date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 10:00:00,25.53,25.58,25.44,25.45,123600.0,15.8762,15.9073,15.8202,15.8264,123600.0
2005-01-03 10:10:00,25.45,25.45,25.3,25.31,181600.0,15.8264,15.8264,15.7332,15.7394,181600.0
2005-01-03 10:20:00,25.31,25.35,25.31,25.33,71000.0,15.7394,15.7643,15.7394,15.7518,71000.0
2005-01-03 10:30:00,25.33,25.37,25.32,25.34,113600.0,15.7518,15.7767,15.7456,15.758,113600.0
2005-01-03 10:40:00,25.34,25.37,25.34,25.36,101400.0,15.758,15.7767,15.758,15.7705,101400.0
2005-01-03 10:50:00,25.36,25.36,25.34,25.34,52000.0,15.7705,15.7705,15.758,15.758,52000.0
2005-01-03 11:00:00,25.34,25.34,25.3,25.31,78400.0,15.758,15.758,15.7332,15.7394,78400.0
2005-01-03 11:10:00,25.3,25.33,25.29,25.31,48200.0,15.7332,15.7518,15.7269,15.7394,48200.0
2005-01-03 11:20:00,25.32,25.34,25.3,25.33,73600.0,15.7456,15.758,15.7332,15.7518,73600.0
2005-01-03 11:30:00,25.33,25.35,25.32,25.32,62200.0,15.7518,15.7643,15.7456,15.7456,62200.0
2005-01-03 11:40:00,25.32,25.33,25.3,25.33,70200.0,15.7456,15.7518,15.7332,15.7518,70200.0
2005-01-03 11:50:00,25.33,25.34,25.3,25.31,50800.0,15.7518,15.758,15.7332,15.7394,50800.0
2005-01-03 12:00:00,25.31,25.31,25.28,25.29,89400.0,15.7394,15.7394,15.7207,15.7269,89400.0
2005-01-03 12:10:00,25.29,25.29,25.22,25.22,160000.0,15.7269,15.7269,15.6834,15.6834,160000.0
2005-01-03 12:20:00,25.23,25.25,25.22,25.22,100800.0,15.6896,15.7021,15.6834,15.6834,100800.0
2005-01-03 12:30:00,25.23,25.25,25.22,25.23,46600.0,15.6896,15.7021,15.6834,15.6896,46600.0
2005-01-03 12:40:00,25.23,25.23,25.2,25.23,116000.0,15.6896,15.6896,15.671,15.6896,116000.0
2005-01-03 12:50:00,25.23,25.24,25.22,25.23,126000.0,15.6896,15.6959,15.6834,15.6896,126000.0
2005-01-03 13:00:00,25.23,25.23,25.16,25.16,82200.0,15.6896,15.6896,15.6461,15.6461,82200.0
2005-01-03 13:10:00,25.17,25.25,25.16,25.25,62400.0,15.6523,15.7021,15.6461,15.7021,62400.0
2005-01-03 13:20:00,25.24,25.25,25.13,25.15,105200.0,15.6959,15.7021,15.6274,15.6399,105200.0
2005-01-03 13:30:00,25.15,25.22,25.15,25.22,58600.0,15.6399,15.6834,15.6399,15.6834,58600.0
2005-01-03 13:40:00,25.22,25.23,25.2,25.2,29000.0,15.6834,15.6896,15.671,15.671,29000.0
2005-01-03 13:50:00,25.21,25.23,25.2,25.2,44400.0,15.6772,15.6896,15.671,15.671,44400.0
2005-01-03 14:00:00,25.2,25.23,25.14,25.14,75000.0,15.671,15.6896,15.6337,15.6337,75000.0
2005-01-03 14:10:00,25.13,25.13,25.09,25.11,183000.0,15.6274,15.6274,15.6026,15.615,183000.0
2005-01-03 14:20:00,25.11,25.13,25.11,25.11,54000.0,15.615,15.6274,15.615,15.615,54000.0
2005-01-03 14:30:00,25.11,25.13,25.1,25.12,189000.0,15.615,15.6274,15.6088,15.6212,189000.0
2005-01-03 14:40:00,25.13,25.13,25.1,25.13,119800.0,15.6274,15.6274,15.6088,15.6274,119800.0
2005-01-03 14:50:00,25.11,25.11,25.1,25.1,89000.0,15.615,15.615,15.6088,15.6088,89000.0
2005-01-03 15:00:00,25.1,25.11,25.08,25.1,123000.0,15.6088,15.615,15.5964,15.6088,123000.0
2005-01-03 15:10:00,25.1,25.1,25.03,25.03,145600.0,15.6088,15.6088,15.5653,15.5653,145600.0
2005-01-03 15:20:00,25.03,25.07,25.03,25.04,218200.0,15.5653,15.5901,15.5653,15.5715,218200.0
2005-01-03 15:30:00,25.04,25.06,25.03,25.06,233800.0,15.5715,15.5839,15.5653,15.5839,233800.0
2005-01-03 15:40:00,25.05,25.08,25.05,25.07,210400.0,15.5777,15.5964,15.5777,15.5901,210400.0
2005-01-03 15:50:00,25.08,25.08,25.0,25.0,411600.0,15.5964,15.5964,15.5466,15.5466,411600.0
2005-01-04 09:30:00,25.06,25.24,25.05,25.22,192600.0,15.5839,15.6959,15.5777,15.6834,192600.0
2005-01-04 09:40:00,25.22,25.24,25.17,25.21,126200.0,15.6834,15.6959,15.6523,15.6772,126200.0
2005-01-04 09:50:00,25.21,25.21,25.15,25.17,82000.0,15.6772,15.6772,15.6399,15.6523,82000.0
2005-01-04 10:00:00,25.16,25.22,25.16,25.21,79400.0,15.6461,15.6834,15.6461,15.6772,79400.0
2005-01-04 10:10:00,25.21,25.23,25.16,25.18,62800.0,15.6772,15.6896,15.6461,15.6585,62800.0
2005-01-04 10:20:00,25.18,25.21,25.16,25.17,61400.0,15.6585,15.6772,15.6461,15.6523,61400.0
2005-01-04 10:30:00,25.17,25.2,25.17,25.17,90800.0,15.6523,15.671,15.6523,15.6523,90800.0
2005-01-04 10:40:00,25.17,25.18,25.14,25.14,48800.0,15.6523,15.6585,15.6337,15.6337,48800.0
2005-01-04 10:50:00,25.14,25.16,25.14,25.16,57200.0,15.6337,15.6461,15.6337,15.6461,57200.0
2005-01-04 11:00:00,25.16,25.16,25.13,25.14,56000.0,15.6461,15.6461,15.6274,15.6337,56000.0
2005-01-04 11:10:00,25.13,25.14,25.1,25.1,132800.0,15.6274,15.6337,15.6088,15.6088,132800.0
2005-01-04 11:20:00,25.1,25.11,25.05,25.05,82400.0,15.6088,15.615,15.5777,15.5777,82400.0
2005-01-04 11:30:00,25.06,25.08,25.05,25.07,65400.0,15.5839,15.5964,15.5777,15.5901,65400.0
2005-01-04 11:40:00,25.07,25.08,25.03,25.03,39600.0,15.5901,15.5964,15.5653,15.5653,39600.0
2005-01-04 11:50:00,25.03,25.04,25.03,25.04,36000.0,15.5653,15.5715,15.5653,15.5715,36000.0
2005-01-04 12:00:00,25.04,25.04,25.02,25.03,56400.0,15.5715,15.5715,15.559,15.5653,56400.0
2005-01-04 12:10:00,25.03,25.03,25.0,25.01,53400.0,15.5653,15.5653,15.5466,15.5528,53400.0
2005-01-04 12:20:00,25.0,25.03,25.0,25.03,87000.0,15.5466,15.5653,15.5466,15.5653,87000.0
2005-01-04 12:30:00,25.03,25.03,25.01,25.02,51200.0,15.5653,15.5653,15.5528,15.559,51200.0
2005-01-04 12:40:00,25.02,25.02,25.0,25.02,53400.0,15.559,15.559,15.5466,15.559,53400.0
2005-01-04 12:50:00,25.02,25.03,25.0,25.0,93000.0,15.559,15.5653,15.5466,15.5466,93000.0
2005-01-04 13:00:00,25.0,25.03,24.98,25.01,83000.0,15.5466,15.5653,15.5342,15.5528,83000.0
2005-01-04 13:10:00,25.0,25.05,25.0,25.01,127400.0,15.5466,15.5777,15.5466,15.5528,127400.0
2005-01-04 13:20:00,25.01,25.02,24.98,24.99,78000.0,15.5528,15.559,15.5342,15.5404,78000.0
2005-01-04 13:30:00,24.99,25.03,24.98,24.98,51400.0,15.5404,15.5653,15.5342,15.5342,51400.0
2005-01-04 13:40:00,24.99,25.0,24.98,24.99,55800.0,15.5404,15.5466,15.5342,15.5404,55800.0
2005-01-04 13:50:00,24.99,25.01,24.98,25.0,72000.0,15.5404,15.5528,15.5342,15.5466,72000.0
2005-01-04 14:00:00,24.99,24.99,24.96,24.96,128600.0,15.5404,15.5404,15.5217,15.5217,128600.0
2005-01-04 14:10:00,24.96,25.0,24.95,24.96,70800.0,15.5217,15.5466,15.5155,15.5217,70800.0
2005-01-04 14:20:00,24.96,24.98,24.93,24.95,220400.0,15.5217,15.5342,15.5031,15.5155,220400.0
2005-01-04 14:30:00,24.95,24.97,24.95,24.95,108000.0,15.5155,15.528,15.5155,15.5155,108000.0
2005-01-04 14:40:00,24.95,24.95,24.88,24.91,157200.0,15.5155,15.5155,15.472,15.4906,157200.0
2005-01-04 14:50:00,24.9,24.96,24.9,24.93,147400.0,15.4844,15.5217,15.4844,15.5031,147400.0
2005-01-04 15:00:00,24.93,24.94,24.89,24.92,123200.0,15.5031,15.5093,15.4782,15.4969,123200.0
2005-01-04 15:10:00,24.91,24.93,24.9,24.9,74800.0,15.4906,15.5031,15.4844,15.4844,74800.0
2005-01-04 15:20:00,24.89,24.9,24.88,24.88,131600.0,15.4782,15.4844,15.472,15.472,131600.0
2005-01-04 15:30:00,24.88,24.94,24.88,24.92,194200.0,15.472,15.5093,15.472,15.4969,194200.0
2005-01-04 15:40:00,24.91,24.92,24.86,24.88,173800.0,15.4906,15.4969,15.4595,15.472,173800.0
2005-01-04 15:50:00,24.88,24.88,24.84,24.85,220200.0,15.472,15.472,15.4471,15.4533,220200.0
2005-01-05 09:30:00,24.53,24.74,24.52,24.7,533600.0,15.2543,15.3849,15.2481,15.36,533600.0
2005-01-05 09:40:00,24.7,24.73,24.57,24.6,334000.0,15.36,15.3787,15.2792,15.2979,334000.0
2005-01-05 09:50:00,24.59,24.66,24.59,24.62,302800.0,15.2916,15.3352,15.2916,15.3103,302800.0
2005-01-05 10:00:00,24.62,24.63,24.58,24.58,183800.0,15.3103,15.3165,15.2854,15.2854,183800.0
2005-01-05 10:10:00,24.59,24.62,24.54,24.59,313800.0,15.2916,15.3103,15.2605,15.2916,313800.0
2005-01-05 10:20:00,24.59,24.59,24.37,24.38,265800.0,15.2916,15.2916,15.1548,15.1611,265800.0
2005-01-05 10:30:00,24.39,24.39,24.25,24.28,779600.0,15.1673,15.1673,15.0802,15.0989,779600.0
2005-01-05 10:40:00,24.28,24.38,24.28,24.34,390600.0,15.0989,15.1611,15.0989,15.1362,390600.0
2005-01-05 10:50:00,24.35,24.36,24.28,24.33,243200.0,15.1424,15.1486,15.0989,15.13,243200.0
2005-01-05 11:00:00,24.34,24.4,24.32,24.39,229000.0,15.1362,15.1735,15.1237,15.1673,229000.0
2005-01-05 11:10:00,24.39,24.41,24.36,24.4,148800.0,15.1673,15.1797,15.1486,15.1735,148800.0
2005-01-05 11:20:00,24.4,24.41,24.35,24.35,150000.0,15.1735,15.1797,15.1424,15.1424,150000.0
2005-01-05 11:30:00,24.35,24.42,24.34,24.39,164400.0,15.1424,15.1859,15.1362,15.1673,164400.0
2005-01-05 11:40:00,24.39,24.39,24.34,24.38,137400.0,15.1673,15.1673,15.1362,15.1611,137400.0
2005-01-05 11:50:00,24.38,24.38,24.34,24.34,112400.0,15.1611,15.1611,15.1362,15.1362,112400.0
2005-01-05 12:00:00,24.35,24.36,24.34,24.34,191400.0,15.1424,15.1486,15.1362,15.1362,191400.0
2005-01-05 12:10:00,24.34,24.36,24.31,24.31,206400.0,15.1362,15.1486,15.1175,15.1175,206400.0
2005-01-05 12:20:00,24.31,24.35,24.29,24.29,229200.0,15.1175,15.1424,15.1051,15.1051,229200.0
2005-01-05 12:30:00,24.3,24.33,24.27,24.27,123800.0,15.1113,15.13,15.0926,15.0926,123800.0
2005-01-05 12:40:00,24.26,24.31,24.26,24.3,140600.0,15.0864,15.1175,15.0864,15.1113,140600.0
2005-01-05 12:50:00,24.3,24.35,24.29,24.32,163400.0,15.1113,15.1424,15.1051,15.1237,163400.0
2005-01-05 13:00:00,24.32,24.39,24.31,24.35,95600.0,15.1237,15.1673,15.1175,15.1424,95600.0
2005-01-05 13:10:00,24.35,24.36,24.34,24.36,90200.0,15.1424,15.1486,15.1362,15.1486,90200.0
2005-01-05 13:20:00,24.36,24.4,24.36,24.4,120400.0,15.1486,15.1735,15.1486,15.1735,120400.0
2005-01-05 13:30:00,24.4,24.45,24.4,24.44,104400.0,15.1735,15.2046,15.1735,15.1984,104400.0
2005-01-05 13:40:00,24.44,24.45,24.43,24.45,232200.0,15.1984,15.2046,15.1921,15.2046,232200.0
2005-01-05 13:50:00,24.45,24.46,24.36,24.36,100200.0,15.2046,15.2108,15.1486,15.1486,100200.0
2005-01-05 14:00:00,24.36,24.43,24.36,24.43,134800.0,15.1486,15.1921,15.1486,15.1921,134800.0
2005-01-05 14:10:00,24.43,24.43,24.4,24.41,137200.0,15.1921,15.1921,15.1735,15.1797,137200.0
2005-01-05 14:20:00,24.41,24.43,24.41,24.42,184200.0,15.1797,15.1921,15.1797,15.1859,184200.0
2005-01-05 14:30:00,24.42,24.43,24.4,24.42,101800.0,15.1859,15.1921,15.1735,15.1859,101800.0
2005-01-05 14:40:00,24.42,24.43,24.41,24.41,124000.0,15.1859,15.1921,15.1797,15.1797,124000.0
2005-01-05 14:50:00,24.41,24.42,24.4,24.4,147800.0,15.1797,15.1859,15.1735,15.1735,147800.0
2005-01-05 15:00:00,24.41,24.41,24.39,24.41,168200.0,15.1797,15.1797,15.1673,15.1797,168200.0
2005-01-05 15:10:00,24.41,24.45,24.41,24.45,156600.0,15.1797,15.2046,15.1797,15.2046,156600.0
2005-01-05 15:20:00,24.44,24.45,24.39,24.4,196400.0,15.1984,15.2046,15.1673,15.1735,196400.0
2005-01-05 15:30:00,24.4,24.4,24.36,24.36,191200.0,15.1735,15.1735,15.1486,15.1486,191200.0
2005-01-05 15:40:00,24.36,24.37,24.35,24.36,289200.0,15.1486,15.1548,15.1424,15.1486,289200.0
2005-01-05 15:50:00,24.36,24.36,24.3,24.32,267600.0,15.1486,15.1486,15.1113,15.1237,267600.0
2005-01-06 09:30:00,24.75,24.88,24.63,24.8,552000.0,15.3911,15.472,15.3165,15.4222,552000.0
2005-01-06 09:40:00,24.79,24.82,24.77,24.81,151200.0,15.416,15.4347,15.4036,15.4285,151200.0
2005-01-06 09:50:00,24.81,24.84,24.8,24.83,171400.0,15.4285,15.4471,15.4222,15.4409,171400.0
2005-01-06 10:00:00,24.82,24.95,24.82,24.92,215600.0,15.4347,15.5155,15.4347,15.4969,215600.0
2005-01-06 10:10:00,24.92,24.92,24.85,24.85,105200.0,15.4969,15.4969,15.4533,15.4533,105200.0
2005-01-06 10:20:00,24.85,24.89,24.83,24.84,122600.0,15.4533,15.4782,15.4409,15.4471,122600.0
2005-01-06 10:30:00,24.83,24.85,24.82,24.83,76200.0,15.4409,15.4533,15.4347,15.4409,76200.0
2005-01-06 10:40:00,24.83,24.85,24.83,24.85,57600.0,15.4409,15.4533,15.4409,15.4533,57600.0
2005-01-06 10:50:00,24.85,24.86,24.81,24.83,187000.0,15.4533,15.4595,15.4285,15.4409,187000.0
2005-01-06 11:00:00,24.84,24.9,24.83,24.89,135800.0,15.4471,15.4844,15.4409,15.4782,135800.0
2005-01-06 11:10:00,24.89,24.93,24.88,24.93,134800.0,15.4782,15.5031,15.472,15.5031,134800.0
2005-01-06 11:20:00,24.93,24.97,24.92,24.94,199800.0,15.5031,15.528,15.4969,15.5093,199800.0
2005-01-06 11:30:00,24.95,24.97,24.93,24.96,142600.0,15.5155,15.528,15.5031,15.5217,142600.0
2005-01-06 11:40:00,24.96,24.97,24.93,24.97,104400.0,15.5217,15.528,15.5031,15.528,104400.0
2005-01-06 11:50:00,24.98,24.98,24.93,24.97,118800.0,15.5342,15.5342,15.5031,15.528,118800.0
2005-01-06 12:00:00,24.97,25.0,24.95,25.0,128800.0,15.528,15.5466,15.5155,15.5466,128800.0
2005-01-06 12:10:00,24.99,25.04,24.99,25.04,124600.0,15.5404,15.5715,15.5404,15.5715,124600.0
2005-01-06 12:20:00,25.04,25.04,25.0,25.03,63200.0,15.5715,15.5715,15.5466,15.5653,63200.0
2005-01-06 12:30:00,25.03,25.09,25.02,25.06,68600.0,15.5653,15.6026,15.559,15.5839,68600.0
2005-01-06 12:40:00,25.06,25.07,25.05,25.05,48800.0,15.5839,15.5901,15.5777,15.5777,48800.0
2005-01-06 12:50:00,25.05,25.06,25.04,25.04,68800.0,15.5777,15.5839,15.5715,15.5715,68800.0
2005-01-06 13:00:00,25.04,25.06,25.04,25.05,66400.0,15.5715,15.5839,15.5715,15.5777,66400.0
2005-01-06 13:10:00,25.05,25.06,25.04,25.05,48200.0,15.5777,15.5839,15.5715,15.5777,48200.0
2005-01-06 13:20:00,25.06,25.15,25.06,25.15,158800.0,15.5839,15.6399,15.5839,15.6399,158800.0
2005-01-06 13:30:00,25.15,25.17,25.13,25.16,83400.0,15.6399,15.6523,15.6274,15.6461,83400.0
2005-01-06 13:40:00,25.15,25.18,25.15,25.16,49800.0,15.6399,15.6585,15.6399,15.6461,49800.0
2005-01-06 13:50:00,25.17,25.25,25.16,25.25,169000.0,15.6523,15.7021,15.6461,15.7021,169000.0
2005-01-06 14:00:00,25.25,25.25,25.18,25.18,82000.0,15.7021,15.7021,15.6585,15.6585,82000.0
2005-01-06 14:10:00,25.18,25.18,25.13,25.13,99200.0,15.6585,15.6585,15.6274,15.6274,99200.0
2005-01-06 14:20:00,25.13,25.14,25.0,25.0,186200.0,15.6274,15.6337,15.5466,15.5466,186200.0
2005-01-06 14:30:00,25.01,25.05,24.99,25.04,168800.0,15.5528,15.5777,15.5404,15.5715,168800.0
2005-01-06 14:40:00,25.04,25.06,24.99,25.0,142000.0,15.5715,15.5839,15.5404,15.5466,142000.0
2005-01-06 14:50:00,25.0,25.01,24.98,24.98,130800.0,15.5466,15.5528,15.5342,15.5342,130800.0
2005-01-06 15:00:00,24.99,24.99,24.91,24.93,129000.0,15.5404,15.5404,15.4906,15.5031,129000.0
2005-01-06 15:10:00,24.93,24.93,24.89,24.9,258200.0,15.5031,15.5031,15.4782,15.4844,258200.0
2005-01-06 15:20:00,24.9,24.9,24.87,24.88,181000.0,15.4844,15.4844,15.4658,15.472,181000.0
2005-01-06 15:30:00,24.88,24.88,24.86,24.88,181400.0,15.472,15.472,15.4595,15.472,181400.0
2005-01-06 15:40:00,24.88,24.91,24.87,24.88,243800.0,15.472,15.4906,15.4658,15.472,243800.0
2005-01-06 15:50:00,24.88,24.91,24.86,24.88,353000.0,15.472,15.4906,15.4595,15.472,353000.0
2005-01-07 09:30:00,24.86,24.87,24.7,24.7,134200.0,15.4595,15.4658,15.36,15.36,134200.0
2005-01-07 09:40:00,24.7,24.82,24.68,24.77,95000.0,15.36,15.4347,15.3476,15.4036,95000.0
2005-01-07 09:50:00,24.79,24.88,24.78,24.88,47000.0,15.416,15.472,15.4098,15.472,47000.0
2005-01-07 10:00:00,24.87,24.97,24.86,24.95,129800.0,15.4658,15.528,15.4595,15.5155,129800.0
2005-01-07 10:10:00,24.95,24.95,24.89,24.92,102400.0,15.5155,15.5155,15.4782,15.4969,102400.0
2005-01-07 10:20:00,24.91,24.93,24.87,24.9,108800.0,15.4906,15.5031,15.4658,15.4844,108800.0
2005-01-07 10:30:00,24.9,24.96,24.88,24.95,93200.0,15.4844,15.5217,15.472,15.5155,93200.0
2005-01-07 10:40:00,24.95,25.08,24.92,25.08,163000.0,15.5155,15.5964,15.4969,15.5964,163000.0
2005-01-07 10:50:00,25.08,25.14,25.03,25.09,133400.0,15.5964,15.6337,15.5653,15.6026,133400.0
2005-01-07 11:00:00,25.09,25.15,25.08,25.13,168800.0,15.6026,15.6399,15.5964,15.6274,168800.0
2005-01-07 11:10:00,25.13,25.14,25.09,25.09,78600.0,15.6274,15.6337,15.6026,15.6026,78600.0
2005-01-07 11:20:00,25.1,25.18,25.09,25.18,210200.0,15.6088,15.6585,15.6026,15.6585,210200.0
2005-01-07 11:30:00,25.17,25.17,25.07,25.07,99000.0,15.6523,15.6523,15.5901,15.5901,99000.0
2005-01-07 11:40:00,25.07,25.1,25.06,25.08,61200.0,15.5901,15.6088,15.5839,15.5964,61200.0
2005-01-07 11:50:00,25.08,25.1,25.07,25.1,35200.0,15.5964,15.6088,15.5901,15.6088,35200.0
2005-01-07 12:00:00,25.1,25.1,25.04,25.05,50800.0,15.6088,15.6088,15.5715,15.5777,50800.0
2005-01-07 12:10:00,25.05,25.06,25.0,25.02,70000.0,15.5777,15.5839,15.5466,15.559,70000.0
2005-01-07 12:20:00,25.01,25.06,25.01,25.06,37000.0,15.5528,15.5839,15.5528,15.5839,37000.0
2005-01-07 12:30:00,25.06,25.09,25.05,25.08,40600.0,15.5839,15.6026,15.5777,15.5964,40600.0
2005-01-07 12:40:00,25.08,25.08,25.04,25.05,28200.0,15.5964,15.5964,15.5715,15.5777,28200.0
2005-01-07 12:50:00,25.05,25.05,25.03,25.05,31400.0,15.5777,15.5777,15.5653,15.5777,31400.0
2005-01-07 13:00:00,25.05,25.08,25.05,25.07,36200.0,15.5777,15.5964,15.5777,15.5901,36200.0
2005-01-07 13:10:00,25.07,25.08,25.01,25.03,48000.0,15.5901,15.5964,15.5528,15.5653,48000.0
2005-01-07 13:20:00,25.02,25.05,25.01,25.05,100600.0,15.559,15.5777,15.5528,15.5777,100600.0
2005-01-07 13:30:00,25.05,25.09,25.04,25.09,95600.0,15.5777,15.6026,15.5715,15.6026,95600.0
2005-01-07 13:40:00,25.09,25.1,25.08,25.1,57600.0,15.6026,15.6088,15.5964,15.6088,57600.0
2005-01-07 13:50:00,25.1,25.1,25.08,25.08,73200.0,15.6088,15.6088,15.5964,15.5964,73200.0
2005-01-07 14:00:00,25.08,25.1,25.07,25.09,34800.0,15.5964,15.6088,15.5901,15.6026,34800.0
2005-01-07 14:10:00,25.08,25.1,25.07,25.07,33600.0,15.5964,15.6088,15.5901,15.5901,33600.0
2005-01-07 14:20:00,25.08,25.08,25.05,25.06,20200.0,15.5964,15.5964,15.5777,15.5839,20200.0
2005-01-07 14:30:00,25.06,25.08,25.02,25.03,44200.0,15.5839,15.5964,15.559,15.5653,44200.0
2005-01-07 14:40:00,25.03,25.06,25.0,25.04,47000.0,15.5653,15.5839,15.5466,15.5715,47000.0
2005-01-07 14:50:00,25.03,25.05,25.02,25.04,65600.0,15.5653,15.5777,15.559,15.5715,65600.0
2005-01-07 15:00:00,25.04,25.07,25.04,25.06,56400.0,15.5715,15.5901,15.5715,15.5839,56400.0
2005-01-07 15:10:00,25.07,25.08,25.05,25.08,73800.0,15.5901,15.5964,15.5777,15.5964,73800.0
2005-01-07 15:20:00,25.07,25.08,25.03,25.04,77000.0,15.5901,15.5964,15.5653,15.5715,77000.0
2005-01-07 15:30:00,25.04,25.05,25.01,25.05,127000.0,15.5715,15.5777,15.5528,15.5777,127000.0
2005-01-07 15:40:00,25.05,25.05,25.0,25.0,170000.0,15.5777,15.5777,15.5466,15.5466,170000.0
2005-01-07 15:50:00,25.0,25.07,24.99,25.04,214200.0,15.5466,15.5901,15.5404,15.5715,214200.0
2005-01-10 09:30:00,25.04,25.13,25.04,25.04,146600.0,15.5715,15.6274,15.5715,15.5715,146600.0
2005-01-10 09:40:00,25.04,25.08,25.03,25.08,78200.0,15.5715,15.5964,15.5653,15.5964,78200.0
2005-01-10 09:50:00,25.08,25.12,25.06,25.11,74200.0,15.5964,15.6212,15.5839,15.615,74200.0
2005-01-10 10:00:00,25.11,25.15,25.1,25.15,361600.0,15.615,15.6399,15.6088,15.6399,361600.0
2005-01-10 10:10:00,25.15,25.26,25.15,25.26,262000.0,15.6399,15.7083,15.6399,15.7083,262000.0
2005-01-10 10:20:00,25.26,25.34,25.25,25.33,159600.0,15.7083,15.758,15.7021,15.7518,159600.0
2005-01-10 10:30:00,25.33,25.36,25.31,25.36,114800.0,15.7518,15.7705,15.7394,15.7705,114800.0
2005-01-10 10:40:00,25.36,25.36,25.25,25.25,120600.0,15.7705,15.7705,15.7021,15.7021,120600.0
2005-01-10 10:50:00,25.25,25.27,25.24,25.24,79600.0,15.7021,15.7145,15.6959,15.6959,79600.0
2005-01-10 11:00:00,25.24,25.28,25.24,25.27,46800.0,15.6959,15.7207,15.6959,15.7145,46800.0
2005-01-10 11:10:00,25.27,25.28,25.25,25.25,36600.0,15.7145,15.7207,15.7021,15.7021,36600.0
2005-01-10 11:20:00,25.25,25.27,25.23,25.25,32000.0,15.7021,15.7145,15.6896,15.7021,32000.0
2005-01-10 11:30:00,25.26,25.27,25.25,25.26,49800.0,15.7083,15.7145,15.7021,15.7083,49800.0
2005-01-10 11:40:00,25.26,25.3,25.26,25.28,61200.0,15.7083,15.7332,15.7083,15.7207,61200.0
2005-01-10 11:50:00,25.27,25.29,25.25,25.28,54200.0,15.7145,15.7269,15.7021,15.7207,54200.0
2005-01-10 12:00:00,25.29,25.31,25.26,25.27,63400.0,15.7269,15.7394,15.7083,15.7145,63400.0
2005-01-10 12:10:00,25.27,25.28,25.23,25.24,90000.0,15.7145,15.7207,15.6896,15.6959,90000.0
2005-01-10 12:20:00,25.24,25.31,25.24,25.3,58200.0,15.6959,15.7394,15.6959,15.7332,58200.0
2005-01-10 12:30:00,25.31,25.33,25.3,25.3,44800.0,15.7394,15.7518,15.7332,15.7332,44800.0
2005-01-10 12:40:00,25.31,25.31,25.28,25.3,42000.0,15.7394,15.7394,15.7207,15.7332,42000.0
2005-01-10 12:50:00,25.29,25.34,25.29,25.32,47000.0,15.7269,15.758,15.7269,15.7456,47000.0
2005-01-10 13:00:00,25.32,25.32,25.31,25.32,30000.0,15.7456,15.7456,15.7394,15.7456,30000.0
2005-01-10 13:10:00,25.32,25.35,25.3,25.35,119800.0,15.7456,15.7643,15.7332,15.7643,119800.0
2005-01-10 13:20:00,25.35,25.35,25.34,25.35,71600.0,15.7643,15.7643,15.758,15.7643,71600.0
2005-01-10 13:30:00,25.35,25.35,25.34,25.34,51800.0,15.7643,15.7643,15.758,15.758,51800.0
2005-01-10 13:40:00,25.34,25.39,25.34,25.36,75000.0,15.758,15.7891,15.758,15.7705,75000.0
2005-01-10 13:50:00,25.36,25.4,25.36,25.4,52200.0,15.7705,15.7954,15.7705,15.7954,52200.0
2005-01-10 14:00:00,25.4,25.4,25.37,25.38,53400.0,15.7954,15.7954,15.7767,15.7829,53400.0
2005-01-10 14:10:00,25.37,25.38,25.34,25.37,80000.0,15.7767,15.7829,15.758,15.7767,80000.0
2005-01-10 14:20:00,25.38,25.38,25.36,25.36,37000.0,15.7829,15.7829,15.7705,15.7705,37000.0
2005-01-10 14:30:00,25.36,25.38,25.35,25.35,117200.0,15.7705,15.7829,15.7643,15.7643,117200.0
2005-01-10 14:40:00,25.35,25.35,25.31,25.34,89400.0,15.7643,15.7643,15.7394,15.758,89400.0
2005-01-10 14:50:00,25.34,25.41,25.34,25.4,149000.0,15.758,15.8016,15.758,15.7954,149000.0
2005-01-10 15:00:00,25.4,25.42,25.38,25.39,80200.0,15.7954,15.8078,15.7829,15.7891,80200.0
2005-01-10 15:10:00,25.38,25.38,25.31,25.31,120800.0,15.7829,15.7829,15.7394,15.7394,120800.0
2005-01-10 15:20:00,25.32,25.32,25.27,25.27,156400.0,15.7456,15.7456,15.7145,15.7145,156400.0
2005-01-10 15:30:00,25.27,25.27,25.22,25.25,163000.0,15.7145,15.7145,15.6834,15.7021,163000.0
2005-01-10 15:40:00,25.24,25.25,25.24,25.24,147800.0,15.6959,15.7021,15.6959,15.6959,147800.0
2005-01-10 15:50:00,25.24,25.25,25.22,25.23,150800.0,15.6959,15.7021,15.6834,15.6896,150800.0
2005-01-11 09:30:00,25.18,25.27,25.05,25.05,124400.0,15.6585,15.7145,15.5777,15.5777,124400.0
2005-01-11 09:40:00,25.06,25.08,25.0,25.04,146800.0,15.5839,15.5964,15.5466,15.5715,146800.0
2005-01-11 09:50:00,25.02,25.08,25.02,25.04,118400.0,15.559,15.5964,15.559,15.5715,118400.0
2005-01-11 10:00:00,25.04,25.06,25.0,25.05,94800.0,15.5715,15.5839,15.5466,15.5777,94800.0
2005-01-11 10:10:00,25.05,25.11,25.05,25.1,109800.0,15.5777,15.615,15.5777,15.6088,109800.0
2005-01-11 10:20:00,25.08,25.15,25.08,25.14,67000.0,15.5964,15.6399,15.5964,15.6337,67000.0
2005-01-11 10:30:00,25.14,25.14,25.06,25.08,116800.0,15.6337,15.6337,15.5839,15.5964,116800.0
2005-01-11 10:40:00,25.1,25.18,25.09,25.17,65800.0,15.6088,15.6585,15.6026,15.6523,65800.0
2005-01-11 10:50:00,25.18,25.22,25.16,25.21,95200.0,15.6585,15.6834,15.6461,15.6772,95200.0
2005-01-11 11:00:00,25.21,25.21,25.18,25.2,42400.0,15.6772,15.6772,15.6585,15.671,42400.0
2005-01-11 11:10:00,25.21,25.21,25.17,25.18,93200.0,15.6772,15.6772,15.6523,15.6585,93200.0
2005-01-11 11:20:00,25.17,25.21,25.16,25.19,66200.0,15.6523,15.6772,15.6461,15.6648,66200.0
2005-01-11 11:30:00,25.2,25.24,25.17,25.21,57000.0,15.671,15.6959,15.6523,15.6772,57000.0
2005-01-11 11:40:00,25.21,25.24,25.21,25.21,45400.0,15.6772,15.6959,15.6772,15.6772,45400.0
2005-01-11 11:50:00,25.22,25.22,25.17,25.21,77600.0,15.6834,15.6834,15.6523,15.6772,77600.0
2005-01-11 12:00:00,25.21,25.23,25.17,25.17,45400.0,15.6772,15.6896,15.6523,15.6523,45400.0
2005-01-11 12:10:00,25.17,25.2,25.16,25.17,91000.0,15.6523,15.671,15.6461,15.6523,91000.0
2005-01-11 12:20:00,25.16,25.23,25.16,25.22,48400.0,15.6461,15.6896,15.6461,15.6834,48400.0
2005-01-11 12:30:00,25.22,25.24,25.2,25.22,52200.0,15.6834,15.6959,15.671,15.6834,52200.0
2005-01-11 12:40:00,25.21,25.21,25.17,25.18,37200.0,15.6772,15.6772,15.6523,15.6585,37200.0
2005-01-11 12:50:00,25.18,25.22,25.17,25.17,83200.0,15.6585,15.6834,15.6523,15.6523,83200.0
2005-01-11 13:00:00,25.15,25.16,25.11,25.13,153600.0,15.6399,15.6461,15.615,15.6274,153600.0
2005-01-11 13:10:00,25.14,25.14,25.1,25.11,88200.0,15.6337,15.6337,15.6088,15.615,88200.0
2005-01-11 13:20:00,25.11,25.19,25.11,25.18,208200.0,15.615,15.6648,15.615,15.6585,208200.0
2005-01-11 13:30:00,25.18,25.18,25.14,25.15,163800.0,15.6585,15.6585,15.6337,15.6399,163800.0
2005-01-11 13:40:00,25.14,25.15,25.12,25.15,37600.0,15.6337,15.6399,15.6212,15.6399,37600.0
2005-01-11 13:50:00,25.15,25.19,25.15,25.18,84600.0,15.6399,15.6648,15.6399,15.6585,84600.0
2005-01-11 14:00:00,25.19,25.25,25.18,25.25,71400.0,15.6648,15.7021,15.6585,15.7021,71400.0
2005-01-11 14:10:00,25.25,25.3,25.24,25.29,98000.0,15.7021,15.7332,15.6959,15.7269,98000.0
2005-01-11 14:20:00,25.29,25.32,25.28,25.3,95200.0,15.7269,15.7456,15.7207,15.7332,95200.0
2005-01-11 14:30:00,25.3,25.31,25.24,25.28,90600.0,15.7332,15.7394,15.6959,15.7207,90600.0
2005-01-11 14:40:00,25.28,25.31,25.25,25.25,74600.0,15.7207,15.7394,15.7021,15.7021,74600.0
2005-01-11 14:50:00,25.26,25.28,25.25,25.27,59200.0,15.7083,15.7207,15.7021,15.7145,59200.0
2005-01-11 15:00:00,25.27,25.3,25.25,25.26,196000.0,15.7145,15.7332,15.7021,15.7083,196000.0
2005-01-11 15:10:00,25.26,25.28,25.21,25.24,147400.0,15.7083,15.7207,15.6772,15.6959,147400.0
2005-01-11 15:20:00,25.23,25.27,25.22,25.23,168200.0,15.6896,15.7145,15.6834,15.6896,168200.0
2005-01-11 15:30:00,25.24,25.24,25.18,25.2,174400.0,15.6959,15.6959,15.6585,15.671,174400.0
2005-01-11 15:40:00,25.22,25.27,25.2,25.21,235600.0,15.6834,15.7145,15.671,15.6772,235600.0
2005-01-11 15:50:00,25.2,25.26,25.2,25.25,219200.0,15.671,15.7083,15.671,15.7021,219200.0
2005-01-12 09:30:00,25.06,25.13,25.03,25.05,259400.0,15.5839,15.6274,15.5653,15.5777,259400.0
2005-01-12 09:40:00,25.05,25.11,25.0,25.09,319600.0,15.5777,15.615,15.5466,15.6026,319600.0
2005-01-12 09:50:00,25.09,25.13,25.05,25.07,238200.0,15.6026,15.6274,15.5777,15.5901,238200.0
2005-01-12 10:00:00,25.08,25.13,25.05,25.12,188600.0,15.5964,15.6274,15.5777,15.6212,188600.0
2005-01-12 10:10:00,25.13,25.13,25.08,25.08,136800.0,15.6274,15.6274,15.5964,15.5964,136800.0
2005-01-12 10:20:00,25.07,25.08,25.03,25.04,159600.0,15.5901,15.5964,15.5653,15.5715,159600.0
2005-01-12 10:30:00,25.04,25.06,25.0,25.0,120200.0,15.5715,15.5839,15.5466,15.5466,120200.0
2005-01-12 10:40:00,25.0,25.02,25.0,25.0,68400.0,15.5466,15.559,15.5466,15.5466,68400.0
2005-01-12 10:50:00,25.0,25.0,24.95,25.0,121000.0,15.5466,15.5466,15.5155,15.5466,121000.0
2005-01-12 11:00:00,25.0,25.0,24.96,24.99,64200.0,15.5466,15.5466,15.5217,15.5404,64200.0
2005-01-12 11:10:00,24.99,25.0,24.97,24.98,113200.0,15.5404,15.5466,15.528,15.5342,113200.0
2005-01-12 11:20:00,24.98,25.01,24.98,25.0,57200.0,15.5342,15.5528,15.5342,15.5466,57200.0
2005-01-12 11:30:00,25.0,25.05,25.0,25.05,158800.0,15.5466,15.5777,15.5466,15.5777,158800.0
2005-01-12 11:40:00,25.05,25.09,25.04,25.08,118800.0,15.5777,15.6026,15.5715,15.5964,118800.0
2005-01-12 11:50:00,25.08,25.09,25.03,25.05,52600.0,15.5964,15.6026,15.5653,15.5777,52600.0
2005-01-12 12:00:00,25.05,25.06,25.0,25.01,42600.0,15.5777,15.5839,15.5466,15.5528,42600.0
2005-01-12 12:10:00,25.01,25.04,25.0,25.03,78200.0,15.5528,15.5715,15.5466,15.5653,78200.0
2005-01-12 12:20:00,25.02,25.04,25.01,25.03,71200.0,15.559,15.5715,15.5528,15.5653,71200.0
2005-01-12 12:30:00,25.02,25.02,24.95,24.95,130200.0,15.559,15.559,15.5155,15.5155,130200.0
2005-01-12 12:40:00,24.96,25.0,24.96,25.0,79800.0,15.5217,15.5466,15.5217,15.5466,79800.0
2005-01-12 12:50:00,25.0,25.03,24.98,24.98,77400.0,15.5466,15.5653,15.5342,15.5342,77400.0
2005-01-12 13:00:00,24.99,25.03,24.98,25.01,68800.0,15.5404,15.5653,15.5342,15.5528,68800.0
2005-01-12 13:10:00,25.01,25.03,25.0,25.02,100200.0,15.5528,15.5653,15.5466,15.559,100200.0
2005-01-12 13:20:00,25.02,25.02,24.98,24.98,52800.0,15.559,15.559,15.5342,15.5342,52800.0
2005-01-12 13:30:00,24.98,25.01,24.98,25.01,76600.0,15.5342,15.5528,15.5342,15.5528,76600.0
2005-01-12 13:40:00,25.01,25.01,24.97,24.97,58600.0,15.5528,15.5528,15.528,15.528,58600.0
2005-01-12 13:50:00,24.97,25.02,24.95,25.0,148800.0,15.528,15.559,15.5155,15.5466,148800.0
2005-01-12 14:00:00,25.0,25.06,25.0,25.03,107800.0,15.5466,15.5839,15.5466,15.5653,107800.0
2005-01-12 14:10:00,25.03,25.04,25.01,25.03,82600.0,15.5653,15.5715,15.5528,15.5653,82600.0
2005-01-12 14:20:00,25.03,25.03,25.02,25.02,45600.0,15.5653,15.5653,15.559,15.559,45600.0
2005-01-12 14:30:00,25.02,25.03,25.01,25.01,59400.0,15.559,15.5653,15.5528,15.5528,59400.0
2005-01-12 14:40:00,25.0,25.01,24.99,25.0,43000.0,15.5466,15.5528,15.5404,15.5466,43000.0
2005-01-12 14:50:00,25.0,25.03,25.0,25.03,120000.0,15.5466,15.5653,15.5466,15.5653,120000.0
2005-01-12 15:00:00,25.03,25.03,24.99,25.02,78600.0,15.5653,15.5653,15.5404,15.559,78600.0
2005-01-12 15:10:00,25.02,25.04,25.0,25.03,107800.0,15.559,15.5715,15.5466,15.5653,107800.0
2005-01-12 15:20:00,25.03,25.04,25.02,25.04,125600.0,15.5653,15.5715,15.559,15.5715,125600.0
2005-01-12 15:30:00,25.04,25.11,25.03,25.1,238600.0,15.5715,15.615,15.5653,15.6088,238600.0
2005-01-12 15:40:00,25.11,25.13,25.09,25.12,172200.0,15.615,15.6274,15.6026,15.6212,172200.0
2005-01-12 15:50:00,25.12,25.15,25.11,25.13,128000.0,15.6212,15.6399,15.615,15.6274,128000.0
2005-01-13 09:30:00,25.25,25.35,25.25,25.27,156000.0,15.7021,15.7643,15.7021,15.7145,156000.0
2005-01-13 09:40:00,25.27,25.38,25.27,25.34,160800.0,15.7145,15.7829,15.7145,15.758,160800.0
2005-01-13 09:50:00,25.33,25.43,25.33,25.41,166200.0,15.7518,15.814,15.7518,15.8016,166200.0
2005-01-13 10:00:00,25.4,25.4,25.36,25.36,97400.0,15.7954,15.7954,15.7705,15.7705,97400.0
2005-01-13 10:10:00,25.36,25.36,25.25,25.27,111200.0,15.7705,15.7705,15.7021,15.7145,111200.0
2005-01-13 10:20:00,25.26,25.27,25.18,25.21,140800.0,15.7083,15.7145,15.6585,15.6772,140800.0
2005-01-13 10:30:00,25.2,25.2,25.13,25.13,147200.0,15.671,15.671,15.6274,15.6274,147200.0
2005-01-13 10:40:00,25.13,25.13,25.08,25.09,141200.0,15.6274,15.6274,15.5964,15.6026,141200.0
2005-01-13 10:50:00,25.09,25.11,25.0,25.0,187400.0,15.6026,15.615,15.5466,15.5466,187400.0
2005-01-13 11:00:00,25.0,25.09,25.0,25.07,161600.0,15.5466,15.6026,15.5466,15.5901,161600.0
2005-01-13 11:10:00,25.07,25.07,25.03,25.03,165200.0,15.5901,15.5901,15.5653,15.5653,165200.0
2005-01-13 11:20:00,25.03,25.1,25.02,25.1,139400.0,15.5653,15.6088,15.559,15.6088,139400.0
2005-01-13 11:30:00,25.09,25.1,25.04,25.06,159000.0,15.6026,15.6088,15.5715,15.5839,159000.0
2005-01-13 11:40:00,25.06,25.06,24.99,24.99,130800.0,15.5839,15.5839,15.5404,15.5404,130800.0
2005-01-13 11:50:00,24.99,25.03,24.99,25.0,78200.0,15.5404,15.5653,15.5404,15.5466,78200.0
2005-01-13 12:00:00,25.0,25.03,25.0,25.02,45800.0,15.5466,15.5653,15.5466,15.559,45800.0
2005-01-13 12:10:00,25.03,25.09,25.02,25.09,70400.0,15.5653,15.6026,15.559,15.6026,70400.0
2005-01-13 12:20:00,25.09,25.12,25.09,25.12,88800.0,15.6026,15.6212,15.6026,15.6212,88800.0
2005-01-13 12:30:00,25.12,25.14,25.07,25.07,71200.0,15.6212,15.6337,15.5901,15.5901,71200.0
2005-01-13 12:40:00,25.07,25.08,25.04,25.04,69600.0,15.5901,15.5964,15.5715,15.5715,69600.0
2005-01-13 12:50:00,25.04,25.05,25.03,25.04,72400.0,15.5715,15.5777,15.5653,15.5715,72400.0
2005-01-13 13:00:00,25.04,25.05,25.04,25.04,87000.0,15.5715,15.5777,15.5715,15.5715,87000.0
2005-01-13 13:10:00,25.04,25.06,25.02,25.05,51000.0,15.5715,15.5839,15.559,15.5777,51000.0
2005-01-13 13:20:00,25.05,25.06,25.03,25.03,46000.0,15.5777,15.5839,15.5653,15.5653,46000.0
2005-01-13 13:30:00,25.04,25.08,25.04,25.06,52800.0,15.5715,15.5964,15.5715,15.5839,52800.0
2005-01-13 13:40:00,25.06,25.08,25.06,25.08,37400.0,15.5839,15.5964,15.5839,15.5964,37400.0
2005-01-13 13:50:00,25.08,25.08,25.07,25.07,35600.0,15.5964,15.5964,15.5901,15.5901,35600.0
2005-01-13 14:00:00,25.07,25.07,25.03,25.04,48000.0,15.5901,15.5901,15.5653,15.5715,48000.0
2005-01-13 14:10:00,25.04,25.05,25.03,25.05,54400.0,15.5715,15.5777,15.5653,15.5777,54400.0
2005-01-13 14:20:00,25.06,25.09,25.06,25.08,49000.0,15.5839,15.6026,15.5839,15.5964,49000.0
2005-01-13 14:30:00,25.09,25.09,25.02,25.02,47200.0,15.6026,15.6026,15.559,15.559,47200.0
2005-01-13 14:40:00,25.02,25.04,25.02,25.04,57000.0,15.559,15.5715,15.559,15.5715,57000.0
2005-01-13 14:50:00,25.04,25.04,25.0,25.03,51800.0,15.5715,15.5715,15.5466,15.5653,51800.0
2005-01-13 15:00:00,25.03,25.03,25.0,25.0,111000.0,15.5653,15.5653,15.5466,15.5466,111000.0
2005-01-13 15:10:00,25.0,25.04,24.98,24.98,91400.0,15.5466,15.5715,15.5342,15.5342,91400.0
2005-01-13 15:20:00,24.98,24.99,24.92,24.92,108200.0,15.5342,15.5404,15.4969,15.4969,108200.0
2005-01-13 15:30:00,24.92,24.95,24.89,24.93,139200.0,15.4969,15.5155,15.4782,15.5031,139200.0
2005-01-13 15:40:00,24.93,24.94,24.86,24.87,191800.0,15.5031,15.5093,15.4595,15.4658,191800.0
2005-01-13 15:50:00,24.86,24.96,24.86,24.93,194800.0,15.4595,15.5217,15.4595,15.5031,194800.0
2005-01-14 09:30:00,24.95,25.01,24.9,25.0,150800.0,15.5155,15.5528,15.4844,15.5466,150800.0
2005-01-14 09:40:00,24.99,25.0,24.81,24.85,102400.0,15.5404,15.5466,15.4285,15.4533,102400.0
2005-01-14 09:50:00,24.85,24.88,24.84,24.84,131600.0,15.4533,15.472,15.4471,15.4471,131600.0
2005-01-14 10:00:00,24.84,24.84,24.76,24.77,94400.0,15.4471,15.4471,15.3974,15.4036,94400.0
2005-01-14 10:10:00,24.77,24.85,24.77,24.82,109200.0,15.4036,15.4533,15.4036,15.4347,109200.0
2005-01-14 10:20:00,24.82,24.89,24.82,24.89,69400.0,15.4347,15.4782,15.4347,15.4782,69400.0
2005-01-14 10:30:00,24.9,24.94,24.89,24.89,89200.0,15.4844,15.5093,15.4782,15.4782,89200.0
2005-01-14 10:40:00,24.89,24.89,24.84,24.86,54800.0,15.4782,15.4782,15.4471,15.4595,54800.0
2005-01-14 10:50:00,24.86,24.93,24.85,24.87,65400.0,15.4595,15.5031,15.4533,15.4658,65400.0
2005-01-14 11:00:00,24.88,24.88,24.84,24.84,40200.0,15.472,15.472,15.4471,15.4471,40200.0
2005-01-14 11:10:00,24.84,24.84,24.81,24.84,122600.0,15.4471,15.4471,15.4285,15.4471,122600.0
2005-01-14 11:20:00,24.84,24.85,24.83,24.85,55400.0,15.4471,15.4533,15.4409,15.4533,55400.0
2005-01-14 11:30:00,24.84,24.88,24.84,24.88,72400.0,15.4471,15.472,15.4471,15.472,72400.0
2005-01-14 11:40:00,24.87,24.88,24.81,24.83,80200.0,15.4658,15.472,15.4285,15.4409,80200.0
2005-01-14 11:50:00,24.83,24.83,24.81,24.83,31600.0,15.4409,15.4409,15.4285,15.4409,31600.0
2005-01-14 12:00:00,24.82,24.85,24.82,24.83,36800.0,15.4347,15.4533,15.4347,15.4409,36800.0
2005-01-14 12:10:00,24.83,24.9,24.83,24.9,42800.0,15.4409,15.4844,15.4409,15.4844,42800.0
2005-01-14 12:20:00,24.9,24.91,24.86,24.91,41000.0,15.4844,15.4906,15.4595,15.4906,41000.0
2005-01-14 12:30:00,24.91,24.95,24.91,24.94,132000.0,15.4906,15.5155,15.4906,15.5093,132000.0
2005-01-14 12:40:00,24.94,24.94,24.89,24.93,51200.0,15.5093,15.5093,15.4782,15.5031,51200.0
2005-01-14 12:50:00,24.93,24.93,24.91,24.91,83800.0,15.5031,15.5031,15.4906,15.4906,83800.0
2005-01-14 13:00:00,24.91,24.93,24.91,24.92,31400.0,15.4906,15.5031,15.4906,15.4969,31400.0
2005-01-14 13:10:00,24.92,24.94,24.92,24.93,44000.0,15.4969,15.5093,15.4969,15.5031,44000.0
2005-01-14 13:20:00,24.93,24.96,24.93,24.95,65800.0,15.5031,15.5217,15.5031,15.5155,65800.0
2005-01-14 13:30:00,24.95,24.95,24.92,24.93,91600.0,15.5155,15.5155,15.4969,15.5031,91600.0
2005-01-14 13:40:00,24.93,24.95,24.93,24.95,50600.0,15.5031,15.5155,15.5031,15.5155,50600.0
2005-01-14 13:50:00,24.95,24.98,24.93,24.97,22800.0,15.5155,15.5342,15.5031,15.528,22800.0
2005-01-14 14:00:00,24.97,25.0,24.96,25.0,45800.0,15.528,15.5466,15.5217,15.5466,45800.0
2005-01-14 14:10:00,25.0,25.0,24.96,24.98,57200.0,15.5466,15.5466,15.5217,15.5342,57200.0
2005-01-14 14:20:00,24.97,25.0,24.97,24.99,41400.0,15.528,15.5466,15.528,15.5404,41400.0
2005-01-14 14:30:00,24.99,25.03,24.99,25.02,58600.0,15.5404,15.5653,15.5404,15.559,58600.0
2005-01-14 14:40:00,25.02,25.03,25.0,25.0,50200.0,15.559,15.5653,15.5466,15.5466,50200.0
2005-01-14 14:50:00,25.0,25.02,24.99,25.0,77600.0,15.5466,15.559,15.5404,15.5466,77600.0
2005-01-14 15:00:00,25.0,25.0,24.96,24.97,64800.0,15.5466,15.5466,15.5217,15.528,64800.0
2005-01-14 15:10:00,24.97,25.0,24.97,25.0,51000.0,15.528,15.5466,15.528,15.5466,51000.0
2005-01-14 15:20:00,25.0,25.01,25.0,25.0,40200.0,15.5466,15.5528,15.5466,15.5466,40200.0
2005-01-14 15:30:00,25.0,25.02,25.0,25.02,119400.0,15.5466,15.559,15.5466,15.559,119400.0
2005-01-14 15:40:00,25.02,25.05,25.02,25.04,163200.0,15.559,15.5777,15.559,15.5715,163200.0
2005-01-14 15:50:00,25.04,25.04,25.0,25.02,127800.0,15.5715,15.5715,15.5466,15.559,127800.0
2005-01-18 09:30:00,24.88,24.9,24.77,24.78,222200.0,15.472,15.4844,15.4036,15.4098,222200.0
2005-01-18 09:40:00,24.78,24.83,24.77,24.81,298200.0,15.4098,15.4409,15.4036,15.4285,298200.0
2005-01-18 09:50:00,24.8,24.83,24.77,24.8,363000.0,15.4222,15.4409,15.4036,15.4222,363000.0
2005-01-18 10:00:00,24.79,24.84,24.79,24.8,78000.0,15.416,15.4471,15.416,15.4222,78000.0
2005-01-18 10:10:00,24.8,24.82,24.78,24.79,135600.0,15.4222,15.4347,15.4098,15.416,135600.0
2005-01-18 10:20:00,24.79,24.93,24.79,24.92,54200.0,15.416,15.5031,15.416,15.4969,54200.0
2005-01-18 10:30:00,24.92,25.01,24.92,24.93,78200.0,15.4969,15.5528,15.4969,15.5031,78200.0
2005-01-18 10:40:00,24.93,25.0,24.93,24.96,50600.0,15.5031,15.5466,15.5031,15.5217,50600.0
2005-01-18 10:50:00,24.96,25.01,24.95,24.98,83200.0,15.5217,15.5528,15.5155,15.5342,83200.0
2005-01-18 11:00:00,24.96,25.0,24.96,24.97,54200.0,15.5217,15.5466,15.5217,15.528,54200.0
2005-01-18 11:10:00,24.98,25.03,24.98,25.02,29400.0,15.5342,15.5653,15.5342,15.559,29400.0
2005-01-18 11:20:00,25.02,25.07,25.0,25.02,172000.0,15.559,15.5901,15.5466,15.559,172000.0
2005-01-18 11:30:00,25.02,25.08,25.0,25.06,135000.0,15.559,15.5964,15.5466,15.5839,135000.0
2005-01-18 11:40:00,25.05,25.05,24.98,25.02,54000.0,15.5777,15.5777,15.5342,15.559,54000.0
2005-01-18 11:50:00,25.03,25.09,25.03,25.08,43400.0,15.5653,15.6026,15.5653,15.5964,43400.0
2005-01-18 12:00:00,25.07,25.1,25.06,25.1,35000.0,15.5901,15.6088,15.5839,15.6088,35000.0
2005-01-18 12:10:00,25.1,25.1,25.08,25.09,25400.0,15.6088,15.6088,15.5964,15.6026,25400.0
2005-01-18 12:20:00,25.08,25.1,25.08,25.09,20600.0,15.5964,15.6088,15.5964,15.6026,20600.0
2005-01-18 12:30:00,25.1,25.1,25.06,25.06,17600.0,15.6088,15.6088,15.5839,15.5839,17600.0
2005-01-18 12:40:00,25.06,25.08,25.04,25.06,125600.0,15.5839,15.5964,15.5715,15.5839,125600.0
2005-01-18 12:50:00,25.06,25.1,25.05,25.06,43400.0,15.5839,15.6088,15.5777,15.5839,43400.0
2005-01-18 13:00:00,25.07,25.09,25.07,25.09,13600.0,15.5901,15.6026,15.5901,15.6026,13600.0
2005-01-18 13:10:00,25.09,25.09,25.06,25.06,22000.0,15.6026,15.6026,15.5839,15.5839,22000.0
2005-01-18 13:20:00,25.06,25.09,25.06,25.09,30200.0,15.5839,15.6026,15.5839,15.6026,30200.0
2005-01-18 13:30:00,25.09,25.11,25.09,25.11,44400.0,15.6026,15.615,15.6026,15.615,44400.0
2005-01-18 13:40:00,25.11,25.14,25.1,25.13,36200.0,15.615,15.6337,15.6088,15.6274,36200.0
2005-01-18 13:50:00,25.14,25.15,25.06,25.07,61400.0,15.6337,15.6399,15.5839,15.5901,61400.0
2005-01-18 14:00:00,25.07,25.09,25.07,25.08,26000.0,15.5901,15.6026,15.5901,15.5964,26000.0
2005-01-18 14:10:00,25.08,25.11,25.07,25.08,32400.0,15.5964,15.615,15.5901,15.5964,32400.0
2005-01-18 14:20:00,25.09,25.13,25.08,25.12,45400.0,15.6026,15.6274,15.5964,15.6212,45400.0
2005-01-18 14:30:00,25.12,25.14,25.08,25.09,61600.0,15.6212,15.6337,15.5964,15.6026,61600.0
2005-01-18 14:40:00,25.09,25.11,25.07,25.08,32400.0,15.6026,15.615,15.5901,15.5964,32400.0
2005-01-18 14:50:00,25.08,25.09,25.06,25.07,42200.0,15.5964,15.6026,15.5839,15.5901,42200.0
2005-01-18 15:00:00,25.07,25.08,25.05,25.08,64600.0,15.5901,15.5964,15.5777,15.5964,64600.0
2005-01-18 15:10:00,25.08,25.11,25.08,25.11,52000.0,15.5964,15.615,15.5964,15.615,52000.0
2005-01-18 15:20:00,25.11,25.14,25.08,25.1,61800.0,15.615,15.6337,15.5964,15.6088,61800.0
2005-01-18 15:30:00,25.09,25.11,25.08,25.08,91200.0,15.6026,15.615,15.5964,15.5964,91200.0
2005-01-18 15:40:00,25.08,25.11,25.07,25.08,142400.0,15.5964,15.615,15.5901,15.5964,142400.0
2005-01-18 15:50:00,25.08,25.11,25.08,25.1,157000.0,15.5964,15.615,15.5964,15.6088,157000.0
2005-01-19 09:30:00,25.07,25.13,25.05,25.09,139200.0,15.5901,15.6274,15.5777,15.6026,139200.0
2005-01-19 09:40:00,25.09,25.15,25.05,25.09,93400.0,15.6026,15.6399,15.5777,15.6026,93400.0
2005-01-19 09:50:00,25.09,25.15,25.08,25.13,91600.0,15.6026,15.6399,15.5964,15.6274,91600.0
2005-01-19 10:00:00,25.13,25.13,25.0,25.06,69600.0,15.6274,15.6274,15.5466,15.5839,69600.0
2005-01-19 10:10:00,25.06,25.09,25.06,25.07,104200.0,15.5839,15.6026,15.5839,15.5901,104200.0
2005-01-19 10:20:00,25.07,25.09,25.03,25.03,87000.0,15.5901,15.6026,15.5653,15.5653,87000.0
2005-01-19 10:30:00,25.06,25.07,25.01,25.07,70200.0,15.5839,15.5901,15.5528,15.5901,70200.0
2005-01-19 10:40:00,25.07,25.08,25.0,25.03,129600.0,15.5901,15.5964,15.5466,15.5653,129600.0
2005-01-19 10:50:00,25.03,25.08,25.02,25.07,71200.0,15.5653,15.5964,15.559,15.5901,71200.0
2005-01-19 11:00:00,25.07,25.08,25.05,25.05,87400.0,15.5901,15.5964,15.5777,15.5777,87400.0
2005-01-19 11:10:00,25.05,25.05,25.05,25.05,40800.0,15.5777,15.5777,15.5777,15.5777,40800.0
2005-01-19 11:20:00,25.05,25.05,25.03,25.03,63000.0,15.5777,15.5777,15.5653,15.5653,63000.0
2005-01-19 11:30:00,25.03,25.05,25.0,25.03,64600.0,15.5653,15.5777,15.5466,15.5653,64600.0
2005-01-19 11:40:00,25.02,25.03,25.0,25.02,36600.0,15.559,15.5653,15.5466,15.559,36600.0
2005-01-19 11:50:00,25.01,25.02,25.0,25.01,17000.0,15.5528,15.559,15.5466,15.5528,17000.0
2005-01-19 12:00:00,25.02,25.03,24.95,24.98,62000.0,15.559,15.5653,15.5155,15.5342,62000.0
2005-01-19 12:10:00,24.97,25.01,24.97,25.0,26800.0,15.528,15.5528,15.528,15.5466,26800.0
2005-01-19 12:20:00,25.0,25.0,24.96,25.0,44600.0,15.5466,15.5466,15.5217,15.5466,44600.0
2005-01-19 12:30:00,25.0,25.07,25.0,25.07,111000.0,15.5466,15.5901,15.5466,15.5901,111000.0
2005-01-19 12:40:00,25.07,25.08,25.06,25.08,51400.0,15.5901,15.5964,15.5839,15.5964,51400.0
2005-01-19 12:50:00,25.08,25.1,25.07,25.1,51200.0,15.5964,15.6088,15.5901,15.6088,51200.0
2005-01-19 13:00:00,25.1,25.12,25.08,25.12,29000.0,15.6088,15.6212,15.5964,15.6212,29000.0
2005-01-19 13:10:00,25.12,25.16,25.11,25.16,37800.0,15.6212,15.6461,15.615,15.6461,37800.0
2005-01-19 13:20:00,25.16,25.18,25.13,25.13,27800.0,15.6461,15.6585,15.6274,15.6274,27800.0
2005-01-19 13:30:00,25.13,25.14,25.11,25.14,17400.0,15.6274,15.6337,15.615,15.6337,17400.0
2005-01-19 13:40:00,25.14,25.16,25.12,25.15,18200.0,15.6337,15.6461,15.6212,15.6399,18200.0
2005-01-19 13:50:00,25.16,25.18,25.16,25.17,56000.0,15.6461,15.6585,15.6461,15.6523,56000.0
2005-01-19 14:00:00,25.17,25.19,25.16,25.18,33400.0,15.6523,15.6648,15.6461,15.6585,33400.0
2005-01-19 14:10:00,25.18,25.2,25.18,25.19,40200.0,15.6585,15.671,15.6585,15.6648,40200.0
2005-01-19 14:20:00,25.19,25.22,25.19,25.21,45000.0,15.6648,15.6834,15.6648,15.6772,45000.0
2005-01-19 14:30:00,25.21,25.24,25.21,25.23,43600.0,15.6772,15.6959,15.6772,15.6896,43600.0
2005-01-19 14:40:00,25.23,25.23,25.17,25.18,18000.0,15.6896,15.6896,15.6523,15.6585,18000.0
2005-01-19 14:50:00,25.18,25.18,25.16,25.17,23400.0,15.6585,15.6585,15.6461,15.6523,23400.0
2005-01-19 15:00:00,25.17,25.18,25.16,25.17,36000.0,15.6523,15.6585,15.6461,15.6523,36000.0
2005-01-19 15:10:00,25.17,25.17,25.13,25.13,50800.0,15.6523,15.6523,15.6274,15.6274,50800.0
2005-01-19 15:20:00,25.13,25.15,25.06,25.07,84200.0,15.6274,15.6399,15.5839,15.5901,84200.0
2005-01-19 15:30:00,25.06,25.1,25.04,25.09,99000.0,15.5839,15.6088,15.5715,15.6026,99000.0
2005-01-19 15:40:00,25.1,25.13,25.08,25.09,92400.0,15.6088,15.6274,15.5964,15.6026,92400.0
2005-01-19 15:50:00,25.09,25.1,25.04,25.04,97600.0,15.6026,15.6088,15.5715,15.5715,97600.0
2005-01-20 09:30:00,25.06,25.16,25.05,25.07,145400.0,15.5839,15.6461,15.5777,15.5901,145400.0
2005-01-20 09:40:00,25.07,25.07,25.02,25.06,88400.0,15.5901,15.5901,15.559,15.5839,88400.0
2005-01-20 09:50:00,25.05,25.07,25.0,25.06,55800.0,15.5777,15.5901,15.5466,15.5839,55800.0
2005-01-20 10:00:00,25.05,25.08,25.01,25.03,132600.0,15.5777,15.5964,15.5528,15.5653,132600.0
2005-01-20 10:10:00,25.02,25.06,25.0,25.01,98600.0,15.559,15.5839,15.5466,15.5528,98600.0
2005-01-20 10:20:00,25.01,25.05,24.97,24.97,118400.0,15.5528,15.5777,15.528,15.528,118400.0
2005-01-20 10:30:00,24.97,24.98,24.94,24.98,103200.0,15.528,15.5342,15.5093,15.5342,103200.0
2005-01-20 10:40:00,24.98,25.02,24.94,25.02,129000.0,15.5342,15.559,15.5093,15.559,129000.0
2005-01-20 10:50:00,25.02,25.04,25.02,25.03,119400.0,15.559,15.5715,15.559,15.5653,119400.0
2005-01-20 11:00:00,25.04,25.08,25.02,25.06,70000.0,15.5715,15.5964,15.559,15.5839,70000.0
2005-01-20 11:10:00,25.04,25.07,25.02,25.04,69200.0,15.5715,15.5901,15.559,15.5715,69200.0
2005-01-20 11:20:00,25.03,25.06,25.0,25.05,19200.0,15.5653,15.5839,15.5466,15.5777,19200.0
2005-01-20 11:30:00,25.04,25.06,25.02,25.06,27800.0,15.5715,15.5839,15.559,15.5839,27800.0
2005-01-20 11:40:00,25.06,25.09,25.04,25.09,43600.0,15.5839,15.6026,15.5715,15.6026,43600.0
2005-01-20 11:50:00,25.08,25.08,25.03,25.06,46000.0,15.5964,15.5964,15.5653,15.5839,46000.0
2005-01-20 12:00:00,25.06,25.06,25.0,25.02,110600.0,15.5839,15.5839,15.5466,15.559,110600.0
2005-01-20 12:10:00,25.01,25.04,25.01,25.04,46000.0,15.5528,15.5715,15.5528,15.5715,46000.0
2005-01-20 12:20:00,25.03,25.05,25.01,25.02,36200.0,15.5653,15.5777,15.5528,15.559,36200.0
2005-01-20 12:30:00,25.02,25.04,25.0,25.02,64400.0,15.559,15.5715,15.5466,15.559,64400.0
2005-01-20 12:40:00,25.01,25.03,25.0,25.03,29200.0,15.5528,15.5653,15.5466,15.5653,29200.0
2005-01-20 12:50:00,25.02,25.03,25.01,25.02,19200.0,15.559,15.5653,15.5528,15.559,19200.0
2005-01-20 13:00:00,25.02,25.09,25.02,25.05,50200.0,15.559,15.6026,15.559,15.5777,50200.0
2005-01-20 13:10:00,25.04,25.04,24.98,24.99,100600.0,15.5715,15.5715,15.5342,15.5404,100600.0
2005-01-20 13:20:00,25.0,25.08,25.0,25.05,63600.0,15.5466,15.5964,15.5466,15.5777,63600.0
2005-01-20 13:30:00,25.07,25.1,25.05,25.1,43800.0,15.5901,15.6088,15.5777,15.6088,43800.0
2005-01-20 13:40:00,25.09,25.11,25.08,25.1,20400.0,15.6026,15.615,15.5964,15.6088,20400.0
2005-01-20 13:50:00,25.1,25.1,25.09,25.1,27000.0,15.6088,15.6088,15.6026,15.6088,27000.0
2005-01-20 14:00:00,25.1,25.13,25.1,25.12,52000.0,15.6088,15.6274,15.6088,15.6212,52000.0
2005-01-20 14:10:00,25.11,25.23,25.11,25.22,122200.0,15.615,15.6896,15.615,15.6834,122200.0
2005-01-20 14:20:00,25.23,25.23,25.19,25.19,80800.0,15.6896,15.6896,15.6648,15.6648,80800.0
2005-01-20 14:30:00,25.18,25.21,25.14,25.14,68800.0,15.6585,15.6772,15.6337,15.6337,68800.0
2005-01-20 14:40:00,25.14,25.21,25.14,25.19,65600.0,15.6337,15.6772,15.6337,15.6648,65600.0
2005-01-20 14:50:00,25.19,25.21,25.16,25.18,82800.0,15.6648,15.6772,15.6461,15.6585,82800.0
2005-01-20 15:00:00,25.18,25.18,25.14,25.14,58000.0,15.6585,15.6585,15.6337,15.6337,58000.0
2005-01-20 15:10:00,25.14,25.18,25.14,25.14,75400.0,15.6337,15.6585,15.6337,15.6337,75400.0
2005-01-20 15:20:00,25.14,25.16,25.08,25.08,81800.0,15.6337,15.6461,15.5964,15.5964,81800.0
2005-01-20 15:30:00,25.07,25.12,25.05,25.1,147800.0,15.5901,15.6212,15.5777,15.6088,147800.0
2005-01-20 15:40:00,25.1,25.1,25.03,25.09,186600.0,15.6088,15.6088,15.5653,15.6026,186600.0
2005-01-20 15:50:00,25.09,25.11,25.07,25.08,180400.0,15.6026,15.615,15.5901,15.5964,180400.0
2005-01-21 09:30:00,25.06,25.14,25.06,25.1,227800.0,15.5839,15.6337,15.5839,15.6088,227800.0
2005-01-21 09:40:00,25.1,25.1,25.03,25.04,73000.0,15.6088,15.6088,15.5653,15.5715,73000.0
2005-01-21 09:50:00,25.05,25.09,25.0,25.04,81000.0,15.5777,15.6026,15.5466,15.5715,81000.0
2005-01-21 10:00:00,25.04,25.08,25.04,25.04,45600.0,15.5715,15.5964,15.5715,15.5715,45600.0
2005-01-21 10:10:00,25.04,25.04,24.98,25.03,113600.0,15.5715,15.5715,15.5342,15.5653,113600.0
2005-01-21 10:20:00,25.01,25.05,25.0,25.03,96600.0,15.5528,15.5777,15.5466,15.5653,96600.0
2005-01-21 10:30:00,25.03,25.03,24.93,24.94,145800.0,15.5653,15.5653,15.5031,15.5093,145800.0
2005-01-21 10:40:00,24.94,24.98,24.93,24.93,93400.0,15.5093,15.5342,15.5031,15.5031,93400.0
2005-01-21 10:50:00,24.93,24.93,24.89,24.9,69000.0,15.5031,15.5031,15.4782,15.4844,69000.0
2005-01-21 11:00:00,24.9,24.92,24.89,24.9,65400.0,15.4844,15.4969,15.4782,15.4844,65400.0
2005-01-21 11:10:00,24.91,24.91,24.89,24.9,70400.0,15.4906,15.4906,15.4782,15.4844,70400.0
2005-01-21 11:20:00,24.91,24.93,24.9,24.92,48800.0,15.4906,15.5031,15.4844,15.4969,48800.0
2005-01-21 11:30:00,24.92,24.92,24.86,24.88,149200.0,15.4969,15.4969,15.4595,15.472,149200.0
2005-01-21 11:40:00,24.88,24.88,24.82,24.83,74400.0,15.472,15.472,15.4347,15.4409,74400.0
2005-01-21 11:50:00,24.83,24.85,24.75,24.77,120000.0,15.4409,15.4533,15.3911,15.4036,120000.0
2005-01-21 12:00:00,24.76,24.77,24.72,24.74,127000.0,15.3974,15.4036,15.3725,15.3849,127000.0
2005-01-21 12:10:00,24.75,24.88,24.73,24.88,178800.0,15.3911,15.472,15.3787,15.472,178800.0
2005-01-21 12:20:00,24.88,24.9,24.84,24.87,65200.0,15.472,15.4844,15.4471,15.4658,65200.0
2005-01-21 12:30:00,24.87,24.89,24.86,24.89,31200.0,15.4658,15.4782,15.4595,15.4782,31200.0
2005-01-21 12:40:00,24.89,24.9,24.88,24.9,61800.0,15.4782,15.4844,15.472,15.4844,61800.0
2005-01-21 12:50:00,24.89,24.9,24.87,24.87,82600.0,15.4782,15.4844,15.4658,15.4658,82600.0
2005-01-21 13:00:00,24.87,24.91,24.87,24.9,85200.0,15.4658,15.4906,15.4658,15.4844,85200.0
2005-01-21 13:10:00,24.9,24.91,24.88,24.9,50400.0,15.4844,15.4906,15.472,15.4844,50400.0
2005-01-21 13:20:00,24.9,24.91,24.88,24.91,106200.0,15.4844,15.4906,15.472,15.4906,106200.0
2005-01-21 13:30:00,24.9,24.91,24.86,24.89,70000.0,15.4844,15.4906,15.4595,15.4782,70000.0
2005-01-21 13:40:00,24.89,24.89,24.84,24.87,77600.0,15.4782,15.4782,15.4471,15.4658,77600.0
2005-01-21 13:50:00,24.86,24.92,24.85,24.91,65400.0,15.4595,15.4969,15.4533,15.4906,65400.0
2005-01-21 14:00:00,24.92,24.93,24.9,24.92,49600.0,15.4969,15.5031,15.4844,15.4969,49600.0
2005-01-21 14:10:00,24.93,24.93,24.89,24.91,46800.0,15.5031,15.5031,15.4782,15.4906,46800.0
2005-01-21 14:20:00,24.91,24.95,24.91,24.95,46600.0,15.4906,15.5155,15.4906,15.5155,46600.0
2005-01-21 14:30:00,24.93,24.93,24.91,24.91,37200.0,15.5031,15.5031,15.4906,15.4906,37200.0
2005-01-21 14:40:00,24.91,24.92,24.87,24.88,60400.0,15.4906,15.4969,15.4658,15.472,60400.0
2005-01-21 14:50:00,24.88,24.91,24.86,24.89,122000.0,15.472,15.4906,15.4595,15.4782,122000.0
2005-01-21 15:00:00,24.89,24.9,24.88,24.88,42200.0,15.4782,15.4844,15.472,15.472,42200.0
2005-01-21 15:10:00,24.88,24.92,24.86,24.9,143600.0,15.472,15.4969,15.4595,15.4844,143600.0
2005-01-21 15:20:00,24.9,24.99,24.89,24.93,77800.0,15.4844,15.5404,15.4782,15.5031,77800.0
2005-01-21 15:30:00,24.93,24.95,24.89,24.94,146200.0,15.5031,15.5155,15.4782,15.5093,146200.0
2005-01-21 15:40:00,24.95,24.95,24.9,24.93,129600.0,15.5155,15.5155,15.4844,15.5031,129600.0
2005-01-21 15:50:00,24.93,24.94,24.91,24.91,218800.0,15.5031,15.5093,15.4906,15.4906,218800.0
2005-01-24 09:30:00,24.9,24.95,24.83,24.93,174200.0,15.5599,15.5911,15.5161,15.5786,174200.0
2005-01-24 09:40:00,24.93,24.93,24.83,24.86,106000.0,15.5786,15.5786,15.5161,15.5349,106000.0
2005-01-24 09:50:00,24.85,24.85,24.75,24.76,68400.0,15.5286,15.5286,15.4661,15.4724,68400.0
2005-01-24 10:00:00,24.77,24.79,24.75,24.75,106800.0,15.4786,15.4911,15.4661,15.4661,106800.0
2005-01-24 10:10:00,24.74,24.8,24.71,24.79,84200.0,15.4599,15.4974,15.4411,15.4911,84200.0
2005-01-24 10:20:00,24.79,24.79,24.63,24.64,90800.0,15.4911,15.4911,15.3911,15.3974,90800.0
2005-01-24 10:30:00,24.64,24.73,24.64,24.66,138600.0,15.3974,15.4536,15.3974,15.4099,138600.0
2005-01-24 10:40:00,24.67,24.68,24.65,24.68,59200.0,15.4161,15.4224,15.4036,15.4224,59200.0
2005-01-24 10:50:00,24.68,24.68,24.63,24.64,149800.0,15.4224,15.4224,15.3911,15.3974,149800.0
2005-01-24 11:00:00,24.64,24.67,24.64,24.66,115200.0,15.3974,15.4161,15.3974,15.4099,115200.0
2005-01-24 11:10:00,24.66,24.7,24.61,24.7,137800.0,15.4099,15.4349,15.3786,15.4349,137800.0
2005-01-24 11:20:00,24.71,24.73,24.68,24.72,85000.0,15.4411,15.4536,15.4224,15.4474,85000.0
2005-01-24 11:30:00,24.72,24.77,24.72,24.73,72800.0,15.4474,15.4786,15.4474,15.4536,72800.0
2005-01-24 11:40:00,24.73,24.75,24.7,24.75,63400.0,15.4536,15.4661,15.4349,15.4661,63400.0
2005-01-24 11:50:00,24.75,24.75,24.74,24.74,22200.0,15.4661,15.4661,15.4599,15.4599,22200.0
2005-01-24 12:00:00,24.74,24.82,24.74,24.74,61600.0,15.4599,15.5099,15.4599,15.4599,61600.0
2005-01-24 12:10:00,24.75,24.76,24.72,24.75,31000.0,15.4661,15.4724,15.4474,15.4661,31000.0
2005-01-24 12:20:00,24.75,24.75,24.7,24.72,31000.0,15.4661,15.4661,15.4349,15.4474,31000.0
2005-01-24 12:30:00,24.71,24.74,24.67,24.69,45000.0,15.4411,15.4599,15.4161,15.4286,45000.0
2005-01-24 12:40:00,24.7,24.7,24.68,24.7,32400.0,15.4349,15.4349,15.4224,15.4349,32400.0
2005-01-24 12:50:00,24.7,24.72,24.69,24.71,32800.0,15.4349,15.4474,15.4286,15.4411,32800.0
2005-01-24 13:00:00,24.71,24.75,24.71,24.73,33400.0,15.4411,15.4661,15.4411,15.4536,33400.0
2005-01-24 13:10:00,24.74,24.79,24.74,24.76,99600.0,15.4599,15.4911,15.4599,15.4724,99600.0
2005-01-24 13:20:00,24.76,24.78,24.73,24.75,86600.0,15.4724,15.4849,15.4536,15.4661,86600.0
2005-01-24 13:30:00,24.75,24.75,24.71,24.71,58000.0,15.4661,15.4661,15.4411,15.4411,58000.0
2005-01-24 13:40:00,24.72,24.72,24.7,24.7,38600.0,15.4474,15.4474,15.4349,15.4349,38600.0
2005-01-24 13:50:00,24.7,24.7,24.66,24.68,53800.0,15.4349,15.4349,15.4099,15.4224,53800.0
2005-01-24 14:00:00,24.68,24.72,24.67,24.71,38200.0,15.4224,15.4474,15.4161,15.4411,38200.0
2005-01-24 14:10:00,24.72,24.72,24.67,24.68,60000.0,15.4474,15.4474,15.4161,15.4224,60000.0
2005-01-24 14:20:00,24.68,24.68,24.65,24.65,32200.0,15.4224,15.4224,15.4036,15.4036,32200.0
2005-01-24 14:30:00,24.65,24.65,24.63,24.63,40400.0,15.4036,15.4036,15.3911,15.3911,40400.0
2005-01-24 14:40:00,24.65,24.66,24.63,24.65,52400.0,15.4036,15.4099,15.3911,15.4036,52400.0
2005-01-24 14:50:00,24.65,24.65,24.59,24.61,56400.0,15.4036,15.4036,15.3661,15.3786,56400.0
2005-01-24 15:00:00,24.61,24.66,24.61,24.65,136800.0,15.3786,15.4099,15.3786,15.4036,136800.0
2005-01-24 15:10:00,24.66,24.66,24.61,24.61,177800.0,15.4099,15.4099,15.3786,15.3786,177800.0
2005-01-24 15:20:00,24.61,24.61,24.57,24.58,162200.0,15.3786,15.3786,15.3536,15.3599,162200.0
2005-01-24 15:30:00,24.58,24.65,24.56,24.64,287800.0,15.3599,15.4036,15.3474,15.3974,287800.0
2005-01-24 15:40:00,24.66,24.66,24.58,24.63,144800.0,15.4099,15.4099,15.3599,15.3911,144800.0
2005-01-24 15:50:00,24.61,24.62,24.59,24.6,145000.0,15.3786,15.3849,15.3661,15.3724,145000.0
2005-01-25 09:30:00,24.75,24.83,24.61,24.78,127800.0,15.4661,15.5161,15.3786,15.4849,127800.0
2005-01-25 09:40:00,24.79,24.82,24.78,24.81,115000.0,15.4911,15.5099,15.4849,15.5036,115000.0
2005-01-25 09:50:00,24.81,24.89,24.8,24.83,87400.0,15.5036,15.5536,15.4974,15.5161,87400.0
2005-01-25 10:00:00,24.83,24.88,24.82,24.88,66000.0,15.5161,15.5474,15.5099,15.5474,66000.0
2005-01-25 10:10:00,24.87,24.91,24.85,24.86,105200.0,15.5411,15.5661,15.5286,15.5349,105200.0
2005-01-25 10:20:00,24.85,24.89,24.82,24.88,112000.0,15.5286,15.5536,15.5099,15.5474,112000.0
2005-01-25 10:30:00,24.88,24.91,24.86,24.87,95400.0,15.5474,15.5661,15.5349,15.5411,95400.0
2005-01-25 10:40:00,24.88,24.88,24.83,24.83,108400.0,15.5474,15.5474,15.5161,15.5161,108400.0
2005-01-25 10:50:00,24.83,24.84,24.76,24.77,123000.0,15.5161,15.5224,15.4724,15.4786,123000.0
2005-01-25 11:00:00,24.77,24.82,24.74,24.8,174600.0,15.4786,15.5099,15.4599,15.4974,174600.0
2005-01-25 11:10:00,24.81,24.88,24.79,24.85,93000.0,15.5036,15.5474,15.4911,15.5286,93000.0
2005-01-25 11:20:00,24.85,24.95,24.85,24.95,112800.0,15.5286,15.5911,15.5286,15.5911,112800.0
2005-01-25 11:30:00,24.95,24.95,24.92,24.93,138000.0,15.5911,15.5911,15.5724,15.5786,138000.0
2005-01-25 11:40:00,24.93,24.97,24.93,24.94,200200.0,15.5786,15.6036,15.5786,15.5849,200200.0
2005-01-25 11:50:00,24.94,24.97,24.91,24.94,118800.0,15.5849,15.6036,15.5661,15.5849,118800.0
2005-01-25 12:00:00,24.94,24.94,24.88,24.9,199000.0,15.5849,15.5849,15.5474,15.5599,199000.0
2005-01-25 12:10:00,24.89,24.94,24.88,24.93,145000.0,15.5536,15.5849,15.5474,15.5786,145000.0
2005-01-25 12:20:00,24.93,24.93,24.83,24.84,202600.0,15.5786,15.5786,15.5161,15.5224,202600.0
2005-01-25 12:30:00,24.84,24.93,24.84,24.92,118200.0,15.5224,15.5786,15.5224,15.5724,118200.0
2005-01-25 12:40:00,24.93,24.95,24.89,24.9,285400.0,15.5786,15.5911,15.5536,15.5599,285400.0
2005-01-25 12:50:00,24.9,24.93,24.89,24.89,145200.0,15.5599,15.5786,15.5536,15.5536,145200.0
2005-01-25 13:00:00,24.9,24.93,24.89,24.93,54600.0,15.5599,15.5786,15.5536,15.5786,54600.0
2005-01-25 13:10:00,24.93,24.93,24.9,24.91,146600.0,15.5786,15.5786,15.5599,15.5661,146600.0
2005-01-25 13:20:00,24.91,24.96,24.91,24.92,48600.0,15.5661,15.5974,15.5661,15.5724,48600.0
2005-01-25 13:30:00,24.92,24.92,24.86,24.86,263800.0,15.5724,15.5724,15.5349,15.5349,263800.0
2005-01-25 13:40:00,24.85,24.91,24.85,24.91,120200.0,15.5286,15.5661,15.5286,15.5661,120200.0
2005-01-25 13:50:00,24.91,24.97,24.91,24.95,79000.0,15.5661,15.6036,15.5661,15.5911,79000.0
2005-01-25 14:00:00,24.95,24.95,24.91,24.92,207400.0,15.5911,15.5911,15.5661,15.5724,207400.0
2005-01-25 14:10:00,24.92,24.97,24.9,24.97,68800.0,15.5724,15.6036,15.5599,15.6036,68800.0
2005-01-25 14:20:00,24.97,24.97,24.92,24.93,180800.0,15.6036,15.6036,15.5724,15.5786,180800.0
2005-01-25 14:30:00,24.93,24.97,24.93,24.97,89200.0,15.5786,15.6036,15.5786,15.6036,89200.0
2005-01-25 14:40:00,24.96,25.0,24.96,24.99,74800.0,15.5974,15.6224,15.5974,15.6161,74800.0
2005-01-25 14:50:00,24.99,25.02,24.98,24.99,139000.0,15.6161,15.6348,15.6099,15.6161,139000.0
2005-01-25 15:00:00,24.99,25.0,24.98,24.98,61400.0,15.6161,15.6224,15.6099,15.6099,61400.0
2005-01-25 15:10:00,24.99,25.0,24.96,24.96,119600.0,15.6161,15.6224,15.5974,15.5974,119600.0
2005-01-25 15:20:00,24.96,25.0,24.93,24.95,180200.0,15.5974,15.6224,15.5786,15.5911,180200.0
2005-01-25 15:30:00,24.93,24.95,24.92,24.93,103800.0,15.5786,15.5911,15.5724,15.5786,103800.0
2005-01-25 15:40:00,24.93,24.94,24.88,24.91,265200.0,15.5786,15.5849,15.5474,15.5661,265200.0
2005-01-25 15:50:00,24.91,24.95,24.89,24.91,226600.0,15.5661,15.5911,15.5536,15.5661,226600.0
2005-01-26 09:30:00,25.0,25.08,25.0,25.04,164600.0,15.6224,15.6723,15.6224,15.6473,164600.0
2005-01-26 09:40:00,25.04,25.08,25.04,25.05,112400.0,15.6473,15.6723,15.6473,15.6536,112400.0
2005-01-26 09:50:00,25.05,25.07,25.02,25.06,124600.0,15.6536,15.6661,15.6348,15.6598,124600.0
2005-01-26 10:00:00,25.06,25.08,25.04,25.07,47600.0,15.6598,15.6723,15.6473,15.6661,47600.0
2005-01-26 10:10:00,25.07,25.07,25.03,25.06,40200.0,15.6661,15.6661,15.6411,15.6598,40200.0
2005-01-26 10:20:00,25.05,25.08,25.03,25.04,59200.0,15.6536,15.6723,15.6411,15.6473,59200.0
2005-01-26 10:30:00,25.04,25.04,24.98,25.03,100000.0,15.6473,15.6473,15.6099,15.6411,100000.0
2005-01-26 10:40:00,25.03,25.08,25.0,25.04,58000.0,15.6411,15.6723,15.6224,15.6473,58000.0
2005-01-26 10:50:00,25.04,25.1,25.04,25.07,70000.0,15.6473,15.6848,15.6473,15.6661,70000.0
2005-01-26 11:00:00,25.08,25.11,25.04,25.05,75800.0,15.6723,15.6911,15.6473,15.6536,75800.0
2005-01-26 11:10:00,25.06,25.1,25.06,25.08,71800.0,15.6598,15.6848,15.6598,15.6723,71800.0
2005-01-26 11:20:00,25.08,25.15,25.08,25.11,173800.0,15.6723,15.7161,15.6723,15.6911,173800.0
2005-01-26 11:30:00,25.11,25.11,25.05,25.07,118800.0,15.6911,15.6911,15.6536,15.6661,118800.0
2005-01-26 11:40:00,25.09,25.17,25.08,25.16,81000.0,15.6786,15.7286,15.6723,15.7223,81000.0
2005-01-26 11:50:00,25.16,25.18,25.1,25.14,91800.0,15.7223,15.7348,15.6848,15.7098,91800.0
2005-01-26 12:00:00,25.14,25.18,25.11,25.15,58000.0,15.7098,15.7348,15.6911,15.7161,58000.0
2005-01-26 12:10:00,25.15,25.2,25.15,25.17,38000.0,15.7161,15.7473,15.7161,15.7286,38000.0
2005-01-26 12:20:00,25.17,25.17,25.1,25.1,62800.0,15.7286,15.7286,15.6848,15.6848,62800.0
2005-01-26 12:30:00,25.1,25.1,24.96,24.99,71200.0,15.6848,15.6848,15.5974,15.6161,71200.0
2005-01-26 12:40:00,24.99,25.02,24.96,24.97,38200.0,15.6161,15.6348,15.5974,15.6036,38200.0
2005-01-26 12:50:00,24.97,25.0,24.95,24.96,48600.0,15.6036,15.6224,15.5911,15.5974,48600.0
2005-01-26 13:00:00,24.96,24.99,24.95,24.95,62600.0,15.5974,15.6161,15.5911,15.5911,62600.0
2005-01-26 13:10:00,24.95,24.97,24.95,24.96,56800.0,15.5911,15.6036,15.5911,15.5974,56800.0
2005-01-26 13:20:00,24.96,24.98,24.95,24.96,102400.0,15.5974,15.6099,15.5911,15.5974,102400.0
2005-01-26 13:30:00,24.96,24.96,24.93,24.95,102000.0,15.5974,15.5974,15.5786,15.5911,102000.0
2005-01-26 13:40:00,24.95,24.99,24.95,24.98,212800.0,15.5911,15.6161,15.5911,15.6099,212800.0
2005-01-26 13:50:00,24.98,25.0,24.97,25.0,85200.0,15.6099,15.6224,15.6036,15.6224,85200.0
2005-01-26 14:00:00,24.99,25.02,24.98,24.99,59600.0,15.6161,15.6348,15.6099,15.6161,59600.0
2005-01-26 14:10:00,24.98,25.0,24.95,24.97,65600.0,15.6099,15.6224,15.5911,15.6036,65600.0
2005-01-26 14:20:00,24.95,24.99,24.93,24.97,70600.0,15.5911,15.6161,15.5786,15.6036,70600.0
2005-01-26 14:30:00,24.98,25.03,24.98,25.02,83000.0,15.6099,15.6411,15.6099,15.6348,83000.0
2005-01-26 14:40:00,25.02,25.03,25.02,25.03,36600.0,15.6348,15.6411,15.6348,15.6411,36600.0
2005-01-26 14:50:00,25.03,25.04,25.02,25.03,50400.0,15.6411,15.6473,15.6348,15.6411,50400.0
2005-01-26 15:00:00,25.03,25.04,25.02,25.02,92200.0,15.6411,15.6473,15.6348,15.6348,92200.0
2005-01-26 15:10:00,25.02,25.02,24.96,24.97,130600.0,15.6348,15.6348,15.5974,15.6036,130600.0
2005-01-26 15:20:00,24.97,25.02,24.97,25.0,130600.0,15.6036,15.6348,15.6036,15.6224,130600.0
2005-01-26 15:30:00,25.0,25.02,24.99,25.01,205400.0,15.6224,15.6348,15.6161,15.6286,205400.0
2005-01-26 15:40:00,25.01,25.02,24.99,25.02,196600.0,15.6286,15.6348,15.6161,15.6348,196600.0
2005-01-26 15:50:00,25.02,25.03,24.94,24.95,396200.0,15.6348,15.6411,15.5849,15.5911,396200.0
2005-01-27 09:30:00,25.98,25.98,25.49,25.95,951200.0,16.2347,16.2347,15.9285,16.216,951200.0
2005-01-27 09:40:00,25.93,25.99,25.81,25.81,1019200.0,16.2035,16.241,16.1285,16.1285,1019200.0
2005-01-27 09:50:00,25.81,25.81,25.72,25.72,570800.0,16.1285,16.1285,16.0723,16.0723,570800.0
2005-01-27 10:00:00,25.69,25.87,25.64,25.84,620000.0,16.0535,16.166,16.0223,16.1473,620000.0
2005-01-27 10:10:00,25.85,25.85,25.8,25.82,287200.0,16.1535,16.1535,16.1223,16.1348,287200.0
2005-01-27 10:20:00,25.82,25.92,25.74,25.76,417200.0,16.1348,16.1973,16.0848,16.0973,417200.0
2005-01-27 10:30:00,25.75,25.85,25.71,25.85,323200.0,16.091,16.1535,16.066,16.1535,323200.0
2005-01-27 10:40:00,25.85,25.9,25.84,25.88,300000.0,16.1535,16.1848,16.1473,16.1723,300000.0
2005-01-27 10:50:00,25.88,26.02,25.88,26.0,593800.0,16.1723,16.2597,16.1723,16.2472,593800.0
2005-01-27 11:00:00,26.03,26.05,25.99,26.03,263400.0,16.266,16.2785,16.241,16.266,263400.0
2005-01-27 11:10:00,26.03,26.07,26.03,26.06,287000.0,16.266,16.291,16.266,16.2847,287000.0
2005-01-27 11:20:00,26.06,26.2,26.06,26.2,565200.0,16.2847,16.3722,16.2847,16.3722,565200.0
2005-01-27 11:30:00,26.2,26.33,26.18,26.26,530200.0,16.3722,16.4535,16.3597,16.4097,530200.0
2005-01-27 11:40:00,26.26,26.27,26.08,26.13,351400.0,16.4097,16.416,16.2972,16.3285,351400.0
2005-01-27 11:50:00,26.14,26.14,25.97,26.0,378000.0,16.3347,16.3347,16.2285,16.2472,378000.0
2005-01-27 12:00:00,26.0,26.11,25.98,26.09,380600.0,16.2472,16.316,16.2347,16.3035,380600.0
2005-01-27 12:10:00,26.11,26.25,25.98,26.2,449600.0,16.316,16.4035,16.2347,16.3722,449600.0
2005-01-27 12:20:00,26.21,26.3,26.19,26.22,354600.0,16.3785,16.4347,16.366,16.3847,354600.0
2005-01-27 12:30:00,26.23,26.25,26.19,26.23,189000.0,16.391,16.4035,16.366,16.391,189000.0
2005-01-27 12:40:00,26.24,26.31,26.23,26.23,186000.0,16.3972,16.441,16.391,16.391,186000.0
2005-01-27 12:50:00,26.24,26.32,26.23,26.3,100600.0,16.3972,16.4472,16.391,16.4347,100600.0
2005-01-27 13:00:00,26.3,26.3,26.22,26.23,205600.0,16.4347,16.4347,16.3847,16.391,205600.0
2005-01-27 13:10:00,26.23,26.25,26.21,26.24,167800.0,16.391,16.4035,16.3785,16.3972,167800.0
2005-01-27 13:20:00,26.24,26.3,26.23,26.29,129800.0,16.3972,16.4347,16.391,16.4285,129800.0
2005-01-27 13:30:00,26.29,26.29,26.25,26.28,116400.0,16.4285,16.4285,16.4035,16.4222,116400.0
2005-01-27 13:40:00,26.29,26.31,26.24,26.25,110600.0,16.4285,16.441,16.3972,16.4035,110600.0
2005-01-27 13:50:00,26.25,26.32,26.24,26.32,283800.0,16.4035,16.4472,16.3972,16.4472,283800.0
2005-01-27 14:00:00,26.32,26.36,26.29,26.32,336600.0,16.4472,16.4722,16.4285,16.4472,336600.0
2005-01-27 14:10:00,26.32,26.36,26.31,26.35,265800.0,16.4472,16.4722,16.441,16.466,265800.0
2005-01-27 14:20:00,26.35,26.43,26.34,26.39,457200.0,16.466,16.5159,16.4597,16.491,457200.0
2005-01-27 14:30:00,26.39,26.41,26.36,26.38,285800.0,16.491,16.5035,16.4722,16.4847,285800.0
2005-01-27 14:40:00,26.38,26.42,26.37,26.37,239000.0,16.4847,16.5097,16.4785,16.4785,239000.0
2005-01-27 14:50:00,26.38,26.42,26.36,26.41,321800.0,16.4847,16.5097,16.4722,16.5035,321800.0
2005-01-27 15:00:00,26.41,26.43,26.32,26.33,196200.0,16.5035,16.5159,16.4472,16.4535,196200.0
2005-01-27 15:10:00,26.33,26.34,26.32,26.33,263200.0,16.4535,16.4597,16.4472,16.4535,263200.0
2005-01-27 15:20:00,26.34,26.38,26.33,26.34,372600.0,16.4597,16.4847,16.4535,16.4597,372600.0
2005-01-27 15:30:00,26.34,26.38,26.33,26.36,323200.0,16.4597,16.4847,16.4535,16.4722,323200.0
2005-01-27 15:40:00,26.35,26.46,26.35,26.45,515000.0,16.466,16.5347,16.466,16.5284,515000.0
2005-01-27 15:50:00,26.45,26.45,26.35,26.38,670800.0,16.5284,16.5284,16.466,16.4847,670800.0
2005-01-28 09:30:00,26.16,26.29,26.11,26.28,923800.0,16.3472,16.4285,16.316,16.4222,923800.0
2005-01-28 09:40:00,26.28,26.29,26.0,26.07,1274200.0,16.4222,16.4285,16.2472,16.291,1274200.0
2005-01-28 09:50:00,26.07,26.09,25.84,25.84,856000.0,16.291,16.3035,16.1473,16.1473,856000.0
2005-01-28 10:00:00,25.83,25.83,25.51,25.77,645200.0,16.141,16.141,15.941,16.1035,645200.0
2005-01-28 10:10:00,25.77,25.89,25.73,25.73,547200.0,16.1035,16.1785,16.0785,16.0785,547200.0
2005-01-28 10:20:00,25.73,25.75,25.55,25.6,592800.0,16.0785,16.091,15.966,15.9973,592800.0
2005-01-28 10:30:00,25.6,25.6,25.53,25.56,605400.0,15.9973,15.9973,15.9535,15.9723,605400.0
2005-01-28 10:40:00,25.56,25.57,25.33,25.41,545000.0,15.9723,15.9785,15.8286,15.8786,545000.0
2005-01-28 10:50:00,25.41,25.41,25.22,25.27,691400.0,15.8786,15.8786,15.7598,15.7911,691400.0
2005-01-28 11:00:00,25.27,25.47,25.18,25.4,712400.0,15.7911,15.9161,15.7348,15.8723,712400.0
2005-01-28 11:10:00,25.4,25.55,25.39,25.43,457200.0,15.8723,15.966,15.8661,15.8911,457200.0
2005-01-28 11:20:00,25.43,25.52,25.43,25.43,210800.0,15.8911,15.9473,15.8911,15.8911,210800.0
2005-01-28 11:30:00,25.43,25.6,25.43,25.58,325000.0,15.8911,15.9973,15.8911,15.9848,325000.0
2005-01-28 11:40:00,25.57,25.61,25.55,25.59,210600.0,15.9785,16.0035,15.966,15.991,210600.0
2005-01-28 11:50:00,25.59,25.61,25.57,25.57,192800.0,15.991,16.0035,15.9785,15.9785,192800.0
2005-01-28 12:00:00,25.56,25.61,25.53,25.59,171600.0,15.9723,16.0035,15.9535,15.991,171600.0
2005-01-28 12:10:00,25.58,25.6,25.57,25.57,123800.0,15.9848,15.9973,15.9785,15.9785,123800.0
2005-01-28 12:20:00,25.57,25.57,25.46,25.48,236800.0,15.9785,15.9785,15.9098,15.9223,236800.0
2005-01-28 12:30:00,25.48,25.5,25.43,25.43,211400.0,15.9223,15.9348,15.8911,15.8911,211400.0
2005-01-28 12:40:00,25.43,25.55,25.43,25.54,155000.0,15.8911,15.966,15.8911,15.9598,155000.0
2005-01-28 12:50:00,25.53,25.54,25.5,25.5,223400.0,15.9535,15.9598,15.9348,15.9348,223400.0
2005-01-28 13:00:00,25.5,25.51,25.48,25.49,97400.0,15.9348,15.941,15.9223,15.9285,97400.0
2005-01-28 13:10:00,25.49,26.1,25.49,25.54,340600.0,15.9285,16.3097,15.9285,15.9598,340600.0
2005-01-28 13:20:00,25.55,25.62,25.54,25.61,183800.0,15.966,16.0098,15.9598,16.0035,183800.0
2005-01-28 13:30:00,25.63,25.65,25.59,25.63,225200.0,16.016,16.0285,15.991,16.016,225200.0
2005-01-28 13:40:00,25.63,25.74,25.61,25.73,323400.0,16.016,16.0848,16.0035,16.0785,323400.0
2005-01-28 13:50:00,25.73,25.75,25.63,25.64,261000.0,16.0785,16.091,16.016,16.0223,261000.0
2005-01-28 14:00:00,25.64,25.69,25.64,25.64,100200.0,16.0223,16.0535,16.0223,16.0223,100200.0
2005-01-28 14:10:00,25.63,25.69,25.63,25.68,106200.0,16.016,16.0535,16.016,16.0473,106200.0
2005-01-28 14:20:00,25.68,25.74,25.68,25.7,148000.0,16.0473,16.0848,16.0473,16.0598,148000.0
2005-01-28 14:30:00,25.7,25.72,25.68,25.7,236000.0,16.0598,16.0723,16.0473,16.0598,236000.0
2005-01-28 14:40:00,25.71,25.78,25.71,25.75,246200.0,16.066,16.1098,16.066,16.091,246200.0
2005-01-28 14:50:00,25.75,25.75,25.68,25.75,207200.0,16.091,16.091,16.0473,16.091,207200.0
2005-01-28 15:00:00,25.75,25.79,25.75,25.78,222800.0,16.091,16.116,16.091,16.1098,222800.0
2005-01-28 15:10:00,25.78,25.82,25.75,25.79,225000.0,16.1098,16.1348,16.091,16.116,225000.0
2005-01-28 15:20:00,25.78,25.85,25.78,25.84,264200.0,16.1098,16.1535,16.1098,16.1473,264200.0
2005-01-28 15:30:00,25.84,25.85,25.79,25.82,264600.0,16.1473,16.1535,16.116,16.1348,264600.0
2005-01-28 15:40:00,25.82,25.95,25.82,25.93,371800.0,16.1348,16.216,16.1348,16.2035,371800.0
2005-01-28 15:50:00,25.95,25.95,25.84,25.84,358200.0,16.216,16.216,16.1473,16.1473,358200.0
2005-01-31 09:30:00,26.0,26.04,25.89,25.97,339600.0,16.2472,16.2722,16.1785,16.2285,339600.0
2005-01-31 09:40:00,25.95,26.1,25.95,26.0,251200.0,16.216,16.3097,16.216,16.2472,251200.0
2005-01-31 09:50:00,26.0,26.14,26.0,26.11,241200.0,16.2472,16.3347,16.2472,16.316,241200.0
2005-01-31 10:00:00,26.11,26.17,26.03,26.05,127800.0,16.316,16.3535,16.266,16.2785,127800.0
2005-01-31 10:10:00,26.03,26.16,26.0,26.16,149400.0,16.266,16.3472,16.2472,16.3472,149400.0
2005-01-31 10:20:00,26.15,26.17,26.1,26.16,398200.0,16.341,16.3535,16.3097,16.3472,398200.0
2005-01-31 10:30:00,26.18,26.22,26.17,26.18,728000.0,16.3597,16.3847,16.3535,16.3597,728000.0
2005-01-31 10:40:00,26.2,26.24,26.17,26.18,105400.0,16.3722,16.3972,16.3535,16.3597,105400.0
2005-01-31 10:50:00,26.18,26.18,26.09,26.09,71400.0,16.3597,16.3597,16.3035,16.3035,71400.0
2005-01-31 11:00:00,26.09,26.09,26.05,26.05,414200.0,16.3035,16.3035,16.2785,16.2785,414200.0
2005-01-31 11:10:00,26.06,26.07,26.0,26.03,137200.0,16.2847,16.291,16.2472,16.266,137200.0
2005-01-31 11:20:00,26.03,26.03,25.96,25.96,129000.0,16.266,16.266,16.2222,16.2222,129000.0
2005-01-31 11:30:00,25.96,26.0,25.96,25.98,172200.0,16.2222,16.2472,16.2222,16.2347,172200.0
2005-01-31 11:40:00,25.98,26.06,25.98,26.06,103800.0,16.2347,16.2847,16.2347,16.2847,103800.0
2005-01-31 11:50:00,26.06,26.07,26.0,26.0,81000.0,16.2847,16.291,16.2472,16.2472,81000.0
2005-01-31 12:00:00,26.02,26.03,25.97,25.98,101800.0,16.2597,16.266,16.2285,16.2347,101800.0
2005-01-31 12:10:00,25.98,26.0,25.98,26.0,73400.0,16.2347,16.2472,16.2347,16.2472,73400.0
2005-01-31 12:20:00,26.0,26.04,25.99,26.03,279800.0,16.2472,16.2722,16.241,16.266,279800.0
2005-01-31 12:30:00,26.03,26.05,26.02,26.05,216600.0,16.266,16.2785,16.2597,16.2785,216600.0
2005-01-31 12:40:00,26.05,26.1,26.04,26.05,63000.0,16.2785,16.3097,16.2722,16.2785,63000.0
2005-01-31 12:50:00,26.06,26.1,26.05,26.1,44400.0,16.2847,16.3097,16.2785,16.3097,44400.0
2005-01-31 13:00:00,26.1,26.16,26.1,26.15,136600.0,16.3097,16.3472,16.3097,16.341,136600.0
2005-01-31 13:10:00,26.15,26.17,26.13,26.17,69200.0,16.341,16.3535,16.3285,16.3535,69200.0
2005-01-31 13:20:00,26.18,26.18,26.15,26.16,91000.0,16.3597,16.3597,16.341,16.3472,91000.0
2005-01-31 13:30:00,26.15,26.16,26.11,26.16,87800.0,16.341,16.3472,16.316,16.3472,87800.0
2005-01-31 13:40:00,26.16,26.16,26.09,26.1,66600.0,16.3472,16.3472,16.3035,16.3097,66600.0
2005-01-31 13:50:00,26.1,26.11,26.06,26.06,77600.0,16.3097,16.316,16.2847,16.2847,77600.0
2005-01-31 14:00:00,26.07,26.11,26.06,26.11,56200.0,16.291,16.316,16.2847,16.316,56200.0
2005-01-31 14:10:00,26.11,26.17,26.11,26.11,98000.0,16.316,16.3535,16.316,16.316,98000.0
2005-01-31 14:20:00,26.11,26.15,26.11,26.11,77600.0,16.316,16.341,16.316,16.316,77600.0
2005-01-31 14:30:00,26.11,26.13,26.09,26.13,118200.0,16.316,16.3285,16.3035,16.3285,118200.0
2005-01-31 14:40:00,26.13,26.18,26.13,26.16,189400.0,16.3285,16.3597,16.3285,16.3472,189400.0
2005-01-31 14:50:00,26.16,26.17,26.14,26.15,162000.0,16.3472,16.3535,16.3347,16.341,162000.0
2005-01-31 15:00:00,26.14,26.18,26.14,26.18,227200.0,16.3347,16.3597,16.3347,16.3597,227200.0
2005-01-31 15:10:00,26.18,26.2,26.16,26.17,165000.0,16.3597,16.3722,16.3472,16.3535,165000.0
2005-01-31 15:20:00,26.17,26.18,26.13,26.17,449200.0,16.3535,16.3597,16.3285,16.3535,449200.0
2005-01-31 15:30:00,26.15,26.18,26.15,26.18,244600.0,16.341,16.3597,16.341,16.3597,244600.0
2005-01-31 15:40:00,26.18,26.24,26.17,26.22,217800.0,16.3597,16.3972,16.3535,16.3847,217800.0
2005-01-31 15:50:00,26.22,26.28,26.21,26.27,337600.0,16.3847,16.4222,16.3785,16.416,337600.0
2005-02-01 09:30:00,26.27,26.28,26.11,26.11,241200.0,16.416,16.4222,16.316,16.316,241200.0
2005-02-01 09:40:00,26.1,26.36,26.1,26.36,137600.0,16.3097,16.4722,16.3097,16.4722,137600.0
2005-02-01 09:50:00,26.35,26.38,26.29,26.36,244600.0,16.466,16.4847,16.4285,16.4722,244600.0
2005-02-01 10:00:00,26.37,26.58,26.37,26.57,453000.0,16.4785,16.6097,16.4785,16.6034,453000.0
2005-02-01 10:10:00,26.58,26.59,26.48,26.48,322800.0,16.6097,16.6159,16.5472,16.5472,322800.0
2005-02-01 10:20:00,26.47,26.5,26.45,26.49,208400.0,16.5409,16.5597,16.5284,16.5534,208400.0
2005-02-01 10:30:00,26.5,26.52,26.48,26.49,215000.0,16.5597,16.5722,16.5472,16.5534,215000.0
2005-02-01 10:40:00,26.49,26.51,26.43,26.43,290400.0,16.5534,16.5659,16.5159,16.5159,290400.0
2005-02-01 10:50:00,26.42,26.46,26.36,26.45,126400.0,16.5097,16.5347,16.4722,16.5284,126400.0
2005-02-01 11:00:00,26.46,26.51,26.45,26.5,102400.0,16.5347,16.5659,16.5284,16.5597,102400.0
2005-02-01 11:10:00,26.51,26.53,26.47,26.52,141200.0,16.5659,16.5784,16.5409,16.5722,141200.0
2005-02-01 11:20:00,26.51,26.52,26.41,26.41,183200.0,16.5659,16.5722,16.5035,16.5035,183200.0
2005-02-01 11:30:00,26.4,26.41,26.39,26.4,75000.0,16.4972,16.5035,16.491,16.4972,75000.0
2005-02-01 11:40:00,26.4,26.42,26.37,26.4,116800.0,16.4972,16.5097,16.4785,16.4972,116800.0
2005-02-01 11:50:00,26.4,26.43,26.34,26.34,136400.0,16.4972,16.5159,16.4597,16.4597,136400.0
2005-02-01 12:00:00,26.35,26.45,26.34,26.45,159400.0,16.466,16.5284,16.4597,16.5284,159400.0
2005-02-01 12:10:00,26.46,26.48,26.41,26.45,58600.0,16.5347,16.5472,16.5035,16.5284,58600.0
2005-02-01 12:20:00,26.45,26.51,26.43,26.5,51200.0,16.5284,16.5659,16.5159,16.5597,51200.0
2005-02-01 12:30:00,26.49,26.49,26.46,26.47,45800.0,16.5534,16.5534,16.5347,16.5409,45800.0
2005-02-01 12:40:00,26.48,26.54,26.47,26.54,42200.0,16.5472,16.5847,16.5409,16.5847,42200.0
2005-02-01 12:50:00,26.53,26.54,26.53,26.54,32600.0,16.5784,16.5847,16.5784,16.5847,32600.0
2005-02-01 13:00:00,26.53,26.55,26.5,26.5,41200.0,16.5784,16.5909,16.5597,16.5597,41200.0
2005-02-01 13:10:00,26.5,26.52,26.49,26.49,23400.0,16.5597,16.5722,16.5534,16.5534,23400.0
2005-02-01 13:20:00,26.49,26.52,26.48,26.51,46000.0,16.5534,16.5722,16.5472,16.5659,46000.0
2005-02-01 13:30:00,26.52,26.54,26.5,26.53,61600.0,16.5722,16.5847,16.5597,16.5784,61600.0
2005-02-01 13:40:00,26.52,26.58,26.52,26.58,57000.0,16.5722,16.6097,16.5722,16.6097,57000.0
2005-02-01 13:50:00,26.58,26.59,26.55,26.58,65400.0,16.6097,16.6159,16.5909,16.6097,65400.0
2005-02-01 14:00:00,26.59,26.63,26.58,26.61,157200.0,16.6159,16.6409,16.6097,16.6284,157200.0
2005-02-01 14:10:00,26.61,26.61,26.52,26.55,95400.0,16.6284,16.6284,16.5722,16.5909,95400.0
2005-02-01 14:20:00,26.55,26.56,26.51,26.52,62000.0,16.5909,16.5972,16.5659,16.5722,62000.0
2005-02-01 14:30:00,26.52,26.53,26.5,26.51,101600.0,16.5722,16.5784,16.5597,16.5659,101600.0
2005-02-01 14:40:00,26.5,26.51,26.43,26.43,103000.0,16.5597,16.5659,16.5159,16.5159,103000.0
2005-02-01 14:50:00,26.43,26.45,26.4,26.4,75800.0,16.5159,16.5284,16.4972,16.4972,75800.0
2005-02-01 15:00:00,26.4,26.42,26.36,26.37,101200.0,16.4972,16.5097,16.4722,16.4785,101200.0
2005-02-01 15:10:00,26.37,26.4,26.36,26.4,157200.0,16.4785,16.4972,16.4722,16.4972,157200.0
2005-02-01 15:20:00,26.4,26.43,26.38,26.41,106200.0,16.4972,16.5159,16.4847,16.5035,106200.0
2005-02-01 15:30:00,26.41,26.45,26.39,26.45,124800.0,16.5035,16.5284,16.491,16.5284,124800.0
2005-02-01 15:40:00,26.45,26.54,26.45,26.54,207800.0,16.5284,16.5847,16.5284,16.5847,207800.0
2005-02-01 15:50:00,26.54,26.6,26.53,26.57,393000.0,16.5847,16.6222,16.5784,16.6034,393000.0
2005-02-02 09:30:00,26.63,26.71,26.63,26.67,315800.0,16.6409,16.6909,16.6409,16.6659,315800.0
2005-02-02 09:40:00,26.67,26.72,26.64,26.66,139800.0,16.6659,16.6972,16.6472,16.6597,139800.0
2005-02-02 09:50:00,26.66,26.68,26.63,26.66,121200.0,16.6597,16.6722,16.6409,16.6597,121200.0
2005-02-02 10:00:00,26.66,26.83,26.66,26.81,234600.0,16.6597,16.7659,16.6597,16.7534,234600.0
2005-02-02 10:10:00,26.81,26.97,26.81,26.83,222200.0,16.7534,16.8534,16.7534,16.7659,222200.0
2005-02-02 10:20:00,26.83,26.83,26.76,26.78,139200.0,16.7659,16.7659,16.7222,16.7347,139200.0
2005-02-02 10:30:00,26.78,26.86,26.78,26.86,157200.0,16.7347,16.7847,16.7347,16.7847,157200.0
2005-02-02 10:40:00,26.86,26.86,26.77,26.81,208400.0,16.7847,16.7847,16.7284,16.7534,208400.0
2005-02-02 10:50:00,26.82,26.86,26.8,26.85,89200.0,16.7597,16.7847,16.7472,16.7784,89200.0
2005-02-02 11:00:00,26.85,26.88,26.85,26.86,79000.0,16.7784,16.7972,16.7784,16.7847,79000.0
2005-02-02 11:10:00,26.86,26.86,26.82,26.84,228600.0,16.7847,16.7847,16.7597,16.7722,228600.0
2005-02-02 11:20:00,26.85,26.94,26.85,26.93,238400.0,16.7784,16.8346,16.7784,16.8284,238400.0
2005-02-02 11:30:00,26.93,26.96,26.91,26.92,143400.0,16.8284,16.8471,16.8159,16.8221,143400.0
2005-02-02 11:40:00,26.92,26.93,26.85,26.86,80400.0,16.8221,16.8284,16.7784,16.7847,80400.0
2005-02-02 11:50:00,26.86,26.88,26.85,26.87,106600.0,16.7847,16.7972,16.7784,16.7909,106600.0
2005-02-02 12:00:00,26.88,26.91,26.88,26.9,204000.0,16.7972,16.8159,16.7972,16.8096,204000.0
2005-02-02 12:10:00,26.89,26.93,26.89,26.93,125800.0,16.8034,16.8284,16.8034,16.8284,125800.0
2005-02-02 12:20:00,26.93,26.98,26.93,26.97,186800.0,16.8284,16.8596,16.8284,16.8534,186800.0
2005-02-02 12:30:00,26.97,26.97,26.93,26.94,79200.0,16.8534,16.8534,16.8284,16.8346,79200.0
2005-02-02 12:40:00,26.95,26.98,26.95,26.97,119800.0,16.8409,16.8596,16.8409,16.8534,119800.0
2005-02-02 12:50:00,26.97,27.03,26.97,27.03,263800.0,16.8534,16.8909,16.8534,16.8909,263800.0
2005-02-02 13:00:00,27.03,27.04,26.99,27.0,84400.0,16.8909,16.8971,16.8659,16.8721,84400.0
2005-02-02 13:10:00,27.0,27.0,26.99,26.99,124200.0,16.8721,16.8721,16.8659,16.8659,124200.0
2005-02-02 13:20:00,26.99,27.0,26.98,27.0,61400.0,16.8659,16.8721,16.8596,16.8721,61400.0
2005-02-02 13:30:00,27.0,27.0,26.98,26.99,66400.0,16.8721,16.8721,16.8596,16.8659,66400.0
2005-02-02 13:40:00,26.99,27.0,26.98,26.98,112000.0,16.8659,16.8721,16.8596,16.8596,112000.0
2005-02-02 13:50:00,26.98,27.0,26.97,27.0,83400.0,16.8596,16.8721,16.8534,16.8721,83400.0
2005-02-02 14:00:00,27.0,27.02,27.0,27.02,85200.0,16.8721,16.8846,16.8721,16.8846,85200.0
2005-02-02 14:10:00,27.02,27.1,27.01,27.07,171000.0,16.8846,16.9346,16.8784,16.9159,171000.0
2005-02-02 14:20:00,27.07,27.14,27.07,27.1,317000.0,16.9159,16.9596,16.9159,16.9346,317000.0
2005-02-02 14:30:00,27.1,27.1,27.02,27.04,178200.0,16.9346,16.9346,16.8846,16.8971,178200.0
2005-02-02 14:40:00,27.04,27.06,27.0,27.04,197600.0,16.8971,16.9096,16.8721,16.8971,197600.0
2005-02-02 14:50:00,27.04,27.04,27.0,27.03,143600.0,16.8971,16.8971,16.8721,16.8909,143600.0
2005-02-02 15:00:00,27.03,27.06,27.02,27.05,281200.0,16.8909,16.9096,16.8846,16.9034,281200.0
2005-02-02 15:10:00,27.05,27.1,27.05,27.07,330200.0,16.9034,16.9346,16.9034,16.9159,330200.0
2005-02-02 15:20:00,27.07,27.13,27.05,27.12,288400.0,16.9159,16.9534,16.9034,16.9471,288400.0
2005-02-02 15:30:00,27.12,27.16,27.1,27.15,325400.0,16.9471,16.9721,16.9346,16.9659,325400.0
2005-02-02 15:40:00,27.15,27.2,27.12,27.18,306600.0,16.9659,16.9971,16.9471,16.9846,306600.0
2005-02-02 15:50:00,27.18,27.18,27.12,27.15,332200.0,16.9846,16.9846,16.9471,16.9659,332200.0
2005-02-03 09:30:00,27.25,27.27,27.16,27.25,395000.0,17.0284,17.0409,16.9721,17.0284,395000.0
2005-02-03 09:40:00,27.25,27.3,27.2,27.3,212600.0,17.0284,17.0596,16.9971,17.0596,212600.0
2005-02-03 09:50:00,27.3,27.4,27.3,27.4,261000.0,17.0596,17.1221,17.0596,17.1221,261000.0
2005-02-03 10:00:00,27.42,27.48,27.36,27.46,429000.0,17.1346,17.1721,17.0971,17.1596,429000.0
2005-02-03 10:10:00,27.48,27.62,27.42,27.58,942800.0,17.1721,17.2596,17.1346,17.2346,942800.0
2005-02-03 10:20:00,27.58,27.72,27.58,27.65,584800.0,17.2346,17.3221,17.2346,17.2783,584800.0
2005-02-03 10:30:00,27.65,27.67,27.56,27.65,405000.0,17.2783,17.2908,17.2221,17.2783,405000.0
2005-02-03 10:40:00,27.64,27.68,27.58,27.59,294200.0,17.2721,17.2971,17.2346,17.2408,294200.0
2005-02-03 10:50:00,27.59,27.59,27.45,27.5,572000.0,17.2408,17.2408,17.1533,17.1846,572000.0
2005-02-03 11:00:00,27.5,27.5,27.4,27.4,416600.0,17.1846,17.1846,17.1221,17.1221,416600.0
2005-02-03 11:10:00,27.4,27.43,27.38,27.41,847600.0,17.1221,17.1408,17.1096,17.1283,847600.0
2005-02-03 11:20:00,27.41,27.42,27.38,27.38,140200.0,17.1283,17.1346,17.1096,17.1096,140200.0
2005-02-03 11:30:00,27.38,27.41,27.31,27.4,459000.0,17.1096,17.1283,17.0659,17.1221,459000.0
2005-02-03 11:40:00,27.4,27.42,27.36,27.39,194000.0,17.1221,17.1346,17.0971,17.1158,194000.0
2005-02-03 11:50:00,27.39,27.4,27.37,27.38,136800.0,17.1158,17.1221,17.1033,17.1096,136800.0
2005-02-03 12:00:00,27.37,27.38,27.36,27.37,799000.0,17.1033,17.1096,17.0971,17.1033,799000.0
2005-02-03 12:10:00,27.36,27.36,27.32,27.35,140200.0,17.0971,17.0971,17.0721,17.0909,140200.0
2005-02-03 12:20:00,27.35,27.35,27.29,27.29,141400.0,17.0909,17.0909,17.0534,17.0534,141400.0
2005-02-03 12:30:00,27.3,27.34,27.3,27.33,110600.0,17.0596,17.0846,17.0596,17.0784,110600.0
2005-02-03 12:40:00,27.33,27.4,27.33,27.38,197600.0,17.0784,17.1221,17.0784,17.1096,197600.0
2005-02-03 12:50:00,27.38,27.38,27.33,27.35,147600.0,17.1096,17.1096,17.0784,17.0909,147600.0
2005-02-03 13:00:00,27.36,27.38,27.34,27.34,82400.0,17.0971,17.1096,17.0846,17.0846,82400.0
2005-02-03 13:10:00,27.34,27.35,27.33,27.35,39200.0,17.0846,17.0909,17.0784,17.0909,39200.0
2005-02-03 13:20:00,27.35,27.36,27.33,27.36,127800.0,17.0909,17.0971,17.0784,17.0971,127800.0
2005-02-03 13:30:00,27.37,27.39,27.34,27.36,74800.0,17.1033,17.1158,17.0846,17.0971,74800.0
2005-02-03 13:40:00,27.37,27.41,27.35,27.38,171800.0,17.1033,17.1283,17.0909,17.1096,171800.0
2005-02-03 13:50:00,27.39,27.39,27.35,27.38,62800.0,17.1158,17.1158,17.0909,17.1096,62800.0
2005-02-03 14:00:00,27.39,27.41,27.37,27.38,177200.0,17.1158,17.1283,17.1033,17.1096,177200.0
2005-02-03 14:10:00,27.38,27.4,27.36,27.4,413400.0,17.1096,17.1221,17.0971,17.1221,413400.0
2005-02-03 14:20:00,27.4,27.4,27.0,27.37,138400.0,17.1221,17.1221,16.8721,17.1033,138400.0
2005-02-03 14:30:00,27.36,27.37,27.32,27.32,136200.0,17.0971,17.1033,17.0721,17.0721,136200.0
2005-02-03 14:40:00,27.32,27.36,27.3,27.34,179200.0,17.0721,17.0971,17.0596,17.0846,179200.0
2005-02-03 14:50:00,27.34,27.34,27.3,27.31,90600.0,17.0846,17.0846,17.0596,17.0659,90600.0
2005-02-03 15:00:00,27.3,27.32,27.28,27.32,169600.0,17.0596,17.0721,17.0471,17.0721,169600.0
2005-02-03 15:10:00,27.32,27.38,27.31,27.36,203200.0,17.0721,17.1096,17.0659,17.0971,203200.0
2005-02-03 15:20:00,27.36,27.39,27.36,27.39,231000.0,17.0971,17.1158,17.0971,17.1158,231000.0
2005-02-03 15:30:00,27.39,27.43,27.37,27.43,282400.0,17.1158,17.1408,17.1033,17.1408,282400.0
2005-02-03 15:40:00,27.42,27.43,27.36,27.39,295800.0,17.1346,17.1408,17.0971,17.1158,295800.0
2005-02-03 15:50:00,27.39,27.43,27.39,27.4,244200.0,17.1158,17.1408,17.1158,17.1221,244200.0
2005-02-04 09:30:00,27.18,27.27,27.18,27.23,346800.0,16.9846,17.0409,16.9846,17.0159,346800.0
2005-02-04 09:40:00,27.22,27.26,27.12,27.26,125600.0,17.0096,17.0346,16.9471,17.0346,125600.0
2005-02-04 09:50:00,27.25,27.34,27.22,27.22,114000.0,17.0284,17.0846,17.0096,17.0096,114000.0
2005-02-04 10:00:00,27.24,27.31,27.23,27.23,82400.0,17.0221,17.0659,17.0159,17.0159,82400.0
2005-02-04 10:10:00,27.23,27.28,27.21,27.28,63200.0,17.0159,17.0471,17.0034,17.0471,63200.0
2005-02-04 10:20:00,27.27,27.29,27.22,27.22,80000.0,17.0409,17.0534,17.0096,17.0096,80000.0
2005-02-04 10:30:00,27.22,27.3,27.22,27.28,112200.0,17.0096,17.0596,17.0096,17.0471,112200.0
2005-02-04 10:40:00,27.29,27.33,27.28,27.31,115600.0,17.0534,17.0784,17.0471,17.0659,115600.0
2005-02-04 10:50:00,27.32,27.43,27.32,27.43,132000.0,17.0721,17.1408,17.0721,17.1408,132000.0
2005-02-04 11:00:00,27.43,27.47,27.4,27.44,154200.0,17.1408,17.1658,17.1221,17.1471,154200.0
2005-02-04 11:10:00,27.45,27.45,27.38,27.42,76400.0,17.1533,17.1533,17.1096,17.1346,76400.0
2005-02-04 11:20:00,27.43,27.43,27.38,27.4,110800.0,17.1408,17.1408,17.1096,17.1221,110800.0
2005-02-04 11:30:00,27.4,27.4,27.3,27.32,259200.0,17.1221,17.1221,17.0596,17.0721,259200.0
2005-02-04 11:40:00,27.32,27.33,27.3,27.31,121200.0,17.0721,17.0784,17.0596,17.0659,121200.0
2005-02-04 11:50:00,27.31,27.32,27.29,27.3,52600.0,17.0659,17.0721,17.0534,17.0596,52600.0
2005-02-04 12:00:00,27.3,27.31,27.25,27.25,142200.0,17.0596,17.0659,17.0284,17.0284,142200.0
2005-02-04 12:10:00,27.25,27.28,27.25,27.27,78200.0,17.0284,17.0471,17.0284,17.0409,78200.0
2005-02-04 12:20:00,27.27,27.29,27.27,27.28,72800.0,17.0409,17.0534,17.0409,17.0471,72800.0
2005-02-04 12:30:00,27.28,27.28,27.27,27.27,53800.0,17.0471,17.0471,17.0409,17.0409,53800.0
2005-02-04 12:40:00,27.27,27.32,27.27,27.31,85800.0,17.0409,17.0721,17.0409,17.0659,85800.0
2005-02-04 12:50:00,27.31,27.34,27.3,27.32,76800.0,17.0659,17.0846,17.0596,17.0721,76800.0
2005-02-04 13:00:00,27.32,27.32,27.25,27.25,126400.0,17.0721,17.0721,17.0284,17.0284,126400.0
2005-02-04 13:10:00,27.23,27.23,27.18,27.19,114600.0,17.0159,17.0159,16.9846,16.9909,114600.0
2005-02-04 13:20:00,27.2,27.28,27.19,27.28,151600.0,16.9971,17.0471,16.9909,17.0471,151600.0
2005-02-04 13:30:00,27.28,27.3,27.27,27.28,225200.0,17.0471,17.0596,17.0409,17.0471,225200.0
2005-02-04 13:40:00,27.28,27.29,27.25,27.25,83400.0,17.0471,17.0534,17.0284,17.0284,83400.0
2005-02-04 13:50:00,27.25,27.28,27.25,27.28,135000.0,17.0284,17.0471,17.0284,17.0471,135000.0
2005-02-04 14:00:00,27.28,27.32,27.25,27.29,126000.0,17.0471,17.0721,17.0284,17.0534,126000.0
2005-02-04 14:10:00,27.29,27.31,27.28,27.29,148800.0,17.0534,17.0659,17.0471,17.0534,148800.0
2005-02-04 14:20:00,27.29,27.3,27.28,27.29,85800.0,17.0534,17.0596,17.0471,17.0534,85800.0
2005-02-04 14:30:00,27.29,27.32,27.29,27.32,96000.0,17.0534,17.0721,17.0534,17.0721,96000.0
2005-02-04 14:40:00,27.31,27.32,27.29,27.3,110000.0,17.0659,17.0721,17.0534,17.0596,110000.0
2005-02-04 14:50:00,27.3,27.3,27.27,27.28,113400.0,17.0596,17.0596,17.0409,17.0471,113400.0
2005-02-04 15:00:00,27.29,27.33,27.29,27.31,146800.0,17.0534,17.0784,17.0534,17.0659,146800.0
2005-02-04 15:10:00,27.31,27.34,27.3,27.31,196600.0,17.0659,17.0846,17.0596,17.0659,196600.0
2005-02-04 15:20:00,27.3,27.32,27.27,27.3,201000.0,17.0596,17.0721,17.0409,17.0596,201000.0
2005-02-04 15:30:00,27.31,27.31,27.3,27.31,237400.0,17.0659,17.0659,17.0596,17.0659,237400.0
2005-02-04 15:40:00,27.31,27.38,27.31,27.36,311000.0,17.0659,17.1096,17.0659,17.0971,311000.0
2005-02-04 15:50:00,27.36,27.4,27.31,27.4,332200.0,17.0971,17.1221,17.0659,17.1221,332200.0
2005-02-07 09:30:00,27.42,27.42,27.24,27.24,238800.0,17.1346,17.1346,17.0221,17.0221,238800.0
2005-02-07 09:40:00,27.24,27.32,27.23,27.29,121600.0,17.0221,17.0721,17.0159,17.0534,121600.0
2005-02-07 09:50:00,27.29,27.39,27.28,27.35,140000.0,17.0534,17.1158,17.0471,17.0909,140000.0
2005-02-07 10:00:00,27.34,27.37,27.3,27.37,109000.0,17.0846,17.1033,17.0596,17.1033,109000.0
2005-02-07 10:10:00,27.37,27.46,27.37,27.46,210800.0,17.1033,17.1596,17.1033,17.1596,210800.0
2005-02-07 10:20:00,27.47,27.51,27.47,27.5,205800.0,17.1658,17.1908,17.1658,17.1846,205800.0
2005-02-07 10:30:00,27.5,27.53,27.46,27.53,165800.0,17.1846,17.2033,17.1596,17.2033,165800.0
2005-02-07 10:40:00,27.53,27.54,27.5,27.5,102600.0,17.2033,17.2096,17.1846,17.1846,102600.0
2005-02-07 10:50:00,27.5,27.59,27.5,27.58,172200.0,17.1846,17.2408,17.1846,17.2346,172200.0
2005-02-07 11:00:00,27.58,27.67,27.58,27.64,185000.0,17.2346,17.2908,17.2346,17.2721,185000.0
2005-02-07 11:10:00,27.64,27.66,27.61,27.64,188200.0,17.2721,17.2846,17.2533,17.2721,188200.0
2005-02-07 11:20:00,27.64,27.64,27.58,27.58,77000.0,17.2721,17.2721,17.2346,17.2346,77000.0
2005-02-07 11:30:00,27.59,27.59,27.54,27.55,76000.0,17.2408,17.2408,17.2096,17.2158,76000.0
2005-02-07 11:40:00,27.55,27.61,27.52,27.6,86000.0,17.2158,17.2533,17.1971,17.2471,86000.0
2005-02-07 11:50:00,27.6,27.68,27.6,27.63,234000.0,17.2471,17.2971,17.2471,17.2658,234000.0
2005-02-07 12:00:00,27.63,27.64,27.61,27.63,155800.0,17.2658,17.2721,17.2533,17.2658,155800.0
2005-02-07 12:10:00,27.63,27.66,27.63,27.65,120000.0,17.2658,17.2846,17.2658,17.2783,120000.0
2005-02-07 12:20:00,27.65,27.66,27.61,27.65,78000.0,17.2783,17.2846,17.2533,17.2783,78000.0
2005-02-07 12:30:00,27.65,27.65,27.6,27.6,86000.0,17.2783,17.2783,17.2471,17.2471,86000.0
2005-02-07 12:40:00,27.59,27.59,27.53,27.54,127800.0,17.2408,17.2408,17.2033,17.2096,127800.0
2005-02-07 12:50:00,27.54,27.56,27.53,27.56,102600.0,17.2096,17.2221,17.2033,17.2221,102600.0
2005-02-07 13:00:00,27.56,27.59,27.55,27.58,81800.0,17.2221,17.2408,17.2158,17.2346,81800.0
2005-02-07 13:10:00,27.58,27.58,27.57,27.58,66000.0,17.2346,17.2346,17.2283,17.2346,66000.0
2005-02-07 13:20:00,27.58,27.59,27.55,27.56,141600.0,17.2346,17.2408,17.2158,17.2221,141600.0
2005-02-07 13:30:00,27.56,27.58,27.55,27.58,75200.0,17.2221,17.2346,17.2158,17.2346,75200.0
2005-02-07 13:40:00,27.58,27.58,27.56,27.56,70000.0,17.2346,17.2346,17.2221,17.2221,70000.0
2005-02-07 13:50:00,27.56,27.58,27.56,27.56,178000.0,17.2221,17.2346,17.2221,17.2221,178000.0
2005-02-07 14:00:00,27.56,27.57,27.53,27.55,116000.0,17.2221,17.2283,17.2033,17.2158,116000.0
2005-02-07 14:10:00,27.54,27.58,27.54,27.57,135000.0,17.2096,17.2346,17.2096,17.2283,135000.0
2005-02-07 14:20:00,27.57,27.63,27.57,27.62,200600.0,17.2283,17.2658,17.2283,17.2596,200600.0
2005-02-07 14:30:00,27.61,27.63,27.59,27.6,166200.0,17.2533,17.2658,17.2408,17.2471,166200.0
2005-02-07 14:40:00,27.61,27.63,27.59,27.61,144400.0,17.2533,17.2658,17.2408,17.2533,144400.0
2005-02-07 14:50:00,27.61,27.63,27.6,27.63,156200.0,17.2533,17.2658,17.2471,17.2658,156200.0
2005-02-07 15:00:00,27.63,27.63,27.59,27.6,94600.0,17.2658,17.2658,17.2408,17.2471,94600.0
2005-02-07 15:10:00,27.59,27.6,27.59,27.59,227400.0,17.2408,17.2471,17.2408,17.2408,227400.0
2005-02-07 15:20:00,27.59,27.6,27.58,27.59,201800.0,17.2408,17.2471,17.2346,17.2408,201800.0
2005-02-07 15:30:00,27.59,27.6,27.58,27.59,104200.0,17.2408,17.2471,17.2346,17.2408,104200.0
2005-02-07 15:40:00,27.59,27.63,27.58,27.63,309600.0,17.2408,17.2658,17.2346,17.2658,309600.0
2005-02-07 15:50:00,27.63,27.63,27.58,27.59,324400.0,17.2658,17.2658,17.2346,17.2408,324400.0
2005-02-08 09:30:00,27.59,27.63,27.59,27.6,169200.0,17.2408,17.2658,17.2408,17.2471,169200.0
2005-02-08 09:40:00,27.59,27.6,27.55,27.59,704400.0,17.2408,17.2471,17.2158,17.2408,704400.0
2005-02-08 09:50:00,27.59,27.6,27.56,27.6,138000.0,17.2408,17.2471,17.2221,17.2471,138000.0
2005-02-08 10:00:00,27.6,27.6,27.52,27.54,225000.0,17.2471,17.2471,17.1971,17.2096,225000.0
2005-02-08 10:10:00,27.55,27.59,27.55,27.57,98800.0,17.2158,17.2408,17.2158,17.2283,98800.0
2005-02-08 10:20:00,27.56,27.59,27.56,27.59,81400.0,17.2221,17.2408,17.2221,17.2408,81400.0
2005-02-08 10:30:00,27.59,27.65,27.59,27.6,191400.0,17.2408,17.2783,17.2408,17.2471,191400.0
2005-02-08 10:40:00,27.6,27.61,27.58,27.59,211800.0,17.2471,17.2533,17.2346,17.2408,211800.0
2005-02-08 10:50:00,27.59,27.6,27.56,27.58,239600.0,17.2408,17.2471,17.2221,17.2346,239600.0
2005-02-08 11:00:00,27.57,27.57,27.55,27.55,83000.0,17.2283,17.2283,17.2158,17.2158,83000.0
2005-02-08 11:10:00,27.55,27.56,27.55,27.55,75800.0,17.2158,17.2221,17.2158,17.2158,75800.0
2005-02-08 11:20:00,27.55,27.57,27.54,27.57,81600.0,17.2158,17.2283,17.2096,17.2283,81600.0
2005-02-08 11:30:00,27.56,27.57,27.52,27.52,45200.0,17.2221,17.2283,17.1971,17.1971,45200.0
2005-02-08 11:40:00,27.51,27.51,27.45,27.45,132000.0,17.1908,17.1908,17.1533,17.1533,132000.0
2005-02-08 11:50:00,27.45,27.47,27.43,27.43,54000.0,17.1533,17.1658,17.1408,17.1408,54000.0
2005-02-08 12:00:00,27.43,27.44,27.4,27.43,185200.0,17.1408,17.1471,17.1221,17.1408,185200.0
2005-02-08 12:10:00,27.43,27.43,27.4,27.41,39400.0,17.1408,17.1408,17.1221,17.1283,39400.0
2005-02-08 12:20:00,27.41,27.41,27.39,27.39,36200.0,17.1283,17.1283,17.1158,17.1158,36200.0
2005-02-08 12:30:00,27.39,27.4,27.34,27.36,129200.0,17.1158,17.1221,17.0846,17.0971,129200.0
2005-02-08 12:40:00,27.35,27.38,27.35,27.38,49000.0,17.0909,17.1096,17.0909,17.1096,49000.0
2005-02-08 12:50:00,27.38,27.41,27.37,27.41,45600.0,17.1096,17.1283,17.1033,17.1283,45600.0
2005-02-08 13:00:00,27.45,27.45,27.41,27.43,69200.0,17.1533,17.1533,17.1283,17.1408,69200.0
2005-02-08 13:10:00,27.43,27.43,27.41,27.42,24200.0,17.1408,17.1408,17.1283,17.1346,24200.0
2005-02-08 13:20:00,27.42,27.45,27.41,27.41,130200.0,17.1346,17.1533,17.1283,17.1283,130200.0
2005-02-08 13:30:00,27.41,27.42,27.4,27.42,57000.0,17.1283,17.1346,17.1221,17.1346,57000.0
2005-02-08 13:40:00,27.41,27.43,27.41,27.43,168200.0,17.1283,17.1408,17.1283,17.1408,168200.0
2005-02-08 13:50:00,27.43,27.43,27.39,27.39,139200.0,17.1408,17.1408,17.1158,17.1158,139200.0
2005-02-08 14:00:00,27.38,27.42,27.38,27.42,92800.0,17.1096,17.1346,17.1096,17.1346,92800.0
2005-02-08 14:10:00,27.42,27.43,27.41,27.43,107400.0,17.1346,17.1408,17.1283,17.1408,107400.0
2005-02-08 14:20:00,27.43,27.43,27.41,27.42,178000.0,17.1408,17.1408,17.1283,17.1346,178000.0
2005-02-08 14:30:00,27.42,27.45,27.41,27.45,108000.0,17.1346,17.1533,17.1283,17.1533,108000.0
2005-02-08 14:40:00,27.45,27.47,27.44,27.45,175000.0,17.1533,17.1658,17.1471,17.1533,175000.0
2005-02-08 14:50:00,27.45,27.45,27.43,27.43,102200.0,17.1533,17.1533,17.1408,17.1408,102200.0
2005-02-08 15:00:00,27.43,27.46,27.43,27.45,114800.0,17.1408,17.1596,17.1408,17.1533,114800.0
2005-02-08 15:10:00,27.45,27.46,27.45,27.45,160600.0,17.1533,17.1596,17.1533,17.1533,160600.0
2005-02-08 15:20:00,27.45,27.45,27.43,27.43,155000.0,17.1533,17.1533,17.1408,17.1408,155000.0
2005-02-08 15:30:00,27.44,27.49,27.43,27.48,207400.0,17.1471,17.1783,17.1408,17.1721,207400.0
2005-02-08 15:40:00,27.48,27.48,27.45,27.47,335800.0,17.1721,17.1721,17.1533,17.1658,335800.0
2005-02-08 15:50:00,27.48,27.49,27.45,27.46,167200.0,17.1721,17.1783,17.1533,17.1596,167200.0
2005-02-09 09:30:00,27.46,27.5,27.45,27.47,109000.0,17.1596,17.1846,17.1533,17.1658,109000.0
2005-02-09 09:40:00,27.47,27.48,27.39,27.48,82200.0,17.1658,17.1721,17.1158,17.1721,82200.0
2005-02-09 09:50:00,27.48,27.48,27.46,27.48,88200.0,17.1721,17.1721,17.1596,17.1721,88200.0
2005-02-09 10:00:00,27.47,27.5,27.47,27.48,346600.0,17.1658,17.1846,17.1658,17.1721,346600.0
2005-02-09 10:10:00,27.49,27.49,27.3,27.32,105800.0,17.1783,17.1783,17.0596,17.0721,105800.0
2005-02-09 10:20:00,27.32,27.36,27.32,27.35,159600.0,17.0721,17.0971,17.0721,17.0909,159600.0
2005-02-09 10:30:00,27.35,27.36,27.28,27.28,70800.0,17.0909,17.0971,17.0471,17.0471,70800.0
2005-02-09 10:40:00,27.28,27.33,27.27,27.33,74200.0,17.0471,17.0784,17.0409,17.0784,74200.0
2005-02-09 10:50:00,27.33,27.36,27.33,27.36,69000.0,17.0784,17.0971,17.0784,17.0971,69000.0
2005-02-09 11:00:00,27.36,27.38,27.35,27.35,79200.0,17.0971,17.1096,17.0909,17.0909,79200.0
2005-02-09 11:10:00,27.35,27.36,27.34,27.35,89800.0,17.0909,17.0971,17.0846,17.0909,89800.0
2005-02-09 11:20:00,27.34,27.35,27.28,27.28,54800.0,17.0846,17.0909,17.0471,17.0471,54800.0
2005-02-09 11:30:00,27.28,27.3,27.27,27.29,39400.0,17.0471,17.0596,17.0409,17.0534,39400.0
2005-02-09 11:40:00,27.3,27.32,27.27,27.32,40000.0,17.0596,17.0721,17.0409,17.0721,40000.0
2005-02-09 11:50:00,27.31,27.34,27.3,27.34,38800.0,17.0659,17.0846,17.0596,17.0846,38800.0
2005-02-09 12:00:00,27.34,27.34,27.29,27.3,98600.0,17.0846,17.0846,17.0534,17.0596,98600.0
2005-02-09 12:10:00,27.3,27.31,27.29,27.3,94600.0,17.0596,17.0659,17.0534,17.0596,94600.0
2005-02-09 12:20:00,27.29,27.31,27.28,27.3,23600.0,17.0534,17.0659,17.0471,17.0596,23600.0
2005-02-09 12:30:00,27.3,27.33,27.29,27.3,62600.0,17.0596,17.0784,17.0534,17.0596,62600.0
2005-02-09 12:40:00,27.31,27.32,27.3,27.3,149200.0,17.0659,17.0721,17.0596,17.0596,149200.0
2005-02-09 12:50:00,27.3,27.31,27.28,27.29,52800.0,17.0596,17.0659,17.0471,17.0534,52800.0
2005-02-09 13:00:00,27.28,27.3,27.26,27.29,47600.0,17.0471,17.0596,17.0346,17.0534,47600.0
2005-02-09 13:10:00,27.29,27.31,27.28,27.3,38800.0,17.0534,17.0659,17.0471,17.0596,38800.0
2005-02-09 13:20:00,27.3,27.33,27.3,27.32,50800.0,17.0596,17.0784,17.0596,17.0721,50800.0
2005-02-09 13:30:00,27.32,27.36,27.32,27.34,38400.0,17.0721,17.0971,17.0721,17.0846,38400.0
2005-02-09 13:40:00,27.34,27.36,27.33,27.34,29400.0,17.0846,17.0971,17.0784,17.0846,29400.0
2005-02-09 13:50:00,27.33,27.35,27.31,27.32,55200.0,17.0784,17.0909,17.0659,17.0721,55200.0
2005-02-09 14:00:00,27.32,27.33,27.27,27.27,74400.0,17.0721,17.0784,17.0409,17.0409,74400.0
2005-02-09 14:10:00,27.27,27.28,27.25,27.25,124400.0,17.0409,17.0471,17.0284,17.0284,124400.0
2005-02-09 14:20:00,27.25,27.26,27.22,27.24,68800.0,17.0284,17.0346,17.0096,17.0221,68800.0
2005-02-09 14:30:00,27.24,27.28,27.24,27.27,67800.0,17.0221,17.0471,17.0221,17.0409,67800.0
2005-02-09 14:40:00,27.28,27.3,27.27,27.3,82200.0,17.0471,17.0596,17.0409,17.0596,82200.0
2005-02-09 14:50:00,27.3,27.31,27.28,27.29,71200.0,17.0596,17.0659,17.0471,17.0534,71200.0
2005-02-09 15:00:00,27.29,27.33,27.29,27.31,108400.0,17.0534,17.0784,17.0534,17.0659,108400.0
2005-02-09 15:10:00,27.31,27.32,27.27,27.28,91400.0,17.0659,17.0721,17.0409,17.0471,91400.0
2005-02-09 15:20:00,27.28,27.33,27.28,27.32,173400.0,17.0471,17.0784,17.0471,17.0721,173400.0
2005-02-09 15:30:00,27.32,27.34,27.3,27.31,135000.0,17.0721,17.0846,17.0596,17.0659,135000.0
2005-02-09 15:40:00,27.31,27.31,27.28,27.28,149600.0,17.0659,17.0659,17.0471,17.0471,149600.0
2005-02-09 15:50:00,27.29,27.29,27.24,27.26,138600.0,17.0534,17.0534,17.0221,17.0346,138600.0
2005-02-10 09:30:00,27.26,27.29,27.19,27.21,106800.0,17.0346,17.0534,16.9909,17.0034,106800.0
2005-02-10 09:40:00,27.21,27.25,27.17,27.18,77800.0,17.0034,17.0284,16.9784,16.9846,77800.0
2005-02-10 09:50:00,27.18,27.23,27.18,27.22,68000.0,16.9846,17.0159,16.9846,17.0096,68000.0
2005-02-10 10:00:00,27.22,27.24,27.18,27.18,50200.0,17.0096,17.0221,16.9846,16.9846,50200.0
2005-02-10 10:10:00,27.17,27.17,27.13,27.15,74400.0,16.9784,16.9784,16.9534,16.9659,74400.0
2005-02-10 10:20:00,27.15,27.15,27.09,27.09,146000.0,16.9659,16.9659,16.9284,16.9284,146000.0
2005-02-10 10:30:00,27.09,27.15,27.08,27.14,98000.0,16.9284,16.9659,16.9221,16.9596,98000.0
2005-02-10 10:40:00,27.16,27.16,27.09,27.11,37600.0,16.9721,16.9721,16.9284,16.9409,37600.0
2005-02-10 10:50:00,27.12,27.12,27.09,27.12,55200.0,16.9471,16.9471,16.9284,16.9471,55200.0
2005-02-10 11:00:00,27.11,27.13,27.09,27.09,52400.0,16.9409,16.9534,16.9284,16.9284,52400.0
2005-02-10 11:10:00,27.09,27.09,26.99,27.0,136600.0,16.9284,16.9284,16.8659,16.8721,136600.0
2005-02-10 11:20:00,27.0,27.03,26.98,27.03,133800.0,16.8721,16.8909,16.8596,16.8909,133800.0
2005-02-10 11:30:00,27.03,27.03,26.97,26.97,237000.0,16.8909,16.8909,16.8534,16.8534,237000.0
2005-02-10 11:40:00,26.97,26.98,26.92,26.92,69800.0,16.8534,16.8596,16.8221,16.8221,69800.0
2005-02-10 11:50:00,26.92,26.92,26.88,26.91,144200.0,16.8221,16.8221,16.7972,16.8159,144200.0
2005-02-10 12:00:00,26.91,26.93,26.9,26.9,56200.0,16.8159,16.8284,16.8096,16.8096,56200.0
2005-02-10 12:10:00,26.91,26.91,26.88,26.88,41000.0,16.8159,16.8159,16.7972,16.7972,41000.0
2005-02-10 12:20:00,26.89,27.0,26.86,26.86,181000.0,16.8034,16.8721,16.7847,16.7847,181000.0
2005-02-10 12:30:00,26.86,26.92,26.86,26.89,79200.0,16.7847,16.8221,16.7847,16.8034,79200.0
2005-02-10 12:40:00,26.91,26.93,26.86,26.86,694200.0,16.8159,16.8284,16.7847,16.7847,694200.0
2005-02-10 12:50:00,26.86,26.91,26.86,26.9,81000.0,16.7847,16.8159,16.7847,16.8096,81000.0
2005-02-10 13:00:00,26.9,26.92,26.87,26.88,46800.0,16.8096,16.8221,16.7909,16.7972,46800.0
2005-02-10 13:10:00,26.88,26.91,26.86,26.91,39200.0,16.7972,16.8159,16.7847,16.8159,39200.0
2005-02-10 13:20:00,26.91,27.04,26.9,27.03,89000.0,16.8159,16.8971,16.8096,16.8909,89000.0
2005-02-10 13:30:00,27.03,27.05,26.98,26.99,130600.0,16.8909,16.9034,16.8596,16.8659,130600.0
2005-02-10 13:40:00,26.99,27.0,26.97,26.97,351200.0,16.8659,16.8721,16.8534,16.8534,351200.0
2005-02-10 13:50:00,26.97,27.05,26.96,27.03,121600.0,16.8534,16.9034,16.8471,16.8909,121600.0
2005-02-10 14:00:00,27.01,27.06,27.01,27.06,148000.0,16.8784,16.9096,16.8784,16.9096,148000.0
2005-02-10 14:10:00,27.06,27.06,27.0,27.02,82600.0,16.9096,16.9096,16.8721,16.8846,82600.0
2005-02-10 14:20:00,27.0,27.01,26.98,26.98,126200.0,16.8721,16.8784,16.8596,16.8596,126200.0
2005-02-10 14:30:00,26.97,27.0,26.96,27.0,47200.0,16.8534,16.8721,16.8471,16.8721,47200.0
2005-02-10 14:40:00,26.99,27.0,26.92,26.98,84800.0,16.8659,16.8721,16.8221,16.8596,84800.0
2005-02-10 14:50:00,26.97,27.03,26.95,26.97,79600.0,16.8534,16.8909,16.8409,16.8534,79600.0
2005-02-10 15:00:00,26.97,26.99,26.94,26.98,70800.0,16.8534,16.8659,16.8346,16.8596,70800.0
2005-02-10 15:10:00,26.98,26.98,26.95,26.98,113600.0,16.8596,16.8596,16.8409,16.8596,113600.0
2005-02-10 15:20:00,26.98,26.98,26.94,26.97,137000.0,16.8596,16.8596,16.8346,16.8534,137000.0
2005-02-10 15:30:00,26.97,27.07,26.97,27.05,213800.0,16.8534,16.9159,16.8534,16.9034,213800.0
2005-02-10 15:40:00,27.06,27.06,27.0,27.02,163600.0,16.9096,16.9096,16.8721,16.8846,163600.0
2005-02-10 15:50:00,27.02,27.02,26.99,27.0,222800.0,16.8846,16.8846,16.8659,16.8721,222800.0
2005-02-11 09:30:00,27.05,27.15,27.05,27.14,149400.0,16.9034,16.9659,16.9034,16.9596,149400.0
2005-02-11 09:40:00,27.14,27.15,27.1,27.1,133800.0,16.9596,16.9659,16.9346,16.9346,133800.0
2005-02-11 09:50:00,27.1,27.13,27.1,27.11,120000.0,16.9346,16.9534,16.9346,16.9409,120000.0
2005-02-11 10:00:00,27.11,27.14,27.09,27.1,218600.0,16.9409,16.9596,16.9284,16.9346,218600.0
2005-02-11 10:10:00,27.1,27.13,27.09,27.13,69400.0,16.9346,16.9534,16.9284,16.9534,69400.0
2005-02-11 10:20:00,27.13,27.14,27.11,27.13,45000.0,16.9534,16.9596,16.9409,16.9534,45000.0
2005-02-11 10:30:00,27.14,27.14,27.12,27.14,97400.0,16.9596,16.9596,16.9471,16.9596,97400.0
2005-02-11 10:40:00,27.14,27.2,27.13,27.18,114800.0,16.9596,16.9971,16.9534,16.9846,114800.0
2005-02-11 10:50:00,27.18,27.18,27.15,27.17,166600.0,16.9846,16.9846,16.9659,16.9784,166600.0
2005-02-11 11:00:00,27.17,27.23,27.17,27.2,195600.0,16.9784,17.0159,16.9784,16.9971,195600.0
2005-02-11 11:10:00,27.21,27.25,27.18,27.24,164400.0,17.0034,17.0284,16.9846,17.0221,164400.0
2005-02-11 11:20:00,27.24,27.31,27.22,27.31,194000.0,17.0221,17.0659,17.0096,17.0659,194000.0
2005-02-11 11:30:00,27.31,27.36,27.31,27.32,171600.0,17.0659,17.0971,17.0659,17.0721,171600.0
2005-02-11 11:40:00,27.32,27.32,27.24,27.26,279200.0,17.0721,17.0721,17.0221,17.0346,279200.0
2005-02-11 11:50:00,27.25,27.25,27.23,27.25,171600.0,17.0284,17.0284,17.0159,17.0284,171600.0
2005-02-11 12:00:00,27.25,27.27,27.23,27.26,181000.0,17.0284,17.0409,17.0159,17.0346,181000.0
2005-02-11 12:10:00,27.26,27.3,27.24,27.29,176600.0,17.0346,17.0596,17.0221,17.0534,176600.0
2005-02-11 12:20:00,27.29,27.36,27.29,27.34,72800.0,17.0534,17.0971,17.0534,17.0846,72800.0
2005-02-11 12:30:00,27.34,27.36,27.33,27.35,93000.0,17.0846,17.0971,17.0784,17.0909,93000.0
2005-02-11 12:40:00,27.35,27.36,27.33,27.35,39200.0,17.0909,17.0971,17.0784,17.0909,39200.0
2005-02-11 12:50:00,27.35,27.36,27.34,27.34,22800.0,17.0909,17.0971,17.0846,17.0846,22800.0
2005-02-11 13:00:00,27.34,27.35,27.3,27.33,47000.0,17.0846,17.0909,17.0596,17.0784,47000.0
2005-02-11 13:10:00,27.32,27.34,27.31,27.33,32400.0,17.0721,17.0846,17.0659,17.0784,32400.0
2005-02-11 13:20:00,27.33,27.33,27.3,27.31,42200.0,17.0784,17.0784,17.0596,17.0659,42200.0
2005-02-11 13:30:00,27.3,27.32,27.29,27.29,42400.0,17.0596,17.0721,17.0534,17.0534,42400.0
2005-02-11 13:40:00,27.29,27.3,27.27,27.27,29200.0,17.0534,17.0596,17.0409,17.0409,29200.0
2005-02-11 13:50:00,27.27,27.27,27.24,27.26,86800.0,17.0409,17.0409,17.0221,17.0346,86800.0
2005-02-11 14:00:00,27.25,27.25,27.22,27.24,80000.0,17.0284,17.0284,17.0096,17.0221,80000.0
2005-02-11 14:10:00,27.24,27.29,27.24,27.29,55200.0,17.0221,17.0534,17.0221,17.0534,55200.0
2005-02-11 14:20:00,27.29,27.31,27.27,27.31,80800.0,17.0534,17.0659,17.0409,17.0659,80800.0
2005-02-11 14:30:00,27.31,27.35,27.3,27.34,49000.0,17.0659,17.0909,17.0596,17.0846,49000.0
2005-02-11 14:40:00,27.34,27.37,27.32,27.36,84200.0,17.0846,17.1033,17.0721,17.0971,84200.0
2005-02-11 14:50:00,27.36,27.37,27.35,27.36,68600.0,17.0971,17.1033,17.0909,17.0971,68600.0
2005-02-11 15:00:00,27.35,27.36,27.33,27.35,43000.0,17.0909,17.0971,17.0784,17.0909,43000.0
2005-02-11 15:10:00,27.35,27.36,27.35,27.36,127600.0,17.0909,17.0971,17.0909,17.0971,127600.0
2005-02-11 15:20:00,27.36,27.38,27.35,27.37,118200.0,17.0971,17.1096,17.0909,17.1033,118200.0
2005-02-11 15:30:00,27.38,27.39,27.35,27.36,99400.0,17.1096,17.1158,17.0909,17.0971,99400.0
2005-02-11 15:40:00,27.36,27.41,27.35,27.4,172200.0,17.0971,17.1283,17.0909,17.1221,172200.0
2005-02-11 15:50:00,27.4,27.4,27.35,27.36,145000.0,17.1221,17.1221,17.0909,17.0971,145000.0
2005-02-14 09:30:00,27.33,27.35,27.23,27.24,116600.0,17.0784,17.0909,17.0159,17.0221,116600.0
2005-02-14 09:40:00,27.25,27.3,27.22,27.23,92600.0,17.0284,17.0596,17.0096,17.0159,92600.0
2005-02-14 09:50:00,27.23,27.25,27.21,27.23,37200.0,17.0159,17.0284,17.0034,17.0159,37200.0
2005-02-14 10:00:00,27.23,27.25,27.22,27.25,74800.0,17.0159,17.0284,17.0096,17.0284,74800.0
2005-02-14 10:10:00,27.25,27.27,27.18,27.18,122600.0,17.0284,17.0409,16.9846,16.9846,122600.0
2005-02-14 10:20:00,27.18,27.21,27.17,27.21,51800.0,16.9846,17.0034,16.9784,17.0034,51800.0
2005-02-14 10:30:00,27.21,27.25,27.2,27.25,81800.0,17.0034,17.0284,16.9971,17.0284,81800.0
2005-02-14 10:40:00,27.25,27.3,27.25,27.27,95400.0,17.0284,17.0596,17.0284,17.0409,95400.0
2005-02-14 10:50:00,27.27,27.29,27.25,27.27,65800.0,17.0409,17.0534,17.0284,17.0409,65800.0
2005-02-14 11:00:00,27.27,27.35,27.25,27.34,158600.0,17.0409,17.0909,17.0284,17.0846,158600.0
2005-02-14 11:10:00,27.34,27.39,27.34,27.38,85400.0,17.0846,17.1158,17.0846,17.1096,85400.0
2005-02-14 11:20:00,27.38,27.4,27.36,27.36,101600.0,17.1096,17.1221,17.0971,17.0971,101600.0
2005-02-14 11:30:00,27.36,27.36,27.3,27.35,60800.0,17.0971,17.0971,17.0596,17.0909,60800.0
2005-02-14 11:40:00,27.35,27.36,27.32,27.32,54600.0,17.0909,17.0971,17.0721,17.0721,54600.0
2005-02-14 11:50:00,27.32,27.33,27.29,27.29,32400.0,17.0721,17.0784,17.0534,17.0534,32400.0
2005-02-14 12:00:00,27.29,27.29,27.25,27.25,37400.0,17.0534,17.0534,17.0284,17.0284,37400.0
2005-02-14 12:10:00,27.26,27.28,27.24,27.25,37000.0,17.0346,17.0471,17.0221,17.0284,37000.0
2005-02-14 12:20:00,27.25,27.25,27.22,27.24,30400.0,17.0284,17.0284,17.0096,17.0221,30400.0
2005-02-14 12:30:00,27.25,27.25,27.23,27.23,79800.0,17.0284,17.0284,17.0159,17.0159,79800.0
2005-02-14 12:40:00,27.23,27.25,27.23,27.24,45800.0,17.0159,17.0284,17.0159,17.0221,45800.0
2005-02-14 12:50:00,27.23,27.28,27.23,27.27,15400.0,17.0159,17.0471,17.0159,17.0409,15400.0
2005-02-14 13:00:00,27.28,27.3,27.27,27.28,30200.0,17.0471,17.0596,17.0409,17.0471,30200.0
2005-02-14 13:10:00,27.28,27.31,27.28,27.31,30200.0,17.0471,17.0659,17.0471,17.0659,30200.0
2005-02-14 13:20:00,27.31,27.35,27.31,27.35,32400.0,17.0659,17.0909,17.0659,17.0909,32400.0
2005-02-14 13:30:00,27.35,27.35,27.33,27.34,42600.0,17.0909,17.0909,17.0784,17.0846,42600.0
2005-02-14 13:40:00,27.33,27.36,27.33,27.35,20000.0,17.0784,17.0971,17.0784,17.0909,20000.0
2005-02-14 13:50:00,27.35,27.37,27.32,27.32,48000.0,17.0909,17.1033,17.0721,17.0721,48000.0
2005-02-14 14:00:00,27.33,27.33,27.28,27.28,58800.0,17.0784,17.0784,17.0471,17.0471,58800.0
2005-02-14 14:10:00,27.28,27.29,27.25,27.25,34200.0,17.0471,17.0534,17.0284,17.0284,34200.0
2005-02-14 14:20:00,27.25,27.27,27.24,27.26,45400.0,17.0284,17.0409,17.0221,17.0346,45400.0
2005-02-14 14:30:00,27.26,27.26,27.23,27.25,43800.0,17.0346,17.0346,17.0159,17.0284,43800.0
2005-02-14 14:40:00,27.25,27.28,27.24,27.27,33200.0,17.0284,17.0471,17.0221,17.0409,33200.0
2005-02-14 14:50:00,27.27,27.28,27.26,27.27,31400.0,17.0409,17.0471,17.0346,17.0409,31400.0
2005-02-14 15:00:00,27.27,27.28,27.25,27.25,79400.0,17.0409,17.0471,17.0284,17.0284,79400.0
2005-02-14 15:10:00,27.25,27.29,27.25,27.29,74400.0,17.0284,17.0534,17.0284,17.0534,74400.0
2005-02-14 15:20:00,27.29,27.3,27.27,27.3,63400.0,17.0534,17.0596,17.0409,17.0596,63400.0
2005-02-14 15:30:00,27.3,27.31,27.28,27.28,180200.0,17.0596,17.0659,17.0471,17.0471,180200.0
2005-02-14 15:40:00,27.28,27.29,27.25,27.25,181800.0,17.0471,17.0534,17.0284,17.0284,181800.0
2005-02-14 15:50:00,27.25,27.28,27.25,27.25,177000.0,17.0284,17.0471,17.0284,17.0284,177000.0
2005-02-15 09:30:00,27.25,27.25,27.13,27.13,140400.0,17.0284,17.0284,16.9534,16.9534,140400.0
2005-02-15 09:40:00,27.13,27.15,27.06,27.08,110400.0,16.9534,16.9659,16.9096,16.9221,110400.0
2005-02-15 09:50:00,27.09,27.11,27.05,27.09,145800.0,16.9284,16.9409,16.9034,16.9284,145800.0
2005-02-15 10:00:00,27.08,27.09,27.04,27.05,117600.0,16.9221,16.9284,16.8971,16.9034,117600.0
2005-02-15 10:10:00,27.05,27.06,26.97,27.0,192600.0,16.9034,16.9096,16.8534,16.8721,192600.0
2005-02-15 10:20:00,27.0,27.0,26.95,26.95,148600.0,16.8721,16.8721,16.8409,16.8409,148600.0
2005-02-15 10:30:00,26.94,26.95,26.91,26.93,232600.0,16.8346,16.8409,16.8159,16.8284,232600.0
2005-02-15 10:40:00,26.93,26.93,26.82,26.83,340200.0,16.8284,16.8284,16.7597,16.7659,340200.0
2005-02-15 10:50:00,26.83,26.88,26.82,26.86,378200.0,16.7659,16.7972,16.7597,16.7847,378200.0
2005-02-15 11:00:00,26.86,26.9,26.85,26.89,290800.0,16.7847,16.8096,16.7784,16.8034,290800.0
2005-02-15 11:10:00,26.89,26.9,26.85,26.86,153000.0,16.8034,16.8096,16.7784,16.7847,153000.0
2005-02-15 11:20:00,26.86,26.9,26.85,26.9,186200.0,16.7847,16.8096,16.7784,16.8096,186200.0
2005-02-15 11:30:00,26.9,26.95,26.89,26.95,113800.0,16.8096,16.8409,16.8034,16.8409,113800.0
2005-02-15 11:40:00,26.95,26.97,26.92,26.95,135600.0,16.8409,16.8534,16.8221,16.8409,135600.0
2005-02-15 11:50:00,26.95,26.96,26.93,26.93,108000.0,16.8409,16.8471,16.8284,16.8284,108000.0
2005-02-15 12:00:00,26.93,26.94,26.91,26.91,224200.0,16.8284,16.8346,16.8159,16.8159,224200.0
2005-02-15 12:10:00,26.91,26.92,26.88,26.92,121000.0,16.8159,16.8221,16.7972,16.8221,121000.0
2005-02-15 12:20:00,26.92,26.93,26.9,26.92,257600.0,16.8221,16.8284,16.8096,16.8221,257600.0
2005-02-15 12:30:00,26.92,26.95,26.92,26.93,155400.0,16.8221,16.8409,16.8221,16.8284,155400.0
2005-02-15 12:40:00,26.93,26.93,26.92,26.93,48000.0,16.8284,16.8284,16.8221,16.8284,48000.0
2005-02-15 12:50:00,26.93,26.93,26.89,26.89,175200.0,16.8284,16.8284,16.8034,16.8034,175200.0
2005-02-15 13:00:00,26.9,26.93,26.9,26.92,85600.0,16.8096,16.8284,16.8096,16.8221,85600.0
2005-02-15 13:10:00,26.92,26.93,26.91,26.91,64400.0,16.8221,16.8284,16.8159,16.8159,64400.0
2005-02-15 13:20:00,26.91,26.93,26.85,26.86,84400.0,16.8159,16.8284,16.7784,16.7847,84400.0
2005-02-15 13:30:00,26.86,26.91,26.86,26.9,73600.0,16.7847,16.8159,16.7847,16.8096,73600.0
2005-02-15 13:40:00,26.9,26.91,26.89,26.9,42600.0,16.8096,16.8159,16.8034,16.8096,42600.0
2005-02-15 13:50:00,26.9,26.93,26.9,26.91,55600.0,16.8096,16.8284,16.8096,16.8159,55600.0
2005-02-15 14:00:00,26.9,26.93,26.89,26.92,83200.0,16.8096,16.8284,16.8034,16.8221,83200.0
2005-02-15 14:10:00,26.92,26.92,26.9,26.9,77000.0,16.8221,16.8221,16.8096,16.8096,77000.0
2005-02-15 14:20:00,26.9,26.9,26.89,26.9,163000.0,16.8096,16.8096,16.8034,16.8096,163000.0
2005-02-15 14:30:00,26.9,26.93,26.9,26.92,124200.0,16.8096,16.8284,16.8096,16.8221,124200.0
2005-02-15 14:40:00,26.92,26.93,26.91,26.92,91400.0,16.8221,16.8284,16.8159,16.8221,91400.0
2005-02-15 14:50:00,26.92,26.95,26.92,26.95,89000.0,16.8221,16.8409,16.8221,16.8409,89000.0
2005-02-15 15:00:00,26.95,26.96,26.92,26.96,97600.0,16.8409,16.8471,16.8221,16.8471,97600.0
2005-02-15 15:10:00,26.96,26.99,26.95,26.98,130800.0,16.8471,16.8659,16.8409,16.8596,130800.0
2005-02-15 15:20:00,26.98,27.02,26.97,27.02,166000.0,16.8596,16.8846,16.8534,16.8846,166000.0
2005-02-15 15:30:00,27.02,27.06,27.0,27.05,191200.0,16.8846,16.9096,16.8721,16.9034,191200.0
2005-02-15 15:40:00,27.05,27.06,27.04,27.05,183200.0,16.9034,16.9096,16.8971,16.9034,183200.0
2005-02-15 15:50:00,27.05,27.05,26.96,26.98,272000.0,16.9034,16.9034,16.8471,16.8596,272000.0
2005-02-16 09:30:00,26.96,27.01,26.89,26.99,167000.0,16.8471,16.8784,16.8034,16.8659,167000.0
2005-02-16 09:40:00,26.99,26.99,26.85,26.86,124400.0,16.8659,16.8659,16.7784,16.7847,124400.0
2005-02-16 09:50:00,26.86,26.9,26.86,26.87,102200.0,16.7847,16.8096,16.7847,16.7909,102200.0
2005-02-16 10:00:00,26.87,26.91,26.86,26.91,96600.0,16.7909,16.8159,16.7847,16.8159,96600.0
2005-02-16 10:10:00,26.93,26.94,26.9,26.93,176400.0,16.8284,16.8346,16.8096,16.8284,176400.0
2005-02-16 10:20:00,26.93,26.93,26.83,26.86,185400.0,16.8284,16.8284,16.7659,16.7847,185400.0
2005-02-16 10:30:00,26.86,26.88,26.8,26.81,209800.0,16.7847,16.7972,16.7472,16.7534,209800.0
2005-02-16 10:40:00,26.8,26.84,26.79,26.84,133600.0,16.7472,16.7722,16.7409,16.7722,133600.0
2005-02-16 10:50:00,26.84,26.88,26.83,26.86,126200.0,16.7722,16.7972,16.7659,16.7847,126200.0
2005-02-16 11:00:00,26.86,26.93,26.84,26.93,68600.0,16.7847,16.8284,16.7722,16.8284,68600.0
2005-02-16 11:10:00,26.93,26.97,26.93,26.97,87400.0,16.8284,16.8534,16.8284,16.8534,87400.0
2005-02-16 11:20:00,26.97,26.97,26.95,26.95,99200.0,16.8534,16.8534,16.8409,16.8409,99200.0
2005-02-16 11:30:00,26.95,26.97,26.93,26.95,49000.0,16.8409,16.8534,16.8284,16.8409,49000.0
2005-02-16 11:40:00,26.95,26.97,26.93,26.97,180800.0,16.8409,16.8534,16.8284,16.8534,180800.0
2005-02-16 11:50:00,26.97,27.0,26.97,26.99,179200.0,16.8534,16.8721,16.8534,16.8659,179200.0
2005-02-16 12:00:00,26.99,27.0,26.96,27.0,146800.0,16.8659,16.8721,16.8471,16.8721,146800.0
2005-02-16 12:10:00,27.0,27.0,26.96,26.96,95600.0,16.8721,16.8721,16.8471,16.8471,95600.0
2005-02-16 12:20:00,26.96,26.99,26.95,26.97,88800.0,16.8471,16.8659,16.8409,16.8534,88800.0
2005-02-16 12:30:00,26.97,26.99,26.96,26.99,100600.0,16.8534,16.8659,16.8471,16.8659,100600.0
2005-02-16 12:40:00,26.98,26.99,26.97,26.98,41200.0,16.8596,16.8659,16.8534,16.8596,41200.0
2005-02-16 12:50:00,26.98,26.98,26.95,26.96,57600.0,16.8596,16.8596,16.8409,16.8471,57600.0
2005-02-16 13:00:00,26.96,26.96,26.93,26.94,47000.0,16.8471,16.8471,16.8284,16.8346,47000.0
2005-02-16 13:10:00,26.95,26.96,26.93,26.95,138000.0,16.8409,16.8471,16.8284,16.8409,138000.0
2005-02-16 13:20:00,26.95,27.0,26.95,26.98,175400.0,16.8409,16.8721,16.8409,16.8596,175400.0
2005-02-16 13:30:00,26.99,26.99,26.94,26.98,33600.0,16.8659,16.8659,16.8346,16.8596,33600.0
2005-02-16 13:40:00,26.98,26.99,26.97,26.99,51800.0,16.8596,16.8659,16.8534,16.8659,51800.0
2005-02-16 13:50:00,26.98,27.01,26.98,26.99,163000.0,16.8596,16.8784,16.8596,16.8659,163000.0
2005-02-16 14:00:00,27.0,27.02,27.0,27.0,158600.0,16.8721,16.8846,16.8721,16.8721,158600.0
2005-02-16 14:10:00,27.0,27.03,27.0,27.0,51800.0,16.8721,16.8909,16.8721,16.8721,51800.0
2005-02-16 14:20:00,27.0,27.0,26.97,26.98,48600.0,16.8721,16.8721,16.8534,16.8596,48600.0
2005-02-16 14:30:00,26.99,27.0,26.97,26.98,93600.0,16.8659,16.8721,16.8534,16.8596,93600.0
2005-02-16 14:40:00,26.98,27.03,26.97,27.0,49200.0,16.8596,16.8909,16.8534,16.8721,49200.0
2005-02-16 14:50:00,27.0,27.03,27.0,27.02,157200.0,16.8721,16.8909,16.8721,16.8846,157200.0
2005-02-16 15:00:00,27.02,27.07,27.01,27.05,222800.0,16.8846,16.9159,16.8784,16.9034,222800.0
2005-02-16 15:10:00,27.04,27.05,27.0,27.02,178400.0,16.8971,16.9034,16.8721,16.8846,178400.0
2005-02-16 15:20:00,27.02,27.04,27.01,27.02,67800.0,16.8846,16.8971,16.8784,16.8846,67800.0
2005-02-16 15:30:00,27.02,27.02,26.98,27.0,151000.0,16.8846,16.8846,16.8596,16.8721,151000.0
2005-02-16 15:40:00,27.0,27.03,26.99,27.03,86600.0,16.8721,16.8909,16.8659,16.8909,86600.0
2005-02-16 15:50:00,27.03,27.03,26.98,26.98,129200.0,16.8909,16.8909,16.8596,16.8596,129200.0
2005-02-17 09:30:00,27.0,27.0,26.92,26.96,151200.0,16.8721,16.8721,16.8221,16.8471,151200.0
2005-02-17 09:40:00,26.97,27.04,26.96,27.0,188600.0,16.8534,16.8971,16.8471,16.8721,188600.0
2005-02-17 09:50:00,27.0,27.0,26.88,26.92,183200.0,16.8721,16.8721,16.7972,16.8221,183200.0
2005-02-17 10:00:00,26.92,26.96,26.9,26.94,127800.0,16.8221,16.8471,16.8096,16.8346,127800.0
2005-02-17 10:10:00,26.93,26.93,26.82,26.84,131000.0,16.8284,16.8284,16.7597,16.7722,131000.0
2005-02-17 10:20:00,26.84,26.85,26.8,26.84,138000.0,16.7722,16.7784,16.7472,16.7722,138000.0
2005-02-17 10:30:00,26.84,26.95,26.83,26.94,126800.0,16.7722,16.8409,16.7659,16.8346,126800.0
2005-02-17 10:40:00,26.94,26.95,26.89,26.92,130000.0,16.8346,16.8409,16.8034,16.8221,130000.0
2005-02-17 10:50:00,26.92,26.93,26.88,26.88,81400.0,16.8221,16.8284,16.7972,16.7972,81400.0
2005-02-17 11:00:00,26.89,26.9,26.85,26.9,287600.0,16.8034,16.8096,16.7784,16.8096,287600.0
2005-02-17 11:10:00,26.9,26.94,26.9,26.93,83800.0,16.8096,16.8346,16.8096,16.8284,83800.0
2005-02-17 11:20:00,26.92,26.96,26.92,26.96,196800.0,16.8221,16.8471,16.8221,16.8471,196800.0
2005-02-17 11:30:00,26.97,27.1,26.95,27.1,280000.0,16.8534,16.9346,16.8409,16.9346,280000.0
2005-02-17 11:40:00,27.1,27.12,27.0,27.02,196600.0,16.9346,16.9471,16.8721,16.8846,196600.0
2005-02-17 11:50:00,27.02,27.06,27.0,27.04,107600.0,16.8846,16.9096,16.8721,16.8971,107600.0
2005-02-17 12:00:00,27.03,27.07,27.03,27.05,234000.0,16.8909,16.9159,16.8909,16.9034,234000.0
2005-02-17 12:10:00,27.05,27.07,27.04,27.06,49800.0,16.9034,16.9159,16.8971,16.9096,49800.0
2005-02-17 12:20:00,27.06,27.07,27.05,27.06,42600.0,16.9096,16.9159,16.9034,16.9096,42600.0
2005-02-17 12:30:00,27.06,27.07,27.04,27.05,52400.0,16.9096,16.9159,16.8971,16.9034,52400.0
2005-02-17 12:40:00,27.04,27.05,27.0,27.0,53600.0,16.8971,16.9034,16.8721,16.8721,53600.0
2005-02-17 12:50:00,27.0,27.01,26.96,26.99,69400.0,16.8721,16.8784,16.8471,16.8659,69400.0
2005-02-17 13:00:00,26.99,27.0,26.96,26.97,35000.0,16.8659,16.8721,16.8471,16.8534,35000.0
2005-02-17 13:10:00,26.96,26.97,26.95,26.95,24800.0,16.8471,16.8534,16.8409,16.8409,24800.0
2005-02-17 13:20:00,26.95,26.97,26.94,26.96,40800.0,16.8409,16.8534,16.8346,16.8471,40800.0
2005-02-17 13:30:00,26.97,26.98,26.96,26.98,46400.0,16.8534,16.8596,16.8471,16.8596,46400.0
2005-02-17 13:40:00,26.98,27.0,26.98,26.99,32200.0,16.8596,16.8721,16.8596,16.8659,32200.0
2005-02-17 13:50:00,26.99,26.99,26.94,26.95,35600.0,16.8659,16.8659,16.8346,16.8409,35600.0
2005-02-17 14:00:00,26.95,26.96,26.92,26.95,53800.0,16.8409,16.8471,16.8221,16.8409,53800.0
2005-02-17 14:10:00,26.94,26.99,26.93,26.99,70600.0,16.8346,16.8659,16.8284,16.8659,70600.0
2005-02-17 14:20:00,26.98,26.99,26.96,26.97,43400.0,16.8596,16.8659,16.8471,16.8534,43400.0
2005-02-17 14:30:00,26.97,26.99,26.94,26.94,55600.0,16.8534,16.8659,16.8346,16.8346,55600.0
2005-02-17 14:40:00,26.95,26.96,26.92,26.93,117800.0,16.8409,16.8471,16.8221,16.8284,117800.0
2005-02-17 14:50:00,26.93,26.96,26.92,26.95,68400.0,16.8284,16.8471,16.8221,16.8409,68400.0
2005-02-17 15:00:00,26.94,26.99,26.91,26.98,56400.0,16.8346,16.8659,16.8159,16.8596,56400.0
2005-02-17 15:10:00,26.98,26.99,26.96,26.98,73800.0,16.8596,16.8659,16.8471,16.8596,73800.0
2005-02-17 15:20:00,26.98,26.98,26.95,26.98,66000.0,16.8596,16.8596,16.8409,16.8596,66000.0
2005-02-17 15:30:00,26.98,27.0,26.97,27.0,105400.0,16.8596,16.8721,16.8534,16.8721,105400.0
2005-02-17 15:40:00,27.0,27.04,26.99,27.01,113400.0,16.8721,16.8971,16.8659,16.8784,113400.0
2005-02-17 15:50:00,27.01,27.01,26.95,26.96,187200.0,16.8784,16.8784,16.8409,16.8471,187200.0
2005-02-18 09:30:00,27.03,27.04,26.92,26.93,294600.0,16.8909,16.8971,16.8221,16.8284,294600.0
2005-02-18 09:40:00,26.9,27.03,26.9,27.02,42800.0,16.8096,16.8909,16.8096,16.8846,42800.0
2005-02-18 09:50:00,27.02,27.04,27.01,27.03,81800.0,16.8846,16.8971,16.8784,16.8909,81800.0
2005-02-18 10:00:00,27.02,27.05,27.02,27.05,105200.0,16.8846,16.9034,16.8846,16.9034,105200.0
2005-02-18 10:10:00,27.04,27.04,26.93,26.93,86800.0,16.8971,16.8971,16.8284,16.8284,86800.0
2005-02-18 10:20:00,26.93,26.94,26.89,26.91,64400.0,16.8284,16.8346,16.8034,16.8159,64400.0
2005-02-18 10:30:00,26.91,26.91,26.88,26.89,101400.0,16.8159,16.8159,16.7972,16.8034,101400.0
2005-02-18 10:40:00,26.89,26.9,26.86,26.86,77400.0,16.8034,16.8096,16.7847,16.7847,77400.0
2005-02-18 10:50:00,26.86,26.88,26.85,26.87,109600.0,16.7847,16.7972,16.7784,16.7909,109600.0
2005-02-18 11:00:00,26.87,26.88,26.86,26.88,71800.0,16.7909,16.7972,16.7847,16.7972,71800.0
2005-02-18 11:10:00,26.88,26.93,26.87,26.9,138200.0,16.7972,16.8284,16.7909,16.8096,138200.0
2005-02-18 11:20:00,26.9,26.91,26.85,26.85,88200.0,16.8096,16.8159,16.7784,16.7784,88200.0
2005-02-18 11:30:00,26.85,26.85,26.81,26.82,51200.0,16.7784,16.7784,16.7534,16.7597,51200.0
2005-02-18 11:40:00,26.81,26.82,26.75,26.79,102200.0,16.7534,16.7597,16.7159,16.7409,102200.0
2005-02-18 11:50:00,26.78,26.78,26.68,26.68,152400.0,16.7347,16.7347,16.6722,16.6722,152400.0
2005-02-18 12:00:00,26.67,26.72,26.66,26.72,145400.0,16.6659,16.6972,16.6597,16.6972,145400.0
2005-02-18 12:10:00,26.72,26.73,26.68,26.72,63800.0,16.6972,16.7034,16.6722,16.6972,63800.0
2005-02-18 12:20:00,26.72,26.73,26.69,26.69,47400.0,16.6972,16.7034,16.6784,16.6784,47400.0
2005-02-18 12:30:00,26.69,26.73,26.69,26.73,52200.0,16.6784,16.7034,16.6784,16.7034,52200.0
2005-02-18 12:40:00,26.72,26.75,26.71,26.74,59600.0,16.6972,16.7159,16.6909,16.7097,59600.0
2005-02-18 12:50:00,26.75,26.79,26.74,26.77,41400.0,16.7159,16.7409,16.7097,16.7284,41400.0
2005-02-18 13:00:00,26.77,26.79,26.75,26.75,66800.0,16.7284,16.7409,16.7159,16.7159,66800.0
2005-02-18 13:10:00,26.75,26.76,26.74,26.75,29200.0,16.7159,16.7222,16.7097,16.7159,29200.0
2005-02-18 13:20:00,26.74,26.75,26.66,26.74,125200.0,16.7097,16.7159,16.6597,16.7097,125200.0
2005-02-18 13:30:00,26.73,26.75,26.73,26.74,30200.0,16.7034,16.7159,16.7034,16.7097,30200.0
2005-02-18 13:40:00,26.74,26.77,26.74,26.76,78600.0,16.7097,16.7284,16.7097,16.7222,78600.0
2005-02-18 13:50:00,26.77,26.79,26.75,26.78,58800.0,16.7284,16.7409,16.7159,16.7347,58800.0
2005-02-18 14:00:00,26.77,26.78,26.74,26.75,75000.0,16.7284,16.7347,16.7097,16.7159,75000.0
2005-02-18 14:10:00,26.75,26.75,26.72,26.73,61400.0,16.7159,16.7159,16.6972,16.7034,61400.0
2005-02-18 14:20:00,26.73,26.73,26.7,26.71,52400.0,16.7034,16.7034,16.6847,16.6909,52400.0
2005-02-18 14:30:00,26.71,26.73,26.66,26.66,87600.0,16.6909,16.7034,16.6597,16.6597,87600.0
2005-02-18 14:40:00,26.66,26.68,26.66,26.68,66000.0,16.6597,16.6722,16.6597,16.6722,66000.0
2005-02-18 14:50:00,26.68,26.7,26.64,26.66,72400.0,16.6722,16.6847,16.6472,16.6597,72400.0
2005-02-18 15:00:00,26.66,26.66,26.63,26.64,99400.0,16.6597,16.6597,16.6409,16.6472,99400.0
2005-02-18 15:10:00,26.64,26.65,26.61,26.61,163600.0,16.6472,16.6534,16.6284,16.6284,163600.0
2005-02-18 15:20:00,26.62,26.64,26.61,26.63,113800.0,16.6347,16.6472,16.6284,16.6409,113800.0
2005-02-18 15:30:00,26.64,26.71,26.63,26.67,163800.0,16.6472,16.6909,16.6409,16.6659,163800.0
2005-02-18 15:40:00,26.67,26.67,26.62,26.64,159000.0,16.6659,16.6659,16.6347,16.6472,159000.0
2005-02-18 15:50:00,26.63,26.65,26.6,26.6,163600.0,16.6409,16.6534,16.6222,16.6222,163600.0
2005-02-22 09:30:00,26.6,26.64,26.58,26.61,213000.0,16.6222,16.6472,16.6097,16.6284,213000.0
2005-02-22 09:40:00,26.61,26.63,26.58,26.61,114800.0,16.6284,16.6409,16.6097,16.6284,114800.0
2005-02-22 09:50:00,26.61,26.61,26.55,26.57,123000.0,16.6284,16.6284,16.5909,16.6034,123000.0
2005-02-22 10:00:00,26.57,26.57,26.52,26.53,183000.0,16.6034,16.6034,16.5722,16.5784,183000.0
2005-02-22 10:10:00,26.53,26.55,26.52,26.54,109600.0,16.5784,16.5909,16.5722,16.5847,109600.0
2005-02-22 10:20:00,26.54,26.55,26.5,26.51,135400.0,16.5847,16.5909,16.5597,16.5659,135400.0
2005-02-22 10:30:00,26.5,26.58,26.5,26.58,145000.0,16.5597,16.6097,16.5597,16.6097,145000.0
2005-02-22 10:40:00,26.58,26.61,26.57,26.6,49200.0,16.6097,16.6284,16.6034,16.6222,49200.0
2005-02-22 10:50:00,26.6,26.64,26.6,26.63,128400.0,16.6222,16.6472,16.6222,16.6409,128400.0
2005-02-22 11:00:00,26.63,26.64,26.61,26.62,88400.0,16.6409,16.6472,16.6284,16.6347,88400.0
2005-02-22 11:10:00,26.61,26.63,26.58,26.59,88600.0,16.6284,16.6409,16.6097,16.6159,88600.0
2005-02-22 11:20:00,26.59,26.6,26.55,26.57,71200.0,16.6159,16.6222,16.5909,16.6034,71200.0
2005-02-22 11:30:00,26.56,26.57,26.55,26.56,36000.0,16.5972,16.6034,16.5909,16.5972,36000.0
2005-02-22 11:40:00,26.56,26.57,26.55,26.56,52600.0,16.5972,16.6034,16.5909,16.5972,52600.0
2005-02-22 11:50:00,26.56,26.58,26.56,26.57,45400.0,16.5972,16.6097,16.5972,16.6034,45400.0
2005-02-22 12:00:00,26.57,26.57,26.55,26.57,44800.0,16.6034,16.6034,16.5909,16.6034,44800.0
2005-02-22 12:10:00,26.58,26.58,26.53,26.53,69000.0,16.6097,16.6097,16.5784,16.5784,69000.0
2005-02-22 12:20:00,26.53,26.53,26.48,26.5,182800.0,16.5784,16.5784,16.5472,16.5597,182800.0
2005-02-22 12:30:00,26.5,26.5,26.45,26.45,84600.0,16.5597,16.5597,16.5284,16.5284,84600.0
2005-02-22 12:40:00,26.45,26.48,26.42,26.47,72400.0,16.5284,16.5472,16.5097,16.5409,72400.0
2005-02-22 12:50:00,26.48,26.52,26.46,26.48,80000.0,16.5472,16.5722,16.5347,16.5472,80000.0
2005-02-22 13:00:00,26.49,26.51,26.48,26.49,83400.0,16.5534,16.5659,16.5472,16.5534,83400.0
2005-02-22 13:10:00,26.49,26.51,26.47,26.48,127200.0,16.5534,16.5659,16.5409,16.5472,127200.0
2005-02-22 13:20:00,26.48,26.48,26.46,26.46,35600.0,16.5472,16.5472,16.5347,16.5347,35600.0
2005-02-22 13:30:00,26.46,26.46,26.41,26.42,54600.0,16.5347,16.5347,16.5035,16.5097,54600.0
2005-02-22 13:40:00,26.42,26.45,26.42,26.42,38200.0,16.5097,16.5284,16.5097,16.5097,38200.0
2005-02-22 13:50:00,26.42,26.43,26.4,26.41,44200.0,16.5097,16.5159,16.4972,16.5035,44200.0
2005-02-22 14:00:00,26.42,26.42,26.38,26.39,60400.0,16.5097,16.5097,16.4847,16.491,60400.0
2005-02-22 14:10:00,26.39,26.4,26.33,26.33,52000.0,16.491,16.4972,16.4535,16.4535,52000.0
2005-02-22 14:20:00,26.33,26.35,26.3,26.35,77200.0,16.4535,16.466,16.4347,16.466,77200.0
2005-02-22 14:30:00,26.35,26.36,26.34,26.34,42200.0,16.466,16.4722,16.4597,16.4597,42200.0
2005-02-22 14:40:00,26.35,26.36,26.34,26.36,43800.0,16.466,16.4722,16.4597,16.4722,43800.0
2005-02-22 14:50:00,26.36,26.36,26.33,26.36,65200.0,16.4722,16.4722,16.4535,16.4722,65200.0
2005-02-22 15:00:00,26.36,26.38,26.35,26.37,72200.0,16.4722,16.4847,16.466,16.4785,72200.0
2005-02-22 15:10:00,26.37,26.38,26.33,26.33,94600.0,16.4785,16.4847,16.4535,16.4535,94600.0
2005-02-22 15:20:00,26.32,26.33,26.28,26.31,106000.0,16.4472,16.4535,16.4222,16.441,106000.0
2005-02-22 15:30:00,26.31,26.35,26.3,26.31,106200.0,16.441,16.466,16.4347,16.441,106200.0
2005-02-22 15:40:00,26.31,26.32,26.28,26.28,164000.0,16.441,16.4472,16.4222,16.4222,164000.0
2005-02-22 15:50:00,26.28,26.3,26.24,26.24,191400.0,16.4222,16.4347,16.3972,16.3972,191400.0
2005-02-23 09:30:00,26.25,26.29,26.21,26.24,194000.0,16.4035,16.4285,16.3785,16.3972,194000.0
2005-02-23 09:40:00,26.24,26.24,26.2,26.24,146200.0,16.3972,16.3972,16.3722,16.3972,146200.0
2005-02-23 09:50:00,26.24,26.36,26.24,26.34,137400.0,16.3972,16.4722,16.3972,16.4597,137400.0
2005-02-23 10:00:00,26.35,26.35,26.25,26.26,84800.0,16.466,16.466,16.4035,16.4097,84800.0
2005-02-23 10:10:00,26.26,26.27,26.24,26.24,47000.0,16.4097,16.416,16.3972,16.3972,47000.0
2005-02-23 10:20:00,26.25,26.27,26.24,26.27,75200.0,16.4035,16.416,16.3972,16.416,75200.0
2005-02-23 10:30:00,26.27,26.33,26.27,26.33,63000.0,16.416,16.4535,16.416,16.4535,63000.0
2005-02-23 10:40:00,26.33,26.34,26.29,26.29,32400.0,16.4535,16.4597,16.4285,16.4285,32400.0
2005-02-23 10:50:00,26.29,26.29,26.25,26.27,104600.0,16.4285,16.4285,16.4035,16.416,104600.0
2005-02-23 11:00:00,26.28,26.3,26.2,26.21,89800.0,16.4222,16.4347,16.3722,16.3785,89800.0
2005-02-23 11:10:00,26.21,26.21,26.15,26.17,145600.0,16.3785,16.3785,16.341,16.3535,145600.0
2005-02-23 11:20:00,26.17,26.18,26.15,26.16,48400.0,16.3535,16.3597,16.341,16.3472,48400.0
2005-02-23 11:30:00,26.17,26.24,26.17,26.21,62800.0,16.3535,16.3972,16.3535,16.3785,62800.0
2005-02-23 11:40:00,26.21,26.24,26.21,26.24,35800.0,16.3785,16.3972,16.3785,16.3972,35800.0
2005-02-23 11:50:00,26.25,26.27,26.22,26.24,54600.0,16.4035,16.416,16.3847,16.3972,54600.0
2005-02-23 12:00:00,26.24,26.25,26.21,26.21,37000.0,16.3972,16.4035,16.3785,16.3785,37000.0
2005-02-23 12:10:00,26.21,26.24,26.21,26.24,81200.0,16.3785,16.3972,16.3785,16.3972,81200.0
2005-02-23 12:20:00,26.24,26.26,26.23,26.24,83200.0,16.3972,16.4097,16.391,16.3972,83200.0
2005-02-23 12:30:00,26.24,26.25,26.23,26.24,35000.0,16.3972,16.4035,16.391,16.3972,35000.0
2005-02-23 12:40:00,26.25,26.25,26.24,26.25,37600.0,16.4035,16.4035,16.3972,16.4035,37600.0
2005-02-23 12:50:00,26.25,26.25,26.23,26.25,50800.0,16.4035,16.4035,16.391,16.4035,50800.0
2005-02-23 13:00:00,26.25,26.28,26.23,26.23,80200.0,16.4035,16.4222,16.391,16.391,80200.0
2005-02-23 13:10:00,26.23,26.27,26.21,26.27,69600.0,16.391,16.416,16.3785,16.416,69600.0
2005-02-23 13:20:00,26.27,26.28,26.23,26.24,55400.0,16.416,16.4222,16.391,16.3972,55400.0
2005-02-23 13:30:00,26.25,26.26,26.22,26.26,49400.0,16.4035,16.4097,16.3847,16.4097,49400.0
2005-02-23 13:40:00,26.26,26.27,26.22,26.25,78200.0,16.4097,16.416,16.3847,16.4035,78200.0
2005-02-23 13:50:00,26.25,26.29,26.25,26.28,80000.0,16.4035,16.4285,16.4035,16.4222,80000.0
2005-02-23 14:00:00,26.28,26.32,26.27,26.28,139600.0,16.4222,16.4472,16.416,16.4222,139600.0
2005-02-23 14:10:00,26.29,26.29,26.25,26.28,76000.0,16.4285,16.4285,16.4035,16.4222,76000.0
2005-02-23 14:20:00,26.28,26.29,26.27,26.29,68200.0,16.4222,16.4285,16.416,16.4285,68200.0
2005-02-23 14:30:00,26.3,26.36,26.28,26.35,176200.0,16.4347,16.4722,16.4222,16.466,176200.0
2005-02-23 14:40:00,26.35,26.36,26.32,26.34,165800.0,16.466,16.4722,16.4472,16.4597,165800.0
2005-02-23 14:50:00,26.34,26.35,26.32,26.32,103000.0,16.4597,16.466,16.4472,16.4472,103000.0
2005-02-23 15:00:00,26.32,26.38,26.31,26.35,93600.0,16.4472,16.4847,16.441,16.466,93600.0
2005-02-23 15:10:00,26.35,26.35,26.31,26.35,108400.0,16.466,16.466,16.441,16.466,108400.0
2005-02-23 15:20:00,26.35,26.35,26.34,26.35,113400.0,16.466,16.466,16.4597,16.466,113400.0
2005-02-23 15:30:00,26.35,26.36,26.33,26.35,127600.0,16.466,16.4722,16.4535,16.466,127600.0
2005-02-23 15:40:00,26.35,26.38,26.34,26.37,154400.0,16.466,16.4847,16.4597,16.4785,154400.0
2005-02-23 15:50:00,26.38,26.38,26.31,26.33,120800.0,16.4847,16.4847,16.441,16.4535,120800.0
2005-02-24 09:30:00,26.25,26.3,26.18,26.19,120200.0,16.4035,16.4347,16.3597,16.366,120200.0
2005-02-24 09:40:00,26.2,26.25,26.18,26.2,93600.0,16.3722,16.4035,16.3597,16.3722,93600.0
2005-02-24 09:50:00,26.2,26.21,26.13,26.18,118600.0,16.3722,16.3785,16.3285,16.3597,118600.0
2005-02-24 10:00:00,26.18,26.19,26.16,26.17,64200.0,16.3597,16.366,16.3472,16.3535,64200.0
2005-02-24 10:10:00,26.17,26.18,26.05,26.07,109200.0,16.3535,16.3597,16.2785,16.291,109200.0
2005-02-24 10:20:00,26.09,26.13,26.04,26.1,157800.0,16.3035,16.3285,16.2722,16.3097,157800.0
2005-02-24 10:30:00,26.1,26.27,26.1,26.25,106600.0,16.3097,16.416,16.3097,16.4035,106600.0
2005-02-24 10:40:00,26.25,26.33,26.08,26.3,287600.0,16.4035,16.4535,16.2972,16.4347,287600.0
2005-02-24 10:50:00,26.3,26.31,26.25,26.25,46600.0,16.4347,16.441,16.4035,16.4035,46600.0
2005-02-24 11:00:00,26.26,26.3,26.25,26.3,38000.0,16.4097,16.4347,16.4035,16.4347,38000.0
2005-02-24 11:10:00,26.3,26.34,26.29,26.32,65200.0,16.4347,16.4597,16.4285,16.4472,65200.0
2005-02-24 11:20:00,26.32,26.36,26.32,26.33,57200.0,16.4472,16.4722,16.4472,16.4535,57200.0
2005-02-24 11:30:00,26.33,26.35,26.32,26.33,39400.0,16.4535,16.466,16.4472,16.4535,39400.0
2005-02-24 11:40:00,26.33,26.34,26.29,26.29,59600.0,16.4535,16.4597,16.4285,16.4285,59600.0
2005-02-24 11:50:00,26.3,26.31,26.28,26.31,43600.0,16.4347,16.441,16.4222,16.441,43600.0
2005-02-24 12:00:00,26.3,26.32,26.28,26.28,47000.0,16.4347,16.4472,16.4222,16.4222,47000.0
2005-02-24 12:10:00,26.29,26.3,26.28,26.28,64800.0,16.4285,16.4347,16.4222,16.4222,64800.0
2005-02-24 12:20:00,26.26,26.3,26.26,26.28,47600.0,16.4097,16.4347,16.4097,16.4222,47600.0
2005-02-24 12:30:00,26.28,26.3,26.28,26.3,38600.0,16.4222,16.4347,16.4222,16.4347,38600.0
2005-02-24 12:40:00,26.31,26.33,26.28,26.3,66200.0,16.441,16.4535,16.4222,16.4347,66200.0
2005-02-24 12:50:00,26.31,26.33,26.3,26.32,96200.0,16.441,16.4535,16.4347,16.4472,96200.0
2005-02-24 13:00:00,26.33,26.33,26.3,26.31,59200.0,16.4535,16.4535,16.4347,16.441,59200.0
2005-02-24 13:10:00,26.31,26.32,26.3,26.32,38600.0,16.441,16.4472,16.4347,16.4472,38600.0
2005-02-24 13:20:00,26.32,26.33,26.3,26.31,58400.0,16.4472,16.4535,16.4347,16.441,58400.0
2005-02-24 13:30:00,26.31,26.32,26.29,26.32,83400.0,16.441,16.4472,16.4285,16.4472,83400.0
2005-02-24 13:40:00,26.31,26.32,26.28,26.28,52800.0,16.441,16.4472,16.4222,16.4222,52800.0
2005-02-24 13:50:00,26.28,26.3,26.25,26.25,63400.0,16.4222,16.4347,16.4035,16.4035,63400.0
2005-02-24 14:00:00,26.25,26.3,26.25,26.3,64600.0,16.4035,16.4347,16.4035,16.4347,64600.0
2005-02-24 14:10:00,26.3,26.33,26.3,26.32,135000.0,16.4347,16.4535,16.4347,16.4472,135000.0
2005-02-24 14:20:00,26.32,26.32,26.29,26.29,44200.0,16.4472,16.4472,16.4285,16.4285,44200.0
2005-02-24 14:30:00,26.29,26.32,26.28,26.3,53600.0,16.4285,16.4472,16.4222,16.4347,53600.0
2005-02-24 14:40:00,26.3,26.33,26.29,26.31,54800.0,16.4347,16.4535,16.4285,16.441,54800.0
2005-02-24 14:50:00,26.32,26.34,26.31,26.33,79400.0,16.4472,16.4597,16.441,16.4535,79400.0
2005-02-24 15:00:00,26.33,26.36,26.33,26.35,149800.0,16.4535,16.4722,16.4535,16.466,149800.0
2005-02-24 15:10:00,26.35,26.37,26.34,26.36,111800.0,16.466,16.4785,16.4597,16.4722,111800.0
2005-02-24 15:20:00,26.37,26.37,26.33,26.34,100400.0,16.4785,16.4785,16.4535,16.4597,100400.0
2005-02-24 15:30:00,26.33,26.41,26.33,26.4,161600.0,16.4535,16.5035,16.4535,16.4972,161600.0
2005-02-24 15:40:00,26.4,26.43,26.39,26.41,136600.0,16.4972,16.5159,16.491,16.5035,136600.0
2005-02-24 15:50:00,26.4,26.43,26.4,26.42,137600.0,16.4972,16.5159,16.4972,16.5097,137600.0
2005-02-25 09:30:00,26.25,26.36,26.23,26.31,158600.0,16.4035,16.4722,16.391,16.441,158600.0
2005-02-25 09:40:00,26.3,26.36,26.29,26.33,65200.0,16.4347,16.4722,16.4285,16.4535,65200.0
2005-02-25 09:50:00,26.33,26.33,26.28,26.28,65000.0,16.4535,16.4535,16.4222,16.4222,65000.0
2005-02-25 10:00:00,26.28,26.3,26.25,26.26,58600.0,16.4222,16.4347,16.4035,16.4097,58600.0
2005-02-25 10:10:00,26.26,26.27,26.22,26.23,95000.0,16.4097,16.416,16.3847,16.391,95000.0
2005-02-25 10:20:00,26.23,26.27,26.22,26.23,64800.0,16.391,16.416,16.3847,16.391,64800.0
2005-02-25 10:30:00,26.24,26.25,26.22,26.24,46600.0,16.3972,16.4035,16.3847,16.3972,46600.0
2005-02-25 10:40:00,26.24,26.25,26.23,26.25,58000.0,16.3972,16.4035,16.391,16.4035,58000.0
2005-02-25 10:50:00,26.25,26.33,26.25,26.33,81400.0,16.4035,16.4535,16.4035,16.4535,81400.0
2005-02-25 11:00:00,26.33,26.45,26.32,26.43,160000.0,16.4535,16.5284,16.4472,16.5159,160000.0
2005-02-25 11:10:00,26.43,26.46,26.36,26.36,98600.0,16.5159,16.5347,16.4722,16.4722,98600.0
2005-02-25 11:20:00,26.36,26.38,26.32,26.36,94800.0,16.4722,16.4847,16.4472,16.4722,94800.0
2005-02-25 11:30:00,26.36,26.41,26.36,26.36,52400.0,16.4722,16.5035,16.4722,16.4722,52400.0
2005-02-25 11:40:00,26.36,26.37,26.34,26.35,46400.0,16.4722,16.4785,16.4597,16.466,46400.0
2005-02-25 11:50:00,26.34,26.39,26.34,26.35,109400.0,16.4597,16.491,16.4597,16.466,109400.0
2005-02-25 12:00:00,26.35,26.42,26.34,26.4,98400.0,16.466,16.5097,16.4597,16.4972,98400.0
2005-02-25 12:10:00,26.4,26.41,26.33,26.34,155600.0,16.4972,16.5035,16.4535,16.4597,155600.0
2005-02-25 12:20:00,26.34,26.34,26.29,26.3,95400.0,16.4597,16.4597,16.4285,16.4347,95400.0
2005-02-25 12:30:00,26.29,26.32,26.28,26.31,114200.0,16.4285,16.4472,16.4222,16.441,114200.0
2005-02-25 12:40:00,26.31,26.31,26.29,26.29,41000.0,16.441,16.441,16.4285,16.4285,41000.0
2005-02-25 12:50:00,26.29,26.33,26.29,26.33,63000.0,16.4285,16.4535,16.4285,16.4535,63000.0
2005-02-25 13:00:00,26.33,26.34,26.32,26.34,74000.0,16.4535,16.4597,16.4472,16.4597,74000.0
2005-02-25 13:10:00,26.33,26.33,26.28,26.29,86800.0,16.4535,16.4535,16.4222,16.4285,86800.0
2005-02-25 13:20:00,26.29,26.29,26.25,26.25,69200.0,16.4285,16.4285,16.4035,16.4035,69200.0
2005-02-25 13:30:00,26.25,26.3,26.24,26.29,75400.0,16.4035,16.4347,16.3972,16.4285,75400.0
2005-02-25 13:40:00,26.3,26.32,26.28,26.3,44400.0,16.4347,16.4472,16.4222,16.4347,44400.0
2005-02-25 13:50:00,26.31,26.32,26.25,26.27,91600.0,16.441,16.4472,16.4035,16.416,91600.0
2005-02-25 14:00:00,26.27,26.27,26.2,26.21,94000.0,16.416,16.416,16.3722,16.3785,94000.0
2005-02-25 14:10:00,26.21,26.22,26.17,26.22,129600.0,16.3785,16.3847,16.3535,16.3847,129600.0
2005-02-25 14:20:00,26.22,26.25,26.2,26.25,70400.0,16.3847,16.4035,16.3722,16.4035,70400.0
2005-02-25 14:30:00,26.25,26.3,26.25,26.28,77400.0,16.4035,16.4347,16.4035,16.4222,77400.0
2005-02-25 14:40:00,26.28,26.28,26.23,26.25,73000.0,16.4222,16.4222,16.391,16.4035,73000.0
2005-02-25 14:50:00,26.25,26.3,26.25,26.3,70400.0,16.4035,16.4347,16.4035,16.4347,70400.0
2005-02-25 15:00:00,26.3,26.31,26.27,26.27,82800.0,16.4347,16.441,16.416,16.416,82800.0
2005-02-25 15:10:00,26.28,26.32,26.25,26.3,132200.0,16.4222,16.4472,16.4035,16.4347,132200.0
2005-02-25 15:20:00,26.3,26.32,26.27,26.31,67400.0,16.4347,16.4472,16.416,16.441,67400.0
2005-02-25 15:30:00,26.31,26.33,26.3,26.32,109600.0,16.441,16.4535,16.4347,16.4472,109600.0
2005-02-25 15:40:00,26.32,26.35,26.32,26.32,143800.0,16.4472,16.466,16.4472,16.4472,143800.0
2005-02-25 15:50:00,26.32,26.35,26.28,26.32,153800.0,16.4472,16.466,16.4222,16.4472,153800.0
2005-02-28 09:30:00,26.21,26.3,26.21,26.27,128000.0,16.3785,16.4347,16.3785,16.416,128000.0
2005-02-28 09:40:00,26.27,26.3,26.13,26.15,79200.0,16.416,16.4347,16.3285,16.341,79200.0
2005-02-28 09:50:00,26.15,26.35,26.1,26.34,80000.0,16.341,16.466,16.3097,16.4597,80000.0
2005-02-28 10:00:00,26.35,26.36,26.31,26.35,79200.0,16.466,16.4722,16.441,16.466,79200.0
2005-02-28 10:10:00,26.35,26.36,26.32,26.32,50400.0,16.466,16.4722,16.4472,16.4472,50400.0
2005-02-28 10:20:00,26.32,26.42,26.32,26.4,124600.0,16.4472,16.5097,16.4472,16.4972,124600.0
2005-02-28 10:30:00,26.39,26.4,26.34,26.34,63800.0,16.491,16.4972,16.4597,16.4597,63800.0
2005-02-28 10:40:00,26.34,26.35,26.32,26.32,72800.0,16.4597,16.466,16.4472,16.4472,72800.0
2005-02-28 10:50:00,26.33,26.37,26.31,26.37,35200.0,16.4535,16.4785,16.441,16.4785,35200.0
2005-02-28 11:00:00,26.38,26.38,26.33,26.33,132600.0,16.4847,16.4847,16.4535,16.4535,132600.0
2005-02-28 11:10:00,26.34,26.35,26.3,26.3,62600.0,16.4597,16.466,16.4347,16.4347,62600.0
2005-02-28 11:20:00,26.29,26.32,26.27,26.31,109600.0,16.4285,16.4472,16.416,16.441,109600.0
2005-02-28 11:30:00,26.31,26.35,26.31,26.33,95400.0,16.441,16.466,16.441,16.4535,95400.0
2005-02-28 11:40:00,26.33,26.36,26.31,26.34,41200.0,16.4535,16.4722,16.441,16.4597,41200.0
2005-02-28 11:50:00,26.33,26.36,26.32,26.36,62200.0,16.4535,16.4722,16.4472,16.4722,62200.0
2005-02-28 12:00:00,26.37,26.37,26.35,26.35,74000.0,16.4785,16.4785,16.466,16.466,74000.0
2005-02-28 12:10:00,26.35,26.36,26.35,26.36,54000.0,16.466,16.4722,16.466,16.4722,54000.0
2005-02-28 12:20:00,26.36,26.41,26.35,26.35,155400.0,16.4722,16.5035,16.466,16.466,155400.0
2005-02-28 12:30:00,26.35,26.36,26.35,26.36,51400.0,16.466,16.4722,16.466,16.4722,51400.0
2005-02-28 12:40:00,26.36,26.39,26.35,26.36,80000.0,16.4722,16.491,16.466,16.4722,80000.0
2005-02-28 12:50:00,26.36,26.36,26.35,26.36,33000.0,16.4722,16.4722,16.466,16.4722,33000.0
2005-02-28 13:00:00,26.36,26.37,26.36,26.37,33000.0,16.4722,16.4785,16.4722,16.4785,33000.0
2005-02-28 13:10:00,26.36,26.37,26.36,26.36,84800.0,16.4722,16.4785,16.4722,16.4722,84800.0
2005-02-28 13:20:00,26.36,26.36,26.35,26.36,46400.0,16.4722,16.4722,16.466,16.4722,46400.0
2005-02-28 13:30:00,26.36,26.36,26.35,26.36,110200.0,16.4722,16.4722,16.466,16.4722,110200.0
2005-02-28 13:40:00,26.36,26.39,26.35,26.36,40600.0,16.4722,16.491,16.466,16.4722,40600.0
2005-02-28 13:50:00,26.36,26.4,26.35,26.38,98200.0,16.4722,16.4972,16.466,16.4847,98200.0
2005-02-28 14:00:00,26.38,26.39,26.35,26.39,85600.0,16.4847,16.491,16.466,16.491,85600.0
2005-02-28 14:10:00,26.39,26.45,26.39,26.45,172200.0,16.491,16.5284,16.491,16.5284,172200.0
2005-02-28 14:20:00,26.45,26.45,26.39,26.41,84400.0,16.5284,16.5284,16.491,16.5035,84400.0
2005-02-28 14:30:00,26.4,26.43,26.4,26.43,38200.0,16.4972,16.5159,16.4972,16.5159,38200.0
2005-02-28 14:40:00,26.42,26.44,26.39,26.39,78600.0,16.5097,16.5222,16.491,16.491,78600.0
2005-02-28 14:50:00,26.38,26.41,26.37,26.4,69400.0,16.4847,16.5035,16.4785,16.4972,69400.0
2005-02-28 15:00:00,26.4,26.43,26.39,26.39,103600.0,16.4972,16.5159,16.491,16.491,103600.0
2005-02-28 15:10:00,26.39,26.43,26.36,26.42,148400.0,16.491,16.5159,16.4722,16.5097,148400.0
2005-02-28 15:20:00,26.43,26.45,26.4,26.45,139800.0,16.5159,16.5284,16.4972,16.5284,139800.0
2005-02-28 15:30:00,26.46,26.48,26.44,26.45,130600.0,16.5347,16.5472,16.5222,16.5284,130600.0
2005-02-28 15:40:00,26.46,26.49,26.45,26.47,207000.0,16.5347,16.5534,16.5284,16.5409,207000.0
2005-02-28 15:50:00,26.47,26.47,26.43,26.43,240200.0,16.5409,16.5409,16.5159,16.5159,240200.0
2005-03-01 09:30:00,26.46,26.63,26.45,26.63,148000.0,16.5347,16.6409,16.5284,16.6409,148000.0
2005-03-01 09:40:00,26.68,26.76,26.66,26.67,221000.0,16.6722,16.7222,16.6597,16.6659,221000.0
2005-03-01 09:50:00,26.66,26.74,26.66,26.72,249400.0,16.6597,16.7097,16.6597,16.6972,249400.0
2005-03-01 10:00:00,26.72,26.78,26.69,26.75,240600.0,16.6972,16.7347,16.6784,16.7159,240600.0
2005-03-01 10:10:00,26.75,26.78,26.7,26.72,139600.0,16.7159,16.7347,16.6847,16.6972,139600.0
2005-03-01 10:20:00,26.72,26.73,26.67,26.67,109800.0,16.6972,16.7034,16.6659,16.6659,109800.0
2005-03-01 10:30:00,26.67,26.73,26.67,26.7,119000.0,16.6659,16.7034,16.6659,16.6847,119000.0
2005-03-01 10:40:00,26.69,26.72,26.69,26.7,143200.0,16.6784,16.6972,16.6784,16.6847,143200.0
2005-03-01 10:50:00,26.7,26.7,26.65,26.66,87000.0,16.6847,16.6847,16.6534,16.6597,87000.0
2005-03-01 11:00:00,26.66,26.67,26.63,26.66,147400.0,16.6597,16.6659,16.6409,16.6597,147400.0
2005-03-01 11:10:00,26.65,26.66,26.64,26.65,74200.0,16.6534,16.6597,16.6472,16.6534,74200.0
2005-03-01 11:20:00,26.65,26.67,26.63,26.64,60000.0,16.6534,16.6659,16.6409,16.6472,60000.0
2005-03-01 11:30:00,26.64,26.68,26.63,26.67,70000.0,16.6472,16.6722,16.6409,16.6659,70000.0
2005-03-01 11:40:00,26.67,26.7,26.66,26.7,52400.0,16.6659,16.6847,16.6597,16.6847,52400.0
2005-03-01 11:50:00,26.7,26.75,26.68,26.73,114800.0,16.6847,16.7159,16.6722,16.7034,114800.0
2005-03-01 12:00:00,26.72,26.74,26.68,26.7,98600.0,16.6972,16.7097,16.6722,16.6847,98600.0
2005-03-01 12:10:00,26.71,26.74,26.7,26.71,45400.0,16.6909,16.7097,16.6847,16.6909,45400.0
2005-03-01 12:20:00,26.71,26.72,26.68,26.68,42600.0,16.6909,16.6972,16.6722,16.6722,42600.0
2005-03-01 12:30:00,26.69,26.71,26.66,26.68,72800.0,16.6784,16.6909,16.6597,16.6722,72800.0
2005-03-01 12:40:00,26.68,26.68,26.63,26.65,110800.0,16.6722,16.6722,16.6409,16.6534,110800.0
2005-03-01 12:50:00,26.65,26.68,26.65,26.65,128800.0,16.6534,16.6722,16.6534,16.6534,128800.0
2005-03-01 13:00:00,26.64,26.64,26.61,26.62,65000.0,16.6472,16.6472,16.6284,16.6347,65000.0
2005-03-01 13:10:00,26.63,26.64,26.61,26.63,119600.0,16.6409,16.6472,16.6284,16.6409,119600.0
2005-03-01 13:20:00,26.63,26.63,26.6,26.61,72400.0,16.6409,16.6409,16.6222,16.6284,72400.0
2005-03-01 13:30:00,26.6,26.62,26.6,26.61,45600.0,16.6222,16.6347,16.6222,16.6284,45600.0
2005-03-01 13:40:00,26.61,26.65,26.59,26.6,53000.0,16.6284,16.6534,16.6159,16.6222,53000.0
2005-03-01 13:50:00,26.6,26.63,26.59,26.59,73000.0,16.6222,16.6409,16.6159,16.6159,73000.0
2005-03-01 14:00:00,26.59,26.6,26.55,26.57,170800.0,16.6159,16.6222,16.5909,16.6034,170800.0
2005-03-01 14:10:00,26.57,26.58,26.56,26.58,61400.0,16.6034,16.6097,16.5972,16.6097,61400.0
2005-03-01 14:20:00,26.57,26.58,26.52,26.52,76400.0,16.6034,16.6097,16.5722,16.5722,76400.0
2005-03-01 14:30:00,26.51,26.56,26.5,26.56,45800.0,16.5659,16.5972,16.5597,16.5972,45800.0
2005-03-01 14:40:00,26.55,26.56,26.54,26.54,65200.0,16.5909,16.5972,16.5847,16.5847,65200.0
2005-03-01 14:50:00,26.54,26.56,26.5,26.54,128000.0,16.5847,16.5972,16.5597,16.5847,128000.0
2005-03-01 15:00:00,26.54,26.54,26.5,26.5,199200.0,16.5847,16.5847,16.5597,16.5597,199200.0
2005-03-01 15:10:00,26.5,26.5,26.48,26.49,136600.0,16.5597,16.5597,16.5472,16.5534,136600.0
2005-03-01 15:20:00,26.49,26.49,26.45,26.48,165000.0,16.5534,16.5534,16.5284,16.5472,165000.0
2005-03-01 15:30:00,26.48,26.49,26.45,26.45,153800.0,16.5472,16.5534,16.5284,16.5284,153800.0
2005-03-01 15:40:00,26.45,26.45,26.39,26.4,177800.0,16.5284,16.5284,16.491,16.4972,177800.0
2005-03-01 15:50:00,26.41,26.44,26.4,26.43,238400.0,16.5035,16.5222,16.4972,16.5159,238400.0
2005-03-02 09:30:00,26.43,26.45,26.26,26.28,217200.0,16.5159,16.5284,16.4097,16.4222,217200.0
2005-03-02 09:40:00,26.27,26.34,26.21,26.31,139200.0,16.416,16.4597,16.3785,16.441,139200.0
2005-03-02 09:50:00,26.32,26.34,26.29,26.34,108000.0,16.4472,16.4597,16.4285,16.4597,108000.0
2005-03-02 10:00:00,26.34,26.36,26.32,26.36,87800.0,16.4597,16.4722,16.4472,16.4722,87800.0
2005-03-02 10:10:00,26.36,26.4,26.33,26.4,124800.0,16.4722,16.4972,16.4535,16.4972,124800.0
2005-03-02 10:20:00,26.4,26.48,26.39,26.41,83600.0,16.4972,16.5472,16.491,16.5035,83600.0
2005-03-02 10:30:00,26.41,26.46,26.39,26.39,36200.0,16.5035,16.5347,16.491,16.491,36200.0
2005-03-02 10:40:00,26.4,26.42,26.38,26.42,40200.0,16.4972,16.5097,16.4847,16.5097,40200.0
2005-03-02 10:50:00,26.42,26.52,26.42,26.5,35000.0,16.5097,16.5722,16.5097,16.5597,35000.0
2005-03-02 11:00:00,26.5,26.53,26.44,26.49,75000.0,16.5597,16.5784,16.5222,16.5534,75000.0
2005-03-02 11:10:00,26.5,26.6,26.5,26.56,75800.0,16.5597,16.6222,16.5597,16.5972,75800.0
2005-03-02 11:20:00,26.55,26.58,26.55,26.56,66200.0,16.5909,16.6097,16.5909,16.5972,66200.0
2005-03-02 11:30:00,26.56,26.61,26.55,26.59,81800.0,16.5972,16.6284,16.5909,16.6159,81800.0
2005-03-02 11:40:00,26.59,26.64,26.58,26.62,73200.0,16.6159,16.6472,16.6097,16.6347,73200.0
2005-03-02 11:50:00,26.63,26.65,26.62,26.64,38800.0,16.6409,16.6534,16.6347,16.6472,38800.0
2005-03-02 12:00:00,26.64,26.65,26.57,26.57,31200.0,16.6472,16.6534,16.6034,16.6034,31200.0
2005-03-02 12:10:00,26.57,26.59,26.55,26.59,46000.0,16.6034,16.6159,16.5909,16.6159,46000.0
2005-03-02 12:20:00,26.59,26.64,26.59,26.64,102200.0,16.6159,16.6472,16.6159,16.6472,102200.0
2005-03-02 12:30:00,26.63,26.65,26.59,26.6,50000.0,16.6409,16.6534,16.6159,16.6222,50000.0
2005-03-02 12:40:00,26.6,26.6,26.5,26.53,79400.0,16.6222,16.6222,16.5597,16.5784,79400.0
2005-03-02 12:50:00,26.53,26.55,26.48,26.48,88000.0,16.5784,16.5909,16.5472,16.5472,88000.0
2005-03-02 13:00:00,26.47,26.47,26.41,26.42,70600.0,16.5409,16.5409,16.5035,16.5097,70600.0
2005-03-02 13:10:00,26.43,26.45,26.4,26.45,84000.0,16.5159,16.5284,16.4972,16.5284,84000.0
2005-03-02 13:20:00,26.45,26.46,26.44,26.45,39800.0,16.5284,16.5347,16.5222,16.5284,39800.0
2005-03-02 13:30:00,26.45,26.48,26.43,26.43,55200.0,16.5284,16.5472,16.5159,16.5159,55200.0
2005-03-02 13:40:00,26.43,26.43,26.36,26.36,83000.0,16.5159,16.5159,16.4722,16.4722,83000.0
2005-03-02 13:50:00,26.36,26.36,26.22,26.23,132600.0,16.4722,16.4722,16.3847,16.391,132600.0
2005-03-02 14:00:00,26.23,26.33,26.23,26.29,77000.0,16.391,16.4535,16.391,16.4285,77000.0
2005-03-02 14:10:00,26.29,26.3,26.25,26.29,113000.0,16.4285,16.4347,16.4035,16.4285,113000.0
2005-03-02 14:20:00,26.29,26.31,26.26,26.27,60400.0,16.4285,16.441,16.4097,16.416,60400.0
2005-03-02 14:30:00,26.27,26.27,26.18,26.19,149800.0,16.416,16.416,16.3597,16.366,149800.0
2005-03-02 14:40:00,26.18,26.18,26.13,26.13,111000.0,16.3597,16.3597,16.3285,16.3285,111000.0
2005-03-02 14:50:00,26.13,26.19,26.12,26.19,100000.0,16.3285,16.366,16.3222,16.366,100000.0
2005-03-02 15:00:00,26.18,26.22,26.18,26.21,95400.0,16.3597,16.3847,16.3597,16.3785,95400.0
2005-03-02 15:10:00,26.21,26.24,26.2,26.23,96800.0,16.3785,16.3972,16.3722,16.391,96800.0
2005-03-02 15:20:00,26.24,26.34,26.24,26.34,108200.0,16.3972,16.4597,16.3972,16.4597,108200.0
2005-03-02 15:30:00,26.34,26.35,26.32,26.34,80800.0,16.4597,16.466,16.4472,16.4597,80800.0
2005-03-02 15:40:00,26.34,26.4,26.34,26.38,152000.0,16.4597,16.4972,16.4597,16.4847,152000.0
2005-03-02 15:50:00,26.38,26.38,26.33,26.35,142200.0,16.4847,16.4847,16.4535,16.466,142200.0
2005-03-03 09:30:00,26.45,26.49,26.42,26.45,106600.0,16.5284,16.5534,16.5097,16.5284,106600.0
2005-03-03 09:40:00,26.46,26.57,26.46,26.53,64600.0,16.5347,16.6034,16.5347,16.5784,64600.0
2005-03-03 09:50:00,26.53,26.53,26.48,26.49,43600.0,16.5784,16.5784,16.5472,16.5534,43600.0
2005-03-03 10:00:00,26.5,26.55,26.46,26.55,83600.0,16.5597,16.5909,16.5347,16.5909,83600.0
2005-03-03 10:10:00,26.54,26.56,26.53,26.54,63400.0,16.5847,16.5972,16.5784,16.5847,63400.0
2005-03-03 10:20:00,26.54,26.55,26.51,26.52,56000.0,16.5847,16.5909,16.5659,16.5722,56000.0
2005-03-03 10:30:00,26.53,26.53,26.5,26.5,113000.0,16.5784,16.5784,16.5597,16.5597,113000.0
2005-03-03 10:40:00,26.5,26.53,26.48,26.53,53000.0,16.5597,16.5784,16.5472,16.5784,53000.0
2005-03-03 10:50:00,26.54,26.54,26.5,26.5,73400.0,16.5847,16.5847,16.5597,16.5597,73400.0
2005-03-03 11:00:00,26.5,26.5,26.42,26.42,63600.0,16.5597,16.5597,16.5097,16.5097,63600.0
2005-03-03 11:10:00,26.43,26.43,26.42,26.42,55200.0,16.5159,16.5159,16.5097,16.5097,55200.0
2005-03-03 11:20:00,26.42,26.42,26.39,26.39,37200.0,16.5097,16.5097,16.491,16.491,37200.0
2005-03-03 11:30:00,26.39,26.42,26.36,26.4,65200.0,16.491,16.5097,16.4722,16.4972,65200.0
2005-03-03 11:40:00,26.4,26.4,26.33,26.34,54400.0,16.4972,16.4972,16.4535,16.4597,54400.0
2005-03-03 11:50:00,26.34,26.34,26.25,26.27,142200.0,16.4597,16.4597,16.4035,16.416,142200.0
2005-03-03 12:00:00,26.25,26.29,26.25,26.25,59400.0,16.4035,16.4285,16.4035,16.4035,59400.0
2005-03-03 12:10:00,26.25,26.27,26.21,26.21,75600.0,16.4035,16.416,16.3785,16.3785,75600.0
2005-03-03 12:20:00,26.21,26.22,26.16,26.19,76000.0,16.3785,16.3847,16.3472,16.366,76000.0
2005-03-03 12:30:00,26.19,26.23,26.17,26.23,47200.0,16.366,16.391,16.3535,16.391,47200.0
2005-03-03 12:40:00,26.23,26.25,26.22,26.24,60000.0,16.391,16.4035,16.3847,16.3972,60000.0
2005-03-03 12:50:00,26.23,26.24,26.18,26.21,33400.0,16.391,16.3972,16.3597,16.3785,33400.0
2005-03-03 13:00:00,26.19,26.33,26.19,26.29,89400.0,16.366,16.4535,16.366,16.4285,89400.0
2005-03-03 13:10:00,26.3,26.34,26.28,26.32,71000.0,16.4347,16.4597,16.4222,16.4472,71000.0
2005-03-03 13:20:00,26.32,26.33,26.26,26.27,46600.0,16.4472,16.4535,16.4097,16.416,46600.0
2005-03-03 13:30:00,26.27,26.27,26.24,26.25,40400.0,16.416,16.416,16.3972,16.4035,40400.0
2005-03-03 13:40:00,26.25,26.25,26.22,26.22,34400.0,16.4035,16.4035,16.3847,16.3847,34400.0
2005-03-03 13:50:00,26.22,26.26,26.21,26.23,75600.0,16.3847,16.4097,16.3785,16.391,75600.0
2005-03-03 14:00:00,26.22,26.27,26.18,26.27,67000.0,16.3847,16.416,16.3597,16.416,67000.0
2005-03-03 14:10:00,26.27,26.34,26.27,26.32,51200.0,16.416,16.4597,16.416,16.4472,51200.0
2005-03-03 14:20:00,26.31,26.35,26.31,26.35,65400.0,16.441,16.466,16.441,16.466,65400.0
2005-03-03 14:30:00,26.35,26.35,26.3,26.32,114400.0,16.466,16.466,16.4347,16.4472,114400.0
2005-03-03 14:40:00,26.32,26.34,26.3,26.34,49600.0,16.4472,16.4597,16.4347,16.4597,49600.0
2005-03-03 14:50:00,26.34,26.34,26.31,26.32,30600.0,16.4597,16.4597,16.441,16.4472,30600.0
2005-03-03 15:00:00,26.31,26.34,26.31,26.34,28000.0,16.441,16.4597,16.441,16.4597,28000.0
2005-03-03 15:10:00,26.33,26.36,26.32,26.34,52000.0,16.4535,16.4722,16.4472,16.4597,52000.0
2005-03-03 15:20:00,26.34,26.36,26.32,26.35,65600.0,16.4597,16.4722,16.4472,16.466,65600.0
2005-03-03 15:30:00,26.35,26.36,26.34,26.35,70200.0,16.466,16.4722,16.4597,16.466,70200.0
2005-03-03 15:40:00,26.35,26.35,26.33,26.34,64800.0,16.466,16.466,16.4535,16.4597,64800.0
2005-03-03 15:50:00,26.34,26.34,26.31,26.33,123600.0,16.4597,16.4597,16.441,16.4535,123600.0
2005-03-04 09:30:00,26.38,26.46,26.34,26.35,128000.0,16.4847,16.5347,16.4597,16.466,128000.0
2005-03-04 09:40:00,26.38,26.43,26.35,26.36,80800.0,16.4847,16.5159,16.466,16.4722,80800.0
2005-03-04 09:50:00,26.36,26.43,26.3,26.43,77400.0,16.4722,16.5159,16.4347,16.5159,77400.0
2005-03-04 10:00:00,26.43,26.48,26.43,26.43,134200.0,16.5159,16.5472,16.5159,16.5159,134200.0
2005-03-04 10:10:00,26.43,26.48,26.43,26.45,65600.0,16.5159,16.5472,16.5159,16.5284,65600.0
2005-03-04 10:20:00,26.45,26.48,26.43,26.43,90000.0,16.5284,16.5472,16.5159,16.5159,90000.0
2005-03-04 10:30:00,26.43,26.43,26.39,26.41,50800.0,16.5159,16.5159,16.491,16.5035,50800.0
2005-03-04 10:40:00,26.41,26.41,26.32,26.34,58200.0,16.5035,16.5035,16.4472,16.4597,58200.0
2005-03-04 10:50:00,26.34,26.35,26.32,26.32,52600.0,16.4597,16.466,16.4472,16.4472,52600.0
2005-03-04 11:00:00,26.32,26.32,26.26,26.26,64000.0,16.4472,16.4472,16.4097,16.4097,64000.0
2005-03-04 11:10:00,26.25,26.29,26.25,26.29,52200.0,16.4035,16.4285,16.4035,16.4285,52200.0
2005-03-04 11:20:00,26.29,26.35,26.27,26.35,95800.0,16.4285,16.466,16.416,16.466,95800.0
2005-03-04 11:30:00,26.35,26.38,26.35,26.36,175200.0,16.466,16.4847,16.466,16.4722,175200.0
2005-03-04 11:40:00,26.37,26.38,26.33,26.34,84600.0,16.4785,16.4847,16.4535,16.4597,84600.0
2005-03-04 11:50:00,26.35,26.35,26.29,26.29,47400.0,16.466,16.466,16.4285,16.4285,47400.0
2005-03-04 12:00:00,26.29,26.3,26.26,26.3,69200.0,16.4285,16.4347,16.4097,16.4347,69200.0
2005-03-04 12:10:00,26.3,26.3,26.27,26.28,53400.0,16.4347,16.4347,16.416,16.4222,53400.0
2005-03-04 12:20:00,26.28,26.29,26.25,26.25,47000.0,16.4222,16.4285,16.4035,16.4035,47000.0
2005-03-04 12:30:00,26.25,26.26,26.22,26.22,74800.0,16.4035,16.4097,16.3847,16.3847,74800.0
2005-03-04 12:40:00,26.22,26.25,26.22,26.25,50400.0,16.3847,16.4035,16.3847,16.4035,50400.0
2005-03-04 12:50:00,26.25,26.26,26.18,26.21,119800.0,16.4035,16.4097,16.3597,16.3785,119800.0
2005-03-04 13:00:00,26.2,26.24,26.2,26.23,58000.0,16.3722,16.3972,16.3722,16.391,58000.0
2005-03-04 13:10:00,26.23,26.27,26.22,26.27,101000.0,16.391,16.416,16.3847,16.416,101000.0
2005-03-04 13:20:00,26.27,26.3,26.26,26.3,40000.0,16.416,16.4347,16.4097,16.4347,40000.0
2005-03-04 13:30:00,26.3,26.33,26.3,26.33,82600.0,16.4347,16.4535,16.4347,16.4535,82600.0
2005-03-04 13:40:00,26.33,26.34,26.32,26.33,45000.0,16.4535,16.4597,16.4472,16.4535,45000.0
2005-03-04 13:50:00,26.33,26.39,26.32,26.38,111400.0,16.4535,16.491,16.4472,16.4847,111400.0
2005-03-04 14:00:00,26.39,26.45,26.38,26.45,104600.0,16.491,16.5284,16.4847,16.5284,104600.0
2005-03-04 14:10:00,26.45,26.46,26.42,26.43,69200.0,16.5284,16.5347,16.5097,16.5159,69200.0
2005-03-04 14:20:00,26.43,26.44,26.4,26.4,74400.0,16.5159,16.5222,16.4972,16.4972,74400.0
2005-03-04 14:30:00,26.41,26.42,26.36,26.36,75800.0,16.5035,16.5097,16.4722,16.4722,75800.0
2005-03-04 14:40:00,26.36,26.42,26.36,26.42,64000.0,16.4722,16.5097,16.4722,16.5097,64000.0
2005-03-04 14:50:00,26.42,26.43,26.41,26.43,75600.0,16.5097,16.5159,16.5035,16.5159,75600.0
2005-03-04 15:00:00,26.43,26.43,26.38,26.4,60600.0,16.5159,16.5159,16.4847,16.4972,60600.0
2005-03-04 15:10:00,26.4,26.43,26.39,26.41,89200.0,16.4972,16.5159,16.491,16.5035,89200.0
2005-03-04 15:20:00,26.41,26.42,26.39,26.4,107400.0,16.5035,16.5097,16.491,16.4972,107400.0
2005-03-04 15:30:00,26.4,26.41,26.37,26.38,62200.0,16.4972,16.5035,16.4785,16.4847,62200.0
2005-03-04 15:40:00,26.38,26.42,26.37,26.41,218000.0,16.4847,16.5097,16.4785,16.5035,218000.0
2005-03-04 15:50:00,26.42,26.42,26.4,26.41,86200.0,16.5097,16.5097,16.4972,16.5035,86200.0
2005-03-07 09:30:00,26.5,26.58,26.39,26.39,105000.0,16.5597,16.6097,16.491,16.491,105000.0
2005-03-07 09:40:00,26.4,26.47,26.39,26.43,30600.0,16.4972,16.5409,16.491,16.5159,30600.0
2005-03-07 09:50:00,26.43,26.47,26.42,26.43,46800.0,16.5159,16.5409,16.5097,16.5159,46800.0
2005-03-07 10:00:00,26.43,26.5,26.42,26.48,76800.0,16.5159,16.5597,16.5097,16.5472,76800.0
2005-03-07 10:10:00,26.47,26.49,26.44,26.45,29000.0,16.5409,16.5534,16.5222,16.5284,29000.0
2005-03-07 10:20:00,26.46,26.46,26.43,26.43,33000.0,16.5347,16.5347,16.5159,16.5159,33000.0
2005-03-07 10:30:00,26.43,26.44,26.42,26.44,38200.0,16.5159,16.5222,16.5097,16.5222,38200.0
2005-03-07 10:40:00,26.43,26.48,26.43,26.45,24800.0,16.5159,16.5472,16.5159,16.5284,24800.0
2005-03-07 10:50:00,26.45,26.46,26.42,26.43,40600.0,16.5284,16.5347,16.5097,16.5159,40600.0
2005-03-07 11:00:00,26.43,26.43,26.4,26.42,66400.0,16.5159,16.5159,16.4972,16.5097,66400.0
2005-03-07 11:10:00,26.42,26.44,26.4,26.41,72800.0,16.5097,16.5222,16.4972,16.5035,72800.0
2005-03-07 11:20:00,26.41,26.46,26.41,26.45,41000.0,16.5035,16.5347,16.5035,16.5284,41000.0
2005-03-07 11:30:00,26.45,26.5,26.45,26.47,69200.0,16.5284,16.5597,16.5284,16.5409,69200.0
2005-03-07 11:40:00,26.48,26.48,26.45,26.47,82000.0,16.5472,16.5472,16.5284,16.5409,82000.0
2005-03-07 11:50:00,26.47,26.47,26.42,26.43,67800.0,16.5409,16.5409,16.5097,16.5159,67800.0
2005-03-07 12:00:00,26.44,26.45,26.42,26.42,57800.0,16.5222,16.5284,16.5097,16.5097,57800.0
2005-03-07 12:10:00,26.43,26.44,26.42,26.43,46800.0,16.5159,16.5222,16.5097,16.5159,46800.0
2005-03-07 12:20:00,26.43,26.46,26.43,26.43,28800.0,16.5159,16.5347,16.5159,16.5159,28800.0
2005-03-07 12:30:00,26.43,26.45,26.39,26.42,67000.0,16.5159,16.5284,16.491,16.5097,67000.0
2005-03-07 12:40:00,26.42,26.44,26.41,26.43,43000.0,16.5097,16.5222,16.5035,16.5159,43000.0
2005-03-07 12:50:00,26.43,26.45,26.42,26.43,37600.0,16.5159,16.5284,16.5097,16.5159,37600.0
2005-03-07 13:00:00,26.44,26.44,26.4,26.41,31400.0,16.5222,16.5222,16.4972,16.5035,31400.0
2005-03-07 13:10:00,26.41,26.43,26.41,26.41,34400.0,16.5035,16.5159,16.5035,16.5035,34400.0
2005-03-07 13:20:00,26.41,26.43,26.41,26.43,59800.0,16.5035,16.5159,16.5035,16.5159,59800.0
2005-03-07 13:30:00,26.43,26.45,26.42,26.44,45600.0,16.5159,16.5284,16.5097,16.5222,45600.0
2005-03-07 13:40:00,26.44,26.48,26.43,26.48,63400.0,16.5222,16.5472,16.5159,16.5472,63400.0
2005-03-07 13:50:00,26.48,26.51,26.48,26.5,115400.0,16.5472,16.5659,16.5472,16.5597,115400.0
2005-03-07 14:00:00,26.5,26.52,26.47,26.49,91200.0,16.5597,16.5722,16.5409,16.5534,91200.0
2005-03-07 14:10:00,26.48,26.49,26.43,26.44,39800.0,16.5472,16.5534,16.5159,16.5222,39800.0
2005-03-07 14:20:00,26.45,26.46,26.41,26.43,81600.0,16.5284,16.5347,16.5035,16.5159,81600.0
2005-03-07 14:30:00,26.43,26.47,26.43,26.46,94400.0,16.5159,16.5409,16.5159,16.5347,94400.0
2005-03-07 14:40:00,26.46,26.54,26.46,26.51,122800.0,16.5347,16.5847,16.5347,16.5659,122800.0
2005-03-07 14:50:00,26.5,26.53,26.49,26.52,44200.0,16.5597,16.5784,16.5534,16.5722,44200.0
2005-03-07 15:00:00,26.53,26.53,26.48,26.48,140600.0,16.5784,16.5784,16.5472,16.5472,140600.0
2005-03-07 15:10:00,26.48,26.48,26.43,26.47,119000.0,16.5472,16.5472,16.5159,16.5409,119000.0
2005-03-07 15:20:00,26.47,26.53,26.47,26.49,89200.0,16.5409,16.5784,16.5409,16.5534,89200.0
2005-03-07 15:30:00,26.49,26.49,26.42,26.43,86800.0,16.5534,16.5534,16.5097,16.5159,86800.0
2005-03-07 15:40:00,26.43,26.45,26.42,26.42,65000.0,16.5159,16.5284,16.5097,16.5097,65000.0
2005-03-07 15:50:00,26.42,26.43,26.41,26.43,102000.0,16.5097,16.5159,16.5035,16.5159,102000.0
2005-03-08 09:30:00,26.44,26.45,26.4,26.42,127000.0,16.5222,16.5284,16.4972,16.5097,127000.0
2005-03-08 09:40:00,26.42,26.45,26.34,26.34,82400.0,16.5097,16.5284,16.4597,16.4597,82400.0
2005-03-08 09:50:00,26.35,26.41,26.33,26.36,31600.0,16.466,16.5035,16.4535,16.4722,31600.0
2005-03-08 10:00:00,26.36,26.4,26.34,26.4,90600.0,16.4722,16.4972,16.4597,16.4972,90600.0
2005-03-08 10:10:00,26.4,26.4,26.37,26.4,66400.0,16.4972,16.4972,16.4785,16.4972,66400.0
2005-03-08 10:20:00,26.4,26.4,26.35,26.35,60400.0,16.4972,16.4972,16.466,16.466,60400.0
2005-03-08 10:30:00,26.36,26.4,26.36,26.38,45600.0,16.4722,16.4972,16.4722,16.4847,45600.0
2005-03-08 10:40:00,26.38,26.4,26.38,26.39,57000.0,16.4847,16.4972,16.4847,16.491,57000.0
2005-03-08 10:50:00,26.4,26.4,26.37,26.4,57400.0,16.4972,16.4972,16.4785,16.4972,57400.0
2005-03-08 11:00:00,26.4,26.4,26.36,26.39,29400.0,16.4972,16.4972,16.4722,16.491,29400.0
2005-03-08 11:10:00,26.4,26.4,26.38,26.4,57400.0,16.4972,16.4972,16.4847,16.4972,57400.0
2005-03-08 11:20:00,26.4,26.43,26.39,26.43,64400.0,16.4972,16.5159,16.491,16.5159,64400.0
2005-03-08 11:30:00,26.43,26.46,26.41,26.41,51200.0,16.5159,16.5347,16.5035,16.5035,51200.0
2005-03-08 11:40:00,26.43,26.44,26.4,26.43,76200.0,16.5159,16.5222,16.4972,16.5159,76200.0
2005-03-08 11:50:00,26.43,26.44,26.4,26.41,42000.0,16.5159,16.5222,16.4972,16.5035,42000.0
2005-03-08 12:00:00,26.4,26.41,26.38,26.39,34000.0,16.4972,16.5035,16.4847,16.491,34000.0
2005-03-08 12:10:00,26.38,26.4,26.36,26.4,74400.0,16.4847,16.4972,16.4722,16.4972,74400.0
2005-03-08 12:20:00,26.4,26.45,26.39,26.42,21200.0,16.4972,16.5284,16.491,16.5097,21200.0
2005-03-08 12:30:00,26.43,26.45,26.4,26.44,35200.0,16.5159,16.5284,16.4972,16.5222,35200.0
2005-03-08 12:40:00,26.44,26.46,26.42,26.43,41600.0,16.5222,16.5347,16.5097,16.5159,41600.0
2005-03-08 12:50:00,26.43,26.45,26.43,26.43,34600.0,16.5159,16.5284,16.5159,16.5159,34600.0
2005-03-08 13:00:00,26.43,26.47,26.43,26.45,28400.0,16.5159,16.5409,16.5159,16.5284,28400.0
2005-03-08 13:10:00,26.43,26.47,26.43,26.45,79000.0,16.5159,16.5409,16.5159,16.5284,79000.0
2005-03-08 13:20:00,26.45,26.45,26.43,26.43,57000.0,16.5284,16.5284,16.5159,16.5159,57000.0
2005-03-08 13:30:00,26.43,26.46,26.42,26.46,27600.0,16.5159,16.5347,16.5097,16.5347,27600.0
2005-03-08 13:40:00,26.47,26.5,26.47,26.49,95600.0,16.5409,16.5597,16.5409,16.5534,95600.0
2005-03-08 13:50:00,26.49,26.49,26.44,26.45,57200.0,16.5534,16.5534,16.5222,16.5284,57200.0
2005-03-08 14:00:00,26.44,26.48,26.43,26.43,50200.0,16.5222,16.5472,16.5159,16.5159,50200.0
2005-03-08 14:10:00,26.43,26.43,26.4,26.41,58600.0,16.5159,16.5159,16.4972,16.5035,58600.0
2005-03-08 14:20:00,26.42,26.46,26.42,26.45,37800.0,16.5097,16.5347,16.5097,16.5284,37800.0
2005-03-08 14:30:00,26.46,26.49,26.43,26.48,38400.0,16.5347,16.5534,16.5159,16.5472,38400.0
2005-03-08 14:40:00,26.48,26.48,26.44,26.45,38200.0,16.5472,16.5472,16.5222,16.5284,38200.0
2005-03-08 14:50:00,26.46,26.48,26.41,26.42,56200.0,16.5347,16.5472,16.5035,16.5097,56200.0
2005-03-08 15:00:00,26.42,26.45,26.42,26.45,79400.0,16.5097,16.5284,16.5097,16.5284,79400.0
2005-03-08 15:10:00,26.45,26.48,26.42,26.47,45000.0,16.5284,16.5472,16.5097,16.5409,45000.0
2005-03-08 15:20:00,26.47,26.48,26.45,26.45,97600.0,16.5409,16.5472,16.5284,16.5284,97600.0
2005-03-08 15:30:00,26.43,26.46,26.42,26.42,194000.0,16.5159,16.5347,16.5097,16.5097,194000.0
2005-03-08 15:40:00,26.42,26.43,26.4,26.43,258200.0,16.5097,16.5159,16.4972,16.5159,258200.0
2005-03-08 15:50:00,26.43,26.43,26.37,26.41,124200.0,16.5159,16.5159,16.4785,16.5035,124200.0
2005-03-09 09:30:00,26.28,26.33,26.24,26.25,109200.0,16.4222,16.4535,16.3972,16.4035,109200.0
2005-03-09 09:40:00,26.25,26.28,26.18,26.24,66000.0,16.4035,16.4222,16.3597,16.3972,66000.0
2005-03-09 09:50:00,26.23,26.33,26.17,26.27,74400.0,16.391,16.4535,16.3535,16.416,74400.0
2005-03-09 10:00:00,26.27,26.29,26.21,26.25,158800.0,16.416,16.4285,16.3785,16.4035,158800.0
2005-03-09 10:10:00,26.24,26.28,26.24,26.26,51200.0,16.3972,16.4222,16.3972,16.4097,51200.0
2005-03-09 10:20:00,26.25,26.31,26.24,26.31,42600.0,16.4035,16.441,16.3972,16.441,42600.0
2005-03-09 10:30:00,26.31,26.35,26.27,26.3,56600.0,16.441,16.466,16.416,16.4347,56600.0
2005-03-09 10:40:00,26.3,26.36,26.25,26.36,55400.0,16.4347,16.4722,16.4035,16.4722,55400.0
2005-03-09 10:50:00,26.34,26.36,26.31,26.33,56200.0,16.4597,16.4722,16.441,16.4535,56200.0
2005-03-09 11:00:00,26.32,26.36,26.32,26.34,49800.0,16.4472,16.4722,16.4472,16.4597,49800.0
2005-03-09 11:10:00,26.31,26.34,26.19,26.19,114400.0,16.441,16.4597,16.366,16.366,114400.0
2005-03-09 11:20:00,26.19,26.21,26.17,26.19,71000.0,16.366,16.3785,16.3535,16.366,71000.0
2005-03-09 11:30:00,26.19,26.19,26.16,26.17,49600.0,16.366,16.366,16.3472,16.3535,49600.0
2005-03-09 11:40:00,26.17,26.22,26.16,26.2,74000.0,16.3535,16.3847,16.3472,16.3722,74000.0
2005-03-09 11:50:00,26.2,26.2,26.17,26.18,31600.0,16.3722,16.3722,16.3535,16.3597,31600.0
2005-03-09 12:00:00,26.17,26.18,26.13,26.18,58200.0,16.3535,16.3597,16.3285,16.3597,58200.0
2005-03-09 12:10:00,26.18,26.19,26.15,26.16,41200.0,16.3597,16.366,16.341,16.3472,41200.0
2005-03-09 12:20:00,26.16,26.16,26.13,26.14,31200.0,16.3472,16.3472,16.3285,16.3347,31200.0
2005-03-09 12:30:00,26.15,26.16,26.1,26.1,93200.0,16.341,16.3472,16.3097,16.3097,93200.0
2005-03-09 12:40:00,26.11,26.11,26.07,26.07,30600.0,16.316,16.316,16.291,16.291,30600.0
2005-03-09 12:50:00,26.08,26.08,25.93,25.93,167600.0,16.2972,16.2972,16.2035,16.2035,167600.0
2005-03-09 13:00:00,25.93,25.99,25.93,25.98,50000.0,16.2035,16.241,16.2035,16.2347,50000.0
2005-03-09 13:10:00,25.98,26.05,25.95,25.95,144200.0,16.2347,16.2785,16.216,16.216,144200.0
2005-03-09 13:20:00,25.95,26.0,25.95,25.97,41400.0,16.216,16.2472,16.216,16.2285,41400.0
2005-03-09 13:30:00,25.97,25.98,25.96,25.97,96800.0,16.2285,16.2347,16.2222,16.2285,96800.0
2005-03-09 13:40:00,25.97,25.98,25.96,25.97,145200.0,16.2285,16.2347,16.2222,16.2285,145200.0
2005-03-09 13:50:00,25.97,25.98,25.93,25.95,153800.0,16.2285,16.2347,16.2035,16.216,153800.0
2005-03-09 14:00:00,25.95,25.98,25.95,25.96,91200.0,16.216,16.2347,16.216,16.2222,91200.0
2005-03-09 14:10:00,25.97,25.97,25.91,25.97,100000.0,16.2285,16.2285,16.191,16.2285,100000.0
2005-03-09 14:20:00,25.96,25.97,25.9,25.94,88400.0,16.2222,16.2285,16.1848,16.2098,88400.0
2005-03-09 14:30:00,25.94,25.96,25.9,25.93,68800.0,16.2098,16.2222,16.1848,16.2035,68800.0
2005-03-09 14:40:00,25.93,25.96,25.93,25.94,80000.0,16.2035,16.2222,16.2035,16.2098,80000.0
2005-03-09 14:50:00,25.93,25.93,25.9,25.92,50800.0,16.2035,16.2035,16.1848,16.1973,50800.0
2005-03-09 15:00:00,25.91,25.92,25.88,25.9,104200.0,16.191,16.1973,16.1723,16.1848,104200.0
2005-03-09 15:10:00,25.9,25.91,25.87,25.9,107400.0,16.1848,16.191,16.166,16.1848,107400.0
2005-03-09 15:20:00,25.9,25.91,25.89,25.9,149000.0,16.1848,16.191,16.1785,16.1848,149000.0
2005-03-09 15:30:00,25.9,25.9,25.86,25.88,257000.0,16.1848,16.1848,16.1598,16.1723,257000.0
2005-03-09 15:40:00,25.88,25.9,25.85,25.86,206600.0,16.1723,16.1848,16.1535,16.1598,206600.0
2005-03-09 15:50:00,25.86,25.9,25.86,25.9,202800.0,16.1598,16.1848,16.1598,16.1848,202800.0
2005-03-10 09:30:00,25.84,25.9,25.83,25.9,207000.0,16.1473,16.1848,16.141,16.1848,207000.0
2005-03-10 09:40:00,25.9,25.9,25.88,25.88,165200.0,16.1848,16.1848,16.1723,16.1723,165200.0
2005-03-10 09:50:00,25.88,25.91,25.88,25.9,176600.0,16.1723,16.191,16.1723,16.1848,176600.0
2005-03-10 10:00:00,25.9,25.96,25.88,25.95,290200.0,16.1848,16.2222,16.1723,16.216,290200.0
2005-03-10 10:10:00,25.95,25.98,25.91,25.98,161400.0,16.216,16.2347,16.191,16.2347,161400.0
2005-03-10 10:20:00,25.99,26.11,25.97,26.11,152800.0,16.241,16.316,16.2285,16.316,152800.0
2005-03-10 10:30:00,26.11,26.16,26.09,26.16,148200.0,16.316,16.3472,16.3035,16.3472,148200.0
2005-03-10 10:40:00,26.17,26.34,26.17,26.25,255000.0,16.3535,16.4597,16.3535,16.4035,255000.0
2005-03-10 10:50:00,26.25,26.25,26.15,26.16,106400.0,16.4035,16.4035,16.341,16.3472,106400.0
2005-03-10 11:00:00,26.14,26.18,26.11,26.16,79400.0,16.3347,16.3597,16.316,16.3472,79400.0
2005-03-10 11:10:00,26.16,26.16,26.06,26.1,55400.0,16.3472,16.3472,16.2847,16.3097,55400.0
2005-03-10 11:20:00,26.09,26.1,26.06,26.07,64200.0,16.3035,16.3097,16.2847,16.291,64200.0
2005-03-10 11:30:00,26.06,26.09,26.06,26.08,38600.0,16.2847,16.3035,16.2847,16.2972,38600.0
2005-03-10 11:40:00,26.09,26.18,26.08,26.18,45200.0,16.3035,16.3597,16.2972,16.3597,45200.0
2005-03-10 11:50:00,26.18,26.18,26.13,26.14,39600.0,16.3597,16.3597,16.3285,16.3347,39600.0
2005-03-10 12:00:00,26.14,26.15,26.08,26.1,37600.0,16.3347,16.341,16.2972,16.3097,37600.0
2005-03-10 12:10:00,26.11,26.14,26.11,26.14,14000.0,16.316,16.3347,16.316,16.3347,14000.0
2005-03-10 12:20:00,26.13,26.19,26.12,26.19,27600.0,16.3285,16.366,16.3222,16.366,27600.0
2005-03-10 12:30:00,26.19,26.19,26.17,26.17,60800.0,16.366,16.366,16.3535,16.3535,60800.0
2005-03-10 12:40:00,26.17,26.18,26.16,26.16,46000.0,16.3535,16.3597,16.3472,16.3472,46000.0
2005-03-10 12:50:00,26.16,26.21,26.16,26.21,36400.0,16.3472,16.3785,16.3472,16.3785,36400.0
2005-03-10 13:00:00,26.21,26.24,26.19,26.19,56000.0,16.3785,16.3972,16.366,16.366,56000.0
2005-03-10 13:10:00,26.19,26.25,26.18,26.24,32800.0,16.366,16.4035,16.3597,16.3972,32800.0
2005-03-10 13:20:00,26.25,26.29,26.24,26.28,60200.0,16.4035,16.4285,16.3972,16.4222,60200.0
2005-03-10 13:30:00,26.28,26.33,26.25,26.33,63800.0,16.4222,16.4535,16.4035,16.4535,63800.0
2005-03-10 13:40:00,26.3,26.41,26.3,26.41,70600.0,16.4347,16.5035,16.4347,16.5035,70600.0
2005-03-10 13:50:00,26.41,26.46,26.41,26.43,79400.0,16.5035,16.5347,16.5035,16.5159,79400.0
2005-03-10 14:00:00,26.43,26.43,26.37,26.39,70000.0,16.5159,16.5159,16.4785,16.491,70000.0
2005-03-10 14:10:00,26.39,26.42,26.39,26.39,49200.0,16.491,16.5097,16.491,16.491,49200.0
2005-03-10 14:20:00,26.39,26.39,26.32,26.34,51600.0,16.491,16.491,16.4472,16.4597,51600.0
2005-03-10 14:30:00,26.35,26.36,26.33,26.34,57800.0,16.466,16.4722,16.4535,16.4597,57800.0
2005-03-10 14:40:00,26.34,26.41,26.33,26.39,87200.0,16.4597,16.5035,16.4535,16.491,87200.0
2005-03-10 14:50:00,26.4,26.43,26.4,26.41,89600.0,16.4972,16.5159,16.4972,16.5035,89600.0
2005-03-10 15:00:00,26.39,26.4,26.3,26.31,148800.0,16.491,16.4972,16.4347,16.441,148800.0
2005-03-10 15:10:00,26.31,26.33,26.28,26.28,91800.0,16.441,16.4535,16.4222,16.4222,91800.0
2005-03-10 15:20:00,26.28,26.28,26.24,26.27,69600.0,16.4222,16.4222,16.3972,16.416,69600.0
2005-03-10 15:30:00,26.27,26.28,26.23,26.23,99400.0,16.416,16.4222,16.391,16.391,99400.0
2005-03-10 15:40:00,26.23,26.25,26.23,26.25,115200.0,16.391,16.4035,16.391,16.4035,115200.0
2005-03-10 15:50:00,26.25,26.32,26.24,26.32,168400.0,16.4035,16.4472,16.3972,16.4472,168400.0
2005-03-11 09:30:00,26.28,26.35,26.25,26.33,211400.0,16.4222,16.466,16.4035,16.4535,211400.0
2005-03-11 09:40:00,26.35,26.47,26.34,26.44,144000.0,16.466,16.5409,16.4597,16.5222,144000.0
2005-03-11 09:50:00,26.47,26.5,26.42,26.48,172800.0,16.5409,16.5597,16.5097,16.5472,172800.0
2005-03-11 10:00:00,26.5,26.53,26.47,26.52,104800.0,16.5597,16.5784,16.5409,16.5722,104800.0
2005-03-11 10:10:00,26.52,26.55,26.52,26.53,176800.0,16.5722,16.5909,16.5722,16.5784,176800.0
2005-03-11 10:20:00,26.54,26.6,26.53,26.56,187200.0,16.5847,16.6222,16.5784,16.5972,187200.0
2005-03-11 10:30:00,26.56,26.6,26.55,26.6,120600.0,16.5972,16.6222,16.5909,16.6222,120600.0
2005-03-11 10:40:00,26.59,26.63,26.55,26.57,114000.0,16.6159,16.6409,16.5909,16.6034,114000.0
2005-03-11 10:50:00,26.55,26.57,26.48,26.49,198400.0,16.5909,16.6034,16.5472,16.5534,198400.0
2005-03-11 11:00:00,26.48,26.48,26.36,26.36,102000.0,16.5472,16.5472,16.4722,16.4722,102000.0
2005-03-11 11:10:00,26.36,26.39,26.36,26.38,67200.0,16.4722,16.491,16.4722,16.4847,67200.0
2005-03-11 11:20:00,26.38,26.38,26.31,26.34,106200.0,16.4847,16.4847,16.441,16.4597,106200.0
2005-03-11 11:30:00,26.34,26.35,26.31,26.31,28000.0,16.4597,16.466,16.441,16.441,28000.0
2005-03-11 11:40:00,26.31,26.31,26.28,26.28,32600.0,16.441,16.441,16.4222,16.4222,32600.0
2005-03-11 11:50:00,26.28,26.3,26.25,26.25,33800.0,16.4222,16.4347,16.4035,16.4035,33800.0
2005-03-11 12:00:00,26.25,26.26,26.22,26.23,66600.0,16.4035,16.4097,16.3847,16.391,66600.0
2005-03-11 12:10:00,26.23,26.27,26.21,26.26,50600.0,16.391,16.416,16.3785,16.4097,50600.0
2005-03-11 12:20:00,26.27,26.29,26.25,26.28,25000.0,16.416,16.4285,16.4035,16.4222,25000.0
2005-03-11 12:30:00,26.28,26.29,26.25,26.25,33400.0,16.4222,16.4285,16.4035,16.4035,33400.0
2005-03-11 12:40:00,26.25,26.36,26.25,26.36,77800.0,16.4035,16.4722,16.4035,16.4722,77800.0
2005-03-11 12:50:00,26.36,26.36,26.28,26.28,41400.0,16.4722,16.4722,16.4222,16.4222,41400.0
2005-03-11 13:00:00,26.29,26.3,26.27,26.3,41400.0,16.4285,16.4347,16.416,16.4347,41400.0
2005-03-11 13:10:00,26.3,26.3,26.25,26.26,34400.0,16.4347,16.4347,16.4035,16.4097,34400.0
2005-03-11 13:20:00,26.27,26.3,26.27,26.28,24400.0,16.416,16.4347,16.416,16.4222,24400.0
2005-03-11 13:30:00,26.28,26.31,26.28,26.3,31200.0,16.4222,16.441,16.4222,16.4347,31200.0
2005-03-11 13:40:00,26.3,26.3,26.24,26.25,68400.0,16.4347,16.4347,16.3972,16.4035,68400.0
2005-03-11 13:50:00,26.25,26.3,26.23,26.25,47200.0,16.4035,16.4347,16.391,16.4035,47200.0
2005-03-11 14:00:00,26.25,26.32,26.25,26.32,31000.0,16.4035,16.4472,16.4035,16.4472,31000.0
2005-03-11 14:10:00,26.32,26.4,26.31,26.36,82600.0,16.4472,16.4972,16.441,16.4722,82600.0
2005-03-11 14:20:00,26.36,26.36,26.35,26.36,42400.0,16.4722,16.4722,16.466,16.4722,42400.0
2005-03-11 14:30:00,26.36,26.39,26.33,26.33,58400.0,16.4722,16.491,16.4535,16.4535,58400.0
2005-03-11 14:40:00,26.33,26.33,26.25,26.25,42200.0,16.4535,16.4535,16.4035,16.4035,42200.0
2005-03-11 14:50:00,26.25,26.25,26.16,26.21,113200.0,16.4035,16.4035,16.3472,16.3785,113200.0
2005-03-11 15:00:00,26.21,26.21,26.13,26.17,105400.0,16.3785,16.3785,16.3285,16.3535,105400.0
2005-03-11 15:10:00,26.17,26.17,26.13,26.13,31400.0,16.3535,16.3535,16.3285,16.3285,31400.0
2005-03-11 15:20:00,26.14,26.16,26.13,26.15,44000.0,16.3347,16.3472,16.3285,16.341,44000.0
2005-03-11 15:30:00,26.15,26.15,26.13,26.14,55000.0,16.341,16.341,16.3285,16.3347,55000.0
2005-03-11 15:40:00,26.15,26.21,26.13,26.18,97600.0,16.341,16.3785,16.3285,16.3597,97600.0
2005-03-11 15:50:00,26.18,26.2,26.17,26.18,107200.0,16.3597,16.3722,16.3535,16.3597,107200.0
2005-03-14 09:30:00,26.17,26.24,26.14,26.23,95200.0,16.3535,16.3972,16.3347,16.391,95200.0
2005-03-14 09:40:00,26.2,26.28,26.17,26.18,137600.0,16.3722,16.4222,16.3535,16.3597,137600.0
2005-03-14 09:50:00,26.19,26.2,26.09,26.11,227800.0,16.366,16.3722,16.3035,16.316,227800.0
2005-03-14 10:00:00,26.1,26.15,26.08,26.15,138800.0,16.3097,16.341,16.2972,16.341,138800.0
2005-03-14 10:10:00,26.12,26.15,26.08,26.13,68800.0,16.3222,16.341,16.2972,16.3285,68800.0
2005-03-14 10:20:00,26.13,26.13,26.06,26.06,87800.0,16.3285,16.3285,16.2847,16.2847,87800.0
2005-03-14 10:30:00,26.07,26.13,26.06,26.13,107600.0,16.291,16.3285,16.2847,16.3285,107600.0
2005-03-14 10:40:00,26.14,26.14,26.09,26.11,56000.0,16.3347,16.3347,16.3035,16.316,56000.0
2005-03-14 10:50:00,26.11,26.18,26.11,26.18,45400.0,16.316,16.3597,16.316,16.3597,45400.0
2005-03-14 11:00:00,26.18,26.2,26.14,26.15,80000.0,16.3597,16.3722,16.3347,16.341,80000.0
2005-03-14 11:10:00,26.15,26.16,26.11,26.15,35000.0,16.341,16.3472,16.316,16.341,35000.0
2005-03-14 11:20:00,26.15,26.15,26.12,26.13,27800.0,16.341,16.341,16.3222,16.3285,27800.0
2005-03-14 11:30:00,26.12,26.16,26.1,26.15,44600.0,16.3222,16.3472,16.3097,16.341,44600.0
2005-03-14 11:40:00,26.14,26.18,26.13,26.18,48600.0,16.3347,16.3597,16.3285,16.3597,48600.0
2005-03-14 11:50:00,26.19,26.21,26.16,26.16,43800.0,16.366,16.3785,16.3472,16.3472,43800.0
2005-03-14 12:00:00,26.16,26.17,26.15,26.17,27600.0,16.3472,16.3535,16.341,16.3535,27600.0
2005-03-14 12:10:00,26.17,26.2,26.17,26.18,35400.0,16.3535,16.3722,16.3535,16.3597,35400.0
2005-03-14 12:20:00,26.18,26.2,26.15,26.15,37200.0,16.3597,16.3722,16.341,16.341,37200.0
2005-03-14 12:30:00,26.16,26.16,26.13,26.14,51400.0,16.3472,16.3472,16.3285,16.3347,51400.0
2005-03-14 12:40:00,26.13,26.17,26.13,26.17,28200.0,16.3285,16.3535,16.3285,16.3535,28200.0
2005-03-14 12:50:00,26.17,26.21,26.17,26.17,32800.0,16.3535,16.3785,16.3535,16.3535,32800.0
2005-03-14 13:00:00,26.17,26.18,26.15,26.17,31800.0,16.3535,16.3597,16.341,16.3535,31800.0
2005-03-14 13:10:00,26.18,26.23,26.18,26.2,72400.0,16.3597,16.391,16.3597,16.3722,72400.0
2005-03-14 13:20:00,26.2,26.2,26.15,26.16,75200.0,16.3722,16.3722,16.341,16.3472,75200.0
2005-03-14 13:30:00,26.16,26.16,26.11,26.12,57000.0,16.3472,16.3472,16.316,16.3222,57000.0
2005-03-14 13:40:00,26.12,26.14,26.11,26.14,67000.0,16.3222,16.3347,16.316,16.3347,67000.0
2005-03-14 13:50:00,26.14,26.14,26.1,26.12,44000.0,16.3347,16.3347,16.3097,16.3222,44000.0
2005-03-14 14:00:00,26.12,26.14,26.09,26.14,41600.0,16.3222,16.3347,16.3035,16.3347,41600.0
2005-03-14 14:10:00,26.14,26.14,26.13,26.14,23400.0,16.3347,16.3347,16.3285,16.3347,23400.0
2005-03-14 14:20:00,26.14,26.14,26.11,26.11,20200.0,16.3347,16.3347,16.316,16.316,20200.0
2005-03-14 14:30:00,26.11,26.16,26.1,26.16,92200.0,16.316,16.3472,16.3097,16.3472,92200.0
2005-03-14 14:40:00,26.15,26.17,26.15,26.16,47800.0,16.341,16.3535,16.341,16.3472,47800.0
2005-03-14 14:50:00,26.16,26.18,26.16,26.18,46000.0,16.3472,16.3597,16.3472,16.3597,46000.0
2005-03-14 15:00:00,26.18,26.2,26.17,26.17,90200.0,16.3597,16.3722,16.3535,16.3535,90200.0
2005-03-14 15:10:00,26.17,26.2,26.17,26.2,79800.0,16.3535,16.3722,16.3535,16.3722,79800.0
2005-03-14 15:20:00,26.18,26.25,26.18,26.25,171000.0,16.3597,16.4035,16.3597,16.4035,171000.0
2005-03-14 15:30:00,26.24,26.27,26.24,26.27,66800.0,16.3972,16.416,16.3972,16.416,66800.0
2005-03-14 15:40:00,26.27,26.27,26.25,26.25,101600.0,16.416,16.416,16.4035,16.4035,101600.0
2005-03-14 15:50:00,26.25,26.28,26.23,26.28,146800.0,16.4035,16.4222,16.391,16.4222,146800.0
2005-03-15 09:30:00,26.42,26.5,26.4,26.5,190000.0,16.5097,16.5597,16.4972,16.5597,190000.0
2005-03-15 09:40:00,26.5,26.57,26.48,26.53,87800.0,16.5597,16.6034,16.5472,16.5784,87800.0
2005-03-15 09:50:00,26.5,26.56,26.5,26.55,67400.0,16.5597,16.5972,16.5597,16.5909,67400.0
2005-03-15 10:00:00,26.55,26.55,26.5,26.54,90200.0,16.5909,16.5909,16.5597,16.5847,90200.0
2005-03-15 10:10:00,26.55,26.56,26.52,26.53,75600.0,16.5909,16.5972,16.5722,16.5784,75600.0
2005-03-15 10:20:00,26.53,26.56,26.52,26.54,72600.0,16.5784,16.5972,16.5722,16.5847,72600.0
2005-03-15 10:30:00,26.55,26.57,26.53,26.55,42000.0,16.5909,16.6034,16.5784,16.5909,42000.0
2005-03-15 10:40:00,26.54,26.55,26.5,26.51,53800.0,16.5847,16.5909,16.5597,16.5659,53800.0
2005-03-15 10:50:00,26.51,26.53,26.5,26.52,65600.0,16.5659,16.5784,16.5597,16.5722,65600.0
2005-03-15 11:00:00,26.52,26.52,26.49,26.49,86400.0,16.5722,16.5722,16.5534,16.5534,86400.0
2005-03-15 11:10:00,26.49,26.5,26.46,26.48,39200.0,16.5534,16.5597,16.5347,16.5472,39200.0
2005-03-15 11:20:00,26.49,26.49,26.42,26.43,61400.0,16.5534,16.5534,16.5097,16.5159,61400.0
2005-03-15 11:30:00,26.42,26.47,26.41,26.41,98800.0,16.5097,16.5409,16.5035,16.5035,98800.0
2005-03-15 11:40:00,26.41,26.42,26.36,26.37,75600.0,16.5035,16.5097,16.4722,16.4785,75600.0
2005-03-15 11:50:00,26.37,26.38,26.34,26.36,44400.0,16.4785,16.4847,16.4597,16.4722,44400.0
2005-03-15 12:00:00,26.36,26.36,26.32,26.33,66800.0,16.4722,16.4722,16.4472,16.4535,66800.0
2005-03-15 12:10:00,26.33,26.35,26.31,26.35,45200.0,16.4535,16.466,16.441,16.466,45200.0
2005-03-15 12:20:00,26.34,26.4,26.34,26.4,33800.0,16.4597,16.4972,16.4597,16.4972,33800.0
2005-03-15 12:30:00,26.4,26.41,26.38,26.4,74800.0,16.4972,16.5035,16.4847,16.4972,74800.0
2005-03-15 12:40:00,26.4,26.4,26.35,26.38,45200.0,16.4972,16.4972,16.466,16.4847,45200.0
2005-03-15 12:50:00,26.38,26.39,26.36,26.38,24000.0,16.4847,16.491,16.4722,16.4847,24000.0
2005-03-15 13:00:00,26.38,26.39,26.36,26.39,47400.0,16.4847,16.491,16.4722,16.491,47400.0
2005-03-15 13:10:00,26.38,26.38,26.35,26.36,28800.0,16.4847,16.4847,16.466,16.4722,28800.0
2005-03-15 13:20:00,26.36,26.38,26.35,26.37,91200.0,16.4722,16.4847,16.466,16.4785,91200.0
2005-03-15 13:30:00,26.37,26.4,26.36,26.38,68800.0,16.4785,16.4972,16.4722,16.4847,68800.0
2005-03-15 13:40:00,26.38,26.38,26.35,26.37,45400.0,16.4847,16.4847,16.466,16.4785,45400.0
2005-03-15 13:50:00,26.37,26.39,26.36,26.39,30000.0,16.4785,16.491,16.4722,16.491,30000.0
2005-03-15 14:00:00,26.39,26.43,26.38,26.41,35600.0,16.491,16.5159,16.4847,16.5035,35600.0
2005-03-15 14:10:00,26.41,26.41,26.35,26.35,53800.0,16.5035,16.5035,16.466,16.466,53800.0
2005-03-15 14:20:00,26.35,26.36,26.32,26.33,71000.0,16.466,16.4722,16.4472,16.4535,71000.0
2005-03-15 14:30:00,26.33,26.33,26.3,26.33,81200.0,16.4535,16.4535,16.4347,16.4535,81200.0
2005-03-15 14:40:00,26.33,26.34,26.3,26.31,45200.0,16.4535,16.4597,16.4347,16.441,45200.0
2005-03-15 14:50:00,26.31,26.36,26.31,26.34,66200.0,16.441,16.4722,16.441,16.4597,66200.0
2005-03-15 15:00:00,26.34,26.34,26.3,26.32,43400.0,16.4597,16.4597,16.4347,16.4472,43400.0
2005-03-15 15:10:00,26.32,26.32,26.29,26.31,75600.0,16.4472,16.4472,16.4285,16.441,75600.0
2005-03-15 15:20:00,26.31,26.31,26.29,26.3,64200.0,16.441,16.441,16.4285,16.4347,64200.0
2005-03-15 15:30:00,26.31,26.33,26.29,26.32,129400.0,16.441,16.4535,16.4285,16.4472,129400.0
2005-03-15 15:40:00,26.31,26.31,26.28,26.3,192200.0,16.441,16.441,16.4222,16.4347,192200.0
2005-03-15 15:50:00,26.31,26.31,26.3,26.31,178000.0,16.441,16.441,16.4347,16.441,178000.0
2005-03-16 09:30:00,26.31,26.34,26.24,26.27,151200.0,16.441,16.4597,16.3972,16.416,151200.0
2005-03-16 09:40:00,26.28,26.34,26.25,26.28,48600.0,16.4222,16.4597,16.4035,16.4222,48600.0
2005-03-16 09:50:00,26.28,26.31,26.25,26.28,41200.0,16.4222,16.441,16.4035,16.4222,41200.0
2005-03-16 10:00:00,26.29,26.3,26.25,26.28,37800.0,16.4285,16.4347,16.4035,16.4222,37800.0
2005-03-16 10:10:00,26.28,26.32,26.27,26.28,94400.0,16.4222,16.4472,16.416,16.4222,94400.0
2005-03-16 10:20:00,26.25,26.27,26.16,26.22,105600.0,16.4035,16.416,16.3472,16.3847,105600.0
2005-03-16 10:30:00,26.2,26.22,26.18,26.18,114000.0,16.3722,16.3847,16.3597,16.3597,114000.0
2005-03-16 10:40:00,26.18,26.19,26.11,26.15,94200.0,16.3597,16.366,16.316,16.341,94200.0
2005-03-16 10:50:00,26.15,26.15,26.08,26.08,45200.0,16.341,16.341,16.2972,16.2972,45200.0
2005-03-16 11:00:00,26.09,26.12,26.07,26.09,39200.0,16.3035,16.3222,16.291,16.3035,39200.0
2005-03-16 11:10:00,26.08,26.08,26.03,26.03,56200.0,16.2972,16.2972,16.266,16.266,56200.0
2005-03-16 11:20:00,26.04,26.09,26.01,26.09,44800.0,16.2722,16.3035,16.2535,16.3035,44800.0
2005-03-16 11:30:00,26.1,26.14,26.08,26.08,61800.0,16.3097,16.3347,16.2972,16.2972,61800.0
2005-03-16 11:40:00,26.08,26.08,26.03,26.03,26000.0,16.2972,16.2972,16.266,16.266,26000.0
2005-03-16 11:50:00,26.02,26.05,26.01,26.01,28800.0,16.2597,16.2785,16.2535,16.2535,28800.0
2005-03-16 12:00:00,26.0,26.06,26.0,26.06,24400.0,16.2472,16.2847,16.2472,16.2847,24400.0
2005-03-16 12:10:00,26.06,26.1,26.05,26.1,38200.0,16.2847,16.3097,16.2785,16.3097,38200.0
2005-03-16 12:20:00,26.1,26.1,26.03,26.04,32000.0,16.3097,16.3097,16.266,16.2722,32000.0
2005-03-16 12:30:00,26.04,26.11,26.04,26.11,82800.0,16.2722,16.316,16.2722,16.316,82800.0
2005-03-16 12:40:00,26.11,26.16,26.11,26.16,41600.0,16.316,16.3472,16.316,16.3472,41600.0
2005-03-16 12:50:00,26.16,26.2,26.16,26.2,46800.0,16.3472,16.3722,16.3472,16.3722,46800.0
2005-03-16 13:00:00,26.2,26.25,26.18,26.23,158800.0,16.3722,16.4035,16.3597,16.391,158800.0
2005-03-16 13:10:00,26.23,26.25,26.22,26.24,45600.0,16.391,16.4035,16.3847,16.3972,45600.0
2005-03-16 13:20:00,26.24,26.29,26.23,26.23,56000.0,16.3972,16.4285,16.391,16.391,56000.0
2005-03-16 13:30:00,26.23,26.23,26.19,26.19,26600.0,16.391,16.391,16.366,16.366,26600.0
2005-03-16 13:40:00,26.19,26.2,26.11,26.11,34600.0,16.366,16.3722,16.316,16.316,34600.0
2005-03-16 13:50:00,26.13,26.14,26.08,26.1,29800.0,16.3285,16.3347,16.2972,16.3097,29800.0
2005-03-16 14:00:00,26.09,26.1,26.05,26.07,40600.0,16.3035,16.3097,16.2785,16.291,40600.0
2005-03-16 14:10:00,26.07,26.1,26.06,26.09,31800.0,16.291,16.3097,16.2847,16.3035,31800.0
2005-03-16 14:20:00,26.1,26.12,26.05,26.06,43200.0,16.3097,16.3222,16.2785,16.2847,43200.0
2005-03-16 14:30:00,26.05,26.06,26.02,26.03,81400.0,16.2785,16.2847,16.2597,16.266,81400.0
2005-03-16 14:40:00,26.03,26.07,26.0,26.04,64400.0,16.266,16.291,16.2472,16.2722,64400.0
2005-03-16 14:50:00,26.05,26.07,26.03,26.05,36800.0,16.2785,16.291,16.266,16.2785,36800.0
2005-03-16 15:00:00,26.05,26.1,26.05,26.09,67200.0,16.2785,16.3097,16.2785,16.3035,67200.0
2005-03-16 15:10:00,26.1,26.1,26.04,26.04,39000.0,16.3097,16.3097,16.2722,16.2722,39000.0
2005-03-16 15:20:00,26.05,26.05,26.0,26.04,67200.0,16.2785,16.2785,16.2472,16.2722,67200.0
2005-03-16 15:30:00,26.03,26.07,26.02,26.07,50000.0,16.266,16.291,16.2597,16.291,50000.0
2005-03-16 15:40:00,26.07,26.15,26.06,26.14,135400.0,16.291,16.341,16.2847,16.3347,135400.0
2005-03-16 15:50:00,26.13,26.15,26.1,26.11,96400.0,16.3285,16.341,16.3097,16.316,96400.0
2005-03-17 09:30:00,26.15,26.16,26.0,26.03,88200.0,16.341,16.3472,16.2472,16.266,88200.0
2005-03-17 09:40:00,26.02,26.07,26.0,26.0,59600.0,16.2597,16.291,16.2472,16.2472,59600.0
2005-03-17 09:50:00,26.0,26.02,25.95,25.95,80400.0,16.2472,16.2597,16.216,16.216,80400.0
2005-03-17 10:00:00,25.95,25.97,25.88,25.93,55400.0,16.216,16.2285,16.1723,16.2035,55400.0
2005-03-17 10:10:00,25.92,26.01,25.92,26.0,69800.0,16.1973,16.2535,16.1973,16.2472,69800.0
2005-03-17 10:20:00,26.0,26.08,26.0,26.08,50400.0,16.2472,16.2972,16.2472,16.2972,50400.0
2005-03-17 10:30:00,26.08,26.08,26.04,26.07,71000.0,16.2972,16.2972,16.2722,16.291,71000.0
2005-03-17 10:40:00,26.07,26.1,26.05,26.1,62000.0,16.291,16.3097,16.2785,16.3097,62000.0
2005-03-17 10:50:00,26.11,26.15,26.08,26.15,68800.0,16.316,16.341,16.2972,16.341,68800.0
2005-03-17 11:00:00,26.15,26.16,26.1,26.13,61600.0,16.341,16.3472,16.3097,16.3285,61600.0
2005-03-17 11:10:00,26.15,26.15,26.1,26.11,40200.0,16.341,16.341,16.3097,16.316,40200.0
2005-03-17 11:20:00,26.1,26.11,26.05,26.05,33800.0,16.3097,16.316,16.2785,16.2785,33800.0
2005-03-17 11:30:00,26.05,26.05,25.99,26.0,85200.0,16.2785,16.2785,16.241,16.2472,85200.0
2005-03-17 11:40:00,26.0,26.07,26.0,26.07,56800.0,16.2472,16.291,16.2472,16.291,56800.0
2005-03-17 11:50:00,26.07,26.07,26.04,26.04,44200.0,16.291,16.291,16.2722,16.2722,44200.0
2005-03-17 12:00:00,26.05,26.05,25.99,25.99,66200.0,16.2785,16.2785,16.241,16.241,66200.0
2005-03-17 12:10:00,25.99,26.0,25.97,25.97,39200.0,16.241,16.2472,16.2285,16.2285,39200.0
2005-03-17 12:20:00,25.97,25.98,25.96,25.97,27000.0,16.2285,16.2347,16.2222,16.2285,27000.0
2005-03-17 12:30:00,25.98,26.0,25.97,25.99,30200.0,16.2347,16.2472,16.2285,16.241,30200.0
2005-03-17 12:40:00,25.99,26.01,25.99,26.0,57600.0,16.241,16.2535,16.241,16.2472,57600.0
2005-03-17 12:50:00,26.0,26.02,25.99,25.99,22000.0,16.2472,16.2597,16.241,16.241,22000.0
2005-03-17 13:00:00,25.99,25.99,25.96,25.97,29400.0,16.241,16.241,16.2222,16.2285,29400.0
2005-03-17 13:10:00,25.97,25.99,25.95,25.98,54000.0,16.2285,16.241,16.216,16.2347,54000.0
2005-03-17 13:20:00,25.96,26.0,25.96,25.99,30200.0,16.2222,16.2472,16.2222,16.241,30200.0
2005-03-17 13:30:00,25.99,26.0,25.97,25.99,48600.0,16.241,16.2472,16.2285,16.241,48600.0
2005-03-17 13:40:00,25.99,26.0,25.97,25.98,33000.0,16.241,16.2472,16.2285,16.2347,33000.0
2005-03-17 13:50:00,25.97,25.98,25.91,25.91,31600.0,16.2285,16.2347,16.191,16.191,31600.0
2005-03-17 14:00:00,25.91,25.92,25.82,25.83,99400.0,16.191,16.1973,16.1348,16.141,99400.0
2005-03-17 14:10:00,25.84,25.92,25.82,25.91,70000.0,16.1473,16.1973,16.1348,16.191,70000.0
2005-03-17 14:20:00,25.91,25.98,25.91,25.96,75400.0,16.191,16.2347,16.191,16.2222,75400.0
2005-03-17 14:30:00,25.97,25.98,25.94,25.94,32000.0,16.2285,16.2347,16.2098,16.2098,32000.0
2005-03-17 14:40:00,25.94,25.97,25.93,25.96,45000.0,16.2098,16.2285,16.2035,16.2222,45000.0
2005-03-17 14:50:00,25.96,25.97,25.95,25.95,34600.0,16.2222,16.2285,16.216,16.216,34600.0
2005-03-17 15:00:00,25.95,25.98,25.92,25.98,77400.0,16.216,16.2347,16.1973,16.2347,77400.0
2005-03-17 15:10:00,25.98,25.98,25.95,25.96,71600.0,16.2347,16.2347,16.216,16.2222,71600.0
2005-03-17 15:20:00,25.95,26.0,25.95,25.95,86200.0,16.216,16.2472,16.216,16.216,86200.0
2005-03-17 15:30:00,25.95,26.0,25.95,25.99,90000.0,16.216,16.2472,16.216,16.241,90000.0
2005-03-17 15:40:00,25.99,26.0,25.96,25.98,157600.0,16.241,16.2472,16.2222,16.2347,157600.0
2005-03-17 15:50:00,25.98,25.99,25.97,25.98,84800.0,16.2347,16.241,16.2285,16.2347,84800.0
2005-03-18 09:30:00,25.9,25.99,25.89,25.91,942000.0,16.1848,16.241,16.1785,16.191,942000.0
2005-03-18 09:40:00,25.91,25.96,25.84,25.86,83600.0,16.191,16.2222,16.1473,16.1598,83600.0
2005-03-18 09:50:00,25.86,25.9,25.75,25.75,166600.0,16.1598,16.1848,16.091,16.091,166600.0
2005-03-18 10:00:00,25.75,25.82,25.71,25.75,97600.0,16.091,16.1348,16.066,16.091,97600.0
2005-03-18 10:10:00,25.75,25.85,25.75,25.8,81000.0,16.091,16.1535,16.091,16.1223,81000.0
2005-03-18 10:20:00,25.81,25.82,25.78,25.81,63800.0,16.1285,16.1348,16.1098,16.1285,63800.0
2005-03-18 10:30:00,25.81,25.85,25.81,25.83,79400.0,16.1285,16.1535,16.1285,16.141,79400.0
2005-03-18 10:40:00,25.83,25.86,25.83,25.83,98600.0,16.141,16.1598,16.141,16.141,98600.0
2005-03-18 10:50:00,25.82,25.88,25.82,25.88,79800.0,16.1348,16.1723,16.1348,16.1723,79800.0
2005-03-18 11:00:00,25.88,26.0,25.88,25.97,50000.0,16.1723,16.2472,16.1723,16.2285,50000.0
2005-03-18 11:10:00,25.97,25.99,25.96,25.98,48000.0,16.2285,16.241,16.2222,16.2347,48000.0
2005-03-18 11:20:00,25.98,26.03,25.97,26.0,64600.0,16.2347,16.266,16.2285,16.2472,64600.0
2005-03-18 11:30:00,26.0,26.0,25.94,25.95,72400.0,16.2472,16.2472,16.2098,16.216,72400.0
2005-03-18 11:40:00,25.95,25.96,25.93,25.94,46200.0,16.216,16.2222,16.2035,16.2098,46200.0
2005-03-18 11:50:00,25.94,26.02,25.94,25.99,43400.0,16.2098,16.2597,16.2098,16.241,43400.0
2005-03-18 12:00:00,25.99,25.99,25.95,25.96,20000.0,16.241,16.241,16.216,16.2222,20000.0
2005-03-18 12:10:00,25.96,25.99,25.96,25.99,41000.0,16.2222,16.241,16.2222,16.241,41000.0
2005-03-18 12:20:00,25.99,26.0,25.99,25.99,44600.0,16.241,16.2472,16.241,16.241,44600.0
2005-03-18 12:30:00,25.99,26.0,25.99,26.0,41200.0,16.241,16.2472,16.241,16.2472,41200.0
2005-03-18 12:40:00,25.99,26.0,25.99,26.0,42000.0,16.241,16.2472,16.241,16.2472,42000.0
2005-03-18 12:50:00,26.0,26.02,26.0,26.01,44400.0,16.2472,16.2597,16.2472,16.2535,44400.0
2005-03-18 13:00:00,26.02,26.02,25.99,25.99,71800.0,16.2597,16.2597,16.241,16.241,71800.0
2005-03-18 13:10:00,26.0,26.03,25.98,26.02,92600.0,16.2472,16.266,16.2347,16.2597,92600.0
2005-03-18 13:20:00,26.01,26.02,26.0,26.0,47800.0,16.2535,16.2597,16.2472,16.2472,47800.0
2005-03-18 13:30:00,26.0,26.02,26.0,26.01,35800.0,16.2472,16.2597,16.2472,16.2535,35800.0
2005-03-18 13:40:00,26.02,26.02,25.99,25.99,121000.0,16.2597,16.2597,16.241,16.241,121000.0
2005-03-18 13:50:00,25.98,26.03,25.96,26.03,61600.0,16.2347,16.266,16.2222,16.266,61600.0
2005-03-18 14:00:00,26.03,26.06,26.0,26.05,105800.0,16.266,16.2847,16.2472,16.2785,105800.0
2005-03-18 14:10:00,26.04,26.05,25.97,25.97,53800.0,16.2722,16.2785,16.2285,16.2285,53800.0
2005-03-18 14:20:00,25.97,26.04,25.97,26.0,36200.0,16.2285,16.2722,16.2285,16.2472,36200.0
2005-03-18 14:30:00,26.0,26.05,26.0,26.04,52800.0,16.2472,16.2785,16.2472,16.2722,52800.0
2005-03-18 14:40:00,26.04,26.05,25.99,26.0,43000.0,16.2722,16.2785,16.241,16.2472,43000.0
2005-03-18 14:50:00,26.0,26.0,25.97,26.0,63000.0,16.2472,16.2472,16.2285,16.2472,63000.0
2005-03-18 15:00:00,26.0,26.0,25.99,25.99,110800.0,16.2472,16.2472,16.241,16.241,110800.0
2005-03-18 15:10:00,25.99,26.02,25.98,26.0,70200.0,16.241,16.2597,16.2347,16.2472,70200.0
2005-03-18 15:20:00,26.0,26.04,26.0,26.01,78000.0,16.2472,16.2722,16.2472,16.2535,78000.0
2005-03-18 15:30:00,26.01,26.1,26.01,26.07,208600.0,16.2535,16.3097,16.2535,16.291,208600.0
2005-03-18 15:40:00,26.07,26.13,26.06,26.12,113200.0,16.291,16.3285,16.2847,16.3222,113200.0
2005-03-18 15:50:00,26.11,26.12,26.05,26.07,178000.0,16.316,16.3222,16.2785,16.291,178000.0
2005-03-21 09:30:00,26.07,26.1,25.98,25.99,81000.0,16.291,16.3097,16.2347,16.241,81000.0
2005-03-21 09:40:00,26.0,26.0,25.91,25.93,53600.0,16.2472,16.2472,16.191,16.2035,53600.0
2005-03-21 09:50:00,25.93,26.0,25.93,25.99,20800.0,16.2035,16.2472,16.2035,16.241,20800.0
2005-03-21 10:00:00,25.99,26.01,25.98,25.99,89000.0,16.241,16.2535,16.2347,16.241,89000.0
2005-03-21 10:10:00,25.99,25.99,25.98,25.99,16000.0,16.241,16.241,16.2347,16.241,16000.0
2005-03-21 10:20:00,25.99,26.0,25.97,25.98,74800.0,16.241,16.2472,16.2285,16.2347,74800.0
2005-03-21 10:30:00,25.98,26.0,25.98,25.98,117400.0,16.2347,16.2472,16.2347,16.2347,117400.0
2005-03-21 10:40:00,25.97,26.02,25.97,26.0,39800.0,16.2285,16.2597,16.2285,16.2472,39800.0
2005-03-21 10:50:00,26.0,26.01,25.93,25.96,41600.0,16.2472,16.2535,16.2035,16.2222,41600.0
2005-03-21 11:00:00,25.96,25.98,25.94,25.94,28000.0,16.2222,16.2347,16.2098,16.2098,28000.0
2005-03-21 11:10:00,25.93,25.95,25.88,25.95,57400.0,16.2035,16.216,16.1723,16.216,57400.0
2005-03-21 11:20:00,25.95,25.98,25.93,25.93,80800.0,16.216,16.2347,16.2035,16.2035,80800.0
2005-03-21 11:30:00,25.91,25.98,25.89,25.96,57800.0,16.191,16.2347,16.1785,16.2222,57800.0
2005-03-21 11:40:00,25.95,25.96,25.92,25.92,88000.0,16.216,16.2222,16.1973,16.1973,88000.0
2005-03-21 11:50:00,25.92,25.92,25.86,25.88,81600.0,16.1973,16.1973,16.1598,16.1723,81600.0
2005-03-21 12:00:00,25.88,25.93,25.87,25.91,77200.0,16.1723,16.2035,16.166,16.191,77200.0
2005-03-21 12:10:00,25.92,25.94,25.9,25.93,126200.0,16.1973,16.2098,16.1848,16.2035,126200.0
2005-03-21 12:20:00,25.92,25.93,25.89,25.9,56000.0,16.1973,16.2035,16.1785,16.1848,56000.0
2005-03-21 12:30:00,25.9,25.9,25.86,25.88,99800.0,16.1848,16.1848,16.1598,16.1723,99800.0
2005-03-21 12:40:00,25.87,25.9,25.87,25.88,51400.0,16.166,16.1848,16.166,16.1723,51400.0
2005-03-21 12:50:00,25.87,25.88,25.82,25.82,55200.0,16.166,16.1723,16.1348,16.1348,55200.0
2005-03-21 13:00:00,25.82,25.85,25.8,25.85,68600.0,16.1348,16.1535,16.1223,16.1535,68600.0
2005-03-21 13:10:00,25.85,25.86,25.81,25.81,45600.0,16.1535,16.1598,16.1285,16.1285,45600.0
2005-03-21 13:20:00,25.81,25.84,25.77,25.8,48000.0,16.1285,16.1473,16.1035,16.1223,48000.0
2005-03-21 13:30:00,25.78,25.83,25.78,25.82,65200.0,16.1098,16.141,16.1098,16.1348,65200.0
2005-03-21 13:40:00,25.82,25.82,25.79,25.79,44000.0,16.1348,16.1348,16.116,16.116,44000.0
2005-03-21 13:50:00,25.79,25.8,25.77,25.78,68200.0,16.116,16.1223,16.1035,16.1098,68200.0
2005-03-21 14:00:00,25.78,25.81,25.78,25.79,76800.0,16.1098,16.1285,16.1098,16.116,76800.0
2005-03-21 14:10:00,25.79,25.8,25.75,25.78,54400.0,16.116,16.1223,16.091,16.1098,54400.0
2005-03-21 14:20:00,25.77,25.8,25.74,25.78,97400.0,16.1035,16.1223,16.0848,16.1098,97400.0
2005-03-21 14:30:00,25.77,25.83,25.75,25.81,92400.0,16.1035,16.141,16.091,16.1285,92400.0
2005-03-21 14:40:00,25.81,25.86,25.81,25.82,72000.0,16.1285,16.1598,16.1285,16.1348,72000.0
2005-03-21 14:50:00,25.83,25.85,25.8,25.83,61400.0,16.141,16.1535,16.1223,16.141,61400.0
2005-03-21 15:00:00,25.83,25.86,25.82,25.86,71000.0,16.141,16.1598,16.1348,16.1598,71000.0
2005-03-21 15:10:00,25.86,25.88,25.84,25.84,68200.0,16.1598,16.1723,16.1473,16.1473,68200.0
2005-03-21 15:20:00,25.84,25.88,25.84,25.86,121600.0,16.1473,16.1723,16.1473,16.1598,121600.0
2005-03-21 15:30:00,25.87,25.88,25.82,25.86,71200.0,16.166,16.1723,16.1348,16.1598,71200.0
2005-03-21 15:40:00,25.85,25.86,25.81,25.85,145400.0,16.1535,16.1598,16.1285,16.1535,145400.0
2005-03-21 15:50:00,25.84,25.85,25.82,25.83,129000.0,16.1473,16.1535,16.1348,16.141,129000.0
2005-03-22 09:30:00,25.72,25.83,25.7,25.76,127000.0,16.0723,16.141,16.0598,16.0973,127000.0
2005-03-22 09:40:00,25.75,25.8,25.73,25.75,131800.0,16.091,16.1223,16.0785,16.091,131800.0
2005-03-22 09:50:00,25.75,25.77,25.68,25.7,79400.0,16.091,16.1035,16.0473,16.0598,79400.0
2005-03-22 10:00:00,25.7,25.73,25.69,25.71,49200.0,16.0598,16.0785,16.0535,16.066,49200.0
2005-03-22 10:10:00,25.71,25.73,25.64,25.72,50800.0,16.066,16.0785,16.0223,16.0723,50800.0
2005-03-22 10:20:00,25.72,25.75,25.7,25.7,99000.0,16.0723,16.091,16.0598,16.0598,99000.0
2005-03-22 10:30:00,25.7,25.73,25.65,25.7,67400.0,16.0598,16.0785,16.0285,16.0598,67400.0
2005-03-22 10:40:00,25.7,25.73,25.68,25.72,31800.0,16.0598,16.0785,16.0473,16.0723,31800.0
2005-03-22 10:50:00,25.72,25.73,25.68,25.7,80400.0,16.0723,16.0785,16.0473,16.0598,80400.0
2005-03-22 11:00:00,25.7,25.72,25.68,25.68,72400.0,16.0598,16.0723,16.0473,16.0473,72400.0
2005-03-22 11:10:00,25.68,25.7,25.68,25.68,98800.0,16.0473,16.0598,16.0473,16.0473,98800.0
2005-03-22 11:20:00,25.68,25.68,25.64,25.65,78600.0,16.0473,16.0473,16.0223,16.0285,78600.0
2005-03-22 11:30:00,25.65,25.66,25.63,25.66,84000.0,16.0285,16.0348,16.016,16.0348,84000.0
2005-03-22 11:40:00,25.65,25.65,25.63,25.64,59400.0,16.0285,16.0285,16.016,16.0223,59400.0
2005-03-22 11:50:00,25.64,25.66,25.64,25.65,44200.0,16.0223,16.0348,16.0223,16.0285,44200.0
2005-03-22 12:00:00,25.65,25.7,25.64,25.68,68600.0,16.0285,16.0598,16.0223,16.0473,68600.0
2005-03-22 12:10:00,25.68,25.7,25.67,25.67,38000.0,16.0473,16.0598,16.041,16.041,38000.0
2005-03-22 12:20:00,25.67,25.67,25.64,25.64,50600.0,16.041,16.041,16.0223,16.0223,50600.0
2005-03-22 12:30:00,25.64,25.65,25.63,25.64,58800.0,16.0223,16.0285,16.016,16.0223,58800.0
2005-03-22 12:40:00,25.64,25.65,25.64,25.65,119800.0,16.0223,16.0285,16.0223,16.0285,119800.0
2005-03-22 12:50:00,25.65,25.65,25.64,25.64,50800.0,16.0285,16.0285,16.0223,16.0223,50800.0
2005-03-22 13:00:00,25.64,25.65,25.63,25.63,37000.0,16.0223,16.0285,16.016,16.016,37000.0
2005-03-22 13:10:00,25.64,25.64,25.63,25.63,28600.0,16.0223,16.0223,16.016,16.016,28600.0
2005-03-22 13:20:00,25.63,25.65,25.63,25.65,42000.0,16.016,16.0285,16.016,16.0285,42000.0
2005-03-22 13:30:00,25.65,25.65,25.64,25.65,24800.0,16.0285,16.0285,16.0223,16.0285,24800.0
2005-03-22 13:40:00,25.64,25.65,25.64,25.65,52800.0,16.0223,16.0285,16.0223,16.0285,52800.0
2005-03-22 13:50:00,25.65,25.65,25.63,25.65,79400.0,16.0285,16.0285,16.016,16.0285,79400.0
2005-03-22 14:00:00,25.65,25.65,25.61,25.61,115800.0,16.0285,16.0285,16.0035,16.0035,115800.0
2005-03-22 14:10:00,25.61,25.63,25.59,25.59,86400.0,16.0035,16.016,15.991,15.991,86400.0
2005-03-22 14:20:00,25.58,25.59,25.45,25.49,357000.0,15.9848,15.991,15.9036,15.9285,357000.0
2005-03-22 14:30:00,25.49,25.53,25.43,25.43,174000.0,15.9285,15.9535,15.8911,15.8911,174000.0
2005-03-22 14:40:00,25.44,25.45,25.31,25.33,183800.0,15.8973,15.9036,15.8161,15.8286,183800.0
2005-03-22 14:50:00,25.32,25.37,25.3,25.37,157200.0,15.8223,15.8536,15.8098,15.8536,157200.0
2005-03-22 15:00:00,25.38,25.42,25.35,25.36,195600.0,15.8598,15.8848,15.8411,15.8473,195600.0
2005-03-22 15:10:00,25.36,25.38,25.34,25.35,222600.0,15.8473,15.8598,15.8348,15.8411,222600.0
2005-03-22 15:20:00,25.35,25.36,25.32,25.35,174800.0,15.8411,15.8473,15.8223,15.8411,174800.0
2005-03-22 15:30:00,25.35,25.38,25.31,25.31,243400.0,15.8411,15.8598,15.8161,15.8161,243400.0
2005-03-22 15:40:00,25.31,25.34,25.28,25.34,202800.0,15.8161,15.8348,15.7973,15.8348,202800.0
2005-03-22 15:50:00,25.34,25.36,25.3,25.33,222400.0,15.8348,15.8473,15.8098,15.8286,222400.0
2005-03-23 09:30:00,25.3,25.53,25.3,25.53,232000.0,15.8098,15.9535,15.8098,15.9535,232000.0
2005-03-23 09:40:00,25.54,25.75,25.52,25.59,163400.0,15.9598,16.091,15.9473,15.991,163400.0
2005-03-23 09:50:00,25.6,25.61,25.45,25.52,165400.0,15.9973,16.0035,15.9036,15.9473,165400.0
2005-03-23 10:00:00,25.53,25.61,25.52,25.58,125800.0,15.9535,16.0035,15.9473,15.9848,125800.0
2005-03-23 10:10:00,25.58,25.65,25.58,25.63,134600.0,15.9848,16.0285,15.9848,16.016,134600.0
2005-03-23 10:20:00,25.63,25.63,25.5,25.53,111600.0,16.016,16.016,15.9348,15.9535,111600.0
2005-03-23 10:30:00,25.53,25.59,25.5,25.54,119000.0,15.9535,15.991,15.9348,15.9598,119000.0
2005-03-23 10:40:00,25.54,25.65,25.54,25.61,99200.0,15.9598,16.0285,15.9598,16.0035,99200.0
2005-03-23 10:50:00,25.59,25.77,25.55,25.74,181800.0,15.991,16.1035,15.966,16.0848,181800.0
2005-03-23 11:00:00,25.71,25.78,25.67,25.78,164200.0,16.066,16.1098,16.041,16.1098,164200.0
2005-03-23 11:10:00,25.78,25.91,25.78,25.85,174600.0,16.1098,16.191,16.1098,16.1535,174600.0
2005-03-23 11:20:00,25.85,25.86,25.81,25.83,123800.0,16.1535,16.1598,16.1285,16.141,123800.0
2005-03-23 11:30:00,25.84,25.85,25.77,25.77,129200.0,16.1473,16.1535,16.1035,16.1035,129200.0
2005-03-23 11:40:00,25.77,25.85,25.77,25.85,99000.0,16.1035,16.1535,16.1035,16.1535,99000.0
2005-03-23 11:50:00,25.84,25.9,25.83,25.9,106400.0,16.1473,16.1848,16.141,16.1848,106400.0
2005-03-23 12:00:00,25.9,25.98,25.88,25.98,103200.0,16.1848,16.2347,16.1723,16.2347,103200.0
2005-03-23 12:10:00,25.98,26.13,25.98,26.12,137200.0,16.2347,16.3285,16.2347,16.3222,137200.0
2005-03-23 12:20:00,26.11,26.14,26.07,26.13,67600.0,16.316,16.3347,16.291,16.3285,67600.0
2005-03-23 12:30:00,26.13,26.14,26.08,26.14,66000.0,16.3285,16.3347,16.2972,16.3347,66000.0
2005-03-23 12:40:00,26.14,26.14,26.11,26.14,103400.0,16.3347,16.3347,16.316,16.3347,103400.0
2005-03-23 12:50:00,26.13,26.14,26.11,26.12,59400.0,16.3285,16.3347,16.316,16.3222,59400.0
2005-03-23 13:00:00,26.12,26.21,26.12,26.18,89800.0,16.3222,16.3785,16.3222,16.3597,89800.0
2005-03-23 13:10:00,26.18,26.19,26.13,26.16,80800.0,16.3597,16.366,16.3285,16.3472,80800.0
2005-03-23 13:20:00,26.16,26.17,26.11,26.12,70200.0,16.3472,16.3535,16.316,16.3222,70200.0
2005-03-23 13:30:00,26.12,26.16,25.97,25.99,243200.0,16.3222,16.3472,16.2285,16.241,243200.0
2005-03-23 13:40:00,25.99,26.08,25.99,26.03,76800.0,16.241,16.2972,16.241,16.266,76800.0
2005-03-23 13:50:00,26.03,26.04,25.97,26.02,70400.0,16.266,16.2722,16.2285,16.2597,70400.0
2005-03-23 14:00:00,26.03,26.03,25.98,26.0,95000.0,16.266,16.266,16.2347,16.2472,95000.0
2005-03-23 14:10:00,26.0,26.04,25.99,26.04,66800.0,16.2472,16.2722,16.241,16.2722,66800.0
2005-03-23 14:20:00,26.04,26.08,26.03,26.07,128800.0,16.2722,16.2972,16.266,16.291,128800.0
2005-03-23 14:30:00,26.06,26.07,26.0,26.0,164600.0,16.2847,16.291,16.2472,16.2472,164600.0
2005-03-23 14:40:00,26.0,26.04,25.97,26.02,74600.0,16.2472,16.2722,16.2285,16.2597,74600.0
2005-03-23 14:50:00,26.02,26.03,25.99,26.02,84400.0,16.2597,16.266,16.241,16.2597,84400.0
2005-03-23 15:00:00,26.02,26.03,25.96,26.0,173000.0,16.2597,16.266,16.2222,16.2472,173000.0
2005-03-23 15:10:00,25.99,26.04,25.98,26.04,80200.0,16.241,16.2722,16.2347,16.2722,80200.0
2005-03-23 15:20:00,26.04,26.1,26.0,26.09,100800.0,16.2722,16.3097,16.2472,16.3035,100800.0
2005-03-23 15:30:00,26.08,26.1,26.04,26.1,208400.0,16.2972,16.3097,16.2722,16.3097,208400.0
2005-03-23 15:40:00,26.1,26.15,26.1,26.15,232600.0,16.3097,16.341,16.3097,16.341,232600.0
2005-03-23 15:50:00,26.15,26.15,26.0,26.01,222800.0,16.341,16.341,16.2472,16.2535,222800.0
2005-03-24 09:30:00,26.0,26.05,25.97,26.02,168000.0,16.2472,16.2785,16.2285,16.2597,168000.0
2005-03-24 09:40:00,26.02,26.08,26.01,26.07,97400.0,16.2597,16.2972,16.2535,16.291,97400.0
2005-03-24 09:50:00,26.06,26.08,26.05,26.07,44000.0,16.2847,16.2972,16.2785,16.291,44000.0
2005-03-24 10:00:00,26.07,26.1,26.05,26.05,102600.0,16.291,16.3097,16.2785,16.2785,102600.0
2005-03-24 10:10:00,26.05,26.06,26.0,26.02,66800.0,16.2785,16.2847,16.2472,16.2597,66800.0
2005-03-24 10:20:00,26.03,26.11,26.03,26.05,79400.0,16.266,16.316,16.266,16.2785,79400.0
2005-03-24 10:30:00,26.07,26.07,26.03,26.03,58000.0,16.291,16.291,16.266,16.266,58000.0
2005-03-24 10:40:00,26.03,26.04,26.0,26.0,50800.0,16.266,16.2722,16.2472,16.2472,50800.0
2005-03-24 10:50:00,26.0,26.0,25.97,25.99,127000.0,16.2472,16.2472,16.2285,16.241,127000.0
2005-03-24 11:00:00,25.98,25.98,25.86,25.9,179800.0,16.2347,16.2347,16.1598,16.1848,179800.0
2005-03-24 11:10:00,25.9,25.91,25.89,25.9,60200.0,16.1848,16.191,16.1785,16.1848,60200.0
2005-03-24 11:20:00,25.9,25.95,25.9,25.92,51600.0,16.1848,16.216,16.1848,16.1973,51600.0
2005-03-24 11:30:00,25.92,25.95,25.92,25.93,51200.0,16.1973,16.216,16.1973,16.2035,51200.0
2005-03-24 11:40:00,25.93,25.94,25.9,25.92,60800.0,16.2035,16.2098,16.1848,16.1973,60800.0
2005-03-24 11:50:00,25.92,25.95,25.91,25.93,39600.0,16.1973,16.216,16.191,16.2035,39600.0
2005-03-24 12:00:00,25.93,25.95,25.9,25.93,55000.0,16.2035,16.216,16.1848,16.2035,55000.0
2005-03-24 12:10:00,25.93,25.95,25.9,25.9,61200.0,16.2035,16.216,16.1848,16.1848,61200.0
2005-03-24 12:20:00,25.91,25.92,25.86,25.91,39600.0,16.191,16.1973,16.1598,16.191,39600.0
2005-03-24 12:30:00,25.91,25.93,25.9,25.93,45400.0,16.191,16.2035,16.1848,16.2035,45400.0
2005-03-24 12:40:00,25.92,25.93,25.92,25.92,71600.0,16.1973,16.2035,16.1973,16.1973,71600.0
2005-03-24 12:50:00,25.92,25.92,25.9,25.91,27400.0,16.1973,16.1973,16.1848,16.191,27400.0
2005-03-24 13:00:00,25.91,25.91,25.9,25.91,45200.0,16.191,16.191,16.1848,16.191,45200.0
2005-03-24 13:10:00,25.91,25.92,25.9,25.91,30600.0,16.191,16.1973,16.1848,16.191,30600.0
2005-03-24 13:20:00,25.91,25.92,25.89,25.92,74600.0,16.191,16.1973,16.1785,16.1973,74600.0
2005-03-24 13:30:00,25.92,25.93,25.92,25.92,37400.0,16.1973,16.2035,16.1973,16.1973,37400.0
2005-03-24 13:40:00,25.92,25.92,25.91,25.91,26000.0,16.1973,16.1973,16.191,16.191,26000.0
2005-03-24 13:50:00,25.91,25.92,25.88,25.91,58600.0,16.191,16.1973,16.1723,16.191,58600.0
2005-03-24 14:00:00,25.91,25.91,25.89,25.9,38200.0,16.191,16.191,16.1785,16.1848,38200.0
2005-03-24 14:10:00,25.9,25.93,25.9,25.91,45000.0,16.1848,16.2035,16.1848,16.191,45000.0
2005-03-24 14:20:00,25.91,25.91,25.89,25.89,22200.0,16.191,16.191,16.1785,16.1785,22200.0
2005-03-24 14:30:00,25.89,25.93,25.89,25.92,176600.0,16.1785,16.2035,16.1785,16.1973,176600.0
2005-03-24 14:40:00,25.92,25.93,25.91,25.91,73000.0,16.1973,16.2035,16.191,16.191,73000.0
2005-03-24 14:50:00,25.91,25.95,25.9,25.95,34600.0,16.191,16.216,16.1848,16.216,34600.0
2005-03-24 15:00:00,25.94,25.95,25.89,25.9,54800.0,16.2098,16.216,16.1785,16.1848,54800.0
2005-03-24 15:10:00,25.91,25.92,25.9,25.9,69200.0,16.191,16.1973,16.1848,16.1848,69200.0
2005-03-24 15:20:00,25.91,25.92,25.9,25.9,38200.0,16.191,16.1973,16.1848,16.1848,38200.0
2005-03-24 15:30:00,25.91,25.92,25.9,25.91,105600.0,16.191,16.1973,16.1848,16.191,105600.0
2005-03-24 15:40:00,25.91,25.96,25.9,25.95,166800.0,16.191,16.2222,16.1848,16.216,166800.0
2005-03-24 15:50:00,25.95,25.95,25.9,25.91,112800.0,16.216,16.216,16.1848,16.191,112800.0
2005-03-28 09:30:00,25.89,25.9,25.79,25.9,118400.0,16.1785,16.1848,16.116,16.1848,118400.0
2005-03-28 09:40:00,25.9,25.96,25.86,25.95,142000.0,16.1848,16.2222,16.1598,16.216,142000.0
2005-03-28 09:50:00,25.95,25.95,25.93,25.93,44400.0,16.216,16.216,16.2035,16.2035,44400.0
2005-03-28 10:00:00,25.93,25.95,25.93,25.95,57600.0,16.2035,16.216,16.2035,16.216,57600.0
2005-03-28 10:10:00,25.95,25.95,25.92,25.93,30600.0,16.216,16.216,16.1973,16.2035,30600.0
2005-03-28 10:20:00,25.92,25.92,25.86,25.88,35200.0,16.1973,16.1973,16.1598,16.1723,35200.0
2005-03-28 10:30:00,25.88,25.95,25.88,25.94,51400.0,16.1723,16.216,16.1723,16.2098,51400.0
2005-03-28 10:40:00,25.95,25.95,25.9,25.92,37200.0,16.216,16.216,16.1848,16.1973,37200.0
2005-03-28 10:50:00,25.92,25.92,25.89,25.91,21400.0,16.1973,16.1973,16.1785,16.191,21400.0
2005-03-28 11:00:00,25.9,25.91,25.86,25.86,24800.0,16.1848,16.191,16.1598,16.1598,24800.0
2005-03-28 11:10:00,25.88,25.93,25.86,25.92,35800.0,16.1723,16.2035,16.1598,16.1973,35800.0
2005-03-28 11:20:00,25.92,25.93,25.9,25.91,55600.0,16.1973,16.2035,16.1848,16.191,55600.0
2005-03-28 11:30:00,25.9,25.93,25.89,25.91,33800.0,16.1848,16.2035,16.1785,16.191,33800.0
2005-03-28 11:40:00,25.91,25.91,25.85,25.88,69800.0,16.191,16.191,16.1535,16.1723,69800.0
2005-03-28 11:50:00,25.89,25.89,25.86,25.86,76800.0,16.1785,16.1785,16.1598,16.1598,76800.0
2005-03-28 12:00:00,25.87,25.87,25.81,25.81,57200.0,16.166,16.166,16.1285,16.1285,57200.0
2005-03-28 12:10:00,25.82,25.85,25.8,25.84,35200.0,16.1348,16.1535,16.1223,16.1473,35200.0
2005-03-28 12:20:00,25.85,25.88,25.84,25.86,33000.0,16.1535,16.1723,16.1473,16.1598,33000.0
2005-03-28 12:30:00,25.86,25.91,25.86,25.89,23000.0,16.1598,16.191,16.1598,16.1785,23000.0
2005-03-28 12:40:00,25.89,25.9,25.86,25.88,14800.0,16.1785,16.1848,16.1598,16.1723,14800.0
2005-03-28 12:50:00,25.87,25.88,25.83,25.85,33600.0,16.166,16.1723,16.141,16.1535,33600.0
2005-03-28 13:00:00,25.85,25.86,25.82,25.82,22200.0,16.1535,16.1598,16.1348,16.1348,22200.0
2005-03-28 13:10:00,25.82,25.86,25.82,25.83,24400.0,16.1348,16.1598,16.1348,16.141,24400.0
2005-03-28 13:20:00,25.83,25.85,25.82,25.83,29800.0,16.141,16.1535,16.1348,16.141,29800.0
2005-03-28 13:30:00,25.83,25.86,25.81,25.82,22400.0,16.141,16.1598,16.1285,16.1348,22400.0
2005-03-28 13:40:00,25.82,25.87,25.82,25.85,32000.0,16.1348,16.166,16.1348,16.1535,32000.0
2005-03-28 13:50:00,25.86,25.88,25.85,25.85,26800.0,16.1598,16.1723,16.1535,16.1535,26800.0
2005-03-28 14:00:00,25.85,25.89,25.84,25.88,54800.0,16.1535,16.1785,16.1473,16.1723,54800.0
2005-03-28 14:10:00,25.89,25.93,25.88,25.9,94000.0,16.1785,16.2035,16.1723,16.1848,94000.0
2005-03-28 14:20:00,25.89,25.95,25.86,25.95,82800.0,16.1785,16.216,16.1598,16.216,82800.0
2005-03-28 14:30:00,25.95,25.95,25.94,25.94,35200.0,16.216,16.216,16.2098,16.2098,35200.0
2005-03-28 14:40:00,25.95,26.0,25.94,25.97,124400.0,16.216,16.2472,16.2098,16.2285,124400.0
2005-03-28 14:50:00,25.96,26.0,25.96,26.0,56600.0,16.2222,16.2472,16.2222,16.2472,56600.0
2005-03-28 15:00:00,26.0,26.02,25.93,25.93,49000.0,16.2472,16.2597,16.2035,16.2035,49000.0
2005-03-28 15:10:00,25.93,25.93,25.88,25.92,81400.0,16.2035,16.2035,16.1723,16.1973,81400.0
2005-03-28 15:20:00,25.93,25.93,25.88,25.88,56200.0,16.2035,16.2035,16.1723,16.1723,56200.0
2005-03-28 15:30:00,25.88,25.88,25.85,25.86,87600.0,16.1723,16.1723,16.1535,16.1598,87600.0
2005-03-28 15:40:00,25.86,25.86,25.82,25.86,119800.0,16.1598,16.1598,16.1348,16.1598,119800.0
2005-03-28 15:50:00,25.86,25.87,25.79,25.83,105000.0,16.1598,16.166,16.116,16.141,105000.0
2005-03-29 09:30:00,25.75,25.76,25.7,25.74,86200.0,16.091,16.0973,16.0598,16.0848,86200.0
2005-03-29 09:40:00,25.75,25.86,25.7,25.74,57000.0,16.091,16.1598,16.0598,16.0848,57000.0
2005-03-29 09:50:00,25.74,25.83,25.71,25.78,53800.0,16.0848,16.141,16.066,16.1098,53800.0
2005-03-29 10:00:00,25.76,25.93,25.75,25.86,66600.0,16.0973,16.2035,16.091,16.1598,66600.0
2005-03-29 10:10:00,25.85,25.95,25.85,25.93,32600.0,16.1535,16.216,16.1535,16.2035,32600.0
2005-03-29 10:20:00,25.93,25.96,25.9,25.9,51400.0,16.2035,16.2222,16.1848,16.1848,51400.0
2005-03-29 10:30:00,25.91,25.93,25.86,25.91,68200.0,16.191,16.2035,16.1598,16.191,68200.0
2005-03-29 10:40:00,25.94,25.99,25.92,25.99,51200.0,16.2098,16.241,16.1973,16.241,51200.0
2005-03-29 10:50:00,25.99,25.99,25.93,25.93,42400.0,16.241,16.241,16.2035,16.2035,42400.0
2005-03-29 11:00:00,25.93,25.93,25.88,25.91,52400.0,16.2035,16.2035,16.1723,16.191,52400.0
2005-03-29 11:10:00,25.91,25.92,25.86,25.89,54400.0,16.191,16.1973,16.1598,16.1785,54400.0
2005-03-29 11:20:00,25.89,25.92,25.89,25.92,48400.0,16.1785,16.1973,16.1785,16.1973,48400.0
2005-03-29 11:30:00,25.92,25.97,25.92,25.97,55400.0,16.1973,16.2285,16.1973,16.2285,55400.0
2005-03-29 11:40:00,25.97,25.99,25.97,25.98,68400.0,16.2285,16.241,16.2285,16.2347,68400.0
2005-03-29 11:50:00,25.98,25.98,25.96,25.97,111600.0,16.2347,16.2347,16.2222,16.2285,111600.0
2005-03-29 12:00:00,25.97,25.97,25.95,25.95,51200.0,16.2285,16.2285,16.216,16.216,51200.0
2005-03-29 12:10:00,25.94,25.96,25.92,25.93,43000.0,16.2098,16.2222,16.1973,16.2035,43000.0
2005-03-29 12:20:00,25.93,25.95,25.93,25.93,21400.0,16.2035,16.216,16.2035,16.2035,21400.0
2005-03-29 12:30:00,25.93,25.93,25.91,25.91,31400.0,16.2035,16.2035,16.191,16.191,31400.0
2005-03-29 12:40:00,25.92,25.93,25.91,25.92,35200.0,16.1973,16.2035,16.191,16.1973,35200.0
2005-03-29 12:50:00,25.92,25.94,25.91,25.93,31400.0,16.1973,16.2098,16.191,16.2035,31400.0
2005-03-29 13:00:00,25.93,25.95,25.91,25.91,57600.0,16.2035,16.216,16.191,16.191,57600.0
2005-03-29 13:10:00,25.91,25.92,25.86,25.88,84200.0,16.191,16.1973,16.1598,16.1723,84200.0
2005-03-29 13:20:00,25.88,25.88,25.82,25.86,60000.0,16.1723,16.1723,16.1348,16.1598,60000.0
2005-03-29 13:30:00,25.85,25.86,25.84,25.86,66600.0,16.1535,16.1598,16.1473,16.1598,66600.0
2005-03-29 13:40:00,25.86,25.86,25.77,25.78,68400.0,16.1598,16.1598,16.1035,16.1098,68400.0
2005-03-29 13:50:00,25.78,25.82,25.75,25.81,50400.0,16.1098,16.1348,16.091,16.1285,50400.0
2005-03-29 14:00:00,25.81,25.81,25.74,25.76,79600.0,16.1285,16.1285,16.0848,16.0973,79600.0
2005-03-29 14:10:00,25.75,25.75,25.7,25.7,63400.0,16.091,16.091,16.0598,16.0598,63400.0
2005-03-29 14:20:00,25.7,25.75,25.68,25.75,86600.0,16.0598,16.091,16.0473,16.091,86600.0
2005-03-29 14:30:00,25.75,25.75,25.68,25.7,62600.0,16.091,16.091,16.0473,16.0598,62600.0
2005-03-29 14:40:00,25.7,25.71,25.68,25.7,93000.0,16.0598,16.066,16.0473,16.0598,93000.0
2005-03-29 14:50:00,25.7,25.75,25.7,25.75,92200.0,16.0598,16.091,16.0598,16.091,92200.0
2005-03-29 15:00:00,25.74,25.74,25.67,25.7,70800.0,16.0848,16.0848,16.041,16.0598,70800.0
2005-03-29 15:10:00,25.7,25.74,25.66,25.73,86400.0,16.0598,16.0848,16.0348,16.0785,86400.0
2005-03-29 15:20:00,25.73,25.75,25.7,25.72,76400.0,16.0785,16.091,16.0598,16.0723,76400.0
2005-03-29 15:30:00,25.73,25.79,25.73,25.75,152600.0,16.0785,16.116,16.0785,16.091,152600.0
2005-03-29 15:40:00,25.75,25.75,25.7,25.72,150000.0,16.091,16.091,16.0598,16.0723,150000.0
2005-03-29 15:50:00,25.72,25.73,25.66,25.73,193000.0,16.0723,16.0785,16.0348,16.0785,193000.0
2005-03-30 09:30:00,25.68,25.82,25.67,25.81,69000.0,16.0473,16.1348,16.041,16.1285,69000.0
2005-03-30 09:40:00,25.81,25.83,25.77,25.81,47000.0,16.1285,16.141,16.1035,16.1285,47000.0
2005-03-30 09:50:00,25.81,25.83,25.79,25.82,41000.0,16.1285,16.141,16.116,16.1348,41000.0
2005-03-30 10:00:00,25.81,25.83,25.77,25.83,44800.0,16.1285,16.141,16.1035,16.141,44800.0
2005-03-30 10:10:00,25.84,25.85,25.81,25.82,38600.0,16.1473,16.1535,16.1285,16.1348,38600.0
2005-03-30 10:20:00,25.82,25.87,25.82,25.86,31800.0,16.1348,16.166,16.1348,16.1598,31800.0
2005-03-30 10:30:00,25.86,25.93,25.86,25.91,33000.0,16.1598,16.2035,16.1598,16.191,33000.0
2005-03-30 10:40:00,25.91,25.95,25.9,25.93,57000.0,16.191,16.216,16.1848,16.2035,57000.0
2005-03-30 10:50:00,25.92,25.95,25.92,25.95,40400.0,16.1973,16.216,16.1973,16.216,40400.0
2005-03-30 11:00:00,25.93,25.95,25.9,25.95,29800.0,16.2035,16.216,16.1848,16.216,29800.0
2005-03-30 11:10:00,25.95,25.97,25.93,25.95,62800.0,16.216,16.2285,16.2035,16.216,62800.0
2005-03-30 11:20:00,25.95,25.96,25.93,25.95,43600.0,16.216,16.2222,16.2035,16.216,43600.0
2005-03-30 11:30:00,25.95,25.95,25.93,25.93,59400.0,16.216,16.216,16.2035,16.2035,59400.0
2005-03-30 11:40:00,25.95,25.97,25.93,25.97,52000.0,16.216,16.2285,16.2035,16.2285,52000.0
2005-03-30 11:50:00,25.98,25.99,25.96,25.99,44600.0,16.2347,16.241,16.2222,16.241,44600.0
2005-03-30 12:00:00,25.99,26.0,25.96,25.97,39200.0,16.241,16.2472,16.2222,16.2285,39200.0
2005-03-30 12:10:00,25.97,25.97,25.93,25.94,35400.0,16.2285,16.2285,16.2035,16.2098,35400.0
2005-03-30 12:20:00,25.94,25.98,25.93,25.97,24800.0,16.2098,16.2347,16.2035,16.2285,24800.0
2005-03-30 12:30:00,25.97,25.98,25.95,25.96,28800.0,16.2285,16.2347,16.216,16.2222,28800.0
2005-03-30 12:40:00,25.96,25.99,25.96,25.98,53000.0,16.2222,16.241,16.2222,16.2347,53000.0
2005-03-30 12:50:00,25.97,25.98,25.95,25.95,46400.0,16.2285,16.2347,16.216,16.216,46400.0
2005-03-30 13:00:00,25.95,25.95,25.93,25.94,38800.0,16.216,16.216,16.2035,16.2098,38800.0
2005-03-30 13:10:00,25.94,25.98,25.93,25.97,37400.0,16.2098,16.2347,16.2035,16.2285,37400.0
2005-03-30 13:20:00,25.97,25.97,25.95,25.97,43800.0,16.2285,16.2285,16.216,16.2285,43800.0
2005-03-30 13:30:00,25.96,25.99,25.95,25.96,73000.0,16.2222,16.241,16.216,16.2222,73000.0
2005-03-30 13:40:00,25.97,25.97,25.91,25.91,43600.0,16.2285,16.2285,16.191,16.191,43600.0
2005-03-30 13:50:00,25.91,25.94,25.9,25.94,36000.0,16.191,16.2098,16.1848,16.2098,36000.0
2005-03-30 14:00:00,25.95,25.99,25.95,25.96,47400.0,16.216,16.241,16.216,16.2222,47400.0
2005-03-30 14:10:00,25.96,25.97,25.93,25.93,36200.0,16.2222,16.2285,16.2035,16.2035,36200.0
2005-03-30 14:20:00,25.93,25.93,25.88,25.9,86400.0,16.2035,16.2035,16.1723,16.1848,86400.0
2005-03-30 14:30:00,25.91,25.95,25.9,25.93,56800.0,16.191,16.216,16.1848,16.2035,56800.0
2005-03-30 14:40:00,25.93,25.94,25.9,25.93,91200.0,16.2035,16.2098,16.1848,16.2035,91200.0
2005-03-30 14:50:00,25.93,25.98,25.91,25.94,94400.0,16.2035,16.2347,16.191,16.2098,94400.0
2005-03-30 15:00:00,25.93,25.97,25.93,25.95,85800.0,16.2035,16.2285,16.2035,16.216,85800.0
2005-03-30 15:10:00,25.95,26.02,25.94,26.01,119600.0,16.216,16.2597,16.2098,16.2535,119600.0
2005-03-30 15:20:00,26.01,26.06,26.01,26.06,155000.0,16.2535,16.2847,16.2535,16.2847,155000.0
2005-03-30 15:30:00,26.05,26.13,26.05,26.12,157800.0,16.2785,16.3285,16.2785,16.3222,157800.0
2005-03-30 15:40:00,26.12,26.23,26.12,26.21,299200.0,16.3222,16.391,16.3222,16.3785,299200.0
2005-03-30 15:50:00,26.21,26.21,26.13,26.14,281600.0,16.3785,16.3785,16.3285,16.3347,281600.0
2005-03-31 09:30:00,26.23,26.25,26.03,26.09,140600.0,16.391,16.4035,16.266,16.3035,140600.0
2005-03-31 09:40:00,26.11,26.22,26.11,26.17,101000.0,16.316,16.3847,16.316,16.3535,101000.0
2005-03-31 09:50:00,26.18,26.18,26.11,26.15,55400.0,16.3597,16.3597,16.316,16.341,55400.0
2005-03-31 10:00:00,26.15,26.15,26.05,26.08,52800.0,16.341,16.341,16.2785,16.2972,52800.0
2005-03-31 10:10:00,26.08,26.13,26.06,26.13,65400.0,16.2972,16.3285,16.2847,16.3285,65400.0
2005-03-31 10:20:00,26.13,26.13,26.06,26.07,65400.0,16.3285,16.3285,16.2847,16.291,65400.0
2005-03-31 10:30:00,26.07,26.11,26.05,26.05,40600.0,16.291,16.316,16.2785,16.2785,40600.0
2005-03-31 10:40:00,26.05,26.09,26.01,26.05,28800.0,16.2785,16.3035,16.2535,16.2785,28800.0
2005-03-31 10:50:00,26.06,26.09,26.03,26.06,69800.0,16.2847,16.3035,16.266,16.2847,69800.0
2005-03-31 11:00:00,26.05,26.13,26.05,26.09,42400.0,16.2785,16.3285,16.2785,16.3035,42400.0
2005-03-31 11:10:00,26.09,26.15,26.09,26.11,18000.0,16.3035,16.341,16.3035,16.316,18000.0
2005-03-31 11:20:00,26.11,26.12,26.09,26.09,62000.0,16.316,16.3222,16.3035,16.3035,62000.0
2005-03-31 11:30:00,26.09,26.13,26.09,26.1,38000.0,16.3035,16.3285,16.3035,16.3097,38000.0
2005-03-31 11:40:00,26.09,26.1,26.05,26.07,44400.0,16.3035,16.3097,16.2785,16.291,44400.0
2005-03-31 11:50:00,26.07,26.11,26.07,26.11,58800.0,16.291,16.316,16.291,16.316,58800.0
2005-03-31 12:00:00,26.11,26.11,26.06,26.09,34000.0,16.316,16.316,16.2847,16.3035,34000.0
2005-03-31 12:10:00,26.09,26.09,26.05,26.06,52600.0,16.3035,16.3035,16.2785,16.2847,52600.0
2005-03-31 12:20:00,26.06,26.13,26.06,26.13,41800.0,16.2847,16.3285,16.2847,16.3285,41800.0
2005-03-31 12:30:00,26.14,26.14,26.1,26.1,30200.0,16.3347,16.3347,16.3097,16.3097,30200.0
2005-03-31 12:40:00,26.09,26.1,26.07,26.08,22200.0,16.3035,16.3097,16.291,16.2972,22200.0
2005-03-31 12:50:00,26.08,26.09,26.05,26.09,52400.0,16.2972,16.3035,16.2785,16.3035,52400.0
2005-03-31 13:00:00,26.09,26.1,26.08,26.09,22800.0,16.3035,16.3097,16.2972,16.3035,22800.0
2005-03-31 13:10:00,26.09,26.1,26.08,26.08,11000.0,16.3035,16.3097,16.2972,16.2972,11000.0
2005-03-31 13:20:00,26.08,26.09,26.08,26.08,22000.0,16.2972,16.3035,16.2972,16.2972,22000.0
2005-03-31 13:30:00,26.08,26.1,26.04,26.05,58000.0,16.2972,16.3097,16.2722,16.2785,58000.0
2005-03-31 13:40:00,26.04,26.08,26.02,26.04,35200.0,16.2722,16.2972,16.2597,16.2722,35200.0
2005-03-31 13:50:00,26.04,26.05,26.01,26.05,33400.0,16.2722,16.2785,16.2535,16.2785,33400.0
2005-03-31 14:00:00,26.05,26.06,26.01,26.04,38600.0,16.2785,16.2847,16.2535,16.2722,38600.0
2005-03-31 14:10:00,26.03,26.1,26.03,26.08,35400.0,16.266,16.3097,16.266,16.2972,35400.0
2005-03-31 14:20:00,26.08,26.09,26.08,26.08,15400.0,16.2972,16.3035,16.2972,16.2972,15400.0
2005-03-31 14:30:00,26.09,26.1,26.07,26.07,33400.0,16.3035,16.3097,16.291,16.291,33400.0
2005-03-31 14:40:00,26.06,26.13,26.06,26.08,76800.0,16.2847,16.3285,16.2847,16.2972,76800.0
2005-03-31 14:50:00,26.09,26.1,26.05,26.08,47400.0,16.3035,16.3097,16.2785,16.2972,47400.0
2005-03-31 15:00:00,26.09,26.09,26.04,26.06,64800.0,16.3035,16.3035,16.2722,16.2847,64800.0
2005-03-31 15:10:00,26.06,26.1,26.06,26.09,77600.0,16.2847,16.3097,16.2847,16.3035,77600.0
2005-03-31 15:20:00,26.1,26.14,26.08,26.08,86200.0,16.3097,16.3347,16.2972,16.2972,86200.0
2005-03-31 15:30:00,26.1,26.11,26.07,26.08,63600.0,16.3097,16.316,16.291,16.2972,63600.0
2005-03-31 15:40:00,26.08,26.1,26.06,26.06,118200.0,16.2972,16.3097,16.2847,16.2847,118200.0
2005-03-31 15:50:00,26.06,26.14,26.05,26.08,117200.0,16.2847,16.3347,16.2785,16.2972,117200.0
2005-04-01 09:30:00,26.15,26.17,26.09,26.11,136800.0,16.341,16.3535,16.3035,16.316,136800.0
2005-04-01 09:40:00,26.11,26.23,26.11,26.21,90600.0,16.316,16.391,16.316,16.3785,90600.0
2005-04-01 09:50:00,26.21,26.24,26.14,26.15,72800.0,16.3785,16.3972,16.3347,16.341,72800.0
2005-04-01 10:00:00,26.14,26.21,26.05,26.07,81400.0,16.3347,16.3785,16.2785,16.291,81400.0
2005-04-01 10:10:00,26.1,26.15,26.04,26.07,35600.0,16.3097,16.341,16.2722,16.291,35600.0
2005-04-01 10:20:00,26.06,26.1,26.01,26.04,39800.0,16.2847,16.3097,16.2535,16.2722,39800.0
2005-04-01 10:30:00,26.04,26.08,26.04,26.04,31200.0,16.2722,16.2972,16.2722,16.2722,31200.0
2005-04-01 10:40:00,26.03,26.03,26.0,26.01,69600.0,16.266,16.266,16.2472,16.2535,69600.0
2005-04-01 10:50:00,26.02,26.07,25.88,25.89,68600.0,16.2597,16.291,16.1723,16.1785,68600.0
2005-04-01 11:00:00,25.89,25.93,25.86,25.93,83800.0,16.1785,16.2035,16.1598,16.2035,83800.0
2005-04-01 11:10:00,25.92,25.97,25.85,25.88,37600.0,16.1973,16.2285,16.1535,16.1723,37600.0
2005-04-01 11:20:00,25.87,25.89,25.84,25.87,43400.0,16.166,16.1785,16.1473,16.166,43400.0
2005-04-01 11:30:00,25.88,25.93,25.88,25.91,42400.0,16.1723,16.2035,16.1723,16.191,42400.0
2005-04-01 11:40:00,25.92,25.98,25.91,25.97,73000.0,16.1973,16.2347,16.191,16.2285,73000.0
2005-04-01 11:50:00,25.97,26.04,25.97,26.03,26000.0,16.2285,16.2722,16.2285,16.266,26000.0
2005-04-01 12:00:00,26.03,26.04,25.93,25.95,50000.0,16.266,16.2722,16.2035,16.216,50000.0
2005-04-01 12:10:00,25.94,25.95,25.85,25.85,36400.0,16.2098,16.216,16.1535,16.1535,36400.0
2005-04-01 12:20:00,25.86,25.92,25.81,25.81,43800.0,16.1598,16.1973,16.1285,16.1285,43800.0
2005-04-01 12:30:00,25.81,25.84,25.78,25.84,65200.0,16.1285,16.1473,16.1098,16.1473,65200.0
2005-04-01 12:40:00,25.83,25.89,25.83,25.85,51200.0,16.141,16.1785,16.141,16.1535,51200.0
2005-04-01 12:50:00,25.83,25.85,25.77,25.79,69000.0,16.141,16.1535,16.1035,16.116,69000.0
2005-04-01 13:00:00,25.78,25.84,25.77,25.8,61600.0,16.1098,16.1473,16.1035,16.1223,61600.0
2005-04-01 13:10:00,25.8,25.85,25.8,25.85,52600.0,16.1223,16.1535,16.1223,16.1535,52600.0
2005-04-01 13:20:00,25.85,25.86,25.79,25.81,123200.0,16.1535,16.1598,16.116,16.1285,123200.0
2005-04-01 13:30:00,25.82,25.82,25.75,25.79,56000.0,16.1348,16.1348,16.091,16.116,56000.0
2005-04-01 13:40:00,25.79,25.83,25.79,25.8,38200.0,16.116,16.141,16.116,16.1223,38200.0
2005-04-01 13:50:00,25.8,25.8,25.75,25.76,85800.0,16.1223,16.1223,16.091,16.0973,85800.0
2005-04-01 14:00:00,25.75,25.76,25.69,25.75,65400.0,16.091,16.0973,16.0535,16.091,65400.0
2005-04-01 14:10:00,25.75,25.82,25.74,25.77,122200.0,16.091,16.1348,16.0848,16.1035,122200.0
2005-04-01 14:20:00,25.77,25.77,25.64,25.64,80000.0,16.1035,16.1035,16.0223,16.0223,80000.0
2005-04-01 14:30:00,25.64,25.72,25.64,25.7,100400.0,16.0223,16.0723,16.0223,16.0598,100400.0
2005-04-01 14:40:00,25.7,25.7,25.64,25.67,70600.0,16.0598,16.0598,16.0223,16.041,70600.0
2005-04-01 14:50:00,25.67,25.68,25.63,25.65,53000.0,16.041,16.0473,16.016,16.0285,53000.0
2005-04-01 15:00:00,25.65,25.71,25.63,25.71,54600.0,16.0285,16.066,16.016,16.066,54600.0
2005-04-01 15:10:00,25.7,25.74,25.69,25.7,89600.0,16.0598,16.0848,16.0535,16.0598,89600.0
2005-04-01 15:20:00,25.7,25.71,25.67,25.7,96000.0,16.0598,16.066,16.041,16.0598,96000.0
2005-04-01 15:30:00,25.68,25.78,25.68,25.73,77400.0,16.0473,16.1098,16.0473,16.0785,77400.0
2005-04-01 15:40:00,25.73,25.9,25.73,25.89,201000.0,16.0785,16.1848,16.0785,16.1785,201000.0
2005-04-01 15:50:00,25.88,25.88,25.75,25.75,163000.0,16.1723,16.1723,16.091,16.091,163000.0
2005-04-04 09:30:00,25.78,25.8,25.65,25.67,118000.0,16.1098,16.1223,16.0285,16.041,118000.0
2005-04-04 09:40:00,25.66,25.79,25.65,25.77,89600.0,16.0348,16.116,16.0285,16.1035,89600.0
2005-04-04 09:50:00,25.78,25.82,25.68,25.73,64000.0,16.1098,16.1348,16.0473,16.0785,64000.0
2005-04-04 10:00:00,25.73,25.8,25.73,25.75,53400.0,16.0785,16.1223,16.0785,16.091,53400.0
2005-04-04 10:10:00,25.75,25.83,25.75,25.77,57800.0,16.091,16.141,16.091,16.1035,57800.0
2005-04-04 10:20:00,25.77,25.83,25.77,25.82,73000.0,16.1035,16.141,16.1035,16.1348,73000.0
2005-04-04 10:30:00,25.82,25.86,25.8,25.86,96800.0,16.1348,16.1598,16.1223,16.1598,96800.0
2005-04-04 10:40:00,25.86,25.93,25.86,25.92,83400.0,16.1598,16.2035,16.1598,16.1973,83400.0
2005-04-04 10:50:00,25.91,25.92,25.85,25.86,65400.0,16.191,16.1973,16.1535,16.1598,65400.0
2005-04-04 11:00:00,25.85,25.91,25.84,25.89,110000.0,16.1535,16.191,16.1473,16.1785,110000.0
2005-04-04 11:10:00,25.89,25.9,25.81,25.83,41600.0,16.1785,16.1848,16.1285,16.141,41600.0
2005-04-04 11:20:00,25.82,25.83,25.79,25.81,66400.0,16.1348,16.141,16.116,16.1285,66400.0
2005-04-04 11:30:00,25.81,25.88,25.81,25.85,99200.0,16.1285,16.1723,16.1285,16.1535,99200.0
2005-04-04 11:40:00,25.87,25.89,25.86,25.87,38800.0,16.166,16.1785,16.1598,16.166,38800.0
2005-04-04 11:50:00,25.88,25.92,25.88,25.91,48400.0,16.1723,16.1973,16.1723,16.191,48400.0
2005-04-04 12:00:00,25.91,25.91,25.89,25.9,40800.0,16.191,16.191,16.1785,16.1848,40800.0
2005-04-04 12:10:00,25.9,25.91,25.83,25.84,76000.0,16.1848,16.191,16.141,16.1473,76000.0
2005-04-04 12:20:00,25.84,25.86,25.83,25.86,43400.0,16.1473,16.1598,16.141,16.1598,43400.0
2005-04-04 12:30:00,25.86,25.91,25.85,25.91,57400.0,16.1598,16.191,16.1535,16.191,57400.0
2005-04-04 12:40:00,25.9,25.92,25.86,25.89,22000.0,16.1848,16.1973,16.1598,16.1785,22000.0
2005-04-04 12:50:00,25.89,25.89,25.84,25.85,31000.0,16.1785,16.1785,16.1473,16.1535,31000.0
2005-04-04 13:00:00,25.85,25.86,25.82,25.82,89000.0,16.1535,16.1598,16.1348,16.1348,89000.0
2005-04-04 13:10:00,25.82,25.82,25.74,25.74,46400.0,16.1348,16.1348,16.0848,16.0848,46400.0
2005-04-04 13:20:00,25.75,25.78,25.73,25.75,41400.0,16.091,16.1098,16.0785,16.091,41400.0
2005-04-04 13:30:00,25.75,25.8,25.75,25.79,39800.0,16.091,16.1223,16.091,16.116,39800.0
2005-04-04 13:40:00,25.79,25.83,25.77,25.77,94400.0,16.116,16.141,16.1035,16.1035,94400.0
2005-04-04 13:50:00,25.78,25.85,25.78,25.85,38000.0,16.1098,16.1535,16.1098,16.1535,38000.0
2005-04-04 14:00:00,25.84,25.88,25.82,25.86,49200.0,16.1473,16.1723,16.1348,16.1598,49200.0
2005-04-04 14:10:00,25.86,25.9,25.83,25.85,29200.0,16.1598,16.1848,16.141,16.1535,29200.0
2005-04-04 14:20:00,25.85,25.88,25.83,25.86,52000.0,16.1535,16.1723,16.141,16.1598,52000.0
2005-04-04 14:30:00,25.86,25.9,25.83,25.87,57000.0,16.1598,16.1848,16.141,16.166,57000.0
2005-04-04 14:40:00,25.87,25.88,25.83,25.83,31400.0,16.166,16.1723,16.141,16.141,31400.0
2005-04-04 14:50:00,25.84,25.88,25.81,25.86,65200.0,16.1473,16.1723,16.1285,16.1598,65200.0
2005-04-04 15:00:00,25.86,25.9,25.84,25.85,61200.0,16.1598,16.1848,16.1473,16.1535,61200.0
2005-04-04 15:10:00,25.85,25.91,25.85,25.9,42800.0,16.1535,16.191,16.1535,16.1848,42800.0
2005-04-04 15:20:00,25.89,25.93,25.86,25.86,92400.0,16.1785,16.2035,16.1598,16.1598,92400.0
2005-04-04 15:30:00,25.86,25.86,25.84,25.85,56800.0,16.1598,16.1598,16.1473,16.1535,56800.0
2005-04-04 15:40:00,25.85,25.9,25.85,25.86,63800.0,16.1535,16.1848,16.1535,16.1598,63800.0
2005-04-04 15:50:00,25.86,25.86,25.82,25.86,91000.0,16.1598,16.1598,16.1348,16.1598,91000.0
2005-04-05 09:30:00,26.01,26.18,26.01,26.11,136800.0,16.2535,16.3597,16.2535,16.316,136800.0
2005-04-05 09:40:00,26.11,26.19,26.06,26.15,124600.0,16.316,16.366,16.2847,16.341,124600.0
2005-04-05 09:50:00,26.15,26.16,26.09,26.13,86400.0,16.341,16.3472,16.3035,16.3285,86400.0
2005-04-05 10:00:00,26.11,26.2,26.11,26.16,128200.0,16.316,16.3722,16.316,16.3472,128200.0
2005-04-05 10:10:00,26.18,26.24,26.16,26.19,56200.0,16.3597,16.3972,16.3472,16.366,56200.0
2005-04-05 10:20:00,26.18,26.22,26.18,26.21,50600.0,16.3597,16.3847,16.3597,16.3785,50600.0
2005-04-05 10:30:00,26.21,26.25,26.15,26.22,142600.0,16.3785,16.4035,16.341,16.3847,142600.0
2005-04-05 10:40:00,26.22,26.23,26.18,26.23,62600.0,16.3847,16.391,16.3597,16.391,62600.0
2005-04-05 10:50:00,26.23,26.23,26.14,26.18,68000.0,16.391,16.391,16.3347,16.3597,68000.0
2005-04-05 11:00:00,26.17,26.17,26.13,26.13,80000.0,16.3535,16.3535,16.3285,16.3285,80000.0
2005-04-05 11:10:00,26.14,26.14,26.09,26.09,76800.0,16.3347,16.3347,16.3035,16.3035,76800.0
2005-04-05 11:20:00,26.09,26.13,26.06,26.09,92600.0,16.3035,16.3285,16.2847,16.3035,92600.0
2005-04-05 11:30:00,26.09,26.11,26.07,26.09,57000.0,16.3035,16.316,16.291,16.3035,57000.0
2005-04-05 11:40:00,26.09,26.11,26.08,26.1,31600.0,16.3035,16.316,16.2972,16.3097,31600.0
2005-04-05 11:50:00,26.1,26.11,26.06,26.08,61800.0,16.3097,16.316,16.2847,16.2972,61800.0
2005-04-05 12:00:00,26.08,26.09,26.06,26.07,31800.0,16.2972,16.3035,16.2847,16.291,31800.0
2005-04-05 12:10:00,26.08,26.14,26.08,26.12,27600.0,16.2972,16.3347,16.2972,16.3222,27600.0
2005-04-05 12:20:00,26.13,26.15,26.13,26.15,84400.0,16.3285,16.341,16.3285,16.341,84400.0
2005-04-05 12:30:00,26.14,26.14,26.11,26.13,39800.0,16.3347,16.3347,16.316,16.3285,39800.0
2005-04-05 12:40:00,26.14,26.14,26.08,26.08,36600.0,16.3347,16.3347,16.2972,16.2972,36600.0
2005-04-05 12:50:00,26.08,26.14,26.07,26.13,69000.0,16.2972,16.3347,16.291,16.3285,69000.0
2005-04-05 13:00:00,26.13,26.18,26.1,26.18,41200.0,16.3285,16.3597,16.3097,16.3597,41200.0
2005-04-05 13:10:00,26.18,26.2,26.17,26.2,42400.0,16.3597,16.3722,16.3535,16.3722,42400.0
2005-04-05 13:20:00,26.2,26.2,26.15,26.17,57400.0,16.3722,16.3722,16.341,16.3535,57400.0
2005-04-05 13:30:00,26.17,26.17,26.13,26.15,43200.0,16.3535,16.3535,16.3285,16.341,43200.0
2005-04-05 13:40:00,26.14,26.17,26.12,26.16,39800.0,16.3347,16.3535,16.3222,16.3472,39800.0
2005-04-05 13:50:00,26.16,26.2,26.11,26.16,72600.0,16.3472,16.3722,16.316,16.3472,72600.0
2005-04-05 14:00:00,26.16,26.21,26.1,26.13,56000.0,16.3472,16.3785,16.3097,16.3285,56000.0
2005-04-05 14:10:00,26.13,26.13,26.02,26.04,72800.0,16.3285,16.3285,16.2597,16.2722,72800.0
2005-04-05 14:20:00,26.05,26.14,26.05,26.14,115600.0,16.2785,16.3347,16.2785,16.3347,115600.0
2005-04-05 14:30:00,26.14,26.15,26.1,26.15,58400.0,16.3347,16.341,16.3097,16.341,58400.0
2005-04-05 14:40:00,26.15,26.16,26.11,26.14,41200.0,16.341,16.3472,16.316,16.3347,41200.0
2005-04-05 14:50:00,26.14,26.15,26.09,26.1,55800.0,16.3347,16.341,16.3035,16.3097,55800.0
2005-04-05 15:00:00,26.1,26.16,26.1,26.14,66800.0,16.3097,16.3472,16.3097,16.3347,66800.0
2005-04-05 15:10:00,26.15,26.17,26.14,26.15,43600.0,16.341,16.3535,16.3347,16.341,43600.0
2005-04-05 15:20:00,26.15,26.19,26.1,26.16,58200.0,16.341,16.366,16.3097,16.3472,58200.0
2005-04-05 15:30:00,26.16,26.19,26.15,26.17,96400.0,16.3472,16.366,16.341,16.3535,96400.0
2005-04-05 15:40:00,26.16,26.17,26.09,26.11,107400.0,16.3472,16.3535,16.3035,16.316,107400.0
2005-04-05 15:50:00,26.11,26.17,26.11,26.16,100200.0,16.316,16.3535,16.316,16.3472,100200.0
2005-04-06 09:30:00,26.25,26.25,26.18,26.18,96800.0,16.4035,16.4035,16.3597,16.3597,96800.0
2005-04-06 09:40:00,26.17,26.18,26.13,26.17,60200.0,16.3535,16.3597,16.3285,16.3535,60200.0
2005-04-06 09:50:00,26.18,26.23,26.18,26.23,66800.0,16.3597,16.391,16.3597,16.391,66800.0
2005-04-06 10:00:00,26.21,26.25,26.2,26.24,77000.0,16.3785,16.4035,16.3722,16.3972,77000.0
2005-04-06 10:10:00,26.24,26.25,26.22,26.24,98400.0,16.3972,16.4035,16.3847,16.3972,98400.0
2005-04-06 10:20:00,26.24,26.25,26.23,26.24,39000.0,16.3972,16.4035,16.391,16.3972,39000.0
2005-04-06 10:30:00,26.24,26.25,26.18,26.23,80200.0,16.3972,16.4035,16.3597,16.391,80200.0
2005-04-06 10:40:00,26.23,26.3,26.23,26.26,76000.0,16.391,16.4347,16.391,16.4097,76000.0
2005-04-06 10:50:00,26.27,26.33,26.24,26.31,77000.0,16.416,16.4535,16.3972,16.441,77000.0
2005-04-06 11:00:00,26.31,26.37,26.31,26.36,76000.0,16.441,16.4785,16.441,16.4722,76000.0
2005-04-06 11:10:00,26.37,26.38,26.29,26.32,63800.0,16.4785,16.4847,16.4285,16.4472,63800.0
2005-04-06 11:20:00,26.33,26.38,26.28,26.36,70200.0,16.4535,16.4847,16.4222,16.4722,70200.0
2005-04-06 11:30:00,26.36,26.4,26.36,26.38,53800.0,16.4722,16.4972,16.4722,16.4847,53800.0
2005-04-06 11:40:00,26.38,26.39,26.32,26.38,49000.0,16.4847,16.491,16.4472,16.4847,49000.0
2005-04-06 11:50:00,26.38,26.39,26.36,26.37,57200.0,16.4847,16.491,16.4722,16.4785,57200.0
2005-04-06 12:00:00,26.36,26.41,26.36,26.41,34600.0,16.4722,16.5035,16.4722,16.5035,34600.0
2005-04-06 12:10:00,26.41,26.41,26.35,26.36,45200.0,16.5035,16.5035,16.466,16.4722,45200.0
2005-04-06 12:20:00,26.35,26.4,26.35,26.38,63200.0,16.466,16.4972,16.466,16.4847,63200.0
2005-04-06 12:30:00,26.38,26.38,26.32,26.36,41200.0,16.4847,16.4847,16.4472,16.4722,41200.0
2005-04-06 12:40:00,26.36,26.38,26.35,26.38,20200.0,16.4722,16.4847,16.466,16.4847,20200.0
2005-04-06 12:50:00,26.39,26.42,26.38,26.4,66800.0,16.491,16.5097,16.4847,16.4972,66800.0
2005-04-06 13:00:00,26.4,26.43,26.4,26.42,60600.0,16.4972,16.5159,16.4972,16.5097,60600.0
2005-04-06 13:10:00,26.42,26.43,26.38,26.4,55200.0,16.5097,16.5159,16.4847,16.4972,55200.0
2005-04-06 13:20:00,26.4,26.43,26.4,26.41,22200.0,16.4972,16.5159,16.4972,16.5035,22200.0
2005-04-06 13:30:00,26.41,26.41,26.39,26.39,20800.0,16.5035,16.5035,16.491,16.491,20800.0
2005-04-06 13:40:00,26.39,26.41,26.35,26.35,37000.0,16.491,16.5035,16.466,16.466,37000.0
2005-04-06 13:50:00,26.34,26.34,26.27,26.33,80400.0,16.4597,16.4597,16.416,16.4535,80400.0
2005-04-06 14:00:00,26.34,26.35,26.3,26.3,25800.0,16.4597,16.466,16.4347,16.4347,25800.0
2005-04-06 14:10:00,26.3,26.33,26.29,26.31,21800.0,16.4347,16.4535,16.4285,16.441,21800.0
2005-04-06 14:20:00,26.31,26.4,26.31,26.39,39000.0,16.441,16.4972,16.441,16.491,39000.0
2005-04-06 14:30:00,26.4,26.41,26.36,26.39,42000.0,16.4972,16.5035,16.4722,16.491,42000.0
2005-04-06 14:40:00,26.39,26.39,26.34,26.35,45400.0,16.491,16.491,16.4597,16.466,45400.0
2005-04-06 14:50:00,26.35,26.37,26.32,26.32,31800.0,16.466,16.4785,16.4472,16.4472,31800.0
2005-04-06 15:00:00,26.33,26.38,26.33,26.38,56200.0,16.4535,16.4847,16.4535,16.4847,56200.0
2005-04-06 15:10:00,26.36,26.39,26.35,26.35,36400.0,16.4722,16.491,16.466,16.466,36400.0
2005-04-06 15:20:00,26.35,26.38,26.33,26.36,144200.0,16.466,16.4847,16.4535,16.4722,144200.0
2005-04-06 15:30:00,26.36,26.36,26.33,26.33,80200.0,16.4722,16.4722,16.4535,16.4535,80200.0
2005-04-06 15:40:00,26.33,26.41,26.33,26.4,187800.0,16.4535,16.5035,16.4535,16.4972,187800.0
2005-04-06 15:50:00,26.4,26.42,26.36,26.4,182800.0,16.4972,16.5097,16.4722,16.4972,182800.0
2005-04-07 09:30:00,26.46,26.49,26.41,26.47,103000.0,16.5347,16.5534,16.5035,16.5409,103000.0
2005-04-07 09:40:00,26.47,26.48,26.42,26.46,39800.0,16.5409,16.5472,16.5097,16.5347,39800.0
2005-04-07 09:50:00,26.45,26.49,26.41,26.44,44400.0,16.5284,16.5534,16.5035,16.5222,44400.0
2005-04-07 10:00:00,26.42,26.46,26.38,26.4,86400.0,16.5097,16.5347,16.4847,16.4972,86400.0
2005-04-07 10:10:00,26.4,26.43,26.38,26.38,30000.0,16.4972,16.5159,16.4847,16.4847,30000.0
2005-04-07 10:20:00,26.38,26.38,26.32,26.34,116400.0,16.4847,16.4847,16.4472,16.4597,116400.0
2005-04-07 10:30:00,26.35,26.46,26.35,26.46,89800.0,16.466,16.5347,16.466,16.5347,89800.0
2005-04-07 10:40:00,26.45,26.45,26.4,26.42,85800.0,16.5284,16.5284,16.4972,16.5097,85800.0
2005-04-07 10:50:00,26.43,26.46,26.41,26.42,33000.0,16.5159,16.5347,16.5035,16.5097,33000.0
2005-04-07 11:00:00,26.41,26.5,26.41,26.5,63000.0,16.5035,16.5597,16.5035,16.5597,63000.0
2005-04-07 11:10:00,26.5,26.53,26.43,26.45,46200.0,16.5597,16.5784,16.5159,16.5284,46200.0
2005-04-07 11:20:00,26.45,26.45,26.4,26.4,76800.0,16.5284,16.5284,16.4972,16.4972,76800.0
2005-04-07 11:30:00,26.4,26.41,26.37,26.41,61000.0,16.4972,16.5035,16.4785,16.5035,61000.0
2005-04-07 11:40:00,26.41,26.45,26.4,26.43,69600.0,16.5035,16.5284,16.4972,16.5159,69600.0
2005-04-07 11:50:00,26.43,26.5,26.43,26.5,55200.0,16.5159,16.5597,16.5159,16.5597,55200.0
2005-04-07 12:00:00,26.49,26.5,26.44,26.47,32400.0,16.5534,16.5597,16.5222,16.5409,32400.0
2005-04-07 12:10:00,26.47,26.49,26.45,26.45,68400.0,16.5409,16.5534,16.5284,16.5284,68400.0
2005-04-07 12:20:00,26.45,26.46,26.44,26.45,33200.0,16.5284,16.5347,16.5222,16.5284,33200.0
2005-04-07 12:30:00,26.48,26.68,26.48,26.68,162600.0,16.5472,16.6722,16.5472,16.6722,162600.0
2005-04-07 12:40:00,26.7,26.7,26.63,26.68,180800.0,16.6847,16.6847,16.6409,16.6722,180800.0
2005-04-07 12:50:00,26.67,26.68,26.59,26.64,134800.0,16.6659,16.6722,16.6159,16.6472,134800.0
2005-04-07 13:00:00,26.64,26.64,26.57,26.59,74600.0,16.6472,16.6472,16.6034,16.6159,74600.0
2005-04-07 13:10:00,26.59,26.65,26.58,26.63,28800.0,16.6159,16.6534,16.6097,16.6409,28800.0
2005-04-07 13:20:00,26.63,26.64,26.6,26.63,35400.0,16.6409,16.6472,16.6222,16.6409,35400.0
2005-04-07 13:30:00,26.63,26.65,26.58,26.58,54400.0,16.6409,16.6534,16.6097,16.6097,54400.0
2005-04-07 13:40:00,26.59,26.64,26.54,26.61,113200.0,16.6159,16.6472,16.5847,16.6284,113200.0
2005-04-07 13:50:00,26.63,26.63,26.6,26.62,50000.0,16.6409,16.6409,16.6222,16.6347,50000.0
2005-04-07 14:00:00,26.62,26.68,26.61,26.68,32400.0,16.6347,16.6722,16.6284,16.6722,32400.0
2005-04-07 14:10:00,26.67,26.67,26.61,26.61,55600.0,16.6659,16.6659,16.6284,16.6284,55600.0
2005-04-07 14:20:00,26.61,26.65,26.57,26.57,41400.0,16.6284,16.6534,16.6034,16.6034,41400.0
2005-04-07 14:30:00,26.58,26.69,26.57,26.68,132400.0,16.6097,16.6784,16.6034,16.6722,132400.0
2005-04-07 14:40:00,26.68,26.72,26.65,26.69,88600.0,16.6722,16.6972,16.6534,16.6784,88600.0
2005-04-07 14:50:00,26.7,26.75,26.69,26.73,106400.0,16.6847,16.7159,16.6784,16.7034,106400.0
2005-04-07 15:00:00,26.73,26.77,26.71,26.71,175600.0,16.7034,16.7284,16.6909,16.6909,175600.0
2005-04-07 15:10:00,26.71,26.74,26.71,26.72,87000.0,16.6909,16.7097,16.6909,16.6972,87000.0
2005-04-07 15:20:00,26.71,26.74,26.7,26.71,35600.0,16.6909,16.7097,16.6847,16.6909,35600.0
2005-04-07 15:30:00,26.7,26.73,26.69,26.71,70800.0,16.6847,16.7034,16.6784,16.6909,70800.0
2005-04-07 15:40:00,26.71,26.74,26.68,26.71,142800.0,16.6909,16.7097,16.6722,16.6909,142800.0
2005-04-07 15:50:00,26.71,26.77,26.7,26.77,194600.0,16.6909,16.7284,16.6847,16.7284,194600.0
2005-04-08 09:30:00,26.77,26.77,26.66,26.74,121000.0,16.7284,16.7284,16.6597,16.7097,121000.0
2005-04-08 09:40:00,26.74,26.84,26.71,26.72,72600.0,16.7097,16.7722,16.6909,16.6972,72600.0
2005-04-08 09:50:00,26.74,26.76,26.73,26.76,67800.0,16.7097,16.7222,16.7034,16.7222,67800.0
2005-04-08 10:00:00,26.75,26.82,26.75,26.79,129000.0,16.7159,16.7597,16.7159,16.7409,129000.0
2005-04-08 10:10:00,26.79,26.83,26.79,26.83,37600.0,16.7409,16.7659,16.7409,16.7659,37600.0
2005-04-08 10:20:00,26.84,26.93,26.75,26.79,122000.0,16.7722,16.8284,16.7159,16.7409,122000.0
2005-04-08 10:30:00,26.79,26.92,26.79,26.81,111200.0,16.7409,16.8221,16.7409,16.7534,111200.0
2005-04-08 10:40:00,26.81,26.82,26.77,26.8,40400.0,16.7534,16.7597,16.7284,16.7472,40400.0
2005-04-08 10:50:00,26.8,26.84,26.79,26.84,35800.0,16.7472,16.7722,16.7409,16.7722,35800.0
2005-04-08 11:00:00,26.84,26.84,26.75,26.79,93000.0,16.7722,16.7722,16.7159,16.7409,93000.0
2005-04-08 11:10:00,26.79,26.82,26.76,26.77,37000.0,16.7409,16.7597,16.7222,16.7284,37000.0
2005-04-08 11:20:00,26.77,26.8,26.75,26.76,50800.0,16.7284,16.7472,16.7159,16.7222,50800.0
2005-04-08 11:30:00,26.76,26.77,26.72,26.75,124400.0,16.7222,16.7284,16.6972,16.7159,124400.0
2005-04-08 11:40:00,26.73,26.73,26.59,26.61,81600.0,16.7034,16.7034,16.6159,16.6284,81600.0
2005-04-08 11:50:00,26.61,26.65,26.61,26.63,132600.0,16.6284,16.6534,16.6284,16.6409,132600.0
2005-04-08 12:00:00,26.62,26.72,26.62,26.71,52400.0,16.6347,16.6972,16.6347,16.6909,52400.0
2005-04-08 12:10:00,26.71,26.71,26.66,26.67,55600.0,16.6909,16.6909,16.6597,16.6659,55600.0
2005-04-08 12:20:00,26.66,26.74,26.66,26.72,70200.0,16.6597,16.7097,16.6597,16.6972,70200.0
2005-04-08 12:30:00,26.71,26.72,26.68,26.72,30800.0,16.6909,16.6972,16.6722,16.6972,30800.0
2005-04-08 12:40:00,26.73,26.78,26.72,26.73,61000.0,16.7034,16.7347,16.6972,16.7034,61000.0
2005-04-08 12:50:00,26.72,26.72,26.7,26.7,25800.0,16.6972,16.6972,16.6847,16.6847,25800.0
2005-04-08 13:00:00,26.7,26.74,26.7,26.72,34400.0,16.6847,16.7097,16.6847,16.6972,34400.0
2005-04-08 13:10:00,26.7,26.79,26.69,26.71,50200.0,16.6847,16.7409,16.6784,16.6909,50200.0
2005-04-08 13:20:00,26.71,26.81,26.71,26.78,53400.0,16.6909,16.7534,16.6909,16.7347,53400.0
2005-04-08 13:30:00,26.77,26.84,26.77,26.84,36600.0,16.7284,16.7722,16.7284,16.7722,36600.0
2005-04-08 13:40:00,26.84,26.85,26.79,26.79,61000.0,16.7722,16.7784,16.7409,16.7409,61000.0
2005-04-08 13:50:00,26.79,26.85,26.78,26.85,58000.0,16.7409,16.7784,16.7347,16.7784,58000.0
2005-04-08 14:00:00,26.84,26.84,26.72,26.77,63600.0,16.7722,16.7722,16.6972,16.7284,63600.0
2005-04-08 14:10:00,26.76,26.79,26.72,26.74,42000.0,16.7222,16.7409,16.6972,16.7097,42000.0
2005-04-08 14:20:00,26.74,26.78,26.74,26.77,41800.0,16.7097,16.7347,16.7097,16.7284,41800.0
2005-04-08 14:30:00,26.76,26.79,26.72,26.73,68200.0,16.7222,16.7409,16.6972,16.7034,68200.0
2005-04-08 14:40:00,26.73,26.78,26.72,26.77,45400.0,16.7034,16.7347,16.6972,16.7284,45400.0
2005-04-08 14:50:00,26.77,26.79,26.76,26.76,47200.0,16.7284,16.7409,16.7222,16.7222,47200.0
2005-04-08 15:00:00,26.76,26.82,26.74,26.82,90400.0,16.7222,16.7597,16.7097,16.7597,90400.0
2005-04-08 15:10:00,26.81,26.82,26.71,26.72,114800.0,16.7534,16.7597,16.6909,16.6972,114800.0
2005-04-08 15:20:00,26.72,26.77,26.71,26.77,64800.0,16.6972,16.7284,16.6909,16.7284,64800.0
2005-04-08 15:30:00,26.75,26.77,26.72,26.75,71600.0,16.7159,16.7284,16.6972,16.7159,71600.0
2005-04-08 15:40:00,26.74,26.8,26.73,26.78,181800.0,16.7097,16.7472,16.7034,16.7347,181800.0
2005-04-08 15:50:00,26.78,26.79,26.75,26.75,133200.0,16.7347,16.7409,16.7159,16.7159,133200.0
2005-04-11 09:30:00,26.86,26.87,26.78,26.84,111800.0,16.7847,16.7909,16.7347,16.7722,111800.0
2005-04-11 09:40:00,26.87,26.87,26.73,26.81,55000.0,16.7909,16.7909,16.7034,16.7534,55000.0
2005-04-11 09:50:00,26.81,26.85,26.75,26.75,94000.0,16.7534,16.7784,16.7159,16.7159,94000.0
2005-04-11 10:00:00,26.75,26.79,26.72,26.76,97200.0,16.7159,16.7409,16.6972,16.7222,97200.0
2005-04-11 10:10:00,26.76,26.79,26.75,26.78,81400.0,16.7222,16.7409,16.7159,16.7347,81400.0
2005-04-11 10:20:00,26.77,26.82,26.76,26.82,56200.0,16.7284,16.7597,16.7222,16.7597,56200.0
2005-04-11 10:30:00,26.82,26.85,26.81,26.84,40400.0,16.7597,16.7784,16.7534,16.7722,40400.0
2005-04-11 10:40:00,26.83,26.85,26.8,26.85,58600.0,16.7659,16.7784,16.7472,16.7784,58600.0
2005-04-11 10:50:00,26.85,26.88,26.83,26.85,127800.0,16.7784,16.7972,16.7659,16.7784,127800.0
2005-04-11 11:00:00,26.84,26.86,26.81,26.81,59600.0,16.7722,16.7847,16.7534,16.7534,59600.0
2005-04-11 11:10:00,26.82,26.88,26.81,26.85,89600.0,16.7597,16.7972,16.7534,16.7784,89600.0
2005-04-11 11:20:00,26.85,26.85,26.8,26.82,51800.0,16.7784,16.7784,16.7472,16.7597,51800.0
2005-04-11 11:30:00,26.81,26.82,26.77,26.82,32800.0,16.7534,16.7597,16.7284,16.7597,32800.0
2005-04-11 11:40:00,26.81,26.83,26.79,26.82,31800.0,16.7534,16.7659,16.7409,16.7597,31800.0
2005-04-11 11:50:00,26.82,26.84,26.78,26.78,28800.0,16.7597,16.7722,16.7347,16.7347,28800.0
2005-04-11 12:00:00,26.78,26.84,26.78,26.83,55200.0,16.7347,16.7722,16.7347,16.7659,55200.0
2005-04-11 12:10:00,26.84,26.87,26.83,26.86,21600.0,16.7722,16.7909,16.7659,16.7847,21600.0
2005-04-11 12:20:00,26.86,26.92,26.86,26.92,39400.0,16.7847,16.8221,16.7847,16.8221,39400.0
2005-04-11 12:30:00,26.92,26.96,26.91,26.91,52200.0,16.8221,16.8471,16.8159,16.8159,52200.0
2005-04-11 12:40:00,26.9,26.95,26.9,26.94,41000.0,16.8096,16.8409,16.8096,16.8346,41000.0
2005-04-11 12:50:00,26.94,26.98,26.94,26.96,47200.0,16.8346,16.8596,16.8346,16.8471,47200.0
2005-04-11 13:00:00,26.96,27.0,26.96,26.98,80600.0,16.8471,16.8721,16.8471,16.8596,80600.0
2005-04-11 13:10:00,26.97,26.99,26.96,26.97,42600.0,16.8534,16.8659,16.8471,16.8534,42600.0
2005-04-11 13:20:00,26.97,26.98,26.93,26.95,54800.0,16.8534,16.8596,16.8284,16.8409,54800.0
2005-04-11 13:30:00,26.95,27.0,26.95,26.98,38800.0,16.8409,16.8721,16.8409,16.8596,38800.0
2005-04-11 13:40:00,26.98,26.99,26.95,26.95,21000.0,16.8596,16.8659,16.8409,16.8409,21000.0
2005-04-11 13:50:00,26.95,26.98,26.91,26.95,47600.0,16.8409,16.8596,16.8159,16.8409,47600.0
2005-04-11 14:00:00,26.96,27.0,26.95,26.98,149800.0,16.8471,16.8721,16.8409,16.8596,149800.0
2005-04-11 14:10:00,26.98,26.99,26.95,26.96,54400.0,16.8596,16.8659,16.8409,16.8471,54400.0
2005-04-11 14:20:00,26.96,26.98,26.93,26.93,30200.0,16.8471,16.8596,16.8284,16.8284,30200.0
2005-04-11 14:30:00,26.93,26.98,26.93,26.96,27400.0,16.8284,16.8596,16.8284,16.8471,27400.0
2005-04-11 14:40:00,26.96,27.04,26.96,27.03,97200.0,16.8471,16.8971,16.8471,16.8909,97200.0
2005-04-11 14:50:00,27.03,27.03,26.96,26.96,50200.0,16.8909,16.8909,16.8471,16.8471,50200.0
2005-04-11 15:00:00,26.96,26.96,26.93,26.93,79200.0,16.8471,16.8471,16.8284,16.8284,79200.0
2005-04-11 15:10:00,26.93,26.93,26.92,26.93,48200.0,16.8284,16.8284,16.8221,16.8284,48200.0
2005-04-11 15:20:00,26.93,26.93,26.85,26.85,121600.0,16.8284,16.8284,16.7784,16.7784,121600.0
2005-04-11 15:30:00,26.85,26.86,26.84,26.84,142000.0,16.7784,16.7847,16.7722,16.7722,142000.0
2005-04-11 15:40:00,26.85,26.87,26.83,26.85,127400.0,16.7784,16.7909,16.7659,16.7784,127400.0
2005-04-11 15:50:00,26.85,26.89,26.85,26.89,121200.0,16.7784,16.8034,16.7784,16.8034,121200.0
2005-04-12 09:30:00,26.87,26.91,26.79,26.91,158400.0,16.7909,16.8159,16.7409,16.8159,158400.0
2005-04-12 09:40:00,26.91,26.93,26.81,26.83,83200.0,16.8159,16.8284,16.7534,16.7659,83200.0
2005-04-12 09:50:00,26.83,26.83,26.66,26.7,67600.0,16.7659,16.7659,16.6597,16.6847,67600.0
2005-04-12 10:00:00,26.7,26.73,26.64,26.66,107400.0,16.6847,16.7034,16.6472,16.6597,107400.0
2005-04-12 10:10:00,26.66,26.75,26.66,26.74,73800.0,16.6597,16.7159,16.6597,16.7097,73800.0
2005-04-12 10:20:00,26.74,26.75,26.71,26.74,34600.0,16.7097,16.7159,16.6909,16.7097,34600.0
2005-04-12 10:30:00,26.75,26.75,26.66,26.66,38800.0,16.7159,16.7159,16.6597,16.6597,38800.0
2005-04-12 10:40:00,26.65,26.66,26.53,26.55,98400.0,16.6534,16.6597,16.5784,16.5909,98400.0
2005-04-12 10:50:00,26.55,26.57,26.52,26.56,62600.0,16.5909,16.6034,16.5722,16.5972,62600.0
2005-04-12 11:00:00,26.56,26.61,26.56,26.61,97000.0,16.5972,16.6284,16.5972,16.6284,97000.0
2005-04-12 11:10:00,26.61,26.68,26.61,26.66,112400.0,16.6284,16.6722,16.6284,16.6597,112400.0
2005-04-12 11:20:00,26.65,26.67,26.63,26.63,43400.0,16.6534,16.6659,16.6409,16.6409,43400.0
2005-04-12 11:30:00,26.64,26.65,26.61,26.62,123200.0,16.6472,16.6534,16.6284,16.6347,123200.0
2005-04-12 11:40:00,26.62,26.68,26.62,26.67,62400.0,16.6347,16.6722,16.6347,16.6659,62400.0
2005-04-12 11:50:00,26.68,26.73,26.67,26.68,31200.0,16.6722,16.7034,16.6659,16.6722,31200.0
2005-04-12 12:00:00,26.68,26.68,26.61,26.63,23800.0,16.6722,16.6722,16.6284,16.6409,23800.0
2005-04-12 12:10:00,26.62,26.63,26.56,26.56,34200.0,16.6347,16.6409,16.5972,16.5972,34200.0
2005-04-12 12:20:00,26.56,26.61,26.56,26.58,30200.0,16.5972,16.6284,16.5972,16.6097,30200.0
2005-04-12 12:30:00,26.58,26.61,26.57,26.57,23200.0,16.6097,16.6284,16.6034,16.6034,23200.0
2005-04-12 12:40:00,26.57,26.59,26.57,26.59,45200.0,16.6034,16.6159,16.6034,16.6159,45200.0
2005-04-12 12:50:00,26.59,26.6,26.55,26.55,38600.0,16.6159,16.6222,16.5909,16.5909,38600.0
2005-04-12 13:00:00,26.55,26.6,26.55,26.58,39800.0,16.5909,16.6222,16.5909,16.6097,39800.0
2005-04-12 13:10:00,26.57,26.59,26.57,26.59,27600.0,16.6034,16.6159,16.6034,16.6159,27600.0
2005-04-12 13:20:00,26.59,26.65,26.59,26.64,45400.0,16.6159,16.6534,16.6159,16.6472,45400.0
2005-04-12 13:30:00,26.64,26.69,26.63,26.69,42600.0,16.6472,16.6784,16.6409,16.6784,42600.0
2005-04-12 13:40:00,26.7,26.71,26.61,26.63,45200.0,16.6847,16.6909,16.6284,16.6409,45200.0
2005-04-12 13:50:00,26.62,26.65,26.62,26.64,38600.0,16.6347,16.6534,16.6347,16.6472,38600.0
2005-04-12 14:00:00,26.64,26.75,26.58,26.74,128400.0,16.6472,16.7159,16.6097,16.7097,128400.0
2005-04-12 14:10:00,26.73,26.86,26.65,26.83,247800.0,16.7034,16.7847,16.6534,16.7659,247800.0
2005-04-12 14:20:00,26.83,26.96,26.79,26.84,151000.0,16.7659,16.8471,16.7409,16.7722,151000.0
2005-04-12 14:30:00,26.84,26.91,26.81,26.87,101400.0,16.7722,16.8159,16.7534,16.7909,101400.0
2005-04-12 14:40:00,26.88,26.95,26.84,26.93,95600.0,16.7972,16.8409,16.7722,16.8284,95600.0
2005-04-12 14:50:00,26.93,27.07,26.9,27.01,114400.0,16.8284,16.9159,16.8096,16.8784,114400.0
2005-04-12 15:00:00,27.01,27.02,26.93,26.93,171200.0,16.8784,16.8846,16.8284,16.8284,171200.0
2005-04-12 15:10:00,26.92,26.96,26.92,26.95,160000.0,16.8221,16.8471,16.8221,16.8409,160000.0
2005-04-12 15:20:00,26.95,26.96,26.87,26.95,117600.0,16.8409,16.8471,16.7909,16.8409,117600.0
2005-04-12 15:30:00,26.93,26.98,26.93,26.96,122000.0,16.8284,16.8596,16.8284,16.8471,122000.0
2005-04-12 15:40:00,26.96,26.97,26.93,26.97,181400.0,16.8471,16.8534,16.8284,16.8534,181400.0
2005-04-12 15:50:00,26.97,27.07,26.96,26.97,329800.0,16.8534,16.9159,16.8471,16.8534,329800.0
2005-04-13 09:30:00,27.04,27.11,27.03,27.1,119200.0,16.8971,16.9409,16.8909,16.9346,119200.0
2005-04-13 09:40:00,27.1,27.18,27.08,27.17,149800.0,16.9346,16.9846,16.9221,16.9784,149800.0
2005-04-13 09:50:00,27.15,27.15,27.06,27.07,69800.0,16.9659,16.9659,16.9096,16.9159,69800.0
2005-04-13 10:00:00,27.04,27.14,27.04,27.12,110200.0,16.8971,16.9596,16.8971,16.9471,110200.0
2005-04-13 10:10:00,27.11,27.11,27.03,27.05,85200.0,16.9409,16.9409,16.8909,16.9034,85200.0
2005-04-13 10:20:00,27.05,27.07,27.01,27.03,62400.0,16.9034,16.9159,16.8784,16.8909,62400.0
2005-04-13 10:30:00,27.03,27.11,27.03,27.08,90000.0,16.8909,16.9409,16.8909,16.9221,90000.0
2005-04-13 10:40:00,27.08,27.09,27.05,27.09,79200.0,16.9221,16.9284,16.9034,16.9284,79200.0
2005-04-13 10:50:00,27.08,27.14,27.08,27.1,111800.0,16.9221,16.9596,16.9221,16.9346,111800.0
2005-04-13 11:00:00,27.09,27.09,27.03,27.05,98800.0,16.9284,16.9284,16.8909,16.9034,98800.0
2005-04-13 11:10:00,27.05,27.1,27.03,27.07,43400.0,16.9034,16.9346,16.8909,16.9159,43400.0
2005-04-13 11:20:00,27.07,27.07,27.05,27.07,86200.0,16.9159,16.9159,16.9034,16.9159,86200.0
2005-04-13 11:30:00,27.07,27.11,27.06,27.09,63200.0,16.9159,16.9409,16.9096,16.9284,63200.0
2005-04-13 11:40:00,27.09,27.15,27.08,27.1,57800.0,16.9284,16.9659,16.9221,16.9346,57800.0
2005-04-13 11:50:00,27.1,27.11,27.07,27.07,51200.0,16.9346,16.9409,16.9159,16.9159,51200.0
2005-04-13 12:00:00,27.07,27.08,27.04,27.04,289800.0,16.9159,16.9221,16.8971,16.8971,289800.0
2005-04-13 12:10:00,27.04,27.05,27.0,27.0,62800.0,16.8971,16.9034,16.8721,16.8721,62800.0
2005-04-13 12:20:00,27.0,27.03,27.0,27.03,69600.0,16.8721,16.8909,16.8721,16.8909,69600.0
2005-04-13 12:30:00,27.03,27.05,27.02,27.04,55800.0,16.8909,16.9034,16.8846,16.8971,55800.0
2005-04-13 12:40:00,27.04,27.05,27.03,27.04,26800.0,16.8971,16.9034,16.8909,16.8971,26800.0
2005-04-13 12:50:00,27.04,27.08,27.03,27.07,128600.0,16.8971,16.9221,16.8909,16.9159,128600.0
2005-04-13 13:00:00,27.05,27.07,27.02,27.02,97200.0,16.9034,16.9159,16.8846,16.8846,97200.0
2005-04-13 13:10:00,27.0,27.03,26.99,27.0,516800.0,16.8721,16.8909,16.8659,16.8721,516800.0
2005-04-13 13:20:00,27.0,27.0,26.96,26.98,78400.0,16.8721,16.8721,16.8471,16.8596,78400.0
2005-04-13 13:30:00,26.98,26.98,26.9,26.9,74200.0,16.8596,16.8596,16.8096,16.8096,74200.0
2005-04-13 13:40:00,26.9,26.9,26.8,26.82,86000.0,16.8096,16.8096,16.7472,16.7597,86000.0
2005-04-13 13:50:00,26.81,26.81,26.77,26.77,67200.0,16.7534,16.7534,16.7284,16.7284,67200.0
2005-04-13 14:00:00,26.77,26.85,26.77,26.84,51800.0,16.7284,16.7784,16.7284,16.7722,51800.0
2005-04-13 14:10:00,26.83,26.86,26.79,26.85,58600.0,16.7659,16.7847,16.7409,16.7784,58600.0
2005-04-13 14:20:00,26.86,26.89,26.86,26.88,41600.0,16.7847,16.8034,16.7847,16.7972,41600.0
2005-04-13 14:30:00,26.88,26.95,26.88,26.93,58000.0,16.7972,16.8409,16.7972,16.8284,58000.0
2005-04-13 14:40:00,26.93,26.93,26.88,26.89,36000.0,16.8284,16.8284,16.7972,16.8034,36000.0
2005-04-13 14:50:00,26.88,26.92,26.86,26.9,70400.0,16.7972,16.8221,16.7847,16.8096,70400.0
2005-04-13 15:00:00,26.9,26.92,26.86,26.88,54400.0,16.8096,16.8221,16.7847,16.7972,54400.0
2005-04-13 15:10:00,26.89,26.94,26.89,26.9,56200.0,16.8034,16.8346,16.8034,16.8096,56200.0
2005-04-13 15:20:00,26.89,26.9,26.86,26.9,54400.0,16.8034,16.8096,16.7847,16.8096,54400.0
2005-04-13 15:30:00,26.9,26.92,26.86,26.88,90400.0,16.8096,16.8221,16.7847,16.7972,90400.0
2005-04-13 15:40:00,26.88,26.96,26.88,26.94,76000.0,16.7972,16.8471,16.7972,16.8346,76000.0
2005-04-13 15:50:00,26.94,26.98,26.91,26.93,104400.0,16.8346,16.8596,16.8159,16.8284,104400.0
2005-04-14 09:30:00,26.97,26.97,26.88,26.89,96200.0,16.8534,16.8534,16.7972,16.8034,96200.0
2005-04-14 09:40:00,26.89,26.99,26.88,26.98,108800.0,16.8034,16.8659,16.7972,16.8596,108800.0
2005-04-14 09:50:00,26.98,27.03,26.9,26.9,135600.0,16.8596,16.8909,16.8096,16.8096,135600.0
2005-04-14 10:00:00,26.89,27.0,26.89,26.97,70000.0,16.8034,16.8721,16.8034,16.8534,70000.0
2005-04-14 10:10:00,26.98,27.04,26.94,26.94,120600.0,16.8596,16.8971,16.8346,16.8346,120600.0
2005-04-14 10:20:00,26.94,26.95,26.87,26.87,127000.0,16.8346,16.8409,16.7909,16.7909,127000.0
2005-04-14 10:30:00,26.87,26.92,26.82,26.9,157800.0,16.7909,16.8221,16.7597,16.8096,157800.0
2005-04-14 10:40:00,26.88,26.95,26.88,26.93,196400.0,16.7972,16.8409,16.7972,16.8284,196400.0
2005-04-14 10:50:00,26.93,26.95,26.93,26.93,122600.0,16.8284,16.8409,16.8284,16.8284,122600.0
2005-04-14 11:00:00,26.93,26.98,26.93,26.97,102000.0,16.8284,16.8596,16.8284,16.8534,102000.0
2005-04-14 11:10:00,26.98,26.98,26.9,26.91,60800.0,16.8596,16.8596,16.8096,16.8159,60800.0
2005-04-14 11:20:00,26.91,26.91,26.83,26.83,97200.0,16.8159,16.8159,16.7659,16.7659,97200.0
2005-04-14 11:30:00,26.83,26.88,26.82,26.86,55600.0,16.7659,16.7972,16.7597,16.7847,55600.0
2005-04-14 11:40:00,26.85,26.85,26.81,26.84,67400.0,16.7784,16.7784,16.7534,16.7722,67400.0
2005-04-14 11:50:00,26.83,26.84,26.8,26.81,86000.0,16.7659,16.7722,16.7472,16.7534,86000.0
2005-04-14 12:00:00,26.81,26.86,26.8,26.84,55800.0,16.7534,16.7847,16.7472,16.7722,55800.0
2005-04-14 12:10:00,26.84,26.89,26.83,26.87,52000.0,16.7722,16.8034,16.7659,16.7909,52000.0
2005-04-14 12:20:00,26.86,26.91,26.86,26.89,108400.0,16.7847,16.8159,16.7847,16.8034,108400.0
2005-04-14 12:30:00,26.87,26.91,26.86,26.89,61600.0,16.7909,16.8159,16.7847,16.8034,61600.0
2005-04-14 12:40:00,26.88,26.89,26.83,26.86,30400.0,16.7972,16.8034,16.7659,16.7847,30400.0
2005-04-14 12:50:00,26.86,26.86,26.8,26.86,32800.0,16.7847,16.7847,16.7472,16.7847,32800.0
2005-04-14 13:00:00,26.85,26.86,26.82,26.85,24800.0,16.7784,16.7847,16.7597,16.7784,24800.0
2005-04-14 13:10:00,26.85,26.85,26.77,26.79,147600.0,16.7784,16.7784,16.7284,16.7409,147600.0
2005-04-14 13:20:00,26.78,26.82,26.75,26.75,28000.0,16.7347,16.7597,16.7159,16.7159,28000.0
2005-04-14 13:30:00,26.75,26.83,26.68,26.82,140400.0,16.7159,16.7659,16.6722,16.7597,140400.0
2005-04-14 13:40:00,26.82,26.82,26.72,26.72,48800.0,16.7597,16.7597,16.6972,16.6972,48800.0
2005-04-14 13:50:00,26.72,26.79,26.72,26.77,64800.0,16.6972,16.7409,16.6972,16.7284,64800.0
2005-04-14 14:00:00,26.76,26.79,26.7,26.77,83000.0,16.7222,16.7409,16.6847,16.7284,83000.0
2005-04-14 14:10:00,26.77,26.85,26.77,26.8,86200.0,16.7284,16.7784,16.7284,16.7472,86200.0
2005-04-14 14:20:00,26.8,26.8,26.71,26.78,109400.0,16.7472,16.7472,16.6909,16.7347,109400.0
2005-04-14 14:30:00,26.78,26.78,26.71,26.78,116400.0,16.7347,16.7347,16.6909,16.7347,116400.0
2005-04-14 14:40:00,26.79,26.82,26.76,26.81,141600.0,16.7409,16.7597,16.7222,16.7534,141600.0
2005-04-14 14:50:00,26.81,26.82,26.77,26.77,72000.0,16.7534,16.7597,16.7284,16.7284,72000.0
2005-04-14 15:00:00,26.77,26.77,26.64,26.64,112000.0,16.7284,16.7284,16.6472,16.6472,112000.0
2005-04-14 15:10:00,26.64,26.7,26.64,26.7,135000.0,16.6472,16.6847,16.6472,16.6847,135000.0
2005-04-14 15:20:00,26.66,26.75,26.63,26.69,233800.0,16.6597,16.7159,16.6409,16.6784,233800.0
2005-04-14 15:30:00,26.69,26.74,26.69,26.71,128600.0,16.6784,16.7097,16.6784,16.6909,128600.0
2005-04-14 15:40:00,26.71,26.74,26.68,26.7,359400.0,16.6909,16.7097,16.6722,16.6847,359400.0
2005-04-14 15:50:00,26.7,26.7,26.65,26.65,247400.0,16.6847,16.6847,16.6534,16.6534,247400.0
2005-04-15 09:30:00,26.66,26.73,26.58,26.73,188000.0,16.6597,16.7034,16.6097,16.7034,188000.0
2005-04-15 09:40:00,26.74,26.86,26.72,26.81,432000.0,16.7097,16.7847,16.6972,16.7534,432000.0
2005-04-15 09:50:00,26.81,26.93,26.77,26.93,206000.0,16.7534,16.8284,16.7284,16.8284,206000.0
2005-04-15 10:00:00,26.93,27.03,26.93,26.98,331000.0,16.8284,16.8909,16.8284,16.8596,331000.0
2005-04-15 10:10:00,27.0,27.0,26.9,26.95,83400.0,16.8721,16.8721,16.8096,16.8409,83400.0
2005-04-15 10:20:00,26.95,27.04,26.93,27.0,233400.0,16.8409,16.8971,16.8284,16.8721,233400.0
2005-04-15 10:30:00,27.0,27.01,26.91,26.92,225400.0,16.8721,16.8784,16.8159,16.8221,225400.0
2005-04-15 10:40:00,26.91,26.93,26.81,26.82,147600.0,16.8159,16.8284,16.7534,16.7597,147600.0
2005-04-15 10:50:00,26.82,26.92,26.82,26.92,93000.0,16.7597,16.8221,16.7597,16.8221,93000.0
2005-04-15 11:00:00,26.92,26.93,26.84,26.86,71200.0,16.8221,16.8284,16.7722,16.7847,71200.0
2005-04-15 11:10:00,26.87,26.93,26.85,26.86,110600.0,16.7909,16.8284,16.7784,16.7847,110600.0
2005-04-15 11:20:00,26.86,26.92,26.86,26.86,83400.0,16.7847,16.8221,16.7847,16.7847,83400.0
2005-04-15 11:30:00,26.86,26.89,26.84,26.86,105000.0,16.7847,16.8034,16.7722,16.7847,105000.0
2005-04-15 11:40:00,26.89,26.93,26.86,26.87,105600.0,16.8034,16.8284,16.7847,16.7909,105600.0
2005-04-15 11:50:00,26.87,26.89,26.84,26.88,84000.0,16.7909,16.8034,16.7722,16.7972,84000.0
2005-04-15 12:00:00,26.88,26.9,26.79,26.9,115400.0,16.7972,16.8096,16.7409,16.8096,115400.0
2005-04-15 12:10:00,26.91,26.92,26.85,26.89,53600.0,16.8159,16.8221,16.7784,16.8034,53600.0
2005-04-15 12:20:00,26.89,26.93,26.86,26.92,65000.0,16.8034,16.8284,16.7847,16.8221,65000.0
2005-04-15 12:30:00,26.92,26.95,26.9,26.95,97400.0,16.8221,16.8409,16.8096,16.8409,97400.0
2005-04-15 12:40:00,26.95,26.95,26.92,26.93,85200.0,16.8409,16.8409,16.8221,16.8284,85200.0
2005-04-15 12:50:00,26.93,26.93,26.86,26.88,68200.0,16.8284,16.8284,16.7847,16.7972,68200.0
2005-04-15 13:00:00,26.88,26.93,26.88,26.91,61000.0,16.7972,16.8284,16.7972,16.8159,61000.0
2005-04-15 13:10:00,26.91,26.92,26.86,26.86,53000.0,16.8159,16.8221,16.7847,16.7847,53000.0
2005-04-15 13:20:00,26.87,26.87,26.77,26.77,121200.0,16.7909,16.7909,16.7284,16.7284,121200.0
2005-04-15 13:30:00,26.77,26.83,26.76,26.81,128800.0,16.7284,16.7659,16.7222,16.7534,128800.0
2005-04-15 13:40:00,26.82,26.82,26.77,26.79,87200.0,16.7597,16.7597,16.7284,16.7409,87200.0
2005-04-15 13:50:00,26.78,26.8,26.78,26.79,79000.0,16.7347,16.7472,16.7347,16.7409,79000.0
2005-04-15 14:00:00,26.78,26.84,26.78,26.8,73800.0,16.7347,16.7722,16.7347,16.7472,73800.0
2005-04-15 14:10:00,26.8,26.85,26.79,26.85,81800.0,16.7472,16.7784,16.7409,16.7784,81800.0
2005-04-15 14:20:00,26.84,26.85,26.8,26.81,55000.0,16.7722,16.7784,16.7472,16.7534,55000.0
2005-04-15 14:30:00,26.8,26.81,26.7,26.74,99200.0,16.7472,16.7534,16.6847,16.7097,99200.0
2005-04-15 14:40:00,26.74,26.82,26.71,26.78,154600.0,16.7097,16.7597,16.6909,16.7347,154600.0
2005-04-15 14:50:00,26.79,26.8,26.7,26.75,94000.0,16.7409,16.7472,16.6847,16.7159,94000.0
2005-04-15 15:00:00,26.75,26.81,26.69,26.69,68400.0,16.7159,16.7534,16.6784,16.6784,68400.0
2005-04-15 15:10:00,26.69,26.72,26.65,26.67,108800.0,16.6784,16.6972,16.6534,16.6659,108800.0
2005-04-15 15:20:00,26.66,26.66,26.57,26.6,145600.0,16.6597,16.6597,16.6034,16.6222,145600.0
2005-04-15 15:30:00,26.6,26.64,26.52,26.53,152800.0,16.6222,16.6472,16.5722,16.5784,152800.0
2005-04-15 15:40:00,26.54,26.54,26.42,26.46,300600.0,16.5847,16.5847,16.5097,16.5347,300600.0
2005-04-15 15:50:00,26.46,26.47,26.39,26.44,302400.0,16.5347,16.5409,16.491,16.5222,302400.0
2005-04-18 09:30:00,26.36,26.45,26.34,26.35,141800.0,16.4722,16.5284,16.4597,16.466,141800.0
2005-04-18 09:40:00,26.35,26.35,26.14,26.18,87600.0,16.466,16.466,16.3347,16.3597,87600.0
2005-04-18 09:50:00,26.18,26.28,26.18,26.25,132400.0,16.3597,16.4222,16.3597,16.4035,132400.0
2005-04-18 10:00:00,26.25,26.29,26.13,26.14,164000.0,16.4035,16.4285,16.3285,16.3347,164000.0
2005-04-18 10:10:00,26.14,26.2,26.1,26.18,159600.0,16.3347,16.3722,16.3097,16.3597,159600.0
2005-04-18 10:20:00,26.18,26.18,26.08,26.11,162000.0,16.3597,16.3597,16.2972,16.316,162000.0
2005-04-18 10:30:00,26.11,26.13,26.06,26.07,77000.0,16.316,16.3285,16.2847,16.291,77000.0
2005-04-18 10:40:00,26.07,26.08,26.0,26.06,126800.0,16.291,16.2972,16.2472,16.2847,126800.0
2005-04-18 10:50:00,26.06,26.14,26.03,26.1,141800.0,16.2847,16.3347,16.266,16.3097,141800.0
2005-04-18 11:00:00,26.11,26.17,26.05,26.07,67800.0,16.316,16.3535,16.2785,16.291,67800.0
2005-04-18 11:10:00,26.07,26.11,26.06,26.09,65000.0,16.291,16.316,16.2847,16.3035,65000.0
2005-04-18 11:20:00,26.09,26.13,26.07,26.1,63400.0,16.3035,16.3285,16.291,16.3097,63400.0
2005-04-18 11:30:00,26.1,26.11,26.08,26.1,76600.0,16.3097,16.316,16.2972,16.3097,76600.0
2005-04-18 11:40:00,26.1,26.14,26.1,26.13,97400.0,16.3097,16.3347,16.3097,16.3285,97400.0
2005-04-18 11:50:00,26.13,26.14,26.11,26.14,68600.0,16.3285,16.3347,16.316,16.3347,68600.0
2005-04-18 12:00:00,26.14,26.23,26.13,26.22,39400.0,16.3347,16.391,16.3285,16.3847,39400.0
2005-04-18 12:10:00,26.22,26.22,26.14,26.14,57400.0,16.3847,16.3847,16.3347,16.3347,57400.0
2005-04-18 12:20:00,26.16,26.2,26.14,26.18,57800.0,16.3472,16.3722,16.3347,16.3597,57800.0
2005-04-18 12:30:00,26.18,26.23,26.17,26.19,93200.0,16.3597,16.391,16.3535,16.366,93200.0
2005-04-18 12:40:00,26.19,26.21,26.17,26.2,54600.0,16.366,16.3785,16.3535,16.3722,54600.0
2005-04-18 12:50:00,26.2,26.24,26.18,26.18,129200.0,16.3722,16.3972,16.3597,16.3597,129200.0
2005-04-18 13:00:00,26.18,26.24,26.17,26.17,40600.0,16.3597,16.3972,16.3535,16.3535,40600.0
2005-04-18 13:10:00,26.17,26.18,26.15,26.18,54200.0,16.3535,16.3597,16.341,16.3597,54200.0
2005-04-18 13:20:00,26.18,26.24,26.18,26.24,72800.0,16.3597,16.3972,16.3597,16.3972,72800.0
2005-04-18 13:30:00,26.24,26.25,26.21,26.21,102000.0,16.3972,16.4035,16.3785,16.3785,102000.0
2005-04-18 13:40:00,26.21,26.23,26.2,26.21,33400.0,16.3785,16.391,16.3722,16.3785,33400.0
2005-04-18 13:50:00,26.22,26.25,26.22,26.22,48600.0,16.3847,16.4035,16.3847,16.3847,48600.0
2005-04-18 14:00:00,26.22,26.25,26.2,26.2,45400.0,16.3847,16.4035,16.3722,16.3722,45400.0
2005-04-18 14:10:00,26.19,26.2,26.11,26.13,54800.0,16.366,16.3722,16.316,16.3285,54800.0
2005-04-18 14:20:00,26.13,26.17,26.11,26.14,42800.0,16.3285,16.3535,16.316,16.3347,42800.0
2005-04-18 14:30:00,26.16,26.18,26.13,26.15,30400.0,16.3472,16.3597,16.3285,16.341,30400.0
2005-04-18 14:40:00,26.15,26.15,26.1,26.13,63800.0,16.341,16.341,16.3097,16.3285,63800.0
2005-04-18 14:50:00,26.13,26.18,26.11,26.17,42000.0,16.3285,16.3597,16.316,16.3535,42000.0
2005-04-18 15:00:00,26.17,26.2,26.15,26.15,40800.0,16.3535,16.3722,16.341,16.341,40800.0
2005-04-18 15:10:00,26.15,26.2,26.14,26.18,91200.0,16.341,16.3722,16.3347,16.3597,91200.0
2005-04-18 15:20:00,26.18,26.22,26.17,26.2,122000.0,16.3597,16.3847,16.3535,16.3722,122000.0
2005-04-18 15:30:00,26.2,26.25,26.19,26.2,106000.0,16.3722,16.4035,16.366,16.3722,106000.0
2005-04-18 15:40:00,26.21,26.25,26.17,26.24,172400.0,16.3785,16.4035,16.3535,16.3972,172400.0
2005-04-18 15:50:00,26.24,26.27,26.17,26.18,245400.0,16.3972,16.416,16.3535,16.3597,245400.0
2005-04-19 09:30:00,26.17,26.17,26.13,26.17,125000.0,16.3535,16.3535,16.3285,16.3535,125000.0
2005-04-19 09:40:00,26.17,26.18,26.13,26.15,113000.0,16.3535,16.3597,16.3285,16.341,113000.0
2005-04-19 09:50:00,26.14,26.18,26.13,26.16,51800.0,16.3347,16.3597,16.3285,16.3472,51800.0
2005-04-19 10:00:00,26.16,26.18,26.14,26.14,51800.0,16.3472,16.3597,16.3347,16.3347,51800.0
2005-04-19 10:10:00,26.14,26.16,26.1,26.16,71800.0,16.3347,16.3472,16.3097,16.3472,71800.0
2005-04-19 10:20:00,26.16,26.24,26.16,26.18,72000.0,16.3472,16.3972,16.3472,16.3597,72000.0
2005-04-19 10:30:00,26.17,26.2,26.1,26.1,62000.0,16.3535,16.3722,16.3097,16.3097,62000.0
2005-04-19 10:40:00,26.1,26.11,26.02,26.11,98600.0,16.3097,16.316,16.2597,16.316,98600.0
2005-04-19 10:50:00,26.11,26.14,26.08,26.09,110200.0,16.316,16.3347,16.2972,16.3035,110200.0
2005-04-19 11:00:00,26.08,26.1,26.04,26.05,102000.0,16.2972,16.3097,16.2722,16.2785,102000.0
2005-04-19 11:10:00,26.05,26.08,26.0,26.07,148200.0,16.2785,16.2972,16.2472,16.291,148200.0
2005-04-19 11:20:00,26.07,26.09,26.06,26.06,62000.0,16.291,16.3035,16.2847,16.2847,62000.0
2005-04-19 11:30:00,26.06,26.08,26.06,26.07,66400.0,16.2847,16.2972,16.2847,16.291,66400.0
2005-04-19 11:40:00,26.07,26.07,26.06,26.06,61000.0,16.291,16.291,16.2847,16.2847,61000.0
2005-04-19 11:50:00,26.06,26.07,26.05,26.06,50200.0,16.2847,16.291,16.2785,16.2847,50200.0
2005-04-19 12:00:00,26.06,26.08,26.05,26.07,99400.0,16.2847,16.2972,16.2785,16.291,99400.0
2005-04-19 12:10:00,26.07,26.11,26.06,26.09,91000.0,16.291,16.316,16.2847,16.3035,91000.0
2005-04-19 12:20:00,26.09,26.11,26.09,26.1,140600.0,16.3035,16.316,16.3035,16.3097,140600.0
2005-04-19 12:30:00,26.09,26.1,26.07,26.09,51400.0,16.3035,16.3097,16.291,16.3035,51400.0
2005-04-19 12:40:00,26.08,26.13,26.07,26.1,101600.0,16.2972,16.3285,16.291,16.3097,101600.0
2005-04-19 12:50:00,26.11,26.12,26.09,26.11,98000.0,16.316,16.3222,16.3035,16.316,98000.0
2005-04-19 13:00:00,26.11,26.14,26.1,26.11,118200.0,16.316,16.3347,16.3097,16.316,118200.0
2005-04-19 13:10:00,26.11,26.11,26.05,26.05,53600.0,16.316,16.316,16.2785,16.2785,53600.0
2005-04-19 13:20:00,26.04,26.1,26.0,26.1,78200.0,16.2722,16.3097,16.2472,16.3097,78200.0
2005-04-19 13:30:00,26.08,26.11,26.08,26.1,39000.0,16.2972,16.316,16.2972,16.3097,39000.0
2005-04-19 13:40:00,26.09,26.11,26.06,26.11,26200.0,16.3035,16.316,16.2847,16.316,26200.0
2005-04-19 13:50:00,26.11,26.12,26.07,26.08,19400.0,16.316,16.3222,16.291,16.2972,19400.0
2005-04-19 14:00:00,26.08,26.08,26.06,26.06,38800.0,16.2972,16.2972,16.2847,16.2847,38800.0
2005-04-19 14:10:00,26.06,26.06,26.0,26.01,126200.0,16.2847,16.2847,16.2472,16.2535,126200.0
2005-04-19 14:20:00,26.01,26.03,25.99,26.0,83600.0,16.2535,16.266,16.241,16.2472,83600.0
2005-04-19 14:30:00,26.0,26.05,25.94,25.94,53600.0,16.2472,16.2785,16.2098,16.2098,53600.0
2005-04-19 14:40:00,25.95,26.06,25.94,26.02,106600.0,16.216,16.2847,16.2098,16.2597,106600.0
2005-04-19 14:50:00,26.02,26.05,25.98,26.05,61400.0,16.2597,16.2785,16.2347,16.2785,61400.0
2005-04-19 15:00:00,26.05,26.05,26.01,26.02,156600.0,16.2785,16.2785,16.2535,16.2597,156600.0
2005-04-19 15:10:00,26.02,26.04,26.0,26.03,130400.0,16.2597,16.2722,16.2472,16.266,130400.0
2005-04-19 15:20:00,26.02,26.03,26.0,26.03,189600.0,16.2597,16.266,16.2472,16.266,189600.0
2005-04-19 15:30:00,26.04,26.11,26.03,26.09,156400.0,16.2722,16.316,16.266,16.3035,156400.0
2005-04-19 15:40:00,26.1,26.11,26.01,26.05,218600.0,16.3097,16.316,16.2535,16.2785,218600.0
2005-04-19 15:50:00,26.04,26.05,25.96,26.04,248800.0,16.2722,16.2785,16.2222,16.2722,248800.0
2005-04-20 09:30:00,25.99,25.99,25.82,25.82,256200.0,16.241,16.241,16.1348,16.1348,256200.0
2005-04-20 09:40:00,25.82,25.95,25.82,25.93,118200.0,16.1348,16.216,16.1348,16.2035,118200.0
2005-04-20 09:50:00,25.94,25.94,25.79,25.82,59400.0,16.2098,16.2098,16.116,16.1348,59400.0
2005-04-20 10:00:00,25.81,25.86,25.76,25.86,182000.0,16.1285,16.1598,16.0973,16.1598,182000.0
2005-04-20 10:10:00,25.88,25.9,25.83,25.88,69000.0,16.1723,16.1848,16.141,16.1723,69000.0
2005-04-20 10:20:00,25.86,25.9,25.82,25.9,65000.0,16.1598,16.1848,16.1348,16.1848,65000.0
2005-04-20 10:30:00,25.9,25.9,25.81,25.86,100200.0,16.1848,16.1848,16.1285,16.1598,100200.0
2005-04-20 10:40:00,25.85,25.85,25.75,25.78,81200.0,16.1535,16.1535,16.091,16.1098,81200.0
2005-04-20 10:50:00,25.78,25.88,25.78,25.85,48600.0,16.1098,16.1723,16.1098,16.1535,48600.0
2005-04-20 11:00:00,25.86,25.98,25.84,25.93,109600.0,16.1598,16.2347,16.1473,16.2035,109600.0
2005-04-20 11:10:00,25.95,25.95,25.85,25.88,84600.0,16.216,16.216,16.1535,16.1723,84600.0
2005-04-20 11:20:00,25.86,25.88,25.77,25.8,37800.0,16.1598,16.1723,16.1035,16.1223,37800.0
2005-04-20 11:30:00,25.8,25.85,25.76,25.81,65800.0,16.1223,16.1535,16.0973,16.1285,65800.0
2005-04-20 11:40:00,25.82,25.86,25.8,25.86,56400.0,16.1348,16.1598,16.1223,16.1598,56400.0
2005-04-20 11:50:00,25.85,25.88,25.85,25.86,47600.0,16.1535,16.1723,16.1535,16.1598,47600.0
2005-04-20 12:00:00,25.86,25.87,25.82,25.85,86600.0,16.1598,16.166,16.1348,16.1535,86600.0
2005-04-20 12:10:00,25.85,25.88,25.8,25.8,39800.0,16.1535,16.1723,16.1223,16.1223,39800.0
2005-04-20 12:20:00,25.8,25.84,25.74,25.74,71200.0,16.1223,16.1473,16.0848,16.0848,71200.0
2005-04-20 12:30:00,25.74,25.75,25.64,25.66,48000.0,16.0848,16.091,16.0223,16.0348,48000.0
2005-04-20 12:40:00,25.66,25.75,25.65,25.75,76600.0,16.0348,16.091,16.0285,16.091,76600.0
2005-04-20 12:50:00,25.75,25.75,25.63,25.64,313200.0,16.091,16.091,16.016,16.0223,313200.0
2005-04-20 13:00:00,25.64,25.66,25.63,25.65,68200.0,16.0223,16.0348,16.016,16.0285,68200.0
2005-04-20 13:10:00,25.65,25.68,25.63,25.68,76800.0,16.0285,16.0473,16.016,16.0473,76800.0
2005-04-20 13:20:00,25.67,25.71,25.65,25.65,31000.0,16.041,16.066,16.0285,16.0285,31000.0
2005-04-20 13:30:00,25.65,25.66,25.6,25.64,93200.0,16.0285,16.0348,15.9973,16.0223,93200.0
2005-04-20 13:40:00,25.64,25.65,25.61,25.63,66000.0,16.0223,16.0285,16.0035,16.016,66000.0
2005-04-20 13:50:00,25.63,25.7,25.58,25.64,106800.0,16.016,16.0598,15.9848,16.0223,106800.0
2005-04-20 14:00:00,25.62,25.68,25.53,25.58,92400.0,16.0098,16.0473,15.9535,15.9848,92400.0
2005-04-20 14:10:00,25.59,25.63,25.57,25.61,48400.0,15.991,16.016,15.9785,16.0035,48400.0
2005-04-20 14:20:00,25.61,25.61,25.54,25.55,69200.0,16.0035,16.0035,15.9598,15.966,69200.0
2005-04-20 14:30:00,25.54,25.61,25.53,25.58,71800.0,15.9598,16.0035,15.9535,15.9848,71800.0
2005-04-20 14:40:00,25.58,25.59,25.52,25.56,142000.0,15.9848,15.991,15.9473,15.9723,142000.0
2005-04-20 14:50:00,25.56,25.7,25.55,25.67,144400.0,15.9723,16.0598,15.966,16.041,144400.0
2005-04-20 15:00:00,25.67,25.67,25.59,25.61,157800.0,16.041,16.041,15.991,16.0035,157800.0
2005-04-20 15:10:00,25.61,25.61,25.53,25.54,176000.0,16.0035,16.0035,15.9535,15.9598,176000.0
2005-04-20 15:20:00,25.55,25.6,25.5,25.55,172800.0,15.966,15.9973,15.9348,15.966,172800.0
2005-04-20 15:30:00,25.57,25.59,25.51,25.53,109000.0,15.9785,15.991,15.941,15.9535,109000.0
2005-04-20 15:40:00,25.53,25.57,25.5,25.55,328000.0,15.9535,15.9785,15.9348,15.966,328000.0
2005-04-20 15:50:00,25.55,25.57,25.5,25.56,205400.0,15.966,15.9785,15.9348,15.9723,205400.0
2005-04-21 09:30:00,25.8,25.86,25.75,25.77,128600.0,16.1223,16.1598,16.091,16.1035,128600.0
2005-04-21 09:40:00,25.78,25.86,25.78,25.8,87200.0,16.1098,16.1598,16.1098,16.1223,87200.0
2005-04-21 09:50:00,25.81,25.93,25.72,25.81,133000.0,16.1285,16.2035,16.0723,16.1285,133000.0
2005-04-21 10:00:00,25.85,25.89,25.74,25.88,77800.0,16.1535,16.1785,16.0848,16.1723,77800.0
2005-04-21 10:10:00,25.88,25.95,25.8,25.93,168000.0,16.1723,16.216,16.1223,16.2035,168000.0
2005-04-21 10:20:00,25.92,25.97,25.9,25.91,170400.0,16.1973,16.2285,16.1848,16.191,170400.0
2005-04-21 10:30:00,25.91,25.99,25.91,25.96,95600.0,16.191,16.241,16.191,16.2222,95600.0
2005-04-21 10:40:00,25.95,25.97,25.88,25.93,67200.0,16.216,16.2285,16.1723,16.2035,67200.0
2005-04-21 10:50:00,25.93,25.95,25.9,25.93,58600.0,16.2035,16.216,16.1848,16.2035,58600.0
2005-04-21 11:00:00,25.93,25.93,25.88,25.9,62000.0,16.2035,16.2035,16.1723,16.1848,62000.0
2005-04-21 11:10:00,25.9,25.9,25.83,25.86,90000.0,16.1848,16.1848,16.141,16.1598,90000.0
2005-04-21 11:20:00,25.86,25.91,25.86,25.86,99400.0,16.1598,16.191,16.1598,16.1598,99400.0
2005-04-21 11:30:00,25.87,25.92,25.86,25.92,55400.0,16.166,16.1973,16.1598,16.1973,55400.0
2005-04-21 11:40:00,25.93,25.98,25.91,25.96,63000.0,16.2035,16.2347,16.191,16.2222,63000.0
2005-04-21 11:50:00,25.96,25.97,25.91,25.91,70800.0,16.2222,16.2285,16.191,16.191,70800.0
2005-04-21 12:00:00,25.91,25.99,25.91,25.96,120800.0,16.191,16.241,16.191,16.2222,120800.0
2005-04-21 12:10:00,25.96,26.0,25.93,25.96,157600.0,16.2222,16.2472,16.2035,16.2222,157600.0
2005-04-21 12:20:00,25.97,26.0,25.93,25.93,58200.0,16.2285,16.2472,16.2035,16.2035,58200.0
2005-04-21 12:30:00,25.93,25.93,25.87,25.88,64000.0,16.2035,16.2035,16.166,16.1723,64000.0
2005-04-21 12:40:00,25.89,25.95,25.89,25.95,72200.0,16.1785,16.216,16.1785,16.216,72200.0
2005-04-21 12:50:00,25.93,25.95,25.85,25.86,75400.0,16.2035,16.216,16.1535,16.1598,75400.0
2005-04-21 13:00:00,25.88,25.88,25.8,25.87,65200.0,16.1723,16.1723,16.1223,16.166,65200.0
2005-04-21 13:10:00,25.88,25.92,25.86,25.91,34400.0,16.1723,16.1973,16.1598,16.191,34400.0
2005-04-21 13:20:00,25.9,25.91,25.88,25.88,21800.0,16.1848,16.191,16.1723,16.1723,21800.0
2005-04-21 13:30:00,25.88,25.93,25.88,25.92,60800.0,16.1723,16.2035,16.1723,16.1973,60800.0
2005-04-21 13:40:00,25.92,25.97,25.92,25.96,55000.0,16.1973,16.2285,16.1973,16.2222,55000.0
2005-04-21 13:50:00,25.96,25.96,25.91,25.92,47200.0,16.2222,16.2222,16.191,16.1973,47200.0
2005-04-21 14:00:00,25.93,25.97,25.9,25.97,70200.0,16.2035,16.2285,16.1848,16.2285,70200.0
2005-04-21 14:10:00,25.97,26.06,25.96,26.06,120200.0,16.2285,16.2847,16.2222,16.2847,120200.0
2005-04-21 14:20:00,26.06,26.13,26.05,26.08,75000.0,16.2847,16.3285,16.2785,16.2972,75000.0
2005-04-21 14:30:00,26.08,26.08,25.93,25.96,81800.0,16.2972,16.2972,16.2035,16.2222,81800.0
2005-04-21 14:40:00,25.97,26.06,25.96,26.02,77400.0,16.2285,16.2847,16.2222,16.2597,77400.0
2005-04-21 14:50:00,26.02,26.02,25.97,25.98,109600.0,16.2597,16.2597,16.2285,16.2347,109600.0
2005-04-21 15:00:00,25.98,26.0,25.97,25.99,71800.0,16.2347,16.2472,16.2285,16.241,71800.0
2005-04-21 15:10:00,25.99,26.0,25.93,25.95,70000.0,16.241,16.2472,16.2035,16.216,70000.0
2005-04-21 15:20:00,25.95,25.97,25.93,25.97,90000.0,16.216,16.2285,16.2035,16.2285,90000.0
2005-04-21 15:30:00,25.97,25.99,25.96,25.96,100000.0,16.2285,16.241,16.2222,16.2222,100000.0
2005-04-21 15:40:00,25.96,25.98,25.93,25.94,150400.0,16.2222,16.2347,16.2035,16.2098,150400.0
2005-04-21 15:50:00,25.94,25.99,25.92,25.99,176000.0,16.2098,16.241,16.1973,16.241,176000.0
2005-04-22 09:30:00,25.81,25.82,25.67,25.68,170600.0,16.2195,16.2258,16.1316,16.1379,170600.0
2005-04-22 09:40:00,25.69,25.73,25.59,25.73,70800.0,16.1441,16.1693,16.0813,16.1693,70800.0
2005-04-22 09:50:00,25.72,25.75,25.64,25.67,59400.0,16.163,16.1818,16.1127,16.1316,59400.0
2005-04-22 10:00:00,25.66,25.7,25.64,25.64,51800.0,16.1253,16.1504,16.1127,16.1127,51800.0
2005-04-22 10:10:00,25.64,25.77,25.64,25.65,49800.0,16.1127,16.1944,16.1127,16.119,49800.0
2005-04-22 10:20:00,25.65,25.74,25.65,25.72,42200.0,16.119,16.1756,16.119,16.163,42200.0
2005-04-22 10:30:00,25.72,25.81,25.71,25.78,40200.0,16.163,16.2195,16.1567,16.2007,40200.0
2005-04-22 10:40:00,25.77,25.81,25.73,25.79,35800.0,16.1944,16.2195,16.1693,16.207,35800.0
2005-04-22 10:50:00,25.79,25.79,25.75,25.79,102800.0,16.207,16.207,16.1818,16.207,102800.0
2005-04-22 11:00:00,25.79,25.79,25.71,25.71,126400.0,16.207,16.207,16.1567,16.1567,126400.0
2005-04-22 11:10:00,25.72,25.78,25.69,25.77,71800.0,16.163,16.2007,16.1441,16.1944,71800.0
2005-04-22 11:20:00,25.79,25.79,25.68,25.71,77000.0,16.207,16.207,16.1379,16.1567,77000.0
2005-04-22 11:30:00,25.71,25.71,25.6,25.6,47600.0,16.1567,16.1567,16.0876,16.0876,47600.0
2005-04-22 11:40:00,25.6,25.61,25.59,25.61,38800.0,16.0876,16.0939,16.0813,16.0939,38800.0
2005-04-22 11:50:00,25.6,25.64,25.6,25.64,49600.0,16.0876,16.1127,16.0876,16.1127,49600.0
2005-04-22 12:00:00,25.64,25.66,25.6,25.61,47800.0,16.1127,16.1253,16.0876,16.0939,47800.0
2005-04-22 12:10:00,25.61,25.67,25.6,25.67,81000.0,16.0939,16.1316,16.0876,16.1316,81000.0
2005-04-22 12:20:00,25.66,25.72,25.66,25.71,53000.0,16.1253,16.163,16.1253,16.1567,53000.0
2005-04-22 12:30:00,25.7,25.71,25.7,25.7,19400.0,16.1504,16.1567,16.1504,16.1504,19400.0
2005-04-22 12:40:00,25.71,25.75,25.68,25.74,120400.0,16.1567,16.1818,16.1379,16.1756,120400.0
2005-04-22 12:50:00,25.72,25.75,25.71,25.72,20800.0,16.163,16.1818,16.1567,16.163,20800.0
2005-04-22 13:00:00,25.72,25.75,25.72,25.72,28400.0,16.163,16.1818,16.163,16.163,28400.0
2005-04-22 13:10:00,25.72,25.73,25.67,25.71,49400.0,16.163,16.1693,16.1316,16.1567,49400.0
2005-04-22 13:20:00,25.71,25.73,25.68,25.7,27000.0,16.1567,16.1693,16.1379,16.1504,27000.0
2005-04-22 13:30:00,25.71,25.73,25.7,25.73,34000.0,16.1567,16.1693,16.1504,16.1693,34000.0
2005-04-22 13:40:00,25.73,25.73,25.65,25.68,35200.0,16.1693,16.1693,16.119,16.1379,35200.0
2005-04-22 13:50:00,25.68,25.73,25.66,25.72,32600.0,16.1379,16.1693,16.1253,16.163,32600.0
2005-04-22 14:00:00,25.71,25.71,25.68,25.68,37800.0,16.1567,16.1567,16.1379,16.1379,37800.0
2005-04-22 14:10:00,25.68,25.72,25.66,25.72,114000.0,16.1379,16.163,16.1253,16.163,114000.0
2005-04-22 14:20:00,25.72,25.72,25.66,25.7,63000.0,16.163,16.163,16.1253,16.1504,63000.0
2005-04-22 14:30:00,25.69,25.71,25.63,25.65,54600.0,16.1441,16.1567,16.1064,16.119,54600.0
2005-04-22 14:40:00,25.64,25.67,25.61,25.64,69800.0,16.1127,16.1316,16.0939,16.1127,69800.0
2005-04-22 14:50:00,25.64,25.68,25.63,25.66,111200.0,16.1127,16.1379,16.1064,16.1253,111200.0
2005-04-22 15:00:00,25.65,25.68,25.59,25.59,97600.0,16.119,16.1379,16.0813,16.0813,97600.0
2005-04-22 15:10:00,25.59,25.59,25.5,25.55,165600.0,16.0813,16.0813,16.0247,16.0562,165600.0
2005-04-22 15:20:00,25.55,25.57,25.5,25.5,101200.0,16.0562,16.0687,16.0247,16.0247,101200.0
2005-04-22 15:30:00,25.5,25.53,25.42,25.51,190400.0,16.0247,16.0436,15.9745,16.031,190400.0
2005-04-22 15:40:00,25.51,25.58,25.5,25.56,217800.0,16.031,16.075,16.0247,16.0624,217800.0
2005-04-22 15:50:00,25.56,25.68,25.56,25.65,162200.0,16.0624,16.1379,16.0624,16.119,162200.0
2005-04-25 09:30:00,25.69,25.74,25.68,25.73,17400.0,16.1441,16.1756,16.1379,16.1693,17400.0
2005-04-25 09:40:00,25.73,25.73,25.52,25.65,89000.0,16.1693,16.1693,16.0373,16.119,89000.0
2005-04-25 09:50:00,25.67,25.74,25.59,25.69,68600.0,16.1316,16.1756,16.0813,16.1441,68600.0
2005-04-25 10:00:00,25.71,25.74,25.51,25.67,213000.0,16.1567,16.1756,16.031,16.1316,213000.0
2005-04-25 10:10:00,25.68,25.79,25.68,25.74,82600.0,16.1379,16.207,16.1379,16.1756,82600.0
2005-04-25 10:20:00,25.73,25.73,25.64,25.64,61400.0,16.1693,16.1693,16.1127,16.1127,61400.0
2005-04-25 10:30:00,25.63,25.63,25.57,25.59,125600.0,16.1064,16.1064,16.0687,16.0813,125600.0
2005-04-25 10:40:00,25.6,25.68,25.59,25.63,160200.0,16.0876,16.1379,16.0813,16.1064,160200.0
2005-04-25 10:50:00,25.63,25.72,25.63,25.7,78800.0,16.1064,16.163,16.1064,16.1504,78800.0
2005-04-25 11:00:00,25.72,25.84,25.72,25.83,64200.0,16.163,16.2384,16.163,16.2321,64200.0
2005-04-25 11:10:00,25.82,25.84,25.74,25.77,78800.0,16.2258,16.2384,16.1756,16.1944,78800.0
2005-04-25 11:20:00,25.77,25.8,25.75,25.79,32200.0,16.1944,16.2133,16.1818,16.207,32200.0
2005-04-25 11:30:00,25.8,25.87,25.78,25.85,103000.0,16.2133,16.2573,16.2007,16.2447,103000.0
2005-04-25 11:40:00,25.85,25.9,25.82,25.88,59000.0,16.2447,16.2761,16.2258,16.2635,59000.0
2005-04-25 11:50:00,25.89,25.9,25.75,25.75,47800.0,16.2698,16.2761,16.1818,16.1818,47800.0
2005-04-25 12:00:00,25.75,25.75,25.7,25.73,49600.0,16.1818,16.1818,16.1504,16.1693,49600.0
2005-04-25 12:10:00,25.74,25.78,25.74,25.78,60600.0,16.1756,16.2007,16.1756,16.2007,60600.0
2005-04-25 12:20:00,25.78,25.78,25.73,25.76,46400.0,16.2007,16.2007,16.1693,16.1881,46400.0
2005-04-25 12:30:00,25.76,25.8,25.75,25.79,31000.0,16.1881,16.2133,16.1818,16.207,31000.0
2005-04-25 12:40:00,25.79,25.84,25.77,25.79,44400.0,16.207,16.2384,16.1944,16.207,44400.0
2005-04-25 12:50:00,25.78,25.82,25.78,25.8,55400.0,16.2007,16.2258,16.2007,16.2133,55400.0
2005-04-25 13:00:00,25.79,25.81,25.72,25.78,40600.0,16.207,16.2195,16.163,16.2007,40600.0
2005-04-25 13:10:00,25.78,25.79,25.75,25.78,24000.0,16.2007,16.207,16.1818,16.2007,24000.0
2005-04-25 13:20:00,25.79,25.81,25.79,25.81,37000.0,16.207,16.2195,16.207,16.2195,37000.0
2005-04-25 13:30:00,25.81,25.89,25.81,25.85,103800.0,16.2195,16.2698,16.2195,16.2447,103800.0
2005-04-25 13:40:00,25.85,25.88,25.82,25.82,45200.0,16.2447,16.2635,16.2258,16.2258,45200.0
2005-04-25 13:50:00,25.83,25.83,25.78,25.78,62400.0,16.2321,16.2321,16.2007,16.2007,62400.0
2005-04-25 14:00:00,25.77,25.81,25.77,25.79,73400.0,16.1944,16.2195,16.1944,16.207,73400.0
2005-04-25 14:10:00,25.78,25.84,25.78,25.8,132400.0,16.2007,16.2384,16.2007,16.2133,132400.0
2005-04-25 14:20:00,25.8,25.87,25.8,25.86,98400.0,16.2133,16.2573,16.2133,16.251,98400.0
2005-04-25 14:30:00,25.86,25.91,25.85,25.91,78400.0,16.251,16.2824,16.2447,16.2824,78400.0
2005-04-25 14:40:00,25.91,25.92,25.84,25.86,68400.0,16.2824,16.2887,16.2384,16.251,68400.0
2005-04-25 14:50:00,25.86,25.87,25.81,25.82,65200.0,16.251,16.2573,16.2195,16.2258,65200.0
2005-04-25 15:00:00,25.8,25.8,25.73,25.77,73400.0,16.2133,16.2133,16.1693,16.1944,73400.0
2005-04-25 15:10:00,25.77,25.79,25.74,25.75,50200.0,16.1944,16.207,16.1756,16.1818,50200.0
2005-04-25 15:20:00,25.75,25.8,25.75,25.79,73600.0,16.1818,16.2133,16.1818,16.207,73600.0
2005-04-25 15:30:00,25.79,25.83,25.77,25.82,87600.0,16.207,16.2321,16.1944,16.2258,87600.0
2005-04-25 15:40:00,25.82,25.85,25.78,25.85,105800.0,16.2258,16.2447,16.2007,16.2447,105800.0
2005-04-25 15:50:00,25.85,25.85,25.81,25.82,120600.0,16.2447,16.2447,16.2195,16.2258,120600.0
2005-04-26 09:30:00,25.85,25.85,25.77,25.79,95000.0,16.2447,16.2447,16.1944,16.207,95000.0
2005-04-26 09:40:00,25.83,25.84,25.67,25.7,53600.0,16.2321,16.2384,16.1316,16.1504,53600.0
2005-04-26 09:50:00,25.68,25.72,25.56,25.6,85400.0,16.1379,16.163,16.0624,16.0876,85400.0
2005-04-26 10:00:00,25.6,25.68,25.47,25.63,150600.0,16.0876,16.1379,16.0059,16.1064,150600.0
2005-04-26 10:10:00,25.63,25.73,25.61,25.7,98200.0,16.1064,16.1693,16.0939,16.1504,98200.0
2005-04-26 10:20:00,25.72,25.75,25.67,25.68,114200.0,16.163,16.1818,16.1316,16.1379,114200.0
2005-04-26 10:30:00,25.68,25.8,25.68,25.72,80200.0,16.1379,16.2133,16.1379,16.163,80200.0
2005-04-26 10:40:00,25.7,25.74,25.68,25.7,71200.0,16.1504,16.1756,16.1379,16.1504,71200.0
2005-04-26 10:50:00,25.68,25.81,25.68,25.77,74600.0,16.1379,16.2195,16.1379,16.1944,74600.0
2005-04-26 11:00:00,25.75,25.81,25.71,25.75,150800.0,16.1818,16.2195,16.1567,16.1818,150800.0
2005-04-26 11:10:00,25.75,25.78,25.74,25.75,76600.0,16.1818,16.2007,16.1756,16.1818,76600.0
2005-04-26 11:20:00,25.75,25.84,25.75,25.82,108600.0,16.1818,16.2384,16.1818,16.2258,108600.0
2005-04-26 11:30:00,25.82,25.85,25.79,25.81,57000.0,16.2258,16.2447,16.207,16.2195,57000.0
2005-04-26 11:40:00,25.81,25.87,25.76,25.77,111600.0,16.2195,16.2573,16.1881,16.1944,111600.0
2005-04-26 11:50:00,25.77,25.78,25.74,25.75,20200.0,16.1944,16.2007,16.1756,16.1818,20200.0
2005-04-26 12:00:00,25.75,25.76,25.73,25.73,59600.0,16.1818,16.1881,16.1693,16.1693,59600.0
2005-04-26 12:10:00,25.73,25.77,25.73,25.75,62600.0,16.1693,16.1944,16.1693,16.1818,62600.0
2005-04-26 12:20:00,25.74,25.75,25.72,25.74,49400.0,16.1756,16.1818,16.163,16.1756,49400.0
2005-04-26 12:30:00,25.73,25.78,25.7,25.78,90600.0,16.1693,16.2007,16.1504,16.2007,90600.0
2005-04-26 12:40:00,25.78,25.78,25.72,25.75,35200.0,16.2007,16.2007,16.163,16.1818,35200.0
2005-04-26 12:50:00,25.75,25.78,25.73,25.74,58000.0,16.1818,16.2007,16.1693,16.1756,58000.0
2005-04-26 13:00:00,25.73,25.75,25.7,25.72,103200.0,16.1693,16.1818,16.1504,16.163,103200.0
2005-04-26 13:10:00,25.72,25.75,25.7,25.71,50200.0,16.163,16.1818,16.1504,16.1567,50200.0
2005-04-26 13:20:00,25.71,25.71,25.65,25.66,81800.0,16.1567,16.1567,16.119,16.1253,81800.0
2005-04-26 13:30:00,25.65,25.68,25.63,25.63,80400.0,16.119,16.1379,16.1064,16.1064,80400.0
2005-04-26 13:40:00,25.63,25.7,25.63,25.65,145400.0,16.1064,16.1504,16.1064,16.119,145400.0
2005-04-26 13:50:00,25.65,25.69,25.65,25.67,63000.0,16.119,16.1441,16.119,16.1316,63000.0
2005-04-26 14:00:00,25.68,25.68,25.62,25.63,128400.0,16.1379,16.1379,16.1001,16.1064,128400.0
2005-04-26 14:10:00,25.63,25.66,25.57,25.6,129600.0,16.1064,16.1253,16.0687,16.0876,129600.0
2005-04-26 14:20:00,25.6,25.61,25.54,25.58,115000.0,16.0876,16.0939,16.0499,16.075,115000.0
2005-04-26 14:30:00,25.57,25.61,25.56,25.58,81600.0,16.0687,16.0939,16.0624,16.075,81600.0
2005-04-26 14:40:00,25.58,25.6,25.55,25.56,108600.0,16.075,16.0876,16.0562,16.0624,108600.0
2005-04-26 14:50:00,25.56,25.6,25.56,25.57,145800.0,16.0624,16.0876,16.0624,16.0687,145800.0
2005-04-26 15:00:00,25.57,25.63,25.57,25.63,178400.0,16.0687,16.1064,16.0687,16.1064,178400.0
2005-04-26 15:10:00,25.63,25.64,25.53,25.55,109000.0,16.1064,16.1127,16.0436,16.0562,109000.0
2005-04-26 15:20:00,25.55,25.6,25.53,25.56,223000.0,16.0562,16.0876,16.0436,16.0624,223000.0
2005-04-26 15:30:00,25.56,25.56,25.51,25.53,155400.0,16.0624,16.0624,16.031,16.0436,155400.0
2005-04-26 15:40:00,25.53,25.53,25.46,25.47,340600.0,16.0436,16.0436,15.9996,16.0059,340600.0
2005-04-26 15:50:00,25.47,25.47,25.36,25.38,412000.0,16.0059,16.0059,15.9368,15.9493,412000.0
2005-04-27 09:30:00,25.33,25.33,24.99,25.03,391400.0,15.9179,15.9179,15.7042,15.7294,391400.0
2005-04-27 09:40:00,25.03,25.04,24.25,24.57,761400.0,15.7294,15.7357,15.2392,15.4403,761400.0
2005-04-27 09:50:00,24.58,24.84,24.58,24.84,434000.0,15.4466,15.61,15.4466,15.61,434000.0
2005-04-27 10:00:00,24.84,24.88,24.76,24.79,323800.0,15.61,15.6351,15.5597,15.5786,323800.0
2005-04-27 10:10:00,24.79,24.88,24.75,24.83,228000.0,15.5786,15.6351,15.5534,15.6037,228000.0
2005-04-27 10:20:00,24.85,24.92,24.81,24.92,125400.0,15.6163,15.6603,15.5911,15.6603,125400.0
2005-04-27 10:30:00,24.92,25.17,24.92,25.04,589400.0,15.6603,15.8174,15.6603,15.7357,589400.0
2005-04-27 10:40:00,25.04,25.04,24.77,24.78,211200.0,15.7357,15.7357,15.566,15.5723,211200.0
2005-04-27 10:50:00,24.79,24.88,24.77,24.86,186000.0,15.5786,15.6351,15.566,15.6225,186000.0
2005-04-27 11:00:00,24.86,24.89,24.86,24.87,75800.0,15.6225,15.6414,15.6225,15.6288,75800.0
2005-04-27 11:10:00,24.87,24.87,24.83,24.85,99800.0,15.6288,15.6288,15.6037,15.6163,99800.0
2005-04-27 11:20:00,24.85,24.99,24.85,24.97,122200.0,15.6163,15.7042,15.6163,15.6917,122200.0
2005-04-27 11:30:00,24.96,24.96,24.9,24.92,193400.0,15.6854,15.6854,15.6477,15.6603,193400.0
2005-04-27 11:40:00,24.93,24.93,24.88,24.89,96400.0,15.6665,15.6665,15.6351,15.6414,96400.0
2005-04-27 11:50:00,24.9,24.91,24.87,24.88,113600.0,15.6477,15.654,15.6288,15.6351,113600.0
2005-04-27 12:00:00,24.88,24.96,24.87,24.93,181600.0,15.6351,15.6854,15.6288,15.6665,181600.0
2005-04-27 12:10:00,24.93,25.02,24.93,25.0,142400.0,15.6665,15.7231,15.6665,15.7105,142400.0
2005-04-27 12:20:00,25.0,25.0,24.98,24.98,56600.0,15.7105,15.7105,15.698,15.698,56600.0
2005-04-27 12:30:00,24.98,25.03,24.98,25.03,112800.0,15.698,15.7294,15.698,15.7294,112800.0
2005-04-27 12:40:00,25.03,25.08,25.03,25.04,205200.0,15.7294,15.7608,15.7294,15.7357,205200.0
2005-04-27 12:50:00,25.05,25.11,25.05,25.11,91000.0,15.7419,15.7797,15.7419,15.7797,91000.0
2005-04-27 13:00:00,25.11,25.2,25.11,25.18,170800.0,15.7797,15.8362,15.7797,15.8236,170800.0
2005-04-27 13:10:00,25.19,25.22,25.17,25.18,184000.0,15.8299,15.8488,15.8174,15.8236,184000.0
2005-04-27 13:20:00,25.18,25.2,25.1,25.17,90000.0,15.8236,15.8362,15.7734,15.8174,90000.0
2005-04-27 13:30:00,25.17,25.17,25.13,25.14,64000.0,15.8174,15.8174,15.7922,15.7985,64000.0
2005-04-27 13:40:00,25.14,25.14,25.1,25.13,74400.0,15.7985,15.7985,15.7734,15.7922,74400.0
2005-04-27 13:50:00,25.13,25.17,25.11,25.17,79800.0,15.7922,15.8174,15.7797,15.8174,79800.0
2005-04-27 14:00:00,25.17,25.2,25.16,25.2,105800.0,15.8174,15.8362,15.8111,15.8362,105800.0
2005-04-27 14:10:00,25.2,25.21,25.17,25.21,56000.0,15.8362,15.8425,15.8174,15.8425,56000.0
2005-04-27 14:20:00,25.21,25.29,25.21,25.23,131800.0,15.8425,15.8928,15.8425,15.8551,131800.0
2005-04-27 14:30:00,25.24,25.29,25.24,25.24,67200.0,15.8613,15.8928,15.8613,15.8613,67200.0
2005-04-27 14:40:00,25.24,25.3,25.17,25.27,160600.0,15.8613,15.8991,15.8174,15.8802,160600.0
2005-04-27 14:50:00,25.28,25.36,25.27,25.36,132400.0,15.8865,15.9368,15.8802,15.9368,132400.0
2005-04-27 15:00:00,25.36,25.43,25.33,25.35,182000.0,15.9368,15.9807,15.9179,15.9305,182000.0
2005-04-27 15:10:00,25.36,25.41,25.35,25.4,275200.0,15.9368,15.9682,15.9305,15.9619,275200.0
2005-04-27 15:20:00,25.4,25.43,25.33,25.42,181400.0,15.9619,15.9807,15.9179,15.9745,181400.0
2005-04-27 15:30:00,25.43,25.43,25.36,25.38,205800.0,15.9807,15.9807,15.9368,15.9493,205800.0
2005-04-27 15:40:00,25.38,25.44,25.36,25.43,261600.0,15.9493,15.987,15.9368,15.9807,261600.0
2005-04-27 15:50:00,25.43,25.43,25.38,25.39,273800.0,15.9807,15.9807,15.9493,15.9556,273800.0
2005-04-28 09:30:00,25.32,25.35,25.25,25.29,181600.0,15.9116,15.9305,15.8676,15.8928,181600.0
2005-04-28 09:40:00,25.29,25.35,25.25,25.28,88200.0,15.8928,15.9305,15.8676,15.8865,88200.0
2005-04-28 09:50:00,25.26,25.31,25.18,25.2,167400.0,15.8739,15.9053,15.8236,15.8362,167400.0
2005-04-28 10:00:00,25.2,25.21,25.18,25.18,68600.0,15.8362,15.8425,15.8236,15.8236,68600.0
2005-04-28 10:10:00,25.18,25.32,25.18,25.23,129200.0,15.8236,15.9116,15.8236,15.8551,129200.0
2005-04-28 10:20:00,25.23,25.3,25.22,25.27,107200.0,15.8551,15.8991,15.8488,15.8802,107200.0
2005-04-28 10:30:00,25.27,25.46,25.27,25.43,208400.0,15.8802,15.9996,15.8802,15.9807,208400.0
2005-04-28 10:40:00,25.43,25.54,25.41,25.48,116200.0,15.9807,16.0499,15.9682,16.0122,116200.0
2005-04-28 10:50:00,25.46,25.46,25.34,25.39,60800.0,15.9996,15.9996,15.9242,15.9556,60800.0
2005-04-28 11:00:00,25.4,25.4,25.28,25.32,34400.0,15.9619,15.9619,15.8865,15.9116,34400.0
2005-04-28 11:10:00,25.32,25.35,25.25,25.35,91200.0,15.9116,15.9305,15.8676,15.9305,91200.0
2005-04-28 11:20:00,25.36,25.39,25.31,25.31,77400.0,15.9368,15.9556,15.9053,15.9053,77400.0
2005-04-28 11:30:00,25.31,25.33,25.26,25.3,50800.0,15.9053,15.9179,15.8739,15.8991,50800.0
2005-04-28 11:40:00,25.3,25.4,25.28,25.39,143400.0,15.8991,15.9619,15.8865,15.9556,143400.0
2005-04-28 11:50:00,25.39,25.41,25.34,25.34,61800.0,15.9556,15.9682,15.9242,15.9242,61800.0
2005-04-28 12:00:00,25.34,25.34,25.3,25.3,75200.0,15.9242,15.9242,15.8991,15.8991,75200.0
2005-04-28 12:10:00,25.29,25.33,25.28,25.32,123000.0,15.8928,15.9179,15.8865,15.9116,123000.0
2005-04-28 12:20:00,25.32,25.32,25.29,25.32,74800.0,15.9116,15.9116,15.8928,15.9116,74800.0
2005-04-28 12:30:00,25.32,25.36,25.31,25.34,112800.0,15.9116,15.9368,15.9053,15.9242,112800.0
2005-04-28 12:40:00,25.35,25.4,25.34,25.35,97200.0,15.9305,15.9619,15.9242,15.9305,97200.0
2005-04-28 12:50:00,25.34,25.36,25.3,25.31,30600.0,15.9242,15.9368,15.8991,15.9053,30600.0
2005-04-28 13:00:00,25.31,25.34,25.29,25.31,76600.0,15.9053,15.9242,15.8928,15.9053,76600.0
2005-04-28 13:10:00,25.31,25.32,25.28,25.28,77000.0,15.9053,15.9116,15.8865,15.8865,77000.0
2005-04-28 13:20:00,25.28,25.33,25.27,25.31,41800.0,15.8865,15.9179,15.8802,15.9053,41800.0
2005-04-28 13:30:00,25.31,25.33,25.28,25.33,57000.0,15.9053,15.9179,15.8865,15.9179,57000.0
2005-04-28 13:40:00,25.32,25.36,25.31,25.35,50600.0,15.9116,15.9368,15.9053,15.9305,50600.0
2005-04-28 13:50:00,25.35,25.44,25.35,25.42,141800.0,15.9305,15.987,15.9305,15.9745,141800.0
2005-04-28 14:00:00,25.43,25.43,25.3,25.3,116600.0,15.9807,15.9807,15.8991,15.8991,116600.0
2005-04-28 14:10:00,25.3,25.35,25.29,25.32,97200.0,15.8991,15.9305,15.8928,15.9116,97200.0
2005-04-28 14:20:00,25.32,25.32,25.17,25.24,179800.0,15.9116,15.9116,15.8174,15.8613,179800.0
2005-04-28 14:30:00,25.23,25.27,25.18,25.27,162400.0,15.8551,15.8802,15.8236,15.8802,162400.0
2005-04-28 14:40:00,25.27,25.29,25.24,25.24,158400.0,15.8802,15.8928,15.8613,15.8613,158400.0
2005-04-28 14:50:00,25.24,25.38,25.21,25.37,153600.0,15.8613,15.9493,15.8425,15.943,153600.0
2005-04-28 15:00:00,25.36,25.37,25.25,25.25,75800.0,15.9368,15.943,15.8676,15.8676,75800.0
2005-04-28 15:10:00,25.24,25.29,25.21,25.29,147200.0,15.8613,15.8928,15.8425,15.8928,147200.0
2005-04-28 15:20:00,25.28,25.35,25.28,25.32,123800.0,15.8865,15.9305,15.8865,15.9116,123800.0
2005-04-28 15:30:00,25.32,25.33,25.22,25.26,156400.0,15.9116,15.9179,15.8488,15.8739,156400.0
2005-04-28 15:40:00,25.25,25.27,25.21,25.24,196000.0,15.8676,15.8802,15.8425,15.8613,196000.0
2005-04-28 15:50:00,25.24,25.26,25.18,25.18,194400.0,15.8613,15.8739,15.8236,15.8236,194400.0
2005-04-29 09:30:00,25.29,25.36,25.19,25.3,179400.0,15.8928,15.9368,15.8299,15.8991,179400.0
2005-04-29 09:40:00,25.29,25.3,25.13,25.13,66200.0,15.8928,15.8991,15.7922,15.7922,66200.0
2005-04-29 09:50:00,25.14,25.22,25.07,25.14,120800.0,15.7985,15.8488,15.7545,15.7985,120800.0
2005-04-29 10:00:00,25.14,25.23,24.99,25.05,137400.0,15.7985,15.8551,15.7042,15.7419,137400.0
2005-04-29 10:10:00,25.04,25.11,24.98,25.02,146000.0,15.7357,15.7797,15.698,15.7231,146000.0
2005-04-29 10:20:00,25.02,25.05,24.91,24.97,93000.0,15.7231,15.7419,15.654,15.6917,93000.0
2005-04-29 10:30:00,24.96,25.01,24.91,24.91,167800.0,15.6854,15.7168,15.654,15.654,167800.0
2005-04-29 10:40:00,24.91,24.93,24.87,24.87,141600.0,15.654,15.6665,15.6288,15.6288,141600.0
2005-04-29 10:50:00,24.88,24.92,24.86,24.92,99800.0,15.6351,15.6603,15.6225,15.6603,99800.0
2005-04-29 11:00:00,24.93,24.98,24.89,24.95,110000.0,15.6665,15.698,15.6414,15.6791,110000.0
2005-04-29 11:10:00,24.95,24.95,24.91,24.93,79600.0,15.6791,15.6791,15.654,15.6665,79600.0
2005-04-29 11:20:00,24.93,24.97,24.91,24.95,75400.0,15.6665,15.6917,15.654,15.6791,75400.0
2005-04-29 11:30:00,24.95,24.96,24.91,24.93,145800.0,15.6791,15.6854,15.654,15.6665,145800.0
2005-04-29 11:40:00,24.93,24.93,24.89,24.92,55000.0,15.6665,15.6665,15.6414,15.6603,55000.0
2005-04-29 11:50:00,24.91,24.97,24.91,24.93,68800.0,15.654,15.6917,15.654,15.6665,68800.0
2005-04-29 12:00:00,24.93,24.93,24.88,24.88,149000.0,15.6665,15.6665,15.6351,15.6351,149000.0
2005-04-29 12:10:00,24.86,24.88,24.77,24.83,143400.0,15.6225,15.6351,15.566,15.6037,143400.0
2005-04-29 12:20:00,24.82,24.91,24.82,24.88,69800.0,15.5974,15.654,15.5974,15.6351,69800.0
2005-04-29 12:30:00,24.88,24.92,24.86,24.92,72400.0,15.6351,15.6603,15.6225,15.6603,72400.0
2005-04-29 12:40:00,24.92,24.95,24.88,24.89,54600.0,15.6603,15.6791,15.6351,15.6414,54600.0
2005-04-29 12:50:00,24.89,24.97,24.87,24.93,63000.0,15.6414,15.6917,15.6288,15.6665,63000.0
2005-04-29 13:00:00,24.93,25.03,24.9,25.0,113400.0,15.6665,15.7294,15.6477,15.7105,113400.0
2005-04-29 13:10:00,25.0,25.03,24.99,25.02,57200.0,15.7105,15.7294,15.7042,15.7231,57200.0
2005-04-29 13:20:00,25.02,25.03,24.98,24.99,87400.0,15.7231,15.7294,15.698,15.7042,87400.0
2005-04-29 13:30:00,24.99,25.01,24.96,24.96,92000.0,15.7042,15.7168,15.6854,15.6854,92000.0
2005-04-29 13:40:00,24.95,25.02,24.95,25.0,71200.0,15.6791,15.7231,15.6791,15.7105,71200.0
2005-04-29 13:50:00,25.0,25.02,24.98,25.0,124000.0,15.7105,15.7231,15.698,15.7105,124000.0
2005-04-29 14:00:00,25.0,25.0,24.94,24.96,157600.0,15.7105,15.7105,15.6728,15.6854,157600.0
2005-04-29 14:10:00,24.96,24.97,24.93,24.93,59800.0,15.6854,15.6917,15.6665,15.6665,59800.0
2005-04-29 14:20:00,24.93,24.97,24.92,24.95,125800.0,15.6665,15.6917,15.6603,15.6791,125800.0
2005-04-29 14:30:00,24.95,25.09,24.94,25.05,243800.0,15.6791,15.7671,15.6728,15.7419,243800.0
2005-04-29 14:40:00,25.05,25.05,24.98,25.02,133000.0,15.7419,15.7419,15.698,15.7231,133000.0
2005-04-29 14:50:00,25.02,25.03,24.95,24.95,157000.0,15.7231,15.7294,15.6791,15.6791,157000.0
2005-04-29 15:00:00,24.95,24.97,24.93,24.93,171400.0,15.6791,15.6917,15.6665,15.6665,171400.0
2005-04-29 15:10:00,24.93,24.96,24.89,24.95,150800.0,15.6665,15.6854,15.6414,15.6791,150800.0
2005-04-29 15:20:00,24.95,24.95,24.9,24.93,241400.0,15.6791,15.6791,15.6477,15.6665,241400.0
2005-04-29 15:30:00,24.93,24.93,24.88,24.88,298600.0,15.6665,15.6665,15.6351,15.6351,298600.0
2005-04-29 15:40:00,24.88,24.95,24.86,24.95,395200.0,15.6351,15.6791,15.6225,15.6791,395200.0
2005-04-29 15:50:00,24.96,24.96,24.9,24.91,377800.0,15.6854,15.6854,15.6477,15.654,377800.0
2005-05-02 09:30:00,24.97,25.03,24.88,25.0,133800.0,15.6917,15.7294,15.6351,15.7105,133800.0
2005-05-02 09:40:00,24.99,25.05,24.95,25.0,205200.0,15.7042,15.7419,15.6791,15.7105,205200.0
2005-05-02 09:50:00,25.0,25.04,24.96,25.01,165600.0,15.7105,15.7357,15.6854,15.7168,165600.0
2005-05-02 10:00:00,25.0,25.03,24.95,25.0,155400.0,15.7105,15.7294,15.6791,15.7105,155400.0
2005-05-02 10:10:00,25.0,25.03,24.95,24.98,202400.0,15.7105,15.7294,15.6791,15.698,202400.0
2005-05-02 10:20:00,24.98,25.03,24.96,24.97,222200.0,15.698,15.7294,15.6854,15.6917,222200.0
2005-05-02 10:30:00,24.97,24.98,24.95,24.96,87000.0,15.6917,15.698,15.6791,15.6854,87000.0
2005-05-02 10:40:00,24.94,25.0,24.93,24.93,136600.0,15.6728,15.7105,15.6665,15.6665,136600.0
2005-05-02 10:50:00,24.93,24.93,24.9,24.91,73800.0,15.6665,15.6665,15.6477,15.654,73800.0
2005-05-02 11:00:00,24.91,24.93,24.91,24.92,64400.0,15.654,15.6665,15.654,15.6603,64400.0
2005-05-02 11:10:00,24.93,24.95,24.9,24.92,45200.0,15.6665,15.6791,15.6477,15.6603,45200.0
2005-05-02 11:20:00,24.92,24.99,24.92,24.94,38000.0,15.6603,15.7042,15.6603,15.6728,38000.0
2005-05-02 11:30:00,24.94,24.96,24.94,24.95,42400.0,15.6728,15.6854,15.6728,15.6791,42400.0
2005-05-02 11:40:00,24.95,24.99,24.91,24.98,48600.0,15.6791,15.7042,15.654,15.698,48600.0
2005-05-02 11:50:00,24.97,24.98,24.95,24.98,36600.0,15.6917,15.698,15.6791,15.698,36600.0
2005-05-02 12:00:00,24.98,24.98,24.95,24.96,173800.0,15.698,15.698,15.6791,15.6854,173800.0
2005-05-02 12:10:00,24.96,25.02,24.95,24.98,131000.0,15.6854,15.7231,15.6791,15.698,131000.0
2005-05-02 12:20:00,24.98,25.0,24.97,24.97,22200.0,15.698,15.7105,15.6917,15.6917,22200.0
2005-05-02 12:30:00,24.97,25.0,24.97,24.99,25800.0,15.6917,15.7105,15.6917,15.7042,25800.0
2005-05-02 12:40:00,24.99,25.01,24.98,25.0,50400.0,15.7042,15.7168,15.698,15.7105,50400.0
2005-05-02 12:50:00,25.0,25.01,24.99,25.0,67800.0,15.7105,15.7168,15.7042,15.7105,67800.0
2005-05-02 13:00:00,25.0,25.01,24.99,25.0,43200.0,15.7105,15.7168,15.7042,15.7105,43200.0
2005-05-02 13:10:00,25.0,25.02,24.99,25.0,141000.0,15.7105,15.7231,15.7042,15.7105,141000.0
2005-05-02 13:20:00,25.0,25.02,25.0,25.0,168200.0,15.7105,15.7231,15.7105,15.7105,168200.0
2005-05-02 13:30:00,25.0,25.01,24.98,25.0,302400.0,15.7105,15.7168,15.698,15.7105,302400.0
2005-05-02 13:40:00,25.0,25.03,24.96,25.01,99200.0,15.7105,15.7294,15.6854,15.7168,99200.0
2005-05-02 13:50:00,25.0,25.03,24.99,24.99,727400.0,15.7105,15.7294,15.7042,15.7042,727400.0
2005-05-02 14:00:00,24.99,24.99,24.93,24.97,103400.0,15.7042,15.7042,15.6665,15.6917,103400.0
2005-05-02 14:10:00,24.97,25.02,24.97,24.99,77600.0,15.6917,15.7231,15.6917,15.7042,77600.0
2005-05-02 14:20:00,24.99,25.03,24.96,24.99,70200.0,15.7042,15.7294,15.6854,15.7042,70200.0
2005-05-02 14:30:00,24.99,25.03,24.97,25.03,113800.0,15.7042,15.7294,15.6917,15.7294,113800.0
2005-05-02 14:40:00,25.03,25.03,24.97,24.98,97800.0,15.7294,15.7294,15.6917,15.698,97800.0
2005-05-02 14:50:00,24.98,25.01,24.98,25.0,59600.0,15.698,15.7168,15.698,15.7105,59600.0
2005-05-02 15:00:00,25.01,25.02,25.0,25.0,141000.0,15.7168,15.7231,15.7105,15.7105,141000.0
2005-05-02 15:10:00,25.0,25.06,25.0,25.04,173800.0,15.7105,15.7482,15.7105,15.7357,173800.0
2005-05-02 15:20:00,25.04,25.06,25.03,25.04,206000.0,15.7357,15.7482,15.7294,15.7357,206000.0
2005-05-02 15:30:00,25.04,25.05,25.0,25.0,135800.0,15.7357,15.7419,15.7105,15.7105,135800.0
2005-05-02 15:40:00,25.01,25.04,25.0,25.03,168000.0,15.7168,15.7357,15.7105,15.7294,168000.0
2005-05-02 15:50:00,25.03,25.05,25.0,25.04,233800.0,15.7294,15.7419,15.7105,15.7357,233800.0
2005-05-03 09:30:00,25.01,25.02,24.92,24.92,107600.0,15.7168,15.7231,15.6603,15.6603,107600.0
2005-05-03 09:40:00,24.93,24.94,24.86,24.89,163600.0,15.6665,15.6728,15.6225,15.6414,163600.0
2005-05-03 09:50:00,24.89,24.93,24.83,24.92,198600.0,15.6414,15.6665,15.6037,15.6603,198600.0
2005-05-03 10:00:00,24.92,24.98,24.92,24.97,71600.0,15.6603,15.698,15.6603,15.6917,71600.0
2005-05-03 10:10:00,24.97,24.99,24.93,24.98,89600.0,15.6917,15.7042,15.6665,15.698,89600.0
2005-05-03 10:20:00,24.98,24.98,24.9,24.9,100200.0,15.698,15.698,15.6477,15.6477,100200.0
2005-05-03 10:30:00,24.89,24.91,24.84,24.86,168600.0,15.6414,15.654,15.61,15.6225,168600.0
2005-05-03 10:40:00,24.86,24.91,24.85,24.88,68200.0,15.6225,15.654,15.6163,15.6351,68200.0
2005-05-03 10:50:00,24.86,24.87,24.83,24.85,55600.0,15.6225,15.6288,15.6037,15.6163,55600.0
2005-05-03 11:00:00,24.85,24.86,24.84,24.85,97400.0,15.6163,15.6225,15.61,15.6163,97400.0
2005-05-03 11:10:00,24.85,24.86,24.84,24.86,163400.0,15.6163,15.6225,15.61,15.6225,163400.0
2005-05-03 11:20:00,24.86,24.89,24.86,24.88,76800.0,15.6225,15.6414,15.6225,15.6351,76800.0
2005-05-03 11:30:00,24.88,24.88,24.84,24.88,80400.0,15.6351,15.6351,15.61,15.6351,80400.0
2005-05-03 11:40:00,24.88,24.9,24.86,24.86,49600.0,15.6351,15.6477,15.6225,15.6225,49600.0
2005-05-03 11:50:00,24.86,24.86,24.85,24.85,38400.0,15.6225,15.6225,15.6163,15.6163,38400.0
2005-05-03 12:00:00,24.85,24.85,24.81,24.81,112800.0,15.6163,15.6163,15.5911,15.5911,112800.0
2005-05-03 12:10:00,24.83,24.9,24.83,24.9,57800.0,15.6037,15.6477,15.6037,15.6477,57800.0
2005-05-03 12:20:00,24.89,24.9,24.84,24.85,64800.0,15.6414,15.6477,15.61,15.6163,64800.0
2005-05-03 12:30:00,24.85,24.85,24.84,24.85,20600.0,15.6163,15.6163,15.61,15.6163,20600.0
2005-05-03 12:40:00,24.85,24.9,24.83,24.89,81200.0,15.6163,15.6477,15.6037,15.6414,81200.0
2005-05-03 12:50:00,24.9,24.97,24.88,24.95,217600.0,15.6477,15.6917,15.6351,15.6791,217600.0
2005-05-03 13:00:00,24.96,24.96,24.9,24.92,317800.0,15.6854,15.6854,15.6477,15.6603,317800.0
2005-05-03 13:10:00,24.92,24.92,24.88,24.9,109800.0,15.6603,15.6603,15.6351,15.6477,109800.0
2005-05-03 13:20:00,24.9,24.92,24.88,24.92,53200.0,15.6477,15.6603,15.6351,15.6603,53200.0
2005-05-03 13:30:00,24.92,24.93,24.91,24.93,42400.0,15.6603,15.6665,15.654,15.6665,42400.0
2005-05-03 13:40:00,24.92,24.96,24.92,24.96,85200.0,15.6603,15.6854,15.6603,15.6854,85200.0
2005-05-03 13:50:00,24.96,25.01,24.96,25.01,181200.0,15.6854,15.7168,15.6854,15.7168,181200.0
2005-05-03 14:00:00,25.01,25.03,24.98,24.99,215800.0,15.7168,15.7294,15.698,15.7042,215800.0
2005-05-03 14:10:00,24.99,25.0,24.92,24.92,102600.0,15.7042,15.7105,15.6603,15.6603,102600.0
2005-05-03 14:20:00,24.93,24.97,24.89,24.92,145800.0,15.6665,15.6917,15.6414,15.6603,145800.0
2005-05-03 14:30:00,24.91,25.05,24.91,24.97,158600.0,15.654,15.7419,15.654,15.6917,158600.0
2005-05-03 14:40:00,24.98,25.0,24.94,24.95,73600.0,15.698,15.7105,15.6728,15.6791,73600.0
2005-05-03 14:50:00,24.95,24.98,24.93,24.95,77800.0,15.6791,15.698,15.6665,15.6791,77800.0
2005-05-03 15:00:00,24.95,24.96,24.81,24.84,195000.0,15.6791,15.6854,15.5911,15.61,195000.0
2005-05-03 15:10:00,24.84,24.91,24.82,24.87,146600.0,15.61,15.654,15.5974,15.6288,146600.0
2005-05-03 15:20:00,24.88,24.92,24.86,24.91,109400.0,15.6351,15.6603,15.6225,15.654,109400.0
2005-05-03 15:30:00,24.91,24.91,24.84,24.87,178600.0,15.654,15.654,15.61,15.6288,178600.0
2005-05-03 15:40:00,24.87,24.91,24.85,24.9,108800.0,15.6288,15.654,15.6163,15.6477,108800.0
2005-05-03 15:50:00,24.9,24.93,24.85,24.93,345200.0,15.6477,15.6665,15.6163,15.6665,345200.0
2005-05-04 09:30:00,25.0,25.01,24.97,24.98,141800.0,15.7105,15.7168,15.6917,15.698,141800.0
2005-05-04 09:40:00,24.98,25.05,24.97,25.0,91200.0,15.698,15.7419,15.6917,15.7105,91200.0
2005-05-04 09:50:00,25.0,25.02,24.95,24.97,118200.0,15.7105,15.7231,15.6791,15.6917,118200.0
2005-05-04 10:00:00,24.97,25.0,24.95,25.0,165600.0,15.6917,15.7105,15.6791,15.7105,165600.0
2005-05-04 10:10:00,25.0,25.01,24.97,24.98,64000.0,15.7105,15.7168,15.6917,15.698,64000.0
2005-05-04 10:20:00,24.98,24.98,24.95,24.96,44600.0,15.698,15.698,15.6791,15.6854,44600.0
2005-05-04 10:30:00,24.97,25.0,24.95,24.99,132000.0,15.6917,15.7105,15.6791,15.7042,132000.0
2005-05-04 10:40:00,24.99,24.99,24.94,24.96,63800.0,15.7042,15.7042,15.6728,15.6854,63800.0
2005-05-04 10:50:00,24.96,24.97,24.91,24.96,98400.0,15.6854,15.6917,15.654,15.6854,98400.0
2005-05-04 11:00:00,24.96,24.99,24.93,24.96,117400.0,15.6854,15.7042,15.6665,15.6854,117400.0
2005-05-04 11:10:00,24.96,24.99,24.95,24.98,61200.0,15.6854,15.7042,15.6791,15.698,61200.0
2005-05-04 11:20:00,24.99,24.99,24.91,24.93,159200.0,15.7042,15.7042,15.654,15.6665,159200.0
2005-05-04 11:30:00,24.94,24.96,24.9,24.92,95600.0,15.6728,15.6854,15.6477,15.6603,95600.0
2005-05-04 11:40:00,24.92,24.95,24.9,24.93,49200.0,15.6603,15.6791,15.6477,15.6665,49200.0
2005-05-04 11:50:00,24.93,24.93,24.9,24.9,64800.0,15.6665,15.6665,15.6477,15.6477,64800.0
2005-05-04 12:00:00,24.89,24.89,24.83,24.89,95200.0,15.6414,15.6414,15.6037,15.6414,95200.0
2005-05-04 12:10:00,24.88,24.89,24.86,24.87,53800.0,15.6351,15.6414,15.6225,15.6288,53800.0
2005-05-04 12:20:00,24.87,24.89,24.85,24.88,62400.0,15.6288,15.6414,15.6163,15.6351,62400.0
2005-05-04 12:30:00,24.88,24.95,24.88,24.93,77600.0,15.6351,15.6791,15.6351,15.6665,77600.0
2005-05-04 12:40:00,24.93,24.95,24.93,24.95,49600.0,15.6665,15.6791,15.6665,15.6791,49600.0
2005-05-04 12:50:00,24.95,24.98,24.95,24.98,41600.0,15.6791,15.698,15.6791,15.698,41600.0
2005-05-04 13:00:00,24.97,24.97,24.95,24.96,135400.0,15.6917,15.6917,15.6791,15.6854,135400.0
2005-05-04 13:10:00,24.96,24.97,24.94,24.97,68200.0,15.6854,15.6917,15.6728,15.6917,68200.0
2005-05-04 13:20:00,24.97,24.99,24.96,24.98,51800.0,15.6917,15.7042,15.6854,15.698,51800.0
2005-05-04 13:30:00,24.99,24.99,24.94,24.95,36400.0,15.7042,15.7042,15.6728,15.6791,36400.0
2005-05-04 13:40:00,24.95,24.98,24.95,24.97,82200.0,15.6791,15.698,15.6791,15.6917,82200.0
2005-05-04 13:50:00,24.97,25.02,24.95,25.0,191400.0,15.6917,15.7231,15.6791,15.7105,191400.0
2005-05-04 14:00:00,25.0,25.02,24.98,24.98,123200.0,15.7105,15.7231,15.698,15.698,123200.0
2005-05-04 14:10:00,24.98,25.0,24.97,25.0,167800.0,15.698,15.7105,15.6917,15.7105,167800.0
2005-05-04 14:20:00,25.0,25.0,24.97,24.97,60000.0,15.7105,15.7105,15.6917,15.6917,60000.0
2005-05-04 14:30:00,24.97,24.98,24.96,24.98,68800.0,15.6917,15.698,15.6854,15.698,68800.0
2005-05-04 14:40:00,24.98,25.0,24.97,24.98,131800.0,15.698,15.7105,15.6917,15.698,131800.0
2005-05-04 14:50:00,24.98,25.02,24.97,25.02,129400.0,15.698,15.7231,15.6917,15.7231,129400.0
2005-05-04 15:00:00,25.02,25.02,25.0,25.0,113400.0,15.7231,15.7231,15.7105,15.7105,113400.0
2005-05-04 15:10:00,25.0,25.03,25.0,25.0,155400.0,15.7105,15.7294,15.7105,15.7105,155400.0
2005-05-04 15:20:00,25.0,25.02,25.0,25.01,122800.0,15.7105,15.7231,15.7105,15.7168,122800.0
2005-05-04 15:30:00,25.01,25.03,25.0,25.03,146800.0,15.7168,15.7294,15.7105,15.7294,146800.0
2005-05-04 15:40:00,25.03,25.05,25.01,25.02,180200.0,15.7294,15.7419,15.7168,15.7231,180200.0
2005-05-04 15:50:00,25.02,25.03,24.99,25.0,127400.0,15.7231,15.7294,15.7042,15.7105,127400.0
2005-05-05 09:30:00,25.04,25.04,24.95,25.0,79800.0,15.7357,15.7357,15.6791,15.7105,79800.0
2005-05-05 09:40:00,25.0,25.03,24.97,24.97,141200.0,15.7105,15.7294,15.6917,15.6917,141200.0
2005-05-05 09:50:00,24.98,25.0,24.86,24.91,131000.0,15.698,15.7105,15.6225,15.654,131000.0
2005-05-05 10:00:00,24.91,24.93,24.88,24.89,166200.0,15.654,15.6665,15.6351,15.6414,166200.0
2005-05-05 10:10:00,24.89,24.93,24.89,24.9,117600.0,15.6414,15.6665,15.6414,15.6477,117600.0
2005-05-05 10:20:00,24.9,24.92,24.89,24.9,84800.0,15.6477,15.6603,15.6414,15.6477,84800.0
2005-05-05 10:30:00,24.9,24.9,24.89,24.9,90000.0,15.6477,15.6477,15.6414,15.6477,90000.0
2005-05-05 10:40:00,24.9,24.92,24.89,24.9,74200.0,15.6477,15.6603,15.6414,15.6477,74200.0
2005-05-05 10:50:00,24.89,24.9,24.88,24.88,108600.0,15.6414,15.6477,15.6351,15.6351,108600.0
2005-05-05 11:00:00,24.89,24.9,24.88,24.9,53800.0,15.6414,15.6477,15.6351,15.6477,53800.0
2005-05-05 11:10:00,24.9,24.92,24.89,24.9,190800.0,15.6477,15.6603,15.6414,15.6477,190800.0
2005-05-05 11:20:00,24.9,24.91,24.88,24.9,101200.0,15.6477,15.654,15.6351,15.6477,101200.0
2005-05-05 11:30:00,24.9,24.91,24.87,24.87,116000.0,15.6477,15.654,15.6288,15.6288,116000.0
2005-05-05 11:40:00,24.86,24.89,24.85,24.89,121400.0,15.6225,15.6414,15.6163,15.6414,121400.0
2005-05-05 11:50:00,24.88,24.92,24.85,24.91,112800.0,15.6351,15.6603,15.6163,15.654,112800.0
2005-05-05 12:00:00,24.91,24.92,24.88,24.89,85000.0,15.654,15.6603,15.6351,15.6414,85000.0
2005-05-05 12:10:00,24.89,24.9,24.85,24.87,70400.0,15.6414,15.6477,15.6163,15.6288,70400.0
2005-05-05 12:20:00,24.88,24.88,24.87,24.88,61000.0,15.6351,15.6351,15.6288,15.6351,61000.0
2005-05-05 12:30:00,24.88,24.89,24.86,24.86,47600.0,15.6351,15.6414,15.6225,15.6225,47600.0
2005-05-05 12:40:00,24.85,24.87,24.8,24.8,145200.0,15.6163,15.6288,15.5848,15.5848,145200.0
2005-05-05 12:50:00,24.8,24.85,24.78,24.8,158600.0,15.5848,15.6163,15.5723,15.5848,158600.0
2005-05-05 13:00:00,24.8,24.82,24.75,24.81,215200.0,15.5848,15.5974,15.5534,15.5911,215200.0
2005-05-05 13:10:00,24.81,24.81,24.75,24.75,87400.0,15.5911,15.5911,15.5534,15.5534,87400.0
2005-05-05 13:20:00,24.75,24.82,24.75,24.8,118200.0,15.5534,15.5974,15.5534,15.5848,118200.0
2005-05-05 13:30:00,24.8,24.83,24.75,24.79,109600.0,15.5848,15.6037,15.5534,15.5786,109600.0
2005-05-05 13:40:00,24.78,24.83,24.75,24.81,123200.0,15.5723,15.6037,15.5534,15.5911,123200.0
2005-05-05 13:50:00,24.8,24.81,24.75,24.78,76800.0,15.5848,15.5911,15.5534,15.5723,76800.0
2005-05-05 14:00:00,24.78,24.8,24.75,24.77,60200.0,15.5723,15.5848,15.5534,15.566,60200.0
2005-05-05 14:10:00,24.77,24.78,24.73,24.73,147600.0,15.566,15.5723,15.5409,15.5409,147600.0
2005-05-05 14:20:00,24.74,24.75,24.69,24.7,70600.0,15.5471,15.5534,15.5157,15.522,70600.0
2005-05-05 14:30:00,24.7,24.75,24.7,24.73,102200.0,15.522,15.5534,15.522,15.5409,102200.0
2005-05-05 14:40:00,24.73,24.75,24.7,24.74,85400.0,15.5409,15.5534,15.522,15.5471,85400.0
2005-05-05 14:50:00,24.74,24.74,24.67,24.68,196200.0,15.5471,15.5471,15.5031,15.5094,196200.0
2005-05-05 15:00:00,24.68,24.78,24.68,24.77,158600.0,15.5094,15.5723,15.5094,15.566,158600.0
2005-05-05 15:10:00,24.77,24.86,24.77,24.86,148000.0,15.566,15.6225,15.566,15.6225,148000.0
2005-05-05 15:20:00,24.86,24.86,24.78,24.78,158000.0,15.6225,15.6225,15.5723,15.5723,158000.0
2005-05-05 15:30:00,24.78,24.86,24.78,24.84,144400.0,15.5723,15.6225,15.5723,15.61,144400.0
2005-05-05 15:40:00,24.83,24.85,24.82,24.84,193800.0,15.6037,15.6163,15.5974,15.61,193800.0
2005-05-05 15:50:00,24.84,24.85,24.79,24.79,398000.0,15.61,15.6163,15.5786,15.5786,398000.0
2005-05-06 09:30:00,24.89,24.89,24.77,24.83,100400.0,15.6414,15.6414,15.566,15.6037,100400.0
2005-05-06 09:40:00,24.82,24.83,24.78,24.78,104200.0,15.5974,15.6037,15.5723,15.5723,104200.0
2005-05-06 09:50:00,24.77,24.9,24.77,24.85,112200.0,15.566,15.6477,15.566,15.6163,112200.0
2005-05-06 10:00:00,24.85,24.85,24.76,24.76,117800.0,15.6163,15.6163,15.5597,15.5597,117800.0
2005-05-06 10:10:00,24.76,24.76,24.68,24.75,104600.0,15.5597,15.5597,15.5094,15.5534,104600.0
2005-05-06 10:20:00,24.73,24.8,24.73,24.8,96800.0,15.5409,15.5848,15.5409,15.5848,96800.0
2005-05-06 10:30:00,24.8,24.82,24.75,24.75,78000.0,15.5848,15.5974,15.5534,15.5534,78000.0
2005-05-06 10:40:00,24.75,24.75,24.6,24.62,143000.0,15.5534,15.5534,15.4592,15.4717,143000.0
2005-05-06 10:50:00,24.61,24.71,24.6,24.7,132000.0,15.4654,15.5283,15.4592,15.522,132000.0
2005-05-06 11:00:00,24.71,24.73,24.67,24.68,91000.0,15.5283,15.5409,15.5031,15.5094,91000.0
2005-05-06 11:10:00,24.68,24.7,24.66,24.7,59400.0,15.5094,15.522,15.4969,15.522,59400.0
2005-05-06 11:20:00,24.7,24.7,24.67,24.68,107800.0,15.522,15.522,15.5031,15.5094,107800.0
2005-05-06 11:30:00,24.67,24.71,24.64,24.7,222400.0,15.5031,15.5283,15.4843,15.522,222400.0
2005-05-06 11:40:00,24.69,24.69,24.63,24.65,81800.0,15.5157,15.5157,15.478,15.4906,81800.0
2005-05-06 11:50:00,24.65,24.65,24.59,24.6,108400.0,15.4906,15.4906,15.4529,15.4592,108400.0
2005-05-06 12:00:00,24.6,24.6,24.5,24.5,199000.0,15.4592,15.4592,15.3963,15.3963,199000.0
2005-05-06 12:10:00,24.5,24.58,24.47,24.58,113000.0,15.3963,15.4466,15.3775,15.4466,113000.0
2005-05-06 12:20:00,24.58,24.6,24.55,24.6,69000.0,15.4466,15.4592,15.4277,15.4592,69000.0
2005-05-06 12:30:00,24.6,24.61,24.56,24.59,33400.0,15.4592,15.4654,15.434,15.4529,33400.0
2005-05-06 12:40:00,24.59,24.59,24.55,24.56,53800.0,15.4529,15.4529,15.4277,15.434,53800.0
2005-05-06 12:50:00,24.57,24.59,24.55,24.57,69400.0,15.4403,15.4529,15.4277,15.4403,69400.0
2005-05-06 13:00:00,24.57,24.61,24.57,24.61,37000.0,15.4403,15.4654,15.4403,15.4654,37000.0
2005-05-06 13:10:00,24.64,24.64,24.6,24.61,28400.0,15.4843,15.4843,15.4592,15.4654,28400.0
2005-05-06 13:20:00,24.6,24.61,24.6,24.61,96800.0,15.4592,15.4654,15.4592,15.4654,96800.0
2005-05-06 13:30:00,24.61,24.65,24.61,24.65,32000.0,15.4654,15.4906,15.4654,15.4906,32000.0
2005-05-06 13:40:00,24.65,24.67,24.59,24.6,364000.0,15.4906,15.5031,15.4529,15.4592,364000.0
2005-05-06 13:50:00,24.6,24.61,24.6,24.61,64600.0,15.4592,15.4654,15.4592,15.4654,64600.0
2005-05-06 14:00:00,24.61,24.71,24.61,24.69,54600.0,15.4654,15.5283,15.4654,15.5157,54600.0
2005-05-06 14:10:00,24.68,24.68,24.6,24.68,53000.0,15.5094,15.5094,15.4592,15.5094,53000.0
2005-05-06 14:20:00,24.68,24.69,24.63,24.65,35400.0,15.5094,15.5157,15.478,15.4906,35400.0
2005-05-06 14:30:00,24.64,24.68,24.63,24.64,50200.0,15.4843,15.5094,15.478,15.4843,50200.0
2005-05-06 14:40:00,24.64,24.65,24.63,24.63,39600.0,15.4843,15.4906,15.478,15.478,39600.0
2005-05-06 14:50:00,24.64,24.67,24.63,24.65,62200.0,15.4843,15.5031,15.478,15.4906,62200.0
2005-05-06 15:00:00,24.66,24.68,24.63,24.66,72400.0,15.4969,15.5094,15.478,15.4969,72400.0
2005-05-06 15:10:00,24.66,24.66,24.6,24.64,109800.0,15.4969,15.4969,15.4592,15.4843,109800.0
2005-05-06 15:20:00,24.64,24.66,24.59,24.61,174400.0,15.4843,15.4969,15.4529,15.4654,174400.0
2005-05-06 15:30:00,24.62,24.67,24.62,24.64,140400.0,15.4717,15.5031,15.4717,15.4843,140400.0
2005-05-06 15:40:00,24.64,24.68,24.64,24.66,148400.0,15.4843,15.5094,15.4843,15.4969,148400.0
2005-05-06 15:50:00,24.66,24.66,24.57,24.59,267400.0,15.4969,15.4969,15.4403,15.4529,267400.0
2005-05-09 09:30:00,24.63,24.64,24.49,24.63,195400.0,15.478,15.4843,15.39,15.478,195400.0
2005-05-09 09:40:00,24.63,24.64,24.56,24.56,117800.0,15.478,15.4843,15.434,15.434,117800.0
2005-05-09 09:50:00,24.55,24.63,24.53,24.6,48800.0,15.4277,15.478,15.4152,15.4592,48800.0
2005-05-09 10:00:00,24.6,24.63,24.53,24.57,53400.0,15.4592,15.478,15.4152,15.4403,53400.0
2005-05-09 10:10:00,24.57,24.58,24.47,24.5,129200.0,15.4403,15.4466,15.3775,15.3963,129200.0
2005-05-09 10:20:00,24.5,24.55,24.48,24.52,200400.0,15.3963,15.4277,15.3837,15.4089,200400.0
2005-05-09 10:30:00,24.51,24.54,24.5,24.53,66000.0,15.4026,15.4215,15.3963,15.4152,66000.0
2005-05-09 10:40:00,24.53,24.53,24.49,24.49,91000.0,15.4152,15.4152,15.39,15.39,91000.0
2005-05-09 10:50:00,24.49,24.54,24.49,24.5,122000.0,15.39,15.4215,15.39,15.3963,122000.0
2005-05-09 11:00:00,24.51,24.53,24.49,24.53,36000.0,15.4026,15.4152,15.39,15.4152,36000.0
2005-05-09 11:10:00,24.52,24.54,24.5,24.52,46000.0,15.4089,15.4215,15.3963,15.4089,46000.0
2005-05-09 11:20:00,24.52,24.57,24.51,24.55,43000.0,15.4089,15.4403,15.4026,15.4277,43000.0
2005-05-09 11:30:00,24.56,24.6,24.55,24.6,150800.0,15.434,15.4592,15.4277,15.4592,150800.0
2005-05-09 11:40:00,24.6,24.6,24.53,24.54,66000.0,15.4592,15.4592,15.4152,15.4215,66000.0
2005-05-09 11:50:00,24.54,24.56,24.54,24.56,52400.0,15.4215,15.434,15.4215,15.434,52400.0
2005-05-09 12:00:00,24.56,24.58,24.54,24.57,55200.0,15.434,15.4466,15.4215,15.4403,55200.0
2005-05-09 12:10:00,24.57,24.58,24.56,24.57,100200.0,15.4403,15.4466,15.434,15.4403,100200.0
2005-05-09 12:20:00,24.57,24.58,24.56,24.56,27400.0,15.4403,15.4466,15.434,15.434,27400.0
2005-05-09 12:30:00,24.56,24.58,24.55,24.57,242400.0,15.434,15.4466,15.4277,15.4403,242400.0
2005-05-09 12:40:00,24.58,24.59,24.55,24.58,76200.0,15.4466,15.4529,15.4277,15.4466,76200.0
2005-05-09 12:50:00,24.57,24.58,24.56,24.56,42000.0,15.4403,15.4466,15.434,15.434,42000.0
2005-05-09 13:00:00,24.55,24.55,24.54,24.55,127000.0,15.4277,15.4277,15.4215,15.4277,127000.0
2005-05-09 13:10:00,24.55,24.55,24.52,24.53,75200.0,15.4277,15.4277,15.4089,15.4152,75200.0
2005-05-09 13:20:00,24.52,24.53,24.51,24.52,151600.0,15.4089,15.4152,15.4026,15.4089,151600.0
2005-05-09 13:30:00,24.52,24.53,24.52,24.52,51600.0,15.4089,15.4152,15.4089,15.4089,51600.0
2005-05-09 13:40:00,24.53,24.54,24.52,24.54,97800.0,15.4152,15.4215,15.4089,15.4215,97800.0
2005-05-09 13:50:00,24.54,24.55,24.53,24.54,99200.0,15.4215,15.4277,15.4152,15.4215,99200.0
2005-05-09 14:00:00,24.54,24.54,24.49,24.5,193400.0,15.4215,15.4215,15.39,15.3963,193400.0
2005-05-09 14:10:00,24.5,24.52,24.5,24.5,62400.0,15.3963,15.4089,15.3963,15.3963,62400.0
2005-05-09 14:20:00,24.5,24.53,24.5,24.5,59400.0,15.3963,15.4152,15.3963,15.3963,59400.0
2005-05-09 14:30:00,24.5,24.52,24.49,24.49,204800.0,15.3963,15.4089,15.39,15.39,204800.0
2005-05-09 14:40:00,24.5,24.52,24.5,24.52,49600.0,15.3963,15.4089,15.3963,15.4089,49600.0
2005-05-09 14:50:00,24.52,24.53,24.51,24.52,73800.0,15.4089,15.4152,15.4026,15.4089,73800.0
2005-05-09 15:00:00,24.52,24.54,24.5,24.52,251400.0,15.4089,15.4215,15.3963,15.4089,251400.0
2005-05-09 15:10:00,24.52,24.52,24.48,24.5,93400.0,15.4089,15.4089,15.3837,15.3963,93400.0
2005-05-09 15:20:00,24.5,24.5,24.48,24.49,162000.0,15.3963,15.3963,15.3837,15.39,162000.0
2005-05-09 15:30:00,24.49,24.5,24.47,24.47,110400.0,15.39,15.3963,15.3775,15.3775,110400.0
2005-05-09 15:40:00,24.47,24.49,24.46,24.49,332800.0,15.3775,15.39,15.3712,15.39,332800.0
2005-05-09 15:50:00,24.5,24.53,24.48,24.49,325000.0,15.3963,15.4152,15.3837,15.39,325000.0
2005-05-10 09:30:00,24.5,24.5,24.38,24.39,160200.0,15.3963,15.3963,15.3209,15.3272,160200.0
2005-05-10 09:40:00,24.39,24.53,24.39,24.47,118600.0,15.3272,15.4152,15.3272,15.3775,118600.0
2005-05-10 09:50:00,24.44,24.47,24.38,24.43,87600.0,15.3586,15.3775,15.3209,15.3523,87600.0
2005-05-10 10:00:00,24.43,24.5,24.43,24.43,159800.0,15.3523,15.3963,15.3523,15.3523,159800.0
2005-05-10 10:10:00,24.43,24.51,24.43,24.45,116200.0,15.3523,15.4026,15.3523,15.3649,116200.0
2005-05-10 10:20:00,24.45,24.48,24.43,24.43,134400.0,15.3649,15.3837,15.3523,15.3523,134400.0
2005-05-10 10:30:00,24.43,24.48,24.43,24.43,120200.0,15.3523,15.3837,15.3523,15.3523,120200.0
2005-05-10 10:40:00,24.43,24.43,24.38,24.39,148400.0,15.3523,15.3523,15.3209,15.3272,148400.0
2005-05-10 10:50:00,24.39,24.4,24.38,24.4,128000.0,15.3272,15.3335,15.3209,15.3335,128000.0
2005-05-10 11:00:00,24.42,24.48,24.41,24.47,88600.0,15.346,15.3837,15.3398,15.3775,88600.0
2005-05-10 11:10:00,24.46,24.47,24.42,24.45,63200.0,15.3712,15.3775,15.346,15.3649,63200.0
2005-05-10 11:20:00,24.44,24.45,24.39,24.39,67800.0,15.3586,15.3649,15.3272,15.3272,67800.0
2005-05-10 11:30:00,24.39,24.43,24.38,24.4,96200.0,15.3272,15.3523,15.3209,15.3335,96200.0
2005-05-10 11:40:00,24.4,24.41,24.38,24.39,61600.0,15.3335,15.3398,15.3209,15.3272,61600.0
2005-05-10 11:50:00,24.39,24.39,24.38,24.38,66200.0,15.3272,15.3272,15.3209,15.3209,66200.0
2005-05-10 12:00:00,24.38,24.4,24.37,24.39,68800.0,15.3209,15.3335,15.3146,15.3272,68800.0
2005-05-10 12:10:00,24.39,24.39,24.36,24.36,57600.0,15.3272,15.3272,15.3083,15.3083,57600.0
2005-05-10 12:20:00,24.36,24.36,24.32,24.33,66000.0,15.3083,15.3083,15.2832,15.2895,66000.0
2005-05-10 12:30:00,24.33,24.33,24.31,24.33,84600.0,15.2895,15.2895,15.2769,15.2895,84600.0
2005-05-10 12:40:00,24.33,24.38,24.31,24.37,82400.0,15.2895,15.3209,15.2769,15.3146,82400.0
2005-05-10 12:50:00,24.38,24.4,24.36,24.38,74000.0,15.3209,15.3335,15.3083,15.3209,74000.0
2005-05-10 13:00:00,24.39,24.39,24.35,24.36,82400.0,15.3272,15.3272,15.3021,15.3083,82400.0
2005-05-10 13:10:00,24.36,24.39,24.36,24.38,62000.0,15.3083,15.3272,15.3083,15.3209,62000.0
2005-05-10 13:20:00,24.38,24.43,24.36,24.43,55400.0,15.3209,15.3523,15.3083,15.3523,55400.0
2005-05-10 13:30:00,24.43,24.45,24.39,24.41,103600.0,15.3523,15.3649,15.3272,15.3398,103600.0
2005-05-10 13:40:00,24.4,24.41,24.4,24.4,57000.0,15.3335,15.3398,15.3335,15.3335,57000.0
2005-05-10 13:50:00,24.4,24.4,24.39,24.4,70400.0,15.3335,15.3335,15.3272,15.3335,70400.0
2005-05-10 14:00:00,24.4,24.41,24.35,24.35,126800.0,15.3335,15.3398,15.3021,15.3021,126800.0
2005-05-10 14:10:00,24.35,24.4,24.35,24.38,81200.0,15.3021,15.3335,15.3021,15.3209,81200.0
2005-05-10 14:20:00,24.38,24.38,24.32,24.33,62600.0,15.3209,15.3209,15.2832,15.2895,62600.0
2005-05-10 14:30:00,24.32,24.33,24.27,24.28,104200.0,15.2832,15.2895,15.2518,15.2581,104200.0
2005-05-10 14:40:00,24.27,24.31,24.15,24.24,217800.0,15.2518,15.2769,15.1764,15.2329,217800.0
2005-05-10 14:50:00,24.25,24.27,24.23,24.26,79800.0,15.2392,15.2518,15.2266,15.2455,79800.0
2005-05-10 15:00:00,24.25,24.27,24.21,24.23,84400.0,15.2392,15.2518,15.2141,15.2266,84400.0
2005-05-10 15:10:00,24.23,24.25,24.22,24.25,92400.0,15.2266,15.2392,15.2204,15.2392,92400.0
2005-05-10 15:20:00,24.25,24.27,24.24,24.25,208000.0,15.2392,15.2518,15.2329,15.2392,208000.0
2005-05-10 15:30:00,24.25,24.3,24.23,24.28,263200.0,15.2392,15.2706,15.2266,15.2581,263200.0
2005-05-10 15:40:00,24.28,24.33,24.28,24.32,215800.0,15.2581,15.2895,15.2581,15.2832,215800.0
2005-05-10 15:50:00,24.32,24.32,24.29,24.31,147600.0,15.2832,15.2832,15.2643,15.2769,147600.0
2005-05-11 09:30:00,24.36,24.54,24.36,24.49,420400.0,15.3083,15.4215,15.3083,15.39,420400.0
2005-05-11 09:40:00,24.48,24.5,24.39,24.4,113400.0,15.3837,15.3963,15.3272,15.3335,113400.0
2005-05-11 09:50:00,24.39,24.44,24.35,24.42,185400.0,15.3272,15.3586,15.3021,15.346,185400.0
2005-05-11 10:00:00,24.41,24.45,24.4,24.45,195200.0,15.3398,15.3649,15.3335,15.3649,195200.0
2005-05-11 10:10:00,24.45,24.48,24.43,24.48,127000.0,15.3649,15.3837,15.3523,15.3837,127000.0
2005-05-11 10:20:00,24.48,24.5,24.45,24.5,74600.0,15.3837,15.3963,15.3649,15.3963,74600.0
2005-05-11 10:30:00,24.5,24.53,24.4,24.43,177400.0,15.3963,15.4152,15.3335,15.3523,177400.0
2005-05-11 10:40:00,24.44,24.48,24.42,24.42,86400.0,15.3586,15.3837,15.346,15.346,86400.0
2005-05-11 10:50:00,24.41,24.42,24.38,24.41,88600.0,15.3398,15.346,15.3209,15.3398,88600.0
2005-05-11 11:00:00,24.41,24.43,24.4,24.43,46400.0,15.3398,15.3523,15.3335,15.3523,46400.0
2005-05-11 11:10:00,24.43,24.44,24.4,24.44,91000.0,15.3523,15.3586,15.3335,15.3586,91000.0
2005-05-11 11:20:00,24.43,24.44,24.41,24.42,88800.0,15.3523,15.3586,15.3398,15.346,88800.0
2005-05-11 11:30:00,24.42,24.45,24.4,24.4,40200.0,15.346,15.3649,15.3335,15.3335,40200.0
2005-05-11 11:40:00,24.4,24.41,24.39,24.4,78400.0,15.3335,15.3398,15.3272,15.3335,78400.0
2005-05-11 11:50:00,24.4,24.4,24.38,24.4,79200.0,15.3335,15.3335,15.3209,15.3335,79200.0
2005-05-11 12:00:00,24.4,24.44,24.3,24.4,194400.0,15.3335,15.3586,15.2706,15.3335,194400.0
2005-05-11 12:10:00,24.4,24.5,24.36,24.48,111800.0,15.3335,15.3963,15.3083,15.3837,111800.0
2005-05-11 12:20:00,24.49,24.5,24.4,24.4,124200.0,15.39,15.3963,15.3335,15.3335,124200.0
2005-05-11 12:30:00,24.4,24.43,24.39,24.43,59800.0,15.3335,15.3523,15.3272,15.3523,59800.0
2005-05-11 12:40:00,24.44,24.48,24.43,24.47,57800.0,15.3586,15.3837,15.3523,15.3775,57800.0
2005-05-11 12:50:00,24.47,24.5,24.47,24.48,44200.0,15.3775,15.3963,15.3775,15.3837,44200.0
2005-05-11 13:00:00,24.48,24.5,24.47,24.5,71800.0,15.3837,15.3963,15.3775,15.3963,71800.0
2005-05-11 13:10:00,24.5,24.54,24.48,24.48,183800.0,15.3963,15.4215,15.3837,15.3837,183800.0
2005-05-11 13:20:00,24.48,24.49,24.45,24.47,72600.0,15.3837,15.39,15.3649,15.3775,72600.0
2005-05-11 13:30:00,24.47,24.48,24.42,24.45,87400.0,15.3775,15.3837,15.346,15.3649,87400.0
2005-05-11 13:40:00,24.46,24.47,24.41,24.42,26000.0,15.3712,15.3775,15.3398,15.346,26000.0
2005-05-11 13:50:00,24.43,24.45,24.43,24.44,36200.0,15.3523,15.3649,15.3523,15.3586,36200.0
2005-05-11 14:00:00,24.45,24.52,24.44,24.52,109200.0,15.3649,15.4089,15.3586,15.4089,109200.0
2005-05-11 14:10:00,24.52,24.55,24.5,24.54,151400.0,15.4089,15.4277,15.3963,15.4215,151400.0
2005-05-11 14:20:00,24.55,24.58,24.53,24.53,51400.0,15.4277,15.4466,15.4152,15.4152,51400.0
2005-05-11 14:30:00,24.53,24.6,24.52,24.57,38400.0,15.4152,15.4592,15.4089,15.4403,38400.0
2005-05-11 14:40:00,24.57,24.59,24.54,24.56,55000.0,15.4403,15.4529,15.4215,15.434,55000.0
2005-05-11 14:50:00,24.57,24.59,24.52,24.54,45800.0,15.4403,15.4529,15.4089,15.4215,45800.0
2005-05-11 15:00:00,24.54,24.55,24.52,24.53,75200.0,15.4215,15.4277,15.4089,15.4152,75200.0
2005-05-11 15:10:00,24.53,24.59,24.53,24.57,133400.0,15.4152,15.4529,15.4152,15.4403,133400.0
2005-05-11 15:20:00,24.57,24.62,24.56,24.59,98200.0,15.4403,15.4717,15.434,15.4529,98200.0
2005-05-11 15:30:00,24.6,24.61,24.59,24.6,108000.0,15.4592,15.4654,15.4529,15.4592,108000.0
2005-05-11 15:40:00,24.6,24.6,24.55,24.6,141400.0,15.4592,15.4592,15.4277,15.4592,141400.0
2005-05-11 15:50:00,24.59,24.66,24.59,24.63,347400.0,15.4529,15.4969,15.4529,15.478,347400.0
2005-05-12 09:30:00,24.65,24.75,24.59,24.67,209800.0,15.4906,15.5534,15.4529,15.5031,209800.0
2005-05-12 09:40:00,24.68,24.68,24.6,24.63,139800.0,15.5094,15.5094,15.4592,15.478,139800.0
2005-05-12 09:50:00,24.64,24.64,24.59,24.62,98400.0,15.4843,15.4843,15.4529,15.4717,98400.0
2005-05-12 10:00:00,24.63,24.68,24.62,24.68,112200.0,15.478,15.5094,15.4717,15.5094,112200.0
2005-05-12 10:10:00,24.68,24.71,24.61,24.68,147000.0,15.5094,15.5283,15.4654,15.5094,147000.0
2005-05-12 10:20:00,24.67,24.7,24.61,24.63,74000.0,15.5031,15.522,15.4654,15.478,74000.0
2005-05-12 10:30:00,24.63,24.71,24.63,24.66,105600.0,15.478,15.5283,15.478,15.4969,105600.0
2005-05-12 10:40:00,24.66,24.66,24.59,24.6,97600.0,15.4969,15.4969,15.4529,15.4592,97600.0
2005-05-12 10:50:00,24.56,24.65,24.56,24.64,63000.0,15.434,15.4906,15.434,15.4843,63000.0
2005-05-12 11:00:00,24.65,24.67,24.6,24.65,50400.0,15.4906,15.5031,15.4592,15.4906,50400.0
2005-05-12 11:10:00,24.65,24.71,24.64,24.7,95400.0,15.4906,15.5283,15.4843,15.522,95400.0
2005-05-12 11:20:00,24.71,24.74,24.71,24.73,102200.0,15.5283,15.5471,15.5283,15.5409,102200.0
2005-05-12 11:30:00,24.72,24.73,24.69,24.71,120800.0,15.5346,15.5409,15.5157,15.5283,120800.0
2005-05-12 11:40:00,24.71,24.73,24.7,24.7,48600.0,15.5283,15.5409,15.522,15.522,48600.0
2005-05-12 11:50:00,24.7,24.74,24.69,24.71,137200.0,15.522,15.5471,15.5157,15.5283,137200.0
2005-05-12 12:00:00,24.7,24.75,24.67,24.72,138400.0,15.522,15.5534,15.5031,15.5346,138400.0
2005-05-12 12:10:00,24.72,24.72,24.64,24.71,39400.0,15.5346,15.5346,15.4843,15.5283,39400.0
2005-05-12 12:20:00,24.71,24.75,24.71,24.73,51600.0,15.5283,15.5534,15.5283,15.5409,51600.0
2005-05-12 12:30:00,24.73,24.74,24.71,24.72,21400.0,15.5409,15.5471,15.5283,15.5346,21400.0
2005-05-12 12:40:00,24.72,24.75,24.71,24.73,51200.0,15.5346,15.5534,15.5283,15.5409,51200.0
2005-05-12 12:50:00,24.73,24.77,24.73,24.75,98400.0,15.5409,15.566,15.5409,15.5534,98400.0
2005-05-12 13:00:00,24.75,24.8,24.74,24.8,164200.0,15.5534,15.5848,15.5471,15.5848,164200.0
2005-05-12 13:10:00,24.8,24.8,24.74,24.76,141600.0,15.5848,15.5848,15.5471,15.5597,141600.0
2005-05-12 13:20:00,24.77,24.77,24.74,24.74,43400.0,15.566,15.566,15.5471,15.5471,43400.0
2005-05-12 13:30:00,24.74,24.75,24.73,24.74,67600.0,15.5471,15.5534,15.5409,15.5471,67600.0
2005-05-12 13:40:00,24.73,24.74,24.68,24.7,59200.0,15.5409,15.5471,15.5094,15.522,59200.0
2005-05-12 13:50:00,24.7,24.74,24.7,24.71,55400.0,15.522,15.5471,15.522,15.5283,55400.0
2005-05-12 14:00:00,24.71,24.73,24.69,24.71,80200.0,15.5283,15.5409,15.5157,15.5283,80200.0
2005-05-12 14:10:00,24.71,24.71,24.64,24.65,81000.0,15.5283,15.5283,15.4843,15.4906,81000.0
2005-05-12 14:20:00,24.65,24.66,24.6,24.64,121600.0,15.4906,15.4969,15.4592,15.4843,121600.0
2005-05-12 14:30:00,24.64,24.66,24.63,24.66,61200.0,15.4843,15.4969,15.478,15.4969,61200.0
2005-05-12 14:40:00,24.65,24.65,24.61,24.64,201000.0,15.4906,15.4906,15.4654,15.4843,201000.0
2005-05-12 14:50:00,24.65,24.65,24.61,24.61,30000.0,15.4906,15.4906,15.4654,15.4654,30000.0
2005-05-12 15:00:00,24.61,24.63,24.61,24.63,53800.0,15.4654,15.478,15.4654,15.478,53800.0
2005-05-12 15:10:00,24.63,24.65,24.59,24.59,147200.0,15.478,15.4906,15.4529,15.4529,147200.0
2005-05-12 15:20:00,24.59,24.64,24.58,24.61,128200.0,15.4529,15.4843,15.4466,15.4654,128200.0
2005-05-12 15:30:00,24.61,24.62,24.58,24.6,125400.0,15.4654,15.4717,15.4466,15.4592,125400.0
2005-05-12 15:40:00,24.6,24.64,24.6,24.63,158600.0,15.4592,15.4843,15.4592,15.478,158600.0
2005-05-12 15:50:00,24.63,24.63,24.61,24.61,158200.0,15.478,15.478,15.4654,15.4654,158200.0
2005-05-13 09:30:00,24.68,24.68,24.53,24.54,127600.0,15.5094,15.5094,15.4152,15.4215,127600.0
2005-05-13 09:40:00,24.54,24.63,24.54,24.54,129400.0,15.4215,15.478,15.4215,15.4215,129400.0
2005-05-13 09:50:00,24.54,24.55,24.5,24.52,273800.0,15.4215,15.4277,15.3963,15.4089,273800.0
2005-05-13 10:00:00,24.52,24.55,24.45,24.49,188800.0,15.4089,15.4277,15.3649,15.39,188800.0
2005-05-13 10:10:00,24.5,24.53,24.48,24.5,118200.0,15.3963,15.4152,15.3837,15.3963,118200.0
2005-05-13 10:20:00,24.5,24.5,24.44,24.45,106200.0,15.3963,15.3963,15.3586,15.3649,106200.0
2005-05-13 10:30:00,24.47,24.49,24.45,24.49,118200.0,15.3775,15.39,15.3649,15.39,118200.0
2005-05-13 10:40:00,24.49,24.55,24.47,24.48,169600.0,15.39,15.4277,15.3775,15.3837,169600.0
2005-05-13 10:50:00,24.48,24.5,24.43,24.5,92800.0,15.3837,15.3963,15.3523,15.3963,92800.0
2005-05-13 11:00:00,24.5,24.52,24.48,24.48,144000.0,15.3963,15.4089,15.3837,15.3837,144000.0
2005-05-13 11:10:00,24.48,24.49,24.43,24.44,115200.0,15.3837,15.39,15.3523,15.3586,115200.0
2005-05-13 11:20:00,24.45,24.5,24.43,24.5,71600.0,15.3649,15.3963,15.3523,15.3963,71600.0
2005-05-13 11:30:00,24.5,24.5,24.47,24.48,72200.0,15.3963,15.3963,15.3775,15.3837,72200.0
2005-05-13 11:40:00,24.48,24.49,24.46,24.48,87400.0,15.3837,15.39,15.3712,15.3837,87400.0
2005-05-13 11:50:00,24.49,24.5,24.47,24.48,133200.0,15.39,15.3963,15.3775,15.3837,133200.0
2005-05-13 12:00:00,24.48,24.48,24.46,24.47,77600.0,15.3837,15.3837,15.3712,15.3775,77600.0
2005-05-13 12:10:00,24.47,24.48,24.46,24.47,44800.0,15.3775,15.3837,15.3712,15.3775,44800.0
2005-05-13 12:20:00,24.47,24.5,24.46,24.47,137000.0,15.3775,15.3963,15.3712,15.3775,137000.0
2005-05-13 12:30:00,24.47,24.47,24.43,24.47,91200.0,15.3775,15.3775,15.3523,15.3775,91200.0
2005-05-13 12:40:00,24.46,24.46,24.4,24.4,65000.0,15.3712,15.3712,15.3335,15.3335,65000.0
2005-05-13 12:50:00,24.4,24.41,24.38,24.38,78400.0,15.3335,15.3398,15.3209,15.3209,78400.0
2005-05-13 13:00:00,24.38,24.39,24.36,24.36,48800.0,15.3209,15.3272,15.3083,15.3083,48800.0
2005-05-13 13:10:00,24.36,24.36,24.31,24.32,53800.0,15.3083,15.3083,15.2769,15.2832,53800.0
2005-05-13 13:20:00,24.32,24.33,24.3,24.3,85800.0,15.2832,15.2895,15.2706,15.2706,85800.0
2005-05-13 13:30:00,24.3,24.31,24.28,24.3,61000.0,15.2706,15.2769,15.2581,15.2706,61000.0
2005-05-13 13:40:00,24.31,24.31,24.26,24.29,68400.0,15.2769,15.2769,15.2455,15.2643,68400.0
2005-05-13 13:50:00,24.29,24.3,24.23,24.25,157400.0,15.2643,15.2706,15.2266,15.2392,157400.0
2005-05-13 14:00:00,24.25,24.27,24.24,24.24,110600.0,15.2392,15.2518,15.2329,15.2329,110600.0
2005-05-13 14:10:00,24.24,24.26,24.2,24.21,83600.0,15.2329,15.2455,15.2078,15.2141,83600.0
2005-05-13 14:20:00,24.21,24.27,24.2,24.26,97200.0,15.2141,15.2518,15.2078,15.2455,97200.0
2005-05-13 14:30:00,24.26,24.26,24.13,24.22,217800.0,15.2455,15.2455,15.1638,15.2204,217800.0
2005-05-13 14:40:00,24.22,24.25,24.13,24.14,145400.0,15.2204,15.2392,15.1638,15.1701,145400.0
2005-05-13 14:50:00,24.13,24.25,24.13,24.24,120200.0,15.1638,15.2392,15.1638,15.2329,120200.0
2005-05-13 15:00:00,24.24,24.27,24.23,24.26,175000.0,15.2329,15.2518,15.2266,15.2455,175000.0
2005-05-13 15:10:00,24.25,24.26,24.21,24.26,106800.0,15.2392,15.2455,15.2141,15.2455,106800.0
2005-05-13 15:20:00,24.27,24.34,24.26,24.32,170000.0,15.2518,15.2958,15.2455,15.2832,170000.0
2005-05-13 15:30:00,24.32,24.33,24.28,24.29,150400.0,15.2832,15.2895,15.2581,15.2643,150400.0
2005-05-13 15:40:00,24.28,24.34,24.28,24.34,207000.0,15.2581,15.2958,15.2581,15.2958,207000.0
2005-05-13 15:50:00,24.34,24.34,24.28,24.32,167800.0,15.2958,15.2958,15.2581,15.2832,167800.0
2005-05-16 09:30:00,24.38,24.41,24.35,24.4,90600.0,15.3209,15.3398,15.3021,15.3335,90600.0
2005-05-16 09:40:00,24.4,24.49,24.36,24.48,70200.0,15.3335,15.39,15.3083,15.3837,70200.0
2005-05-16 09:50:00,24.47,24.48,24.4,24.45,252200.0,15.3775,15.3837,15.3335,15.3649,252200.0
2005-05-16 10:00:00,24.44,24.48,24.42,24.43,91400.0,15.3586,15.3837,15.346,15.3523,91400.0
2005-05-16 10:10:00,24.43,24.55,24.43,24.55,66200.0,15.3523,15.4277,15.3523,15.4277,66200.0
2005-05-16 10:20:00,24.55,24.57,24.5,24.52,125400.0,15.4277,15.4403,15.3963,15.4089,125400.0
2005-05-16 10:30:00,24.52,24.54,24.5,24.5,67400.0,15.4089,15.4215,15.3963,15.3963,67400.0
2005-05-16 10:40:00,24.5,24.6,24.49,24.58,78800.0,15.3963,15.4592,15.39,15.4466,78800.0
2005-05-16 10:50:00,24.58,24.58,24.54,24.56,78600.0,15.4466,15.4466,15.4215,15.434,78600.0
2005-05-16 11:00:00,24.55,24.55,24.5,24.52,130000.0,15.4277,15.4277,15.3963,15.4089,130000.0
2005-05-16 11:10:00,24.52,24.58,24.52,24.56,135200.0,15.4089,15.4466,15.4089,15.434,135200.0
2005-05-16 11:20:00,24.56,24.63,24.55,24.59,146800.0,15.434,15.478,15.4277,15.4529,146800.0
2005-05-16 11:30:00,24.58,24.58,24.54,24.57,45200.0,15.4466,15.4466,15.4215,15.4403,45200.0
2005-05-16 11:40:00,24.57,24.57,24.53,24.54,112800.0,15.4403,15.4403,15.4152,15.4215,112800.0
2005-05-16 11:50:00,24.54,24.57,24.53,24.55,131000.0,15.4215,15.4403,15.4152,15.4277,131000.0
2005-05-16 12:00:00,24.54,24.55,24.52,24.54,42400.0,15.4215,15.4277,15.4089,15.4215,42400.0
2005-05-16 12:10:00,24.52,24.53,24.5,24.52,32800.0,15.4089,15.4152,15.3963,15.4089,32800.0
2005-05-16 12:20:00,24.52,24.55,24.5,24.55,34400.0,15.4089,15.4277,15.3963,15.4277,34400.0
2005-05-16 12:30:00,24.54,24.56,24.54,24.55,291800.0,15.4215,15.434,15.4215,15.4277,291800.0
2005-05-16 12:40:00,24.55,24.56,24.54,24.56,39600.0,15.4277,15.434,15.4215,15.434,39600.0
2005-05-16 12:50:00,24.57,24.57,24.53,24.54,46600.0,15.4403,15.4403,15.4152,15.4215,46600.0
2005-05-16 13:00:00,24.54,24.56,24.53,24.55,142200.0,15.4215,15.434,15.4152,15.4277,142200.0
2005-05-16 13:10:00,24.55,24.55,24.53,24.54,40000.0,15.4277,15.4277,15.4152,15.4215,40000.0
2005-05-16 13:20:00,24.55,24.59,24.54,24.57,58800.0,15.4277,15.4529,15.4215,15.4403,58800.0
2005-05-16 13:30:00,24.58,24.62,24.57,24.61,54800.0,15.4466,15.4717,15.4403,15.4654,54800.0
2005-05-16 13:40:00,24.6,24.64,24.59,24.6,65200.0,15.4592,15.4843,15.4529,15.4592,65200.0
2005-05-16 13:50:00,24.6,24.62,24.59,24.6,99400.0,15.4592,15.4717,15.4529,15.4592,99400.0
2005-05-16 14:00:00,24.59,24.61,24.58,24.6,83400.0,15.4529,15.4654,15.4466,15.4592,83400.0
2005-05-16 14:10:00,24.59,24.61,24.59,24.61,58800.0,15.4529,15.4654,15.4529,15.4654,58800.0
2005-05-16 14:20:00,24.61,24.64,24.59,24.62,27000.0,15.4654,15.4843,15.4529,15.4717,27000.0
2005-05-16 14:30:00,24.62,24.62,24.59,24.6,55200.0,15.4717,15.4717,15.4529,15.4592,55200.0
2005-05-16 14:40:00,24.6,24.61,24.59,24.6,62000.0,15.4592,15.4654,15.4529,15.4592,62000.0
2005-05-16 14:50:00,24.6,24.6,24.57,24.58,49400.0,15.4592,15.4592,15.4403,15.4466,49400.0
2005-05-16 15:00:00,24.58,24.59,24.57,24.59,214400.0,15.4466,15.4529,15.4403,15.4529,214400.0
2005-05-16 15:10:00,24.59,24.61,24.58,24.58,107800.0,15.4529,15.4654,15.4466,15.4466,107800.0
2005-05-16 15:20:00,24.59,24.63,24.58,24.61,122000.0,15.4529,15.478,15.4466,15.4654,122000.0
2005-05-16 15:30:00,24.61,24.63,24.59,24.6,88000.0,15.4654,15.478,15.4529,15.4592,88000.0
2005-05-16 15:40:00,24.59,24.6,24.56,24.57,245200.0,15.4529,15.4592,15.434,15.4403,245200.0
2005-05-16 15:50:00,24.57,24.58,24.55,24.58,226600.0,15.4403,15.4466,15.4277,15.4466,226600.0
2005-05-17 09:30:00,24.47,24.55,24.47,24.55,143400.0,15.3775,15.4277,15.3775,15.4277,143400.0
2005-05-17 09:40:00,24.56,24.56,24.5,24.51,174600.0,15.434,15.434,15.3963,15.4026,174600.0
2005-05-17 09:50:00,24.52,24.53,24.51,24.53,60600.0,15.4089,15.4152,15.4026,15.4152,60600.0
2005-05-17 10:00:00,24.52,24.53,24.5,24.52,86800.0,15.4089,15.4152,15.3963,15.4089,86800.0
2005-05-17 10:10:00,24.52,24.54,24.5,24.53,112400.0,15.4089,15.4215,15.3963,15.4152,112400.0
2005-05-17 10:20:00,24.52,24.54,24.51,24.52,163200.0,15.4089,15.4215,15.4026,15.4089,163200.0
2005-05-17 10:30:00,24.5,24.53,24.5,24.52,224600.0,15.3963,15.4152,15.3963,15.4089,224600.0
2005-05-17 10:40:00,24.52,24.54,24.52,24.53,67800.0,15.4089,15.4215,15.4089,15.4152,67800.0
2005-05-17 10:50:00,24.53,24.54,24.51,24.52,69600.0,15.4152,15.4215,15.4026,15.4089,69600.0
2005-05-17 11:00:00,24.52,24.54,24.5,24.51,177800.0,15.4089,15.4215,15.3963,15.4026,177800.0
2005-05-17 11:10:00,24.5,24.51,24.48,24.49,155400.0,15.3963,15.4026,15.3837,15.39,155400.0
2005-05-17 11:20:00,24.5,24.5,24.48,24.5,60000.0,15.3963,15.3963,15.3837,15.3963,60000.0
2005-05-17 11:30:00,24.5,24.53,24.5,24.52,129400.0,15.3963,15.4152,15.3963,15.4089,129400.0
2005-05-17 11:40:00,24.51,24.53,24.5,24.53,131800.0,15.4026,15.4152,15.3963,15.4152,131800.0
2005-05-17 11:50:00,24.53,24.53,24.5,24.5,153400.0,15.4152,15.4152,15.3963,15.3963,153400.0
2005-05-17 12:00:00,24.5,24.53,24.5,24.52,123600.0,15.3963,15.4152,15.3963,15.4089,123600.0
2005-05-17 12:10:00,24.52,24.53,24.52,24.53,37800.0,15.4089,15.4152,15.4089,15.4152,37800.0
2005-05-17 12:20:00,24.52,24.53,24.52,24.52,144600.0,15.4089,15.4152,15.4089,15.4089,144600.0
2005-05-17 12:30:00,24.52,24.53,24.5,24.51,79000.0,15.4089,15.4152,15.3963,15.4026,79000.0
2005-05-17 12:40:00,24.51,24.54,24.51,24.54,125200.0,15.4026,15.4215,15.4026,15.4215,125200.0
2005-05-17 12:50:00,24.54,24.54,24.5,24.5,44800.0,15.4215,15.4215,15.3963,15.3963,44800.0
2005-05-17 13:00:00,24.5,24.52,24.5,24.51,110200.0,15.3963,15.4089,15.3963,15.4026,110200.0
2005-05-17 13:10:00,24.5,24.54,24.5,24.53,57400.0,15.3963,15.4215,15.3963,15.4152,57400.0
2005-05-17 13:20:00,24.53,24.55,24.53,24.53,91600.0,15.4152,15.4277,15.4152,15.4152,91600.0
2005-05-17 13:30:00,24.53,24.55,24.53,24.55,68000.0,15.4152,15.4277,15.4152,15.4277,68000.0
2005-05-17 13:40:00,24.54,24.55,24.52,24.52,41400.0,15.4215,15.4277,15.4089,15.4089,41400.0
2005-05-17 13:50:00,24.52,24.52,24.5,24.51,224200.0,15.4089,15.4089,15.3963,15.4026,224200.0
2005-05-17 14:00:00,24.51,24.52,24.5,24.51,133000.0,15.4026,15.4089,15.3963,15.4026,133000.0
2005-05-17 14:10:00,24.51,24.53,24.5,24.53,94600.0,15.4026,15.4152,15.3963,15.4152,94600.0
2005-05-17 14:20:00,24.52,24.53,24.5,24.51,106000.0,15.4089,15.4152,15.3963,15.4026,106000.0
2005-05-17 14:30:00,24.51,24.55,24.5,24.55,221000.0,15.4026,15.4277,15.3963,15.4277,221000.0
2005-05-17 14:40:00,24.55,24.6,24.55,24.58,221400.0,15.4277,15.4592,15.4277,15.4466,221400.0
2005-05-17 14:50:00,24.59,24.62,24.58,24.61,148400.0,15.4529,15.4717,15.4466,15.4654,148400.0
2005-05-17 15:00:00,24.61,24.66,24.61,24.66,137000.0,15.4654,15.4969,15.4654,15.4969,137000.0
2005-05-17 15:10:00,24.66,24.68,24.65,24.66,137400.0,15.4969,15.5094,15.4906,15.4969,137400.0
2005-05-17 15:20:00,24.66,24.71,24.65,24.7,83000.0,15.4969,15.5283,15.4906,15.522,83000.0
2005-05-17 15:30:00,24.71,24.77,24.71,24.75,164200.0,15.5283,15.566,15.5283,15.5534,164200.0
2005-05-17 15:40:00,24.75,24.78,24.73,24.78,158600.0,15.5534,15.5723,15.5409,15.5723,158600.0
2005-05-17 15:50:00,24.78,24.8,24.75,24.8,220000.0,15.5723,15.5848,15.5534,15.5848,220000.0
2005-05-18 09:30:00,24.83,24.93,24.82,24.93,161400.0,15.6037,15.6665,15.5974,15.6665,161400.0
2005-05-18 09:40:00,24.93,24.98,24.93,24.97,178800.0,15.6665,15.698,15.6665,15.6917,178800.0
2005-05-18 09:50:00,24.97,25.0,24.97,24.98,223400.0,15.6917,15.7105,15.6917,15.698,223400.0
2005-05-18 10:00:00,24.99,25.02,24.96,25.01,143600.0,15.7042,15.7231,15.6854,15.7168,143600.0
2005-05-18 10:10:00,25.01,25.04,24.91,24.92,156800.0,15.7168,15.7357,15.654,15.6603,156800.0
2005-05-18 10:20:00,24.92,25.0,24.91,24.97,143200.0,15.6603,15.7105,15.654,15.6917,143200.0
2005-05-18 10:30:00,24.97,25.02,24.96,24.99,262400.0,15.6917,15.7231,15.6854,15.7042,262400.0
2005-05-18 10:40:00,24.99,25.0,24.95,24.96,223000.0,15.7042,15.7105,15.6791,15.6854,223000.0
2005-05-18 10:50:00,24.96,24.97,24.92,24.96,128600.0,15.6854,15.6917,15.6603,15.6854,128600.0
2005-05-18 11:00:00,24.96,24.97,24.93,24.97,78600.0,15.6854,15.6917,15.6665,15.6917,78600.0
2005-05-18 11:10:00,24.97,25.03,24.97,25.02,111800.0,15.6917,15.7294,15.6917,15.7231,111800.0
2005-05-18 11:20:00,25.02,25.03,25.02,25.03,105600.0,15.7231,15.7294,15.7231,15.7294,105600.0
2005-05-18 11:30:00,25.02,25.02,24.99,25.0,115000.0,15.7231,15.7231,15.7042,15.7105,115000.0
2005-05-18 11:40:00,25.01,25.04,25.0,25.01,194600.0,15.7168,15.7357,15.7105,15.7168,194600.0
2005-05-18 11:50:00,25.01,25.05,25.01,25.04,51200.0,15.7168,15.7419,15.7168,15.7357,51200.0
2005-05-18 12:00:00,25.04,25.1,25.03,25.09,104800.0,15.7357,15.7734,15.7294,15.7671,104800.0
2005-05-18 12:10:00,25.1,25.16,24.98,25.16,187400.0,15.7734,15.8111,15.698,15.8111,187400.0
2005-05-18 12:20:00,25.16,25.16,25.07,25.09,64600.0,15.8111,15.8111,15.7545,15.7671,64600.0
2005-05-18 12:30:00,25.09,25.1,25.08,25.1,45200.0,15.7671,15.7734,15.7608,15.7734,45200.0
2005-05-18 12:40:00,25.1,25.17,24.98,25.17,126400.0,15.7734,15.8174,15.698,15.8174,126400.0
2005-05-18 12:50:00,25.18,25.22,25.18,25.22,141600.0,15.8236,15.8488,15.8236,15.8488,141600.0
2005-05-18 13:00:00,25.21,25.21,25.18,25.18,63400.0,15.8425,15.8425,15.8236,15.8236,63400.0
2005-05-18 13:10:00,25.18,25.2,25.18,25.18,109400.0,15.8236,15.8362,15.8236,15.8236,109400.0
2005-05-18 13:20:00,25.18,25.18,25.15,25.17,51200.0,15.8236,15.8236,15.8048,15.8174,51200.0
2005-05-18 13:30:00,25.16,25.18,25.16,25.18,33000.0,15.8111,15.8236,15.8111,15.8236,33000.0
2005-05-18 13:40:00,25.18,25.22,25.18,25.2,64400.0,15.8236,15.8488,15.8236,15.8362,64400.0
2005-05-18 13:50:00,25.2,25.21,25.17,25.17,49800.0,15.8362,15.8425,15.8174,15.8174,49800.0
2005-05-18 14:00:00,25.17,25.18,25.15,25.17,40600.0,15.8174,15.8236,15.8048,15.8174,40600.0
2005-05-18 14:10:00,25.17,25.22,25.17,25.21,58000.0,15.8174,15.8488,15.8174,15.8425,58000.0
2005-05-18 14:20:00,25.2,25.2,25.16,25.17,51200.0,15.8362,15.8362,15.8111,15.8174,51200.0
2005-05-18 14:30:00,25.17,25.2,25.14,25.16,49200.0,15.8174,15.8362,15.7985,15.8111,49200.0
2005-05-18 14:40:00,25.16,25.18,25.15,25.17,67000.0,15.8111,15.8236,15.8048,15.8174,67000.0
2005-05-18 14:50:00,25.17,25.2,25.16,25.18,56800.0,15.8174,15.8362,15.8111,15.8236,56800.0
2005-05-18 15:00:00,25.18,25.25,25.15,25.25,169600.0,15.8236,15.8676,15.8048,15.8676,169600.0
2005-05-18 15:10:00,25.25,25.3,25.25,25.25,298200.0,15.8676,15.8991,15.8676,15.8676,298200.0
2005-05-18 15:20:00,25.25,25.25,25.17,25.17,154600.0,15.8676,15.8676,15.8174,15.8174,154600.0
2005-05-18 15:30:00,25.17,25.17,25.1,25.12,277000.0,15.8174,15.8174,15.7734,15.7859,277000.0
2005-05-18 15:40:00,25.13,25.21,25.12,25.2,242600.0,15.7922,15.8425,15.7859,15.8362,242600.0
2005-05-18 15:50:00,25.2,25.21,25.13,25.19,316000.0,15.8362,15.8425,15.7922,15.8299,316000.0
2005-05-19 09:30:00,25.2,25.31,25.2,25.31,135800.0,15.8362,15.9053,15.8362,15.9053,135800.0
2005-05-19 09:40:00,25.3,25.33,25.28,25.29,73800.0,15.8991,15.9179,15.8865,15.8928,73800.0
2005-05-19 09:50:00,25.29,25.32,25.28,25.29,51200.0,15.8928,15.9116,15.8865,15.8928,51200.0
2005-05-19 10:00:00,25.29,25.35,25.29,25.35,120000.0,15.8928,15.9305,15.8928,15.9305,120000.0
2005-05-19 10:10:00,25.35,25.36,25.3,25.3,141800.0,15.9305,15.9368,15.8991,15.8991,141800.0
2005-05-19 10:20:00,25.3,25.32,25.26,25.32,63000.0,15.8991,15.9116,15.8739,15.9116,63000.0
2005-05-19 10:30:00,25.32,25.38,25.3,25.3,112600.0,15.9116,15.9493,15.8991,15.8991,112600.0
2005-05-19 10:40:00,25.29,25.31,25.26,25.27,65000.0,15.8928,15.9053,15.8739,15.8802,65000.0
2005-05-19 10:50:00,25.27,25.3,25.25,25.27,88000.0,15.8802,15.8991,15.8676,15.8802,88000.0
2005-05-19 11:00:00,25.27,25.27,25.21,25.23,99400.0,15.8802,15.8802,15.8425,15.8551,99400.0
2005-05-19 11:10:00,25.23,25.32,25.23,25.25,89600.0,15.8551,15.9116,15.8551,15.8676,89600.0
2005-05-19 11:20:00,25.26,25.27,25.22,25.23,35400.0,15.8739,15.8802,15.8488,15.8551,35400.0
2005-05-19 11:30:00,25.23,25.28,25.21,25.27,61400.0,15.8551,15.8865,15.8425,15.8802,61400.0
2005-05-19 11:40:00,25.27,25.29,25.24,25.25,16800.0,15.8802,15.8928,15.8613,15.8676,16800.0
2005-05-19 11:50:00,25.25,25.27,25.24,25.27,35200.0,15.8676,15.8802,15.8613,15.8802,35200.0
2005-05-19 12:00:00,25.27,25.27,25.23,25.25,48600.0,15.8802,15.8802,15.8551,15.8676,48600.0
2005-05-19 12:10:00,25.25,25.27,25.24,25.24,18000.0,15.8676,15.8802,15.8613,15.8613,18000.0
2005-05-19 12:20:00,25.25,25.29,25.24,25.27,26800.0,15.8676,15.8928,15.8613,15.8802,26800.0
2005-05-19 12:30:00,25.27,25.3,25.26,25.29,73000.0,15.8802,15.8991,15.8739,15.8928,73000.0
2005-05-19 12:40:00,25.29,25.3,25.28,25.28,41200.0,15.8928,15.8991,15.8865,15.8865,41200.0
2005-05-19 12:50:00,25.29,25.31,25.28,25.29,43000.0,15.8928,15.9053,15.8865,15.8928,43000.0
2005-05-19 13:00:00,25.3,25.33,25.3,25.3,25400.0,15.8991,15.9179,15.8991,15.8991,25400.0
2005-05-19 13:10:00,25.31,25.31,25.28,25.3,27800.0,15.9053,15.9053,15.8865,15.8991,27800.0
2005-05-19 13:20:00,25.3,25.31,25.29,25.3,28000.0,15.8991,15.9053,15.8928,15.8991,28000.0
2005-05-19 13:30:00,25.31,25.33,25.29,25.33,36800.0,15.9053,15.9179,15.8928,15.9179,36800.0
2005-05-19 13:40:00,25.33,25.33,25.29,25.29,39200.0,15.9179,15.9179,15.8928,15.8928,39200.0
2005-05-19 13:50:00,25.3,25.3,25.25,25.28,35800.0,15.8991,15.8991,15.8676,15.8865,35800.0
2005-05-19 14:00:00,25.28,25.3,25.25,25.29,62800.0,15.8865,15.8991,15.8676,15.8928,62800.0
2005-05-19 14:10:00,25.28,25.32,25.28,25.32,56400.0,15.8865,15.9116,15.8865,15.9116,56400.0
2005-05-19 14:20:00,25.33,25.34,25.31,25.34,64600.0,15.9179,15.9242,15.9053,15.9242,64600.0
2005-05-19 14:30:00,25.34,25.36,25.28,25.28,53400.0,15.9242,15.9368,15.8865,15.8865,53400.0
2005-05-19 14:40:00,25.28,25.31,25.25,25.31,58600.0,15.8865,15.9053,15.8676,15.9053,58600.0
2005-05-19 14:50:00,25.33,25.33,25.3,25.31,45600.0,15.9179,15.9179,15.8991,15.9053,45600.0
2005-05-19 15:00:00,25.31,25.35,25.28,25.33,58400.0,15.9053,15.9305,15.8865,15.9179,58400.0
2005-05-19 15:10:00,25.34,25.35,25.33,25.34,75000.0,15.9242,15.9305,15.9179,15.9242,75000.0
2005-05-19 15:20:00,25.34,25.35,25.32,25.33,89000.0,15.9242,15.9305,15.9116,15.9179,89000.0
2005-05-19 15:30:00,25.32,25.33,25.3,25.31,119600.0,15.9116,15.9179,15.8991,15.9053,119600.0
2005-05-19 15:40:00,25.31,25.31,25.29,25.3,104400.0,15.9053,15.9053,15.8928,15.8991,104400.0
2005-05-19 15:50:00,25.3,25.34,25.29,25.34,180400.0,15.8991,15.9242,15.8928,15.9242,180400.0
2005-05-20 09:30:00,25.49,25.49,25.4,25.48,531400.0,16.0185,16.0185,15.9619,16.0122,531400.0
2005-05-20 09:40:00,25.48,25.5,25.43,25.43,131800.0,16.0122,16.0247,15.9807,15.9807,131800.0
2005-05-20 09:50:00,25.43,25.47,25.4,25.45,61600.0,15.9807,16.0059,15.9619,15.9933,61600.0
2005-05-20 10:00:00,25.45,25.47,25.42,25.45,80000.0,15.9933,16.0059,15.9745,15.9933,80000.0
2005-05-20 10:10:00,25.45,25.46,25.36,25.39,68800.0,15.9933,15.9996,15.9368,15.9556,68800.0
2005-05-20 10:20:00,25.4,25.43,25.38,25.42,65600.0,15.9619,15.9807,15.9493,15.9745,65600.0
2005-05-20 10:30:00,25.42,25.42,25.4,25.4,71600.0,15.9745,15.9745,15.9619,15.9619,71600.0
2005-05-20 10:40:00,25.4,25.41,25.39,25.41,48200.0,15.9619,15.9682,15.9556,15.9682,48200.0
2005-05-20 10:50:00,25.42,25.43,25.38,25.39,63000.0,15.9745,15.9807,15.9493,15.9556,63000.0
2005-05-20 11:00:00,25.39,25.4,25.36,25.4,59600.0,15.9556,15.9619,15.9368,15.9619,59600.0
2005-05-20 11:10:00,25.39,25.4,25.36,25.38,77800.0,15.9556,15.9619,15.9368,15.9493,77800.0
2005-05-20 11:20:00,25.38,25.39,25.29,25.3,62400.0,15.9493,15.9556,15.8928,15.8991,62400.0
2005-05-20 11:30:00,25.31,25.36,25.31,25.36,51400.0,15.9053,15.9368,15.9053,15.9368,51400.0
2005-05-20 11:40:00,25.36,25.39,25.35,25.38,42800.0,15.9368,15.9556,15.9305,15.9493,42800.0
2005-05-20 11:50:00,25.38,25.39,25.35,25.38,31200.0,15.9493,15.9556,15.9305,15.9493,31200.0
2005-05-20 12:00:00,25.39,25.42,25.38,25.42,74800.0,15.9556,15.9745,15.9493,15.9745,74800.0
2005-05-20 12:10:00,25.42,25.43,25.4,25.42,39600.0,15.9745,15.9807,15.9619,15.9745,39600.0
2005-05-20 12:20:00,25.43,25.49,25.42,25.48,77200.0,15.9807,16.0185,15.9745,16.0122,77200.0
2005-05-20 12:30:00,25.48,25.49,25.46,25.48,31800.0,16.0122,16.0185,15.9996,16.0122,31800.0
2005-05-20 12:40:00,25.48,25.49,25.47,25.47,86800.0,16.0122,16.0185,16.0059,16.0059,86800.0
2005-05-20 12:50:00,25.46,25.5,25.46,25.5,52000.0,15.9996,16.0247,15.9996,16.0247,52000.0
2005-05-20 13:00:00,25.5,25.5,25.42,25.42,201600.0,16.0247,16.0247,15.9745,15.9745,201600.0
2005-05-20 13:10:00,25.43,25.43,25.41,25.42,15600.0,15.9807,15.9807,15.9682,15.9745,15600.0
2005-05-20 13:20:00,25.42,25.43,25.39,25.42,37200.0,15.9745,15.9807,15.9556,15.9745,37200.0
2005-05-20 13:30:00,25.41,25.42,25.38,25.38,53800.0,15.9682,15.9745,15.9493,15.9493,53800.0
2005-05-20 13:40:00,25.38,25.43,25.38,25.43,36200.0,15.9493,15.9807,15.9493,15.9807,36200.0
2005-05-20 13:50:00,25.45,25.45,25.42,25.42,25800.0,15.9933,15.9933,15.9745,15.9745,25800.0
2005-05-20 14:00:00,25.42,25.46,25.42,25.43,41000.0,15.9745,15.9996,15.9745,15.9807,41000.0
2005-05-20 14:10:00,25.43,25.51,25.43,25.5,130800.0,15.9807,16.031,15.9807,16.0247,130800.0
2005-05-20 14:20:00,25.5,25.5,25.46,25.47,69200.0,16.0247,16.0247,15.9996,16.0059,69200.0
2005-05-20 14:30:00,25.48,25.48,25.43,25.44,60200.0,16.0122,16.0122,15.9807,15.987,60200.0
2005-05-20 14:40:00,25.44,25.48,25.44,25.47,91600.0,15.987,16.0122,15.987,16.0059,91600.0
2005-05-20 14:50:00,25.47,25.49,25.46,25.46,95000.0,16.0059,16.0185,15.9996,15.9996,95000.0
2005-05-20 15:00:00,25.47,25.47,25.45,25.46,80000.0,16.0059,16.0059,15.9933,15.9996,80000.0
2005-05-20 15:10:00,25.45,25.5,25.45,25.49,179400.0,15.9933,16.0247,15.9933,16.0185,179400.0
2005-05-20 15:20:00,25.49,25.52,25.49,25.52,69200.0,16.0185,16.0373,16.0185,16.0373,69200.0
2005-05-20 15:30:00,25.51,25.54,25.51,25.54,146800.0,16.031,16.0499,16.031,16.0499,146800.0
2005-05-20 15:40:00,25.54,25.58,25.54,25.56,180200.0,16.0499,16.075,16.0499,16.0624,180200.0
2005-05-20 15:50:00,25.56,25.57,25.51,25.54,114200.0,16.0624,16.0687,16.031,16.0499,114200.0
2005-05-23 09:30:00,25.56,25.58,25.5,25.51,139400.0,16.0624,16.075,16.0247,16.031,139400.0
2005-05-23 09:40:00,25.51,25.51,25.47,25.5,111200.0,16.031,16.031,16.0059,16.0247,111200.0
2005-05-23 09:50:00,25.5,25.53,25.47,25.49,92600.0,16.0247,16.0436,16.0059,16.0185,92600.0
2005-05-23 10:00:00,25.47,25.5,25.4,25.43,131200.0,16.0059,16.0247,15.9619,15.9807,131200.0
2005-05-23 10:10:00,25.43,25.44,25.4,25.41,67800.0,15.9807,15.987,15.9619,15.9682,67800.0
2005-05-23 10:20:00,25.41,25.41,25.39,25.4,149600.0,15.9682,15.9682,15.9556,15.9619,149600.0
2005-05-23 10:30:00,25.4,25.4,25.38,25.38,147600.0,15.9619,15.9619,15.9493,15.9493,147600.0
2005-05-23 10:40:00,25.38,25.39,25.28,25.28,116800.0,15.9493,15.9556,15.8865,15.8865,116800.0
2005-05-23 10:50:00,25.29,25.36,25.28,25.32,85000.0,15.8928,15.9368,15.8865,15.9116,85000.0
2005-05-23 11:00:00,25.33,25.35,25.31,25.32,71800.0,15.9179,15.9305,15.9053,15.9116,71800.0
2005-05-23 11:10:00,25.32,25.36,25.32,25.34,80600.0,15.9116,15.9368,15.9116,15.9242,80600.0
2005-05-23 11:20:00,25.34,25.38,25.34,25.36,41800.0,15.9242,15.9493,15.9242,15.9368,41800.0
2005-05-23 11:30:00,25.36,25.4,25.36,25.4,171600.0,15.9368,15.9619,15.9368,15.9619,171600.0
2005-05-23 11:40:00,25.4,25.42,25.36,25.39,129000.0,15.9619,15.9745,15.9368,15.9556,129000.0
2005-05-23 11:50:00,25.39,25.4,25.38,25.4,60800.0,15.9556,15.9619,15.9493,15.9619,60800.0
2005-05-23 12:00:00,25.4,25.41,25.39,25.4,89600.0,15.9619,15.9682,15.9556,15.9619,89600.0
2005-05-23 12:10:00,25.4,25.4,25.37,25.37,83200.0,15.9619,15.9619,15.943,15.943,83200.0
2005-05-23 12:20:00,25.37,25.4,25.35,25.39,98600.0,15.943,15.9619,15.9305,15.9556,98600.0
2005-05-23 12:30:00,25.39,25.4,25.38,25.38,98200.0,15.9556,15.9619,15.9493,15.9493,98200.0
2005-05-23 12:40:00,25.38,25.42,25.37,25.42,137200.0,15.9493,15.9745,15.943,15.9745,137200.0
2005-05-23 12:50:00,25.42,25.42,25.39,25.4,98000.0,15.9745,15.9745,15.9556,15.9619,98000.0
2005-05-23 13:00:00,25.4,25.4,25.36,25.36,29200.0,15.9619,15.9619,15.9368,15.9368,29200.0
2005-05-23 13:10:00,25.36,25.4,25.35,25.36,70800.0,15.9368,15.9619,15.9305,15.9368,70800.0
2005-05-23 13:20:00,25.35,25.4,25.35,25.38,48000.0,15.9305,15.9619,15.9305,15.9493,48000.0
2005-05-23 13:30:00,25.38,25.39,25.36,25.37,25000.0,15.9493,15.9556,15.9368,15.943,25000.0
2005-05-23 13:40:00,25.37,25.38,25.35,25.36,45800.0,15.943,15.9493,15.9305,15.9368,45800.0
2005-05-23 13:50:00,25.35,25.38,25.35,25.36,50000.0,15.9305,15.9493,15.9305,15.9368,50000.0
2005-05-23 14:00:00,25.36,25.39,25.35,25.39,211200.0,15.9368,15.9556,15.9305,15.9556,211200.0
2005-05-23 14:10:00,25.4,25.44,25.38,25.42,128400.0,15.9619,15.987,15.9493,15.9745,128400.0
2005-05-23 14:20:00,25.43,25.44,25.39,25.43,40000.0,15.9807,15.987,15.9556,15.9807,40000.0
2005-05-23 14:30:00,25.43,25.44,25.41,25.43,34800.0,15.9807,15.987,15.9682,15.9807,34800.0
2005-05-23 14:40:00,25.43,25.45,25.42,25.45,110600.0,15.9807,15.9933,15.9745,15.9933,110600.0
2005-05-23 14:50:00,25.46,25.48,25.43,25.44,63000.0,15.9996,16.0122,15.9807,15.987,63000.0
2005-05-23 15:00:00,25.43,25.47,25.43,25.47,48800.0,15.9807,16.0059,15.9807,16.0059,48800.0
2005-05-23 15:10:00,25.47,25.47,25.41,25.42,70600.0,16.0059,16.0059,15.9682,15.9745,70600.0
2005-05-23 15:20:00,25.42,25.42,25.38,25.39,70000.0,15.9745,15.9745,15.9493,15.9556,70000.0
2005-05-23 15:30:00,25.4,25.45,25.4,25.43,84200.0,15.9619,15.9933,15.9619,15.9807,84200.0
2005-05-23 15:40:00,25.43,25.45,25.42,25.43,165200.0,15.9807,15.9933,15.9745,15.9807,165200.0
2005-05-23 15:50:00,25.43,25.43,25.38,25.38,109600.0,15.9807,15.9807,15.9493,15.9493,109600.0
2005-05-24 09:30:00,25.45,25.45,25.33,25.33,143200.0,15.9933,15.9933,15.9179,15.9179,143200.0
2005-05-24 09:40:00,25.34,25.34,25.22,25.27,122400.0,15.9242,15.9242,15.8488,15.8802,122400.0
2005-05-24 09:50:00,25.27,25.33,25.24,25.32,75800.0,15.8802,15.9179,15.8613,15.9116,75800.0
2005-05-24 10:00:00,25.32,25.32,25.21,25.21,68800.0,15.9116,15.9116,15.8425,15.8425,68800.0
2005-05-24 10:10:00,25.21,25.28,25.2,25.28,39000.0,15.8425,15.8865,15.8362,15.8865,39000.0
2005-05-24 10:20:00,25.29,25.32,25.25,25.28,92600.0,15.8928,15.9116,15.8676,15.8865,92600.0
2005-05-24 10:30:00,25.28,25.31,25.28,25.3,101600.0,15.8865,15.9053,15.8865,15.8991,101600.0
2005-05-24 10:40:00,25.3,25.31,25.23,25.26,99400.0,15.8991,15.9053,15.8551,15.8739,99400.0
2005-05-24 10:50:00,25.26,25.31,25.25,25.29,32800.0,15.8739,15.9053,15.8676,15.8928,32800.0
2005-05-24 11:00:00,25.29,25.33,25.27,25.32,87600.0,15.8928,15.9179,15.8802,15.9116,87600.0
2005-05-24 11:10:00,25.32,25.34,25.28,25.28,62000.0,15.9116,15.9242,15.8865,15.8865,62000.0
2005-05-24 11:20:00,25.28,25.3,25.25,25.27,38600.0,15.8865,15.8991,15.8676,15.8802,38600.0
2005-05-24 11:30:00,25.28,25.3,25.27,25.28,18000.0,15.8865,15.8991,15.8802,15.8865,18000.0
2005-05-24 11:40:00,25.28,25.35,25.28,25.35,62400.0,15.8865,15.9305,15.8865,15.9305,62400.0
2005-05-24 11:50:00,25.35,25.35,25.3,25.32,77400.0,15.9305,15.9305,15.8991,15.9116,77400.0
2005-05-24 12:00:00,25.32,25.39,25.32,25.36,52600.0,15.9116,15.9556,15.9116,15.9368,52600.0
2005-05-24 12:10:00,25.36,25.37,25.35,25.36,48600.0,15.9368,15.943,15.9305,15.9368,48600.0
2005-05-24 12:20:00,25.36,25.36,25.34,25.35,43800.0,15.9368,15.9368,15.9242,15.9305,43800.0
2005-05-24 12:30:00,25.35,25.35,25.29,25.29,24200.0,15.9305,15.9305,15.8928,15.8928,24200.0
2005-05-24 12:40:00,25.29,25.31,25.28,25.3,23800.0,15.8928,15.9053,15.8865,15.8991,23800.0
2005-05-24 12:50:00,25.31,25.31,25.28,25.28,18400.0,15.9053,15.9053,15.8865,15.8865,18400.0
2005-05-24 13:00:00,25.28,25.32,25.27,25.29,28800.0,15.8865,15.9116,15.8802,15.8928,28800.0
2005-05-24 13:10:00,25.29,25.3,25.27,25.28,20400.0,15.8928,15.8991,15.8802,15.8865,20400.0
2005-05-24 13:20:00,25.28,25.29,25.27,25.29,12600.0,15.8865,15.8928,15.8802,15.8928,12600.0
2005-05-24 13:30:00,25.29,25.29,25.27,25.28,25000.0,15.8928,15.8928,15.8802,15.8865,25000.0
2005-05-24 13:40:00,25.29,25.31,25.29,25.31,13000.0,15.8928,15.9053,15.8928,15.9053,13000.0
2005-05-24 13:50:00,25.3,25.32,25.3,25.31,25200.0,15.8991,15.9116,15.8991,15.9053,25200.0
2005-05-24 14:00:00,25.32,25.34,25.3,25.32,94200.0,15.9116,15.9242,15.8991,15.9116,94200.0
2005-05-24 14:10:00,25.32,25.36,25.3,25.33,96000.0,15.9116,15.9368,15.8991,15.9179,96000.0
2005-05-24 14:20:00,25.33,25.39,25.33,25.35,62600.0,15.9179,15.9556,15.9179,15.9305,62600.0
2005-05-24 14:30:00,25.35,25.37,25.33,25.35,60000.0,15.9305,15.943,15.9179,15.9305,60000.0
2005-05-24 14:40:00,25.35,25.36,25.3,25.31,47800.0,15.9305,15.9368,15.8991,15.9053,47800.0
2005-05-24 14:50:00,25.32,25.36,25.32,25.36,42200.0,15.9116,15.9368,15.9116,15.9368,42200.0
2005-05-24 15:00:00,25.36,25.4,25.36,25.4,77400.0,15.9368,15.9619,15.9368,15.9619,77400.0
2005-05-24 15:10:00,25.4,25.43,25.4,25.41,94600.0,15.9619,15.9807,15.9619,15.9682,94600.0
2005-05-24 15:20:00,25.41,25.47,25.41,25.46,91000.0,15.9682,16.0059,15.9682,15.9996,91000.0
2005-05-24 15:30:00,25.45,25.47,25.43,25.47,112800.0,15.9933,16.0059,15.9807,16.0059,112800.0
2005-05-24 15:40:00,25.47,25.48,25.43,25.47,489000.0,16.0059,16.0122,15.9807,16.0059,489000.0
2005-05-24 15:50:00,25.47,25.47,25.41,25.43,136800.0,16.0059,16.0059,15.9682,15.9807,136800.0
2005-05-25 09:30:00,25.39,25.44,25.36,25.43,99600.0,15.9556,15.987,15.9368,15.9807,99600.0
2005-05-25 09:40:00,25.41,25.44,25.31,25.34,133600.0,15.9682,15.987,15.9053,15.9242,133600.0
2005-05-25 09:50:00,25.34,25.43,25.34,25.41,53000.0,15.9242,15.9807,15.9242,15.9682,53000.0
2005-05-25 10:00:00,25.42,25.42,25.34,25.39,52600.0,15.9745,15.9745,15.9242,15.9556,52600.0
2005-05-25 10:10:00,25.4,25.42,25.38,25.42,95200.0,15.9619,15.9745,15.9493,15.9745,95200.0
2005-05-25 10:20:00,25.4,25.44,25.4,25.44,50800.0,15.9619,15.987,15.9619,15.987,50800.0
2005-05-25 10:30:00,25.43,25.43,25.32,25.32,91800.0,15.9807,15.9807,15.9116,15.9116,91800.0
2005-05-25 10:40:00,25.32,25.32,25.26,25.28,51000.0,15.9116,15.9116,15.8739,15.8865,51000.0
2005-05-25 10:50:00,25.28,25.31,25.26,25.27,70600.0,15.8865,15.9053,15.8739,15.8802,70600.0
2005-05-25 11:00:00,25.27,25.29,25.25,25.26,66400.0,15.8802,15.8928,15.8676,15.8739,66400.0
2005-05-25 11:10:00,25.26,25.27,25.22,25.22,92200.0,15.8739,15.8802,15.8488,15.8488,92200.0
2005-05-25 11:20:00,25.23,25.24,25.2,25.21,57600.0,15.8551,15.8613,15.8362,15.8425,57600.0
2005-05-25 11:30:00,25.21,25.24,25.2,25.21,43600.0,15.8425,15.8613,15.8362,15.8425,43600.0
2005-05-25 11:40:00,25.21,25.22,25.18,25.18,35600.0,15.8425,15.8488,15.8236,15.8236,35600.0
2005-05-25 11:50:00,25.18,25.21,25.18,25.19,28200.0,15.8236,15.8425,15.8236,15.8299,28200.0
2005-05-25 12:00:00,25.19,25.23,25.18,25.19,27600.0,15.8299,15.8551,15.8236,15.8299,27600.0
2005-05-25 12:10:00,25.18,25.2,25.17,25.2,21200.0,15.8236,15.8362,15.8174,15.8362,21200.0
2005-05-25 12:20:00,25.2,25.22,25.2,25.22,30800.0,15.8362,15.8488,15.8362,15.8488,30800.0
2005-05-25 12:30:00,25.22,25.24,25.22,25.23,16800.0,15.8488,15.8613,15.8488,15.8551,16800.0
2005-05-25 12:40:00,25.23,25.25,25.23,25.24,25000.0,15.8551,15.8676,15.8551,15.8613,25000.0
2005-05-25 12:50:00,25.24,25.24,25.22,25.22,21600.0,15.8613,15.8613,15.8488,15.8488,21600.0
2005-05-25 13:00:00,25.22,25.22,25.19,25.19,26600.0,15.8488,15.8488,15.8299,15.8299,26600.0
2005-05-25 13:10:00,25.19,25.19,25.17,25.17,38200.0,15.8299,15.8299,15.8174,15.8174,38200.0
2005-05-25 13:20:00,25.17,25.17,25.14,25.14,66000.0,15.8174,15.8174,15.7985,15.7985,66000.0
2005-05-25 13:30:00,25.14,25.18,25.13,25.18,59800.0,15.7985,15.8236,15.7922,15.8236,59800.0
2005-05-25 13:40:00,25.18,25.18,25.16,25.17,32800.0,15.8236,15.8236,15.8111,15.8174,32800.0
2005-05-25 13:50:00,25.18,25.23,25.16,25.21,52200.0,15.8236,15.8551,15.8111,15.8425,52200.0
2005-05-25 14:00:00,25.21,25.22,25.18,25.21,81200.0,15.8425,15.8488,15.8236,15.8425,81200.0
2005-05-25 14:10:00,25.22,25.25,25.21,25.24,85400.0,15.8488,15.8676,15.8425,15.8613,85400.0
2005-05-25 14:20:00,25.23,25.25,25.21,25.25,61400.0,15.8551,15.8676,15.8425,15.8676,61400.0
2005-05-25 14:30:00,25.25,25.28,25.22,25.23,250400.0,15.8676,15.8865,15.8488,15.8551,250400.0
2005-05-25 14:40:00,25.23,25.25,25.22,25.25,48600.0,15.8551,15.8676,15.8488,15.8676,48600.0
2005-05-25 14:50:00,25.24,25.28,25.24,25.25,100600.0,15.8613,15.8865,15.8613,15.8676,100600.0
2005-05-25 15:00:00,25.25,25.27,25.24,25.24,52800.0,15.8676,15.8802,15.8613,15.8613,52800.0
2005-05-25 15:10:00,25.25,25.25,25.23,25.25,83800.0,15.8676,15.8676,15.8551,15.8676,83800.0
2005-05-25 15:20:00,25.25,25.25,25.24,25.25,77800.0,15.8676,15.8676,15.8613,15.8676,77800.0
2005-05-25 15:30:00,25.25,25.25,25.24,25.25,68600.0,15.8676,15.8676,15.8613,15.8676,68600.0
2005-05-25 15:40:00,25.25,25.27,25.24,25.27,128200.0,15.8676,15.8802,15.8613,15.8802,128200.0
2005-05-25 15:50:00,25.26,25.27,25.24,25.25,89800.0,15.8739,15.8802,15.8613,15.8676,89800.0
2005-05-26 09:30:00,25.3,25.33,25.25,25.28,88600.0,15.8991,15.9179,15.8676,15.8865,88600.0
2005-05-26 09:40:00,25.28,25.28,25.22,25.23,40600.0,15.8865,15.8865,15.8488,15.8551,40600.0
2005-05-26 09:50:00,25.25,25.27,25.24,25.25,76800.0,15.8676,15.8802,15.8613,15.8676,76800.0
2005-05-26 10:00:00,25.25,25.25,25.23,25.25,82600.0,15.8676,15.8676,15.8551,15.8676,82600.0
2005-05-26 10:10:00,25.25,25.29,25.24,25.28,86800.0,15.8676,15.8928,15.8613,15.8865,86800.0
2005-05-26 10:20:00,25.28,25.28,25.23,25.25,70000.0,15.8865,15.8865,15.8551,15.8676,70000.0
2005-05-26 10:30:00,25.25,25.26,25.22,25.23,21800.0,15.8676,15.8739,15.8488,15.8551,21800.0
2005-05-26 10:40:00,25.23,25.25,25.18,25.19,48800.0,15.8551,15.8676,15.8236,15.8299,48800.0
2005-05-26 10:50:00,25.18,25.25,25.17,25.18,47000.0,15.8236,15.8676,15.8174,15.8236,47000.0
2005-05-26 11:00:00,25.18,25.19,25.16,25.16,79000.0,15.8236,15.8299,15.8111,15.8111,79000.0
2005-05-26 11:10:00,25.16,25.23,25.16,25.22,58000.0,15.8111,15.8551,15.8111,15.8488,58000.0
2005-05-26 11:20:00,25.22,25.23,25.2,25.22,31200.0,15.8488,15.8551,15.8362,15.8488,31200.0
2005-05-26 11:30:00,25.23,25.23,25.2,25.22,55400.0,15.8551,15.8551,15.8362,15.8488,55400.0
2005-05-26 11:40:00,25.22,25.22,25.16,25.22,43400.0,15.8488,15.8488,15.8111,15.8488,43400.0
2005-05-26 11:50:00,25.2,25.21,25.17,25.2,37200.0,15.8362,15.8425,15.8174,15.8362,37200.0
2005-05-26 12:00:00,25.19,25.2,25.17,25.18,30000.0,15.8299,15.8362,15.8174,15.8236,30000.0
2005-05-26 12:10:00,25.2,25.23,25.2,25.2,63200.0,15.8362,15.8551,15.8362,15.8362,63200.0
2005-05-26 12:20:00,25.2,25.22,25.18,25.2,53200.0,15.8362,15.8488,15.8236,15.8362,53200.0
2005-05-26 12:30:00,25.2,25.2,25.17,25.17,24400.0,15.8362,15.8362,15.8174,15.8174,24400.0
2005-05-26 12:40:00,25.17,25.19,25.16,25.18,39200.0,15.8174,15.8299,15.8111,15.8236,39200.0
2005-05-26 12:50:00,25.18,25.19,25.15,25.16,46200.0,15.8236,15.8299,15.8048,15.8111,46200.0
2005-05-26 13:00:00,25.16,25.18,25.16,25.17,49200.0,15.8111,15.8236,15.8111,15.8174,49200.0
2005-05-26 13:10:00,25.17,25.19,25.16,25.16,32600.0,15.8174,15.8299,15.8111,15.8111,32600.0
2005-05-26 13:20:00,25.16,25.18,25.15,25.18,37600.0,15.8111,15.8236,15.8048,15.8236,37600.0
2005-05-26 13:30:00,25.18,25.18,25.15,25.15,43000.0,15.8236,15.8236,15.8048,15.8048,43000.0
2005-05-26 13:40:00,25.17,25.17,25.15,25.15,46600.0,15.8174,15.8174,15.8048,15.8048,46600.0
2005-05-26 13:50:00,25.15,25.17,25.15,25.16,34400.0,15.8048,15.8174,15.8048,15.8111,34400.0
2005-05-26 14:00:00,25.16,25.17,25.14,25.17,49800.0,15.8111,15.8174,15.7985,15.8174,49800.0
2005-05-26 14:10:00,25.17,25.17,25.14,25.15,62200.0,15.8174,15.8174,15.7985,15.8048,62200.0
2005-05-26 14:20:00,25.15,25.17,25.15,25.17,40800.0,15.8048,15.8174,15.8048,15.8174,40800.0
2005-05-26 14:30:00,25.17,25.17,25.14,25.14,49400.0,15.8174,15.8174,15.7985,15.7985,49400.0
2005-05-26 14:40:00,25.14,25.15,25.13,25.15,44400.0,15.7985,15.8048,15.7922,15.8048,44400.0
2005-05-26 14:50:00,25.14,25.15,25.13,25.14,73600.0,15.7985,15.8048,15.7922,15.7985,73600.0
2005-05-26 15:00:00,25.13,25.15,25.13,25.14,89800.0,15.7922,15.8048,15.7922,15.7985,89800.0
2005-05-26 15:10:00,25.14,25.15,25.13,25.14,64800.0,15.7985,15.8048,15.7922,15.7985,64800.0
2005-05-26 15:20:00,25.14,25.15,25.14,25.14,50000.0,15.7985,15.8048,15.7985,15.7985,50000.0
2005-05-26 15:30:00,25.14,25.15,25.14,25.15,110400.0,15.7985,15.8048,15.7985,15.8048,110400.0
2005-05-26 15:40:00,25.15,25.18,25.15,25.15,180600.0,15.8048,15.8236,15.8048,15.8048,180600.0
2005-05-26 15:50:00,25.15,25.16,25.15,25.16,190000.0,15.8048,15.8111,15.8048,15.8111,190000.0
2005-05-27 09:30:00,25.11,25.2,25.11,25.18,88000.0,15.7797,15.8362,15.7797,15.8236,88000.0
2005-05-27 09:40:00,25.19,25.23,25.17,25.21,65400.0,15.8299,15.8551,15.8174,15.8425,65400.0
2005-05-27 09:50:00,25.21,25.24,25.16,25.23,120400.0,15.8425,15.8613,15.8111,15.8551,120400.0
2005-05-27 10:00:00,25.23,25.23,25.16,25.17,115000.0,15.8551,15.8551,15.8111,15.8174,115000.0
2005-05-27 10:10:00,25.17,25.17,25.13,25.13,37200.0,15.8174,15.8174,15.7922,15.7922,37200.0
2005-05-27 10:20:00,25.13,25.13,25.08,25.08,42800.0,15.7922,15.7922,15.7608,15.7608,42800.0
2005-05-27 10:30:00,25.08,25.09,25.04,25.07,83400.0,15.7608,15.7671,15.7357,15.7545,83400.0
2005-05-27 10:40:00,25.07,25.11,25.07,25.11,26200.0,15.7545,15.7797,15.7545,15.7797,26200.0
2005-05-27 10:50:00,25.11,25.15,25.11,25.11,48000.0,15.7797,15.8048,15.7797,15.7797,48000.0
2005-05-27 11:00:00,25.11,25.17,25.1,25.14,42800.0,15.7797,15.8174,15.7734,15.7985,42800.0
2005-05-27 11:10:00,25.13,25.13,25.1,25.1,53000.0,15.7922,15.7922,15.7734,15.7734,53000.0
2005-05-27 11:20:00,25.1,25.13,25.1,25.11,42000.0,15.7734,15.7922,15.7734,15.7797,42000.0
2005-05-27 11:30:00,25.11,25.11,25.08,25.08,31400.0,15.7797,15.7797,15.7608,15.7608,31400.0
2005-05-27 11:40:00,25.09,25.1,25.07,25.08,23200.0,15.7671,15.7734,15.7545,15.7608,23200.0
2005-05-27 11:50:00,25.08,25.09,25.08,25.09,23200.0,15.7608,15.7671,15.7608,15.7671,23200.0
2005-05-27 12:00:00,25.09,25.1,25.08,25.09,23600.0,15.7671,15.7734,15.7608,15.7671,23600.0
2005-05-27 12:10:00,25.1,25.1,25.08,25.1,41600.0,15.7734,15.7734,15.7608,15.7734,41600.0
2005-05-27 12:20:00,25.1,25.13,25.1,25.11,53800.0,15.7734,15.7922,15.7734,15.7797,53800.0
2005-05-27 12:30:00,25.11,25.11,25.08,25.09,35400.0,15.7797,15.7797,15.7608,15.7671,35400.0
2005-05-27 12:40:00,25.09,25.1,25.08,25.08,23800.0,15.7671,15.7734,15.7608,15.7608,23800.0
2005-05-27 12:50:00,25.08,25.09,25.08,25.08,24400.0,15.7608,15.7671,15.7608,15.7608,24400.0
2005-05-27 13:00:00,25.08,25.08,25.06,25.07,74800.0,15.7608,15.7608,15.7482,15.7545,74800.0
2005-05-27 13:10:00,25.07,25.11,25.06,25.11,29800.0,15.7545,15.7797,15.7482,15.7797,29800.0
2005-05-27 13:20:00,25.1,25.11,25.1,25.1,28200.0,15.7734,15.7797,15.7734,15.7734,28200.0
2005-05-27 13:30:00,25.1,25.1,25.06,25.06,101400.0,15.7734,15.7734,15.7482,15.7482,101400.0
2005-05-27 13:40:00,25.06,25.06,25.05,25.05,72600.0,15.7482,15.7482,15.7419,15.7419,72600.0
2005-05-27 13:50:00,25.05,25.06,25.04,25.05,85600.0,15.7419,15.7482,15.7357,15.7419,85600.0
2005-05-27 14:00:00,25.05,25.05,25.04,25.05,94800.0,15.7419,15.7419,15.7357,15.7419,94800.0
2005-05-27 14:10:00,25.05,25.05,25.03,25.05,59600.0,15.7419,15.7419,15.7294,15.7419,59600.0
2005-05-27 14:20:00,25.05,25.06,25.05,25.05,89000.0,15.7419,15.7482,15.7419,15.7419,89000.0
2005-05-27 14:30:00,25.05,25.06,25.04,25.04,26800.0,15.7419,15.7482,15.7357,15.7357,26800.0
2005-05-27 14:40:00,25.04,25.05,25.03,25.05,52600.0,15.7357,15.7419,15.7294,15.7419,52600.0
2005-05-27 14:50:00,25.05,25.06,25.05,25.05,59600.0,15.7419,15.7482,15.7419,15.7419,59600.0
2005-05-27 15:00:00,25.05,25.05,25.03,25.04,78000.0,15.7419,15.7419,15.7294,15.7357,78000.0
2005-05-27 15:10:00,25.04,25.05,25.03,25.04,35400.0,15.7357,15.7419,15.7294,15.7357,35400.0
2005-05-27 15:20:00,25.04,25.04,25.02,25.03,56600.0,15.7357,15.7357,15.7231,15.7294,56600.0
2005-05-27 15:30:00,25.03,25.06,25.03,25.04,89200.0,15.7294,15.7482,15.7294,15.7357,89200.0
2005-05-27 15:40:00,25.04,25.05,25.04,25.04,106600.0,15.7357,15.7419,15.7357,15.7357,106600.0
2005-05-27 15:50:00,25.03,25.05,25.01,25.03,105200.0,15.7294,15.7419,15.7168,15.7294,105200.0
2005-05-31 09:30:00,25.08,25.11,25.04,25.1,171600.0,15.7608,15.7797,15.7357,15.7734,171600.0
2005-05-31 09:40:00,25.1,25.13,25.1,25.11,103400.0,15.7734,15.7922,15.7734,15.7797,103400.0
2005-05-31 09:50:00,25.11,25.12,25.05,25.05,195600.0,15.7797,15.7859,15.7419,15.7419,195600.0
2005-05-31 10:00:00,25.06,25.11,25.06,25.09,94400.0,15.7482,15.7797,15.7482,15.7671,94400.0
2005-05-31 10:10:00,25.08,25.09,25.03,25.04,40400.0,15.7608,15.7671,15.7294,15.7357,40400.0
2005-05-31 10:20:00,25.05,25.07,25.03,25.07,34000.0,15.7419,15.7545,15.7294,15.7545,34000.0
2005-05-31 10:30:00,25.07,25.1,25.01,25.08,109600.0,15.7545,15.7734,15.7168,15.7608,109600.0
2005-05-31 10:40:00,25.08,25.08,25.04,25.08,80600.0,15.7608,15.7608,15.7357,15.7608,80600.0
2005-05-31 10:50:00,25.08,25.08,25.0,25.01,82000.0,15.7608,15.7608,15.7105,15.7168,82000.0
2005-05-31 11:00:00,25.01,25.01,24.94,24.94,92600.0,15.7168,15.7168,15.6728,15.6728,92600.0
2005-05-31 11:10:00,24.94,25.0,24.94,24.98,30800.0,15.6728,15.7105,15.6728,15.698,30800.0
2005-05-31 11:20:00,24.97,24.99,24.96,24.99,26200.0,15.6917,15.7042,15.6854,15.7042,26200.0
2005-05-31 11:30:00,24.98,25.0,24.97,25.0,26600.0,15.698,15.7105,15.6917,15.7105,26600.0
2005-05-31 11:40:00,25.0,25.0,24.97,24.97,39400.0,15.7105,15.7105,15.6917,15.6917,39400.0
2005-05-31 11:50:00,24.97,25.0,24.96,24.98,23000.0,15.6917,15.7105,15.6854,15.698,23000.0
2005-05-31 12:00:00,24.99,25.0,24.97,24.98,29000.0,15.7042,15.7105,15.6917,15.698,29000.0
2005-05-31 12:10:00,24.98,25.0,24.97,24.98,24200.0,15.698,15.7105,15.6917,15.698,24200.0
2005-05-31 12:20:00,24.98,25.0,24.98,24.99,21200.0,15.698,15.7105,15.698,15.7042,21200.0
2005-05-31 12:30:00,25.0,25.02,24.99,25.0,25400.0,15.7105,15.7231,15.7042,15.7105,25400.0
2005-05-31 12:40:00,25.01,25.01,24.98,25.0,60200.0,15.7168,15.7168,15.698,15.7105,60200.0
2005-05-31 12:50:00,25.0,25.0,24.98,25.0,24000.0,15.7105,15.7105,15.698,15.7105,24000.0
2005-05-31 13:00:00,25.0,25.0,24.98,24.98,16600.0,15.7105,15.7105,15.698,15.698,16600.0
2005-05-31 13:10:00,24.99,24.99,24.98,24.99,15000.0,15.7042,15.7042,15.698,15.7042,15000.0
2005-05-31 13:20:00,24.99,24.99,24.97,24.98,47400.0,15.7042,15.7042,15.6917,15.698,47400.0
2005-05-31 13:30:00,24.98,25.0,24.98,25.0,33000.0,15.698,15.7105,15.698,15.7105,33000.0
2005-05-31 13:40:00,25.0,25.0,24.99,25.0,14600.0,15.7105,15.7105,15.7042,15.7105,14600.0
2005-05-31 13:50:00,25.01,25.02,24.99,25.0,36000.0,15.7168,15.7231,15.7042,15.7105,36000.0
2005-05-31 14:00:00,25.0,25.0,24.96,24.98,33400.0,15.7105,15.7105,15.6854,15.698,33400.0
2005-05-31 14:10:00,24.98,24.99,24.97,24.98,22600.0,15.698,15.7042,15.6917,15.698,22600.0
2005-05-31 14:20:00,24.98,25.0,24.96,24.99,42400.0,15.698,15.7105,15.6854,15.7042,42400.0
2005-05-31 14:30:00,24.98,25.03,24.98,25.0,55800.0,15.698,15.7294,15.698,15.7105,55800.0
2005-05-31 14:40:00,25.0,25.03,24.98,25.0,53600.0,15.7105,15.7294,15.698,15.7105,53600.0
2005-05-31 14:50:00,25.01,25.04,25.0,25.04,34800.0,15.7168,15.7357,15.7105,15.7357,34800.0
2005-05-31 15:00:00,25.03,25.05,25.03,25.03,70200.0,15.7294,15.7419,15.7294,15.7294,70200.0
2005-05-31 15:10:00,25.03,25.09,25.02,25.08,80800.0,15.7294,15.7671,15.7231,15.7608,80800.0
2005-05-31 15:20:00,25.08,25.11,25.08,25.1,92600.0,15.7608,15.7797,15.7608,15.7734,92600.0
2005-05-31 15:30:00,25.09,25.1,25.03,25.03,86600.0,15.7671,15.7734,15.7294,15.7294,86600.0
2005-05-31 15:40:00,25.04,25.04,24.99,25.0,129400.0,15.7357,15.7357,15.7042,15.7105,129400.0
2005-05-31 15:50:00,25.01,25.03,24.99,25.0,121200.0,15.7168,15.7294,15.7042,15.7105,121200.0
2005-06-01 09:30:00,25.0,25.08,24.99,25.07,149800.0,15.7105,15.7608,15.7042,15.7545,149800.0
2005-06-01 09:40:00,25.05,25.05,24.95,24.95,51000.0,15.7419,15.7419,15.6791,15.6791,51000.0
2005-06-01 09:50:00,24.96,24.97,24.93,24.93,50800.0,15.6854,15.6917,15.6665,15.6665,50800.0
2005-06-01 10:00:00,24.94,25.06,24.93,25.05,91400.0,15.6728,15.7482,15.6665,15.7419,91400.0
2005-06-01 10:10:00,25.07,25.09,25.06,25.09,60800.0,15.7545,15.7671,15.7482,15.7671,60800.0
2005-06-01 10:20:00,25.09,25.14,25.08,25.11,134000.0,15.7671,15.7985,15.7608,15.7797,134000.0
2005-06-01 10:30:00,25.13,25.17,25.09,25.09,106800.0,15.7922,15.8174,15.7671,15.7671,106800.0
2005-06-01 10:40:00,25.09,25.17,25.08,25.16,68000.0,15.7671,15.8174,15.7608,15.8111,68000.0
2005-06-01 10:50:00,25.17,25.21,25.17,25.2,58200.0,15.8174,15.8425,15.8174,15.8362,58200.0
2005-06-01 11:00:00,25.2,25.24,25.18,25.24,72000.0,15.8362,15.8613,15.8236,15.8613,72000.0
2005-06-01 11:10:00,25.23,25.31,25.23,25.31,130200.0,15.8551,15.9053,15.8551,15.9053,130200.0
2005-06-01 11:20:00,25.31,25.34,25.31,25.33,91600.0,15.9053,15.9242,15.9053,15.9179,91600.0
2005-06-01 11:30:00,25.33,25.35,25.29,25.29,78400.0,15.9179,15.9305,15.8928,15.8928,78400.0
2005-06-01 11:40:00,25.29,25.29,25.26,25.28,69400.0,15.8928,15.8928,15.8739,15.8865,69400.0
2005-06-01 11:50:00,25.27,25.3,25.27,25.28,35600.0,15.8802,15.8991,15.8802,15.8865,35600.0
2005-06-01 12:00:00,25.28,25.29,25.25,25.25,51800.0,15.8865,15.8928,15.8676,15.8676,51800.0
2005-06-01 12:10:00,25.25,25.27,25.23,25.25,43000.0,15.8676,15.8802,15.8551,15.8676,43000.0
2005-06-01 12:20:00,25.25,25.25,25.22,25.22,24200.0,15.8676,15.8676,15.8488,15.8488,24200.0
2005-06-01 12:30:00,25.23,25.28,25.23,25.26,35800.0,15.8551,15.8865,15.8551,15.8739,35800.0
2005-06-01 12:40:00,25.27,25.28,25.25,25.26,26600.0,15.8802,15.8865,15.8676,15.8739,26600.0
2005-06-01 12:50:00,25.26,25.28,25.25,25.28,32200.0,15.8739,15.8865,15.8676,15.8865,32200.0
2005-06-01 13:00:00,25.28,25.3,25.26,25.29,30600.0,15.8865,15.8991,15.8739,15.8928,30600.0
2005-06-01 13:10:00,25.29,25.3,25.27,25.3,30600.0,15.8928,15.8991,15.8802,15.8991,30600.0
2005-06-01 13:20:00,25.3,25.3,25.27,25.27,34200.0,15.8991,15.8991,15.8802,15.8802,34200.0
2005-06-01 13:30:00,25.27,25.27,25.22,25.22,80400.0,15.8802,15.8802,15.8488,15.8488,80400.0
2005-06-01 13:40:00,25.22,25.25,25.22,25.25,34800.0,15.8488,15.8676,15.8488,15.8676,34800.0
2005-06-01 13:50:00,25.25,25.28,25.25,25.27,65200.0,15.8676,15.8865,15.8676,15.8802,65200.0
2005-06-01 14:00:00,25.27,25.27,25.24,25.25,58200.0,15.8802,15.8802,15.8613,15.8676,58200.0
2005-06-01 14:10:00,25.25,25.26,25.22,25.22,225000.0,15.8676,15.8739,15.8488,15.8488,225000.0
2005-06-01 14:20:00,25.22,25.22,25.19,25.19,58400.0,15.8488,15.8488,15.8299,15.8299,58400.0
2005-06-01 14:30:00,25.19,25.2,25.17,25.19,55400.0,15.8299,15.8362,15.8174,15.8299,55400.0
2005-06-01 14:40:00,25.19,25.19,25.05,25.05,91000.0,15.8299,15.8299,15.7419,15.7419,91000.0
2005-06-01 14:50:00,25.04,25.11,25.04,25.08,93200.0,15.7357,15.7797,15.7357,15.7608,93200.0
2005-06-01 15:00:00,25.08,25.14,25.07,25.1,49400.0,15.7608,15.7985,15.7545,15.7734,49400.0
2005-06-01 15:10:00,25.1,25.11,25.08,25.1,51000.0,15.7734,15.7797,15.7608,15.7734,51000.0
2005-06-01 15:20:00,25.1,25.11,25.09,25.1,79800.0,15.7734,15.7797,15.7671,15.7734,79800.0
2005-06-01 15:30:00,25.09,25.13,25.09,25.11,204800.0,15.7671,15.7922,15.7671,15.7797,204800.0
2005-06-01 15:40:00,25.11,25.14,25.11,25.13,124600.0,15.7797,15.7985,15.7797,15.7922,124600.0
2005-06-01 15:50:00,25.13,25.13,25.13,25.13,0.0,15.7922,15.7922,15.7922,15.7922,0.0
2005-06-02 09:30:00,25.0,25.06,24.99,25.06,162200.0,15.7105,15.7482,15.7042,15.7482,162200.0
2005-06-02 09:40:00,25.07,25.07,24.93,24.95,125400.0,15.7545,15.7545,15.6665,15.6791,125400.0
2005-06-02 09:50:00,24.95,25.0,24.94,24.96,63200.0,15.6791,15.7105,15.6728,15.6854,63200.0
2005-06-02 10:00:00,24.97,25.0,24.93,24.93,53800.0,15.6917,15.7105,15.6665,15.6665,53800.0
2005-06-02 10:10:00,24.93,24.93,24.9,24.92,40200.0,15.6665,15.6665,15.6477,15.6603,40200.0
2005-06-02 10:20:00,24.93,24.93,24.91,24.93,36800.0,15.6665,15.6665,15.654,15.6665,36800.0
2005-06-02 10:30:00,24.93,24.98,24.92,24.95,98600.0,15.6665,15.698,15.6603,15.6791,98600.0
2005-06-02 10:40:00,24.95,24.97,24.93,24.93,94000.0,15.6791,15.6917,15.6665,15.6665,94000.0
2005-06-02 10:50:00,24.94,24.96,24.91,24.92,51800.0,15.6728,15.6854,15.654,15.6603,51800.0
2005-06-02 11:00:00,24.92,24.92,24.88,24.91,50800.0,15.6603,15.6603,15.6351,15.654,50800.0
2005-06-02 11:10:00,24.91,24.92,24.9,24.91,44200.0,15.654,15.6603,15.6477,15.654,44200.0
2005-06-02 11:20:00,24.91,24.96,24.9,24.95,47000.0,15.654,15.6854,15.6477,15.6791,47000.0
2005-06-02 11:30:00,24.96,25.0,24.95,25.0,44000.0,15.6854,15.7105,15.6791,15.7105,44000.0
2005-06-02 11:40:00,25.0,25.01,24.9,24.91,136600.0,15.7105,15.7168,15.6477,15.654,136600.0
2005-06-02 11:50:00,24.91,24.92,24.88,24.91,92800.0,15.654,15.6603,15.6351,15.654,92800.0
2005-06-02 12:00:00,24.91,24.92,24.88,24.88,74400.0,15.654,15.6603,15.6351,15.6351,74400.0
2005-06-02 12:10:00,24.88,24.89,24.86,24.87,79000.0,15.6351,15.6414,15.6225,15.6288,79000.0
2005-06-02 12:20:00,24.87,24.88,24.86,24.88,111600.0,15.6288,15.6351,15.6225,15.6351,111600.0
2005-06-02 12:30:00,24.88,24.91,24.88,24.91,40400.0,15.6351,15.654,15.6351,15.654,40400.0
2005-06-02 12:40:00,24.91,24.95,24.91,24.93,98400.0,15.654,15.6791,15.654,15.6665,98400.0
2005-06-02 12:50:00,24.93,24.93,24.88,24.88,50000.0,15.6665,15.6665,15.6351,15.6351,50000.0
2005-06-02 13:00:00,24.88,24.92,24.87,24.9,35400.0,15.6351,15.6603,15.6288,15.6477,35400.0
2005-06-02 13:10:00,24.89,24.9,24.88,24.88,35800.0,15.6414,15.6477,15.6351,15.6351,35800.0
2005-06-02 13:20:00,24.88,24.91,24.88,24.88,42200.0,15.6351,15.654,15.6351,15.6351,42200.0
2005-06-02 13:30:00,24.88,24.89,24.86,24.88,55400.0,15.6351,15.6414,15.6225,15.6351,55400.0
2005-06-02 13:40:00,24.88,24.88,24.84,24.85,55000.0,15.6351,15.6351,15.61,15.6163,55000.0
2005-06-02 13:50:00,24.85,24.85,24.8,24.8,89000.0,15.6163,15.6163,15.5848,15.5848,89000.0
2005-06-02 14:00:00,24.8,24.82,24.79,24.81,90600.0,15.5848,15.5974,15.5786,15.5911,90600.0
2005-06-02 14:10:00,24.81,24.84,24.8,24.83,39600.0,15.5911,15.61,15.5848,15.6037,39600.0
2005-06-02 14:20:00,24.83,24.87,24.83,24.87,29000.0,15.6037,15.6288,15.6037,15.6288,29000.0
2005-06-02 14:30:00,24.86,24.86,24.83,24.85,81800.0,15.6225,15.6225,15.6037,15.6163,81800.0
2005-06-02 14:40:00,24.84,24.84,24.81,24.81,85600.0,15.61,15.61,15.5911,15.5911,85600.0
2005-06-02 14:50:00,24.81,24.85,24.81,24.84,98200.0,15.5911,15.6163,15.5911,15.61,98200.0
2005-06-02 15:00:00,24.84,24.85,24.77,24.78,132800.0,15.61,15.6163,15.566,15.5723,132800.0
2005-06-02 15:10:00,24.78,24.79,24.76,24.77,118000.0,15.5723,15.5786,15.5597,15.566,118000.0
2005-06-02 15:20:00,24.77,24.79,24.77,24.79,79400.0,15.566,15.5786,15.566,15.5786,79400.0
2005-06-02 15:30:00,24.79,24.81,24.79,24.79,136600.0,15.5786,15.5911,15.5786,15.5786,136600.0
2005-06-02 15:40:00,24.8,24.82,24.79,24.82,175600.0,15.5848,15.5974,15.5786,15.5974,175600.0
2005-06-02 15:50:00,24.83,24.84,24.81,24.81,118200.0,15.6037,15.61,15.5911,15.5911,118200.0
2005-06-03 09:30:00,24.68,24.75,24.68,24.72,294000.0,15.5094,15.5534,15.5094,15.5346,294000.0
2005-06-03 09:40:00,24.73,24.79,24.73,24.78,119000.0,15.5409,15.5786,15.5409,15.5723,119000.0
2005-06-03 09:50:00,24.78,24.79,24.73,24.75,50400.0,15.5723,15.5786,15.5409,15.5534,50400.0
2005-06-03 10:00:00,24.75,24.75,24.7,24.7,77200.0,15.5534,15.5534,15.522,15.522,77200.0
2005-06-03 10:10:00,24.7,24.72,24.67,24.68,181800.0,15.522,15.5346,15.5031,15.5094,181800.0
2005-06-03 10:20:00,24.68,24.72,24.67,24.68,115400.0,15.5094,15.5346,15.5031,15.5094,115400.0
2005-06-03 10:30:00,24.68,24.7,24.67,24.69,73200.0,15.5094,15.522,15.5031,15.5157,73200.0
2005-06-03 10:40:00,24.69,24.73,24.68,24.7,91800.0,15.5157,15.5409,15.5094,15.522,91800.0
2005-06-03 10:50:00,24.71,24.71,24.68,24.68,98000.0,15.5283,15.5283,15.5094,15.5094,98000.0
2005-06-03 11:00:00,24.68,24.71,24.68,24.7,53400.0,15.5094,15.5283,15.5094,15.522,53400.0
2005-06-03 11:10:00,24.7,24.7,24.67,24.68,94600.0,15.522,15.522,15.5031,15.5094,94600.0
2005-06-03 11:20:00,24.68,24.69,24.68,24.68,93600.0,15.5094,15.5157,15.5094,15.5094,93600.0
2005-06-03 11:30:00,24.68,24.69,24.66,24.66,119200.0,15.5094,15.5157,15.4969,15.4969,119200.0
2005-06-03 11:40:00,24.66,24.67,24.63,24.63,230200.0,15.4969,15.5031,15.478,15.478,230200.0
2005-06-03 11:50:00,24.63,24.64,24.6,24.6,168800.0,15.478,15.4843,15.4592,15.4592,168800.0
2005-06-03 12:00:00,24.61,24.61,24.58,24.58,157800.0,15.4654,15.4654,15.4466,15.4466,157800.0
2005-06-03 12:10:00,24.58,24.58,24.52,24.54,242000.0,15.4466,15.4466,15.4089,15.4215,242000.0
2005-06-03 12:20:00,24.54,24.54,24.52,24.53,37600.0,15.4215,15.4215,15.4089,15.4152,37600.0
2005-06-03 12:30:00,24.53,24.55,24.52,24.55,38400.0,15.4152,15.4277,15.4089,15.4277,38400.0
2005-06-03 12:40:00,24.55,24.56,24.54,24.55,26600.0,15.4277,15.434,15.4215,15.4277,26600.0
2005-06-03 12:50:00,24.56,24.57,24.55,24.57,20000.0,15.434,15.4403,15.4277,15.4403,20000.0
2005-06-03 13:00:00,24.57,24.61,24.55,24.61,75600.0,15.4403,15.4654,15.4277,15.4654,75600.0
2005-06-03 13:10:00,24.61,24.62,24.58,24.6,35600.0,15.4654,15.4717,15.4466,15.4592,35600.0
2005-06-03 13:20:00,24.59,24.61,24.58,24.61,29200.0,15.4529,15.4654,15.4466,15.4654,29200.0
2005-06-03 13:30:00,24.62,24.63,24.59,24.59,33600.0,15.4717,15.478,15.4529,15.4529,33600.0
2005-06-03 13:40:00,24.58,24.58,24.55,24.56,49200.0,15.4466,15.4466,15.4277,15.434,49200.0
2005-06-03 13:50:00,24.55,24.56,24.53,24.55,87800.0,15.4277,15.434,15.4152,15.4277,87800.0
2005-06-03 14:00:00,24.56,24.59,24.54,24.59,68000.0,15.434,15.4529,15.4215,15.4529,68000.0
2005-06-03 14:10:00,24.59,24.6,24.56,24.59,65600.0,15.4529,15.4592,15.434,15.4529,65600.0
2005-06-03 14:20:00,24.6,24.6,24.58,24.6,29200.0,15.4592,15.4592,15.4466,15.4592,29200.0
2005-06-03 14:30:00,24.6,24.6,24.57,24.57,61200.0,15.4592,15.4592,15.4403,15.4403,61200.0
2005-06-03 14:40:00,24.57,24.58,24.55,24.56,44600.0,15.4403,15.4466,15.4277,15.434,44600.0
2005-06-03 14:50:00,24.56,24.57,24.53,24.54,81200.0,15.434,15.4403,15.4152,15.4215,81200.0
2005-06-03 15:00:00,24.54,24.55,24.53,24.55,74400.0,15.4215,15.4277,15.4152,15.4277,74400.0
2005-06-03 15:10:00,24.55,24.55,24.51,24.51,91600.0,15.4277,15.4277,15.4026,15.4026,91600.0
2005-06-03 15:20:00,24.51,24.52,24.5,24.52,166800.0,15.4026,15.4089,15.3963,15.4089,166800.0
2005-06-03 15:30:00,24.53,24.58,24.52,24.56,91800.0,15.4152,15.4466,15.4089,15.434,91800.0
2005-06-03 15:40:00,24.56,24.61,24.55,24.6,160000.0,15.434,15.4654,15.4277,15.4592,160000.0
2005-06-03 15:50:00,24.6,24.63,24.55,24.57,186800.0,15.4592,15.478,15.4277,15.4403,186800.0
2005-06-06 09:30:00,24.46,24.53,24.46,24.51,149600.0,15.3712,15.4152,15.3712,15.4026,149600.0
2005-06-06 09:40:00,24.5,24.51,24.42,24.42,114000.0,15.3963,15.4026,15.346,15.346,114000.0
2005-06-06 09:50:00,24.43,24.45,24.39,24.4,88400.0,15.3523,15.3649,15.3272,15.3335,88400.0
2005-06-06 10:00:00,24.41,24.41,24.35,24.36,115000.0,15.3398,15.3398,15.3021,15.3083,115000.0
2005-06-06 10:10:00,24.36,24.38,24.35,24.38,77400.0,15.3083,15.3209,15.3021,15.3209,77400.0
2005-06-06 10:20:00,24.38,24.38,24.33,24.38,105800.0,15.3209,15.3209,15.2895,15.3209,105800.0
2005-06-06 10:30:00,24.38,24.4,24.37,24.37,42800.0,15.3209,15.3335,15.3146,15.3146,42800.0
2005-06-06 10:40:00,24.38,24.41,24.36,24.37,128400.0,15.3209,15.3398,15.3083,15.3146,128400.0
2005-06-06 10:50:00,24.37,24.39,24.34,24.35,38600.0,15.3146,15.3272,15.2958,15.3021,38600.0
2005-06-06 11:00:00,24.35,24.35,24.28,24.31,164000.0,15.3021,15.3021,15.2581,15.2769,164000.0
2005-06-06 11:10:00,24.3,24.36,24.3,24.35,52400.0,15.2706,15.3083,15.2706,15.3021,52400.0
2005-06-06 11:20:00,24.34,24.4,24.34,24.4,85200.0,15.2958,15.3335,15.2958,15.3335,85200.0
2005-06-06 11:30:00,24.4,24.45,24.39,24.45,89600.0,15.3335,15.3649,15.3272,15.3649,89600.0
2005-06-06 11:40:00,24.45,24.45,24.43,24.44,64600.0,15.3649,15.3649,15.3523,15.3586,64600.0
2005-06-06 11:50:00,24.45,24.47,24.44,24.47,88200.0,15.3649,15.3775,15.3586,15.3775,88200.0
2005-06-06 12:00:00,24.47,24.49,24.46,24.48,63200.0,15.3775,15.39,15.3712,15.3837,63200.0
2005-06-06 12:10:00,24.48,24.5,24.48,24.49,29000.0,15.3837,15.3963,15.3837,15.39,29000.0
2005-06-06 12:20:00,24.49,24.5,24.46,24.46,60000.0,15.39,15.3963,15.3712,15.3712,60000.0
2005-06-06 12:30:00,24.46,24.47,24.45,24.45,38400.0,15.3712,15.3775,15.3649,15.3649,38400.0
2005-06-06 12:40:00,24.45,24.46,24.4,24.42,78400.0,15.3649,15.3712,15.3335,15.346,78400.0
2005-06-06 12:50:00,24.41,24.42,24.4,24.4,62200.0,15.3398,15.346,15.3335,15.3335,62200.0
2005-06-06 13:00:00,24.4,24.41,24.39,24.4,56200.0,15.3335,15.3398,15.3272,15.3335,56200.0
2005-06-06 13:10:00,24.4,24.41,24.38,24.4,28200.0,15.3335,15.3398,15.3209,15.3335,28200.0
2005-06-06 13:20:00,24.4,24.4,24.39,24.4,30400.0,15.3335,15.3335,15.3272,15.3335,30400.0
2005-06-06 13:30:00,24.4,24.4,24.38,24.38,72400.0,15.3335,15.3335,15.3209,15.3209,72400.0
2005-06-06 13:40:00,24.39,24.4,24.38,24.4,70000.0,15.3272,15.3335,15.3209,15.3335,70000.0
2005-06-06 13:50:00,24.4,24.4,24.38,24.4,87800.0,15.3335,15.3335,15.3209,15.3335,87800.0
2005-06-06 14:00:00,24.4,24.4,24.39,24.4,158000.0,15.3335,15.3335,15.3272,15.3335,158000.0
2005-06-06 14:10:00,24.4,24.4,24.38,24.38,103400.0,15.3335,15.3335,15.3209,15.3209,103400.0
2005-06-06 14:20:00,24.38,24.4,24.38,24.4,50800.0,15.3209,15.3335,15.3209,15.3335,50800.0
2005-06-06 14:30:00,24.4,24.4,24.38,24.39,192600.0,15.3335,15.3335,15.3209,15.3272,192600.0
2005-06-06 14:40:00,24.39,24.4,24.38,24.39,138000.0,15.3272,15.3335,15.3209,15.3272,138000.0
2005-06-06 14:50:00,24.39,24.4,24.38,24.4,58800.0,15.3272,15.3335,15.3209,15.3335,58800.0
2005-06-06 15:00:00,24.4,24.41,24.38,24.39,113800.0,15.3335,15.3398,15.3209,15.3272,113800.0
2005-06-06 15:10:00,24.4,24.42,24.39,24.4,71400.0,15.3335,15.346,15.3272,15.3335,71400.0
2005-06-06 15:20:00,24.4,24.41,24.39,24.4,142600.0,15.3335,15.3398,15.3272,15.3335,142600.0
2005-06-06 15:30:00,24.4,24.45,24.4,24.43,285200.0,15.3335,15.3649,15.3335,15.3523,285200.0
2005-06-06 15:40:00,24.43,24.48,24.43,24.47,145000.0,15.3523,15.3837,15.3523,15.3775,145000.0
2005-06-06 15:50:00,24.48,24.5,24.46,24.46,156800.0,15.3837,15.3963,15.3712,15.3712,156800.0
2005-06-07 09:30:00,24.45,24.5,24.45,24.46,266600.0,15.3649,15.3963,15.3649,15.3712,266600.0
2005-06-07 09:40:00,24.46,24.54,24.45,24.54,170000.0,15.3712,15.4215,15.3649,15.4215,170000.0
2005-06-07 09:50:00,24.54,24.64,24.54,24.64,88600.0,15.4215,15.4843,15.4215,15.4843,88600.0
2005-06-07 10:00:00,24.64,24.7,24.64,24.7,99800.0,15.4843,15.522,15.4843,15.522,99800.0
2005-06-07 10:10:00,24.7,24.78,24.7,24.76,117800.0,15.522,15.5723,15.522,15.5597,117800.0
2005-06-07 10:20:00,24.76,24.84,24.76,24.83,79200.0,15.5597,15.61,15.5597,15.6037,79200.0
2005-06-07 10:30:00,24.83,24.84,24.73,24.75,81000.0,15.6037,15.61,15.5409,15.5534,81000.0
2005-06-07 10:40:00,24.75,24.81,24.72,24.8,86000.0,15.5534,15.5911,15.5346,15.5848,86000.0
2005-06-07 10:50:00,24.8,24.8,24.77,24.79,88600.0,15.5848,15.5848,15.566,15.5786,88600.0
2005-06-07 11:00:00,24.8,24.8,24.78,24.79,126200.0,15.5848,15.5848,15.5723,15.5786,126200.0
2005-06-07 11:10:00,24.79,24.8,24.78,24.79,83800.0,15.5786,15.5848,15.5723,15.5786,83800.0
2005-06-07 11:20:00,24.79,24.79,24.75,24.78,66600.0,15.5786,15.5786,15.5534,15.5723,66600.0
2005-06-07 11:30:00,24.78,24.79,24.76,24.77,80600.0,15.5723,15.5786,15.5597,15.566,80600.0
2005-06-07 11:40:00,24.77,24.79,24.75,24.79,55000.0,15.566,15.5786,15.5534,15.5786,55000.0
2005-06-07 11:50:00,24.8,24.86,24.78,24.86,120200.0,15.5848,15.6225,15.5723,15.6225,120200.0
2005-06-07 12:00:00,24.86,24.86,24.84,24.85,41600.0,15.6225,15.6225,15.61,15.6163,41600.0
2005-06-07 12:10:00,24.85,24.86,24.85,24.85,36400.0,15.6163,15.6225,15.6163,15.6163,36400.0
2005-06-07 12:20:00,24.85,24.86,24.84,24.86,82600.0,15.6163,15.6225,15.61,15.6225,82600.0
2005-06-07 12:30:00,24.86,24.88,24.86,24.86,69600.0,15.6225,15.6351,15.6225,15.6225,69600.0
2005-06-07 12:40:00,24.86,24.9,24.86,24.9,77200.0,15.6225,15.6477,15.6225,15.6477,77200.0
2005-06-07 12:50:00,24.9,24.9,24.89,24.89,84200.0,15.6477,15.6477,15.6414,15.6414,84200.0
2005-06-07 13:00:00,24.89,24.91,24.88,24.89,77400.0,15.6414,15.654,15.6351,15.6414,77400.0
2005-06-07 13:10:00,24.89,24.91,24.89,24.89,43600.0,15.6414,15.654,15.6414,15.6414,43600.0
2005-06-07 13:20:00,24.89,24.89,24.88,24.88,35000.0,15.6414,15.6414,15.6351,15.6351,35000.0
2005-06-07 13:30:00,24.88,24.91,24.88,24.91,104800.0,15.6351,15.654,15.6351,15.654,104800.0
2005-06-07 13:40:00,24.91,24.91,24.89,24.9,64000.0,15.654,15.654,15.6414,15.6477,64000.0
2005-06-07 13:50:00,24.9,24.91,24.88,24.9,136400.0,15.6477,15.654,15.6351,15.6477,136400.0
2005-06-07 14:00:00,24.9,24.9,24.86,24.88,132600.0,15.6477,15.6477,15.6225,15.6351,132600.0
2005-06-07 14:10:00,24.88,24.88,24.81,24.88,128800.0,15.6351,15.6351,15.5911,15.6351,128800.0
2005-06-07 14:20:00,24.88,24.88,24.82,24.85,84000.0,15.6351,15.6351,15.5974,15.6163,84000.0
2005-06-07 14:30:00,24.85,24.91,24.85,24.91,133400.0,15.6163,15.654,15.6163,15.654,133400.0
2005-06-07 14:40:00,24.91,24.91,24.88,24.88,96000.0,15.654,15.654,15.6351,15.6351,96000.0
2005-06-07 14:50:00,24.88,24.9,24.88,24.89,122200.0,15.6351,15.6477,15.6351,15.6414,122200.0
2005-06-07 15:00:00,24.89,24.93,24.89,24.93,241600.0,15.6414,15.6665,15.6414,15.6665,241600.0
2005-06-07 15:10:00,24.93,24.94,24.9,24.92,159800.0,15.6665,15.6728,15.6477,15.6603,159800.0
2005-06-07 15:20:00,24.92,24.93,24.9,24.93,135400.0,15.6603,15.6665,15.6477,15.6665,135400.0
2005-06-07 15:30:00,24.93,24.93,24.87,24.89,243200.0,15.6665,15.6665,15.6288,15.6414,243200.0
2005-06-07 15:40:00,24.88,24.9,24.86,24.86,192000.0,15.6351,15.6477,15.6225,15.6225,192000.0
2005-06-07 15:50:00,24.86,24.86,24.83,24.84,198800.0,15.6225,15.6225,15.6037,15.61,198800.0
2005-06-08 09:30:00,24.83,24.85,24.77,24.79,103600.0,15.6037,15.6163,15.566,15.5786,103600.0
2005-06-08 09:40:00,24.79,24.8,24.74,24.79,116200.0,15.5786,15.5848,15.5471,15.5786,116200.0
2005-06-08 09:50:00,24.79,24.8,24.78,24.79,120800.0,15.5786,15.5848,15.5723,15.5786,120800.0
2005-06-08 10:00:00,24.79,24.81,24.77,24.8,55400.0,15.5786,15.5911,15.566,15.5848,55400.0
2005-06-08 10:10:00,24.8,24.86,24.79,24.84,55200.0,15.5848,15.6225,15.5786,15.61,55200.0
2005-06-08 10:20:00,24.84,24.87,24.84,24.84,50600.0,15.61,15.6288,15.61,15.61,50600.0
2005-06-08 10:30:00,24.84,24.84,24.79,24.83,58000.0,15.61,15.61,15.5786,15.6037,58000.0
2005-06-08 10:40:00,24.83,24.86,24.81,24.86,70400.0,15.6037,15.6225,15.5911,15.6225,70400.0
2005-06-08 10:50:00,24.86,24.87,24.85,24.86,123200.0,15.6225,15.6288,15.6163,15.6225,123200.0
2005-06-08 11:00:00,24.86,24.86,24.85,24.85,48000.0,15.6225,15.6225,15.6163,15.6163,48000.0
2005-06-08 11:10:00,24.85,24.89,24.85,24.88,73600.0,15.6163,15.6414,15.6163,15.6351,73600.0
2005-06-08 11:20:00,24.88,24.9,24.88,24.89,53200.0,15.6351,15.6477,15.6351,15.6414,53200.0
2005-06-08 11:30:00,24.9,24.9,24.88,24.88,39400.0,15.6477,15.6477,15.6351,15.6351,39400.0
2005-06-08 11:40:00,24.88,24.9,24.88,24.89,40800.0,15.6351,15.6477,15.6351,15.6414,40800.0
2005-06-08 11:50:00,24.89,24.9,24.88,24.9,25800.0,15.6414,15.6477,15.6351,15.6477,25800.0
2005-06-08 12:00:00,24.91,24.91,24.88,24.89,31800.0,15.654,15.654,15.6351,15.6414,31800.0
2005-06-08 12:10:00,24.88,24.9,24.86,24.86,37200.0,15.6351,15.6477,15.6225,15.6225,37200.0
2005-06-08 12:20:00,24.87,24.91,24.87,24.9,39000.0,15.6288,15.654,15.6288,15.6477,39000.0
2005-06-08 12:30:00,24.9,24.91,24.86,24.91,60800.0,15.6477,15.654,15.6225,15.654,60800.0
2005-06-08 12:40:00,24.91,24.93,24.91,24.93,50400.0,15.654,15.6665,15.654,15.6665,50400.0
2005-06-08 12:50:00,24.93,24.95,24.92,24.93,78000.0,15.6665,15.6791,15.6603,15.6665,78000.0
2005-06-08 13:00:00,24.93,24.96,24.93,24.96,69400.0,15.6665,15.6854,15.6665,15.6854,69400.0
2005-06-08 13:10:00,24.96,24.96,24.93,24.93,51800.0,15.6854,15.6854,15.6665,15.6665,51800.0
2005-06-08 13:20:00,24.93,24.95,24.93,24.95,28800.0,15.6665,15.6791,15.6665,15.6791,28800.0
2005-06-08 13:30:00,24.95,24.96,24.94,24.96,82200.0,15.6791,15.6854,15.6728,15.6854,82200.0
2005-06-08 13:40:00,24.96,24.96,24.94,24.95,111400.0,15.6854,15.6854,15.6728,15.6791,111400.0
2005-06-08 13:50:00,24.95,24.95,24.93,24.94,149400.0,15.6791,15.6791,15.6665,15.6728,149400.0
2005-06-08 14:00:00,24.95,24.98,24.93,24.96,169600.0,15.6791,15.698,15.6665,15.6854,169600.0
2005-06-08 14:10:00,24.97,24.98,24.95,24.97,175400.0,15.6917,15.698,15.6791,15.6917,175400.0
2005-06-08 14:20:00,24.97,25.0,24.97,24.99,84800.0,15.6917,15.7105,15.6917,15.7042,84800.0
2005-06-08 14:30:00,24.99,25.0,24.98,25.0,110600.0,15.7042,15.7105,15.698,15.7105,110600.0
2005-06-08 14:40:00,24.99,25.0,24.97,24.97,49800.0,15.7042,15.7105,15.6917,15.6917,49800.0
2005-06-08 14:50:00,24.97,24.98,24.96,24.97,81800.0,15.6917,15.698,15.6854,15.6917,81800.0
2005-06-08 15:00:00,24.97,24.97,24.96,24.97,133600.0,15.6917,15.6917,15.6854,15.6917,133600.0
2005-06-08 15:10:00,24.97,24.98,24.96,24.96,51600.0,15.6917,15.698,15.6854,15.6854,51600.0
2005-06-08 15:20:00,24.96,24.96,24.93,24.95,148000.0,15.6854,15.6854,15.6665,15.6791,148000.0
2005-06-08 15:30:00,24.94,24.94,24.91,24.91,214600.0,15.6728,15.6728,15.654,15.654,214600.0
2005-06-08 15:40:00,24.92,24.93,24.89,24.92,174200.0,15.6603,15.6665,15.6414,15.6603,174200.0
2005-06-08 15:50:00,24.93,24.94,24.91,24.92,324000.0,15.6665,15.6728,15.654,15.6603,324000.0
2005-06-09 09:30:00,24.83,24.86,24.77,24.78,107200.0,15.6037,15.6225,15.566,15.5723,107200.0
2005-06-09 09:40:00,24.78,24.81,24.78,24.8,111800.0,15.5723,15.5911,15.5723,15.5848,111800.0
2005-06-09 09:50:00,24.8,24.84,24.79,24.83,129000.0,15.5848,15.61,15.5786,15.6037,129000.0
2005-06-09 10:00:00,24.83,24.88,24.8,24.86,186600.0,15.6037,15.6351,15.5848,15.6225,186600.0
2005-06-09 10:10:00,24.86,24.86,24.83,24.83,122800.0,15.6225,15.6225,15.6037,15.6037,122800.0
2005-06-09 10:20:00,24.83,24.85,24.81,24.81,158600.0,15.6037,15.6163,15.5911,15.5911,158600.0
2005-06-09 10:30:00,24.81,24.84,24.8,24.83,61200.0,15.5911,15.61,15.5848,15.6037,61200.0
2005-06-09 10:40:00,24.83,24.85,24.82,24.85,83400.0,15.6037,15.6163,15.5974,15.6163,83400.0
2005-06-09 10:50:00,24.85,24.88,24.85,24.87,54800.0,15.6163,15.6351,15.6163,15.6288,54800.0
2005-06-09 11:00:00,24.86,24.89,24.85,24.86,75800.0,15.6225,15.6414,15.6163,15.6225,75800.0
2005-06-09 11:10:00,24.86,24.88,24.85,24.88,152800.0,15.6225,15.6351,15.6163,15.6351,152800.0
2005-06-09 11:20:00,24.88,24.88,24.85,24.85,99800.0,15.6351,15.6351,15.6163,15.6163,99800.0
2005-06-09 11:30:00,24.85,24.88,24.84,24.85,89800.0,15.6163,15.6351,15.61,15.6163,89800.0
2005-06-09 11:40:00,24.85,24.9,24.84,24.88,51200.0,15.6163,15.6477,15.61,15.6351,51200.0
2005-06-09 11:50:00,24.88,24.9,24.86,24.88,47200.0,15.6351,15.6477,15.6225,15.6351,47200.0
2005-06-09 12:00:00,24.88,24.9,24.88,24.88,97600.0,15.6351,15.6477,15.6351,15.6351,97600.0
2005-06-09 12:10:00,24.88,24.89,24.85,24.85,172000.0,15.6351,15.6414,15.6163,15.6163,172000.0
2005-06-09 12:20:00,24.85,24.93,24.85,24.92,67200.0,15.6163,15.6665,15.6163,15.6603,67200.0
2005-06-09 12:30:00,24.92,24.94,24.85,24.86,81800.0,15.6603,15.6728,15.6163,15.6225,81800.0
2005-06-09 12:40:00,24.86,24.9,24.84,24.88,94600.0,15.6225,15.6477,15.61,15.6351,94600.0
2005-06-09 12:50:00,24.89,24.93,24.88,24.91,105200.0,15.6414,15.6665,15.6351,15.654,105200.0
2005-06-09 13:00:00,24.91,24.94,24.9,24.91,62800.0,15.654,15.6728,15.6477,15.654,62800.0
2005-06-09 13:10:00,24.91,24.91,24.89,24.89,66400.0,15.654,15.654,15.6414,15.6414,66400.0
2005-06-09 13:20:00,24.88,24.9,24.85,24.89,55400.0,15.6351,15.6477,15.6163,15.6414,55400.0
2005-06-09 13:30:00,24.89,24.9,24.86,24.87,46400.0,15.6414,15.6477,15.6225,15.6288,46400.0
2005-06-09 13:40:00,24.86,24.89,24.86,24.88,96800.0,15.6225,15.6414,15.6225,15.6351,96800.0
2005-06-09 13:50:00,24.88,24.89,24.85,24.88,84400.0,15.6351,15.6414,15.6163,15.6351,84400.0
2005-06-09 14:00:00,24.9,24.9,24.86,24.88,150000.0,15.6477,15.6477,15.6225,15.6351,150000.0
2005-06-09 14:10:00,24.88,24.89,24.86,24.88,59800.0,15.6351,15.6414,15.6225,15.6351,59800.0
2005-06-09 14:20:00,24.88,24.89,24.84,24.86,146000.0,15.6351,15.6414,15.61,15.6225,146000.0
2005-06-09 14:30:00,24.85,24.89,24.84,24.88,68400.0,15.6163,15.6414,15.61,15.6351,68400.0
2005-06-09 14:40:00,24.89,24.9,24.87,24.89,174600.0,15.6414,15.6477,15.6288,15.6414,174600.0
2005-06-09 14:50:00,24.89,24.92,24.89,24.9,132200.0,15.6414,15.6603,15.6414,15.6477,132200.0
2005-06-09 15:00:00,24.91,24.92,24.89,24.9,221600.0,15.654,15.6603,15.6414,15.6477,221600.0
2005-06-09 15:10:00,24.89,24.9,24.88,24.88,42800.0,15.6414,15.6477,15.6351,15.6351,42800.0
2005-06-09 15:20:00,24.86,24.87,24.83,24.83,77600.0,15.6225,15.6288,15.6037,15.6037,77600.0
2005-06-09 15:30:00,24.83,24.84,24.82,24.83,100200.0,15.6037,15.61,15.5974,15.6037,100200.0
2005-06-09 15:40:00,24.83,24.86,24.83,24.85,102000.0,15.6037,15.6225,15.6037,15.6163,102000.0
2005-06-09 15:50:00,24.85,24.86,24.84,24.86,67400.0,15.6163,15.6225,15.61,15.6225,67400.0
2005-06-10 09:30:00,24.9,24.97,24.89,24.96,96400.0,15.6477,15.6917,15.6414,15.6854,96400.0
2005-06-10 09:40:00,24.96,25.02,24.95,25.02,80000.0,15.6854,15.7231,15.6791,15.7231,80000.0
2005-06-10 09:50:00,25.02,25.05,25.01,25.04,199800.0,15.7231,15.7419,15.7168,15.7357,199800.0
2005-06-10 10:00:00,25.04,25.08,24.98,24.99,152400.0,15.7357,15.7608,15.698,15.7042,152400.0
2005-06-10 10:10:00,24.98,25.0,24.96,24.98,55000.0,15.698,15.7105,15.6854,15.698,55000.0
2005-06-10 10:20:00,24.98,24.98,24.92,24.93,68600.0,15.698,15.698,15.6603,15.6665,68600.0
2005-06-10 10:30:00,24.93,24.95,24.9,24.95,72400.0,15.6665,15.6791,15.6477,15.6791,72400.0
2005-06-10 10:40:00,24.95,24.96,24.89,24.9,160200.0,15.6791,15.6854,15.6414,15.6477,160200.0
2005-06-10 10:50:00,24.89,24.91,24.89,24.9,53200.0,15.6414,15.654,15.6414,15.6477,53200.0
2005-06-10 11:00:00,24.9,24.91,24.88,24.9,69200.0,15.6477,15.654,15.6351,15.6477,69200.0
2005-06-10 11:10:00,24.9,24.9,24.86,24.86,67600.0,15.6477,15.6477,15.6225,15.6225,67600.0
2005-06-10 11:20:00,24.86,24.89,24.85,24.86,76600.0,15.6225,15.6414,15.6163,15.6225,76600.0
2005-06-10 11:30:00,24.87,24.87,24.84,24.86,51200.0,15.6288,15.6288,15.61,15.6225,51200.0
2005-06-10 11:40:00,24.86,24.86,24.84,24.85,56800.0,15.6225,15.6225,15.61,15.6163,56800.0
2005-06-10 11:50:00,24.86,24.86,24.85,24.85,186000.0,15.6225,15.6225,15.6163,15.6163,186000.0
2005-06-10 12:00:00,24.85,24.87,24.84,24.85,147800.0,15.6163,15.6288,15.61,15.6163,147800.0
2005-06-10 12:10:00,24.85,24.86,24.83,24.85,125600.0,15.6163,15.6225,15.6037,15.6163,125600.0
2005-06-10 12:20:00,24.85,24.88,24.85,24.86,148400.0,15.6163,15.6351,15.6163,15.6225,148400.0
2005-06-10 12:30:00,24.86,24.86,24.85,24.85,34800.0,15.6225,15.6225,15.6163,15.6163,34800.0
2005-06-10 12:40:00,24.85,24.85,24.84,24.85,115800.0,15.6163,15.6163,15.61,15.6163,115800.0
2005-06-10 12:50:00,24.85,24.86,24.84,24.84,16000.0,15.6163,15.6225,15.61,15.61,16000.0
2005-06-10 13:00:00,24.84,24.85,24.84,24.85,23800.0,15.61,15.6163,15.61,15.6163,23800.0
2005-06-10 13:10:00,24.85,24.86,24.84,24.85,91800.0,15.6163,15.6225,15.61,15.6163,91800.0
2005-06-10 13:20:00,24.85,24.85,24.82,24.85,77600.0,15.6163,15.6163,15.5974,15.6163,77600.0
2005-06-10 13:30:00,24.85,24.89,24.84,24.89,180000.0,15.6163,15.6414,15.61,15.6414,180000.0
2005-06-10 13:40:00,24.89,24.92,24.88,24.91,58800.0,15.6414,15.6603,15.6351,15.654,58800.0
2005-06-10 13:50:00,24.91,24.92,24.89,24.9,130600.0,15.654,15.6603,15.6414,15.6477,130600.0
2005-06-10 14:00:00,24.9,24.91,24.88,24.88,45000.0,15.6477,15.654,15.6351,15.6351,45000.0
2005-06-10 14:10:00,24.88,24.9,24.88,24.89,41600.0,15.6351,15.6477,15.6351,15.6414,41600.0
2005-06-10 14:20:00,24.9,24.9,24.86,24.87,64000.0,15.6477,15.6477,15.6225,15.6288,64000.0
2005-06-10 14:30:00,24.87,24.89,24.86,24.89,40800.0,15.6288,15.6414,15.6225,15.6414,40800.0
2005-06-10 14:40:00,24.88,24.89,24.86,24.86,56600.0,15.6351,15.6414,15.6225,15.6225,56600.0
2005-06-10 14:50:00,24.86,24.89,24.86,24.88,62000.0,15.6225,15.6414,15.6225,15.6351,62000.0
2005-06-10 15:00:00,24.88,24.92,24.88,24.9,159000.0,15.6351,15.6603,15.6351,15.6477,159000.0
2005-06-10 15:10:00,24.9,24.9,24.89,24.9,155200.0,15.6477,15.6477,15.6414,15.6477,155200.0
2005-06-10 15:20:00,24.9,24.9,24.89,24.89,60600.0,15.6477,15.6477,15.6414,15.6414,60600.0
2005-06-10 15:30:00,24.89,24.92,24.89,24.92,32000.0,15.6414,15.6603,15.6414,15.6603,32000.0
2005-06-10 15:40:00,24.92,24.92,24.88,24.9,149000.0,15.6603,15.6603,15.6351,15.6477,149000.0
2005-06-10 15:50:00,24.9,24.9,24.89,24.89,72600.0,15.6477,15.6477,15.6414,15.6414,72600.0
2005-06-13 09:30:00,24.85,24.88,24.83,24.86,95400.0,15.6163,15.6351,15.6037,15.6225,95400.0
2005-06-13 09:40:00,24.86,24.88,24.84,24.84,132200.0,15.6225,15.6351,15.61,15.61,132200.0
2005-06-13 09:50:00,24.84,24.88,24.84,24.88,116000.0,15.61,15.6351,15.61,15.6351,116000.0
2005-06-13 10:00:00,24.88,24.88,24.83,24.83,133600.0,15.6351,15.6351,15.6037,15.6037,133600.0
2005-06-13 10:10:00,24.83,24.83,24.77,24.78,68400.0,15.6037,15.6037,15.566,15.5723,68400.0
2005-06-13 10:20:00,24.78,24.8,24.78,24.8,72800.0,15.5723,15.5848,15.5723,15.5848,72800.0
2005-06-13 10:30:00,24.8,24.89,24.8,24.88,82600.0,15.5848,15.6414,15.5848,15.6351,82600.0
2005-06-13 10:40:00,24.88,24.9,24.86,24.9,79200.0,15.6351,15.6477,15.6225,15.6477,79200.0
2005-06-13 10:50:00,24.91,24.93,24.9,24.93,35600.0,15.654,15.6665,15.6477,15.6665,35600.0
2005-06-13 11:00:00,24.93,25.01,24.92,25.0,80000.0,15.6665,15.7168,15.6603,15.7105,80000.0
2005-06-13 11:10:00,25.0,25.03,25.0,25.03,57600.0,15.7105,15.7294,15.7105,15.7294,57600.0
2005-06-13 11:20:00,25.03,25.06,25.0,25.05,124600.0,15.7294,15.7482,15.7105,15.7419,124600.0
2005-06-13 11:30:00,25.05,25.05,24.98,24.99,144800.0,15.7419,15.7419,15.698,15.7042,144800.0
2005-06-13 11:40:00,24.98,25.02,24.98,25.02,65800.0,15.698,15.7231,15.698,15.7231,65800.0
2005-06-13 11:50:00,25.02,25.02,25.0,25.02,27400.0,15.7231,15.7231,15.7105,15.7231,27400.0
2005-06-13 12:00:00,25.02,25.02,25.0,25.02,19800.0,15.7231,15.7231,15.7105,15.7231,19800.0
2005-06-13 12:10:00,25.01,25.02,24.98,24.99,20600.0,15.7168,15.7231,15.698,15.7042,20600.0
2005-06-13 12:20:00,24.99,24.99,24.97,24.99,21200.0,15.7042,15.7042,15.6917,15.7042,21200.0
2005-06-13 12:30:00,24.99,24.99,24.92,24.93,35400.0,15.7042,15.7042,15.6603,15.6665,35400.0
2005-06-13 12:40:00,24.93,24.95,24.91,24.93,30000.0,15.6665,15.6791,15.654,15.6665,30000.0
2005-06-13 12:50:00,24.93,24.97,24.93,24.93,16200.0,15.6665,15.6917,15.6665,15.6665,16200.0
2005-06-13 13:00:00,24.93,24.96,24.92,24.93,23200.0,15.6665,15.6854,15.6603,15.6665,23200.0
2005-06-13 13:10:00,24.93,24.95,24.93,24.95,23000.0,15.6665,15.6791,15.6665,15.6791,23000.0
2005-06-13 13:20:00,24.95,24.95,24.92,24.93,21200.0,15.6791,15.6791,15.6603,15.6665,21200.0
2005-06-13 13:30:00,24.93,24.94,24.91,24.93,32400.0,15.6665,15.6728,15.654,15.6665,32400.0
2005-06-13 13:40:00,24.93,24.95,24.92,24.93,22000.0,15.6665,15.6791,15.6603,15.6665,22000.0
2005-06-13 13:50:00,24.93,24.93,24.86,24.87,43600.0,15.6665,15.6665,15.6225,15.6288,43600.0
2005-06-13 14:00:00,24.86,24.91,24.84,24.89,40800.0,15.6225,15.654,15.61,15.6414,40800.0
2005-06-13 14:10:00,24.88,24.89,24.83,24.85,45200.0,15.6351,15.6414,15.6037,15.6163,45200.0
2005-06-13 14:20:00,24.84,24.85,24.82,24.83,40600.0,15.61,15.6163,15.5974,15.6037,40600.0
2005-06-13 14:30:00,24.82,24.9,24.82,24.89,54000.0,15.5974,15.6477,15.5974,15.6414,54000.0
2005-06-13 14:40:00,24.88,24.89,24.86,24.86,26200.0,15.6351,15.6414,15.6225,15.6225,26200.0
2005-06-13 14:50:00,24.87,24.91,24.86,24.88,33000.0,15.6288,15.654,15.6225,15.6351,33000.0
2005-06-13 15:00:00,24.88,24.89,24.82,24.84,64600.0,15.6351,15.6414,15.5974,15.61,64600.0
2005-06-13 15:10:00,24.84,24.86,24.81,24.81,94800.0,15.61,15.6225,15.5911,15.5911,94800.0
2005-06-13 15:20:00,24.81,24.86,24.81,24.84,81000.0,15.5911,15.6225,15.5911,15.61,81000.0
2005-06-13 15:30:00,24.83,24.86,24.82,24.86,76200.0,15.6037,15.6225,15.5974,15.6225,76200.0
2005-06-13 15:40:00,24.86,24.87,24.83,24.85,117000.0,15.6225,15.6288,15.6037,15.6163,117000.0
2005-06-13 15:50:00,24.85,24.89,24.85,24.85,92800.0,15.6163,15.6414,15.6163,15.6163,92800.0
2005-06-14 09:30:00,24.78,24.85,24.78,24.81,120400.0,15.5723,15.6163,15.5723,15.5911,120400.0
2005-06-14 09:40:00,24.81,24.84,24.81,24.83,89600.0,15.5911,15.61,15.5911,15.6037,89600.0
2005-06-14 09:50:00,24.83,24.84,24.81,24.82,83600.0,15.6037,15.61,15.5911,15.5974,83600.0
2005-06-14 10:00:00,24.82,24.84,24.78,24.78,141000.0,15.5974,15.61,15.5723,15.5723,141000.0
2005-06-14 10:10:00,24.79,24.8,24.77,24.79,96400.0,15.5786,15.5848,15.566,15.5786,96400.0
2005-06-14 10:20:00,24.79,24.85,24.77,24.84,97000.0,15.5786,15.6163,15.566,15.61,97000.0
2005-06-14 10:30:00,24.83,24.85,24.8,24.84,33800.0,15.6037,15.6163,15.5848,15.61,33800.0
2005-06-14 10:40:00,24.84,24.85,24.78,24.79,39800.0,15.61,15.6163,15.5723,15.5786,39800.0
2005-06-14 10:50:00,24.79,24.8,24.75,24.77,59400.0,15.5786,15.5848,15.5534,15.566,59400.0
2005-06-14 11:00:00,24.77,24.78,24.75,24.78,44800.0,15.566,15.5723,15.5534,15.5723,44800.0
2005-06-14 11:10:00,24.78,24.79,24.77,24.79,50000.0,15.5723,15.5786,15.566,15.5786,50000.0
2005-06-14 11:20:00,24.79,24.8,24.77,24.77,27200.0,15.5786,15.5848,15.566,15.566,27200.0
2005-06-14 11:30:00,24.77,24.78,24.74,24.75,58200.0,15.566,15.5723,15.5471,15.5534,58200.0
2005-06-14 11:40:00,24.75,24.77,24.75,24.76,80800.0,15.5534,15.566,15.5534,15.5597,80800.0
2005-06-14 11:50:00,24.76,24.78,24.75,24.75,29200.0,15.5597,15.5723,15.5534,15.5534,29200.0
2005-06-14 12:00:00,24.76,24.77,24.75,24.75,65200.0,15.5597,15.566,15.5534,15.5534,65200.0
2005-06-14 12:10:00,24.75,24.75,24.75,24.75,26000.0,15.5534,15.5534,15.5534,15.5534,26000.0
2005-06-14 12:20:00,24.75,24.75,24.74,24.74,30600.0,15.5534,15.5534,15.5471,15.5471,30600.0
2005-06-14 12:30:00,24.74,24.75,24.74,24.74,28600.0,15.5471,15.5534,15.5471,15.5471,28600.0
2005-06-14 12:40:00,24.74,24.75,24.74,24.75,45600.0,15.5471,15.5534,15.5471,15.5534,45600.0
2005-06-14 12:50:00,24.75,24.8,24.75,24.79,55000.0,15.5534,15.5848,15.5534,15.5786,55000.0
2005-06-14 13:00:00,24.8,24.8,24.78,24.79,65000.0,15.5848,15.5848,15.5723,15.5786,65000.0
2005-06-14 13:10:00,24.79,24.8,24.78,24.79,47200.0,15.5786,15.5848,15.5723,15.5786,47200.0
2005-06-14 13:20:00,24.79,24.81,24.79,24.8,79200.0,15.5786,15.5911,15.5786,15.5848,79200.0
2005-06-14 13:30:00,24.8,24.82,24.79,24.82,57400.0,15.5848,15.5974,15.5786,15.5974,57400.0
2005-06-14 13:40:00,24.82,24.86,24.8,24.86,74200.0,15.5974,15.6225,15.5848,15.6225,74200.0
2005-06-14 13:50:00,24.86,24.88,24.86,24.86,86400.0,15.6225,15.6351,15.6225,15.6225,86400.0
2005-06-14 14:00:00,24.87,24.88,24.86,24.87,62200.0,15.6288,15.6351,15.6225,15.6288,62200.0
2005-06-14 14:10:00,24.88,24.9,24.85,24.9,61800.0,15.6351,15.6477,15.6163,15.6477,61800.0
2005-06-14 14:20:00,24.9,24.9,24.84,24.84,39800.0,15.6477,15.6477,15.61,15.61,39800.0
2005-06-14 14:30:00,24.85,24.89,24.84,24.86,62400.0,15.6163,15.6414,15.61,15.6225,62400.0
2005-06-14 14:40:00,24.87,24.9,24.85,24.87,42600.0,15.6288,15.6477,15.6163,15.6288,42600.0
2005-06-14 14:50:00,24.87,24.9,24.85,24.9,40800.0,15.6288,15.6477,15.6163,15.6477,40800.0
2005-06-14 15:00:00,24.9,24.9,24.86,24.89,36000.0,15.6477,15.6477,15.6225,15.6414,36000.0
2005-06-14 15:10:00,24.89,24.89,24.86,24.86,35800.0,15.6414,15.6414,15.6225,15.6225,35800.0
2005-06-14 15:20:00,24.86,24.86,24.85,24.85,90400.0,15.6225,15.6225,15.6163,15.6163,90400.0
2005-06-14 15:30:00,24.86,24.86,24.85,24.86,64200.0,15.6225,15.6225,15.6163,15.6225,64200.0
2005-06-14 15:40:00,24.86,24.86,24.84,24.84,53000.0,15.6225,15.6225,15.61,15.61,53000.0
2005-06-14 15:50:00,24.85,24.85,24.82,24.84,148600.0,15.6163,15.6163,15.5974,15.61,148600.0
2005-06-15 09:30:00,24.88,24.88,24.83,24.84,78400.0,15.6351,15.6351,15.6037,15.61,78400.0
2005-06-15 09:40:00,24.84,24.85,24.79,24.8,50200.0,15.61,15.6163,15.5786,15.5848,50200.0
2005-06-15 09:50:00,24.79,24.79,24.68,24.73,180600.0,15.5786,15.5786,15.5094,15.5409,180600.0
2005-06-15 10:00:00,24.73,24.73,24.68,24.68,58400.0,15.5409,15.5409,15.5094,15.5094,58400.0
2005-06-15 10:10:00,24.68,24.71,24.66,24.71,55600.0,15.5094,15.5283,15.4969,15.5283,55600.0
2005-06-15 10:20:00,24.71,24.75,24.69,24.71,89800.0,15.5283,15.5534,15.5157,15.5283,89800.0
2005-06-15 10:30:00,24.71,24.71,24.65,24.67,97600.0,15.5283,15.5283,15.4906,15.5031,97600.0
2005-06-15 10:40:00,24.66,24.67,24.65,24.66,45400.0,15.4969,15.5031,15.4906,15.4969,45400.0
2005-06-15 10:50:00,24.66,24.66,24.61,24.61,136000.0,15.4969,15.4969,15.4654,15.4654,136000.0
2005-06-15 11:00:00,24.61,24.63,24.6,24.63,65400.0,15.4654,15.478,15.4592,15.478,65400.0
2005-06-15 11:10:00,24.62,24.65,24.62,24.65,63200.0,15.4717,15.4906,15.4717,15.4906,63200.0
2005-06-15 11:20:00,24.65,24.67,24.65,24.66,42600.0,15.4906,15.5031,15.4906,15.4969,42600.0
2005-06-15 11:30:00,24.67,24.68,24.66,24.67,37800.0,15.5031,15.5094,15.4969,15.5031,37800.0
2005-06-15 11:40:00,24.67,24.67,24.61,24.63,62400.0,15.5031,15.5031,15.4654,15.478,62400.0
2005-06-15 11:50:00,24.63,24.65,24.6,24.65,48800.0,15.478,15.4906,15.4592,15.4906,48800.0
2005-06-15 12:00:00,24.64,24.65,24.6,24.61,60000.0,15.4843,15.4906,15.4592,15.4654,60000.0
2005-06-15 12:10:00,24.62,24.62,24.6,24.61,28600.0,15.4717,15.4717,15.4592,15.4654,28600.0
2005-06-15 12:20:00,24.61,24.64,24.6,24.61,29800.0,15.4654,15.4843,15.4592,15.4654,29800.0
2005-06-15 12:30:00,24.62,24.65,24.61,24.61,20200.0,15.4717,15.4906,15.4654,15.4654,20200.0
2005-06-15 12:40:00,24.61,24.61,24.6,24.6,15000.0,15.4654,15.4654,15.4592,15.4592,15000.0
2005-06-15 12:50:00,24.6,24.61,24.59,24.61,15800.0,15.4592,15.4654,15.4529,15.4654,15800.0
2005-06-15 13:00:00,24.61,24.62,24.6,24.62,39000.0,15.4654,15.4717,15.4592,15.4717,39000.0
2005-06-15 13:10:00,24.62,24.62,24.61,24.61,18800.0,15.4717,15.4717,15.4654,15.4654,18800.0
2005-06-15 13:20:00,24.62,24.64,24.61,24.61,44200.0,15.4717,15.4843,15.4654,15.4654,44200.0
2005-06-15 13:30:00,24.61,24.61,24.6,24.61,22200.0,15.4654,15.4654,15.4592,15.4654,22200.0
2005-06-15 13:40:00,24.61,24.61,24.58,24.61,20600.0,15.4654,15.4654,15.4466,15.4654,20600.0
2005-06-15 13:50:00,24.6,24.65,24.59,24.62,56000.0,15.4592,15.4906,15.4529,15.4717,56000.0
2005-06-15 14:00:00,24.62,24.64,24.6,24.61,29800.0,15.4717,15.4843,15.4592,15.4654,29800.0
2005-06-15 14:10:00,24.61,24.68,24.61,24.68,63800.0,15.4654,15.5094,15.4654,15.5094,63800.0
2005-06-15 14:20:00,24.68,24.68,24.66,24.66,38400.0,15.5094,15.5094,15.4969,15.4969,38400.0
2005-06-15 14:30:00,24.67,24.7,24.65,24.68,45400.0,15.5031,15.522,15.4906,15.5094,45400.0
2005-06-15 14:40:00,24.68,24.72,24.68,24.71,40200.0,15.5094,15.5346,15.5094,15.5283,40200.0
2005-06-15 14:50:00,24.71,24.74,24.7,24.7,76600.0,15.5283,15.5471,15.522,15.522,76600.0
2005-06-15 15:00:00,24.7,24.72,24.68,24.71,87200.0,15.522,15.5346,15.5094,15.5283,87200.0
2005-06-15 15:10:00,24.7,24.72,24.7,24.71,53600.0,15.522,15.5346,15.522,15.5283,53600.0
2005-06-15 15:20:00,24.71,24.75,24.71,24.75,75400.0,15.5283,15.5534,15.5283,15.5534,75400.0
2005-06-15 15:30:00,24.75,24.78,24.75,24.77,76600.0,15.5534,15.5723,15.5534,15.566,76600.0
2005-06-15 15:40:00,24.77,24.79,24.76,24.77,103800.0,15.566,15.5786,15.5597,15.566,103800.0
2005-06-15 15:50:00,24.77,24.79,24.77,24.77,109400.0,15.566,15.5786,15.566,15.566,109400.0
2005-06-16 09:30:00,24.73,24.73,24.66,24.66,163400.0,15.5409,15.5409,15.4969,15.4969,163400.0
2005-06-16 09:40:00,24.68,24.71,24.68,24.69,71800.0,15.5094,15.5283,15.5094,15.5157,71800.0
2005-06-16 09:50:00,24.69,24.73,24.68,24.73,63800.0,15.5157,15.5409,15.5094,15.5409,63800.0
2005-06-16 10:00:00,24.72,24.75,24.72,24.74,51200.0,15.5346,15.5534,15.5346,15.5471,51200.0
2005-06-16 10:10:00,24.74,24.75,24.74,24.75,40400.0,15.5471,15.5534,15.5471,15.5534,40400.0
2005-06-16 10:20:00,24.75,24.75,24.72,24.72,129800.0,15.5534,15.5534,15.5346,15.5346,129800.0
2005-06-16 10:30:00,24.72,24.73,24.68,24.72,105400.0,15.5346,15.5409,15.5094,15.5346,105400.0
2005-06-16 10:40:00,24.72,24.74,24.72,24.72,83800.0,15.5346,15.5471,15.5346,15.5346,83800.0
2005-06-16 10:50:00,24.72,24.73,24.7,24.7,30600.0,15.5346,15.5409,15.522,15.522,30600.0
2005-06-16 11:00:00,24.7,24.71,24.68,24.69,37400.0,15.522,15.5283,15.5094,15.5157,37400.0
2005-06-16 11:10:00,24.68,24.69,24.62,24.62,296400.0,15.5094,15.5157,15.4717,15.4717,296400.0
2005-06-16 11:20:00,24.62,24.66,24.61,24.62,40600.0,15.4717,15.4969,15.4654,15.4717,40600.0
2005-06-16 11:30:00,24.62,24.65,24.62,24.64,36400.0,15.4717,15.4906,15.4717,15.4843,36400.0
2005-06-16 11:40:00,24.64,24.65,24.62,24.62,47400.0,15.4843,15.4906,15.4717,15.4717,47400.0
2005-06-16 11:50:00,24.62,24.65,24.6,24.65,79400.0,15.4717,15.4906,15.4592,15.4906,79400.0
2005-06-16 12:00:00,24.64,24.64,24.61,24.62,105600.0,15.4843,15.4843,15.4654,15.4717,105600.0
2005-06-16 12:10:00,24.63,24.63,24.59,24.61,48800.0,15.478,15.478,15.4529,15.4654,48800.0
2005-06-16 12:20:00,24.61,24.62,24.59,24.6,60000.0,15.4654,15.4717,15.4529,15.4592,60000.0
2005-06-16 12:30:00,24.61,24.62,24.6,24.61,63600.0,15.4654,15.4717,15.4592,15.4654,63600.0
2005-06-16 12:40:00,24.61,24.62,24.6,24.61,70800.0,15.4654,15.4717,15.4592,15.4654,70800.0
2005-06-16 12:50:00,24.61,24.61,24.58,24.58,167800.0,15.4654,15.4654,15.4466,15.4466,167800.0
2005-06-16 13:00:00,24.58,24.6,24.58,24.59,85000.0,15.4466,15.4592,15.4466,15.4529,85000.0
2005-06-16 13:10:00,24.59,24.6,24.57,24.58,44000.0,15.4529,15.4592,15.4403,15.4466,44000.0
2005-06-16 13:20:00,24.58,24.58,24.56,24.58,30400.0,15.4466,15.4466,15.434,15.4466,30400.0
2005-06-16 13:30:00,24.58,24.6,24.57,24.59,78600.0,15.4466,15.4592,15.4403,15.4529,78600.0
2005-06-16 13:40:00,24.59,24.59,24.57,24.57,32400.0,15.4529,15.4529,15.4403,15.4403,32400.0
2005-06-16 13:50:00,24.57,24.58,24.54,24.56,52000.0,15.4403,15.4466,15.4215,15.434,52000.0
2005-06-16 14:00:00,24.55,24.56,24.54,24.54,39600.0,15.4277,15.434,15.4215,15.4215,39600.0
2005-06-16 14:10:00,24.54,24.55,24.5,24.52,171800.0,15.4215,15.4277,15.3963,15.4089,171800.0
2005-06-16 14:20:00,24.52,24.54,24.51,24.53,59000.0,15.4089,15.4215,15.4026,15.4152,59000.0
2005-06-16 14:30:00,24.53,24.53,24.52,24.52,66200.0,15.4152,15.4152,15.4089,15.4089,66200.0
2005-06-16 14:40:00,24.52,24.54,24.5,24.51,88600.0,15.4089,15.4215,15.3963,15.4026,88600.0
2005-06-16 14:50:00,24.52,24.55,24.51,24.55,110400.0,15.4089,15.4277,15.4026,15.4277,110400.0
2005-06-16 15:00:00,24.55,24.55,24.52,24.52,105800.0,15.4277,15.4277,15.4089,15.4089,105800.0
2005-06-16 15:10:00,24.52,24.53,24.5,24.5,231600.0,15.4089,15.4152,15.3963,15.3963,231600.0
2005-06-16 15:20:00,24.5,24.5,24.47,24.47,195000.0,15.3963,15.3963,15.3775,15.3775,195000.0
2005-06-16 15:30:00,24.47,24.49,24.47,24.47,185000.0,15.3775,15.39,15.3775,15.3775,185000.0
2005-06-16 15:40:00,24.47,24.47,24.46,24.46,305400.0,15.3775,15.3775,15.3712,15.3712,305400.0
2005-06-16 15:50:00,24.46,24.47,24.44,24.45,337800.0,15.3712,15.3775,15.3586,15.3649,337800.0
2005-06-17 09:30:00,24.5,24.53,24.5,24.5,1537800.0,15.3963,15.4152,15.3963,15.3963,1537800.0
2005-06-17 09:40:00,24.5,24.53,24.5,24.52,300000.0,15.3963,15.4152,15.3963,15.4089,300000.0
2005-06-17 09:50:00,24.52,24.54,24.5,24.53,174600.0,15.4089,15.4215,15.3963,15.4152,174600.0
2005-06-17 10:00:00,24.54,24.57,24.53,24.55,283800.0,15.4215,15.4403,15.4152,15.4277,283800.0
2005-06-17 10:10:00,24.55,24.57,24.54,24.55,86400.0,15.4277,15.4403,15.4215,15.4277,86400.0
2005-06-17 10:20:00,24.56,24.57,24.53,24.56,205000.0,15.434,15.4403,15.4152,15.434,205000.0
2005-06-17 10:30:00,24.56,24.59,24.56,24.57,99400.0,15.434,15.4529,15.434,15.4403,99400.0
2005-06-17 10:40:00,24.56,24.58,24.56,24.58,155400.0,15.434,15.4466,15.434,15.4466,155400.0
2005-06-17 10:50:00,24.58,24.58,24.55,24.56,75400.0,15.4466,15.4466,15.4277,15.434,75400.0
2005-06-17 11:00:00,24.57,24.58,24.54,24.55,175600.0,15.4403,15.4466,15.4215,15.4277,175600.0
2005-06-17 11:10:00,24.54,24.54,24.5,24.52,132400.0,15.4215,15.4215,15.3963,15.4089,132400.0
2005-06-17 11:20:00,24.51,24.54,24.51,24.52,138400.0,15.4026,15.4215,15.4026,15.4089,138400.0
2005-06-17 11:30:00,24.51,24.52,24.49,24.49,99200.0,15.4026,15.4089,15.39,15.39,99200.0
2005-06-17 11:40:00,24.49,24.5,24.48,24.48,87800.0,15.39,15.3963,15.3837,15.3837,87800.0
2005-06-17 11:50:00,24.48,24.5,24.48,24.5,37000.0,15.3837,15.3963,15.3837,15.3963,37000.0
2005-06-17 12:00:00,24.5,24.52,24.5,24.52,26600.0,15.3963,15.4089,15.3963,15.4089,26600.0
2005-06-17 12:10:00,24.52,24.56,24.5,24.51,60200.0,15.4089,15.434,15.3963,15.4026,60200.0
2005-06-17 12:20:00,24.52,24.54,24.51,24.54,40400.0,15.4089,15.4215,15.4026,15.4215,40400.0
2005-06-17 12:30:00,24.53,24.58,24.53,24.58,59800.0,15.4152,15.4466,15.4152,15.4466,59800.0
2005-06-17 12:40:00,24.58,24.59,24.57,24.57,67800.0,15.4466,15.4529,15.4403,15.4403,67800.0
2005-06-17 12:50:00,24.57,24.59,24.55,24.56,128000.0,15.4403,15.4529,15.4277,15.434,128000.0
2005-06-17 13:00:00,24.57,24.58,24.56,24.58,69000.0,15.4403,15.4466,15.434,15.4466,69000.0
2005-06-17 13:10:00,24.58,24.65,24.58,24.61,137600.0,15.4466,15.4906,15.4466,15.4654,137600.0
2005-06-17 13:20:00,24.61,24.61,24.59,24.6,46800.0,15.4654,15.4654,15.4529,15.4592,46800.0
2005-06-17 13:30:00,24.6,24.65,24.59,24.65,53000.0,15.4592,15.4906,15.4529,15.4906,53000.0
2005-06-17 13:40:00,24.64,24.68,24.64,24.67,45800.0,15.4843,15.5094,15.4843,15.5031,45800.0
2005-06-17 13:50:00,24.66,24.7,24.66,24.68,46400.0,15.4969,15.522,15.4969,15.5094,46400.0
2005-06-17 14:00:00,24.68,24.7,24.67,24.69,38600.0,15.5094,15.522,15.5031,15.5157,38600.0
2005-06-17 14:10:00,24.69,24.7,24.68,24.68,72800.0,15.5157,15.522,15.5094,15.5094,72800.0
2005-06-17 14:20:00,24.68,24.68,24.66,24.66,43400.0,15.5094,15.5094,15.4969,15.4969,43400.0
2005-06-17 14:30:00,24.66,24.67,24.63,24.64,81400.0,15.4969,15.5031,15.478,15.4843,81400.0
2005-06-17 14:40:00,24.65,24.65,24.61,24.61,54800.0,15.4906,15.4906,15.4654,15.4654,54800.0
2005-06-17 14:50:00,24.61,24.63,24.6,24.6,48400.0,15.4654,15.478,15.4592,15.4592,48400.0
2005-06-17 15:00:00,24.61,24.65,24.6,24.65,71000.0,15.4654,15.4906,15.4592,15.4906,71000.0
2005-06-17 15:10:00,24.65,24.66,24.63,24.66,89200.0,15.4906,15.4969,15.478,15.4969,89200.0
2005-06-17 15:20:00,24.66,24.68,24.64,24.67,100600.0,15.4969,15.5094,15.4843,15.5031,100600.0
2005-06-17 15:30:00,24.67,24.68,24.67,24.68,87000.0,15.5031,15.5094,15.5031,15.5094,87000.0
2005-06-17 15:40:00,24.68,24.73,24.66,24.71,285800.0,15.5094,15.5409,15.4969,15.5283,285800.0
2005-06-17 15:50:00,24.71,24.71,24.67,24.68,257200.0,15.5283,15.5283,15.5031,15.5094,257200.0
2005-06-20 09:30:00,24.93,25.03,24.85,25.0,382200.0,15.6665,15.7294,15.6163,15.7105,382200.0
2005-06-20 09:40:00,25.0,25.06,24.98,25.03,359200.0,15.7105,15.7482,15.698,15.7294,359200.0
2005-06-20 09:50:00,25.03,25.08,25.03,25.08,212400.0,15.7294,15.7608,15.7294,15.7608,212400.0
2005-06-20 10:00:00,25.08,25.13,25.06,25.13,211400.0,15.7608,15.7922,15.7482,15.7922,211400.0
2005-06-20 10:10:00,25.13,25.24,25.13,25.23,356600.0,15.7922,15.8613,15.7922,15.8551,356600.0
2005-06-20 10:20:00,25.23,25.36,25.22,25.28,389800.0,15.8551,15.9368,15.8488,15.8865,389800.0
2005-06-20 10:30:00,25.29,25.29,25.17,25.25,293200.0,15.8928,15.8928,15.8174,15.8676,293200.0
2005-06-20 10:40:00,25.25,25.28,25.22,25.22,125200.0,15.8676,15.8865,15.8488,15.8488,125200.0
2005-06-20 10:50:00,25.23,25.29,25.23,25.29,147800.0,15.8551,15.8928,15.8551,15.8928,147800.0
2005-06-20 11:00:00,25.29,25.3,25.23,25.24,169800.0,15.8928,15.8991,15.8551,15.8613,169800.0
2005-06-20 11:10:00,25.24,25.25,25.17,25.17,84800.0,15.8613,15.8676,15.8174,15.8174,84800.0
2005-06-20 11:20:00,25.18,25.18,25.13,25.14,139600.0,15.8236,15.8236,15.7922,15.7985,139600.0
2005-06-20 11:30:00,25.14,25.2,25.14,25.19,143200.0,15.7985,15.8362,15.7985,15.8299,143200.0
2005-06-20 11:40:00,25.18,25.25,25.18,25.24,117000.0,15.8236,15.8676,15.8236,15.8613,117000.0
2005-06-20 11:50:00,25.25,25.34,25.24,25.34,158800.0,15.8676,15.9242,15.8613,15.9242,158800.0
2005-06-20 12:00:00,25.34,25.35,25.32,25.34,100000.0,15.9242,15.9305,15.9116,15.9242,100000.0
2005-06-20 12:10:00,25.34,25.35,25.29,25.33,119400.0,15.9242,15.9305,15.8928,15.9179,119400.0
2005-06-20 12:20:00,25.33,25.34,25.31,25.33,45600.0,15.9179,15.9242,15.9053,15.9179,45600.0
2005-06-20 12:30:00,25.33,25.35,25.32,25.35,76600.0,15.9179,15.9305,15.9116,15.9305,76600.0
2005-06-20 12:40:00,25.35,25.42,25.34,25.34,175000.0,15.9305,15.9745,15.9242,15.9242,175000.0
2005-06-20 12:50:00,25.34,25.37,25.29,25.29,103000.0,15.9242,15.943,15.8928,15.8928,103000.0
2005-06-20 13:00:00,25.29,25.29,25.25,25.28,84200.0,15.8928,15.8928,15.8676,15.8865,84200.0
2005-06-20 13:10:00,25.28,25.28,25.25,25.27,46800.0,15.8865,15.8865,15.8676,15.8802,46800.0
2005-06-20 13:20:00,25.27,25.28,25.25,25.27,55600.0,15.8802,15.8865,15.8676,15.8802,55600.0
2005-06-20 13:30:00,25.26,25.27,25.22,25.27,94200.0,15.8739,15.8802,15.8488,15.8802,94200.0
2005-06-20 13:40:00,25.27,25.3,25.26,25.26,52200.0,15.8802,15.8991,15.8739,15.8739,52200.0
2005-06-20 13:50:00,25.26,25.29,25.26,25.28,49400.0,15.8739,15.8928,15.8739,15.8865,49400.0
2005-06-20 14:00:00,25.29,25.3,25.28,25.29,106200.0,15.8928,15.8991,15.8865,15.8928,106200.0
2005-06-20 14:10:00,25.29,25.3,25.27,25.29,64200.0,15.8928,15.8991,15.8802,15.8928,64200.0
2005-06-20 14:20:00,25.29,25.33,25.29,25.33,85200.0,15.8928,15.9179,15.8928,15.9179,85200.0
2005-06-20 14:30:00,25.33,25.34,25.31,25.34,164600.0,15.9179,15.9242,15.9053,15.9242,164600.0
2005-06-20 14:40:00,25.34,25.38,25.34,25.36,130400.0,15.9242,15.9493,15.9242,15.9368,130400.0
2005-06-20 14:50:00,25.36,25.37,25.32,25.36,121200.0,15.9368,15.943,15.9116,15.9368,121200.0
2005-06-20 15:00:00,25.36,25.4,25.36,25.4,197600.0,15.9368,15.9619,15.9368,15.9619,197600.0
2005-06-20 15:10:00,25.4,25.42,25.39,25.41,113800.0,15.9619,15.9745,15.9556,15.9682,113800.0
2005-06-20 15:20:00,25.41,25.45,25.39,25.43,153800.0,15.9682,15.9933,15.9556,15.9807,153800.0
2005-06-20 15:30:00,25.43,25.43,25.32,25.32,249000.0,15.9807,15.9807,15.9116,15.9116,249000.0
2005-06-20 15:40:00,25.32,25.42,25.31,25.39,286200.0,15.9116,15.9745,15.9053,15.9556,286200.0
2005-06-20 15:50:00,25.35,25.4,25.35,25.36,249200.0,15.9305,15.9619,15.9305,15.9368,249200.0
2005-06-21 09:30:00,25.33,25.36,25.31,25.33,175200.0,15.9179,15.9368,15.9053,15.9179,175200.0
2005-06-21 09:40:00,25.33,25.43,25.33,25.36,166800.0,15.9179,15.9807,15.9179,15.9368,166800.0
2005-06-21 09:50:00,25.37,25.38,25.27,25.32,80000.0,15.943,15.9493,15.8802,15.9116,80000.0
2005-06-21 10:00:00,25.31,25.35,25.29,25.32,105600.0,15.9053,15.9305,15.8928,15.9116,105600.0
2005-06-21 10:10:00,25.3,25.35,25.29,25.35,100400.0,15.8991,15.9305,15.8928,15.9305,100400.0
2005-06-21 10:20:00,25.35,25.36,25.3,25.3,87200.0,15.9305,15.9368,15.8991,15.8991,87200.0
2005-06-21 10:30:00,25.29,25.31,25.28,25.31,85800.0,15.8928,15.9053,15.8865,15.9053,85800.0
2005-06-21 10:40:00,25.31,25.33,25.26,25.26,110800.0,15.9053,15.9179,15.8739,15.8739,110800.0
2005-06-21 10:50:00,25.26,25.27,25.25,25.25,66000.0,15.8739,15.8802,15.8676,15.8676,66000.0
2005-06-21 11:00:00,25.25,25.26,25.23,25.24,81000.0,15.8676,15.8739,15.8551,15.8613,81000.0
2005-06-21 11:10:00,25.25,25.25,25.18,25.19,85600.0,15.8676,15.8676,15.8236,15.8299,85600.0
2005-06-21 11:20:00,25.18,25.18,25.14,25.17,107800.0,15.8236,15.8236,15.7985,15.8174,107800.0
2005-06-21 11:30:00,25.16,25.2,25.16,25.2,64400.0,15.8111,15.8362,15.8111,15.8362,64400.0
2005-06-21 11:40:00,25.2,25.21,25.18,25.19,46000.0,15.8362,15.8425,15.8236,15.8299,46000.0
2005-06-21 11:50:00,25.2,25.23,25.2,25.22,48400.0,15.8362,15.8551,15.8362,15.8488,48400.0
2005-06-21 12:00:00,25.22,25.28,25.22,25.27,93600.0,15.8488,15.8865,15.8488,15.8802,93600.0
2005-06-21 12:10:00,25.26,25.28,25.24,25.25,45000.0,15.8739,15.8865,15.8613,15.8676,45000.0
2005-06-21 12:20:00,25.24,25.25,25.21,25.23,77000.0,15.8613,15.8676,15.8425,15.8551,77000.0
2005-06-21 12:30:00,25.24,25.24,25.2,25.22,51200.0,15.8613,15.8613,15.8362,15.8488,51200.0
2005-06-21 12:40:00,25.22,25.24,25.21,25.24,53200.0,15.8488,15.8613,15.8425,15.8613,53200.0
2005-06-21 12:50:00,25.24,25.25,25.21,25.24,54400.0,15.8613,15.8676,15.8425,15.8613,54400.0
2005-06-21 13:00:00,25.24,25.24,25.22,25.23,45400.0,15.8613,15.8613,15.8488,15.8551,45400.0
2005-06-21 13:10:00,25.23,25.23,25.19,25.2,39400.0,15.8551,15.8551,15.8299,15.8362,39400.0
2005-06-21 13:20:00,25.21,25.21,25.17,25.18,30200.0,15.8425,15.8425,15.8174,15.8236,30200.0
2005-06-21 13:30:00,25.18,25.18,25.16,25.17,76400.0,15.8236,15.8236,15.8111,15.8174,76400.0
2005-06-21 13:40:00,25.17,25.24,25.17,25.24,103600.0,15.8174,15.8613,15.8174,15.8613,103600.0
2005-06-21 13:50:00,25.24,25.27,25.22,25.27,90000.0,15.8613,15.8802,15.8488,15.8802,90000.0
2005-06-21 14:00:00,25.27,25.3,25.27,25.29,70800.0,15.8802,15.8991,15.8802,15.8928,70800.0
2005-06-21 14:10:00,25.29,25.34,25.29,25.31,62200.0,15.8928,15.9242,15.8928,15.9053,62200.0
2005-06-21 14:20:00,25.31,25.34,25.31,25.33,80800.0,15.9053,15.9242,15.9053,15.9179,80800.0
2005-06-21 14:30:00,25.33,25.34,25.31,25.31,78000.0,15.9179,15.9242,15.9053,15.9053,78000.0
2005-06-21 14:40:00,25.31,25.34,25.31,25.34,110600.0,15.9053,15.9242,15.9053,15.9242,110600.0
2005-06-21 14:50:00,25.34,25.34,25.3,25.31,123200.0,15.9242,15.9242,15.8991,15.9053,123200.0
2005-06-21 15:00:00,25.31,25.32,25.27,25.28,108000.0,15.9053,15.9116,15.8802,15.8865,108000.0
2005-06-21 15:10:00,25.28,25.3,25.27,25.3,104800.0,15.8865,15.8991,15.8802,15.8991,104800.0
2005-06-21 15:20:00,25.3,25.34,25.29,25.33,163800.0,15.8991,15.9242,15.8928,15.9179,163800.0
2005-06-21 15:30:00,25.33,25.41,25.32,25.41,202200.0,15.9179,15.9682,15.9116,15.9682,202200.0
2005-06-21 15:40:00,25.41,25.41,25.38,25.4,172400.0,15.9682,15.9682,15.9493,15.9619,172400.0
2005-06-21 15:50:00,25.4,25.42,25.39,25.41,188600.0,15.9619,15.9745,15.9556,15.9682,188600.0
2005-06-22 09:30:00,25.63,25.68,25.47,25.62,386000.0,16.1064,16.1379,16.0059,16.1001,386000.0
2005-06-22 09:40:00,25.66,25.67,25.61,25.66,247800.0,16.1253,16.1316,16.0939,16.1253,247800.0
2005-06-22 09:50:00,25.65,25.65,25.58,25.59,254600.0,16.119,16.119,16.075,16.0813,254600.0
2005-06-22 10:00:00,25.59,25.59,25.55,25.57,133000.0,16.0813,16.0813,16.0562,16.0687,133000.0
2005-06-22 10:10:00,25.58,25.59,25.56,25.59,121000.0,16.075,16.0813,16.0624,16.0813,121000.0
2005-06-22 10:20:00,25.6,25.61,25.58,25.61,112600.0,16.0876,16.0939,16.075,16.0939,112600.0
2005-06-22 10:30:00,25.61,25.63,25.59,25.63,111800.0,16.0939,16.1064,16.0813,16.1064,111800.0
2005-06-22 10:40:00,25.62,25.63,25.61,25.61,114400.0,16.1001,16.1064,16.0939,16.0939,114400.0
2005-06-22 10:50:00,25.61,25.61,25.53,25.55,103400.0,16.0939,16.0939,16.0436,16.0562,103400.0
2005-06-22 11:00:00,25.55,25.56,25.45,25.45,127800.0,16.0562,16.0624,15.9933,15.9933,127800.0
2005-06-22 11:10:00,25.44,25.47,25.42,25.47,97400.0,15.987,16.0059,15.9745,16.0059,97400.0
2005-06-22 11:20:00,25.47,25.5,25.45,25.49,72000.0,16.0059,16.0247,15.9933,16.0185,72000.0
2005-06-22 11:30:00,25.49,25.55,25.48,25.52,52000.0,16.0185,16.0562,16.0122,16.0373,52000.0
2005-06-22 11:40:00,25.53,25.56,25.53,25.56,34600.0,16.0436,16.0624,16.0436,16.0624,34600.0
2005-06-22 11:50:00,25.56,25.56,25.53,25.53,54200.0,16.0624,16.0624,16.0436,16.0436,54200.0
2005-06-22 12:00:00,25.53,25.55,25.52,25.54,30000.0,16.0436,16.0562,16.0373,16.0499,30000.0
2005-06-22 12:10:00,25.54,25.58,25.52,25.55,69200.0,16.0499,16.075,16.0373,16.0562,69200.0
2005-06-22 12:20:00,25.56,25.56,25.52,25.54,67600.0,16.0624,16.0624,16.0373,16.0499,67600.0
2005-06-22 12:30:00,25.54,25.54,25.47,25.47,135000.0,16.0499,16.0499,16.0059,16.0059,135000.0
2005-06-22 12:40:00,25.47,25.48,25.44,25.47,53200.0,16.0059,16.0122,15.987,16.0059,53200.0
2005-06-22 12:50:00,25.47,25.5,25.47,25.5,45200.0,16.0059,16.0247,16.0059,16.0247,45200.0
2005-06-22 13:00:00,25.5,25.51,25.48,25.5,56000.0,16.0247,16.031,16.0122,16.0247,56000.0
2005-06-22 13:10:00,25.5,25.52,25.48,25.52,51400.0,16.0247,16.0373,16.0122,16.0373,51400.0
2005-06-22 13:20:00,25.52,25.53,25.49,25.49,38800.0,16.0373,16.0436,16.0185,16.0185,38800.0
2005-06-22 13:30:00,25.5,25.5,25.48,25.49,46400.0,16.0247,16.0247,16.0122,16.0185,46400.0
2005-06-22 13:40:00,25.49,25.49,25.47,25.47,48400.0,16.0185,16.0185,16.0059,16.0059,48400.0
2005-06-22 13:50:00,25.47,25.5,25.46,25.49,35200.0,16.0059,16.0247,15.9996,16.0185,35200.0
2005-06-22 14:00:00,25.49,25.49,25.46,25.46,55600.0,16.0185,16.0185,15.9996,15.9996,55600.0
2005-06-22 14:10:00,25.46,25.5,25.46,25.49,66600.0,15.9996,16.0247,15.9996,16.0185,66600.0
2005-06-22 14:20:00,25.49,25.57,25.48,25.52,103400.0,16.0185,16.0687,16.0122,16.0373,103400.0
2005-06-22 14:30:00,25.53,25.58,25.51,25.57,131600.0,16.0436,16.075,16.031,16.0687,131600.0
2005-06-22 14:40:00,25.57,25.58,25.54,25.54,111200.0,16.0687,16.075,16.0499,16.0499,111200.0
2005-06-22 14:50:00,25.54,25.57,25.53,25.55,61800.0,16.0499,16.0687,16.0436,16.0562,61800.0
2005-06-22 15:00:00,25.54,25.56,25.54,25.55,107800.0,16.0499,16.0624,16.0499,16.0562,107800.0
2005-06-22 15:10:00,25.56,25.59,25.55,25.59,100200.0,16.0624,16.0813,16.0562,16.0813,100200.0
2005-06-22 15:20:00,25.59,25.62,25.59,25.6,110600.0,16.0813,16.1001,16.0813,16.0876,110600.0
2005-06-22 15:30:00,25.61,25.61,25.57,25.59,124200.0,16.0939,16.0939,16.0687,16.0813,124200.0
2005-06-22 15:40:00,25.59,25.6,25.55,25.55,214000.0,16.0813,16.0876,16.0562,16.0562,214000.0
2005-06-22 15:50:00,25.55,25.63,25.55,25.63,195000.0,16.0562,16.1064,16.0562,16.1064,195000.0
2005-06-23 09:30:00,25.7,25.72,25.67,25.7,188000.0,16.1504,16.163,16.1316,16.1504,188000.0
2005-06-23 09:40:00,25.7,25.7,25.61,25.63,128600.0,16.1504,16.1504,16.0939,16.1064,128600.0
2005-06-23 09:50:00,25.63,25.69,25.63,25.68,141000.0,16.1064,16.1441,16.1064,16.1379,141000.0
2005-06-23 10:00:00,25.68,25.72,25.66,25.7,154200.0,16.1379,16.163,16.1253,16.1504,154200.0
2005-06-23 10:10:00,25.69,25.7,25.67,25.7,191000.0,16.1441,16.1504,16.1316,16.1504,191000.0
2005-06-23 10:20:00,25.7,25.73,25.69,25.72,169800.0,16.1504,16.1693,16.1441,16.163,169800.0
2005-06-23 10:30:00,25.72,25.74,25.67,25.71,109400.0,16.163,16.1756,16.1316,16.1567,109400.0
2005-06-23 10:40:00,25.71,25.72,25.67,25.68,48800.0,16.1567,16.163,16.1316,16.1379,48800.0
2005-06-23 10:50:00,25.68,25.68,25.64,25.65,125200.0,16.1379,16.1379,16.1127,16.119,125200.0
2005-06-23 11:00:00,25.65,25.67,25.61,25.61,59000.0,16.119,16.1316,16.0939,16.0939,59000.0
2005-06-23 11:10:00,25.6,25.61,25.57,25.61,44600.0,16.0876,16.0939,16.0687,16.0939,44600.0
2005-06-23 11:20:00,25.61,25.66,25.6,25.63,73200.0,16.0939,16.1253,16.0876,16.1064,73200.0
2005-06-23 11:30:00,25.63,25.63,25.61,25.63,83000.0,16.1064,16.1064,16.0939,16.1064,83000.0
2005-06-23 11:40:00,25.63,25.65,25.61,25.65,40800.0,16.1064,16.119,16.0939,16.119,40800.0
2005-06-23 11:50:00,25.65,25.65,25.61,25.63,79400.0,16.119,16.119,16.0939,16.1064,79400.0
2005-06-23 12:00:00,25.63,25.65,25.63,25.65,76200.0,16.1064,16.119,16.1064,16.119,76200.0
2005-06-23 12:10:00,25.65,25.67,25.64,25.65,117600.0,16.119,16.1316,16.1127,16.119,117600.0
2005-06-23 12:20:00,25.66,25.68,25.65,25.68,67800.0,16.1253,16.1379,16.119,16.1379,67800.0
2005-06-23 12:30:00,25.68,25.7,25.68,25.7,143600.0,16.1379,16.1504,16.1379,16.1504,143600.0
2005-06-23 12:40:00,25.69,25.69,25.68,25.68,39000.0,16.1441,16.1441,16.1379,16.1379,39000.0
2005-06-23 12:50:00,25.68,25.68,25.66,25.67,94400.0,16.1379,16.1379,16.1253,16.1316,94400.0
2005-06-23 13:00:00,25.67,25.67,25.63,25.63,113600.0,16.1316,16.1316,16.1064,16.1064,113600.0
2005-06-23 13:10:00,25.64,25.65,25.63,25.65,40200.0,16.1127,16.119,16.1064,16.119,40200.0
2005-06-23 13:20:00,25.65,25.67,25.65,25.66,41800.0,16.119,16.1316,16.119,16.1253,41800.0
2005-06-23 13:30:00,25.66,25.68,25.63,25.64,175200.0,16.1253,16.1379,16.1064,16.1127,175200.0
2005-06-23 13:40:00,25.63,25.66,25.63,25.63,91800.0,16.1064,16.1253,16.1064,16.1064,91800.0
2005-06-23 13:50:00,25.63,25.63,25.58,25.6,84000.0,16.1064,16.1064,16.075,16.0876,84000.0
2005-06-23 14:00:00,25.61,25.64,25.61,25.63,143800.0,16.0939,16.1127,16.0939,16.1064,143800.0
2005-06-23 14:10:00,25.63,25.67,25.61,25.67,118600.0,16.1064,16.1316,16.0939,16.1316,118600.0
2005-06-23 14:20:00,25.67,25.67,25.63,25.63,61000.0,16.1316,16.1316,16.1064,16.1064,61000.0
2005-06-23 14:30:00,25.63,25.64,25.63,25.64,65000.0,16.1064,16.1127,16.1064,16.1127,65000.0
2005-06-23 14:40:00,25.64,25.66,25.63,25.66,71000.0,16.1127,16.1253,16.1064,16.1253,71000.0
2005-06-23 14:50:00,25.66,25.66,25.63,25.64,123000.0,16.1253,16.1253,16.1064,16.1127,123000.0
2005-06-23 15:00:00,25.64,25.64,25.59,25.61,124000.0,16.1127,16.1127,16.0813,16.0939,124000.0
2005-06-23 15:10:00,25.61,25.64,25.6,25.61,126600.0,16.0939,16.1127,16.0876,16.0939,126600.0
2005-06-23 15:20:00,25.61,25.62,25.59,25.6,145400.0,16.0939,16.1001,16.0813,16.0876,145400.0
2005-06-23 15:30:00,25.61,25.65,25.6,25.64,151000.0,16.0939,16.119,16.0876,16.1127,151000.0
2005-06-23 15:40:00,25.64,25.66,25.62,25.65,160000.0,16.1127,16.1253,16.1001,16.119,160000.0
2005-06-23 15:50:00,25.65,25.66,25.63,25.66,326600.0,16.119,16.1253,16.1064,16.1253,326600.0
2005-06-24 09:30:00,25.7,25.75,25.68,25.72,253600.0,16.1504,16.1818,16.1379,16.163,253600.0
2005-06-24 09:40:00,25.72,25.73,25.68,25.71,206000.0,16.163,16.1693,16.1379,16.1567,206000.0
2005-06-24 09:50:00,25.71,25.71,25.63,25.66,116000.0,16.1567,16.1567,16.1064,16.1253,116000.0
2005-06-24 10:00:00,25.65,25.66,25.6,25.63,261400.0,16.119,16.1253,16.0876,16.1064,261400.0
2005-06-24 10:10:00,25.63,25.65,25.53,25.56,174000.0,16.1064,16.119,16.0436,16.0624,174000.0
2005-06-24 10:20:00,25.57,25.6,25.54,25.55,133200.0,16.0687,16.0876,16.0499,16.0562,133200.0
2005-06-24 10:30:00,25.55,25.61,25.54,25.59,223800.0,16.0562,16.0939,16.0499,16.0813,223800.0
2005-06-24 10:40:00,25.59,25.6,25.58,25.6,76600.0,16.0813,16.0876,16.075,16.0876,76600.0
2005-06-24 10:50:00,25.59,25.6,25.54,25.57,61600.0,16.0813,16.0876,16.0499,16.0687,61600.0
2005-06-24 11:00:00,25.55,25.58,25.54,25.58,88400.0,16.0562,16.075,16.0499,16.075,88400.0
2005-06-24 11:10:00,25.57,25.58,25.53,25.53,205400.0,16.0687,16.075,16.0436,16.0436,205400.0
2005-06-24 11:20:00,25.53,25.54,25.5,25.5,84200.0,16.0436,16.0499,16.0247,16.0247,84200.0
2005-06-24 11:30:00,25.51,25.51,25.4,25.41,141400.0,16.031,16.031,15.9619,15.9682,141400.0
2005-06-24 11:40:00,25.4,25.43,25.36,25.36,124400.0,15.9619,15.9807,15.9368,15.9368,124400.0
2005-06-24 11:50:00,25.36,25.38,25.34,25.36,103400.0,15.9368,15.9493,15.9242,15.9368,103400.0
2005-06-24 12:00:00,25.36,25.4,25.31,25.32,87600.0,15.9368,15.9619,15.9053,15.9116,87600.0
2005-06-24 12:10:00,25.32,25.35,25.3,25.35,101800.0,15.9116,15.9305,15.8991,15.9305,101800.0
2005-06-24 12:20:00,25.35,25.35,25.32,25.33,66400.0,15.9305,15.9305,15.9116,15.9179,66400.0
2005-06-24 12:30:00,25.33,25.36,25.33,25.35,82600.0,15.9179,15.9368,15.9179,15.9305,82600.0
2005-06-24 12:40:00,25.35,25.38,25.33,25.38,93800.0,15.9305,15.9493,15.9179,15.9493,93800.0
2005-06-24 12:50:00,25.38,25.42,25.35,25.35,73200.0,15.9493,15.9745,15.9305,15.9305,73200.0
2005-06-24 13:00:00,25.35,25.36,25.33,25.33,66800.0,15.9305,15.9368,15.9179,15.9179,66800.0
2005-06-24 13:10:00,25.33,25.37,25.33,25.36,86200.0,15.9179,15.943,15.9179,15.9368,86200.0
2005-06-24 13:20:00,25.36,25.36,25.3,25.3,84000.0,15.9368,15.9368,15.8991,15.8991,84000.0
2005-06-24 13:30:00,25.31,25.32,25.29,25.31,83400.0,15.9053,15.9116,15.8928,15.9053,83400.0
2005-06-24 13:40:00,25.32,25.34,25.26,25.34,137800.0,15.9116,15.9242,15.8739,15.9242,137800.0
2005-06-24 13:50:00,25.34,25.38,25.32,25.34,115800.0,15.9242,15.9493,15.9116,15.9242,115800.0
2005-06-24 14:00:00,25.34,25.34,25.3,25.32,79000.0,15.9242,15.9242,15.8991,15.9116,79000.0
2005-06-24 14:10:00,25.32,25.32,25.24,25.24,80800.0,15.9116,15.9116,15.8613,15.8613,80800.0
2005-06-24 14:20:00,25.24,25.24,25.16,25.22,143600.0,15.8613,15.8613,15.8111,15.8488,143600.0
2005-06-24 14:30:00,25.22,25.3,25.21,25.29,192200.0,15.8488,15.8991,15.8425,15.8928,192200.0
2005-06-24 14:40:00,25.29,25.29,25.25,25.26,44400.0,15.8928,15.8928,15.8676,15.8739,44400.0
2005-06-24 14:50:00,25.26,25.31,25.25,25.31,198600.0,15.8739,15.9053,15.8676,15.9053,198600.0
2005-06-24 15:00:00,25.31,25.31,25.28,25.28,104400.0,15.9053,15.9053,15.8865,15.8865,104400.0
2005-06-24 15:10:00,25.29,25.33,25.26,25.32,162800.0,15.8928,15.9179,15.8739,15.9116,162800.0
2005-06-24 15:20:00,25.32,25.39,25.29,25.35,221600.0,15.9116,15.9556,15.8928,15.9305,221600.0
2005-06-24 15:30:00,25.36,25.36,25.27,25.27,196600.0,15.9368,15.9368,15.8802,15.8802,196600.0
2005-06-24 15:40:00,25.27,25.33,25.25,25.33,286800.0,15.8802,15.9179,15.8676,15.9179,286800.0
2005-06-24 15:50:00,25.33,25.33,25.29,25.31,293000.0,15.9179,15.9179,15.8928,15.9053,293000.0
2005-06-27 09:30:00,25.35,25.35,25.25,25.25,152000.0,15.9305,15.9305,15.8676,15.8676,152000.0
2005-06-27 09:40:00,25.25,25.28,25.2,25.27,272400.0,15.8676,15.8865,15.8362,15.8802,272400.0
2005-06-27 09:50:00,25.27,25.27,25.24,25.25,83400.0,15.8802,15.8802,15.8613,15.8676,83400.0
2005-06-27 10:00:00,25.25,25.25,25.2,25.21,121400.0,15.8676,15.8676,15.8362,15.8425,121400.0
2005-06-27 10:10:00,25.21,25.25,25.2,25.21,100000.0,15.8425,15.8676,15.8362,15.8425,100000.0
2005-06-27 10:20:00,25.21,25.23,25.19,25.2,79600.0,15.8425,15.8551,15.8299,15.8362,79600.0
2005-06-27 10:30:00,25.21,25.22,25.18,25.21,55800.0,15.8425,15.8488,15.8236,15.8425,55800.0
2005-06-27 10:40:00,25.21,25.21,25.14,25.15,71600.0,15.8425,15.8425,15.7985,15.8048,71600.0
2005-06-27 10:50:00,25.14,25.21,25.14,25.17,142000.0,15.7985,15.8425,15.7985,15.8174,142000.0
2005-06-27 11:00:00,25.17,25.17,25.14,25.14,58400.0,15.8174,15.8174,15.7985,15.7985,58400.0
2005-06-27 11:10:00,25.15,25.15,25.11,25.14,255600.0,15.8048,15.8048,15.7797,15.7985,255600.0
2005-06-27 11:20:00,25.15,25.15,25.13,25.15,37200.0,15.8048,15.8048,15.7922,15.8048,37200.0
2005-06-27 11:30:00,25.14,25.15,25.11,25.13,70800.0,15.7985,15.8048,15.7797,15.7922,70800.0
2005-06-27 11:40:00,25.12,25.17,25.11,25.17,86000.0,15.7859,15.8174,15.7797,15.8174,86000.0
2005-06-27 11:50:00,25.17,25.18,25.16,25.17,48000.0,15.8174,15.8236,15.8111,15.8174,48000.0
2005-06-27 12:00:00,25.17,25.18,25.14,25.16,70400.0,15.8174,15.8236,15.7985,15.8111,70400.0
2005-06-27 12:10:00,25.16,25.18,25.15,25.17,37200.0,15.8111,15.8236,15.8048,15.8174,37200.0
2005-06-27 12:20:00,25.17,25.17,25.12,25.14,91800.0,15.8174,15.8174,15.7859,15.7985,91800.0
2005-06-27 12:30:00,25.13,25.14,25.11,25.13,77000.0,15.7922,15.7985,15.7797,15.7922,77000.0
2005-06-27 12:40:00,25.13,25.14,25.11,25.12,60400.0,15.7922,15.7985,15.7797,15.7859,60400.0
2005-06-27 12:50:00,25.11,25.13,25.1,25.13,198200.0,15.7797,15.7922,15.7734,15.7922,198200.0
2005-06-27 13:00:00,25.13,25.13,25.09,25.09,107000.0,15.7922,15.7922,15.7671,15.7671,107000.0
2005-06-27 13:10:00,25.09,25.1,25.08,25.09,66000.0,15.7671,15.7734,15.7608,15.7671,66000.0
2005-06-27 13:20:00,25.09,25.1,25.08,25.1,114000.0,15.7671,15.7734,15.7608,15.7734,114000.0
2005-06-27 13:30:00,25.09,25.09,25.06,25.06,113000.0,15.7671,15.7671,15.7482,15.7482,113000.0
2005-06-27 13:40:00,25.06,25.06,25.0,25.01,176200.0,15.7482,15.7482,15.7105,15.7168,176200.0
2005-06-27 13:50:00,25.02,25.02,25.0,25.0,75400.0,15.7231,15.7231,15.7105,15.7105,75400.0
2005-06-27 14:00:00,25.0,25.02,24.98,25.02,112200.0,15.7105,15.7231,15.698,15.7231,112200.0
2005-06-27 14:10:00,25.02,25.03,25.0,25.02,121200.0,15.7231,15.7294,15.7105,15.7231,121200.0
2005-06-27 14:20:00,25.02,25.04,25.01,25.03,110400.0,15.7231,15.7357,15.7168,15.7294,110400.0
2005-06-27 14:30:00,25.04,25.07,25.03,25.05,151800.0,15.7357,15.7545,15.7294,15.7419,151800.0
2005-06-27 14:40:00,25.05,25.05,25.03,25.05,95800.0,15.7419,15.7419,15.7294,15.7419,95800.0
2005-06-27 14:50:00,25.05,25.05,25.02,25.02,75200.0,15.7419,15.7419,15.7231,15.7231,75200.0
2005-06-27 15:00:00,25.02,25.05,25.0,25.03,99000.0,15.7231,15.7419,15.7105,15.7294,99000.0
2005-06-27 15:10:00,25.03,25.05,25.02,25.04,106800.0,15.7294,15.7419,15.7231,15.7357,106800.0
2005-06-27 15:20:00,25.04,25.05,25.0,25.02,188000.0,15.7357,15.7419,15.7105,15.7231,188000.0
2005-06-27 15:30:00,25.02,25.03,25.0,25.02,176400.0,15.7231,15.7294,15.7105,15.7231,176400.0
2005-06-27 15:40:00,25.01,25.1,25.0,25.09,312200.0,15.7168,15.7734,15.7105,15.7671,312200.0
2005-06-27 15:50:00,25.09,25.1,25.07,25.08,395800.0,15.7671,15.7734,15.7545,15.7608,395800.0
2005-06-28 09:30:00,25.16,25.21,25.08,25.21,142800.0,15.8111,15.8425,15.7608,15.8425,142800.0
2005-06-28 09:40:00,25.22,25.36,25.2,25.33,220400.0,15.8488,15.9368,15.8362,15.9179,220400.0
2005-06-28 09:50:00,25.35,25.36,25.31,25.36,440000.0,15.9305,15.9368,15.9053,15.9368,440000.0
2005-06-28 10:00:00,25.36,25.36,25.34,25.35,131200.0,15.9368,15.9368,15.9242,15.9305,131200.0
2005-06-28 10:10:00,25.35,25.36,25.34,25.36,174600.0,15.9305,15.9368,15.9242,15.9368,174600.0
2005-06-28 10:20:00,25.36,25.36,25.35,25.35,204400.0,15.9368,15.9368,15.9305,15.9305,204400.0
2005-06-28 10:30:00,25.35,25.4,25.35,25.39,101600.0,15.9305,15.9619,15.9305,15.9556,101600.0
2005-06-28 10:40:00,25.4,25.49,25.4,25.48,120600.0,15.9619,16.0185,15.9619,16.0122,120600.0
2005-06-28 10:50:00,25.48,25.48,25.44,25.45,86000.0,16.0122,16.0122,15.987,15.9933,86000.0
2005-06-28 11:00:00,25.45,25.45,25.34,25.34,179600.0,15.9933,15.9933,15.9242,15.9242,179600.0
2005-06-28 11:10:00,25.35,25.36,25.34,25.36,388200.0,15.9305,15.9368,15.9242,15.9368,388200.0
2005-06-28 11:20:00,25.36,25.38,25.35,25.38,121000.0,15.9368,15.9493,15.9305,15.9493,121000.0
2005-06-28 11:30:00,25.38,25.41,25.38,25.38,87800.0,15.9493,15.9682,15.9493,15.9493,87800.0
2005-06-28 11:40:00,25.38,25.38,25.35,25.36,206600.0,15.9493,15.9493,15.9305,15.9368,206600.0
2005-06-28 11:50:00,25.37,25.38,25.36,25.37,66200.0,15.943,15.9493,15.9368,15.943,66200.0
2005-06-28 12:00:00,25.38,25.39,25.37,25.39,96400.0,15.9493,15.9556,15.943,15.9556,96400.0
2005-06-28 12:10:00,25.39,25.42,25.39,25.4,61200.0,15.9556,15.9745,15.9556,15.9619,61200.0
2005-06-28 12:20:00,25.4,25.41,25.4,25.4,46600.0,15.9619,15.9682,15.9619,15.9619,46600.0
2005-06-28 12:30:00,25.4,25.4,25.36,25.36,48000.0,15.9619,15.9619,15.9368,15.9368,48000.0
2005-06-28 12:40:00,25.37,25.39,25.37,25.38,141800.0,15.943,15.9556,15.943,15.9493,141800.0
2005-06-28 12:50:00,25.38,25.38,25.33,25.33,79000.0,15.9493,15.9493,15.9179,15.9179,79000.0
2005-06-28 13:00:00,25.33,25.37,25.33,25.37,47600.0,15.9179,15.943,15.9179,15.943,47600.0
2005-06-28 13:10:00,25.38,25.4,25.36,25.36,84600.0,15.9493,15.9619,15.9368,15.9368,84600.0
2005-06-28 13:20:00,25.37,25.4,25.36,25.4,46400.0,15.943,15.9619,15.9368,15.9619,46400.0
2005-06-28 13:30:00,25.4,25.41,25.36,25.39,157600.0,15.9619,15.9682,15.9368,15.9556,157600.0
2005-06-28 13:40:00,25.38,25.4,25.36,25.36,33200.0,15.9493,15.9619,15.9368,15.9368,33200.0
2005-06-28 13:50:00,25.36,25.4,25.33,25.39,55000.0,15.9368,15.9619,15.9179,15.9556,55000.0
2005-06-28 14:00:00,25.38,25.39,25.36,25.38,71200.0,15.9493,15.9556,15.9368,15.9493,71200.0
2005-06-28 14:10:00,25.37,25.37,25.35,25.36,36200.0,15.943,15.943,15.9305,15.9368,36200.0
2005-06-28 14:20:00,25.36,25.36,25.34,25.35,40600.0,15.9368,15.9368,15.9242,15.9305,40600.0
2005-06-28 14:30:00,25.35,25.36,25.35,25.35,112400.0,15.9305,15.9368,15.9305,15.9305,112400.0
2005-06-28 14:40:00,25.35,25.36,25.35,25.35,119000.0,15.9305,15.9368,15.9305,15.9305,119000.0
2005-06-28 14:50:00,25.35,25.36,25.33,25.34,103000.0,15.9305,15.9368,15.9179,15.9242,103000.0
2005-06-28 15:00:00,25.34,25.34,25.31,25.32,80000.0,15.9242,15.9242,15.9053,15.9116,80000.0
2005-06-28 15:10:00,25.32,25.33,25.31,25.32,76200.0,15.9116,15.9179,15.9053,15.9116,76200.0
2005-06-28 15:20:00,25.32,25.35,25.32,25.33,128600.0,15.9116,15.9305,15.9116,15.9179,128600.0
2005-06-28 15:30:00,25.33,25.35,25.31,25.31,156400.0,15.9179,15.9305,15.9053,15.9053,156400.0
2005-06-28 15:40:00,25.32,25.32,25.28,25.28,108800.0,15.9116,15.9116,15.8865,15.8865,108800.0
2005-06-28 15:50:00,25.28,25.34,25.28,25.33,117800.0,15.8865,15.9242,15.8865,15.9179,117800.0
2005-06-29 09:30:00,25.29,25.33,25.29,25.32,154800.0,15.8928,15.9179,15.8928,15.9116,154800.0
2005-06-29 09:40:00,25.32,25.37,25.3,25.36,74000.0,15.9116,15.943,15.8991,15.9368,74000.0
2005-06-29 09:50:00,25.37,25.38,25.35,25.35,78200.0,15.943,15.9493,15.9305,15.9305,78200.0
2005-06-29 10:00:00,25.35,25.37,25.34,25.36,101000.0,15.9305,15.943,15.9242,15.9368,101000.0
2005-06-29 10:10:00,25.36,25.39,25.36,25.36,160000.0,15.9368,15.9556,15.9368,15.9368,160000.0
2005-06-29 10:20:00,25.36,25.36,25.34,25.35,163600.0,15.9368,15.9368,15.9242,15.9305,163600.0
2005-06-29 10:30:00,25.35,25.4,25.35,25.4,133000.0,15.9305,15.9619,15.9305,15.9619,133000.0
2005-06-29 10:40:00,25.4,25.46,25.4,25.44,117000.0,15.9619,15.9996,15.9619,15.987,117000.0
2005-06-29 10:50:00,25.45,25.46,25.42,25.42,70400.0,15.9933,15.9996,15.9745,15.9745,70400.0
2005-06-29 11:00:00,25.43,25.43,25.4,25.4,60200.0,15.9807,15.9807,15.9619,15.9619,60200.0
2005-06-29 11:10:00,25.4,25.41,25.39,25.39,309600.0,15.9619,15.9682,15.9556,15.9556,309600.0
2005-06-29 11:20:00,25.4,25.41,25.4,25.4,54000.0,15.9619,15.9682,15.9619,15.9619,54000.0
2005-06-29 11:30:00,25.4,25.41,25.4,25.4,66800.0,15.9619,15.9682,15.9619,15.9619,66800.0
2005-06-29 11:40:00,25.4,25.41,25.39,25.39,360600.0,15.9619,15.9682,15.9556,15.9556,360600.0
2005-06-29 11:50:00,25.39,25.4,25.39,25.4,17400.0,15.9556,15.9619,15.9556,15.9619,17400.0
2005-06-29 12:00:00,25.4,25.43,25.4,25.43,72000.0,15.9619,15.9807,15.9619,15.9807,72000.0
2005-06-29 12:10:00,25.43,25.45,25.42,25.45,27800.0,15.9807,15.9933,15.9745,15.9933,27800.0
2005-06-29 12:20:00,25.45,25.49,25.45,25.48,46800.0,15.9933,16.0185,15.9933,16.0122,46800.0
2005-06-29 12:30:00,25.48,25.53,25.47,25.52,79000.0,16.0122,16.0436,16.0059,16.0373,79000.0
2005-06-29 12:40:00,25.52,25.54,25.5,25.5,130600.0,16.0373,16.0499,16.0247,16.0247,130600.0
2005-06-29 12:50:00,25.5,25.52,25.46,25.47,232200.0,16.0247,16.0373,15.9996,16.0059,232200.0
2005-06-29 13:00:00,25.48,25.48,25.45,25.45,24200.0,16.0122,16.0122,15.9933,15.9933,24200.0
2005-06-29 13:10:00,25.45,25.46,25.42,25.42,54600.0,15.9933,15.9996,15.9745,15.9745,54600.0
2005-06-29 13:20:00,25.43,25.45,25.42,25.43,30200.0,15.9807,15.9933,15.9745,15.9807,30200.0
2005-06-29 13:30:00,25.43,25.49,25.43,25.49,71200.0,15.9807,16.0185,15.9807,16.0185,71200.0
2005-06-29 13:40:00,25.48,25.49,25.47,25.47,73200.0,16.0122,16.0185,16.0059,16.0059,73200.0
2005-06-29 13:50:00,25.48,25.49,25.47,25.48,62400.0,16.0122,16.0185,16.0059,16.0122,62400.0
2005-06-29 14:00:00,25.48,25.48,25.46,25.46,44800.0,16.0122,16.0122,15.9996,15.9996,44800.0
2005-06-29 14:10:00,25.46,25.47,25.43,25.43,85200.0,15.9996,16.0059,15.9807,15.9807,85200.0
2005-06-29 14:20:00,25.43,25.45,25.38,25.39,146200.0,15.9807,15.9933,15.9493,15.9556,146200.0
2005-06-29 14:30:00,25.39,25.4,25.38,25.39,86800.0,15.9556,15.9619,15.9493,15.9556,86800.0
2005-06-29 14:40:00,25.4,25.45,25.4,25.42,82600.0,15.9619,15.9933,15.9619,15.9745,82600.0
2005-06-29 14:50:00,25.42,25.43,25.38,25.39,66800.0,15.9745,15.9807,15.9493,15.9556,66800.0
2005-06-29 15:00:00,25.39,25.44,25.39,25.44,103600.0,15.9556,15.987,15.9556,15.987,103600.0
2005-06-29 15:10:00,25.44,25.45,25.43,25.43,83000.0,15.987,15.9933,15.9807,15.9807,83000.0
2005-06-29 15:20:00,25.43,25.44,25.42,25.43,61800.0,15.9807,15.987,15.9745,15.9807,61800.0
2005-06-29 15:30:00,25.43,25.47,25.43,25.47,131200.0,15.9807,16.0059,15.9807,16.0059,131200.0
2005-06-29 15:40:00,25.48,25.49,25.45,25.48,139800.0,16.0122,16.0185,15.9933,16.0122,139800.0
2005-06-29 15:50:00,25.47,25.47,25.43,25.45,101400.0,16.0059,16.0059,15.9807,15.9933,101400.0
2005-06-30 09:30:00,25.45,25.48,25.41,25.47,172600.0,15.9933,16.0122,15.9682,16.0059,172600.0
2005-06-30 09:40:00,25.49,25.5,25.4,25.43,132000.0,16.0185,16.0247,15.9619,15.9807,132000.0
2005-06-30 09:50:00,25.45,25.45,25.38,25.38,92000.0,15.9933,15.9933,15.9493,15.9493,92000.0
2005-06-30 10:00:00,25.38,25.38,25.24,25.25,166200.0,15.9493,15.9493,15.8613,15.8676,166200.0
2005-06-30 10:10:00,25.27,25.32,25.19,25.3,199200.0,15.8802,15.9116,15.8299,15.8991,199200.0
2005-06-30 10:20:00,25.3,25.34,25.3,25.34,60600.0,15.8991,15.9242,15.8991,15.9242,60600.0
2005-06-30 10:30:00,25.34,25.38,25.33,25.36,93000.0,15.9242,15.9493,15.9179,15.9368,93000.0
2005-06-30 10:40:00,25.37,25.39,25.36,25.36,101800.0,15.943,15.9556,15.9368,15.9368,101800.0
2005-06-30 10:50:00,25.36,25.38,25.33,25.33,170800.0,15.9368,15.9493,15.9179,15.9179,170800.0
2005-06-30 11:00:00,25.33,25.34,25.32,25.33,97400.0,15.9179,15.9242,15.9116,15.9179,97400.0
2005-06-30 11:10:00,25.32,25.32,25.25,25.26,152800.0,15.9116,15.9116,15.8676,15.8739,152800.0
2005-06-30 11:20:00,25.25,25.25,25.23,25.23,59000.0,15.8676,15.8676,15.8551,15.8551,59000.0
2005-06-30 11:30:00,25.23,25.24,25.2,25.22,99400.0,15.8551,15.8613,15.8362,15.8488,99400.0
2005-06-30 11:40:00,25.22,25.24,25.2,25.21,138400.0,15.8488,15.8613,15.8362,15.8425,138400.0
2005-06-30 11:50:00,25.22,25.22,25.17,25.18,105600.0,15.8488,15.8488,15.8174,15.8236,105600.0
2005-06-30 12:00:00,25.18,25.18,25.17,25.18,44000.0,15.8236,15.8236,15.8174,15.8236,44000.0
2005-06-30 12:10:00,25.18,25.18,25.13,25.15,73800.0,15.8236,15.8236,15.7922,15.8048,73800.0
2005-06-30 12:20:00,25.14,25.16,25.11,25.15,170800.0,15.7985,15.8111,15.7797,15.8048,170800.0
2005-06-30 12:30:00,25.15,25.17,25.14,25.16,105600.0,15.8048,15.8174,15.7985,15.8111,105600.0
2005-06-30 12:40:00,25.15,25.16,25.14,25.15,41800.0,15.8048,15.8111,15.7985,15.8048,41800.0
2005-06-30 12:50:00,25.15,25.17,25.14,25.17,106600.0,15.8048,15.8174,15.7985,15.8174,106600.0
2005-06-30 13:00:00,25.17,25.2,25.16,25.18,57800.0,15.8174,15.8362,15.8111,15.8236,57800.0
2005-06-30 13:10:00,25.18,25.19,25.15,25.16,21400.0,15.8236,15.8299,15.8048,15.8111,21400.0
2005-06-30 13:20:00,25.16,25.17,25.13,25.13,43800.0,15.8111,15.8174,15.7922,15.7922,43800.0
2005-06-30 13:30:00,25.13,25.14,25.1,25.11,104000.0,15.7922,15.7985,15.7734,15.7797,104000.0
2005-06-30 13:40:00,25.11,25.11,25.09,25.1,58200.0,15.7797,15.7797,15.7671,15.7734,58200.0
2005-06-30 13:50:00,25.09,25.13,25.09,25.13,55000.0,15.7671,15.7922,15.7671,15.7922,55000.0
2005-06-30 14:00:00,25.13,25.15,25.09,25.1,73200.0,15.7922,15.8048,15.7671,15.7734,73200.0
2005-06-30 14:10:00,25.1,25.17,25.09,25.17,78600.0,15.7734,15.8174,15.7671,15.8174,78600.0
2005-06-30 14:20:00,25.15,25.15,25.01,25.1,214000.0,15.8048,15.8048,15.7168,15.7734,214000.0
2005-06-30 14:30:00,25.1,25.12,25.06,25.06,168000.0,15.7734,15.7859,15.7482,15.7482,168000.0
2005-06-30 14:40:00,25.07,25.1,25.06,25.08,114200.0,15.7545,15.7734,15.7482,15.7608,114200.0
2005-06-30 14:50:00,25.08,25.14,25.07,25.13,173600.0,15.7608,15.7985,15.7545,15.7922,173600.0
2005-06-30 15:00:00,25.12,25.14,25.09,25.1,118600.0,15.7859,15.7985,15.7671,15.7734,118600.0
2005-06-30 15:10:00,25.1,25.1,25.07,25.07,121800.0,15.7734,15.7734,15.7545,15.7545,121800.0
2005-06-30 15:20:00,25.07,25.08,25.05,25.05,152200.0,15.7545,15.7608,15.7419,15.7419,152200.0
2005-06-30 15:30:00,25.06,25.06,25.0,25.0,213400.0,15.7482,15.7482,15.7105,15.7105,213400.0
2005-06-30 15:40:00,25.0,25.0,24.98,24.99,279800.0,15.7105,15.7105,15.698,15.7042,279800.0
2005-06-30 15:50:00,24.99,25.0,24.95,24.96,226800.0,15.7042,15.7105,15.6791,15.6854,226800.0
2005-07-01 09:30:00,25.07,25.14,25.05,25.11,182400.0,15.7545,15.7985,15.7419,15.7797,182400.0
2005-07-01 09:40:00,25.11,25.33,25.11,25.25,215400.0,15.7797,15.9179,15.7797,15.8676,215400.0
2005-07-01 09:50:00,25.24,25.32,25.17,25.17,286200.0,15.8613,15.9116,15.8174,15.8174,286200.0
2005-07-01 10:00:00,25.18,25.22,25.17,25.18,123200.0,15.8236,15.8488,15.8174,15.8236,123200.0
2005-07-01 10:10:00,25.18,25.19,25.15,25.18,65400.0,15.8236,15.8299,15.8048,15.8236,65400.0
2005-07-01 10:20:00,25.18,25.2,25.17,25.19,71600.0,15.8236,15.8362,15.8174,15.8299,71600.0
2005-07-01 10:30:00,25.2,25.22,25.09,25.17,162600.0,15.8362,15.8488,15.7671,15.8174,162600.0
2005-07-01 10:40:00,25.17,25.17,25.13,25.14,68400.0,15.8174,15.8174,15.7922,15.7985,68400.0
2005-07-01 10:50:00,25.14,25.18,25.13,25.18,68000.0,15.7985,15.8236,15.7922,15.8236,68000.0
2005-07-01 11:00:00,25.18,25.2,25.13,25.13,161800.0,15.8236,15.8362,15.7922,15.7922,161800.0
2005-07-01 11:10:00,25.13,25.14,25.11,25.11,110800.0,15.7922,15.7985,15.7797,15.7797,110800.0
2005-07-01 11:20:00,25.11,25.13,25.11,25.11,74600.0,15.7797,15.7922,15.7797,15.7797,74600.0
2005-07-01 11:30:00,25.11,25.12,25.09,25.1,58200.0,15.7797,15.7859,15.7671,15.7734,58200.0
2005-07-01 11:40:00,25.09,25.1,25.03,25.08,56600.0,15.7671,15.7734,15.7294,15.7608,56600.0
2005-07-01 11:50:00,25.08,25.09,25.06,25.07,67200.0,15.7608,15.7671,15.7482,15.7545,67200.0
2005-07-01 12:00:00,25.07,25.08,25.05,25.06,63400.0,15.7545,15.7608,15.7419,15.7482,63400.0
2005-07-01 12:10:00,25.06,25.1,25.04,25.06,59600.0,15.7482,15.7734,15.7357,15.7482,59600.0
2005-07-01 12:20:00,25.06,25.07,25.03,25.04,98200.0,15.7482,15.7545,15.7294,15.7357,98200.0
2005-07-01 12:30:00,25.04,25.04,25.0,25.0,59800.0,15.7357,15.7357,15.7105,15.7105,59800.0
2005-07-01 12:40:00,25.0,25.0,24.97,24.98,134200.0,15.7105,15.7105,15.6917,15.698,134200.0
2005-07-01 12:50:00,24.98,25.0,24.97,25.0,37200.0,15.698,15.7105,15.6917,15.7105,37200.0
2005-07-01 13:00:00,25.0,25.02,24.99,25.02,52400.0,15.7105,15.7231,15.7042,15.7231,52400.0
2005-07-01 13:10:00,25.02,25.06,25.01,25.05,24000.0,15.7231,15.7482,15.7168,15.7419,24000.0
2005-07-01 13:20:00,25.05,25.07,25.04,25.04,32600.0,15.7419,15.7545,15.7357,15.7357,32600.0
2005-07-01 13:30:00,25.04,25.05,25.02,25.02,34600.0,15.7357,15.7419,15.7231,15.7231,34600.0
2005-07-01 13:40:00,25.02,25.02,25.0,25.02,16200.0,15.7231,15.7231,15.7105,15.7231,16200.0
2005-07-01 13:50:00,25.02,25.04,25.01,25.03,42400.0,15.7231,15.7357,15.7168,15.7294,42400.0
2005-07-01 14:00:00,25.03,25.06,25.02,25.06,57400.0,15.7294,15.7482,15.7231,15.7482,57400.0
2005-07-01 14:10:00,25.06,25.07,25.03,25.04,25400.0,15.7482,15.7545,15.7294,15.7357,25400.0
2005-07-01 14:20:00,25.04,25.05,25.03,25.03,24000.0,15.7357,15.7419,15.7294,15.7294,24000.0
2005-07-01 14:30:00,25.03,25.03,25.0,25.0,43200.0,15.7294,15.7294,15.7105,15.7105,43200.0
2005-07-01 14:40:00,25.0,25.01,24.99,25.0,42600.0,15.7105,15.7168,15.7042,15.7105,42600.0
2005-07-01 14:50:00,25.0,25.03,25.0,25.03,43600.0,15.7105,15.7294,15.7105,15.7294,43600.0
2005-07-01 15:00:00,25.03,25.03,25.0,25.0,26800.0,15.7294,15.7294,15.7105,15.7105,26800.0
2005-07-01 15:10:00,25.0,25.01,25.0,25.0,27200.0,15.7105,15.7168,15.7105,15.7105,27200.0
2005-07-01 15:20:00,25.0,25.03,25.0,25.02,88200.0,15.7105,15.7294,15.7105,15.7231,88200.0
2005-07-01 15:30:00,25.03,25.07,25.03,25.06,64800.0,15.7294,15.7545,15.7294,15.7482,64800.0
2005-07-01 15:40:00,25.05,25.07,25.05,25.07,100800.0,15.7419,15.7545,15.7419,15.7545,100800.0
2005-07-01 15:50:00,25.07,25.07,25.03,25.05,166600.0,15.7545,15.7545,15.7294,15.7419,166600.0
2005-07-05 09:30:00,24.95,24.99,24.93,24.93,199800.0,15.6791,15.7042,15.6665,15.6665,199800.0
2005-07-05 09:40:00,24.91,24.93,24.86,24.92,53200.0,15.654,15.6665,15.6225,15.6603,53200.0
2005-07-05 09:50:00,24.92,24.93,24.9,24.93,70400.0,15.6603,15.6665,15.6477,15.6665,70400.0
2005-07-05 10:00:00,24.93,25.03,24.91,25.03,118000.0,15.6665,15.7294,15.654,15.7294,118000.0
2005-07-05 10:10:00,25.05,25.1,25.03,25.04,56200.0,15.7419,15.7734,15.7294,15.7357,56200.0
2005-07-05 10:20:00,25.05,25.16,24.98,25.16,65800.0,15.7419,15.8111,15.698,15.8111,65800.0
2005-07-05 10:30:00,25.16,25.19,24.98,25.15,50400.0,15.8111,15.8299,15.698,15.8048,50400.0
2005-07-05 10:40:00,25.15,25.2,25.15,25.19,50400.0,15.8048,15.8362,15.8048,15.8299,50400.0
2005-07-05 10:50:00,25.19,25.24,25.18,25.23,93200.0,15.8299,15.8613,15.8236,15.8551,93200.0
2005-07-05 11:00:00,25.23,25.32,25.21,25.22,164200.0,15.8551,15.9116,15.8425,15.8488,164200.0
2005-07-05 11:10:00,25.22,25.26,25.2,25.23,84000.0,15.8488,15.8739,15.8362,15.8551,84000.0
2005-07-05 11:20:00,25.23,25.26,25.22,25.26,30000.0,15.8551,15.8739,15.8488,15.8739,30000.0
2005-07-05 11:30:00,25.27,25.28,25.23,25.23,45600.0,15.8802,15.8865,15.8551,15.8551,45600.0
2005-07-05 11:40:00,25.23,25.25,25.22,25.22,112000.0,15.8551,15.8676,15.8488,15.8488,112000.0
2005-07-05 11:50:00,25.22,25.3,25.22,25.23,34400.0,15.8488,15.8991,15.8488,15.8551,34400.0
2005-07-05 12:00:00,25.23,25.24,25.2,25.2,34200.0,15.8551,15.8613,15.8362,15.8362,34200.0
2005-07-05 12:10:00,25.2,25.22,25.18,25.2,36600.0,15.8362,15.8488,15.8236,15.8362,36600.0
2005-07-05 12:20:00,25.2,25.25,25.18,25.25,52400.0,15.8362,15.8676,15.8236,15.8676,52400.0
2005-07-05 12:30:00,25.25,25.27,25.23,25.24,34800.0,15.8676,15.8802,15.8551,15.8613,34800.0
2005-07-05 12:40:00,25.24,25.24,25.22,25.22,19200.0,15.8613,15.8613,15.8488,15.8488,19200.0
2005-07-05 12:50:00,25.22,25.24,25.2,25.2,29400.0,15.8488,15.8613,15.8362,15.8362,29400.0
2005-07-05 13:00:00,25.18,25.22,25.18,25.22,51000.0,15.8236,15.8488,15.8236,15.8488,51000.0
2005-07-05 13:10:00,25.2,25.21,25.15,25.16,28800.0,15.8362,15.8425,15.8048,15.8111,28800.0
2005-07-05 13:20:00,25.15,25.17,25.13,25.13,44000.0,15.8048,15.8174,15.7922,15.7922,44000.0
2005-07-05 13:30:00,25.11,25.13,25.08,25.09,74400.0,15.7797,15.7922,15.7608,15.7671,74400.0
2005-07-05 13:40:00,25.08,25.11,25.05,25.06,81400.0,15.7608,15.7797,15.7419,15.7482,81400.0
2005-07-05 13:50:00,25.07,25.09,25.04,25.04,71200.0,15.7545,15.7671,15.7357,15.7357,71200.0
2005-07-05 14:00:00,25.04,25.08,25.04,25.08,53800.0,15.7357,15.7608,15.7357,15.7608,53800.0
2005-07-05 14:10:00,25.07,25.08,25.05,25.07,22600.0,15.7545,15.7608,15.7419,15.7545,22600.0
2005-07-05 14:20:00,25.07,25.08,25.05,25.05,71400.0,15.7545,15.7608,15.7419,15.7419,71400.0
2005-07-05 14:30:00,25.05,25.05,25.03,25.03,104000.0,15.7419,15.7419,15.7294,15.7294,104000.0
2005-07-05 14:40:00,25.03,25.11,25.03,25.1,83400.0,15.7294,15.7797,15.7294,15.7734,83400.0
2005-07-05 14:50:00,25.1,25.16,25.1,25.15,48200.0,15.7734,15.8111,15.7734,15.8048,48200.0
2005-07-05 15:00:00,25.15,25.18,25.15,25.15,105000.0,15.8048,15.8236,15.8048,15.8048,105000.0
2005-07-05 15:10:00,25.15,25.17,25.14,25.15,123000.0,15.8048,15.8174,15.7985,15.8048,123000.0
2005-07-05 15:20:00,25.15,25.16,25.13,25.13,115000.0,15.8048,15.8111,15.7922,15.7922,115000.0
2005-07-05 15:30:00,25.14,25.18,25.13,25.18,100200.0,15.7985,15.8236,15.7922,15.8236,100200.0
2005-07-05 15:40:00,25.18,25.23,25.17,25.23,126200.0,15.8236,15.8551,15.8174,15.8551,126200.0
2005-07-05 15:50:00,25.23,25.23,25.19,25.2,106800.0,15.8551,15.8551,15.8299,15.8362,106800.0
2005-07-06 09:30:00,25.13,25.13,25.01,25.02,73800.0,15.7922,15.7922,15.7168,15.7231,73800.0
2005-07-06 09:40:00,25.03,25.06,25.0,25.0,86000.0,15.7294,15.7482,15.7105,15.7105,86000.0
2005-07-06 09:50:00,25.01,25.08,24.98,25.05,169400.0,15.7168,15.7608,15.698,15.7419,169400.0
2005-07-06 10:00:00,25.06,25.07,25.03,25.05,97600.0,15.7482,15.7545,15.7294,15.7419,97600.0
2005-07-06 10:10:00,25.05,25.06,25.03,25.04,60800.0,15.7419,15.7482,15.7294,15.7357,60800.0
2005-07-06 10:20:00,25.04,25.04,25.02,25.04,84200.0,15.7357,15.7357,15.7231,15.7357,84200.0
2005-07-06 10:30:00,25.03,25.05,24.98,24.98,113200.0,15.7294,15.7419,15.698,15.698,113200.0
2005-07-06 10:40:00,24.98,25.0,24.98,24.98,85600.0,15.698,15.7105,15.698,15.698,85600.0
2005-07-06 10:50:00,24.98,24.99,24.96,24.98,89000.0,15.698,15.7042,15.6854,15.698,89000.0
2005-07-06 11:00:00,24.98,25.0,24.95,24.96,68000.0,15.698,15.7105,15.6791,15.6854,68000.0
2005-07-06 11:10:00,24.96,24.98,24.95,24.96,57800.0,15.6854,15.698,15.6791,15.6854,57800.0
2005-07-06 11:20:00,24.96,24.96,24.94,24.94,34200.0,15.6854,15.6854,15.6728,15.6728,34200.0
2005-07-06 11:30:00,24.95,24.96,24.94,24.95,29000.0,15.6791,15.6854,15.6728,15.6791,29000.0
2005-07-06 11:40:00,24.95,24.96,24.93,24.95,122400.0,15.6791,15.6854,15.6665,15.6791,122400.0
2005-07-06 11:50:00,24.95,24.96,24.9,24.9,51400.0,15.6791,15.6854,15.6477,15.6477,51400.0
2005-07-06 12:00:00,24.9,24.93,24.88,24.92,38000.0,15.6477,15.6665,15.6351,15.6603,38000.0
2005-07-06 12:10:00,24.92,24.94,24.92,24.93,29800.0,15.6603,15.6728,15.6603,15.6665,29800.0
2005-07-06 12:20:00,24.93,24.95,24.93,24.94,63000.0,15.6665,15.6791,15.6665,15.6728,63000.0
2005-07-06 12:30:00,24.94,24.95,24.93,24.93,166600.0,15.6728,15.6791,15.6665,15.6665,166600.0
2005-07-06 12:40:00,24.93,24.93,24.9,24.9,112000.0,15.6665,15.6665,15.6477,15.6477,112000.0
2005-07-06 12:50:00,24.9,24.93,24.9,24.93,25000.0,15.6477,15.6665,15.6477,15.6665,25000.0
2005-07-06 13:00:00,24.92,24.94,24.91,24.93,24200.0,15.6603,15.6728,15.654,15.6665,24200.0
2005-07-06 13:10:00,24.93,24.95,24.92,24.93,45400.0,15.6665,15.6791,15.6603,15.6665,45400.0
2005-07-06 13:20:00,24.93,24.94,24.91,24.93,76000.0,15.6665,15.6728,15.654,15.6665,76000.0
2005-07-06 13:30:00,24.93,24.94,24.91,24.92,34200.0,15.6665,15.6728,15.654,15.6603,34200.0
2005-07-06 13:40:00,24.92,24.93,24.91,24.92,39400.0,15.6603,15.6665,15.654,15.6603,39400.0
2005-07-06 13:50:00,24.91,24.91,24.87,24.89,68200.0,15.654,15.654,15.6288,15.6414,68200.0
2005-07-06 14:00:00,24.88,24.88,24.82,24.86,131400.0,15.6351,15.6351,15.5974,15.6225,131400.0
2005-07-06 14:10:00,24.86,24.87,24.85,24.87,73800.0,15.6225,15.6288,15.6163,15.6288,73800.0
2005-07-06 14:20:00,24.88,24.88,24.75,24.76,146600.0,15.6351,15.6351,15.5534,15.5597,146600.0
2005-07-06 14:30:00,24.76,24.8,24.75,24.78,130800.0,15.5597,15.5848,15.5534,15.5723,130800.0
2005-07-06 14:40:00,24.78,24.79,24.77,24.78,155600.0,15.5723,15.5786,15.566,15.5723,155600.0
2005-07-06 14:50:00,24.79,24.83,24.78,24.8,139600.0,15.5786,15.6037,15.5723,15.5848,139600.0
2005-07-06 15:00:00,24.8,24.82,24.79,24.82,56600.0,15.5848,15.5974,15.5786,15.5974,56600.0
2005-07-06 15:10:00,24.82,24.83,24.81,24.81,82600.0,15.5974,15.6037,15.5911,15.5911,82600.0
2005-07-06 15:20:00,24.82,24.86,24.81,24.85,193200.0,15.5974,15.6225,15.5911,15.6163,193200.0
2005-07-06 15:30:00,24.85,24.89,24.85,24.86,211800.0,15.6163,15.6414,15.6163,15.6225,211800.0
2005-07-06 15:40:00,24.86,24.87,24.8,24.83,226400.0,15.6225,15.6288,15.5848,15.6037,226400.0
2005-07-06 15:50:00,24.84,24.84,24.8,24.8,281600.0,15.61,15.61,15.5848,15.5848,281600.0
2005-07-07 09:30:00,24.75,24.79,24.53,24.59,379800.0,15.5534,15.5786,15.4152,15.4529,379800.0
2005-07-07 09:40:00,24.59,24.8,24.59,24.79,280800.0,15.4529,15.5848,15.4529,15.5786,280800.0
2005-07-07 09:50:00,24.79,24.83,24.75,24.82,234600.0,15.5786,15.6037,15.5534,15.5974,234600.0
2005-07-07 10:00:00,24.83,24.9,24.81,24.9,229200.0,15.6037,15.6477,15.5911,15.6477,229200.0
2005-07-07 10:10:00,24.9,24.9,24.8,24.85,217800.0,15.6477,15.6477,15.5848,15.6163,217800.0
2005-07-07 10:20:00,24.84,24.88,24.82,24.83,111200.0,15.61,15.6351,15.5974,15.6037,111200.0
2005-07-07 10:30:00,24.84,24.86,24.79,24.85,275400.0,15.61,15.6225,15.5786,15.6163,275400.0
2005-07-07 10:40:00,24.84,24.85,24.82,24.84,73000.0,15.61,15.6163,15.5974,15.61,73000.0
2005-07-07 10:50:00,24.84,24.86,24.83,24.84,126800.0,15.61,15.6225,15.6037,15.61,126800.0
2005-07-07 11:00:00,24.84,24.84,24.75,24.75,176800.0,15.61,15.61,15.5534,15.5534,176800.0
2005-07-07 11:10:00,24.75,24.83,24.75,24.8,135000.0,15.5534,15.6037,15.5534,15.5848,135000.0
2005-07-07 11:20:00,24.8,24.85,24.79,24.85,122800.0,15.5848,15.6163,15.5786,15.6163,122800.0
2005-07-07 11:30:00,24.85,24.86,24.83,24.85,132400.0,15.6163,15.6225,15.6037,15.6163,132400.0
2005-07-07 11:40:00,24.84,24.86,24.83,24.84,95600.0,15.61,15.6225,15.6037,15.61,95600.0
2005-07-07 11:50:00,24.84,24.9,24.81,24.89,98600.0,15.61,15.6477,15.5911,15.6414,98600.0
2005-07-07 12:00:00,24.89,24.9,24.82,24.83,155200.0,15.6414,15.6477,15.5974,15.6037,155200.0
2005-07-07 12:10:00,24.83,24.88,24.83,24.88,105800.0,15.6037,15.6351,15.6037,15.6351,105800.0
2005-07-07 12:20:00,24.87,24.93,24.87,24.9,167000.0,15.6288,15.6665,15.6288,15.6477,167000.0
2005-07-07 12:30:00,24.9,24.92,24.89,24.92,87800.0,15.6477,15.6603,15.6414,15.6603,87800.0
2005-07-07 12:40:00,24.91,24.92,24.88,24.89,105400.0,15.654,15.6603,15.6351,15.6414,105400.0
2005-07-07 12:50:00,24.89,24.9,24.86,24.88,71400.0,15.6414,15.6477,15.6225,15.6351,71400.0
2005-07-07 13:00:00,24.9,24.92,24.87,24.88,137600.0,15.6477,15.6603,15.6288,15.6351,137600.0
2005-07-07 13:10:00,24.88,24.9,24.86,24.86,58600.0,15.6351,15.6477,15.6225,15.6225,58600.0
2005-07-07 13:20:00,24.86,24.88,24.85,24.86,56200.0,15.6225,15.6351,15.6163,15.6225,56200.0
2005-07-07 13:30:00,24.86,24.89,24.86,24.87,76200.0,15.6225,15.6414,15.6225,15.6288,76200.0
2005-07-07 13:40:00,24.87,24.93,24.86,24.87,103600.0,15.6288,15.6665,15.6225,15.6288,103600.0
2005-07-07 13:50:00,24.86,24.88,24.84,24.85,79800.0,15.6225,15.6351,15.61,15.6163,79800.0
2005-07-07 14:00:00,24.85,24.88,24.85,24.88,91400.0,15.6163,15.6351,15.6163,15.6351,91400.0
2005-07-07 14:10:00,24.88,24.88,24.85,24.85,56000.0,15.6351,15.6351,15.6163,15.6163,56000.0
2005-07-07 14:20:00,24.85,24.87,24.85,24.86,41600.0,15.6163,15.6288,15.6163,15.6225,41600.0
2005-07-07 14:30:00,24.86,24.9,24.86,24.89,108800.0,15.6225,15.6477,15.6225,15.6414,108800.0
2005-07-07 14:40:00,24.89,24.9,24.86,24.88,151800.0,15.6414,15.6477,15.6225,15.6351,151800.0
2005-07-07 14:50:00,24.88,24.9,24.86,24.89,139800.0,15.6351,15.6477,15.6225,15.6414,139800.0
2005-07-07 15:00:00,24.89,24.97,24.88,24.95,175200.0,15.6414,15.6917,15.6351,15.6791,175200.0
2005-07-07 15:10:00,24.95,24.97,24.93,24.97,163200.0,15.6791,15.6917,15.6665,15.6917,163200.0
2005-07-07 15:20:00,24.97,25.0,24.96,25.0,177600.0,15.6917,15.7105,15.6854,15.7105,177600.0
2005-07-07 15:30:00,25.0,25.04,25.0,25.01,289400.0,15.7105,15.7357,15.7105,15.7168,289400.0
2005-07-07 15:40:00,25.01,25.02,25.0,25.0,255000.0,15.7168,15.7231,15.7105,15.7105,255000.0
2005-07-07 15:50:00,25.0,25.01,24.99,24.99,258600.0,15.7105,15.7168,15.7042,15.7042,258600.0
2005-07-08 09:30:00,25.06,25.06,24.95,25.04,99400.0,15.7482,15.7482,15.6791,15.7357,99400.0
2005-07-08 09:40:00,25.04,25.04,24.98,24.98,85200.0,15.7357,15.7357,15.698,15.698,85200.0
2005-07-08 09:50:00,24.99,24.99,24.93,24.94,96600.0,15.7042,15.7042,15.6665,15.6728,96600.0
2005-07-08 10:00:00,24.93,24.94,24.89,24.93,52000.0,15.6665,15.6728,15.6414,15.6665,52000.0
2005-07-08 10:10:00,24.93,24.97,24.92,24.96,51000.0,15.6665,15.6917,15.6603,15.6854,51000.0
2005-07-08 10:20:00,24.96,24.99,24.95,24.98,52600.0,15.6854,15.7042,15.6791,15.698,52600.0
2005-07-08 10:30:00,24.98,25.0,24.96,25.0,115200.0,15.698,15.7105,15.6854,15.7105,115200.0
2005-07-08 10:40:00,24.99,25.0,24.98,25.0,127800.0,15.7042,15.7105,15.698,15.7105,127800.0
2005-07-08 10:50:00,25.0,25.02,24.99,25.0,117200.0,15.7105,15.7231,15.7042,15.7105,117200.0
2005-07-08 11:00:00,25.0,25.0,24.99,25.0,94200.0,15.7105,15.7105,15.7042,15.7105,94200.0
2005-07-08 11:10:00,25.0,25.01,25.0,25.0,169200.0,15.7105,15.7168,15.7105,15.7105,169200.0
2005-07-08 11:20:00,25.0,25.0,24.98,24.99,107400.0,15.7105,15.7105,15.698,15.7042,107400.0
2005-07-08 11:30:00,25.0,25.0,24.99,24.99,217000.0,15.7105,15.7105,15.7042,15.7042,217000.0
2005-07-08 11:40:00,24.99,24.99,24.98,24.98,54200.0,15.7042,15.7042,15.698,15.698,54200.0
2005-07-08 11:50:00,24.97,24.99,24.97,24.99,78600.0,15.6917,15.7042,15.6917,15.7042,78600.0
2005-07-08 12:00:00,24.99,25.02,24.99,25.01,115800.0,15.7042,15.7231,15.7042,15.7168,115800.0
2005-07-08 12:10:00,25.01,25.02,25.0,25.01,65200.0,15.7168,15.7231,15.7105,15.7168,65200.0
2005-07-08 12:20:00,25.01,25.02,25.0,25.01,145000.0,15.7168,15.7231,15.7105,15.7168,145000.0
2005-07-08 12:30:00,25.01,25.05,25.0,25.05,80600.0,15.7168,15.7419,15.7105,15.7419,80600.0
2005-07-08 12:40:00,25.05,25.08,25.05,25.07,54200.0,15.7419,15.7608,15.7419,15.7545,54200.0
2005-07-08 12:50:00,25.07,25.08,25.05,25.07,80200.0,15.7545,15.7608,15.7419,15.7545,80200.0
2005-07-08 13:00:00,25.07,25.08,25.07,25.08,42200.0,15.7545,15.7608,15.7545,15.7608,42200.0
2005-07-08 13:10:00,25.08,25.08,25.05,25.06,27000.0,15.7608,15.7608,15.7419,15.7482,27000.0
2005-07-08 13:20:00,25.06,25.07,25.06,25.07,28600.0,15.7482,15.7545,15.7482,15.7545,28600.0
2005-07-08 13:30:00,25.07,25.09,25.06,25.09,80600.0,15.7545,15.7671,15.7482,15.7671,80600.0
2005-07-08 13:40:00,25.09,25.15,25.09,25.14,58600.0,15.7671,15.8048,15.7671,15.7985,58600.0
2005-07-08 13:50:00,25.14,25.16,25.13,25.13,80600.0,15.7985,15.8111,15.7922,15.7922,80600.0
2005-07-08 14:00:00,25.13,25.16,25.13,25.15,92200.0,15.7922,15.8111,15.7922,15.8048,92200.0
2005-07-08 14:10:00,25.15,25.16,25.11,25.13,121000.0,15.8048,15.8111,15.7797,15.7922,121000.0
2005-07-08 14:20:00,25.12,25.16,25.12,25.15,33400.0,15.7859,15.8111,15.7859,15.8048,33400.0
2005-07-08 14:30:00,25.15,25.17,25.1,25.11,76600.0,15.8048,15.8174,15.7734,15.7797,76600.0
2005-07-08 14:40:00,25.11,25.18,25.1,25.17,67400.0,15.7797,15.8236,15.7734,15.8174,67400.0
2005-07-08 14:50:00,25.17,25.18,25.16,25.18,99000.0,15.8174,15.8236,15.8111,15.8236,99000.0
2005-07-08 15:00:00,25.18,25.2,25.18,25.18,48800.0,15.8236,15.8362,15.8236,15.8236,48800.0
2005-07-08 15:10:00,25.18,25.2,25.17,25.2,98800.0,15.8236,15.8362,15.8174,15.8362,98800.0
2005-07-08 15:20:00,25.2,25.23,25.18,25.23,116000.0,15.8362,15.8551,15.8236,15.8551,116000.0
2005-07-08 15:30:00,25.23,25.23,25.2,25.22,103000.0,15.8551,15.8551,15.8362,15.8488,103000.0
2005-07-08 15:40:00,25.22,25.23,25.2,25.22,151000.0,15.8488,15.8551,15.8362,15.8488,151000.0
2005-07-08 15:50:00,25.22,25.24,25.2,25.21,159400.0,15.8488,15.8613,15.8362,15.8425,159400.0
2005-07-11 09:30:00,25.3,25.39,25.28,25.34,170800.0,15.8991,15.9556,15.8865,15.9242,170800.0
2005-07-11 09:40:00,25.31,25.38,25.25,25.29,136400.0,15.9053,15.9493,15.8676,15.8928,136400.0
2005-07-11 09:50:00,25.3,25.3,25.21,25.23,179400.0,15.8991,15.8991,15.8425,15.8551,179400.0
2005-07-11 10:00:00,25.2,25.21,25.14,25.16,99200.0,15.8362,15.8425,15.7985,15.8111,99200.0
2005-07-11 10:10:00,25.15,25.16,25.11,25.13,92400.0,15.8048,15.8111,15.7797,15.7922,92400.0
2005-07-11 10:20:00,25.13,25.15,25.13,25.14,86800.0,15.7922,15.8048,15.7922,15.7985,86800.0
2005-07-11 10:30:00,25.15,25.17,25.14,25.15,94000.0,15.8048,15.8174,15.7985,15.8048,94000.0
2005-07-11 10:40:00,25.15,25.2,25.15,25.18,66600.0,15.8048,15.8362,15.8048,15.8236,66600.0
2005-07-11 10:50:00,25.2,25.27,25.2,25.27,55400.0,15.8362,15.8802,15.8362,15.8802,55400.0
2005-07-11 11:00:00,25.27,25.27,25.21,25.22,60000.0,15.8802,15.8802,15.8425,15.8488,60000.0
2005-07-11 11:10:00,25.22,25.3,25.22,25.3,41400.0,15.8488,15.8991,15.8488,15.8991,41400.0
2005-07-11 11:20:00,25.3,25.31,25.27,25.29,40800.0,15.8991,15.9053,15.8802,15.8928,40800.0
2005-07-11 11:30:00,25.29,25.31,25.25,25.25,65600.0,15.8928,15.9053,15.8676,15.8676,65600.0
2005-07-11 11:40:00,25.25,25.26,25.23,25.23,63000.0,15.8676,15.8739,15.8551,15.8551,63000.0
2005-07-11 11:50:00,25.23,25.24,25.2,25.22,63600.0,15.8551,15.8613,15.8362,15.8488,63600.0
2005-07-11 12:00:00,25.22,25.22,25.15,25.16,69000.0,15.8488,15.8488,15.8048,15.8111,69000.0
2005-07-11 12:10:00,25.16,25.18,25.16,25.16,40400.0,15.8111,15.8236,15.8111,15.8111,40400.0
2005-07-11 12:20:00,25.16,25.18,25.15,25.15,56800.0,15.8111,15.8236,15.8048,15.8048,56800.0
2005-07-11 12:30:00,25.15,25.21,25.15,25.19,45200.0,15.8048,15.8425,15.8048,15.8299,45200.0
2005-07-11 12:40:00,25.2,25.21,25.18,25.2,45600.0,15.8362,15.8425,15.8236,15.8362,45600.0
2005-07-11 12:50:00,25.2,25.21,25.18,25.19,36800.0,15.8362,15.8425,15.8236,15.8299,36800.0
2005-07-11 13:00:00,25.18,25.18,25.16,25.17,66600.0,15.8236,15.8236,15.8111,15.8174,66600.0
2005-07-11 13:10:00,25.17,25.17,25.14,25.14,53800.0,15.8174,15.8174,15.7985,15.7985,53800.0
2005-07-11 13:20:00,25.14,25.16,25.13,25.15,88400.0,15.7985,15.8111,15.7922,15.8048,88400.0
2005-07-11 13:30:00,25.15,25.17,25.15,25.17,36000.0,15.8048,15.8174,15.8048,15.8174,36000.0
2005-07-11 13:40:00,25.17,25.17,25.13,25.13,46800.0,15.8174,15.8174,15.7922,15.7922,46800.0
2005-07-11 13:50:00,25.13,25.15,25.09,25.14,137200.0,15.7922,15.8048,15.7671,15.7985,137200.0
2005-07-11 14:00:00,25.13,25.18,25.13,25.18,37200.0,15.7922,15.8236,15.7922,15.8236,37200.0
2005-07-11 14:10:00,25.18,25.18,25.16,25.17,29200.0,15.8236,15.8236,15.8111,15.8174,29200.0
2005-07-11 14:20:00,25.17,25.17,25.13,25.13,38600.0,15.8174,15.8174,15.7922,15.7922,38600.0
2005-07-11 14:30:00,25.14,25.18,25.14,25.18,47400.0,15.7985,15.8236,15.7985,15.8236,47400.0
2005-07-11 14:40:00,25.18,25.18,25.14,25.14,92600.0,15.8236,15.8236,15.7985,15.7985,92600.0
2005-07-11 14:50:00,25.14,25.16,25.13,25.14,100000.0,15.7985,15.8111,15.7922,15.7985,100000.0
2005-07-11 15:00:00,25.13,25.16,25.13,25.13,89400.0,15.7922,15.8111,15.7922,15.7922,89400.0
2005-07-11 15:10:00,25.14,25.15,25.12,25.13,57800.0,15.7985,15.8048,15.7859,15.7922,57800.0
2005-07-11 15:20:00,25.13,25.15,25.11,25.14,165000.0,15.7922,15.8048,15.7797,15.7985,165000.0
2005-07-11 15:30:00,25.14,25.18,25.14,25.15,82800.0,15.7985,15.8236,15.7985,15.8048,82800.0
2005-07-11 15:40:00,25.15,25.22,25.15,25.2,87200.0,15.8048,15.8488,15.8048,15.8362,87200.0
2005-07-11 15:50:00,25.2,25.21,25.18,25.21,68400.0,15.8362,15.8425,15.8236,15.8425,68400.0
2005-07-12 09:30:00,25.15,25.29,25.15,25.27,185800.0,15.8048,15.8928,15.8048,15.8802,185800.0
2005-07-12 09:40:00,25.3,25.47,25.28,25.45,142200.0,15.8991,16.0059,15.8865,15.9933,142200.0
2005-07-12 09:50:00,25.45,25.47,25.43,25.46,60800.0,15.9933,16.0059,15.9807,15.9996,60800.0
2005-07-12 10:00:00,25.46,25.47,25.43,25.45,167800.0,15.9996,16.0059,15.9807,15.9933,167800.0
2005-07-12 10:10:00,25.45,25.48,25.43,25.45,120000.0,15.9933,16.0122,15.9807,15.9933,120000.0
2005-07-12 10:20:00,25.45,25.46,25.42,25.42,83800.0,15.9933,15.9996,15.9745,15.9745,83800.0
2005-07-12 10:30:00,25.41,25.43,25.41,25.42,88600.0,15.9682,15.9807,15.9682,15.9745,88600.0
2005-07-12 10:40:00,25.42,25.43,25.39,25.4,73400.0,15.9745,15.9807,15.9556,15.9619,73400.0
2005-07-12 10:50:00,25.4,25.43,25.38,25.4,63000.0,15.9619,15.9807,15.9493,15.9619,63000.0
2005-07-12 11:00:00,25.39,25.4,25.38,25.39,64600.0,15.9556,15.9619,15.9493,15.9556,64600.0
2005-07-12 11:10:00,25.39,25.4,25.38,25.4,56800.0,15.9556,15.9619,15.9493,15.9619,56800.0
2005-07-12 11:20:00,25.41,25.45,25.41,25.42,77400.0,15.9682,15.9933,15.9682,15.9745,77400.0
2005-07-12 11:30:00,25.42,25.43,25.41,25.42,51400.0,15.9745,15.9807,15.9682,15.9745,51400.0
2005-07-12 11:40:00,25.42,25.45,25.42,25.43,53000.0,15.9745,15.9933,15.9745,15.9807,53000.0
2005-07-12 11:50:00,25.44,25.48,25.44,25.47,74400.0,15.987,16.0122,15.987,16.0059,74400.0
2005-07-12 12:00:00,25.47,25.5,25.47,25.5,152800.0,16.0059,16.0247,16.0059,16.0247,152800.0
2005-07-12 12:10:00,25.5,25.52,25.45,25.47,109200.0,16.0247,16.0373,15.9933,16.0059,109200.0
2005-07-12 12:20:00,25.47,25.5,25.46,25.49,35000.0,16.0059,16.0247,15.9996,16.0185,35000.0
2005-07-12 12:30:00,25.48,25.48,25.45,25.46,30800.0,16.0122,16.0122,15.9933,15.9996,30800.0
2005-07-12 12:40:00,25.45,25.46,25.45,25.45,37600.0,15.9933,15.9996,15.9933,15.9933,37600.0
2005-07-12 12:50:00,25.45,25.46,25.43,25.43,66400.0,15.9933,15.9996,15.9807,15.9807,66400.0
2005-07-12 13:00:00,25.42,25.44,25.42,25.44,16200.0,15.9745,15.987,15.9745,15.987,16200.0
2005-07-12 13:10:00,25.44,25.45,25.43,25.43,16000.0,15.987,15.9933,15.9807,15.9807,16000.0
2005-07-12 13:20:00,25.43,25.43,25.42,25.43,38000.0,15.9807,15.9807,15.9745,15.9807,38000.0
2005-07-12 13:30:00,25.43,25.43,25.41,25.41,37400.0,15.9807,15.9807,15.9682,15.9682,37400.0
2005-07-12 13:40:00,25.42,25.43,25.41,25.43,30600.0,15.9745,15.9807,15.9682,15.9807,30600.0
2005-07-12 13:50:00,25.42,25.5,25.42,25.5,49200.0,15.9745,16.0247,15.9745,16.0247,49200.0
2005-07-12 14:00:00,25.5,25.51,25.48,25.48,100400.0,16.0247,16.031,16.0122,16.0122,100400.0
2005-07-12 14:10:00,25.48,25.49,25.46,25.46,43400.0,16.0122,16.0185,15.9996,15.9996,43400.0
2005-07-12 14:20:00,25.46,25.48,25.45,25.47,48000.0,15.9996,16.0122,15.9933,16.0059,48000.0
2005-07-12 14:30:00,25.46,25.48,25.45,25.48,47400.0,15.9996,16.0122,15.9933,16.0122,47400.0
2005-07-12 14:40:00,25.47,25.48,25.46,25.48,32600.0,16.0059,16.0122,15.9996,16.0122,32600.0
2005-07-12 14:50:00,25.47,25.48,25.45,25.48,35400.0,16.0059,16.0122,15.9933,16.0122,35400.0
2005-07-12 15:00:00,25.48,25.54,25.48,25.53,92400.0,16.0122,16.0499,16.0122,16.0436,92400.0
2005-07-12 15:10:00,25.53,25.59,25.53,25.55,124200.0,16.0436,16.0813,16.0436,16.0562,124200.0
2005-07-12 15:20:00,25.55,25.56,25.52,25.52,65400.0,16.0562,16.0624,16.0373,16.0373,65400.0
2005-07-12 15:30:00,25.52,25.52,25.47,25.47,64200.0,16.0373,16.0373,16.0059,16.0059,64200.0
2005-07-12 15:40:00,25.47,25.47,25.43,25.43,109200.0,16.0059,16.0059,15.9807,15.9807,109200.0
2005-07-12 15:50:00,25.43,25.44,25.42,25.43,100200.0,15.9807,15.987,15.9745,15.9807,100200.0
2005-07-13 09:30:00,25.47,25.63,25.45,25.56,185800.0,16.0059,16.1064,15.9933,16.0624,185800.0
2005-07-13 09:40:00,25.56,25.6,25.53,25.57,75200.0,16.0624,16.0876,16.0436,16.0687,75200.0
2005-07-13 09:50:00,25.6,25.63,25.56,25.58,82400.0,16.0876,16.1064,16.0624,16.075,82400.0
2005-07-13 10:00:00,25.59,25.67,25.58,25.66,97200.0,16.0813,16.1316,16.075,16.1253,97200.0
2005-07-13 10:10:00,25.66,25.68,25.65,25.68,199200.0,16.1253,16.1379,16.119,16.1379,199200.0
2005-07-13 10:20:00,25.68,25.68,25.66,25.68,157800.0,16.1379,16.1379,16.1253,16.1379,157800.0
2005-07-13 10:30:00,25.67,25.71,25.66,25.7,149000.0,16.1316,16.1567,16.1253,16.1504,149000.0
2005-07-13 10:40:00,25.71,25.74,25.68,25.7,177400.0,16.1567,16.1756,16.1379,16.1504,177400.0
2005-07-13 10:50:00,25.7,25.7,25.67,25.67,142400.0,16.1504,16.1504,16.1316,16.1316,142400.0
2005-07-13 11:00:00,25.67,25.68,25.65,25.68,103000.0,16.1316,16.1379,16.119,16.1379,103000.0
2005-07-13 11:10:00,25.67,25.67,25.65,25.67,68000.0,16.1316,16.1316,16.119,16.1316,68000.0
2005-07-13 11:20:00,25.68,25.68,25.67,25.68,118400.0,16.1379,16.1379,16.1316,16.1379,118400.0
2005-07-13 11:30:00,25.68,25.68,25.64,25.64,62400.0,16.1379,16.1379,16.1127,16.1127,62400.0
2005-07-13 11:40:00,25.64,25.65,25.63,25.64,47400.0,16.1127,16.119,16.1064,16.1127,47400.0
2005-07-13 11:50:00,25.65,25.65,25.63,25.64,36000.0,16.119,16.119,16.1064,16.1127,36000.0
2005-07-13 12:00:00,25.64,25.64,25.62,25.62,122000.0,16.1127,16.1127,16.1001,16.1001,122000.0
2005-07-13 12:10:00,25.63,25.64,25.61,25.63,27400.0,16.1064,16.1127,16.0939,16.1064,27400.0
2005-07-13 12:20:00,25.63,25.65,25.62,25.64,66600.0,16.1064,16.119,16.1001,16.1127,66600.0
2005-07-13 12:30:00,25.64,25.65,25.63,25.64,47800.0,16.1127,16.119,16.1064,16.1127,47800.0
2005-07-13 12:40:00,25.64,25.65,25.63,25.64,41800.0,16.1127,16.119,16.1064,16.1127,41800.0
2005-07-13 12:50:00,25.64,25.64,25.61,25.61,34400.0,16.1127,16.1127,16.0939,16.0939,34400.0
2005-07-13 13:00:00,25.63,25.64,25.63,25.63,37600.0,16.1064,16.1127,16.1064,16.1064,37600.0
2005-07-13 13:10:00,25.63,25.65,25.63,25.65,19600.0,16.1064,16.119,16.1064,16.119,19600.0
2005-07-13 13:20:00,25.64,25.64,25.63,25.64,15400.0,16.1127,16.1127,16.1064,16.1127,15400.0
2005-07-13 13:30:00,25.64,25.65,25.63,25.64,42200.0,16.1127,16.119,16.1064,16.1127,42200.0
2005-07-13 13:40:00,25.64,25.65,25.64,25.64,45600.0,16.1127,16.119,16.1127,16.1127,45600.0
2005-07-13 13:50:00,25.65,25.65,25.64,25.65,31600.0,16.119,16.119,16.1127,16.119,31600.0
2005-07-13 14:00:00,25.64,25.65,25.64,25.65,33800.0,16.1127,16.119,16.1127,16.119,33800.0
2005-07-13 14:10:00,25.65,25.68,25.65,25.67,49200.0,16.119,16.1379,16.119,16.1316,49200.0
2005-07-13 14:20:00,25.68,25.68,25.66,25.68,43200.0,16.1379,16.1379,16.1253,16.1379,43200.0
2005-07-13 14:30:00,25.68,25.7,25.68,25.68,53600.0,16.1379,16.1504,16.1379,16.1379,53600.0
2005-07-13 14:40:00,25.68,25.69,25.67,25.67,85800.0,16.1379,16.1441,16.1316,16.1316,85800.0
2005-07-13 14:50:00,25.67,25.67,25.66,25.66,45200.0,16.1316,16.1316,16.1253,16.1253,45200.0
2005-07-13 15:00:00,25.65,25.66,25.61,25.62,124800.0,16.119,16.1253,16.0939,16.1001,124800.0
2005-07-13 15:10:00,25.62,25.65,25.61,25.64,47600.0,16.1001,16.119,16.0939,16.1127,47600.0
2005-07-13 15:20:00,25.65,25.65,25.63,25.64,119800.0,16.119,16.119,16.1064,16.1127,119800.0
2005-07-13 15:30:00,25.64,25.66,25.64,25.65,91800.0,16.1127,16.1253,16.1127,16.119,91800.0
2005-07-13 15:40:00,25.65,25.66,25.63,25.66,154000.0,16.119,16.1253,16.1064,16.1253,154000.0
2005-07-13 15:50:00,25.66,25.66,25.61,25.61,137800.0,16.1253,16.1253,16.0939,16.0939,137800.0
2005-07-14 09:30:00,25.6,25.7,25.6,25.67,179600.0,16.0876,16.1504,16.0876,16.1316,179600.0
2005-07-14 09:40:00,25.67,25.75,25.67,25.75,104200.0,16.1316,16.1818,16.1316,16.1818,104200.0
2005-07-14 09:50:00,25.75,25.75,25.73,25.74,95600.0,16.1818,16.1818,16.1693,16.1756,95600.0
2005-07-14 10:00:00,25.74,25.75,25.68,25.7,122400.0,16.1756,16.1818,16.1379,16.1504,122400.0
2005-07-14 10:10:00,25.7,25.71,25.67,25.7,58200.0,16.1504,16.1567,16.1316,16.1504,58200.0
2005-07-14 10:20:00,25.7,25.76,25.69,25.74,81600.0,16.1504,16.1881,16.1441,16.1756,81600.0
2005-07-14 10:30:00,25.74,25.74,25.72,25.74,56000.0,16.1756,16.1756,16.163,16.1756,56000.0
2005-07-14 10:40:00,25.74,25.75,25.71,25.73,30200.0,16.1756,16.1818,16.1567,16.1693,30200.0
2005-07-14 10:50:00,25.74,25.74,25.7,25.7,43400.0,16.1756,16.1756,16.1504,16.1504,43400.0
2005-07-14 11:00:00,25.7,25.71,25.68,25.7,42800.0,16.1504,16.1567,16.1379,16.1504,42800.0
2005-07-14 11:10:00,25.7,25.73,25.68,25.73,42200.0,16.1504,16.1693,16.1379,16.1693,42200.0
2005-07-14 11:20:00,25.73,25.74,25.7,25.72,37600.0,16.1693,16.1756,16.1504,16.163,37600.0
2005-07-14 11:30:00,25.72,25.73,25.69,25.73,66400.0,16.163,16.1693,16.1441,16.1693,66400.0
2005-07-14 11:40:00,25.73,25.79,25.73,25.78,72200.0,16.1693,16.207,16.1693,16.2007,72200.0
2005-07-14 11:50:00,25.8,25.8,25.75,25.76,59800.0,16.2133,16.2133,16.1818,16.1881,59800.0
2005-07-14 12:00:00,25.78,25.79,25.76,25.77,64200.0,16.2007,16.207,16.1881,16.1944,64200.0
2005-07-14 12:10:00,25.77,25.82,25.77,25.82,103200.0,16.1944,16.2258,16.1944,16.2258,103200.0
2005-07-14 12:20:00,25.81,25.82,25.78,25.8,59200.0,16.2195,16.2258,16.2007,16.2133,59200.0
2005-07-14 12:30:00,25.8,25.8,25.75,25.75,39600.0,16.2133,16.2133,16.1818,16.1818,39600.0
2005-07-14 12:40:00,25.75,25.75,25.72,25.72,73000.0,16.1818,16.1818,16.163,16.163,73000.0
2005-07-14 12:50:00,25.72,25.72,25.68,25.71,39400.0,16.163,16.163,16.1379,16.1567,39400.0
2005-07-14 13:00:00,25.71,25.74,25.71,25.74,56800.0,16.1567,16.1756,16.1567,16.1756,56800.0
2005-07-14 13:10:00,25.74,25.75,25.74,25.75,67400.0,16.1756,16.1818,16.1756,16.1818,67400.0
2005-07-14 13:20:00,25.75,25.75,25.73,25.74,35600.0,16.1818,16.1818,16.1693,16.1756,35600.0
2005-07-14 13:30:00,25.74,25.77,25.74,25.75,101400.0,16.1756,16.1944,16.1756,16.1818,101400.0
2005-07-14 13:40:00,25.75,25.75,25.7,25.71,66400.0,16.1818,16.1818,16.1504,16.1567,66400.0
2005-07-14 13:50:00,25.7,25.71,25.67,25.68,32400.0,16.1504,16.1567,16.1316,16.1379,32400.0
2005-07-14 14:00:00,25.67,25.68,25.64,25.66,94200.0,16.1316,16.1379,16.1127,16.1253,94200.0
2005-07-14 14:10:00,25.66,25.68,25.66,25.67,43600.0,16.1253,16.1379,16.1253,16.1316,43600.0
2005-07-14 14:20:00,25.66,25.66,25.63,25.64,32200.0,16.1253,16.1253,16.1064,16.1127,32200.0
2005-07-14 14:30:00,25.65,25.66,25.6,25.6,104000.0,16.119,16.1253,16.0876,16.0876,104000.0
2005-07-14 14:40:00,25.6,25.61,25.57,25.6,64200.0,16.0876,16.0939,16.0687,16.0876,64200.0
2005-07-14 14:50:00,25.59,25.6,25.55,25.6,77600.0,16.0813,16.0876,16.0562,16.0876,77600.0
2005-07-14 15:00:00,25.6,25.65,25.59,25.65,82600.0,16.0876,16.119,16.0813,16.119,82600.0
2005-07-14 15:10:00,25.65,25.65,25.63,25.65,258200.0,16.119,16.119,16.1064,16.119,258200.0
2005-07-14 15:20:00,25.65,25.67,25.62,25.66,50400.0,16.119,16.1316,16.1001,16.1253,50400.0
2005-07-14 15:30:00,25.66,25.68,25.66,25.66,118800.0,16.1253,16.1379,16.1253,16.1253,118800.0
2005-07-14 15:40:00,25.67,25.68,25.65,25.65,94800.0,16.1316,16.1379,16.119,16.119,94800.0
2005-07-14 15:50:00,25.65,25.65,25.63,25.63,82800.0,16.119,16.119,16.1064,16.1064,82800.0
2005-07-15 09:30:00,25.59,25.65,25.55,25.65,361800.0,16.0813,16.119,16.0562,16.119,361800.0
2005-07-15 09:40:00,25.66,25.72,25.64,25.68,103600.0,16.1253,16.163,16.1127,16.1379,103600.0
2005-07-15 09:50:00,25.68,25.68,25.63,25.64,41800.0,16.1379,16.1379,16.1064,16.1127,41800.0
2005-07-15 10:00:00,25.64,25.7,25.64,25.69,51600.0,16.1127,16.1504,16.1127,16.1441,51600.0
2005-07-15 10:10:00,25.7,25.7,25.66,25.68,19800.0,16.1504,16.1504,16.1253,16.1379,19800.0
2005-07-15 10:20:00,25.68,25.73,25.68,25.72,38200.0,16.1379,16.1693,16.1379,16.163,38200.0
2005-07-15 10:30:00,25.72,25.73,25.69,25.69,92800.0,16.163,16.1693,16.1441,16.1441,92800.0
2005-07-15 10:40:00,25.69,25.7,25.68,25.69,121000.0,16.1441,16.1504,16.1379,16.1441,121000.0
2005-07-15 10:50:00,25.7,25.7,25.68,25.68,41800.0,16.1504,16.1504,16.1379,16.1379,41800.0
2005-07-15 11:00:00,25.68,25.74,25.68,25.7,56200.0,16.1379,16.1756,16.1379,16.1504,56200.0
2005-07-15 11:10:00,25.7,25.72,25.69,25.72,26800.0,16.1504,16.163,16.1441,16.163,26800.0
2005-07-15 11:20:00,25.72,25.74,25.71,25.73,30800.0,16.163,16.1756,16.1567,16.1693,30800.0
2005-07-15 11:30:00,25.72,25.73,25.69,25.7,103400.0,16.163,16.1693,16.1441,16.1504,103400.0
2005-07-15 11:40:00,25.69,25.7,25.68,25.7,22400.0,16.1441,16.1504,16.1379,16.1504,22400.0
2005-07-15 11:50:00,25.68,25.7,25.68,25.68,23400.0,16.1379,16.1504,16.1379,16.1379,23400.0
2005-07-15 12:00:00,25.68,25.7,25.65,25.68,54800.0,16.1379,16.1504,16.119,16.1379,54800.0
2005-07-15 12:10:00,25.68,25.68,25.65,25.66,161400.0,16.1379,16.1379,16.119,16.1253,161400.0
2005-07-15 12:20:00,25.66,25.66,25.63,25.64,50600.0,16.1253,16.1253,16.1064,16.1127,50600.0
2005-07-15 12:30:00,25.65,25.66,25.63,25.64,39600.0,16.119,16.1253,16.1064,16.1127,39600.0
2005-07-15 12:40:00,25.64,25.66,25.63,25.66,36800.0,16.1127,16.1253,16.1064,16.1253,36800.0
2005-07-15 12:50:00,25.65,25.66,25.64,25.66,33400.0,16.119,16.1253,16.1127,16.1253,33400.0
2005-07-15 13:00:00,25.66,25.68,25.65,25.68,37600.0,16.1253,16.1379,16.119,16.1379,37600.0
2005-07-15 13:10:00,25.68,25.72,25.68,25.7,48600.0,16.1379,16.163,16.1379,16.1504,48600.0
2005-07-15 13:20:00,25.71,25.72,25.7,25.71,26000.0,16.1567,16.163,16.1504,16.1567,26000.0
2005-07-15 13:30:00,25.7,25.73,25.7,25.72,79200.0,16.1504,16.1693,16.1504,16.163,79200.0
2005-07-15 13:40:00,25.71,25.75,25.71,25.73,81800.0,16.1567,16.1818,16.1567,16.1693,81800.0
2005-07-15 13:50:00,25.72,25.75,25.72,25.74,61400.0,16.163,16.1818,16.163,16.1756,61400.0
2005-07-15 14:00:00,25.75,25.75,25.71,25.71,60800.0,16.1818,16.1818,16.1567,16.1567,60800.0
2005-07-15 14:10:00,25.71,25.74,25.71,25.73,33600.0,16.1567,16.1756,16.1567,16.1693,33600.0
2005-07-15 14:20:00,25.74,25.76,25.74,25.75,50600.0,16.1756,16.1881,16.1756,16.1818,50600.0
2005-07-15 14:30:00,25.75,25.75,25.73,25.74,44600.0,16.1818,16.1818,16.1693,16.1756,44600.0
2005-07-15 14:40:00,25.75,25.75,25.73,25.74,52200.0,16.1818,16.1818,16.1693,16.1756,52200.0
2005-07-15 14:50:00,25.74,25.78,25.74,25.78,85200.0,16.1756,16.2007,16.1756,16.2007,85200.0
2005-07-15 15:00:00,25.78,25.79,25.77,25.78,42200.0,16.2007,16.207,16.1944,16.2007,42200.0
2005-07-15 15:10:00,25.78,25.79,25.74,25.74,60200.0,16.2007,16.207,16.1756,16.1756,60200.0
2005-07-15 15:20:00,25.74,25.77,25.73,25.76,70400.0,16.1756,16.1944,16.1693,16.1881,70400.0
2005-07-15 15:30:00,25.76,25.78,25.75,25.77,109800.0,16.1881,16.2007,16.1818,16.1944,109800.0
2005-07-15 15:40:00,25.77,25.8,25.75,25.8,145000.0,16.1944,16.2133,16.1818,16.2133,145000.0
2005-07-15 15:50:00,25.8,25.8,25.75,25.75,157600.0,16.2133,16.2133,16.1818,16.1818,157600.0
2005-07-18 09:30:00,25.78,25.79,25.73,25.77,85600.0,16.2007,16.207,16.1693,16.1944,85600.0
2005-07-18 09:40:00,25.77,25.83,25.77,25.81,95600.0,16.1944,16.2321,16.1944,16.2195,95600.0
2005-07-18 09:50:00,25.81,25.83,25.81,25.82,70200.0,16.2195,16.2321,16.2195,16.2258,70200.0
2005-07-18 10:00:00,25.82,25.82,25.8,25.8,105400.0,16.2258,16.2258,16.2133,16.2133,105400.0
2005-07-18 10:10:00,25.8,25.83,25.8,25.81,89600.0,16.2133,16.2321,16.2133,16.2195,89600.0
2005-07-18 10:20:00,25.81,25.81,25.79,25.81,96400.0,16.2195,16.2195,16.207,16.2195,96400.0
2005-07-18 10:30:00,25.81,25.86,25.81,25.86,103400.0,16.2195,16.251,16.2195,16.251,103400.0
2005-07-18 10:40:00,25.86,25.89,25.85,25.86,65200.0,16.251,16.2698,16.2447,16.251,65200.0
2005-07-18 10:50:00,25.85,25.88,25.85,25.86,97200.0,16.2447,16.2635,16.2447,16.251,97200.0
2005-07-18 11:00:00,25.86,25.86,25.85,25.85,83400.0,16.251,16.251,16.2447,16.2447,83400.0
2005-07-18 11:10:00,25.85,25.92,25.85,25.92,68600.0,16.2447,16.2887,16.2447,16.2887,68600.0
2005-07-18 11:20:00,25.92,25.92,25.88,25.91,59800.0,16.2887,16.2887,16.2635,16.2824,59800.0
2005-07-18 11:30:00,25.9,25.92,25.89,25.91,75800.0,16.2761,16.2887,16.2698,16.2824,75800.0
2005-07-18 11:40:00,25.91,25.96,25.9,25.94,107400.0,16.2824,16.3138,16.2761,16.3012,107400.0
2005-07-18 11:50:00,25.93,25.96,25.93,25.94,95400.0,16.295,16.3138,16.295,16.3012,95400.0
2005-07-18 12:00:00,25.93,25.94,25.88,25.9,154400.0,16.295,16.3012,16.2635,16.2761,154400.0
2005-07-18 12:10:00,25.89,25.91,25.89,25.91,64800.0,16.2698,16.2824,16.2698,16.2824,64800.0
2005-07-18 12:20:00,25.91,25.93,25.91,25.93,85200.0,16.2824,16.295,16.2824,16.295,85200.0
2005-07-18 12:30:00,25.92,25.93,25.91,25.91,42800.0,16.2887,16.295,16.2824,16.2824,42800.0
2005-07-18 12:40:00,25.91,25.92,25.91,25.91,49200.0,16.2824,16.2887,16.2824,16.2824,49200.0
2005-07-18 12:50:00,25.91,25.91,25.9,25.91,48200.0,16.2824,16.2824,16.2761,16.2824,48200.0
2005-07-18 13:00:00,25.9,25.92,25.9,25.9,51400.0,16.2761,16.2887,16.2761,16.2761,51400.0
2005-07-18 13:10:00,25.9,25.91,25.9,25.9,33000.0,16.2761,16.2824,16.2761,16.2761,33000.0
2005-07-18 13:20:00,25.9,25.91,25.89,25.9,51400.0,16.2761,16.2824,16.2698,16.2761,51400.0
2005-07-18 13:30:00,25.9,25.91,25.89,25.9,73000.0,16.2761,16.2824,16.2698,16.2761,73000.0
2005-07-18 13:40:00,25.9,25.92,25.9,25.91,65000.0,16.2761,16.2887,16.2761,16.2824,65000.0
2005-07-18 13:50:00,25.9,25.91,25.89,25.9,53000.0,16.2761,16.2824,16.2698,16.2761,53000.0
2005-07-18 14:00:00,25.9,25.91,25.87,25.89,160600.0,16.2761,16.2824,16.2573,16.2698,160600.0
2005-07-18 14:10:00,25.9,25.91,25.9,25.91,47000.0,16.2761,16.2824,16.2761,16.2824,47000.0
2005-07-18 14:20:00,25.91,25.93,25.91,25.91,40400.0,16.2824,16.295,16.2824,16.2824,40400.0
2005-07-18 14:30:00,25.92,25.92,25.9,25.9,45800.0,16.2887,16.2887,16.2761,16.2761,45800.0
2005-07-18 14:40:00,25.91,25.91,25.88,25.88,70600.0,16.2824,16.2824,16.2635,16.2635,70600.0
2005-07-18 14:50:00,25.88,25.88,25.83,25.84,95600.0,16.2635,16.2635,16.2321,16.2384,95600.0
2005-07-18 15:00:00,25.83,25.84,25.82,25.83,73600.0,16.2321,16.2384,16.2258,16.2321,73600.0
2005-07-18 15:10:00,25.83,25.83,25.81,25.82,55400.0,16.2321,16.2321,16.2195,16.2258,55400.0
2005-07-18 15:20:00,25.82,25.82,25.78,25.78,56600.0,16.2258,16.2258,16.2007,16.2007,56600.0
2005-07-18 15:30:00,25.78,25.78,25.76,25.77,94200.0,16.2007,16.2007,16.1881,16.1944,94200.0
2005-07-18 15:40:00,25.77,25.77,25.75,25.77,102600.0,16.1944,16.1944,16.1818,16.1944,102600.0
2005-07-18 15:50:00,25.77,25.77,25.75,25.75,83400.0,16.1944,16.1944,16.1818,16.1818,83400.0
2005-07-19 09:30:00,25.85,25.9,25.81,25.82,94600.0,16.2447,16.2761,16.2195,16.2258,94600.0
2005-07-19 09:40:00,25.8,25.81,25.78,25.79,67400.0,16.2133,16.2195,16.2007,16.207,67400.0
2005-07-19 09:50:00,25.8,25.8,25.72,25.73,152800.0,16.2133,16.2133,16.163,16.1693,152800.0
2005-07-19 10:00:00,25.73,25.76,25.72,25.75,144200.0,16.1693,16.1881,16.163,16.1818,144200.0
2005-07-19 10:10:00,25.75,25.79,25.75,25.77,62000.0,16.1818,16.207,16.1818,16.1944,62000.0
2005-07-19 10:20:00,25.78,25.85,25.78,25.85,52400.0,16.2007,16.2447,16.2007,16.2447,52400.0
2005-07-19 10:30:00,25.84,25.86,25.83,25.85,24800.0,16.2384,16.251,16.2321,16.2447,24800.0
2005-07-19 10:40:00,25.86,25.86,25.82,25.85,85600.0,16.251,16.251,16.2258,16.2447,85600.0
2005-07-19 10:50:00,25.83,25.84,25.82,25.83,20600.0,16.2321,16.2384,16.2258,16.2321,20600.0
2005-07-19 11:00:00,25.83,25.83,25.81,25.81,29200.0,16.2321,16.2321,16.2195,16.2195,29200.0
2005-07-19 11:10:00,25.81,25.82,25.75,25.75,77600.0,16.2195,16.2258,16.1818,16.1818,77600.0
2005-07-19 11:20:00,25.75,25.77,25.74,25.76,24000.0,16.1818,16.1944,16.1756,16.1881,24000.0
2005-07-19 11:30:00,25.78,25.8,25.77,25.79,22800.0,16.2007,16.2133,16.1944,16.207,22800.0
2005-07-19 11:40:00,25.79,25.8,25.78,25.79,17200.0,16.207,16.2133,16.2007,16.207,17200.0
2005-07-19 11:50:00,25.78,25.79,25.78,25.78,20600.0,16.2007,16.207,16.2007,16.2007,20600.0
2005-07-19 12:00:00,25.78,25.79,25.7,25.71,63000.0,16.2007,16.207,16.1504,16.1567,63000.0
2005-07-19 12:10:00,25.71,25.71,25.61,25.64,82600.0,16.1567,16.1567,16.0939,16.1127,82600.0
2005-07-19 12:20:00,25.63,25.65,25.62,25.64,51200.0,16.1064,16.119,16.1001,16.1127,51200.0
2005-07-19 12:30:00,25.64,25.68,25.63,25.67,37800.0,16.1127,16.1379,16.1064,16.1316,37800.0
2005-07-19 12:40:00,25.67,25.71,25.67,25.71,20800.0,16.1316,16.1567,16.1316,16.1567,20800.0
2005-07-19 12:50:00,25.71,25.73,25.7,25.71,53000.0,16.1567,16.1693,16.1504,16.1567,53000.0
2005-07-19 13:00:00,25.71,25.72,25.7,25.72,23000.0,16.1567,16.163,16.1504,16.163,23000.0
2005-07-19 13:10:00,25.71,25.72,25.69,25.69,37400.0,16.1567,16.163,16.1441,16.1441,37400.0
2005-07-19 13:20:00,25.7,25.7,25.69,25.7,24400.0,16.1504,16.1504,16.1441,16.1504,24400.0
2005-07-19 13:30:00,25.7,25.7,25.69,25.69,78800.0,16.1504,16.1504,16.1441,16.1441,78800.0
2005-07-19 13:40:00,25.69,25.69,25.63,25.63,65400.0,16.1441,16.1441,16.1064,16.1064,65400.0
2005-07-19 13:50:00,25.64,25.66,25.63,25.66,35800.0,16.1127,16.1253,16.1064,16.1253,35800.0
2005-07-19 14:00:00,25.66,25.66,25.64,25.66,99400.0,16.1253,16.1253,16.1127,16.1253,99400.0
2005-07-19 14:10:00,25.66,25.74,25.66,25.7,165400.0,16.1253,16.1756,16.1253,16.1504,165400.0
2005-07-19 14:20:00,25.7,25.71,25.7,25.71,17000.0,16.1504,16.1567,16.1504,16.1567,17000.0
2005-07-19 14:30:00,25.7,25.71,25.66,25.66,36200.0,16.1504,16.1567,16.1253,16.1253,36200.0
2005-07-19 14:40:00,25.66,25.67,25.65,25.66,40600.0,16.1253,16.1316,16.119,16.1253,40600.0
2005-07-19 14:50:00,25.66,25.72,25.66,25.72,40000.0,16.1253,16.163,16.1253,16.163,40000.0
2005-07-19 15:00:00,25.71,25.72,25.7,25.7,100800.0,16.1567,16.163,16.1504,16.1504,100800.0
2005-07-19 15:10:00,25.7,25.72,25.68,25.7,75600.0,16.1504,16.163,16.1379,16.1504,75600.0
2005-07-19 15:20:00,25.7,25.73,25.69,25.7,116600.0,16.1504,16.1693,16.1441,16.1504,116600.0
2005-07-19 15:30:00,25.7,25.74,25.7,25.74,73400.0,16.1504,16.1756,16.1504,16.1756,73400.0
2005-07-19 15:40:00,25.73,25.76,25.73,25.76,101600.0,16.1693,16.1881,16.1693,16.1881,101600.0
2005-07-19 15:50:00,25.76,25.76,25.7,25.71,121200.0,16.1881,16.1881,16.1504,16.1567,121200.0
2005-07-20 09:30:00,25.68,25.74,25.67,25.7,109200.0,16.1379,16.1756,16.1316,16.1504,109200.0
2005-07-20 09:40:00,25.7,25.76,25.67,25.68,76200.0,16.1504,16.1881,16.1316,16.1379,76200.0
2005-07-20 09:50:00,25.68,25.69,25.65,25.67,96200.0,16.1379,16.1441,16.119,16.1316,96200.0
2005-07-20 10:00:00,25.67,25.71,25.64,25.68,78600.0,16.1316,16.1567,16.1127,16.1379,78600.0
2005-07-20 10:10:00,25.69,25.71,25.58,25.6,65000.0,16.1441,16.1567,16.075,16.0876,65000.0
2005-07-20 10:20:00,25.6,25.6,25.5,25.5,84000.0,16.0876,16.0876,16.0247,16.0247,84000.0
2005-07-20 10:30:00,25.51,25.54,25.5,25.51,120400.0,16.031,16.0499,16.0247,16.031,120400.0
2005-07-20 10:40:00,25.51,25.54,25.5,25.52,75200.0,16.031,16.0499,16.0247,16.0373,75200.0
2005-07-20 10:50:00,25.52,25.57,25.5,25.53,73600.0,16.0373,16.0687,16.0247,16.0436,73600.0
2005-07-20 11:00:00,25.53,25.53,25.48,25.5,57800.0,16.0436,16.0436,16.0122,16.0247,57800.0
2005-07-20 11:10:00,25.5,25.54,25.45,25.52,115400.0,16.0247,16.0499,15.9933,16.0373,115400.0
2005-07-20 11:20:00,25.5,25.53,25.5,25.51,205000.0,16.0247,16.0436,16.0247,16.031,205000.0
2005-07-20 11:30:00,25.5,25.53,25.49,25.5,105000.0,16.0247,16.0436,16.0185,16.0247,105000.0
2005-07-20 11:40:00,25.5,25.53,25.49,25.53,83200.0,16.0247,16.0436,16.0185,16.0436,83200.0
2005-07-20 11:50:00,25.52,25.6,25.52,25.6,91800.0,16.0373,16.0876,16.0373,16.0876,91800.0
2005-07-20 12:00:00,25.6,25.6,25.57,25.58,57600.0,16.0876,16.0876,16.0687,16.075,57600.0
2005-07-20 12:10:00,25.58,25.58,25.57,25.58,43400.0,16.075,16.075,16.0687,16.075,43400.0
2005-07-20 12:20:00,25.58,25.58,25.55,25.56,43000.0,16.075,16.075,16.0562,16.0624,43000.0
2005-07-20 12:30:00,25.55,25.59,25.55,25.56,64800.0,16.0562,16.0813,16.0562,16.0624,64800.0
2005-07-20 12:40:00,25.57,25.59,25.56,25.57,39000.0,16.0687,16.0813,16.0624,16.0687,39000.0
2005-07-20 12:50:00,25.56,25.6,25.56,25.59,23400.0,16.0624,16.0876,16.0624,16.0813,23400.0
2005-07-20 13:00:00,25.59,25.59,25.57,25.57,25400.0,16.0813,16.0813,16.0687,16.0687,25400.0
2005-07-20 13:10:00,25.57,25.64,25.57,25.63,60600.0,16.0687,16.1127,16.0687,16.1064,60600.0
2005-07-20 13:20:00,25.63,25.67,25.63,25.66,101600.0,16.1064,16.1316,16.1064,16.1253,101600.0
2005-07-20 13:30:00,25.65,25.71,25.65,25.69,135400.0,16.119,16.1567,16.119,16.1441,135400.0
2005-07-20 13:40:00,25.69,25.7,25.68,25.7,120600.0,16.1441,16.1504,16.1379,16.1504,120600.0
2005-07-20 13:50:00,25.7,25.73,25.7,25.73,28000.0,16.1504,16.1693,16.1504,16.1693,28000.0
2005-07-20 14:00:00,25.72,25.74,25.71,25.71,37400.0,16.163,16.1756,16.1567,16.1567,37400.0
2005-07-20 14:10:00,25.71,25.73,25.71,25.71,23400.0,16.1567,16.1693,16.1567,16.1567,23400.0
2005-07-20 14:20:00,25.72,25.73,25.71,25.73,39200.0,16.163,16.1693,16.1567,16.1693,39200.0
2005-07-20 14:30:00,25.73,25.75,25.69,25.7,84200.0,16.1693,16.1818,16.1441,16.1504,84200.0
2005-07-20 14:40:00,25.7,25.7,25.65,25.67,162800.0,16.1504,16.1504,16.119,16.1316,162800.0
2005-07-20 14:50:00,25.67,25.67,25.64,25.67,52600.0,16.1316,16.1316,16.1127,16.1316,52600.0
2005-07-20 15:00:00,25.67,25.67,25.61,25.64,66800.0,16.1316,16.1316,16.0939,16.1127,66800.0
2005-07-20 15:10:00,25.64,25.7,25.64,25.7,42600.0,16.1127,16.1504,16.1127,16.1504,42600.0
2005-07-20 15:20:00,25.7,25.74,25.69,25.74,33200.0,16.1504,16.1756,16.1441,16.1756,33200.0
2005-07-20 15:30:00,25.74,25.75,25.72,25.75,55200.0,16.1756,16.1818,16.163,16.1818,55200.0
2005-07-20 15:40:00,25.75,25.82,25.75,25.77,95000.0,16.1818,16.2258,16.1818,16.1944,95000.0
2005-07-20 15:50:00,25.76,25.76,25.72,25.72,97600.0,16.1881,16.1881,16.163,16.163,97600.0
2005-07-21 09:30:00,25.71,25.71,25.63,25.66,158400.0,16.1567,16.1567,16.1064,16.1253,158400.0
2005-07-21 09:40:00,25.65,25.65,25.54,25.56,89000.0,16.119,16.119,16.0499,16.0624,89000.0
2005-07-21 09:50:00,25.57,25.64,25.57,25.62,83000.0,16.0687,16.1127,16.0687,16.1001,83000.0
2005-07-21 10:00:00,25.62,25.63,25.58,25.61,67200.0,16.1001,16.1064,16.075,16.0939,67200.0
2005-07-21 10:10:00,25.6,25.61,25.55,25.55,81600.0,16.0876,16.0939,16.0562,16.0562,81600.0
2005-07-21 10:20:00,25.55,25.61,25.54,25.56,100200.0,16.0562,16.0939,16.0499,16.0624,100200.0
2005-07-21 10:30:00,25.56,25.58,25.54,25.55,56000.0,16.0624,16.075,16.0499,16.0562,56000.0
2005-07-21 10:40:00,25.54,25.54,25.53,25.54,61200.0,16.0499,16.0499,16.0436,16.0499,61200.0
2005-07-21 10:50:00,25.54,25.56,25.53,25.53,27200.0,16.0499,16.0624,16.0436,16.0436,27200.0
2005-07-21 11:00:00,25.53,25.6,25.53,25.6,62800.0,16.0436,16.0876,16.0436,16.0876,62800.0
2005-07-21 11:10:00,25.61,25.65,25.59,25.6,49600.0,16.0939,16.119,16.0813,16.0876,49600.0
2005-07-21 11:20:00,25.6,25.63,25.59,25.62,26600.0,16.0876,16.1064,16.0813,16.1001,26600.0
2005-07-21 11:30:00,25.62,25.65,25.6,25.61,33800.0,16.1001,16.119,16.0876,16.0939,33800.0
2005-07-21 11:40:00,25.61,25.64,25.6,25.64,55800.0,16.0939,16.1127,16.0876,16.1127,55800.0
2005-07-21 11:50:00,25.64,25.66,25.62,25.66,56600.0,16.1127,16.1253,16.1001,16.1253,56600.0
2005-07-21 12:00:00,25.66,25.68,25.65,25.68,55800.0,16.1253,16.1379,16.119,16.1379,55800.0
2005-07-21 12:10:00,25.68,25.76,25.66,25.75,480800.0,16.1379,16.1881,16.1253,16.1818,480800.0
2005-07-21 12:20:00,25.75,25.75,25.71,25.73,84000.0,16.1818,16.1818,16.1567,16.1693,84000.0
2005-07-21 12:30:00,25.73,25.78,25.73,25.76,48600.0,16.1693,16.2007,16.1693,16.1881,48600.0
2005-07-21 12:40:00,25.75,25.82,25.74,25.81,51600.0,16.1818,16.2258,16.1756,16.2195,51600.0
2005-07-21 12:50:00,25.8,25.91,25.79,25.88,158000.0,16.2133,16.2824,16.207,16.2635,158000.0
2005-07-21 13:00:00,25.88,25.92,25.88,25.9,58000.0,16.2635,16.2887,16.2635,16.2761,58000.0
2005-07-21 13:10:00,25.9,25.92,25.9,25.92,94400.0,16.2761,16.2887,16.2761,16.2887,94400.0
2005-07-21 13:20:00,25.93,25.95,25.93,25.94,94400.0,16.295,16.3075,16.295,16.3012,94400.0
2005-07-21 13:30:00,25.94,25.95,25.92,25.93,71400.0,16.3012,16.3075,16.2887,16.295,71400.0
2005-07-21 13:40:00,25.93,25.95,25.92,25.93,96800.0,16.295,16.3075,16.2887,16.295,96800.0
2005-07-21 13:50:00,25.93,25.93,25.92,25.93,43000.0,16.295,16.295,16.2887,16.295,43000.0
2005-07-21 14:00:00,25.93,25.93,25.89,25.9,123800.0,16.295,16.295,16.2698,16.2761,123800.0
2005-07-21 14:10:00,25.89,25.9,25.86,25.9,186600.0,16.2698,16.2761,16.251,16.2761,186600.0
2005-07-21 14:20:00,25.9,25.91,25.88,25.88,131600.0,16.2761,16.2824,16.2635,16.2635,131600.0
2005-07-21 14:30:00,25.88,25.91,25.84,25.89,108000.0,16.2635,16.2824,16.2384,16.2698,108000.0
2005-07-21 14:40:00,25.89,25.92,25.88,25.91,89400.0,16.2698,16.2887,16.2635,16.2824,89400.0
2005-07-21 14:50:00,25.91,25.91,25.85,25.86,97000.0,16.2824,16.2824,16.2447,16.251,97000.0
2005-07-21 15:00:00,25.86,25.87,25.84,25.85,138600.0,16.251,16.2573,16.2384,16.2447,138600.0
2005-07-21 15:10:00,25.85,25.93,25.85,25.93,137800.0,16.2447,16.295,16.2447,16.295,137800.0
2005-07-21 15:20:00,25.93,25.96,25.88,25.89,136000.0,16.295,16.3138,16.2635,16.2698,136000.0
2005-07-21 15:30:00,25.9,25.92,25.89,25.91,234200.0,16.2761,16.2887,16.2698,16.2824,234200.0
2005-07-21 15:40:00,25.91,25.95,25.91,25.95,169200.0,16.2824,16.3075,16.2824,16.3075,169200.0
2005-07-21 15:50:00,25.95,25.96,25.93,25.93,214400.0,16.3075,16.3138,16.295,16.295,214400.0
2005-07-22 09:30:00,25.81,25.82,25.66,25.66,108400.0,16.31,16.3164,16.2152,16.2152,108400.0
2005-07-22 09:40:00,25.66,25.75,25.65,25.71,100200.0,16.2152,16.2721,16.2089,16.2468,100200.0
2005-07-22 09:50:00,25.71,25.81,25.7,25.75,159200.0,16.2468,16.31,16.2405,16.2721,159200.0
2005-07-22 10:00:00,25.75,25.75,25.68,25.7,71800.0,16.2721,16.2721,16.2279,16.2405,71800.0
2005-07-22 10:10:00,25.7,25.72,25.69,25.71,40200.0,16.2405,16.2532,16.2342,16.2468,40200.0
2005-07-22 10:20:00,25.74,25.75,25.71,25.72,61000.0,16.2658,16.2721,16.2468,16.2532,61000.0
2005-07-22 10:30:00,25.73,25.74,25.73,25.73,69200.0,16.2595,16.2658,16.2595,16.2595,69200.0
2005-07-22 10:40:00,25.73,25.75,25.73,25.73,96600.0,16.2595,16.2721,16.2595,16.2595,96600.0
2005-07-22 10:50:00,25.74,25.82,25.73,25.8,212000.0,16.2658,16.3164,16.2595,16.3037,212000.0
2005-07-22 11:00:00,25.8,25.81,25.74,25.76,72200.0,16.3037,16.31,16.2658,16.2784,72200.0
2005-07-22 11:10:00,25.77,25.79,25.73,25.75,41000.0,16.2848,16.2974,16.2595,16.2721,41000.0
2005-07-22 11:20:00,25.75,25.78,25.74,25.74,108800.0,16.2721,16.2911,16.2658,16.2658,108800.0
2005-07-22 11:30:00,25.74,25.75,25.72,25.75,124200.0,16.2658,16.2721,16.2532,16.2721,124200.0
2005-07-22 11:40:00,25.75,25.78,25.74,25.78,35000.0,16.2721,16.2911,16.2658,16.2911,35000.0
2005-07-22 11:50:00,25.78,25.81,25.78,25.79,44600.0,16.2911,16.31,16.2911,16.2974,44600.0
2005-07-22 12:00:00,25.79,25.83,25.78,25.83,50600.0,16.2974,16.3227,16.2911,16.3227,50600.0
2005-07-22 12:10:00,25.83,25.87,25.83,25.85,51200.0,16.3227,16.348,16.3227,16.3353,51200.0
2005-07-22 12:20:00,25.86,25.86,25.83,25.83,31600.0,16.3416,16.3416,16.3227,16.3227,31600.0
2005-07-22 12:30:00,25.84,25.84,25.8,25.8,33400.0,16.329,16.329,16.3037,16.3037,33400.0
2005-07-22 12:40:00,25.79,25.81,25.77,25.78,37200.0,16.2974,16.31,16.2848,16.2911,37200.0
2005-07-22 12:50:00,25.78,25.84,25.77,25.8,86200.0,16.2911,16.329,16.2848,16.3037,86200.0
2005-07-22 13:00:00,25.8,25.84,25.8,25.84,56600.0,16.3037,16.329,16.3037,16.329,56600.0
2005-07-22 13:10:00,25.84,25.85,25.83,25.84,28000.0,16.329,16.3353,16.3227,16.329,28000.0
2005-07-22 13:20:00,25.84,25.86,25.83,25.86,39200.0,16.329,16.3416,16.3227,16.3416,39200.0
2005-07-22 13:30:00,25.85,25.86,25.85,25.86,38400.0,16.3353,16.3416,16.3353,16.3416,38400.0
2005-07-22 13:40:00,25.87,25.88,25.86,25.86,47400.0,16.348,16.3543,16.3416,16.3416,47400.0
2005-07-22 13:50:00,25.86,25.88,25.84,25.86,114800.0,16.3416,16.3543,16.329,16.3416,114800.0
2005-07-22 14:00:00,25.88,25.89,25.85,25.86,144000.0,16.3543,16.3606,16.3353,16.3416,144000.0
2005-07-22 14:10:00,25.85,25.89,25.85,25.88,40000.0,16.3353,16.3606,16.3353,16.3543,40000.0
2005-07-22 14:20:00,25.88,25.89,25.85,25.86,59600.0,16.3543,16.3606,16.3353,16.3416,59600.0
2005-07-22 14:30:00,25.86,25.9,25.84,25.9,89000.0,16.3416,16.3669,16.329,16.3669,89000.0
2005-07-22 14:40:00,25.9,25.98,25.89,25.97,131200.0,16.3669,16.4175,16.3606,16.4111,131200.0
2005-07-22 14:50:00,25.97,25.99,25.94,25.98,73400.0,16.4111,16.4238,16.3922,16.4175,73400.0
2005-07-22 15:00:00,25.98,25.98,25.96,25.96,49000.0,16.4175,16.4175,16.4048,16.4048,49000.0
2005-07-22 15:10:00,25.97,25.97,25.95,25.97,72400.0,16.4111,16.4111,16.3985,16.4111,72400.0
2005-07-22 15:20:00,25.97,25.97,25.94,25.97,99400.0,16.4111,16.4111,16.3922,16.4111,99400.0
2005-07-22 15:30:00,25.97,26.0,25.96,26.0,185200.0,16.4111,16.4301,16.4048,16.4301,185200.0
2005-07-22 15:40:00,26.0,26.0,25.96,26.0,222600.0,16.4301,16.4301,16.4048,16.4301,222600.0
2005-07-22 15:50:00,26.0,26.01,25.98,25.99,140000.0,16.4301,16.4364,16.4175,16.4238,140000.0
2005-07-25 09:30:00,26.0,26.0,25.92,25.93,120600.0,16.4301,16.4301,16.3795,16.3859,120600.0
2005-07-25 09:40:00,25.92,25.92,25.88,25.89,64600.0,16.3795,16.3795,16.3543,16.3606,64600.0
2005-07-25 09:50:00,25.88,25.89,25.88,25.88,63600.0,16.3543,16.3606,16.3543,16.3543,63600.0
2005-07-25 10:00:00,25.88,25.9,25.85,25.85,119200.0,16.3543,16.3669,16.3353,16.3353,119200.0
2005-07-25 10:10:00,25.85,25.88,25.83,25.88,59600.0,16.3353,16.3543,16.3227,16.3543,59600.0
2005-07-25 10:20:00,25.88,25.9,25.86,25.87,54000.0,16.3543,16.3669,16.3416,16.348,54000.0
2005-07-25 10:30:00,25.87,25.89,25.86,25.86,65200.0,16.348,16.3606,16.3416,16.3416,65200.0
2005-07-25 10:40:00,25.86,25.93,25.86,25.91,52200.0,16.3416,16.3859,16.3416,16.3732,52200.0
2005-07-25 10:50:00,25.91,25.92,25.89,25.9,63200.0,16.3732,16.3795,16.3606,16.3669,63200.0
2005-07-25 11:00:00,25.9,25.9,25.89,25.9,97200.0,16.3669,16.3669,16.3606,16.3669,97200.0
2005-07-25 11:10:00,25.9,25.91,25.89,25.9,73600.0,16.3669,16.3732,16.3606,16.3669,73600.0
2005-07-25 11:20:00,25.9,25.91,25.89,25.91,30000.0,16.3669,16.3732,16.3606,16.3732,30000.0
2005-07-25 11:30:00,25.91,25.91,25.86,25.86,83600.0,16.3732,16.3732,16.3416,16.3416,83600.0
2005-07-25 11:40:00,25.86,25.9,25.86,25.89,41600.0,16.3416,16.3669,16.3416,16.3606,41600.0
2005-07-25 11:50:00,25.89,25.92,25.86,25.92,101200.0,16.3606,16.3795,16.3416,16.3795,101200.0
2005-07-25 12:00:00,25.92,25.94,25.89,25.89,76600.0,16.3795,16.3922,16.3606,16.3606,76600.0
2005-07-25 12:10:00,25.89,25.9,25.89,25.89,12800.0,16.3606,16.3669,16.3606,16.3606,12800.0
2005-07-25 12:20:00,25.89,25.9,25.89,25.9,22000.0,16.3606,16.3669,16.3606,16.3669,22000.0
2005-07-25 12:30:00,25.9,25.91,25.89,25.9,25200.0,16.3669,16.3732,16.3606,16.3669,25200.0
2005-07-25 12:40:00,25.9,25.91,25.9,25.9,33200.0,16.3669,16.3732,16.3669,16.3669,33200.0
2005-07-25 12:50:00,25.9,25.9,25.89,25.9,56000.0,16.3669,16.3669,16.3606,16.3669,56000.0
2005-07-25 13:00:00,25.9,25.9,25.89,25.9,40200.0,16.3669,16.3669,16.3606,16.3669,40200.0
2005-07-25 13:10:00,25.89,25.91,25.89,25.91,25000.0,16.3606,16.3732,16.3606,16.3732,25000.0
2005-07-25 13:20:00,25.91,25.91,25.89,25.9,28200.0,16.3732,16.3732,16.3606,16.3669,28200.0
2005-07-25 13:30:00,25.9,25.91,25.89,25.91,30000.0,16.3669,16.3732,16.3606,16.3732,30000.0
2005-07-25 13:40:00,25.91,25.91,25.89,25.9,31800.0,16.3732,16.3732,16.3606,16.3669,31800.0
2005-07-25 13:50:00,25.9,25.9,25.89,25.89,40200.0,16.3669,16.3669,16.3606,16.3606,40200.0
2005-07-25 14:00:00,25.89,25.91,25.88,25.9,148600.0,16.3606,16.3732,16.3543,16.3669,148600.0
2005-07-25 14:10:00,25.9,25.92,25.9,25.92,46800.0,16.3669,16.3795,16.3669,16.3795,46800.0
2005-07-25 14:20:00,25.92,25.96,25.91,25.94,90000.0,16.3795,16.4048,16.3732,16.3922,90000.0
2005-07-25 14:30:00,25.94,25.94,25.9,25.92,111800.0,16.3922,16.3922,16.3669,16.3795,111800.0
2005-07-25 14:40:00,25.91,25.92,25.89,25.92,48200.0,16.3732,16.3795,16.3606,16.3795,48200.0
2005-07-25 14:50:00,25.93,25.94,25.9,25.9,163800.0,16.3859,16.3922,16.3669,16.3669,163800.0
2005-07-25 15:00:00,25.91,25.91,25.9,25.9,50800.0,16.3732,16.3732,16.3669,16.3669,50800.0
2005-07-25 15:10:00,25.9,25.92,25.9,25.91,53800.0,16.3669,16.3795,16.3669,16.3732,53800.0
2005-07-25 15:20:00,25.92,25.94,25.91,25.94,58600.0,16.3795,16.3922,16.3732,16.3922,58600.0
2005-07-25 15:30:00,25.94,25.94,25.91,25.94,64600.0,16.3922,16.3922,16.3732,16.3922,64600.0
2005-07-25 15:40:00,25.93,25.96,25.93,25.96,97400.0,16.3859,16.4048,16.3859,16.4048,97400.0
2005-07-25 15:50:00,25.96,25.97,25.91,25.92,198200.0,16.4048,16.4111,16.3732,16.3795,198200.0
2005-07-26 09:30:00,25.89,25.97,25.86,25.96,129400.0,16.3606,16.4111,16.3416,16.4048,129400.0
2005-07-26 09:40:00,25.96,25.98,25.92,25.95,89800.0,16.4048,16.4175,16.3795,16.3985,89800.0
2005-07-26 09:50:00,25.95,25.99,25.95,25.96,119400.0,16.3985,16.4238,16.3985,16.4048,119400.0
2005-07-26 10:00:00,25.96,25.98,25.95,25.98,170000.0,16.4048,16.4175,16.3985,16.4175,170000.0
2005-07-26 10:10:00,25.98,26.06,25.98,26.04,291400.0,16.4175,16.468,16.4175,16.4554,291400.0
2005-07-26 10:20:00,26.03,26.07,25.98,25.99,59400.0,16.4491,16.4743,16.4175,16.4238,59400.0
2005-07-26 10:30:00,25.99,26.02,25.98,26.0,81200.0,16.4238,16.4427,16.4175,16.4301,81200.0
2005-07-26 10:40:00,26.0,26.0,25.94,25.96,109800.0,16.4301,16.4301,16.3922,16.4048,109800.0
2005-07-26 10:50:00,25.96,25.98,25.93,25.96,88000.0,16.4048,16.4175,16.3859,16.4048,88000.0
2005-07-26 11:00:00,25.96,25.97,25.91,25.91,55400.0,16.4048,16.4111,16.3732,16.3732,55400.0
2005-07-26 11:10:00,25.91,25.92,25.9,25.9,38200.0,16.3732,16.3795,16.3669,16.3669,38200.0
2005-07-26 11:20:00,25.9,25.94,25.89,25.91,56400.0,16.3669,16.3922,16.3606,16.3732,56400.0
2005-07-26 11:30:00,25.91,25.92,25.84,25.89,80400.0,16.3732,16.3795,16.329,16.3606,80400.0
2005-07-26 11:40:00,25.9,25.9,25.85,25.89,76200.0,16.3669,16.3669,16.3353,16.3606,76200.0
2005-07-26 11:50:00,25.89,25.92,25.86,25.92,42600.0,16.3606,16.3795,16.3416,16.3795,42600.0
2005-07-26 12:00:00,25.92,25.94,25.9,25.91,37000.0,16.3795,16.3922,16.3669,16.3732,37000.0
2005-07-26 12:10:00,25.9,25.92,25.88,25.88,32400.0,16.3669,16.3795,16.3543,16.3543,32400.0
2005-07-26 12:20:00,25.88,25.91,25.88,25.88,65200.0,16.3543,16.3732,16.3543,16.3543,65200.0
2005-07-26 12:30:00,25.88,25.89,25.88,25.89,24600.0,16.3543,16.3606,16.3543,16.3606,24600.0
2005-07-26 12:40:00,25.89,25.95,25.89,25.92,48200.0,16.3606,16.3985,16.3606,16.3795,48200.0
2005-07-26 12:50:00,25.92,25.93,25.92,25.92,48600.0,16.3795,16.3859,16.3795,16.3795,48600.0
2005-07-26 13:00:00,25.92,25.94,25.92,25.94,39600.0,16.3795,16.3922,16.3795,16.3922,39600.0
2005-07-26 13:10:00,25.93,25.95,25.91,25.91,27200.0,16.3859,16.3985,16.3732,16.3732,27200.0
2005-07-26 13:20:00,25.91,25.91,25.87,25.89,93800.0,16.3732,16.3732,16.348,16.3606,93800.0
2005-07-26 13:30:00,25.89,25.89,25.88,25.89,36800.0,16.3606,16.3606,16.3543,16.3606,36800.0
2005-07-26 13:40:00,25.91,25.95,25.89,25.95,52200.0,16.3732,16.3985,16.3606,16.3985,52200.0
2005-07-26 13:50:00,25.95,25.98,25.94,25.98,53000.0,16.3985,16.4175,16.3922,16.4175,53000.0
2005-07-26 14:00:00,25.97,25.98,25.93,25.95,61400.0,16.4111,16.4175,16.3859,16.3985,61400.0
2005-07-26 14:10:00,25.95,25.97,25.94,25.96,83000.0,16.3985,16.4111,16.3922,16.4048,83000.0
2005-07-26 14:20:00,25.96,26.04,25.96,26.03,125800.0,16.4048,16.4554,16.4048,16.4491,125800.0
2005-07-26 14:30:00,26.04,26.09,26.02,26.03,213600.0,16.4554,16.487,16.4427,16.4491,213600.0
2005-07-26 14:40:00,26.04,26.09,26.02,26.09,148600.0,16.4554,16.487,16.4427,16.487,148600.0
2005-07-26 14:50:00,26.09,26.11,26.08,26.1,190400.0,16.487,16.4996,16.4807,16.4933,190400.0
2005-07-26 15:00:00,26.09,26.09,25.96,25.97,134600.0,16.487,16.487,16.4048,16.4111,134600.0
2005-07-26 15:10:00,25.96,26.0,25.95,25.99,169200.0,16.4048,16.4301,16.3985,16.4238,169200.0
2005-07-26 15:20:00,25.99,25.99,25.95,25.96,154600.0,16.4238,16.4238,16.3985,16.4048,154600.0
2005-07-26 15:30:00,25.95,25.97,25.95,25.97,135600.0,16.3985,16.4111,16.3985,16.4111,135600.0
2005-07-26 15:40:00,25.96,26.0,25.96,25.98,178400.0,16.4048,16.4301,16.4048,16.4175,178400.0
2005-07-26 15:50:00,25.98,25.98,25.89,25.89,458400.0,16.4175,16.4175,16.3606,16.3606,458400.0
2005-07-27 09:30:00,26.03,26.1,26.03,26.04,347400.0,16.4491,16.4933,16.4491,16.4554,347400.0
2005-07-27 09:40:00,26.04,26.16,26.04,26.15,292000.0,16.4554,16.5312,16.4554,16.5249,292000.0
2005-07-27 09:50:00,26.14,26.26,26.13,26.24,425600.0,16.5186,16.5944,16.5123,16.5818,425600.0
2005-07-27 10:00:00,26.25,26.28,26.22,26.25,345000.0,16.5881,16.607,16.5691,16.5881,345000.0
2005-07-27 10:10:00,26.25,26.26,26.15,26.17,471600.0,16.5881,16.5944,16.5249,16.5375,471600.0
2005-07-27 10:20:00,26.11,26.17,26.04,26.06,137200.0,16.4996,16.5375,16.4554,16.468,137200.0
2005-07-27 10:30:00,26.06,26.06,26.03,26.05,114800.0,16.468,16.468,16.4491,16.4617,114800.0
2005-07-27 10:40:00,26.05,26.13,26.05,26.13,92000.0,16.4617,16.5123,16.4617,16.5123,92000.0
2005-07-27 10:50:00,26.11,26.11,26.03,26.09,131800.0,16.4996,16.4996,16.4491,16.487,131800.0
2005-07-27 11:00:00,26.1,26.18,26.1,26.11,151000.0,16.4933,16.5439,16.4933,16.4996,151000.0
2005-07-27 11:10:00,26.11,26.13,26.08,26.09,91600.0,16.4996,16.5123,16.4807,16.487,91600.0
2005-07-27 11:20:00,26.09,26.12,26.08,26.1,71000.0,16.487,16.5059,16.4807,16.4933,71000.0
2005-07-27 11:30:00,26.09,26.1,26.08,26.08,58800.0,16.487,16.4933,16.4807,16.4807,58800.0
2005-07-27 11:40:00,26.09,26.1,26.08,26.09,110200.0,16.487,16.4933,16.4807,16.487,110200.0
2005-07-27 11:50:00,26.09,26.09,26.07,26.07,44000.0,16.487,16.487,16.4743,16.4743,44000.0
2005-07-27 12:00:00,26.08,26.11,26.04,26.11,121600.0,16.4807,16.4996,16.4554,16.4996,121600.0
2005-07-27 12:10:00,26.11,26.11,26.09,26.09,24800.0,16.4996,16.4996,16.487,16.487,24800.0
2005-07-27 12:20:00,26.09,26.1,26.0,26.0,189800.0,16.487,16.4933,16.4301,16.4301,189800.0
2005-07-27 12:30:00,26.01,26.04,26.0,26.03,148800.0,16.4364,16.4554,16.4301,16.4491,148800.0
2005-07-27 12:40:00,26.03,26.13,26.02,26.1,132200.0,16.4491,16.5123,16.4427,16.4933,132200.0
2005-07-27 12:50:00,26.09,26.11,26.09,26.11,41200.0,16.487,16.4996,16.487,16.4996,41200.0
2005-07-27 13:00:00,26.11,26.15,26.11,26.13,50000.0,16.4996,16.5249,16.4996,16.5123,50000.0
2005-07-27 13:10:00,26.13,26.13,26.11,26.11,18200.0,16.5123,16.5123,16.4996,16.4996,18200.0
2005-07-27 13:20:00,26.11,26.13,26.1,26.11,35600.0,16.4996,16.5123,16.4933,16.4996,35600.0
2005-07-27 13:30:00,26.11,26.11,26.09,26.1,74200.0,16.4996,16.4996,16.487,16.4933,74200.0
2005-07-27 13:40:00,26.11,26.18,26.1,26.17,86200.0,16.4996,16.5439,16.4933,16.5375,86200.0
2005-07-27 13:50:00,26.17,26.17,26.15,26.17,56200.0,16.5375,16.5375,16.5249,16.5375,56200.0
2005-07-27 14:00:00,26.16,26.18,26.15,26.15,86000.0,16.5312,16.5439,16.5249,16.5249,86000.0
2005-07-27 14:10:00,26.15,26.19,26.11,26.18,202000.0,16.5249,16.5502,16.4996,16.5439,202000.0
2005-07-27 14:20:00,26.19,26.22,26.16,26.17,61800.0,16.5502,16.5691,16.5312,16.5375,61800.0
2005-07-27 14:30:00,26.18,26.18,26.13,26.15,80600.0,16.5439,16.5439,16.5123,16.5249,80600.0
2005-07-27 14:40:00,26.14,26.15,26.13,26.15,58200.0,16.5186,16.5249,16.5123,16.5249,58200.0
2005-07-27 14:50:00,26.15,26.2,26.15,26.2,99400.0,16.5249,16.5565,16.5249,16.5565,99400.0
2005-07-27 15:00:00,26.2,26.2,26.18,26.19,55600.0,16.5565,16.5565,16.5439,16.5502,55600.0
2005-07-27 15:10:00,26.19,26.21,26.18,26.2,227400.0,16.5502,16.5628,16.5439,16.5565,227400.0
2005-07-27 15:20:00,26.2,26.2,26.16,26.19,105000.0,16.5565,16.5565,16.5312,16.5502,105000.0
2005-07-27 15:30:00,26.19,26.22,26.11,26.11,475400.0,16.5502,16.5691,16.4996,16.4996,475400.0
2005-07-27 15:40:00,26.12,26.12,26.03,26.05,327400.0,16.5059,16.5059,16.4491,16.4617,327400.0
2005-07-27 15:50:00,26.05,26.07,26.0,26.0,178200.0,16.4617,16.4743,16.4301,16.4301,178200.0
2005-07-28 09:30:00,26.13,26.16,26.08,26.11,198000.0,16.5123,16.5312,16.4807,16.4996,198000.0
2005-07-28 09:40:00,26.12,26.2,26.11,26.19,168400.0,16.5059,16.5565,16.4996,16.5502,168400.0
2005-07-28 09:50:00,26.19,26.33,26.18,26.33,307400.0,16.5502,16.6386,16.5439,16.6386,307400.0
2005-07-28 10:00:00,26.33,26.37,26.29,26.32,134200.0,16.6386,16.6639,16.6134,16.6323,134200.0
2005-07-28 10:10:00,26.31,26.33,26.28,26.31,94600.0,16.626,16.6386,16.607,16.626,94600.0
2005-07-28 10:20:00,26.31,26.34,26.31,26.33,115000.0,16.626,16.645,16.626,16.6386,115000.0
2005-07-28 10:30:00,26.33,26.34,26.32,26.33,101000.0,16.6386,16.645,16.6323,16.6386,101000.0
2005-07-28 10:40:00,26.33,26.43,26.33,26.37,226400.0,16.6386,16.7018,16.6386,16.6639,226400.0
2005-07-28 10:50:00,26.38,26.4,26.35,26.39,146400.0,16.6702,16.6829,16.6513,16.6766,146400.0
2005-07-28 11:00:00,26.4,26.43,26.36,26.36,144600.0,16.6829,16.7018,16.6576,16.6576,144600.0
2005-07-28 11:10:00,26.36,26.43,26.34,26.43,115800.0,16.6576,16.7018,16.645,16.7018,115800.0
2005-07-28 11:20:00,26.43,26.45,26.43,26.45,82200.0,16.7018,16.7145,16.7018,16.7145,82200.0
2005-07-28 11:30:00,26.45,26.48,26.43,26.45,175600.0,16.7145,16.7334,16.7018,16.7145,175600.0
2005-07-28 11:40:00,26.45,26.5,26.45,26.5,285000.0,16.7145,16.7461,16.7145,16.7461,285000.0
2005-07-28 11:50:00,26.5,26.71,26.5,26.68,586000.0,16.7461,16.8788,16.7461,16.8598,586000.0
2005-07-28 12:00:00,26.68,26.73,26.65,26.66,280400.0,16.8598,16.8914,16.8409,16.8472,280400.0
2005-07-28 12:10:00,26.65,26.65,26.61,26.65,249000.0,16.8409,16.8409,16.8156,16.8409,249000.0
2005-07-28 12:20:00,26.65,26.68,26.62,26.68,159200.0,16.8409,16.8598,16.8219,16.8598,159200.0
2005-07-28 12:30:00,26.67,26.69,26.67,26.68,72000.0,16.8535,16.8661,16.8535,16.8598,72000.0
2005-07-28 12:40:00,26.68,26.69,26.67,26.68,110000.0,16.8598,16.8661,16.8535,16.8598,110000.0
2005-07-28 12:50:00,26.68,26.68,26.64,26.64,72000.0,16.8598,16.8598,16.8345,16.8345,72000.0
2005-07-28 13:00:00,26.64,26.64,26.58,26.59,92400.0,16.8345,16.8345,16.7966,16.8029,92400.0
2005-07-28 13:10:00,26.59,26.62,26.55,26.58,95600.0,16.8029,16.8219,16.7777,16.7966,95600.0
2005-07-28 13:20:00,26.57,26.57,26.54,26.56,67600.0,16.7903,16.7903,16.7713,16.784,67600.0
2005-07-28 13:30:00,26.55,26.56,26.5,26.54,113200.0,16.7777,16.784,16.7461,16.7713,113200.0
2005-07-28 13:40:00,26.54,26.64,26.54,26.62,142400.0,16.7713,16.8345,16.7713,16.8219,142400.0
2005-07-28 13:50:00,26.62,26.65,26.6,26.64,87000.0,16.8219,16.8409,16.8093,16.8345,87000.0
2005-07-28 14:00:00,26.63,26.64,26.57,26.58,122800.0,16.8282,16.8345,16.7903,16.7966,122800.0
2005-07-28 14:10:00,26.57,26.58,26.53,26.56,211400.0,16.7903,16.7966,16.765,16.784,211400.0
2005-07-28 14:20:00,26.56,26.65,26.56,26.64,133200.0,16.784,16.8409,16.784,16.8345,133200.0
2005-07-28 14:30:00,26.65,26.67,26.59,26.6,222400.0,16.8409,16.8535,16.8029,16.8093,222400.0
2005-07-28 14:40:00,26.6,26.61,26.54,26.54,148200.0,16.8093,16.8156,16.7713,16.7713,148200.0
2005-07-28 14:50:00,26.56,26.64,26.54,26.61,101400.0,16.784,16.8345,16.7713,16.8156,101400.0
2005-07-28 15:00:00,26.61,26.66,26.59,26.66,244800.0,16.8156,16.8472,16.8029,16.8472,244800.0
2005-07-28 15:10:00,26.65,26.65,26.61,26.63,192800.0,16.8409,16.8409,16.8156,16.8282,192800.0
2005-07-28 15:20:00,26.63,26.64,26.61,26.63,80800.0,16.8282,16.8345,16.8156,16.8282,80800.0
2005-07-28 15:30:00,26.63,26.65,26.62,26.63,147800.0,16.8282,16.8409,16.8219,16.8282,147800.0
2005-07-28 15:40:00,26.63,26.65,26.61,26.64,241200.0,16.8282,16.8409,16.8156,16.8345,241200.0
2005-07-28 15:50:00,26.64,26.66,26.63,26.65,287400.0,16.8345,16.8472,16.8282,16.8409,287400.0
2005-07-29 09:30:00,26.7,26.74,26.67,26.74,345000.0,16.8725,16.8977,16.8535,16.8977,345000.0
2005-07-29 09:40:00,26.74,26.74,26.6,26.6,180800.0,16.8977,16.8977,16.8093,16.8093,180800.0
2005-07-29 09:50:00,26.6,26.63,26.57,26.61,106000.0,16.8093,16.8282,16.7903,16.8156,106000.0
2005-07-29 10:00:00,26.6,26.63,26.59,26.59,176200.0,16.8093,16.8282,16.8029,16.8029,176200.0
2005-07-29 10:10:00,26.59,26.65,26.51,26.54,74200.0,16.8029,16.8409,16.7524,16.7713,74200.0
2005-07-29 10:20:00,26.54,26.61,26.54,26.61,112600.0,16.7713,16.8156,16.7713,16.8156,112600.0
2005-07-29 10:30:00,26.61,26.63,26.59,26.62,280600.0,16.8156,16.8282,16.8029,16.8219,280600.0
2005-07-29 10:40:00,26.63,26.63,26.5,26.5,199000.0,16.8282,16.8282,16.7461,16.7461,199000.0
2005-07-29 10:50:00,26.5,26.5,26.48,26.5,66800.0,16.7461,16.7461,16.7334,16.7461,66800.0
2005-07-29 11:00:00,26.49,26.51,26.49,26.5,150800.0,16.7397,16.7524,16.7397,16.7461,150800.0
2005-07-29 11:10:00,26.5,26.57,26.5,26.57,75400.0,16.7461,16.7903,16.7461,16.7903,75400.0
2005-07-29 11:20:00,26.56,26.56,26.55,26.56,48800.0,16.784,16.784,16.7777,16.784,48800.0
2005-07-29 11:30:00,26.56,26.61,26.56,26.61,63000.0,16.784,16.8156,16.784,16.8156,63000.0
2005-07-29 11:40:00,26.61,26.65,26.61,26.63,69600.0,16.8156,16.8409,16.8156,16.8282,69600.0
2005-07-29 11:50:00,26.64,26.64,26.63,26.64,43600.0,16.8345,16.8345,16.8282,16.8345,43600.0
2005-07-29 12:00:00,26.65,26.65,26.58,26.58,101400.0,16.8409,16.8409,16.7966,16.7966,101400.0
2005-07-29 12:10:00,26.59,26.61,26.57,26.61,31800.0,16.8029,16.8156,16.7903,16.8156,31800.0
2005-07-29 12:20:00,26.61,26.63,26.56,26.56,40400.0,16.8156,16.8282,16.784,16.784,40400.0
2005-07-29 12:30:00,26.56,26.58,26.53,26.58,69600.0,16.784,16.7966,16.765,16.7966,69600.0
2005-07-29 12:40:00,26.58,26.59,26.53,26.56,91000.0,16.7966,16.8029,16.765,16.784,91000.0
2005-07-29 12:50:00,26.56,26.57,26.53,26.55,57200.0,16.784,16.7903,16.765,16.7777,57200.0
2005-07-29 13:00:00,26.55,26.57,26.54,26.54,42000.0,16.7777,16.7903,16.7713,16.7713,42000.0
2005-07-29 13:10:00,26.54,26.55,26.53,26.53,37000.0,16.7713,16.7777,16.765,16.765,37000.0
2005-07-29 13:20:00,26.54,26.55,26.51,26.52,51600.0,16.7713,16.7777,16.7524,16.7587,51600.0
2005-07-29 13:30:00,26.52,26.52,26.45,26.47,84000.0,16.7587,16.7587,16.7145,16.7271,84000.0
2005-07-29 13:40:00,26.48,26.54,26.48,26.54,41200.0,16.7334,16.7713,16.7334,16.7713,41200.0
2005-07-29 13:50:00,26.54,26.61,26.54,26.61,53600.0,16.7713,16.8156,16.7713,16.8156,53600.0
2005-07-29 14:00:00,26.61,26.62,26.59,26.61,93400.0,16.8156,16.8219,16.8029,16.8156,93400.0
2005-07-29 14:10:00,26.61,26.63,26.6,26.61,61200.0,16.8156,16.8282,16.8093,16.8156,61200.0
2005-07-29 14:20:00,26.61,26.63,26.59,26.59,61600.0,16.8156,16.8282,16.8029,16.8029,61600.0
2005-07-29 14:30:00,26.6,26.61,26.59,26.6,41400.0,16.8093,16.8156,16.8029,16.8093,41400.0
2005-07-29 14:40:00,26.6,26.61,26.59,26.61,38800.0,16.8093,16.8156,16.8029,16.8156,38800.0
2005-07-29 14:50:00,26.6,26.6,26.57,26.58,140800.0,16.8093,16.8093,16.7903,16.7966,140800.0
2005-07-29 15:00:00,26.59,26.6,26.54,26.55,97800.0,16.8029,16.8093,16.7713,16.7777,97800.0
2005-07-29 15:10:00,26.55,26.59,26.53,26.54,87000.0,16.7777,16.8029,16.765,16.7713,87000.0
2005-07-29 15:20:00,26.55,26.56,26.54,26.55,78000.0,16.7777,16.784,16.7713,16.7777,78000.0
2005-07-29 15:30:00,26.55,26.55,26.5,26.55,120000.0,16.7777,16.7777,16.7461,16.7777,120000.0
2005-07-29 15:40:00,26.55,26.55,26.5,26.52,177200.0,16.7777,16.7777,16.7461,16.7587,177200.0
2005-07-29 15:50:00,26.52,26.53,26.48,26.48,240800.0,16.7587,16.765,16.7334,16.7334,240800.0
2005-08-01 09:30:00,26.58,26.62,26.48,26.59,94200.0,16.7966,16.8219,16.7334,16.8029,94200.0
2005-08-01 09:40:00,26.6,26.68,26.59,26.64,177600.0,16.8093,16.8598,16.8029,16.8345,177600.0
2005-08-01 09:50:00,26.63,26.66,26.62,26.63,65600.0,16.8282,16.8472,16.8219,16.8282,65600.0
2005-08-01 10:00:00,26.62,26.62,26.59,26.59,83600.0,16.8219,16.8219,16.8029,16.8029,83600.0
2005-08-01 10:10:00,26.6,26.6,26.52,26.53,87200.0,16.8093,16.8093,16.7587,16.765,87200.0
2005-08-01 10:20:00,26.54,26.58,26.54,26.54,73000.0,16.7713,16.7966,16.7713,16.7713,73000.0
2005-08-01 10:30:00,26.54,26.55,26.43,26.43,143000.0,16.7713,16.7777,16.7018,16.7018,143000.0
2005-08-01 10:40:00,26.43,26.45,26.35,26.35,132400.0,16.7018,16.7145,16.6513,16.6513,132400.0
2005-08-01 10:50:00,26.36,26.43,26.36,26.4,75000.0,16.6576,16.7018,16.6576,16.6829,75000.0
2005-08-01 11:00:00,26.4,26.45,26.4,26.42,63600.0,16.6829,16.7145,16.6829,16.6955,63600.0
2005-08-01 11:10:00,26.43,26.45,26.4,26.42,34600.0,16.7018,16.7145,16.6829,16.6955,34600.0
2005-08-01 11:20:00,26.42,26.43,26.39,26.4,45600.0,16.6955,16.7018,16.6766,16.6829,45600.0
2005-08-01 11:30:00,26.4,26.42,26.36,26.36,57200.0,16.6829,16.6955,16.6576,16.6576,57200.0
2005-08-01 11:40:00,26.36,26.39,26.35,26.39,51200.0,16.6576,16.6766,16.6513,16.6766,51200.0
2005-08-01 11:50:00,26.39,26.41,26.36,26.39,39400.0,16.6766,16.6892,16.6576,16.6766,39400.0
2005-08-01 12:00:00,26.39,26.43,26.39,26.43,58000.0,16.6766,16.7018,16.6766,16.7018,58000.0
2005-08-01 12:10:00,26.43,26.43,26.41,26.43,22000.0,16.7018,16.7018,16.6892,16.7018,22000.0
2005-08-01 12:20:00,26.43,26.43,26.36,26.39,39200.0,16.7018,16.7018,16.6576,16.6766,39200.0
2005-08-01 12:30:00,26.39,26.4,26.36,26.38,63400.0,16.6766,16.6829,16.6576,16.6702,63400.0
2005-08-01 12:40:00,26.38,26.39,26.38,26.39,24400.0,16.6702,16.6766,16.6702,16.6766,24400.0
2005-08-01 12:50:00,26.4,26.44,26.4,26.43,62800.0,16.6829,16.7082,16.6829,16.7018,62800.0
2005-08-01 13:00:00,26.44,26.46,26.43,26.45,67000.0,16.7082,16.7208,16.7018,16.7145,67000.0
2005-08-01 13:10:00,26.45,26.48,26.43,26.46,78000.0,16.7145,16.7334,16.7018,16.7208,78000.0
2005-08-01 13:20:00,26.46,26.48,26.46,26.47,36000.0,16.7208,16.7334,16.7208,16.7271,36000.0
2005-08-01 13:30:00,26.47,26.49,26.46,26.48,68000.0,16.7271,16.7397,16.7208,16.7334,68000.0
2005-08-01 13:40:00,26.48,26.51,26.48,26.5,82400.0,16.7334,16.7524,16.7334,16.7461,82400.0
2005-08-01 13:50:00,26.5,26.53,26.5,26.51,86400.0,16.7461,16.765,16.7461,16.7524,86400.0
2005-08-01 14:00:00,26.51,26.57,26.51,26.57,55800.0,16.7524,16.7903,16.7524,16.7903,55800.0
2005-08-01 14:10:00,26.54,26.57,26.53,26.54,58200.0,16.7713,16.7903,16.765,16.7713,58200.0
2005-08-01 14:20:00,26.54,26.56,26.51,26.53,49800.0,16.7713,16.784,16.7524,16.765,49800.0
2005-08-01 14:30:00,26.54,26.55,26.5,26.52,182000.0,16.7713,16.7777,16.7461,16.7587,182000.0
2005-08-01 14:40:00,26.52,26.52,26.5,26.5,72400.0,16.7587,16.7587,16.7461,16.7461,72400.0
2005-08-01 14:50:00,26.5,26.52,26.46,26.51,292800.0,16.7461,16.7587,16.7208,16.7524,292800.0
2005-08-01 15:00:00,26.52,26.53,26.5,26.53,220400.0,16.7587,16.765,16.7461,16.765,220400.0
2005-08-01 15:10:00,26.53,26.53,26.5,26.52,124400.0,16.765,16.765,16.7461,16.7587,124400.0
2005-08-01 15:20:00,26.52,26.56,26.52,26.56,68000.0,16.7587,16.784,16.7587,16.784,68000.0
2005-08-01 15:30:00,26.56,26.59,26.5,26.52,160600.0,16.784,16.8029,16.7461,16.7587,160600.0
2005-08-01 15:40:00,26.52,26.57,26.51,26.55,130600.0,16.7587,16.7903,16.7524,16.7777,130600.0
2005-08-01 15:50:00,26.55,26.56,26.5,26.52,162000.0,16.7777,16.784,16.7461,16.7587,162000.0
2005-08-02 09:30:00,26.52,26.55,26.46,26.48,111600.0,16.7587,16.7777,16.7208,16.7334,111600.0
2005-08-02 09:40:00,26.48,26.53,26.46,26.53,99600.0,16.7334,16.765,16.7208,16.765,99600.0
2005-08-02 09:50:00,26.52,26.57,26.5,26.5,46400.0,16.7587,16.7903,16.7461,16.7461,46400.0
2005-08-02 10:00:00,26.5,26.55,26.43,26.53,80600.0,16.7461,16.7777,16.7018,16.765,80600.0
2005-08-02 10:10:00,26.54,26.58,26.54,26.54,55200.0,16.7713,16.7966,16.7713,16.7713,55200.0
2005-08-02 10:20:00,26.55,26.56,26.5,26.5,66800.0,16.7777,16.784,16.7461,16.7461,66800.0
2005-08-02 10:30:00,26.5,26.51,26.45,26.45,90000.0,16.7461,16.7524,16.7145,16.7145,90000.0
2005-08-02 10:40:00,26.45,26.47,26.45,26.46,50000.0,16.7145,16.7271,16.7145,16.7208,50000.0
2005-08-02 10:50:00,26.46,26.46,26.43,26.43,145200.0,16.7208,16.7208,16.7018,16.7018,145200.0
2005-08-02 11:00:00,26.43,26.44,26.43,26.43,56600.0,16.7018,16.7082,16.7018,16.7018,56600.0
2005-08-02 11:10:00,26.43,26.44,26.43,26.44,69800.0,16.7018,16.7082,16.7018,16.7082,69800.0
2005-08-02 11:20:00,26.43,26.43,26.41,26.41,39400.0,16.7018,16.7018,16.6892,16.6892,39400.0
2005-08-02 11:30:00,26.41,26.45,26.41,26.43,30200.0,16.6892,16.7145,16.6892,16.7018,30200.0
2005-08-02 11:40:00,26.43,26.45,26.41,26.43,86800.0,16.7018,16.7145,16.6892,16.7018,86800.0
2005-08-02 11:50:00,26.43,26.43,26.4,26.4,55000.0,16.7018,16.7018,16.6829,16.6829,55000.0
2005-08-02 12:00:00,26.4,26.45,26.39,26.42,43600.0,16.6829,16.7145,16.6766,16.6955,43600.0
2005-08-02 12:10:00,26.43,26.43,26.4,26.41,62200.0,16.7018,16.7018,16.6829,16.6892,62200.0
2005-08-02 12:20:00,26.41,26.43,26.41,26.42,56600.0,16.6892,16.7018,16.6892,16.6955,56600.0
2005-08-02 12:30:00,26.42,26.42,26.38,26.38,57000.0,16.6955,16.6955,16.6702,16.6702,57000.0
2005-08-02 12:40:00,26.38,26.38,26.36,26.36,79800.0,16.6702,16.6702,16.6576,16.6576,79800.0
2005-08-02 12:50:00,26.36,26.36,26.31,26.32,85800.0,16.6576,16.6576,16.626,16.6323,85800.0
2005-08-02 13:00:00,26.32,26.35,26.3,26.31,149800.0,16.6323,16.6513,16.6197,16.626,149800.0
2005-08-02 13:10:00,26.32,26.32,26.29,26.32,148600.0,16.6323,16.6323,16.6134,16.6323,148600.0
2005-08-02 13:20:00,26.32,26.33,26.3,26.33,54400.0,16.6323,16.6386,16.6197,16.6386,54400.0
2005-08-02 13:30:00,26.33,26.36,26.33,26.35,58200.0,16.6386,16.6576,16.6386,16.6513,58200.0
2005-08-02 13:40:00,26.34,26.35,26.32,26.32,58000.0,16.645,16.6513,16.6323,16.6323,58000.0
2005-08-02 13:50:00,26.33,26.33,26.3,26.32,448800.0,16.6386,16.6386,16.6197,16.6323,448800.0
2005-08-02 14:00:00,26.33,26.34,26.32,26.32,132200.0,16.6386,16.645,16.6323,16.6323,132200.0
2005-08-02 14:10:00,26.32,26.33,26.31,26.33,143800.0,16.6323,16.6386,16.626,16.6386,143800.0
2005-08-02 14:20:00,26.33,26.33,26.29,26.31,114800.0,16.6386,16.6386,16.6134,16.626,114800.0
2005-08-02 14:30:00,26.33,26.33,26.31,26.33,132800.0,16.6386,16.6386,16.626,16.6386,132800.0
2005-08-02 14:40:00,26.33,26.36,26.32,26.36,47200.0,16.6386,16.6576,16.6323,16.6576,47200.0
2005-08-02 14:50:00,26.35,26.38,26.35,26.38,53400.0,16.6513,16.6702,16.6513,16.6702,53400.0
2005-08-02 15:00:00,26.38,26.42,26.37,26.42,94200.0,16.6702,16.6955,16.6639,16.6955,94200.0
2005-08-02 15:10:00,26.42,26.42,26.4,26.42,110600.0,16.6955,16.6955,16.6829,16.6955,110600.0
2005-08-02 15:20:00,26.41,26.42,26.4,26.42,66200.0,16.6892,16.6955,16.6829,16.6955,66200.0
2005-08-02 15:30:00,26.41,26.43,26.41,26.42,77000.0,16.6892,16.7018,16.6892,16.6955,77000.0
2005-08-02 15:40:00,26.43,26.5,26.43,26.48,159200.0,16.7018,16.7461,16.7018,16.7334,159200.0
2005-08-02 15:50:00,26.48,26.49,26.43,26.43,92600.0,16.7334,16.7397,16.7018,16.7018,92600.0
2005-08-03 09:30:00,26.9,26.9,26.47,26.52,200000.0,16.9988,16.9988,16.7271,16.7587,200000.0
2005-08-03 09:40:00,26.5,26.51,26.47,26.48,153200.0,16.7461,16.7524,16.7271,16.7334,153200.0
2005-08-03 09:50:00,26.49,26.52,26.48,26.48,94200.0,16.7397,16.7587,16.7334,16.7334,94200.0
2005-08-03 10:00:00,26.48,26.48,26.43,26.43,69000.0,16.7334,16.7334,16.7018,16.7018,69000.0
2005-08-03 10:10:00,26.44,26.5,26.44,26.48,66800.0,16.7082,16.7461,16.7082,16.7334,66800.0
2005-08-03 10:20:00,26.48,26.49,26.47,26.48,32200.0,16.7334,16.7397,16.7271,16.7334,32200.0
2005-08-03 10:30:00,26.48,26.5,26.48,26.5,45800.0,16.7334,16.7461,16.7334,16.7461,45800.0
2005-08-03 10:40:00,26.5,26.56,26.5,26.56,117600.0,16.7461,16.784,16.7461,16.784,117600.0
2005-08-03 10:50:00,26.56,26.67,26.56,26.65,125000.0,16.784,16.8535,16.784,16.8409,125000.0
2005-08-03 11:00:00,26.65,26.66,26.6,26.6,85800.0,16.8409,16.8472,16.8093,16.8093,85800.0
2005-08-03 11:10:00,26.6,26.63,26.6,26.61,66000.0,16.8093,16.8282,16.8093,16.8156,66000.0
2005-08-03 11:20:00,26.61,26.61,26.57,26.57,202200.0,16.8156,16.8156,16.7903,16.7903,202200.0
2005-08-03 11:30:00,26.57,26.61,26.57,26.6,84600.0,16.7903,16.8156,16.7903,16.8093,84600.0
2005-08-03 11:40:00,26.6,26.61,26.6,26.6,294600.0,16.8093,16.8156,16.8093,16.8093,294600.0
2005-08-03 11:50:00,26.6,26.61,26.6,26.6,308600.0,16.8093,16.8156,16.8093,16.8093,308600.0
2005-08-03 12:00:00,26.61,26.61,26.59,26.59,62000.0,16.8156,16.8156,16.8029,16.8029,62000.0
2005-08-03 12:10:00,26.59,26.61,26.59,26.61,154400.0,16.8029,16.8156,16.8029,16.8156,154400.0
2005-08-03 12:20:00,26.61,26.61,26.59,26.6,50200.0,16.8156,16.8156,16.8029,16.8093,50200.0
2005-08-03 12:30:00,26.6,26.62,26.59,26.59,41800.0,16.8093,16.8219,16.8029,16.8029,41800.0
2005-08-03 12:40:00,26.59,26.61,26.59,26.59,22800.0,16.8029,16.8156,16.8029,16.8029,22800.0
2005-08-03 12:50:00,26.6,26.61,26.59,26.6,21800.0,16.8093,16.8156,16.8029,16.8093,21800.0
2005-08-03 13:00:00,26.59,26.6,26.56,26.56,30600.0,16.8029,16.8093,16.784,16.784,30600.0
2005-08-03 13:10:00,26.57,26.57,26.55,26.56,271800.0,16.7903,16.7903,16.7777,16.784,271800.0
2005-08-03 13:20:00,26.55,26.57,26.55,26.56,31800.0,16.7777,16.7903,16.7777,16.784,31800.0
2005-08-03 13:30:00,26.56,26.57,26.56,26.56,12000.0,16.784,16.7903,16.784,16.784,12000.0
2005-08-03 13:40:00,26.56,26.57,26.55,26.57,22400.0,16.784,16.7903,16.7777,16.7903,22400.0
2005-08-03 13:50:00,26.57,26.59,26.55,26.58,92000.0,16.7903,16.8029,16.7777,16.7966,92000.0
2005-08-03 14:00:00,26.58,26.59,26.58,26.58,65000.0,16.7966,16.8029,16.7966,16.7966,65000.0
2005-08-03 14:10:00,26.58,26.58,26.55,26.55,203000.0,16.7966,16.7966,16.7777,16.7777,203000.0
2005-08-03 14:20:00,26.55,26.55,26.51,26.53,50200.0,16.7777,16.7777,16.7524,16.765,50200.0
2005-08-03 14:30:00,26.53,26.55,26.53,26.55,97400.0,16.765,16.7777,16.765,16.7777,97400.0
2005-08-03 14:40:00,26.55,26.56,26.54,26.56,69000.0,16.7777,16.784,16.7713,16.784,69000.0
2005-08-03 14:50:00,26.56,26.56,26.54,26.56,60400.0,16.784,16.784,16.7713,16.784,60400.0
2005-08-03 15:00:00,26.56,26.56,26.55,26.56,50400.0,16.784,16.784,16.7777,16.784,50400.0
2005-08-03 15:10:00,26.57,26.6,26.57,26.6,145000.0,16.7903,16.8093,16.7903,16.8093,145000.0
2005-08-03 15:20:00,26.6,26.61,26.59,26.6,108400.0,16.8093,16.8156,16.8029,16.8093,108400.0
2005-08-03 15:30:00,26.61,26.61,26.6,26.61,79600.0,16.8156,16.8156,16.8093,16.8156,79600.0
2005-08-03 15:40:00,26.61,26.61,26.6,26.61,72400.0,16.8156,16.8156,16.8093,16.8156,72400.0
2005-08-03 15:50:00,26.61,26.61,26.56,26.56,151600.0,16.8156,16.8156,16.784,16.784,151600.0
2005-08-04 09:30:00,26.56,26.56,26.49,26.52,106800.0,16.784,16.784,16.7397,16.7587,106800.0
2005-08-04 09:40:00,26.52,26.56,26.5,26.56,178800.0,16.7587,16.784,16.7461,16.784,178800.0
2005-08-04 09:50:00,26.55,26.55,26.47,26.47,88200.0,16.7777,16.7777,16.7271,16.7271,88200.0
2005-08-04 10:00:00,26.48,26.48,26.39,26.39,150600.0,16.7334,16.7334,16.6766,16.6766,150600.0
2005-08-04 10:10:00,26.39,26.39,26.36,26.37,111400.0,16.6766,16.6766,16.6576,16.6639,111400.0
2005-08-04 10:20:00,26.37,26.4,26.37,26.38,119000.0,16.6639,16.6829,16.6639,16.6702,119000.0
2005-08-04 10:30:00,26.38,26.43,26.38,26.43,59200.0,16.6702,16.7018,16.6702,16.7018,59200.0
2005-08-04 10:40:00,26.43,26.47,26.42,26.47,84200.0,16.7018,16.7271,16.6955,16.7271,84200.0
2005-08-04 10:50:00,26.47,26.47,26.44,26.45,73000.0,16.7271,16.7271,16.7082,16.7145,73000.0
2005-08-04 11:00:00,26.44,26.45,26.4,26.4,94400.0,16.7082,16.7145,16.6829,16.6829,94400.0
2005-08-04 11:10:00,26.41,26.41,26.38,26.39,78800.0,16.6892,16.6892,16.6702,16.6766,78800.0
2005-08-04 11:20:00,26.39,26.39,26.32,26.33,88800.0,16.6766,16.6766,16.6323,16.6386,88800.0
2005-08-04 11:30:00,26.32,26.33,26.25,26.25,147000.0,16.6323,16.6386,16.5881,16.5881,147000.0
2005-08-04 11:40:00,26.25,26.25,26.18,26.2,103400.0,16.5881,16.5881,16.5439,16.5565,103400.0
2005-08-04 11:50:00,26.21,26.23,26.18,26.18,53200.0,16.5628,16.5754,16.5439,16.5439,53200.0
2005-08-04 12:00:00,26.18,26.18,26.13,26.13,119200.0,16.5439,16.5439,16.5123,16.5123,119200.0
2005-08-04 12:10:00,26.13,26.18,26.13,26.18,94000.0,16.5123,16.5439,16.5123,16.5439,94000.0
2005-08-04 12:20:00,26.18,26.22,26.17,26.22,101800.0,16.5439,16.5691,16.5375,16.5691,101800.0
2005-08-04 12:30:00,26.21,26.29,26.21,26.28,90800.0,16.5628,16.6134,16.5628,16.607,90800.0
2005-08-04 12:40:00,26.28,26.3,26.28,26.29,48200.0,16.607,16.6197,16.607,16.6134,48200.0
2005-08-04 12:50:00,26.28,26.3,26.26,26.26,48400.0,16.607,16.6197,16.5944,16.5944,48400.0
2005-08-04 13:00:00,26.26,26.27,26.25,26.25,59600.0,16.5944,16.6007,16.5881,16.5881,59600.0
2005-08-04 13:10:00,26.25,26.3,26.25,26.29,45800.0,16.5881,16.6197,16.5881,16.6134,45800.0
2005-08-04 13:20:00,26.3,26.3,26.24,26.25,44000.0,16.6197,16.6197,16.5818,16.5881,44000.0
2005-08-04 13:30:00,26.25,26.29,26.25,26.28,49800.0,16.5881,16.6134,16.5881,16.607,49800.0
2005-08-04 13:40:00,26.28,26.29,26.23,26.23,163400.0,16.607,16.6134,16.5754,16.5754,163400.0
2005-08-04 13:50:00,26.24,26.24,26.18,26.21,46000.0,16.5818,16.5818,16.5439,16.5628,46000.0
2005-08-04 14:00:00,26.2,26.23,26.19,26.2,40000.0,16.5565,16.5754,16.5502,16.5565,40000.0
2005-08-04 14:10:00,26.21,26.21,26.19,26.2,43200.0,16.5628,16.5628,16.5502,16.5565,43200.0
2005-08-04 14:20:00,26.2,26.21,26.18,26.2,27800.0,16.5565,16.5628,16.5439,16.5565,27800.0
2005-08-04 14:30:00,26.2,26.21,26.18,26.2,50400.0,16.5565,16.5628,16.5439,16.5565,50400.0
2005-08-04 14:40:00,26.2,26.21,26.19,26.2,42000.0,16.5565,16.5628,16.5502,16.5565,42000.0
2005-08-04 14:50:00,26.2,26.23,26.2,26.22,44200.0,16.5565,16.5754,16.5565,16.5691,44200.0
2005-08-04 15:00:00,26.21,26.28,26.21,26.24,51400.0,16.5628,16.607,16.5628,16.5818,51400.0
2005-08-04 15:10:00,26.25,26.26,26.2,26.2,83600.0,16.5881,16.5944,16.5565,16.5565,83600.0
2005-08-04 15:20:00,26.2,26.2,26.17,26.19,158400.0,16.5565,16.5565,16.5375,16.5502,158400.0
2005-08-04 15:30:00,26.18,26.2,26.16,26.2,147200.0,16.5439,16.5565,16.5312,16.5565,147200.0
2005-08-04 15:40:00,26.2,26.22,26.2,26.21,118800.0,16.5565,16.5691,16.5565,16.5628,118800.0
2005-08-04 15:50:00,26.21,26.22,26.18,26.18,135200.0,16.5628,16.5691,16.5439,16.5439,135200.0
2005-08-05 09:30:00,26.2,26.22,26.13,26.14,82000.0,16.5565,16.5691,16.5123,16.5186,82000.0
2005-08-05 09:40:00,26.13,26.24,26.13,26.23,56200.0,16.5123,16.5818,16.5123,16.5754,56200.0
2005-08-05 09:50:00,26.23,26.25,26.16,26.16,77800.0,16.5754,16.5881,16.5312,16.5312,77800.0
2005-08-05 10:00:00,26.16,26.18,26.13,26.16,99000.0,16.5312,16.5439,16.5123,16.5312,99000.0
2005-08-05 10:10:00,26.16,26.26,26.16,26.26,78400.0,16.5312,16.5944,16.5312,16.5944,78400.0
2005-08-05 10:20:00,26.26,26.3,26.22,26.3,64800.0,16.5944,16.6197,16.5691,16.6197,64800.0
2005-08-05 10:30:00,26.29,26.32,26.28,26.32,43000.0,16.6134,16.6323,16.607,16.6323,43000.0
2005-08-05 10:40:00,26.31,26.37,26.31,26.36,61000.0,16.626,16.6639,16.626,16.6576,61000.0
2005-08-05 10:50:00,26.36,26.37,26.31,26.31,60600.0,16.6576,16.6639,16.626,16.626,60600.0
2005-08-05 11:00:00,26.31,26.32,26.3,26.3,74800.0,16.626,16.6323,16.6197,16.6197,74800.0
2005-08-05 11:10:00,26.29,26.29,26.25,26.26,54400.0,16.6134,16.6134,16.5881,16.5944,54400.0
2005-08-05 11:20:00,26.25,26.29,26.25,26.28,71200.0,16.5881,16.6134,16.5881,16.607,71200.0
2005-08-05 11:30:00,26.28,26.3,26.25,26.25,43200.0,16.607,16.6197,16.5881,16.5881,43200.0
2005-08-05 11:40:00,26.26,26.28,26.26,26.27,20800.0,16.5944,16.607,16.5944,16.6007,20800.0
2005-08-05 11:50:00,26.27,26.27,26.24,26.24,91800.0,16.6007,16.6007,16.5818,16.5818,91800.0
2005-08-05 12:00:00,26.24,26.3,26.24,26.3,74200.0,16.5818,16.6197,16.5818,16.6197,74200.0
2005-08-05 12:10:00,26.31,26.32,26.3,26.31,12000.0,16.626,16.6323,16.6197,16.626,12000.0
2005-08-05 12:20:00,26.31,26.32,26.3,26.3,17000.0,16.626,16.6323,16.6197,16.6197,17000.0
2005-08-05 12:30:00,26.3,26.31,26.3,26.3,44000.0,16.6197,16.626,16.6197,16.6197,44000.0
2005-08-05 12:40:00,26.3,26.32,26.3,26.32,24400.0,16.6197,16.6323,16.6197,16.6323,24400.0
2005-08-05 12:50:00,26.31,26.34,26.31,26.32,43000.0,16.626,16.645,16.626,16.6323,43000.0
2005-08-05 13:00:00,26.32,26.34,26.32,26.34,43800.0,16.6323,16.645,16.6323,16.645,43800.0
2005-08-05 13:10:00,26.34,26.36,26.34,26.35,34800.0,16.645,16.6576,16.645,16.6513,34800.0
2005-08-05 13:20:00,26.35,26.36,26.35,26.36,45400.0,16.6513,16.6576,16.6513,16.6576,45400.0
2005-08-05 13:30:00,26.36,26.38,26.35,26.36,85600.0,16.6576,16.6702,16.6513,16.6576,85600.0
2005-08-05 13:40:00,26.36,26.36,26.31,26.32,35200.0,16.6576,16.6576,16.626,16.6323,35200.0
2005-08-05 13:50:00,26.32,26.33,26.31,26.33,29200.0,16.6323,16.6386,16.626,16.6386,29200.0
2005-08-05 14:00:00,26.33,26.33,26.31,26.31,27200.0,16.6386,16.6386,16.626,16.626,27200.0
2005-08-05 14:10:00,26.31,26.32,26.28,26.32,81400.0,16.626,16.6323,16.607,16.6323,81400.0
2005-08-05 14:20:00,26.32,26.32,26.29,26.31,46400.0,16.6323,16.6323,16.6134,16.626,46400.0
2005-08-05 14:30:00,26.31,26.32,26.3,26.31,70400.0,16.626,16.6323,16.6197,16.626,70400.0
2005-08-05 14:40:00,26.31,26.34,26.3,26.32,115600.0,16.626,16.645,16.6197,16.6323,115600.0
2005-08-05 14:50:00,26.34,26.34,26.31,26.31,29400.0,16.645,16.645,16.626,16.626,29400.0
2005-08-05 15:00:00,26.3,26.3,26.29,26.29,44400.0,16.6197,16.6197,16.6134,16.6134,44400.0
2005-08-05 15:10:00,26.29,26.3,26.28,26.28,42200.0,16.6134,16.6197,16.607,16.607,42200.0
2005-08-05 15:20:00,26.28,26.3,26.28,26.3,36200.0,16.607,16.6197,16.607,16.6197,36200.0
2005-08-05 15:30:00,26.3,26.32,26.3,26.31,53400.0,16.6197,16.6323,16.6197,16.626,53400.0
2005-08-05 15:40:00,26.31,26.31,26.29,26.31,65200.0,16.626,16.626,16.6134,16.626,65200.0
2005-08-05 15:50:00,26.31,26.31,26.3,26.31,77600.0,16.626,16.626,16.6197,16.626,77600.0
2005-08-08 09:30:00,26.4,26.46,26.4,26.45,91800.0,16.6829,16.7208,16.6829,16.7145,91800.0
2005-08-08 09:40:00,26.45,26.45,26.41,26.41,132400.0,16.7145,16.7145,16.6892,16.6892,132400.0
2005-08-08 09:50:00,26.41,26.43,26.39,26.42,101800.0,16.6892,16.7018,16.6766,16.6955,101800.0
2005-08-08 10:00:00,26.42,26.42,26.35,26.35,152000.0,16.6955,16.6955,16.6513,16.6513,152000.0
2005-08-08 10:10:00,26.35,26.39,26.35,26.39,48400.0,16.6513,16.6766,16.6513,16.6766,48400.0
2005-08-08 10:20:00,26.39,26.39,26.36,26.39,45200.0,16.6766,16.6766,16.6576,16.6766,45200.0
2005-08-08 10:30:00,26.4,26.44,26.39,26.4,133000.0,16.6829,16.7082,16.6766,16.6829,133000.0
2005-08-08 10:40:00,26.4,26.4,26.35,26.35,121800.0,16.6829,16.6829,16.6513,16.6513,121800.0
2005-08-08 10:50:00,26.35,26.35,26.32,26.32,66800.0,16.6513,16.6513,16.6323,16.6323,66800.0
2005-08-08 11:00:00,26.32,26.33,26.31,26.32,49600.0,16.6323,16.6386,16.626,16.6323,49600.0
2005-08-08 11:10:00,26.32,26.32,26.3,26.32,59200.0,16.6323,16.6323,16.6197,16.6323,59200.0
2005-08-08 11:20:00,26.32,26.33,26.3,26.3,26000.0,16.6323,16.6386,16.6197,16.6197,26000.0
2005-08-08 11:30:00,26.3,26.31,26.25,26.25,102600.0,16.6197,16.626,16.5881,16.5881,102600.0
2005-08-08 11:40:00,26.25,26.25,26.21,26.23,55400.0,16.5881,16.5881,16.5628,16.5754,55400.0
2005-08-08 11:50:00,26.23,26.26,26.22,26.25,69600.0,16.5754,16.5944,16.5691,16.5881,69600.0
2005-08-08 12:00:00,26.25,26.25,26.23,26.23,25600.0,16.5881,16.5881,16.5754,16.5754,25600.0
2005-08-08 12:10:00,26.23,26.28,26.23,26.27,48400.0,16.5754,16.607,16.5754,16.6007,48400.0
2005-08-08 12:20:00,26.27,26.29,26.25,26.28,32400.0,16.6007,16.6134,16.5881,16.607,32400.0
2005-08-08 12:30:00,26.28,26.28,26.25,26.28,23400.0,16.607,16.607,16.5881,16.607,23400.0
2005-08-08 12:40:00,26.28,26.3,26.27,26.29,31400.0,16.607,16.6197,16.6007,16.6134,31400.0
2005-08-08 12:50:00,26.29,26.31,26.28,26.31,29400.0,16.6134,16.626,16.607,16.626,29400.0
2005-08-08 13:00:00,26.31,26.31,26.28,26.28,25400.0,16.626,16.626,16.607,16.607,25400.0
2005-08-08 13:10:00,26.28,26.29,26.27,26.28,31000.0,16.607,16.6134,16.6007,16.607,31000.0
2005-08-08 13:20:00,26.28,26.29,26.27,26.28,38000.0,16.607,16.6134,16.6007,16.607,38000.0
2005-08-08 13:30:00,26.28,26.28,26.26,26.27,30000.0,16.607,16.607,16.5944,16.6007,30000.0
2005-08-08 13:40:00,26.27,26.29,26.26,26.29,58000.0,16.6007,16.6134,16.5944,16.6134,58000.0
2005-08-08 13:50:00,26.29,26.29,26.25,26.27,22600.0,16.6134,16.6134,16.5881,16.6007,22600.0
2005-08-08 14:00:00,26.27,26.27,26.24,26.24,41200.0,16.6007,16.6007,16.5818,16.5818,41200.0
2005-08-08 14:10:00,26.24,26.24,26.23,26.23,44800.0,16.5818,16.5818,16.5754,16.5754,44800.0
2005-08-08 14:20:00,26.23,26.25,26.23,26.25,34800.0,16.5754,16.5881,16.5754,16.5881,34800.0
2005-08-08 14:30:00,26.25,26.25,26.24,26.25,36000.0,16.5881,16.5881,16.5818,16.5881,36000.0
2005-08-08 14:40:00,26.25,26.25,26.24,26.24,54400.0,16.5881,16.5881,16.5818,16.5818,54400.0
2005-08-08 14:50:00,26.24,26.27,26.24,26.26,45800.0,16.5818,16.6007,16.5818,16.5944,45800.0
2005-08-08 15:00:00,26.26,26.26,26.25,26.25,35600.0,16.5944,16.5944,16.5881,16.5881,35600.0
2005-08-08 15:10:00,26.25,26.27,26.24,26.27,70400.0,16.5881,16.6007,16.5818,16.6007,70400.0
2005-08-08 15:20:00,26.27,26.28,26.27,26.27,36600.0,16.6007,16.607,16.6007,16.6007,36600.0
2005-08-08 15:30:00,26.27,26.28,26.26,26.28,69800.0,16.6007,16.607,16.5944,16.607,69800.0
2005-08-08 15:40:00,26.28,26.31,26.28,26.3,78600.0,16.607,16.626,16.607,16.6197,78600.0
2005-08-08 15:50:00,26.31,26.31,26.28,26.29,95800.0,16.626,16.626,16.607,16.6134,95800.0
2005-08-09 09:30:00,26.36,26.39,26.29,26.31,186000.0,16.6576,16.6766,16.6134,16.626,186000.0
2005-08-09 09:40:00,26.31,26.33,26.28,26.29,38600.0,16.626,16.6386,16.607,16.6134,38600.0
2005-08-09 09:50:00,26.29,26.36,26.29,26.34,50400.0,16.6134,16.6576,16.6134,16.645,50400.0
2005-08-09 10:00:00,26.34,26.36,26.32,26.34,34000.0,16.645,16.6576,16.6323,16.645,34000.0
2005-08-09 10:10:00,26.34,26.35,26.32,26.34,49400.0,16.645,16.6513,16.6323,16.645,49400.0
2005-08-09 10:20:00,26.34,26.35,26.33,26.34,30800.0,16.645,16.6513,16.6386,16.645,30800.0
2005-08-09 10:30:00,26.34,26.36,26.34,26.35,53600.0,16.645,16.6576,16.645,16.6513,53600.0
2005-08-09 10:40:00,26.35,26.35,26.31,26.33,39200.0,16.6513,16.6513,16.626,16.6386,39200.0
2005-08-09 10:50:00,26.33,26.36,26.33,26.36,23600.0,16.6386,16.6576,16.6386,16.6576,23600.0
2005-08-09 11:00:00,26.36,26.37,26.34,26.34,29000.0,16.6576,16.6639,16.645,16.645,29000.0
2005-08-09 11:10:00,26.34,26.36,26.33,26.35,47400.0,16.645,16.6576,16.6386,16.6513,47400.0
2005-08-09 11:20:00,26.35,26.36,26.33,26.36,32400.0,16.6513,16.6576,16.6386,16.6576,32400.0
2005-08-09 11:30:00,26.36,26.38,26.36,26.38,46600.0,16.6576,16.6702,16.6576,16.6702,46600.0
2005-08-09 11:40:00,26.38,26.38,26.34,26.34,46400.0,16.6702,16.6702,16.645,16.645,46400.0
2005-08-09 11:50:00,26.33,26.33,26.29,26.29,26200.0,16.6386,16.6386,16.6134,16.6134,26200.0
2005-08-09 12:00:00,26.29,26.3,26.27,26.3,13400.0,16.6134,16.6197,16.6007,16.6197,13400.0
2005-08-09 12:10:00,26.3,26.31,26.29,26.3,32200.0,16.6197,16.626,16.6134,16.6197,32200.0
2005-08-09 12:20:00,26.3,26.3,26.25,26.27,82600.0,16.6197,16.6197,16.5881,16.6007,82600.0
2005-08-09 12:30:00,26.28,26.28,26.27,26.28,33800.0,16.607,16.607,16.6007,16.607,33800.0
2005-08-09 12:40:00,26.3,26.3,26.27,26.29,44600.0,16.6197,16.6197,16.6007,16.6134,44600.0
2005-08-09 12:50:00,26.29,26.31,26.29,26.3,35200.0,16.6134,16.626,16.6134,16.6197,35200.0
2005-08-09 13:00:00,26.3,26.31,26.29,26.3,55200.0,16.6197,16.626,16.6134,16.6197,55200.0
2005-08-09 13:10:00,26.3,26.3,26.28,26.29,49000.0,16.6197,16.6197,16.607,16.6134,49000.0
2005-08-09 13:20:00,26.29,26.3,26.29,26.29,12600.0,16.6134,16.6197,16.6134,16.6134,12600.0
2005-08-09 13:30:00,26.3,26.3,26.29,26.3,20800.0,16.6197,16.6197,16.6134,16.6197,20800.0
2005-08-09 13:40:00,26.3,26.34,26.3,26.34,35400.0,16.6197,16.645,16.6197,16.645,35400.0
2005-08-09 13:50:00,26.33,26.34,26.32,26.33,23800.0,16.6386,16.645,16.6323,16.6386,23800.0
2005-08-09 14:00:00,26.33,26.33,26.31,26.32,21400.0,16.6386,16.6386,16.626,16.6323,21400.0
2005-08-09 14:10:00,26.32,26.34,26.31,26.34,41400.0,16.6323,16.645,16.626,16.645,41400.0
2005-08-09 14:20:00,26.34,26.35,26.31,26.35,47000.0,16.645,16.6513,16.626,16.6513,47000.0
2005-08-09 14:30:00,26.34,26.39,26.33,26.33,81400.0,16.645,16.6766,16.6386,16.6386,81400.0
2005-08-09 14:40:00,26.33,26.34,26.29,26.29,35800.0,16.6386,16.645,16.6134,16.6134,35800.0
2005-08-09 14:50:00,26.29,26.32,26.28,26.29,60400.0,16.6134,16.6323,16.607,16.6134,60400.0
2005-08-09 15:00:00,26.29,26.33,26.25,26.32,71200.0,16.6134,16.6386,16.5881,16.6323,71200.0
2005-08-09 15:10:00,26.32,26.32,26.25,26.3,59400.0,16.6323,16.6323,16.5881,16.6197,59400.0
2005-08-09 15:20:00,26.29,26.31,26.29,26.29,80400.0,16.6134,16.626,16.6134,16.6134,80400.0
2005-08-09 15:30:00,26.29,26.29,26.25,26.28,56000.0,16.6134,16.6134,16.5881,16.607,56000.0
2005-08-09 15:40:00,26.28,26.29,26.24,26.28,82400.0,16.607,16.6134,16.5818,16.607,82400.0
2005-08-09 15:50:00,26.29,26.36,26.28,26.33,171400.0,16.6134,16.6576,16.607,16.6386,171400.0
2005-08-10 09:30:00,26.49,26.5,26.45,26.48,211400.0,16.7397,16.7461,16.7145,16.7334,211400.0
2005-08-10 09:40:00,26.49,26.5,26.47,26.49,164600.0,16.7397,16.7461,16.7271,16.7397,164600.0
2005-08-10 09:50:00,26.47,26.49,26.44,26.45,158000.0,16.7271,16.7397,16.7082,16.7145,158000.0
2005-08-10 10:00:00,26.45,26.48,26.44,26.47,97800.0,16.7145,16.7334,16.7082,16.7271,97800.0
2005-08-10 10:10:00,26.47,26.48,26.47,26.47,85200.0,16.7271,16.7334,16.7271,16.7271,85200.0
2005-08-10 10:20:00,26.48,26.5,26.47,26.49,132600.0,16.7334,16.7461,16.7271,16.7397,132600.0
2005-08-10 10:30:00,26.49,26.5,26.47,26.5,137400.0,16.7397,16.7461,16.7271,16.7461,137400.0
2005-08-10 10:40:00,26.49,26.59,26.49,26.59,94400.0,16.7397,16.8029,16.7397,16.8029,94400.0
2005-08-10 10:50:00,26.59,26.61,26.5,26.54,105600.0,16.8029,16.8156,16.7461,16.7713,105600.0
2005-08-10 11:00:00,26.54,26.55,26.52,26.53,63800.0,16.7713,16.7777,16.7587,16.765,63800.0
2005-08-10 11:10:00,26.53,26.54,26.52,26.54,61800.0,16.765,16.7713,16.7587,16.7713,61800.0
2005-08-10 11:20:00,26.54,26.55,26.53,26.55,87200.0,16.7713,16.7777,16.765,16.7777,87200.0
2005-08-10 11:30:00,26.55,26.58,26.54,26.58,62800.0,16.7777,16.7966,16.7713,16.7966,62800.0
2005-08-10 11:40:00,26.59,26.6,26.59,26.6,80000.0,16.8029,16.8093,16.8029,16.8093,80000.0
2005-08-10 11:50:00,26.6,26.62,26.59,26.62,74600.0,16.8093,16.8219,16.8029,16.8219,74600.0
2005-08-10 12:00:00,26.61,26.61,26.55,26.56,77000.0,16.8156,16.8156,16.7777,16.784,77000.0
2005-08-10 12:10:00,26.56,26.6,26.56,26.59,38400.0,16.784,16.8093,16.784,16.8029,38400.0
2005-08-10 12:20:00,26.6,26.6,26.57,26.58,35000.0,16.8093,16.8093,16.7903,16.7966,35000.0
2005-08-10 12:30:00,26.57,26.58,26.5,26.53,81000.0,16.7903,16.7966,16.7461,16.765,81000.0
2005-08-10 12:40:00,26.53,26.53,26.42,26.45,86000.0,16.765,16.765,16.6955,16.7145,86000.0
2005-08-10 12:50:00,26.45,26.5,26.45,26.45,45800.0,16.7145,16.7461,16.7145,16.7145,45800.0
2005-08-10 13:00:00,26.45,26.46,26.43,26.45,33400.0,16.7145,16.7208,16.7018,16.7145,33400.0
2005-08-10 13:10:00,26.45,26.46,26.42,26.46,34200.0,16.7145,16.7208,16.6955,16.7208,34200.0
2005-08-10 13:20:00,26.46,26.5,26.45,26.5,51200.0,16.7208,16.7461,16.7145,16.7461,51200.0
2005-08-10 13:30:00,26.5,26.55,26.5,26.52,60000.0,16.7461,16.7777,16.7461,16.7587,60000.0
2005-08-10 13:40:00,26.51,26.51,26.45,26.46,33200.0,16.7524,16.7524,16.7145,16.7208,33200.0
2005-08-10 13:50:00,26.47,26.47,26.4,26.43,60400.0,16.7271,16.7271,16.6829,16.7018,60400.0
2005-08-10 14:00:00,26.44,26.45,26.43,26.43,38600.0,16.7082,16.7145,16.7018,16.7018,38600.0
2005-08-10 14:10:00,26.44,26.44,26.42,26.43,55200.0,16.7082,16.7082,16.6955,16.7018,55200.0
2005-08-10 14:20:00,26.44,26.44,26.36,26.38,54800.0,16.7082,16.7082,16.6576,16.6702,54800.0
2005-08-10 14:30:00,26.38,26.4,26.34,26.35,55400.0,16.6702,16.6829,16.645,16.6513,55400.0
2005-08-10 14:40:00,26.35,26.39,26.34,26.36,66000.0,16.6513,16.6766,16.645,16.6576,66000.0
2005-08-10 14:50:00,26.36,26.36,26.31,26.32,49600.0,16.6576,16.6576,16.626,16.6323,49600.0
2005-08-10 15:00:00,26.32,26.32,26.26,26.29,83600.0,16.6323,16.6323,16.5944,16.6134,83600.0
2005-08-10 15:10:00,26.28,26.28,26.18,26.2,148200.0,16.607,16.607,16.5439,16.5565,148200.0
2005-08-10 15:20:00,26.2,26.28,26.2,26.27,152800.0,16.5565,16.607,16.5565,16.6007,152800.0
2005-08-10 15:30:00,26.27,26.33,26.27,26.33,66600.0,16.6007,16.6386,16.6007,16.6386,66600.0
2005-08-10 15:40:00,26.33,26.36,26.31,26.36,122400.0,16.6386,16.6576,16.626,16.6576,122400.0
2005-08-10 15:50:00,26.36,26.36,26.34,26.36,118200.0,16.6576,16.6576,16.645,16.6576,118200.0
2005-08-11 09:30:00,26.38,26.5,26.38,26.49,70200.0,16.6702,16.7461,16.6702,16.7397,70200.0
2005-08-11 09:40:00,26.49,26.49,26.36,26.39,69800.0,16.7397,16.7397,16.6576,16.6766,69800.0
2005-08-11 09:50:00,26.39,26.39,26.32,26.32,34000.0,16.6766,16.6766,16.6323,16.6323,34000.0
2005-08-11 10:00:00,26.32,26.35,26.3,26.35,63200.0,16.6323,16.6513,16.6197,16.6513,63200.0
2005-08-11 10:10:00,26.35,26.37,26.33,26.36,42800.0,16.6513,16.6639,16.6386,16.6576,42800.0
2005-08-11 10:20:00,26.36,26.4,26.34,26.39,34200.0,16.6576,16.6829,16.645,16.6766,34200.0
2005-08-11 10:30:00,26.39,26.41,26.35,26.36,44400.0,16.6766,16.6892,16.6513,16.6576,44400.0
2005-08-11 10:40:00,26.36,26.36,26.34,26.34,110800.0,16.6576,16.6576,16.645,16.645,110800.0
2005-08-11 10:50:00,26.34,26.35,26.34,26.34,32200.0,16.645,16.6513,16.645,16.645,32200.0
2005-08-11 11:00:00,26.34,26.36,26.33,26.34,33600.0,16.645,16.6576,16.6386,16.645,33600.0
2005-08-11 11:10:00,26.34,26.35,26.32,26.33,59200.0,16.645,16.6513,16.6323,16.6386,59200.0
2005-08-11 11:20:00,26.33,26.35,26.33,26.34,62000.0,16.6386,16.6513,16.6386,16.645,62000.0
2005-08-11 11:30:00,26.34,26.34,26.31,26.32,94000.0,16.645,16.645,16.626,16.6323,94000.0
2005-08-11 11:40:00,26.32,26.36,26.32,26.36,85600.0,16.6323,16.6576,16.6323,16.6576,85600.0
2005-08-11 11:50:00,26.36,26.38,26.36,26.38,89000.0,16.6576,16.6702,16.6576,16.6702,89000.0
2005-08-11 12:00:00,26.37,26.38,26.36,26.36,67600.0,16.6639,16.6702,16.6576,16.6576,67600.0
2005-08-11 12:10:00,26.36,26.36,26.33,26.33,34000.0,16.6576,16.6576,16.6386,16.6386,34000.0
2005-08-11 12:20:00,26.33,26.34,26.32,26.32,36400.0,16.6386,16.645,16.6323,16.6323,36400.0
2005-08-11 12:30:00,26.32,26.34,26.32,26.34,20000.0,16.6323,16.645,16.6323,16.645,20000.0
2005-08-11 12:40:00,26.34,26.35,26.33,26.33,26000.0,16.645,16.6513,16.6386,16.6386,26000.0
2005-08-11 12:50:00,26.33,26.35,26.33,26.33,23600.0,16.6386,16.6513,16.6386,16.6386,23600.0
2005-08-11 13:00:00,26.33,26.36,26.33,26.36,50000.0,16.6386,16.6576,16.6386,16.6576,50000.0
2005-08-11 13:10:00,26.37,26.37,26.34,26.35,28000.0,16.6639,16.6639,16.645,16.6513,28000.0
2005-08-11 13:20:00,26.34,26.36,26.34,26.36,21600.0,16.645,16.6576,16.645,16.6576,21600.0
2005-08-11 13:30:00,26.36,26.37,26.34,26.36,27400.0,16.6576,16.6639,16.645,16.6576,27400.0
2005-08-11 13:40:00,26.36,26.38,26.36,26.36,60800.0,16.6576,16.6702,16.6576,16.6576,60800.0
2005-08-11 13:50:00,26.36,26.36,26.33,26.35,47400.0,16.6576,16.6576,16.6386,16.6513,47400.0
2005-08-11 14:00:00,26.35,26.35,26.32,26.33,43800.0,16.6513,16.6513,16.6323,16.6386,43800.0
2005-08-11 14:10:00,26.33,26.34,26.3,26.34,96200.0,16.6386,16.645,16.6197,16.645,96200.0
2005-08-11 14:20:00,26.33,26.34,26.31,26.31,67400.0,16.6386,16.645,16.626,16.626,67400.0
2005-08-11 14:30:00,26.31,26.34,26.31,26.32,57600.0,16.626,16.645,16.626,16.6323,57600.0
2005-08-11 14:40:00,26.32,26.33,26.32,26.33,41200.0,16.6323,16.6386,16.6323,16.6386,41200.0
2005-08-11 14:50:00,26.33,26.34,26.29,26.29,62000.0,16.6386,16.645,16.6134,16.6134,62000.0
2005-08-11 15:00:00,26.29,26.3,26.27,26.29,101200.0,16.6134,16.6197,16.6007,16.6134,101200.0
2005-08-11 15:10:00,26.3,26.34,26.29,26.34,208600.0,16.6197,16.645,16.6134,16.645,208600.0
2005-08-11 15:20:00,26.34,26.35,26.33,26.35,152000.0,16.645,16.6513,16.6386,16.6513,152000.0
2005-08-11 15:30:00,26.35,26.36,26.32,26.34,223200.0,16.6513,16.6576,16.6323,16.645,223200.0
2005-08-11 15:40:00,26.34,26.35,26.34,26.35,199400.0,16.645,16.6513,16.645,16.6513,199400.0
2005-08-11 15:50:00,26.35,26.35,26.34,26.35,164000.0,16.6513,16.6513,16.645,16.6513,164000.0
2005-08-12 09:30:00,26.3,26.35,26.3,26.35,107800.0,16.6197,16.6513,16.6197,16.6513,107800.0
2005-08-12 09:40:00,26.35,26.35,26.18,26.19,177200.0,16.6513,16.6513,16.5439,16.5502,177200.0
2005-08-12 09:50:00,26.18,26.22,26.16,26.18,75200.0,16.5439,16.5691,16.5312,16.5439,75200.0
2005-08-12 10:00:00,26.19,26.23,26.17,26.18,99000.0,16.5502,16.5754,16.5375,16.5439,99000.0
2005-08-12 10:10:00,26.18,26.2,26.16,26.19,79000.0,16.5439,16.5565,16.5312,16.5502,79000.0
2005-08-12 10:20:00,26.18,26.23,26.18,26.23,45400.0,16.5439,16.5754,16.5439,16.5754,45400.0
2005-08-12 10:30:00,26.23,26.23,26.2,26.23,56200.0,16.5754,16.5754,16.5565,16.5754,56200.0
2005-08-12 10:40:00,26.24,26.24,26.23,26.24,63000.0,16.5818,16.5818,16.5754,16.5818,63000.0
2005-08-12 10:50:00,26.23,26.24,26.23,26.23,49800.0,16.5754,16.5818,16.5754,16.5754,49800.0
2005-08-12 11:00:00,26.23,26.25,26.23,26.25,87800.0,16.5754,16.5881,16.5754,16.5881,87800.0
2005-08-12 11:10:00,26.23,26.24,26.23,26.23,54400.0,16.5754,16.5818,16.5754,16.5754,54400.0
2005-08-12 11:20:00,26.23,26.24,26.21,26.22,85600.0,16.5754,16.5818,16.5628,16.5691,85600.0
2005-08-12 11:30:00,26.21,26.23,26.21,26.23,90800.0,16.5628,16.5754,16.5628,16.5754,90800.0
2005-08-12 11:40:00,26.23,26.29,26.23,26.25,111800.0,16.5754,16.6134,16.5754,16.5881,111800.0
2005-08-12 11:50:00,26.25,26.29,26.25,26.28,50200.0,16.5881,16.6134,16.5881,16.607,50200.0
2005-08-12 12:00:00,26.28,26.29,26.24,26.24,146000.0,16.607,16.6134,16.5818,16.5818,146000.0
2005-08-12 12:10:00,26.24,26.25,26.23,26.23,83200.0,16.5818,16.5881,16.5754,16.5754,83200.0
2005-08-12 12:20:00,26.24,26.25,26.18,26.18,91600.0,16.5818,16.5881,16.5439,16.5439,91600.0
2005-08-12 12:30:00,26.18,26.21,26.18,26.18,121000.0,16.5439,16.5628,16.5439,16.5439,121000.0
2005-08-12 12:40:00,26.18,26.25,26.18,26.23,40400.0,16.5439,16.5881,16.5439,16.5754,40400.0
2005-08-12 12:50:00,26.23,26.24,26.22,26.22,30200.0,16.5754,16.5818,16.5691,16.5691,30200.0
2005-08-12 13:00:00,26.23,26.23,26.21,26.22,57800.0,16.5754,16.5754,16.5628,16.5691,57800.0
2005-08-12 13:10:00,26.22,26.27,26.22,26.25,36200.0,16.5691,16.6007,16.5691,16.5881,36200.0
2005-08-12 13:20:00,26.25,26.27,26.25,26.27,20800.0,16.5881,16.6007,16.5881,16.6007,20800.0
2005-08-12 13:30:00,26.27,26.27,26.23,26.23,41800.0,16.6007,16.6007,16.5754,16.5754,41800.0
2005-08-12 13:40:00,26.23,26.23,26.22,26.22,28600.0,16.5754,16.5754,16.5691,16.5691,28600.0
2005-08-12 13:50:00,26.22,26.24,26.22,26.24,26400.0,16.5691,16.5818,16.5691,16.5818,26400.0
2005-08-12 14:00:00,26.25,26.28,26.25,26.28,41600.0,16.5881,16.607,16.5881,16.607,41600.0
2005-08-12 14:10:00,26.28,26.31,26.28,26.3,134200.0,16.607,16.626,16.607,16.6197,134200.0
2005-08-12 14:20:00,26.3,26.32,26.29,26.29,144000.0,16.6197,16.6323,16.6134,16.6134,144000.0
2005-08-12 14:30:00,26.29,26.3,26.29,26.3,38600.0,16.6134,16.6197,16.6134,16.6197,38600.0
2005-08-12 14:40:00,26.3,26.3,26.3,26.3,25800.0,16.6197,16.6197,16.6197,16.6197,25800.0
2005-08-12 14:50:00,26.3,26.31,26.29,26.29,55000.0,16.6197,16.626,16.6134,16.6134,55000.0
2005-08-12 15:00:00,26.29,26.31,26.29,26.31,56600.0,16.6134,16.626,16.6134,16.626,56600.0
2005-08-12 15:10:00,26.31,26.32,26.31,26.31,29400.0,16.626,16.6323,16.626,16.626,29400.0
2005-08-12 15:20:00,26.31,26.42,26.31,26.42,120200.0,16.626,16.6955,16.626,16.6955,120200.0
2005-08-12 15:30:00,26.42,26.45,26.41,26.45,105200.0,16.6955,16.7145,16.6892,16.7145,105200.0
2005-08-12 15:40:00,26.45,26.48,26.43,26.48,203800.0,16.7145,16.7334,16.7018,16.7334,203800.0
2005-08-12 15:50:00,26.48,26.49,26.39,26.39,141600.0,16.7334,16.7397,16.6766,16.6766,141600.0
2005-08-15 09:30:00,26.43,26.49,26.4,26.41,86800.0,16.7018,16.7397,16.6829,16.6892,86800.0
2005-08-15 09:40:00,26.42,26.45,26.41,26.45,54600.0,16.6955,16.7145,16.6892,16.7145,54600.0
2005-08-15 09:50:00,26.44,26.46,26.36,26.4,37400.0,16.7082,16.7208,16.6576,16.6829,37400.0
2005-08-15 10:00:00,26.4,26.4,26.36,26.37,94200.0,16.6829,16.6829,16.6576,16.6639,94200.0
2005-08-15 10:10:00,26.37,26.38,26.34,26.34,71600.0,16.6639,16.6702,16.645,16.645,71600.0
2005-08-15 10:20:00,26.34,26.35,26.33,26.34,49600.0,16.645,16.6513,16.6386,16.645,49600.0
2005-08-15 10:30:00,26.34,26.38,26.34,26.38,75000.0,16.645,16.6702,16.645,16.6702,75000.0
2005-08-15 10:40:00,26.38,26.43,26.36,26.42,105600.0,16.6702,16.7018,16.6576,16.6955,105600.0
2005-08-15 10:50:00,26.42,26.42,26.37,26.38,69600.0,16.6955,16.6955,16.6639,16.6702,69600.0
2005-08-15 11:00:00,26.39,26.4,26.38,26.39,56800.0,16.6766,16.6829,16.6702,16.6766,56800.0
2005-08-15 11:10:00,26.39,26.4,26.37,26.37,35000.0,16.6766,16.6829,16.6639,16.6639,35000.0
2005-08-15 11:20:00,26.38,26.38,26.36,26.36,60000.0,16.6702,16.6702,16.6576,16.6576,60000.0
2005-08-15 11:30:00,26.36,26.36,26.33,26.33,30200.0,16.6576,16.6576,16.6386,16.6386,30200.0
2005-08-15 11:40:00,26.33,26.34,26.3,26.34,38000.0,16.6386,16.645,16.6197,16.645,38000.0
2005-08-15 11:50:00,26.34,26.36,26.34,26.34,22600.0,16.645,16.6576,16.645,16.645,22600.0
2005-08-15 12:00:00,26.34,26.37,26.34,26.35,28200.0,16.645,16.6639,16.645,16.6513,28200.0
2005-08-15 12:10:00,26.36,26.38,26.36,26.37,66200.0,16.6576,16.6702,16.6576,16.6639,66200.0
2005-08-15 12:20:00,26.36,26.4,26.35,26.39,71600.0,16.6576,16.6829,16.6513,16.6766,71600.0
2005-08-15 12:30:00,26.38,26.42,26.38,26.41,76400.0,16.6702,16.6955,16.6702,16.6892,76400.0
2005-08-15 12:40:00,26.41,26.41,26.39,26.39,31400.0,16.6892,16.6892,16.6766,16.6766,31400.0
2005-08-15 12:50:00,26.39,26.39,26.37,26.37,13400.0,16.6766,16.6766,16.6639,16.6639,13400.0
2005-08-15 13:00:00,26.37,26.39,26.36,26.39,17400.0,16.6639,16.6766,16.6576,16.6766,17400.0
2005-08-15 13:10:00,26.39,26.41,26.38,26.39,18600.0,16.6766,16.6892,16.6702,16.6766,18600.0
2005-08-15 13:20:00,26.4,26.47,26.38,26.45,39400.0,16.6829,16.7271,16.6702,16.7145,39400.0
2005-08-15 13:30:00,26.45,26.47,26.45,26.45,21400.0,16.7145,16.7271,16.7145,16.7145,21400.0
2005-08-15 13:40:00,26.45,26.47,26.43,26.47,36600.0,16.7145,16.7271,16.7018,16.7271,36600.0
2005-08-15 13:50:00,26.46,26.46,26.44,26.45,19600.0,16.7208,16.7208,16.7082,16.7145,19600.0
2005-08-15 14:00:00,26.45,26.46,26.43,26.44,49000.0,16.7145,16.7208,16.7018,16.7082,49000.0
2005-08-15 14:10:00,26.45,26.45,26.43,26.43,13000.0,16.7145,16.7145,16.7018,16.7018,13000.0
2005-08-15 14:20:00,26.42,26.43,26.41,26.43,23000.0,16.6955,16.7018,16.6892,16.7018,23000.0
2005-08-15 14:30:00,26.43,26.44,26.4,26.43,48200.0,16.7018,16.7082,16.6829,16.7018,48200.0
2005-08-15 14:40:00,26.43,26.45,26.42,26.45,17600.0,16.7018,16.7145,16.6955,16.7145,17600.0
2005-08-15 14:50:00,26.45,26.47,26.43,26.45,55600.0,16.7145,16.7271,16.7018,16.7145,55600.0
2005-08-15 15:00:00,26.45,26.45,26.42,26.44,39600.0,16.7145,16.7145,16.6955,16.7082,39600.0
2005-08-15 15:10:00,26.43,26.45,26.42,26.44,35400.0,16.7018,16.7145,16.6955,16.7082,35400.0
2005-08-15 15:20:00,26.44,26.45,26.42,26.42,39800.0,16.7082,16.7145,16.6955,16.6955,39800.0
2005-08-15 15:30:00,26.42,26.43,26.38,26.38,54400.0,16.6955,16.7018,16.6702,16.6702,54400.0
2005-08-15 15:40:00,26.39,26.42,26.38,26.39,174400.0,16.6766,16.6955,16.6702,16.6766,174400.0
2005-08-15 15:50:00,26.39,26.4,26.39,26.39,86400.0,16.6766,16.6829,16.6766,16.6766,86400.0
2005-08-16 09:30:00,26.43,26.49,26.4,26.42,88800.0,16.7018,16.7397,16.6829,16.6955,88800.0
2005-08-16 09:40:00,26.42,26.42,26.32,26.32,67000.0,16.6955,16.6955,16.6323,16.6323,67000.0
2005-08-16 09:50:00,26.32,26.33,26.3,26.32,53200.0,16.6323,16.6386,16.6197,16.6323,53200.0
2005-08-16 10:00:00,26.3,26.38,26.3,26.38,53600.0,16.6197,16.6702,16.6197,16.6702,53600.0
2005-08-16 10:10:00,26.38,26.39,26.32,26.32,21000.0,16.6702,16.6766,16.6323,16.6323,21000.0
2005-08-16 10:20:00,26.33,26.33,26.31,26.32,40200.0,16.6386,16.6386,16.626,16.6323,40200.0
2005-08-16 10:30:00,26.32,26.36,26.3,26.3,39800.0,16.6323,16.6576,16.6197,16.6197,39800.0
2005-08-16 10:40:00,26.31,26.31,26.25,26.26,45400.0,16.626,16.626,16.5881,16.5944,45400.0
2005-08-16 10:50:00,26.26,26.27,26.24,26.24,61800.0,16.5944,16.6007,16.5818,16.5818,61800.0
2005-08-16 11:00:00,26.24,26.25,26.21,26.22,20800.0,16.5818,16.5881,16.5628,16.5691,20800.0
2005-08-16 11:10:00,26.23,26.24,26.22,26.23,22400.0,16.5754,16.5818,16.5691,16.5754,22400.0
2005-08-16 11:20:00,26.23,26.28,26.23,26.28,37600.0,16.5754,16.607,16.5754,16.607,37600.0
2005-08-16 11:30:00,26.26,26.28,26.26,26.28,28000.0,16.5944,16.607,16.5944,16.607,28000.0
2005-08-16 11:40:00,26.28,26.28,26.27,26.28,27800.0,16.607,16.607,16.6007,16.607,27800.0
2005-08-16 11:50:00,26.27,26.27,26.23,26.26,28800.0,16.6007,16.6007,16.5754,16.5944,28800.0
2005-08-16 12:00:00,26.25,26.26,26.21,26.26,35200.0,16.5881,16.5944,16.5628,16.5944,35200.0
2005-08-16 12:10:00,26.27,26.31,26.27,26.29,22200.0,16.6007,16.626,16.6007,16.6134,22200.0
2005-08-16 12:20:00,26.3,26.3,26.27,26.29,28000.0,16.6197,16.6197,16.6007,16.6134,28000.0
2005-08-16 12:30:00,26.3,26.32,26.27,26.27,29200.0,16.6197,16.6323,16.6007,16.6007,29200.0
2005-08-16 12:40:00,26.28,26.32,26.28,26.31,21800.0,16.607,16.6323,16.607,16.626,21800.0
2005-08-16 12:50:00,26.31,26.32,26.3,26.32,34000.0,16.626,16.6323,16.6197,16.6323,34000.0
2005-08-16 13:00:00,26.32,26.32,26.29,26.29,30000.0,16.6323,16.6323,16.6134,16.6134,30000.0
2005-08-16 13:10:00,26.3,26.32,26.3,26.31,14400.0,16.6197,16.6323,16.6197,16.626,14400.0
2005-08-16 13:20:00,26.31,26.33,26.3,26.3,28000.0,16.626,16.6386,16.6197,16.6197,28000.0
2005-08-16 13:30:00,26.3,26.3,26.28,26.29,18200.0,16.6197,16.6197,16.607,16.6134,18200.0
2005-08-16 13:40:00,26.29,26.3,26.28,26.29,16600.0,16.6134,16.6197,16.607,16.6134,16600.0
2005-08-16 13:50:00,26.3,26.3,26.26,26.28,54200.0,16.6197,16.6197,16.5944,16.607,54200.0
2005-08-16 14:00:00,26.28,26.28,26.26,26.26,14000.0,16.607,16.607,16.5944,16.5944,14000.0
2005-08-16 14:10:00,26.26,26.28,26.23,26.28,113400.0,16.5944,16.607,16.5754,16.607,113400.0
2005-08-16 14:20:00,26.28,26.29,26.27,26.29,60400.0,16.607,16.6134,16.6007,16.6134,60400.0
2005-08-16 14:30:00,26.28,26.31,26.28,26.31,38800.0,16.607,16.626,16.607,16.626,38800.0
2005-08-16 14:40:00,26.31,26.32,26.3,26.3,24400.0,16.626,16.6323,16.6197,16.6197,24400.0
2005-08-16 14:50:00,26.31,26.32,26.28,26.31,16800.0,16.626,16.6323,16.607,16.626,16800.0
2005-08-16 15:00:00,26.31,26.33,26.29,26.29,28600.0,16.626,16.6386,16.6134,16.6134,28600.0
2005-08-16 15:10:00,26.29,26.3,26.25,26.25,41000.0,16.6134,16.6197,16.5881,16.5881,41000.0
2005-08-16 15:20:00,26.25,26.25,26.15,26.18,116400.0,16.5881,16.5881,16.5249,16.5439,116400.0
2005-08-16 15:30:00,26.18,26.19,26.15,26.17,70400.0,16.5439,16.5502,16.5249,16.5375,70400.0
2005-08-16 15:40:00,26.17,26.24,26.16,26.23,86200.0,16.5375,16.5818,16.5312,16.5754,86200.0
2005-08-16 15:50:00,26.22,26.23,26.18,26.18,100600.0,16.5691,16.5754,16.5439,16.5439,100600.0
2005-08-17 09:30:00,26.15,26.21,26.07,26.09,82200.0,16.5249,16.5628,16.4743,16.487,82200.0
2005-08-17 09:40:00,26.08,26.08,26.01,26.05,88200.0,16.4807,16.4807,16.4364,16.4617,88200.0
2005-08-17 09:50:00,26.04,26.07,26.03,26.06,77200.0,16.4554,16.4743,16.4491,16.468,77200.0
2005-08-17 10:00:00,26.06,26.06,26.03,26.06,137600.0,16.468,16.468,16.4491,16.468,137600.0
2005-08-17 10:10:00,26.06,26.07,26.04,26.05,75400.0,16.468,16.4743,16.4554,16.4617,75400.0
2005-08-17 10:20:00,26.05,26.07,26.04,26.05,56400.0,16.4617,16.4743,16.4554,16.4617,56400.0
2005-08-17 10:30:00,26.05,26.05,26.0,26.02,85600.0,16.4617,16.4617,16.4301,16.4427,85600.0
2005-08-17 10:40:00,26.02,26.07,26.02,26.02,39600.0,16.4427,16.4743,16.4427,16.4427,39600.0
2005-08-17 10:50:00,26.02,26.03,26.0,26.0,53800.0,16.4427,16.4491,16.4301,16.4301,53800.0
2005-08-17 11:00:00,26.01,26.03,26.0,26.0,43600.0,16.4364,16.4491,16.4301,16.4301,43600.0
2005-08-17 11:10:00,26.0,26.04,26.0,26.0,50600.0,16.4301,16.4554,16.4301,16.4301,50600.0
2005-08-17 11:20:00,26.0,26.02,26.0,26.0,29200.0,16.4301,16.4427,16.4301,16.4301,29200.0
2005-08-17 11:30:00,26.0,26.02,26.0,26.0,27400.0,16.4301,16.4427,16.4301,16.4301,27400.0
2005-08-17 11:40:00,26.0,26.01,25.98,25.99,132400.0,16.4301,16.4364,16.4175,16.4238,132400.0
2005-08-17 11:50:00,25.99,25.99,25.93,25.95,98600.0,16.4238,16.4238,16.3859,16.3985,98600.0
2005-08-17 12:00:00,25.95,25.96,25.93,25.93,52600.0,16.3985,16.4048,16.3859,16.3859,52600.0
2005-08-17 12:10:00,25.93,26.02,25.93,26.01,63800.0,16.3859,16.4427,16.3859,16.4364,63800.0
2005-08-17 12:20:00,26.02,26.05,26.01,26.02,84000.0,16.4427,16.4617,16.4364,16.4427,84000.0
2005-08-17 12:30:00,26.02,26.05,26.0,26.0,67200.0,16.4427,16.4617,16.4301,16.4301,67200.0
2005-08-17 12:40:00,26.0,26.02,26.0,26.0,21800.0,16.4301,16.4427,16.4301,16.4301,21800.0
2005-08-17 12:50:00,26.0,26.02,26.0,26.0,19600.0,16.4301,16.4427,16.4301,16.4301,19600.0
2005-08-17 13:00:00,26.0,26.02,25.99,26.0,30800.0,16.4301,16.4427,16.4238,16.4301,30800.0
2005-08-17 13:10:00,25.99,26.0,25.98,25.99,39800.0,16.4238,16.4301,16.4175,16.4238,39800.0
2005-08-17 13:20:00,25.98,26.01,25.98,25.98,48000.0,16.4175,16.4364,16.4175,16.4175,48000.0
2005-08-17 13:30:00,25.98,26.0,25.97,25.99,52000.0,16.4175,16.4301,16.4111,16.4238,52000.0
2005-08-17 13:40:00,25.97,25.99,25.96,25.98,31600.0,16.4111,16.4238,16.4048,16.4175,31600.0
2005-08-17 13:50:00,25.98,26.0,25.97,25.98,24400.0,16.4175,16.4301,16.4111,16.4175,24400.0
2005-08-17 14:00:00,25.98,26.0,25.97,25.97,43000.0,16.4175,16.4301,16.4111,16.4111,43000.0
2005-08-17 14:10:00,25.97,25.98,25.93,25.98,78600.0,16.4111,16.4175,16.3859,16.4175,78600.0
2005-08-17 14:20:00,25.97,25.99,25.95,25.98,45600.0,16.4111,16.4238,16.3985,16.4175,45600.0
2005-08-17 14:30:00,25.99,25.99,25.96,25.99,87800.0,16.4238,16.4238,16.4048,16.4238,87800.0
2005-08-17 14:40:00,25.99,25.99,25.95,25.97,124200.0,16.4238,16.4238,16.3985,16.4111,124200.0
2005-08-17 14:50:00,25.97,25.99,25.95,25.96,58000.0,16.4111,16.4238,16.3985,16.4048,58000.0
2005-08-17 15:00:00,25.97,26.0,25.96,25.99,79600.0,16.4111,16.4301,16.4048,16.4238,79600.0
2005-08-17 15:10:00,25.98,26.0,25.96,25.99,63000.0,16.4175,16.4301,16.4048,16.4238,63000.0
2005-08-17 15:20:00,26.0,26.0,25.97,25.97,71400.0,16.4301,16.4301,16.4111,16.4111,71400.0
2005-08-17 15:30:00,25.97,25.98,25.96,25.97,71000.0,16.4111,16.4175,16.4048,16.4111,71000.0
2005-08-17 15:40:00,25.97,25.97,25.95,25.96,87200.0,16.4111,16.4111,16.3985,16.4048,87200.0
2005-08-17 15:50:00,25.96,25.98,25.95,25.95,121200.0,16.4048,16.4175,16.3985,16.3985,121200.0
2005-08-18 09:30:00,25.93,26.0,25.93,25.93,119800.0,16.3859,16.4301,16.3859,16.3859,119800.0
2005-08-18 09:40:00,25.93,26.13,25.93,26.05,115000.0,16.3859,16.5123,16.3859,16.4617,115000.0
2005-08-18 09:50:00,26.05,26.13,26.05,26.09,75000.0,16.4617,16.5123,16.4617,16.487,75000.0
2005-08-18 10:00:00,26.08,26.22,26.07,26.19,89400.0,16.4807,16.5691,16.4743,16.5502,89400.0
2005-08-18 10:10:00,26.19,26.21,26.14,26.18,50400.0,16.5502,16.5628,16.5186,16.5439,50400.0
2005-08-18 10:20:00,26.18,26.22,26.18,26.22,72000.0,16.5439,16.5691,16.5439,16.5691,72000.0
2005-08-18 10:30:00,26.22,26.36,26.22,26.34,175600.0,16.5691,16.6576,16.5691,16.645,175600.0
2005-08-18 10:40:00,26.35,26.38,26.34,26.35,74600.0,16.6513,16.6702,16.645,16.6513,74600.0
2005-08-18 10:50:00,26.36,26.36,26.26,26.28,98000.0,16.6576,16.6576,16.5944,16.607,98000.0
2005-08-18 11:00:00,26.29,26.32,26.27,26.32,69800.0,16.6134,16.6323,16.6007,16.6323,69800.0
2005-08-18 11:10:00,26.31,26.39,26.31,26.39,87800.0,16.626,16.6766,16.626,16.6766,87800.0
2005-08-18 11:20:00,26.38,26.4,26.35,26.35,85200.0,16.6702,16.6829,16.6513,16.6513,85200.0
2005-08-18 11:30:00,26.35,26.35,26.32,26.33,54800.0,16.6513,16.6513,16.6323,16.6386,54800.0
2005-08-18 11:40:00,26.33,26.35,26.25,26.33,138000.0,16.6386,16.6513,16.5881,16.6386,138000.0
2005-08-18 11:50:00,26.33,26.36,26.33,26.33,46000.0,16.6386,16.6576,16.6386,16.6386,46000.0
2005-08-18 12:00:00,26.34,26.36,26.31,26.35,60000.0,16.645,16.6576,16.626,16.6513,60000.0
2005-08-18 12:10:00,26.35,26.41,26.35,26.4,80200.0,16.6513,16.6892,16.6513,16.6829,80200.0
2005-08-18 12:20:00,26.4,26.42,26.38,26.41,34800.0,16.6829,16.6955,16.6702,16.6892,34800.0
2005-08-18 12:30:00,26.41,26.41,26.38,26.4,23000.0,16.6892,16.6892,16.6702,16.6829,23000.0
2005-08-18 12:40:00,26.4,26.4,26.38,26.4,30800.0,16.6829,16.6829,16.6702,16.6829,30800.0
2005-08-18 12:50:00,26.4,26.4,26.39,26.4,22400.0,16.6829,16.6829,16.6766,16.6829,22400.0
2005-08-18 13:00:00,26.41,26.42,26.39,26.39,30400.0,16.6892,16.6955,16.6766,16.6766,30400.0
2005-08-18 13:10:00,26.4,26.43,26.38,26.43,22000.0,16.6829,16.7018,16.6702,16.7018,22000.0
2005-08-18 13:20:00,26.43,26.47,26.42,26.47,47000.0,16.7018,16.7271,16.6955,16.7271,47000.0
2005-08-18 13:30:00,26.47,26.5,26.47,26.48,81200.0,16.7271,16.7461,16.7271,16.7334,81200.0
2005-08-18 13:40:00,26.48,26.49,26.47,26.48,40000.0,16.7334,16.7397,16.7271,16.7334,40000.0
2005-08-18 13:50:00,26.48,26.5,26.48,26.5,153800.0,16.7334,16.7461,16.7334,16.7461,153800.0
2005-08-18 14:00:00,26.5,26.5,26.44,26.47,69000.0,16.7461,16.7461,16.7082,16.7271,69000.0
2005-08-18 14:10:00,26.47,26.48,26.43,26.44,60800.0,16.7271,16.7334,16.7018,16.7082,60800.0
2005-08-18 14:20:00,26.45,26.45,26.39,26.39,60800.0,16.7145,16.7145,16.6766,16.6766,60800.0
2005-08-18 14:30:00,26.39,26.48,26.38,26.47,97000.0,16.6766,16.7334,16.6702,16.7271,97000.0
2005-08-18 14:40:00,26.48,26.48,26.43,26.46,62000.0,16.7334,16.7334,16.7018,16.7208,62000.0
2005-08-18 14:50:00,26.46,26.46,26.43,26.46,122000.0,16.7208,16.7208,16.7018,16.7208,122000.0
2005-08-18 15:00:00,26.46,26.46,26.42,26.43,207800.0,16.7208,16.7208,16.6955,16.7018,207800.0
2005-08-18 15:10:00,26.43,26.47,26.43,26.44,63000.0,16.7018,16.7271,16.7018,16.7082,63000.0
2005-08-18 15:20:00,26.43,26.43,26.4,26.41,65800.0,16.7018,16.7018,16.6829,16.6892,65800.0
2005-08-18 15:30:00,26.41,26.43,26.38,26.39,90800.0,16.6892,16.7018,16.6702,16.6766,90800.0
2005-08-18 15:40:00,26.39,26.41,26.38,26.41,213400.0,16.6766,16.6892,16.6702,16.6892,213400.0
2005-08-18 15:50:00,26.41,26.41,26.36,26.37,255600.0,16.6892,16.6892,16.6576,16.6639,255600.0
2005-08-19 09:30:00,26.35,26.35,26.19,26.2,323000.0,16.6513,16.6513,16.5502,16.5565,323000.0
2005-08-19 09:40:00,26.19,26.23,26.18,26.2,152400.0,16.5502,16.5754,16.5439,16.5565,152400.0
2005-08-19 09:50:00,26.18,26.18,26.11,26.18,79800.0,16.5439,16.5439,16.4996,16.5439,79800.0
2005-08-19 10:00:00,26.18,26.25,26.17,26.19,129800.0,16.5439,16.5881,16.5375,16.5502,129800.0
2005-08-19 10:10:00,26.18,26.25,26.16,26.2,193600.0,16.5439,16.5881,16.5312,16.5565,193600.0
2005-08-19 10:20:00,26.19,26.25,26.19,26.25,101200.0,16.5502,16.5881,16.5502,16.5881,101200.0
2005-08-19 10:30:00,26.25,26.31,26.25,26.29,114200.0,16.5881,16.626,16.5881,16.6134,114200.0
2005-08-19 10:40:00,26.29,26.3,26.27,26.29,34600.0,16.6134,16.6197,16.6007,16.6134,34600.0
2005-08-19 10:50:00,26.29,26.3,26.27,26.28,42600.0,16.6134,16.6197,16.6007,16.607,42600.0
2005-08-19 11:00:00,26.28,26.3,26.23,26.23,42200.0,16.607,16.6197,16.5754,16.5754,42200.0
2005-08-19 11:10:00,26.24,26.25,26.23,26.25,34600.0,16.5818,16.5881,16.5754,16.5881,34600.0
2005-08-19 11:20:00,26.24,26.3,26.24,26.29,46000.0,16.5818,16.6197,16.5818,16.6134,46000.0
2005-08-19 11:30:00,26.28,26.28,26.24,26.26,52000.0,16.607,16.607,16.5818,16.5944,52000.0
2005-08-19 11:40:00,26.26,26.29,26.25,26.27,25000.0,16.5944,16.6134,16.5881,16.6007,25000.0
2005-08-19 11:50:00,26.27,26.27,26.2,26.2,27000.0,16.6007,16.6007,16.5565,16.5565,27000.0
2005-08-19 12:00:00,26.21,26.21,26.15,26.16,44600.0,16.5628,16.5628,16.5249,16.5312,44600.0
2005-08-19 12:10:00,26.16,26.16,26.13,26.14,56600.0,16.5312,16.5312,16.5123,16.5186,56600.0
2005-08-19 12:20:00,26.14,26.15,26.13,26.13,63800.0,16.5186,16.5249,16.5123,16.5123,63800.0
2005-08-19 12:30:00,26.13,26.14,26.11,26.13,34400.0,16.5123,16.5186,16.4996,16.5123,34400.0
2005-08-19 12:40:00,26.12,26.13,26.11,26.11,43200.0,16.5059,16.5123,16.4996,16.4996,43200.0
2005-08-19 12:50:00,26.11,26.12,26.1,26.11,48600.0,16.4996,16.5059,16.4933,16.4996,48600.0
2005-08-19 13:00:00,26.1,26.16,26.1,26.15,62800.0,16.4933,16.5312,16.4933,16.5249,62800.0
2005-08-19 13:10:00,26.15,26.18,26.12,26.13,62800.0,16.5249,16.5439,16.5059,16.5123,62800.0
2005-08-19 13:20:00,26.13,26.16,26.12,26.15,30800.0,16.5123,16.5312,16.5059,16.5249,30800.0
2005-08-19 13:30:00,26.15,26.17,26.15,26.16,37400.0,16.5249,16.5375,16.5249,16.5312,37400.0
2005-08-19 13:40:00,26.16,26.18,26.16,26.18,75000.0,16.5312,16.5439,16.5312,16.5439,75000.0
2005-08-19 13:50:00,26.17,26.17,26.14,26.16,37200.0,16.5375,16.5375,16.5186,16.5312,37200.0
2005-08-19 14:00:00,26.16,26.16,26.14,26.14,38800.0,16.5312,16.5312,16.5186,16.5186,38800.0
2005-08-19 14:10:00,26.14,26.15,26.12,26.15,44400.0,16.5186,16.5249,16.5059,16.5249,44400.0
2005-08-19 14:20:00,26.15,26.17,26.14,26.16,53800.0,16.5249,16.5375,16.5186,16.5312,53800.0
2005-08-19 14:30:00,26.16,26.18,26.15,26.16,48000.0,16.5312,16.5439,16.5249,16.5312,48000.0
2005-08-19 14:40:00,26.16,26.16,26.14,26.15,122400.0,16.5312,16.5312,16.5186,16.5249,122400.0
2005-08-19 14:50:00,26.15,26.18,26.15,26.16,33400.0,16.5249,16.5439,16.5249,16.5312,33400.0
2005-08-19 15:00:00,26.15,26.17,26.15,26.16,58200.0,16.5249,16.5375,16.5249,16.5312,58200.0
2005-08-19 15:10:00,26.16,26.17,26.11,26.11,141800.0,16.5312,16.5375,16.4996,16.4996,141800.0
2005-08-19 15:20:00,26.11,26.11,26.1,26.11,52000.0,16.4996,16.4996,16.4933,16.4996,52000.0
2005-08-19 15:30:00,26.11,26.13,26.1,26.11,105200.0,16.4996,16.5123,16.4933,16.4996,105200.0
2005-08-19 15:40:00,26.11,26.11,26.07,26.07,166000.0,16.4996,16.4996,16.4743,16.4743,166000.0
2005-08-19 15:50:00,26.07,26.11,26.06,26.07,168600.0,16.4743,16.4996,16.468,16.4743,168600.0
2005-08-22 09:30:00,26.08,26.21,26.08,26.21,82800.0,16.4807,16.5628,16.4807,16.5628,82800.0
2005-08-22 09:40:00,26.21,26.31,26.2,26.29,188200.0,16.5628,16.626,16.5565,16.6134,188200.0
2005-08-22 09:50:00,26.29,26.32,26.22,26.24,141200.0,16.6134,16.6323,16.5691,16.5818,141200.0
2005-08-22 10:00:00,26.24,26.24,26.18,26.22,85800.0,16.5818,16.5818,16.5439,16.5691,85800.0
2005-08-22 10:10:00,26.23,26.28,26.18,26.26,114200.0,16.5754,16.607,16.5439,16.5944,114200.0
2005-08-22 10:20:00,26.27,26.27,26.21,26.23,87200.0,16.6007,16.6007,16.5628,16.5754,87200.0
2005-08-22 10:30:00,26.23,26.27,26.22,26.27,60400.0,16.5754,16.6007,16.5691,16.6007,60400.0
2005-08-22 10:40:00,26.28,26.29,26.25,26.25,68000.0,16.607,16.6134,16.5881,16.5881,68000.0
2005-08-22 10:50:00,26.27,26.27,26.21,26.22,58000.0,16.6007,16.6007,16.5628,16.5691,58000.0
2005-08-22 11:00:00,26.21,26.25,26.21,26.22,119800.0,16.5628,16.5881,16.5628,16.5691,119800.0
2005-08-22 11:10:00,26.23,26.28,26.22,26.25,79000.0,16.5754,16.607,16.5691,16.5881,79000.0
2005-08-22 11:20:00,26.25,26.28,26.25,26.27,61400.0,16.5881,16.607,16.5881,16.6007,61400.0
2005-08-22 11:30:00,26.26,26.27,26.25,26.25,66800.0,16.5944,16.6007,16.5881,16.5881,66800.0
2005-08-22 11:40:00,26.25,26.25,26.24,26.25,29200.0,16.5881,16.5881,16.5818,16.5881,29200.0
2005-08-22 11:50:00,26.25,26.29,26.23,26.28,117400.0,16.5881,16.6134,16.5754,16.607,117400.0
2005-08-22 12:00:00,26.29,26.29,26.2,26.22,55400.0,16.6134,16.6134,16.5565,16.5691,55400.0
2005-08-22 12:10:00,26.21,26.21,26.19,26.19,23400.0,16.5628,16.5628,16.5502,16.5502,23400.0
2005-08-22 12:20:00,26.19,26.21,26.18,26.2,69200.0,16.5502,16.5628,16.5439,16.5565,69200.0
2005-08-22 12:30:00,26.19,26.19,26.13,26.16,62800.0,16.5502,16.5502,16.5123,16.5312,62800.0
2005-08-22 12:40:00,26.16,26.17,26.15,26.16,75400.0,16.5312,16.5375,16.5249,16.5312,75400.0
2005-08-22 12:50:00,26.16,26.16,26.13,26.14,12800.0,16.5312,16.5312,16.5123,16.5186,12800.0
2005-08-22 13:00:00,26.13,26.17,26.13,26.16,73600.0,16.5123,16.5375,16.5123,16.5312,73600.0
2005-08-22 13:10:00,26.16,26.16,26.09,26.12,198400.0,16.5312,16.5312,16.487,16.5059,198400.0
2005-08-22 13:20:00,26.12,26.19,26.12,26.19,37400.0,16.5059,16.5502,16.5059,16.5502,37400.0
2005-08-22 13:30:00,26.19,26.2,26.18,26.18,193600.0,16.5502,16.5565,16.5439,16.5439,193600.0
2005-08-22 13:40:00,26.19,26.25,26.18,26.25,36200.0,16.5502,16.5881,16.5439,16.5881,36200.0
2005-08-22 13:50:00,26.25,26.28,26.2,26.21,113400.0,16.5881,16.607,16.5565,16.5628,113400.0
2005-08-22 14:00:00,26.2,26.22,26.18,26.19,43000.0,16.5565,16.5691,16.5439,16.5502,43000.0
2005-08-22 14:10:00,26.19,26.21,26.18,26.2,88600.0,16.5502,16.5628,16.5439,16.5565,88600.0
2005-08-22 14:20:00,26.19,26.22,26.19,26.21,51800.0,16.5502,16.5691,16.5502,16.5628,51800.0
2005-08-22 14:30:00,26.21,26.25,26.2,26.22,80400.0,16.5628,16.5881,16.5565,16.5691,80400.0
2005-08-22 14:40:00,26.22,26.25,26.21,26.24,31600.0,16.5691,16.5881,16.5628,16.5818,31600.0
2005-08-22 14:50:00,26.24,26.25,26.21,26.21,45600.0,16.5818,16.5881,16.5628,16.5628,45600.0
2005-08-22 15:00:00,26.21,26.23,26.21,26.22,61800.0,16.5628,16.5754,16.5628,16.5691,61800.0
2005-08-22 15:10:00,26.23,26.24,26.22,26.23,24400.0,16.5754,16.5818,16.5691,16.5754,24400.0
2005-08-22 15:20:00,26.23,26.23,26.19,26.21,99200.0,16.5754,16.5754,16.5502,16.5628,99200.0
2005-08-22 15:30:00,26.21,26.21,26.19,26.21,59400.0,16.5628,16.5628,16.5502,16.5628,59400.0
2005-08-22 15:40:00,26.21,26.24,26.2,26.21,184400.0,16.5628,16.5818,16.5565,16.5628,184400.0
2005-08-22 15:50:00,26.21,26.22,26.2,26.21,323200.0,16.5628,16.5691,16.5565,16.5628,323200.0
2005-08-23 09:30:00,26.23,26.32,26.2,26.26,107400.0,16.5754,16.6323,16.5565,16.5944,107400.0
2005-08-23 09:40:00,26.26,26.32,26.26,26.31,142200.0,16.5944,16.6323,16.5944,16.626,142200.0
2005-08-23 09:50:00,26.3,26.3,26.23,26.23,58400.0,16.6197,16.6197,16.5754,16.5754,58400.0
2005-08-23 10:00:00,26.24,26.36,26.23,26.35,144200.0,16.5818,16.6576,16.5754,16.6513,144200.0
2005-08-23 10:10:00,26.35,26.35,26.31,26.35,67400.0,16.6513,16.6513,16.626,16.6513,67400.0
2005-08-23 10:20:00,26.35,26.4,26.34,26.36,77600.0,16.6513,16.6829,16.645,16.6576,77600.0
2005-08-23 10:30:00,26.36,26.42,26.36,26.4,108400.0,16.6576,16.6955,16.6576,16.6829,108400.0
2005-08-23 10:40:00,26.4,26.47,26.38,26.46,174600.0,16.6829,16.7271,16.6702,16.7208,174600.0
2005-08-23 10:50:00,26.46,26.5,26.43,26.5,209000.0,16.7208,16.7461,16.7018,16.7461,209000.0
2005-08-23 11:00:00,26.5,26.52,26.36,26.37,215000.0,16.7461,16.7587,16.6576,16.6639,215000.0
2005-08-23 11:10:00,26.37,26.4,26.36,26.39,117000.0,16.6639,16.6829,16.6576,16.6766,117000.0
2005-08-23 11:20:00,26.39,26.46,26.39,26.46,92600.0,16.6766,16.7208,16.6766,16.7208,92600.0
2005-08-23 11:30:00,26.46,26.46,26.42,26.43,48800.0,16.7208,16.7208,16.6955,16.7018,48800.0
2005-08-23 11:40:00,26.42,26.43,26.39,26.41,74000.0,16.6955,16.7018,16.6766,16.6892,74000.0
2005-08-23 11:50:00,26.41,26.46,26.4,26.45,75200.0,16.6892,16.7208,16.6829,16.7145,75200.0
2005-08-23 12:00:00,26.45,26.45,26.37,26.37,62800.0,16.7145,16.7145,16.6639,16.6639,62800.0
2005-08-23 12:10:00,26.38,26.4,26.36,26.38,78000.0,16.6702,16.6829,16.6576,16.6702,78000.0
2005-08-23 12:20:00,26.38,26.41,26.37,26.4,60000.0,16.6702,16.6892,16.6639,16.6829,60000.0
2005-08-23 12:30:00,26.4,26.43,26.4,26.43,38000.0,16.6829,16.7018,16.6829,16.7018,38000.0
2005-08-23 12:40:00,26.43,26.44,26.41,26.43,63400.0,16.7018,16.7082,16.6892,16.7018,63400.0
2005-08-23 12:50:00,26.43,26.45,26.43,26.44,48400.0,16.7018,16.7145,16.7018,16.7082,48400.0
2005-08-23 13:00:00,26.45,26.46,26.43,26.43,31000.0,16.7145,16.7208,16.7018,16.7018,31000.0
2005-08-23 13:10:00,26.43,26.43,26.39,26.4,85400.0,16.7018,16.7018,16.6766,16.6829,85400.0
2005-08-23 13:20:00,26.4,26.4,26.36,26.36,41600.0,16.6829,16.6829,16.6576,16.6576,41600.0
2005-08-23 13:30:00,26.36,26.39,26.36,26.38,40800.0,16.6576,16.6766,16.6576,16.6702,40800.0
2005-08-23 13:40:00,26.38,26.45,26.38,26.43,82600.0,16.6702,16.7145,16.6702,16.7018,82600.0
2005-08-23 13:50:00,26.44,26.47,26.43,26.46,89000.0,16.7082,16.7271,16.7018,16.7208,89000.0
2005-08-23 14:00:00,26.46,26.47,26.43,26.45,77800.0,16.7208,16.7271,16.7018,16.7145,77800.0
2005-08-23 14:10:00,26.46,26.48,26.45,26.47,98200.0,16.7208,16.7334,16.7145,16.7271,98200.0
2005-08-23 14:20:00,26.47,26.52,26.47,26.5,79000.0,16.7271,16.7587,16.7271,16.7461,79000.0
2005-08-23 14:30:00,26.5,26.6,26.5,26.59,173000.0,16.7461,16.8093,16.7461,16.8029,173000.0
2005-08-23 14:40:00,26.59,26.59,26.54,26.54,122000.0,16.8029,16.8029,16.7713,16.7713,122000.0
2005-08-23 14:50:00,26.54,26.57,26.54,26.55,66800.0,16.7713,16.7903,16.7713,16.7777,66800.0
2005-08-23 15:00:00,26.55,26.58,26.52,26.53,84000.0,16.7777,16.7966,16.7587,16.765,84000.0
2005-08-23 15:10:00,26.52,26.55,26.5,26.52,70000.0,16.7587,16.7777,16.7461,16.7587,70000.0
2005-08-23 15:20:00,26.52,26.58,26.51,26.57,129800.0,16.7587,16.7966,16.7524,16.7903,129800.0
2005-08-23 15:30:00,26.58,26.62,26.56,26.58,183400.0,16.7966,16.8219,16.784,16.7966,183400.0
2005-08-23 15:40:00,26.58,26.58,26.54,26.57,145200.0,16.7966,16.7966,16.7713,16.7903,145200.0
2005-08-23 15:50:00,26.57,26.57,26.5,26.53,208000.0,16.7903,16.7903,16.7461,16.765,208000.0
2005-08-24 09:30:00,26.48,26.5,26.36,26.36,96200.0,16.7334,16.7461,16.6576,16.6576,96200.0
2005-08-24 09:40:00,26.36,26.4,26.32,26.36,90800.0,16.6576,16.6829,16.6323,16.6576,90800.0
2005-08-24 09:50:00,26.36,26.37,26.25,26.25,103800.0,16.6576,16.6639,16.5881,16.5881,103800.0
2005-08-24 10:00:00,26.25,26.33,26.25,26.3,111800.0,16.5881,16.6386,16.5881,16.6197,111800.0
2005-08-24 10:10:00,26.3,26.3,26.13,26.13,238800.0,16.6197,16.6197,16.5123,16.5123,238800.0
2005-08-24 10:20:00,26.13,26.18,26.12,26.18,267400.0,16.5123,16.5439,16.5059,16.5439,267400.0
2005-08-24 10:30:00,26.18,26.23,26.17,26.19,95000.0,16.5439,16.5754,16.5375,16.5502,95000.0
2005-08-24 10:40:00,26.2,26.2,26.18,26.18,109800.0,16.5565,16.5565,16.5439,16.5439,109800.0
2005-08-24 10:50:00,26.19,26.22,26.18,26.18,97200.0,16.5502,16.5691,16.5439,16.5439,97200.0
2005-08-24 11:00:00,26.18,26.19,26.15,26.16,83400.0,16.5439,16.5502,16.5249,16.5312,83400.0
2005-08-24 11:10:00,26.15,26.18,26.14,26.18,116400.0,16.5249,16.5439,16.5186,16.5439,116400.0
2005-08-24 11:20:00,26.18,26.18,26.18,26.18,66400.0,16.5439,16.5439,16.5439,16.5439,66400.0
2005-08-24 11:30:00,26.18,26.26,26.18,26.26,107000.0,16.5439,16.5944,16.5439,16.5944,107000.0
2005-08-24 11:40:00,26.26,26.3,26.26,26.29,167000.0,16.5944,16.6197,16.5944,16.6134,167000.0
2005-08-24 11:50:00,26.29,26.39,26.29,26.39,119200.0,16.6134,16.6766,16.6134,16.6766,119200.0
2005-08-24 12:00:00,26.38,26.38,26.34,26.36,78400.0,16.6702,16.6702,16.645,16.6576,78400.0
2005-08-24 12:10:00,26.36,26.45,26.36,26.44,101800.0,16.6576,16.7145,16.6576,16.7082,101800.0
2005-08-24 12:20:00,26.45,26.64,26.31,26.6,1179000.0,16.7145,16.8345,16.626,16.8093,1179000.0
2005-08-24 12:30:00,26.61,26.61,26.51,26.51,76600.0,16.8156,16.8156,16.7524,16.7524,76600.0
2005-08-24 12:40:00,26.51,26.52,26.5,26.5,36400.0,16.7524,16.7587,16.7461,16.7461,36400.0
2005-08-24 12:50:00,26.5,26.51,26.5,26.5,73400.0,16.7461,16.7524,16.7461,16.7461,73400.0
2005-08-24 13:00:00,26.5,26.51,26.5,26.5,73400.0,16.7461,16.7524,16.7461,16.7461,73400.0
2005-08-24 13:10:00,26.51,26.51,26.48,26.48,50200.0,16.7524,16.7524,16.7334,16.7334,50200.0
2005-08-24 13:20:00,26.48,26.5,26.47,26.5,39600.0,16.7334,16.7461,16.7271,16.7461,39600.0
2005-08-24 13:30:00,26.5,26.57,26.5,26.55,77400.0,16.7461,16.7903,16.7461,16.7777,77400.0
2005-08-24 13:40:00,26.55,26.57,26.54,26.56,69200.0,16.7777,16.7903,16.7713,16.784,69200.0
2005-08-24 13:50:00,26.56,26.56,26.52,26.54,49800.0,16.784,16.784,16.7587,16.7713,49800.0
2005-08-24 14:00:00,26.54,26.57,26.53,26.57,71600.0,16.7713,16.7903,16.765,16.7903,71600.0
2005-08-24 14:10:00,26.57,26.57,26.54,26.54,76800.0,16.7903,16.7903,16.7713,16.7713,76800.0
2005-08-24 14:20:00,26.54,26.55,26.52,26.54,128600.0,16.7713,16.7777,16.7587,16.7713,128600.0
2005-08-24 14:30:00,26.53,26.56,26.52,26.55,121800.0,16.765,16.784,16.7587,16.7777,121800.0
2005-08-24 14:40:00,26.54,26.55,26.53,26.54,126800.0,16.7713,16.7777,16.765,16.7713,126800.0
2005-08-24 14:50:00,26.54,26.55,26.54,26.54,77000.0,16.7713,16.7777,16.7713,16.7713,77000.0
2005-08-24 15:00:00,26.54,26.54,26.4,26.41,321600.0,16.7713,16.7713,16.6829,16.6892,321600.0
2005-08-24 15:10:00,26.41,26.41,26.31,26.31,250400.0,16.6892,16.6892,16.626,16.626,250400.0
2005-08-24 15:20:00,26.31,26.36,26.3,26.32,158800.0,16.626,16.6576,16.6197,16.6323,158800.0
2005-08-24 15:30:00,26.32,26.39,26.3,26.38,117200.0,16.6323,16.6766,16.6197,16.6702,117200.0
2005-08-24 15:40:00,26.37,26.38,26.32,26.34,134800.0,16.6639,16.6702,16.6323,16.645,134800.0
2005-08-24 15:50:00,26.34,26.36,26.33,26.35,127600.0,16.645,16.6576,16.6386,16.6513,127600.0
2005-08-25 09:30:00,26.3,26.31,26.23,26.27,73000.0,16.6197,16.626,16.5754,16.6007,73000.0
2005-08-25 09:40:00,26.26,26.26,26.18,26.23,68600.0,16.5944,16.5944,16.5439,16.5754,68600.0
2005-08-25 09:50:00,26.22,26.24,26.22,26.24,58200.0,16.5691,16.5818,16.5691,16.5818,58200.0
2005-08-25 10:00:00,26.22,26.22,26.18,26.21,110200.0,16.5691,16.5691,16.5439,16.5628,110200.0
2005-08-25 10:10:00,26.22,26.23,26.19,26.21,65800.0,16.5691,16.5754,16.5502,16.5628,65800.0
2005-08-25 10:20:00,26.2,26.23,26.2,26.21,55600.0,16.5565,16.5754,16.5565,16.5628,55600.0
2005-08-25 10:30:00,26.21,26.22,26.18,26.22,60600.0,16.5628,16.5691,16.5439,16.5691,60600.0
2005-08-25 10:40:00,26.23,26.24,26.21,26.21,32200.0,16.5754,16.5818,16.5628,16.5628,32200.0
2005-08-25 10:50:00,26.21,26.29,26.21,26.26,35800.0,16.5628,16.6134,16.5628,16.5944,35800.0
2005-08-25 11:00:00,26.27,26.3,26.26,26.27,34600.0,16.6007,16.6197,16.5944,16.6007,34600.0
2005-08-25 11:10:00,26.26,26.3,26.26,26.28,39800.0,16.5944,16.6197,16.5944,16.607,39800.0
2005-08-25 11:20:00,26.29,26.32,26.28,26.32,31800.0,16.6134,16.6323,16.607,16.6323,31800.0
2005-08-25 11:30:00,26.31,26.31,26.27,26.27,65800.0,16.626,16.626,16.6007,16.6007,65800.0
2005-08-25 11:40:00,26.26,26.27,26.25,26.25,38400.0,16.5944,16.6007,16.5881,16.5881,38400.0
2005-08-25 11:50:00,26.25,26.26,26.25,26.25,21400.0,16.5881,16.5944,16.5881,16.5881,21400.0
2005-08-25 12:00:00,26.25,26.25,26.22,26.25,28200.0,16.5881,16.5881,16.5691,16.5881,28200.0
2005-08-25 12:10:00,26.26,26.26,26.23,26.23,23800.0,16.5944,16.5944,16.5754,16.5754,23800.0
2005-08-25 12:20:00,26.23,26.24,26.21,26.21,29600.0,16.5754,16.5818,16.5628,16.5628,29600.0
2005-08-25 12:30:00,26.21,26.22,26.18,26.19,67600.0,16.5628,16.5691,16.5439,16.5502,67600.0
2005-08-25 12:40:00,26.19,26.2,26.19,26.2,14000.0,16.5502,16.5565,16.5502,16.5565,14000.0
2005-08-25 12:50:00,26.2,26.2,26.2,26.2,22800.0,16.5565,16.5565,16.5565,16.5565,22800.0
2005-08-25 13:00:00,26.2,26.2,26.19,26.2,21600.0,16.5565,16.5565,16.5502,16.5565,21600.0
2005-08-25 13:10:00,26.2,26.2,26.18,26.18,39000.0,16.5565,16.5565,16.5439,16.5439,39000.0
2005-08-25 13:20:00,26.18,26.2,26.18,26.19,34200.0,16.5439,16.5565,16.5439,16.5502,34200.0
2005-08-25 13:30:00,26.19,26.23,26.18,26.21,129800.0,16.5502,16.5754,16.5439,16.5628,129800.0
2005-08-25 13:40:00,26.21,26.25,26.21,26.24,30600.0,16.5628,16.5881,16.5628,16.5818,30600.0
2005-08-25 13:50:00,26.24,26.24,26.21,26.23,69800.0,16.5818,16.5818,16.5628,16.5754,69800.0
2005-08-25 14:00:00,26.22,26.23,26.21,26.23,62800.0,16.5691,16.5754,16.5628,16.5754,62800.0
2005-08-25 14:10:00,26.23,26.24,26.21,26.21,94200.0,16.5754,16.5818,16.5628,16.5628,94200.0
2005-08-25 14:20:00,26.21,26.25,26.2,26.23,75600.0,16.5628,16.5881,16.5565,16.5754,75600.0
2005-08-25 14:30:00,26.23,26.25,26.21,26.21,75800.0,16.5754,16.5881,16.5628,16.5628,75800.0
2005-08-25 14:40:00,26.21,26.24,26.2,26.24,64000.0,16.5628,16.5818,16.5565,16.5818,64000.0
2005-08-25 14:50:00,26.24,26.24,26.22,26.23,64000.0,16.5818,16.5818,16.5691,16.5754,64000.0
2005-08-25 15:00:00,26.23,26.24,26.2,26.22,79800.0,16.5754,16.5818,16.5565,16.5691,79800.0
2005-08-25 15:10:00,26.22,26.23,26.2,26.22,52800.0,16.5691,16.5754,16.5565,16.5691,52800.0
2005-08-25 15:20:00,26.21,26.23,26.2,26.2,68200.0,16.5628,16.5754,16.5565,16.5565,68200.0
2005-08-25 15:30:00,26.2,26.23,26.18,26.22,97400.0,16.5565,16.5754,16.5439,16.5691,97400.0
2005-08-25 15:40:00,26.21,26.24,26.2,26.23,141200.0,16.5628,16.5818,16.5565,16.5754,141200.0
2005-08-25 15:50:00,26.24,26.24,26.21,26.22,138600.0,16.5818,16.5818,16.5628,16.5691,138600.0
2005-08-26 09:30:00,26.22,26.22,26.16,26.17,153000.0,16.5691,16.5691,16.5312,16.5375,153000.0
2005-08-26 09:40:00,26.17,26.2,26.11,26.13,119000.0,16.5375,16.5565,16.4996,16.5123,119000.0
2005-08-26 09:50:00,26.13,26.15,26.08,26.09,108800.0,16.5123,16.5249,16.4807,16.487,108800.0
2005-08-26 10:00:00,26.09,26.11,26.05,26.07,148400.0,16.487,16.4996,16.4617,16.4743,148400.0
2005-08-26 10:10:00,26.07,26.07,26.03,26.05,94400.0,16.4743,16.4743,16.4491,16.4617,94400.0
2005-08-26 10:20:00,26.05,26.06,26.04,26.05,48600.0,16.4617,16.468,16.4554,16.4617,48600.0
2005-08-26 10:30:00,26.06,26.11,26.05,26.1,79400.0,16.468,16.4996,16.4617,16.4933,79400.0
2005-08-26 10:40:00,26.1,26.1,26.07,26.08,59400.0,16.4933,16.4933,16.4743,16.4807,59400.0
2005-08-26 10:50:00,26.08,26.11,26.08,26.11,67000.0,16.4807,16.4996,16.4807,16.4996,67000.0
2005-08-26 11:00:00,26.12,26.13,26.1,26.11,49800.0,16.5059,16.5123,16.4933,16.4996,49800.0
2005-08-26 11:10:00,26.11,26.11,26.09,26.09,33200.0,16.4996,16.4996,16.487,16.487,33200.0
2005-08-26 11:20:00,26.09,26.09,26.07,26.07,58800.0,16.487,16.487,16.4743,16.4743,58800.0
2005-08-26 11:30:00,26.07,26.08,26.04,26.04,191200.0,16.4743,16.4807,16.4554,16.4554,191200.0
2005-08-26 11:40:00,26.05,26.08,26.04,26.05,61400.0,16.4617,16.4807,16.4554,16.4617,61400.0
2005-08-26 11:50:00,26.05,26.09,26.04,26.05,56000.0,16.4617,16.487,16.4554,16.4617,56000.0
2005-08-26 12:00:00,26.07,26.09,26.04,26.05,79600.0,16.4743,16.487,16.4554,16.4617,79600.0
2005-08-26 12:10:00,26.04,26.08,26.04,26.07,43000.0,16.4554,16.4807,16.4554,16.4743,43000.0
2005-08-26 12:20:00,26.06,26.11,26.06,26.07,57600.0,16.468,16.4996,16.468,16.4743,57600.0
2005-08-26 12:30:00,26.07,26.08,26.04,26.06,42000.0,16.4743,16.4807,16.4554,16.468,42000.0
2005-08-26 12:40:00,26.06,26.08,26.06,26.07,26800.0,16.468,16.4807,16.468,16.4743,26800.0
2005-08-26 12:50:00,26.07,26.07,26.04,26.04,36600.0,16.4743,16.4743,16.4554,16.4554,36600.0
2005-08-26 13:00:00,26.04,26.06,26.04,26.05,37600.0,16.4554,16.468,16.4554,16.4617,37600.0
2005-08-26 13:10:00,26.05,26.06,26.03,26.05,59400.0,16.4617,16.468,16.4491,16.4617,59400.0
2005-08-26 13:20:00,26.05,26.05,26.0,26.02,62200.0,16.4617,16.4617,16.4301,16.4427,62200.0
2005-08-26 13:30:00,26.02,26.03,26.02,26.03,48600.0,16.4427,16.4491,16.4427,16.4491,48600.0
2005-08-26 13:40:00,26.03,26.05,26.02,26.03,29400.0,16.4491,16.4617,16.4427,16.4491,29400.0
2005-08-26 13:50:00,26.03,26.08,26.03,26.06,67600.0,16.4491,16.4807,16.4491,16.468,67600.0
2005-08-26 14:00:00,26.06,26.06,26.04,26.04,41600.0,16.468,16.468,16.4554,16.4554,41600.0
2005-08-26 14:10:00,26.04,26.06,26.03,26.06,40800.0,16.4554,16.468,16.4491,16.468,40800.0
2005-08-26 14:20:00,26.06,26.17,26.05,26.11,162600.0,16.468,16.5375,16.4617,16.4996,162600.0
2005-08-26 14:30:00,26.11,26.13,26.08,26.08,65600.0,16.4996,16.5123,16.4807,16.4807,65600.0
2005-08-26 14:40:00,26.08,26.12,26.08,26.08,56800.0,16.4807,16.5059,16.4807,16.4807,56800.0
2005-08-26 14:50:00,26.08,26.14,26.08,26.11,87600.0,16.4807,16.5186,16.4807,16.4996,87600.0
2005-08-26 15:00:00,26.11,26.15,26.11,26.15,78000.0,16.4996,16.5249,16.4996,16.5249,78000.0
2005-08-26 15:10:00,26.14,26.14,26.11,26.11,69800.0,16.5186,16.5186,16.4996,16.4996,69800.0
2005-08-26 15:20:00,26.11,26.11,26.1,26.11,47400.0,16.4996,16.4996,16.4933,16.4996,47400.0
2005-08-26 15:30:00,26.11,26.14,26.11,26.13,80400.0,16.4996,16.5186,16.4996,16.5123,80400.0
2005-08-26 15:40:00,26.13,26.13,26.09,26.12,88400.0,16.5123,16.5123,16.487,16.5059,88400.0
2005-08-26 15:50:00,26.12,26.14,26.1,26.1,149200.0,16.5059,16.5186,16.4933,16.4933,149200.0
2005-08-29 09:30:00,25.98,26.07,25.98,26.07,93600.0,16.4175,16.4743,16.4175,16.4743,93600.0
2005-08-29 09:40:00,26.06,26.07,26.0,26.02,70400.0,16.468,16.4743,16.4301,16.4427,70400.0
2005-08-29 09:50:00,26.02,26.1,26.02,26.08,45600.0,16.4427,16.4933,16.4427,16.4807,45600.0
2005-08-29 10:00:00,26.08,26.1,26.05,26.08,72800.0,16.4807,16.4933,16.4617,16.4807,72800.0
2005-08-29 10:10:00,26.09,26.18,26.09,26.16,62400.0,16.487,16.5439,16.487,16.5312,62400.0
2005-08-29 10:20:00,26.16,26.16,26.12,26.13,73000.0,16.5312,16.5312,16.5059,16.5123,73000.0
2005-08-29 10:30:00,26.14,26.14,26.1,26.14,34200.0,16.5186,16.5186,16.4933,16.5186,34200.0
2005-08-29 10:40:00,26.14,26.15,26.11,26.13,28400.0,16.5186,16.5249,16.4996,16.5123,28400.0
2005-08-29 10:50:00,26.11,26.14,26.1,26.12,28600.0,16.4996,16.5186,16.4933,16.5059,28600.0
2005-08-29 11:00:00,26.12,26.17,26.11,26.17,64000.0,16.5059,16.5375,16.4996,16.5375,64000.0
2005-08-29 11:10:00,26.16,26.17,26.14,26.16,57200.0,16.5312,16.5375,16.5186,16.5312,57200.0
2005-08-29 11:20:00,26.16,26.17,26.15,26.15,25600.0,16.5312,16.5375,16.5249,16.5249,25600.0
2005-08-29 11:30:00,26.16,26.2,26.15,26.2,39000.0,16.5312,16.5565,16.5249,16.5565,39000.0
2005-08-29 11:40:00,26.2,26.21,26.18,26.18,23600.0,16.5565,16.5628,16.5439,16.5439,23600.0
2005-08-29 11:50:00,26.19,26.23,26.19,26.21,32600.0,16.5502,16.5754,16.5502,16.5628,32600.0
2005-08-29 12:00:00,26.21,26.21,26.18,26.18,23000.0,16.5628,16.5628,16.5439,16.5439,23000.0
2005-08-29 12:10:00,26.18,26.22,26.18,26.21,26400.0,16.5439,16.5691,16.5439,16.5628,26400.0
2005-08-29 12:20:00,26.21,26.23,26.2,26.23,18000.0,16.5628,16.5754,16.5565,16.5754,18000.0
2005-08-29 12:30:00,26.23,26.23,26.19,26.21,32000.0,16.5754,16.5754,16.5502,16.5628,32000.0
2005-08-29 12:40:00,26.2,26.23,26.19,26.22,26600.0,16.5565,16.5754,16.5502,16.5691,26600.0
2005-08-29 12:50:00,26.22,26.23,26.21,26.21,17400.0,16.5691,16.5754,16.5628,16.5628,17400.0
2005-08-29 13:00:00,26.22,26.29,26.22,26.29,93800.0,16.5691,16.6134,16.5691,16.6134,93800.0
2005-08-29 13:10:00,26.29,26.32,26.29,26.29,81200.0,16.6134,16.6323,16.6134,16.6134,81200.0
2005-08-29 13:20:00,26.3,26.33,26.3,26.33,38600.0,16.6197,16.6386,16.6197,16.6386,38600.0
2005-08-29 13:30:00,26.32,26.33,26.31,26.33,37000.0,16.6323,16.6386,16.626,16.6386,37000.0
2005-08-29 13:40:00,26.34,26.39,26.33,26.37,61200.0,16.645,16.6766,16.6386,16.6639,61200.0
2005-08-29 13:50:00,26.38,26.39,26.35,26.38,43000.0,16.6702,16.6766,16.6513,16.6702,43000.0
2005-08-29 14:00:00,26.38,26.38,26.32,26.33,59000.0,16.6702,16.6702,16.6323,16.6386,59000.0
2005-08-29 14:10:00,26.33,26.34,26.32,26.33,18200.0,16.6386,16.645,16.6323,16.6386,18200.0
2005-08-29 14:20:00,26.33,26.35,26.31,26.35,24400.0,16.6386,16.6513,16.626,16.6513,24400.0
2005-08-29 14:30:00,26.35,26.35,26.32,26.35,42600.0,16.6513,16.6513,16.6323,16.6513,42600.0
2005-08-29 14:40:00,26.35,26.39,26.35,26.38,55800.0,16.6513,16.6766,16.6513,16.6702,55800.0
2005-08-29 14:50:00,26.38,26.39,26.36,26.39,44200.0,16.6702,16.6766,16.6576,16.6766,44200.0
2005-08-29 15:00:00,26.39,26.46,26.38,26.43,99200.0,16.6766,16.7208,16.6702,16.7018,99200.0
2005-08-29 15:10:00,26.44,26.49,26.42,26.48,57600.0,16.7082,16.7397,16.6955,16.7334,57600.0
2005-08-29 15:20:00,26.48,26.49,26.46,26.48,47200.0,16.7334,16.7397,16.7208,16.7334,47200.0
2005-08-29 15:30:00,26.49,26.5,26.43,26.45,133000.0,16.7397,16.7461,16.7018,16.7145,133000.0
2005-08-29 15:40:00,26.45,26.46,26.42,26.45,96800.0,16.7145,16.7208,16.6955,16.7145,96800.0
2005-08-29 15:50:00,26.45,26.47,26.43,26.43,127600.0,16.7145,16.7271,16.7018,16.7018,127600.0
2005-08-30 09:30:00,26.35,26.37,26.28,26.36,62800.0,16.6513,16.6639,16.607,16.6576,62800.0
2005-08-30 09:40:00,26.36,26.36,26.24,26.24,91600.0,16.6576,16.6576,16.5818,16.5818,91600.0
2005-08-30 09:50:00,26.24,26.32,26.23,26.3,111000.0,16.5818,16.6323,16.5754,16.6197,111000.0
2005-08-30 10:00:00,26.31,26.33,26.15,26.16,167200.0,16.626,16.6386,16.5249,16.5312,167200.0
2005-08-30 10:10:00,26.17,26.22,26.14,26.22,205200.0,16.5375,16.5691,16.5186,16.5691,205200.0
2005-08-30 10:20:00,26.22,26.28,26.22,26.24,71600.0,16.5691,16.607,16.5691,16.5818,71600.0
2005-08-30 10:30:00,26.24,26.25,26.15,26.16,234200.0,16.5818,16.5881,16.5249,16.5312,234200.0
2005-08-30 10:40:00,26.15,26.17,26.13,26.15,83600.0,16.5249,16.5375,16.5123,16.5249,83600.0
2005-08-30 10:50:00,26.15,26.18,26.15,26.17,78200.0,16.5249,16.5439,16.5249,16.5375,78200.0
2005-08-30 11:00:00,26.17,26.18,26.09,26.09,82800.0,16.5375,16.5439,16.487,16.487,82800.0
2005-08-30 11:10:00,26.09,26.11,26.09,26.1,71600.0,16.487,16.4996,16.487,16.4933,71600.0
2005-08-30 11:20:00,26.1,26.16,26.08,26.16,87000.0,16.4933,16.5312,16.4807,16.5312,87000.0
2005-08-30 11:30:00,26.15,26.16,26.07,26.09,48000.0,16.5249,16.5312,16.4743,16.487,48000.0
2005-08-30 11:40:00,26.09,26.11,26.07,26.1,51200.0,16.487,16.4996,16.4743,16.4933,51200.0
2005-08-30 11:50:00,26.09,26.11,26.09,26.11,25600.0,16.487,16.4996,16.487,16.4996,25600.0
2005-08-30 12:00:00,26.1,26.17,26.1,26.17,75600.0,16.4933,16.5375,16.4933,16.5375,75600.0
2005-08-30 12:10:00,26.17,26.22,26.15,26.18,51400.0,16.5375,16.5691,16.5249,16.5439,51400.0
2005-08-30 12:20:00,26.18,26.22,26.13,26.13,67400.0,16.5439,16.5691,16.5123,16.5123,67400.0
2005-08-30 12:30:00,26.14,26.16,26.11,26.12,38600.0,16.5186,16.5312,16.4996,16.5059,38600.0
2005-08-30 12:40:00,26.12,26.12,26.09,26.1,95400.0,16.5059,16.5059,16.487,16.4933,95400.0
2005-08-30 12:50:00,26.1,26.13,26.1,26.11,48400.0,16.4933,16.5123,16.4933,16.4996,48400.0
2005-08-30 13:00:00,26.11,26.15,26.1,26.12,42600.0,16.4996,16.5249,16.4933,16.5059,42600.0
2005-08-30 13:10:00,26.13,26.13,26.11,26.13,54800.0,16.5123,16.5123,16.4996,16.5123,54800.0
2005-08-30 13:20:00,26.13,26.13,26.11,26.12,17200.0,16.5123,16.5123,16.4996,16.5059,17200.0
2005-08-30 13:30:00,26.11,26.18,26.11,26.18,63800.0,16.4996,16.5439,16.4996,16.5439,63800.0
2005-08-30 13:40:00,26.17,26.2,26.17,26.19,48800.0,16.5375,16.5565,16.5375,16.5502,48800.0
2005-08-30 13:50:00,26.18,26.18,26.14,26.14,56000.0,16.5439,16.5439,16.5186,16.5186,56000.0
2005-08-30 14:00:00,26.15,26.15,26.07,26.08,119400.0,16.5249,16.5249,16.4743,16.4807,119400.0
2005-08-30 14:10:00,26.09,26.11,26.03,26.05,131000.0,16.487,16.4996,16.4491,16.4617,131000.0
2005-08-30 14:20:00,26.05,26.1,26.04,26.09,75800.0,16.4617,16.4933,16.4554,16.487,75800.0
2005-08-30 14:30:00,26.1,26.13,26.08,26.12,64800.0,16.4933,16.5123,16.4807,16.5059,64800.0
2005-08-30 14:40:00,26.13,26.13,26.08,26.09,57400.0,16.5123,16.5123,16.4807,16.487,57400.0
2005-08-30 14:50:00,26.09,26.1,26.03,26.03,151800.0,16.487,16.4933,16.4491,16.4491,151800.0
2005-08-30 15:00:00,26.02,26.05,26.0,26.04,62400.0,16.4427,16.4617,16.4301,16.4554,62400.0
2005-08-30 15:10:00,26.04,26.04,25.99,26.04,126800.0,16.4554,16.4554,16.4238,16.4554,126800.0
2005-08-30 15:20:00,26.05,26.06,26.02,26.04,64200.0,16.4617,16.468,16.4427,16.4554,64200.0
2005-08-30 15:30:00,26.04,26.21,26.04,26.2,140800.0,16.4554,16.5628,16.4554,16.5565,140800.0
2005-08-30 15:40:00,26.19,26.22,26.15,26.2,156600.0,16.5502,16.5691,16.5249,16.5565,156600.0
2005-08-30 15:50:00,26.2,26.21,26.18,26.2,236800.0,16.5565,16.5628,16.5439,16.5565,236800.0
2005-08-31 09:30:00,26.21,26.24,26.18,26.23,102600.0,16.5628,16.5818,16.5439,16.5754,102600.0
2005-08-31 09:40:00,26.23,26.23,26.17,26.23,68400.0,16.5754,16.5754,16.5375,16.5754,68400.0
2005-08-31 09:50:00,26.23,26.23,26.04,26.05,197000.0,16.5754,16.5754,16.4554,16.4617,197000.0
2005-08-31 10:00:00,26.06,26.07,26.0,26.04,114600.0,16.468,16.4743,16.4301,16.4554,114600.0
2005-08-31 10:10:00,26.02,26.08,26.0,26.08,61400.0,16.4427,16.4807,16.4301,16.4807,61400.0
2005-08-31 10:20:00,26.09,26.15,26.08,26.12,95000.0,16.487,16.5249,16.4807,16.5059,95000.0
2005-08-31 10:30:00,26.12,26.18,26.09,26.18,76800.0,16.5059,16.5439,16.487,16.5439,76800.0
2005-08-31 10:40:00,26.18,26.22,26.13,26.13,141200.0,16.5439,16.5691,16.5123,16.5123,141200.0
2005-08-31 10:50:00,26.14,26.19,26.1,26.17,43600.0,16.5186,16.5502,16.4933,16.5375,43600.0
2005-08-31 11:00:00,26.17,26.22,26.15,26.18,60600.0,16.5375,16.5691,16.5249,16.5439,60600.0
2005-08-31 11:10:00,26.18,26.21,26.17,26.18,51400.0,16.5439,16.5628,16.5375,16.5439,51400.0
2005-08-31 11:20:00,26.18,26.21,26.17,26.18,56200.0,16.5439,16.5628,16.5375,16.5439,56200.0
2005-08-31 11:30:00,26.18,26.18,26.17,26.18,25400.0,16.5439,16.5439,16.5375,16.5439,25400.0
2005-08-31 11:40:00,26.18,26.2,26.17,26.17,38400.0,16.5439,16.5565,16.5375,16.5375,38400.0
2005-08-31 11:50:00,26.17,26.18,26.15,26.16,23000.0,16.5375,16.5439,16.5249,16.5312,23000.0
2005-08-31 12:00:00,26.16,26.16,26.13,26.13,59600.0,16.5312,16.5312,16.5123,16.5123,59600.0
2005-08-31 12:10:00,26.13,26.14,26.1,26.11,138800.0,16.5123,16.5186,16.4933,16.4996,138800.0
2005-08-31 12:20:00,26.11,26.11,26.09,26.09,34600.0,16.4996,16.4996,16.487,16.487,34600.0
2005-08-31 12:30:00,26.09,26.11,26.09,26.11,40600.0,16.487,16.4996,16.487,16.4996,40600.0
2005-08-31 12:40:00,26.11,26.11,26.1,26.11,49400.0,16.4996,16.4996,16.4933,16.4996,49400.0
2005-08-31 12:50:00,26.13,26.17,26.13,26.13,64800.0,16.5123,16.5375,16.5123,16.5123,64800.0
2005-08-31 13:00:00,26.13,26.15,26.12,26.14,34000.0,16.5123,16.5249,16.5059,16.5186,34000.0
2005-08-31 13:10:00,26.14,26.24,26.14,26.24,77800.0,16.5186,16.5818,16.5186,16.5818,77800.0
2005-08-31 13:20:00,26.25,26.25,26.18,26.18,36400.0,16.5881,16.5881,16.5439,16.5439,36400.0
2005-08-31 13:30:00,26.18,26.2,26.15,26.15,95400.0,16.5439,16.5565,16.5249,16.5249,95400.0
2005-08-31 13:40:00,26.15,26.16,26.11,26.12,70200.0,16.5249,16.5312,16.4996,16.5059,70200.0
2005-08-31 13:50:00,26.11,26.22,26.11,26.2,87800.0,16.4996,16.5691,16.4996,16.5565,87800.0
2005-08-31 14:00:00,26.2,26.2,26.12,26.13,71400.0,16.5565,16.5565,16.5059,16.5123,71400.0
2005-08-31 14:10:00,26.12,26.18,26.12,26.17,114000.0,16.5059,16.5439,16.5059,16.5375,114000.0
2005-08-31 14:20:00,26.17,26.18,26.12,26.17,59400.0,16.5375,16.5439,16.5059,16.5375,59400.0
2005-08-31 14:30:00,26.17,26.2,26.16,26.17,68600.0,16.5375,16.5565,16.5312,16.5375,68600.0
2005-08-31 14:40:00,26.17,26.18,26.15,26.16,38200.0,16.5375,16.5439,16.5249,16.5312,38200.0
2005-08-31 14:50:00,26.16,26.24,26.15,26.23,70000.0,16.5312,16.5818,16.5249,16.5754,70000.0
2005-08-31 15:00:00,26.23,26.24,26.2,26.21,79800.0,16.5754,16.5818,16.5565,16.5628,79800.0
2005-08-31 15:10:00,26.21,26.25,26.2,26.23,89000.0,16.5628,16.5881,16.5565,16.5754,89000.0
2005-08-31 15:20:00,26.24,26.25,26.18,26.24,108200.0,16.5818,16.5881,16.5439,16.5818,108200.0
2005-08-31 15:30:00,26.24,26.27,26.2,26.22,170200.0,16.5818,16.6007,16.5565,16.5691,170200.0
2005-08-31 15:40:00,26.23,26.29,26.21,26.27,213400.0,16.5754,16.6134,16.5628,16.6007,213400.0
2005-08-31 15:50:00,26.27,26.3,26.21,26.25,289400.0,16.6007,16.6197,16.5628,16.5881,289400.0
2005-09-01 09:30:00,26.28,26.33,26.25,26.31,93200.0,16.607,16.6386,16.5881,16.626,93200.0
2005-09-01 09:40:00,26.32,26.34,26.2,26.24,86200.0,16.6323,16.645,16.5565,16.5818,86200.0
2005-09-01 09:50:00,26.24,26.3,26.16,26.18,90000.0,16.5818,16.6197,16.5312,16.5439,90000.0
2005-09-01 10:00:00,26.18,26.21,26.13,26.18,101600.0,16.5439,16.5628,16.5123,16.5439,101600.0
2005-09-01 10:10:00,26.19,26.21,26.08,26.09,103800.0,16.5502,16.5628,16.4807,16.487,103800.0
2005-09-01 10:20:00,26.09,26.18,26.08,26.17,73800.0,16.487,16.5439,16.4807,16.5375,73800.0
2005-09-01 10:30:00,26.17,26.23,26.17,26.22,65400.0,16.5375,16.5754,16.5375,16.5691,65400.0
2005-09-01 10:40:00,26.22,26.23,26.18,26.2,49800.0,16.5691,16.5754,16.5439,16.5565,49800.0
2005-09-01 10:50:00,26.2,26.25,26.19,26.25,83800.0,16.5565,16.5881,16.5502,16.5881,83800.0
2005-09-01 11:00:00,26.25,26.26,26.22,26.24,50400.0,16.5881,16.5944,16.5691,16.5818,50400.0
2005-09-01 11:10:00,26.24,26.3,26.22,26.23,54200.0,16.5818,16.6197,16.5691,16.5754,54200.0
2005-09-01 11:20:00,26.23,26.31,26.22,26.26,36600.0,16.5754,16.626,16.5691,16.5944,36600.0
2005-09-01 11:30:00,26.26,26.38,26.23,26.37,99600.0,16.5944,16.6702,16.5754,16.6639,99600.0
2005-09-01 11:40:00,26.37,26.43,26.34,26.34,138000.0,16.6639,16.7018,16.645,16.645,138000.0
2005-09-01 11:50:00,26.34,26.35,26.33,26.33,53200.0,16.645,16.6513,16.6386,16.6386,53200.0
2005-09-01 12:00:00,26.33,26.33,26.29,26.33,48800.0,16.6386,16.6386,16.6134,16.6386,48800.0
2005-09-01 12:10:00,26.33,26.34,26.28,26.33,61400.0,16.6386,16.645,16.607,16.6386,61400.0
2005-09-01 12:20:00,26.33,26.36,26.3,26.33,38200.0,16.6386,16.6576,16.6197,16.6386,38200.0
2005-09-01 12:30:00,26.33,26.34,26.29,26.29,43400.0,16.6386,16.645,16.6134,16.6134,43400.0
2005-09-01 12:40:00,26.29,26.32,26.27,26.32,28800.0,16.6134,16.6323,16.6007,16.6323,28800.0
2005-09-01 12:50:00,26.31,26.32,26.27,26.27,98800.0,16.626,16.6323,16.6007,16.6007,98800.0
2005-09-01 13:00:00,26.27,26.28,26.25,26.27,37000.0,16.6007,16.607,16.5881,16.6007,37000.0
2005-09-01 13:10:00,26.27,26.29,26.25,26.29,20000.0,16.6007,16.6134,16.5881,16.6134,20000.0
2005-09-01 13:20:00,26.29,26.31,26.28,26.3,32400.0,16.6134,16.626,16.607,16.6197,32400.0
2005-09-01 13:30:00,26.31,26.32,26.3,26.3,32400.0,16.626,16.6323,16.6197,16.6197,32400.0
2005-09-01 13:40:00,26.3,26.3,26.27,26.29,41000.0,16.6197,16.6197,16.6007,16.6134,41000.0
2005-09-01 13:50:00,26.29,26.29,26.26,26.28,35400.0,16.6134,16.6134,16.5944,16.607,35400.0
2005-09-01 14:00:00,26.29,26.29,26.23,26.25,41400.0,16.6134,16.6134,16.5754,16.5881,41400.0
2005-09-01 14:10:00,26.25,26.31,26.25,26.25,37600.0,16.5881,16.626,16.5881,16.5881,37600.0
2005-09-01 14:20:00,26.25,26.34,26.25,26.29,45000.0,16.5881,16.645,16.5881,16.6134,45000.0
2005-09-01 14:30:00,26.29,26.36,26.28,26.3,66200.0,16.6134,16.6576,16.607,16.6197,66200.0
2005-09-01 14:40:00,26.31,26.36,26.26,26.27,43400.0,16.626,16.6576,16.5944,16.6007,43400.0
2005-09-01 14:50:00,26.27,26.31,26.25,26.27,38800.0,16.6007,16.626,16.5881,16.6007,38800.0
2005-09-01 15:00:00,26.27,26.32,26.27,26.28,49600.0,16.6007,16.6323,16.6007,16.607,49600.0
2005-09-01 15:10:00,26.29,26.35,26.28,26.32,73200.0,16.6134,16.6513,16.607,16.6323,73200.0
2005-09-01 15:20:00,26.32,26.35,26.32,26.33,62000.0,16.6323,16.6513,16.6323,16.6386,62000.0
2005-09-01 15:30:00,26.34,26.36,26.31,26.35,91400.0,16.645,16.6576,16.626,16.6513,91400.0
2005-09-01 15:40:00,26.35,26.35,26.3,26.34,183600.0,16.6513,16.6513,16.6197,16.645,183600.0
2005-09-01 15:50:00,26.33,26.33,26.32,26.32,130200.0,16.6386,16.6386,16.6323,16.6323,130200.0
2005-09-02 09:30:00,26.35,26.35,26.23,26.23,111800.0,16.6513,16.6513,16.5754,16.5754,111800.0
2005-09-02 09:40:00,26.22,26.32,26.2,26.22,69000.0,16.5691,16.6323,16.5565,16.5691,69000.0
2005-09-02 09:50:00,26.22,26.22,26.13,26.22,86200.0,16.5691,16.5691,16.5123,16.5691,86200.0
2005-09-02 10:00:00,26.22,26.27,26.22,26.24,38400.0,16.5691,16.6007,16.5691,16.5818,38400.0
2005-09-02 10:10:00,26.23,26.25,26.18,26.25,45200.0,16.5754,16.5881,16.5439,16.5881,45200.0
2005-09-02 10:20:00,26.25,26.27,26.2,26.22,66400.0,16.5881,16.6007,16.5565,16.5691,66400.0
2005-09-02 10:30:00,26.22,26.22,26.14,26.16,58600.0,16.5691,16.5691,16.5186,16.5312,58600.0
2005-09-02 10:40:00,26.15,26.23,26.15,26.23,53400.0,16.5249,16.5754,16.5249,16.5754,53400.0
2005-09-02 10:50:00,26.23,26.25,26.16,26.18,68000.0,16.5754,16.5881,16.5312,16.5439,68000.0
2005-09-02 11:00:00,26.18,26.27,26.18,26.25,116400.0,16.5439,16.6007,16.5439,16.5881,116400.0
2005-09-02 11:10:00,26.25,26.25,26.2,26.21,51600.0,16.5881,16.5881,16.5565,16.5628,51600.0
2005-09-02 11:20:00,26.21,26.21,26.15,26.18,71000.0,16.5628,16.5628,16.5249,16.5439,71000.0
2005-09-02 11:30:00,26.18,26.19,26.13,26.18,85600.0,16.5439,16.5502,16.5123,16.5439,85600.0
2005-09-02 11:40:00,26.17,26.21,26.17,26.18,35600.0,16.5375,16.5628,16.5375,16.5439,35600.0
2005-09-02 11:50:00,26.18,26.22,26.16,26.21,51200.0,16.5439,16.5691,16.5312,16.5628,51200.0
2005-09-02 12:00:00,26.22,26.26,26.2,26.24,60200.0,16.5691,16.5944,16.5565,16.5818,60200.0
2005-09-02 12:10:00,26.24,26.24,26.2,26.2,28400.0,16.5818,16.5818,16.5565,16.5565,28400.0
2005-09-02 12:20:00,26.2,26.25,26.18,26.22,58600.0,16.5565,16.5881,16.5439,16.5691,58600.0
2005-09-02 12:30:00,26.23,26.25,26.22,26.24,40800.0,16.5754,16.5881,16.5691,16.5818,40800.0
2005-09-02 12:40:00,26.25,26.25,26.21,26.21,29800.0,16.5881,16.5881,16.5628,16.5628,29800.0
2005-09-02 12:50:00,26.21,26.25,26.21,26.24,50600.0,16.5628,16.5881,16.5628,16.5818,50600.0
2005-09-02 13:00:00,26.25,26.26,26.24,26.25,53800.0,16.5881,16.5944,16.5818,16.5881,53800.0
2005-09-02 13:10:00,26.25,26.25,26.21,26.21,35200.0,16.5881,16.5881,16.5628,16.5628,35200.0
2005-09-02 13:20:00,26.21,26.23,26.2,26.22,46400.0,16.5628,16.5754,16.5565,16.5691,46400.0
2005-09-02 13:30:00,26.22,26.25,26.2,26.23,60000.0,16.5691,16.5881,16.5565,16.5754,60000.0
2005-09-02 13:40:00,26.23,26.24,26.22,26.23,56800.0,16.5754,16.5818,16.5691,16.5754,56800.0
2005-09-02 13:50:00,26.23,26.27,26.23,26.27,63600.0,16.5754,16.6007,16.5754,16.6007,63600.0
2005-09-02 14:00:00,26.27,26.27,26.25,26.25,41400.0,16.6007,16.6007,16.5881,16.5881,41400.0
2005-09-02 14:10:00,26.25,26.28,26.24,26.28,42000.0,16.5881,16.607,16.5818,16.607,42000.0
2005-09-02 14:20:00,26.27,26.29,26.27,26.29,42600.0,16.6007,16.6134,16.6007,16.6134,42600.0
2005-09-02 14:30:00,26.29,26.3,26.25,26.25,124800.0,16.6134,16.6197,16.5881,16.5881,124800.0
2005-09-02 14:40:00,26.25,26.27,26.25,26.27,60000.0,16.5881,16.6007,16.5881,16.6007,60000.0
2005-09-02 14:50:00,26.27,26.28,26.25,26.28,43800.0,16.6007,16.607,16.5881,16.607,43800.0
2005-09-02 15:00:00,26.28,26.28,26.25,26.27,30400.0,16.607,16.607,16.5881,16.6007,30400.0
2005-09-02 15:10:00,26.27,26.28,26.25,26.25,36000.0,16.6007,16.607,16.5881,16.5881,36000.0
2005-09-02 15:20:00,26.25,26.29,26.25,26.28,51200.0,16.5881,16.6134,16.5881,16.607,51200.0
2005-09-02 15:30:00,26.29,26.29,26.25,26.27,87600.0,16.6134,16.6134,16.5881,16.6007,87600.0
2005-09-02 15:40:00,26.28,26.28,26.25,26.26,92000.0,16.607,16.607,16.5881,16.5944,92000.0
2005-09-02 15:50:00,26.26,26.26,26.23,26.24,99000.0,16.5944,16.5944,16.5754,16.5818,99000.0
2005-09-06 09:30:00,26.59,26.59,26.5,26.56,333200.0,16.8029,16.8029,16.7461,16.784,333200.0
2005-09-06 09:40:00,26.57,26.6,26.53,26.58,194400.0,16.7903,16.8093,16.765,16.7966,194400.0
2005-09-06 09:50:00,26.58,26.6,26.54,26.58,92000.0,16.7966,16.8093,16.7713,16.7966,92000.0
2005-09-06 10:00:00,26.6,26.64,26.58,26.63,267200.0,16.8093,16.8345,16.7966,16.8282,267200.0
2005-09-06 10:10:00,26.63,26.64,26.55,26.59,92400.0,16.8282,16.8345,16.7777,16.8029,92400.0
2005-09-06 10:20:00,26.59,26.7,26.59,26.66,145600.0,16.8029,16.8725,16.8029,16.8472,145600.0
2005-09-06 10:30:00,26.67,26.73,26.67,26.71,118400.0,16.8535,16.8914,16.8535,16.8788,118400.0
2005-09-06 10:40:00,26.71,26.75,26.69,26.75,148400.0,16.8788,16.904,16.8661,16.904,148400.0
2005-09-06 10:50:00,26.76,26.77,26.74,26.74,104200.0,16.9104,16.9167,16.8977,16.8977,104200.0
2005-09-06 11:00:00,26.74,26.74,26.65,26.71,111800.0,16.8977,16.8977,16.8409,16.8788,111800.0
2005-09-06 11:10:00,26.7,26.71,26.67,26.69,78000.0,16.8725,16.8788,16.8535,16.8661,78000.0
2005-09-06 11:20:00,26.69,26.69,26.67,26.68,34200.0,16.8661,16.8661,16.8535,16.8598,34200.0
2005-09-06 11:30:00,26.67,26.69,26.66,26.68,131000.0,16.8535,16.8661,16.8472,16.8598,131000.0
2005-09-06 11:40:00,26.68,26.68,26.67,26.68,44200.0,16.8598,16.8598,16.8535,16.8598,44200.0
2005-09-06 11:50:00,26.68,26.72,26.68,26.72,52000.0,16.8598,16.8851,16.8598,16.8851,52000.0
2005-09-06 12:00:00,26.72,26.75,26.72,26.75,105200.0,16.8851,16.904,16.8851,16.904,105200.0
2005-09-06 12:10:00,26.75,26.81,26.74,26.79,100800.0,16.904,16.942,16.8977,16.9293,100800.0
2005-09-06 12:20:00,26.8,26.82,26.77,26.79,43200.0,16.9356,16.9483,16.9167,16.9293,43200.0
2005-09-06 12:30:00,26.79,26.8,26.78,26.78,91600.0,16.9293,16.9356,16.923,16.923,91600.0
2005-09-06 12:40:00,26.79,26.8,26.75,26.76,50000.0,16.9293,16.9356,16.904,16.9104,50000.0
2005-09-06 12:50:00,26.77,26.77,26.73,26.75,39200.0,16.9167,16.9167,16.8914,16.904,39200.0
2005-09-06 13:00:00,26.75,26.77,26.7,26.72,67200.0,16.904,16.9167,16.8725,16.8851,67200.0
2005-09-06 13:10:00,26.72,26.73,26.7,26.72,47800.0,16.8851,16.8914,16.8725,16.8851,47800.0
2005-09-06 13:20:00,26.72,26.74,26.7,26.73,51600.0,16.8851,16.8977,16.8725,16.8914,51600.0
2005-09-06 13:30:00,26.73,26.77,26.72,26.75,65600.0,16.8914,16.9167,16.8851,16.904,65600.0
2005-09-06 13:40:00,26.75,26.75,26.68,26.7,74600.0,16.904,16.904,16.8598,16.8725,74600.0
2005-09-06 13:50:00,26.7,26.75,26.68,26.74,129400.0,16.8725,16.904,16.8598,16.8977,129400.0
2005-09-06 14:00:00,26.75,26.75,26.72,26.72,44800.0,16.904,16.904,16.8851,16.8851,44800.0
2005-09-06 14:10:00,26.72,26.74,26.71,26.73,64000.0,16.8851,16.8977,16.8788,16.8914,64000.0
2005-09-06 14:20:00,26.72,26.74,26.71,26.73,47000.0,16.8851,16.8977,16.8788,16.8914,47000.0
2005-09-06 14:30:00,26.73,26.74,26.68,26.68,79800.0,16.8914,16.8977,16.8598,16.8598,79800.0
2005-09-06 14:40:00,26.68,26.72,26.67,26.69,71200.0,16.8598,16.8851,16.8535,16.8661,71200.0
2005-09-06 14:50:00,26.69,26.69,26.67,26.67,115600.0,16.8661,16.8661,16.8535,16.8535,115600.0
2005-09-06 15:00:00,26.67,26.69,26.65,26.66,116200.0,16.8535,16.8661,16.8409,16.8472,116200.0
2005-09-06 15:10:00,26.66,26.74,26.65,26.72,142000.0,16.8472,16.8977,16.8409,16.8851,142000.0
2005-09-06 15:20:00,26.72,26.74,26.7,26.72,74400.0,16.8851,16.8977,16.8725,16.8851,74400.0
2005-09-06 15:30:00,26.72,26.74,26.7,26.72,87000.0,16.8851,16.8977,16.8725,16.8851,87000.0
2005-09-06 15:40:00,26.72,26.78,26.72,26.76,170800.0,16.8851,16.923,16.8851,16.9104,170800.0
2005-09-06 15:50:00,26.77,26.77,26.74,26.75,224800.0,16.9167,16.9167,16.8977,16.904,224800.0
2005-09-07 09:30:00,25.75,27.0,25.75,26.97,277200.0,16.2721,17.062,16.2721,17.0431,277200.0
2005-09-07 09:40:00,26.97,27.15,26.96,27.03,351600.0,17.0431,17.1568,17.0368,17.081,351600.0
2005-09-07 09:50:00,27.02,27.04,26.95,26.95,167600.0,17.0747,17.0873,17.0304,17.0304,167600.0
2005-09-07 10:00:00,26.95,26.97,26.82,26.86,222000.0,17.0304,17.0431,16.9483,16.9736,222000.0
2005-09-07 10:10:00,26.86,26.88,26.82,26.84,72800.0,16.9736,16.9862,16.9483,16.9609,72800.0
2005-09-07 10:20:00,26.85,26.88,26.78,26.84,185800.0,16.9672,16.9862,16.923,16.9609,185800.0
2005-09-07 10:30:00,26.84,26.9,26.84,26.89,58000.0,16.9609,16.9988,16.9609,16.9925,58000.0
2005-09-07 10:40:00,26.88,26.93,26.88,26.89,110200.0,16.9862,17.0178,16.9862,16.9925,110200.0
2005-09-07 10:50:00,26.89,26.9,26.87,26.9,95600.0,16.9925,16.9988,16.9799,16.9988,95600.0
2005-09-07 11:00:00,26.9,26.95,26.89,26.94,171800.0,16.9988,17.0304,16.9925,17.0241,171800.0
2005-09-07 11:10:00,26.94,27.0,26.93,26.97,203800.0,17.0241,17.062,17.0178,17.0431,203800.0
2005-09-07 11:20:00,26.97,26.98,26.93,26.93,195200.0,17.0431,17.0494,17.0178,17.0178,195200.0
2005-09-07 11:30:00,26.93,26.96,26.91,26.96,47000.0,17.0178,17.0368,17.0052,17.0368,47000.0
2005-09-07 11:40:00,26.96,26.96,26.95,26.96,122800.0,17.0368,17.0368,17.0304,17.0368,122800.0
2005-09-07 11:50:00,26.96,26.97,26.94,26.94,84800.0,17.0368,17.0431,17.0241,17.0241,84800.0
2005-09-07 12:00:00,26.94,26.96,26.94,26.96,101800.0,17.0241,17.0368,17.0241,17.0368,101800.0
2005-09-07 12:10:00,26.96,26.98,26.96,26.97,77600.0,17.0368,17.0494,17.0368,17.0431,77600.0
2005-09-07 12:20:00,26.97,27.0,26.96,26.96,105000.0,17.0431,17.062,17.0368,17.0368,105000.0
2005-09-07 12:30:00,26.96,26.96,26.93,26.94,260000.0,17.0368,17.0368,17.0178,17.0241,260000.0
2005-09-07 12:40:00,26.94,26.95,26.9,26.9,98600.0,17.0241,17.0304,16.9988,16.9988,98600.0
2005-09-07 12:50:00,26.9,26.93,26.9,26.92,64600.0,16.9988,17.0178,16.9988,17.0115,64600.0
2005-09-07 13:00:00,26.93,26.93,26.89,26.93,144000.0,17.0178,17.0178,16.9925,17.0178,144000.0
2005-09-07 13:10:00,26.93,26.98,26.93,26.95,56600.0,17.0178,17.0494,17.0178,17.0304,56600.0
2005-09-07 13:20:00,26.95,26.98,26.93,26.94,79200.0,17.0304,17.0494,17.0178,17.0241,79200.0
2005-09-07 13:30:00,26.94,26.94,26.9,26.92,51600.0,17.0241,17.0241,16.9988,17.0115,51600.0
2005-09-07 13:40:00,26.91,26.97,26.91,26.96,29400.0,17.0052,17.0431,17.0052,17.0368,29400.0
2005-09-07 13:50:00,26.96,26.96,26.93,26.94,46400.0,17.0368,17.0368,17.0178,17.0241,46400.0
2005-09-07 14:00:00,26.93,26.99,26.93,26.97,103800.0,17.0178,17.0557,17.0178,17.0431,103800.0
2005-09-07 14:10:00,26.97,26.98,26.94,26.94,37200.0,17.0431,17.0494,17.0241,17.0241,37200.0
2005-09-07 14:20:00,26.94,26.97,26.93,26.96,92200.0,17.0241,17.0431,17.0178,17.0368,92200.0
2005-09-07 14:30:00,26.97,27.0,26.96,26.98,72200.0,17.0431,17.062,17.0368,17.0494,72200.0
2005-09-07 14:40:00,26.97,27.02,26.97,26.99,140800.0,17.0431,17.0747,17.0431,17.0557,140800.0
2005-09-07 14:50:00,27.0,27.03,26.98,27.03,103200.0,17.062,17.081,17.0494,17.081,103200.0
2005-09-07 15:00:00,27.03,27.04,27.0,27.03,83600.0,17.081,17.0873,17.062,17.081,83600.0
2005-09-07 15:10:00,27.03,27.05,27.01,27.01,113800.0,17.081,17.0936,17.0684,17.0684,113800.0
2005-09-07 15:20:00,27.01,27.04,27.0,27.03,192800.0,17.0684,17.0873,17.062,17.081,192800.0
2005-09-07 15:30:00,27.03,27.05,27.0,27.02,178600.0,17.081,17.0936,17.062,17.0747,178600.0
2005-09-07 15:40:00,27.01,27.06,27.0,27.06,273000.0,17.0684,17.0999,17.062,17.0999,273000.0
2005-09-07 15:50:00,27.05,27.06,27.03,27.04,186600.0,17.0936,17.0999,17.081,17.0873,186600.0
2005-09-08 09:30:00,26.6,26.85,26.57,26.84,410800.0,16.8093,16.9672,16.7903,16.9609,410800.0
2005-09-08 09:40:00,26.85,26.89,26.71,26.74,173200.0,16.9672,16.9925,16.8788,16.8977,173200.0
2005-09-08 09:50:00,26.74,26.74,26.63,26.65,87000.0,16.8977,16.8977,16.8282,16.8409,87000.0
2005-09-08 10:00:00,26.66,26.7,26.66,26.7,53000.0,16.8472,16.8725,16.8472,16.8725,53000.0
2005-09-08 10:10:00,26.7,26.72,26.67,26.7,100000.0,16.8725,16.8851,16.8535,16.8725,100000.0
2005-09-08 10:20:00,26.7,26.7,26.61,26.61,113000.0,16.8725,16.8725,16.8156,16.8156,113000.0
2005-09-08 10:30:00,26.61,26.75,26.61,26.73,138200.0,16.8156,16.904,16.8156,16.8914,138200.0
2005-09-08 10:40:00,26.73,26.73,26.65,26.65,77800.0,16.8914,16.8914,16.8409,16.8409,77800.0
2005-09-08 10:50:00,26.65,26.66,26.64,26.66,82400.0,16.8409,16.8472,16.8345,16.8472,82400.0
2005-09-08 11:00:00,26.66,26.68,26.65,26.66,68400.0,16.8472,16.8598,16.8409,16.8472,68400.0
2005-09-08 11:10:00,26.67,26.68,26.65,26.67,49600.0,16.8535,16.8598,16.8409,16.8535,49600.0
2005-09-08 11:20:00,26.67,26.68,26.66,26.68,51200.0,16.8535,16.8598,16.8472,16.8598,51200.0
2005-09-08 11:30:00,26.68,26.72,26.68,26.7,98400.0,16.8598,16.8851,16.8598,16.8725,98400.0
2005-09-08 11:40:00,26.69,26.73,26.69,26.73,52800.0,16.8661,16.8914,16.8661,16.8914,52800.0
2005-09-08 11:50:00,26.72,26.77,26.72,26.77,70800.0,16.8851,16.9167,16.8851,16.9167,70800.0
2005-09-08 12:00:00,26.77,26.79,26.74,26.74,33600.0,16.9167,16.9293,16.8977,16.8977,33600.0
2005-09-08 12:10:00,26.73,26.74,26.68,26.68,44200.0,16.8914,16.8977,16.8598,16.8598,44200.0
2005-09-08 12:20:00,26.68,26.68,26.64,26.66,49800.0,16.8598,16.8598,16.8345,16.8472,49800.0
2005-09-08 12:30:00,26.66,26.66,26.64,26.64,50800.0,16.8472,16.8472,16.8345,16.8345,50800.0
2005-09-08 12:40:00,26.64,26.64,26.63,26.64,64600.0,16.8345,16.8345,16.8282,16.8345,64600.0
2005-09-08 12:50:00,26.64,26.65,26.63,26.64,160000.0,16.8345,16.8409,16.8282,16.8345,160000.0
2005-09-08 13:00:00,26.64,26.67,26.64,26.67,97000.0,16.8345,16.8535,16.8345,16.8535,97000.0
2005-09-08 13:10:00,26.66,26.67,26.65,26.66,118200.0,16.8472,16.8535,16.8409,16.8472,118200.0
2005-09-08 13:20:00,26.66,26.66,26.65,26.66,36600.0,16.8472,16.8472,16.8409,16.8472,36600.0
2005-09-08 13:30:00,26.65,26.66,26.64,26.64,116400.0,16.8409,16.8472,16.8345,16.8345,116400.0
2005-09-08 13:40:00,26.64,26.65,26.64,26.64,70400.0,16.8345,16.8409,16.8345,16.8345,70400.0
2005-09-08 13:50:00,26.64,26.65,26.64,26.64,158200.0,16.8345,16.8409,16.8345,16.8345,158200.0
2005-09-08 14:00:00,26.65,26.68,26.64,26.66,78600.0,16.8409,16.8598,16.8345,16.8472,78600.0
2005-09-08 14:10:00,26.65,26.67,26.64,26.66,95000.0,16.8409,16.8535,16.8345,16.8472,95000.0
2005-09-08 14:20:00,26.66,26.69,26.64,26.67,97400.0,16.8472,16.8661,16.8345,16.8535,97400.0
2005-09-08 14:30:00,26.67,26.7,26.67,26.69,210200.0,16.8535,16.8725,16.8535,16.8661,210200.0
2005-09-08 14:40:00,26.7,26.7,26.67,26.68,122000.0,16.8725,16.8725,16.8535,16.8598,122000.0
2005-09-08 14:50:00,26.68,26.68,26.65,26.65,108800.0,16.8598,16.8598,16.8409,16.8409,108800.0
2005-09-08 15:00:00,26.64,26.66,26.63,26.66,111200.0,16.8345,16.8472,16.8282,16.8472,111200.0
2005-09-08 15:10:00,26.65,26.67,26.64,26.64,82400.0,16.8409,16.8535,16.8345,16.8345,82400.0
2005-09-08 15:20:00,26.65,26.69,26.65,26.69,124400.0,16.8409,16.8661,16.8409,16.8661,124400.0
2005-09-08 15:30:00,26.68,26.81,26.68,26.75,259600.0,16.8598,16.942,16.8598,16.904,259600.0
2005-09-08 15:40:00,26.75,26.76,26.73,26.75,196600.0,16.904,16.9104,16.8914,16.904,196600.0
2005-09-08 15:50:00,26.75,26.75,26.7,26.72,213800.0,16.904,16.904,16.8725,16.8851,213800.0
2005-09-09 09:30:00,26.8,26.83,26.75,26.8,122400.0,16.9356,16.9546,16.904,16.9356,122400.0
2005-09-09 09:40:00,26.8,26.81,26.68,26.71,85200.0,16.9356,16.942,16.8598,16.8788,85200.0
2005-09-09 09:50:00,26.71,26.71,26.64,26.65,53000.0,16.8788,16.8788,16.8345,16.8409,53000.0
2005-09-09 10:00:00,26.65,26.72,26.64,26.7,80600.0,16.8409,16.8851,16.8345,16.8725,80600.0
2005-09-09 10:10:00,26.69,26.73,26.66,26.72,76200.0,16.8661,16.8914,16.8472,16.8851,76200.0
2005-09-09 10:20:00,26.72,26.72,26.66,26.66,64800.0,16.8851,16.8851,16.8472,16.8472,64800.0
2005-09-09 10:30:00,26.65,26.68,26.64,26.66,57200.0,16.8409,16.8598,16.8345,16.8472,57200.0
2005-09-09 10:40:00,26.66,26.7,26.66,26.66,50600.0,16.8472,16.8725,16.8472,16.8472,50600.0
2005-09-09 10:50:00,26.67,26.69,26.65,26.66,29400.0,16.8535,16.8661,16.8409,16.8472,29400.0
2005-09-09 11:00:00,26.66,26.71,26.65,26.67,63000.0,16.8472,16.8788,16.8409,16.8535,63000.0
2005-09-09 11:10:00,26.67,26.73,26.66,26.73,51000.0,16.8535,16.8914,16.8472,16.8914,51000.0
2005-09-09 11:20:00,26.73,26.77,26.72,26.75,31000.0,16.8914,16.9167,16.8851,16.904,31000.0
2005-09-09 11:30:00,26.75,26.79,26.75,26.75,44400.0,16.904,16.9293,16.904,16.904,44400.0
2005-09-09 11:40:00,26.75,26.82,26.75,26.78,77600.0,16.904,16.9483,16.904,16.923,77600.0
2005-09-09 11:50:00,26.78,26.78,26.75,26.78,46200.0,16.923,16.923,16.904,16.923,46200.0
2005-09-09 12:00:00,26.77,26.85,26.77,26.81,72200.0,16.9167,16.9672,16.9167,16.942,72200.0
2005-09-09 12:10:00,26.81,26.83,26.79,26.8,64400.0,16.942,16.9546,16.9293,16.9356,64400.0
2005-09-09 12:20:00,26.79,26.82,26.79,26.81,58800.0,16.9293,16.9483,16.9293,16.942,58800.0
2005-09-09 12:30:00,26.81,26.81,26.78,26.78,45200.0,16.942,16.942,16.923,16.923,45200.0
2005-09-09 12:40:00,26.78,26.8,26.78,26.78,36800.0,16.923,16.9356,16.923,16.923,36800.0
2005-09-09 12:50:00,26.78,26.79,26.72,26.74,100000.0,16.923,16.9293,16.8851,16.8977,100000.0
2005-09-09 13:00:00,26.74,26.75,26.7,26.7,64800.0,16.8977,16.904,16.8725,16.8725,64800.0
2005-09-09 13:10:00,26.71,26.73,26.68,26.73,139400.0,16.8788,16.8914,16.8598,16.8914,139400.0
2005-09-09 13:20:00,26.72,26.75,26.72,26.75,51000.0,16.8851,16.904,16.8851,16.904,51000.0
2005-09-09 13:30:00,26.75,26.75,26.73,26.73,38800.0,16.904,16.904,16.8914,16.8914,38800.0
2005-09-09 13:40:00,26.74,26.79,26.73,26.79,49400.0,16.8977,16.9293,16.8914,16.9293,49400.0
2005-09-09 13:50:00,26.78,26.79,26.76,26.77,24600.0,16.923,16.9293,16.9104,16.9167,24600.0
2005-09-09 14:00:00,26.76,26.76,26.74,26.74,33000.0,16.9104,16.9104,16.8977,16.8977,33000.0
2005-09-09 14:10:00,26.74,26.75,26.73,26.74,26000.0,16.8977,16.904,16.8914,16.8977,26000.0
2005-09-09 14:20:00,26.73,26.75,26.72,26.74,42400.0,16.8914,16.904,16.8851,16.8977,42400.0
2005-09-09 14:30:00,26.74,26.75,26.72,26.73,40800.0,16.8977,16.904,16.8851,16.8914,40800.0
2005-09-09 14:40:00,26.73,26.75,26.73,26.75,31600.0,16.8914,16.904,16.8914,16.904,31600.0
2005-09-09 14:50:00,26.75,26.75,26.74,26.75,49600.0,16.904,16.904,16.8977,16.904,49600.0
2005-09-09 15:00:00,26.75,26.75,26.7,26.7,64000.0,16.904,16.904,16.8725,16.8725,64000.0
2005-09-09 15:10:00,26.7,26.7,26.67,26.68,71400.0,16.8725,16.8725,16.8535,16.8598,71400.0
2005-09-09 15:20:00,26.67,26.75,26.67,26.75,92600.0,16.8535,16.904,16.8535,16.904,92600.0
2005-09-09 15:30:00,26.76,26.76,26.73,26.74,83800.0,16.9104,16.9104,16.8914,16.8977,83800.0
2005-09-09 15:40:00,26.74,26.75,26.72,26.73,122400.0,16.8977,16.904,16.8851,16.8914,122400.0
2005-09-09 15:50:00,26.73,26.73,26.67,26.67,194600.0,16.8914,16.8914,16.8535,16.8535,194600.0
2005-09-12 09:30:00,26.63,26.68,26.61,26.67,99800.0,16.8282,16.8598,16.8156,16.8535,99800.0
2005-09-12 09:40:00,26.63,26.66,26.55,26.58,79800.0,16.8282,16.8472,16.7777,16.7966,79800.0
2005-09-12 09:50:00,26.58,26.58,26.5,26.52,143800.0,16.7966,16.7966,16.7461,16.7587,143800.0
2005-09-12 10:00:00,26.52,26.58,26.46,26.48,124200.0,16.7587,16.7966,16.7208,16.7334,124200.0
2005-09-12 10:10:00,26.48,26.5,26.46,26.5,139400.0,16.7334,16.7461,16.7208,16.7461,139400.0
2005-09-12 10:20:00,26.5,26.56,26.5,26.54,61200.0,16.7461,16.784,16.7461,16.7713,61200.0
2005-09-12 10:30:00,26.54,26.56,26.53,26.53,49800.0,16.7713,16.784,16.765,16.765,49800.0
2005-09-12 10:40:00,26.53,26.56,26.5,26.53,88600.0,16.765,16.784,16.7461,16.765,88600.0
2005-09-12 10:50:00,26.53,26.58,26.53,26.57,31800.0,16.765,16.7966,16.765,16.7903,31800.0
2005-09-12 11:00:00,26.57,26.58,26.53,26.55,35400.0,16.7903,16.7966,16.765,16.7777,35400.0
2005-09-12 11:10:00,26.55,26.58,26.55,26.58,59200.0,16.7777,16.7966,16.7777,16.7966,59200.0
2005-09-12 11:20:00,26.58,26.62,26.58,26.62,56600.0,16.7966,16.8219,16.7966,16.8219,56600.0
2005-09-12 11:30:00,26.62,26.63,26.6,26.61,73800.0,16.8219,16.8282,16.8093,16.8156,73800.0
2005-09-12 11:40:00,26.61,26.61,26.57,26.57,36800.0,16.8156,16.8156,16.7903,16.7903,36800.0
2005-09-12 11:50:00,26.57,26.58,26.55,26.55,17000.0,16.7903,16.7966,16.7777,16.7777,17000.0
2005-09-12 12:00:00,26.55,26.59,26.54,26.58,24600.0,16.7777,16.8029,16.7713,16.7966,24600.0
2005-09-12 12:10:00,26.58,26.6,26.57,26.58,27400.0,16.7966,16.8093,16.7903,16.7966,27400.0
2005-09-12 12:20:00,26.58,26.61,26.58,26.59,46800.0,16.7966,16.8156,16.7966,16.8029,46800.0
2005-09-12 12:30:00,26.58,26.59,26.52,26.55,40200.0,16.7966,16.8029,16.7587,16.7777,40200.0
2005-09-12 12:40:00,26.55,26.56,26.54,26.56,11800.0,16.7777,16.784,16.7713,16.784,11800.0
2005-09-12 12:50:00,26.56,26.56,26.53,26.54,43000.0,16.784,16.784,16.765,16.7713,43000.0
2005-09-12 13:00:00,26.54,26.57,26.54,26.57,21800.0,16.7713,16.7903,16.7713,16.7903,21800.0
2005-09-12 13:10:00,26.57,26.6,26.57,26.58,49200.0,16.7903,16.8093,16.7903,16.7966,49200.0
2005-09-12 13:20:00,26.58,26.58,26.56,26.56,30400.0,16.7966,16.7966,16.784,16.784,30400.0
2005-09-12 13:30:00,26.56,26.57,26.56,26.56,23200.0,16.784,16.7903,16.784,16.784,23200.0
2005-09-12 13:40:00,26.56,26.57,26.54,26.54,26200.0,16.784,16.7903,16.7713,16.7713,26200.0
2005-09-12 13:50:00,26.54,26.55,26.5,26.5,35000.0,16.7713,16.7777,16.7461,16.7461,35000.0
2005-09-12 14:00:00,26.5,26.54,26.5,26.54,37600.0,16.7461,16.7713,16.7461,16.7713,37600.0
2005-09-12 14:10:00,26.54,26.56,26.52,26.55,41600.0,16.7713,16.784,16.7587,16.7777,41600.0
2005-09-12 14:20:00,26.55,26.57,26.55,26.55,39400.0,16.7777,16.7903,16.7777,16.7777,39400.0
2005-09-12 14:30:00,26.56,26.56,26.52,26.52,40400.0,16.784,16.784,16.7587,16.7587,40400.0
2005-09-12 14:40:00,26.52,26.54,26.51,26.52,38200.0,16.7587,16.7713,16.7524,16.7587,38200.0
2005-09-12 14:50:00,26.53,26.58,26.53,26.57,41600.0,16.765,16.7966,16.765,16.7903,41600.0
2005-09-12 15:00:00,26.58,26.59,26.54,26.56,56000.0,16.7966,16.8029,16.7713,16.784,56000.0
2005-09-12 15:10:00,26.56,26.59,26.56,26.59,76200.0,16.784,16.8029,16.784,16.8029,76200.0
2005-09-12 15:20:00,26.59,26.59,26.57,26.58,51400.0,16.8029,16.8029,16.7903,16.7966,51400.0
2005-09-12 15:30:00,26.57,26.6,26.57,26.59,127600.0,16.7903,16.8093,16.7903,16.8029,127600.0
2005-09-12 15:40:00,26.59,26.59,26.56,26.57,58400.0,16.8029,16.8029,16.784,16.7903,58400.0
2005-09-12 15:50:00,26.57,26.57,26.54,26.54,143000.0,16.7903,16.7903,16.7713,16.7713,143000.0
2005-09-13 09:30:00,26.38,26.41,26.27,26.32,161400.0,16.6702,16.6892,16.6007,16.6323,161400.0
2005-09-13 09:40:00,26.32,26.39,26.28,26.3,180800.0,16.6323,16.6766,16.607,16.6197,180800.0
2005-09-13 09:50:00,26.3,26.35,26.3,26.31,52800.0,16.6197,16.6513,16.6197,16.626,52800.0
2005-09-13 10:00:00,26.32,26.39,26.32,26.39,42200.0,16.6323,16.6766,16.6323,16.6766,42200.0
2005-09-13 10:10:00,26.4,26.4,26.36,26.36,36600.0,16.6829,16.6829,16.6576,16.6576,36600.0
2005-09-13 10:20:00,26.36,26.37,26.32,26.33,44600.0,16.6576,16.6639,16.6323,16.6386,44600.0
2005-09-13 10:30:00,26.34,26.34,26.33,26.33,24200.0,16.645,16.645,16.6386,16.6386,24200.0
2005-09-13 10:40:00,26.33,26.33,26.3,26.3,54200.0,16.6386,16.6386,16.6197,16.6197,54200.0
2005-09-13 10:50:00,26.3,26.3,26.29,26.29,36600.0,16.6197,16.6197,16.6134,16.6134,36600.0
2005-09-13 11:00:00,26.29,26.3,26.25,26.25,92200.0,16.6134,16.6197,16.5881,16.5881,92200.0
2005-09-13 11:10:00,26.25,26.32,26.24,26.32,120800.0,16.5881,16.6323,16.5818,16.6323,120800.0
2005-09-13 11:20:00,26.32,26.32,26.28,26.3,37400.0,16.6323,16.6323,16.607,16.6197,37400.0
2005-09-13 11:30:00,26.3,26.33,26.27,26.32,66000.0,16.6197,16.6386,16.6007,16.6323,66000.0
2005-09-13 11:40:00,26.31,26.33,26.31,26.33,102000.0,16.626,16.6386,16.626,16.6386,102000.0
2005-09-13 11:50:00,26.33,26.33,26.28,26.29,33200.0,16.6386,16.6386,16.607,16.6134,33200.0
2005-09-13 12:00:00,26.29,26.29,26.22,26.22,57600.0,16.6134,16.6134,16.5691,16.5691,57600.0
2005-09-13 12:10:00,26.22,26.29,26.2,26.27,70200.0,16.5691,16.6134,16.5565,16.6007,70200.0
2005-09-13 12:20:00,26.27,26.32,26.27,26.31,35600.0,16.6007,16.6323,16.6007,16.626,35600.0
2005-09-13 12:30:00,26.31,26.31,26.29,26.29,21400.0,16.626,16.626,16.6134,16.6134,21400.0
2005-09-13 12:40:00,26.29,26.34,26.29,26.31,40000.0,16.6134,16.645,16.6134,16.626,40000.0
2005-09-13 12:50:00,26.31,26.34,26.31,26.34,27200.0,16.626,16.645,16.626,16.645,27200.0
2005-09-13 13:00:00,26.34,26.36,26.34,26.35,27400.0,16.645,16.6576,16.645,16.6513,27400.0
2005-09-13 13:10:00,26.35,26.39,26.34,26.39,55200.0,16.6513,16.6766,16.645,16.6766,55200.0
2005-09-13 13:20:00,26.39,26.39,26.36,26.39,81200.0,16.6766,16.6766,16.6576,16.6766,81200.0
2005-09-13 13:30:00,26.39,26.43,26.38,26.42,56600.0,16.6766,16.7018,16.6702,16.6955,56600.0
2005-09-13 13:40:00,26.42,26.43,26.42,26.42,96400.0,16.6955,16.7018,16.6955,16.6955,96400.0
2005-09-13 13:50:00,26.43,26.43,26.41,26.41,36600.0,16.7018,16.7018,16.6892,16.6892,36600.0
2005-09-13 14:00:00,26.41,26.45,26.39,26.42,95400.0,16.6892,16.7145,16.6766,16.6955,95400.0
2005-09-13 14:10:00,26.42,26.46,26.42,26.43,150400.0,16.6955,16.7208,16.6955,16.7018,150400.0
2005-09-13 14:20:00,26.43,26.46,26.43,26.44,116200.0,16.7018,16.7208,16.7018,16.7082,116200.0
2005-09-13 14:30:00,26.45,26.46,26.43,26.46,56400.0,16.7145,16.7208,16.7018,16.7208,56400.0
2005-09-13 14:40:00,26.46,26.46,26.43,26.45,64600.0,16.7208,16.7208,16.7018,16.7145,64600.0
2005-09-13 14:50:00,26.44,26.45,26.41,26.41,78800.0,16.7082,16.7145,16.6892,16.6892,78800.0
2005-09-13 15:00:00,26.41,26.42,26.4,26.4,95200.0,16.6892,16.6955,16.6829,16.6829,95200.0
2005-09-13 15:10:00,26.4,26.41,26.37,26.41,78600.0,16.6829,16.6892,16.6639,16.6892,78600.0
2005-09-13 15:20:00,26.41,26.42,26.39,26.41,88000.0,16.6892,16.6955,16.6766,16.6892,88000.0
2005-09-13 15:30:00,26.41,26.43,26.4,26.43,126400.0,16.6892,16.7018,16.6829,16.7018,126400.0
2005-09-13 15:40:00,26.43,26.43,26.37,26.42,142600.0,16.7018,16.7018,16.6639,16.6955,142600.0
2005-09-13 15:50:00,26.42,26.42,26.39,26.4,116200.0,16.6955,16.6955,16.6766,16.6829,116200.0
2005-09-14 09:30:00,26.29,26.32,26.26,26.26,133400.0,16.6134,16.6323,16.5944,16.5944,133400.0
2005-09-14 09:40:00,26.25,26.31,26.24,26.3,53200.0,16.5881,16.626,16.5818,16.6197,53200.0
2005-09-14 09:50:00,26.31,26.4,26.31,26.36,49000.0,16.626,16.6829,16.626,16.6576,49000.0
2005-09-14 10:00:00,26.36,26.43,26.32,26.34,125400.0,16.6576,16.7018,16.6323,16.645,125400.0
2005-09-14 10:10:00,26.33,26.36,26.29,26.32,66000.0,16.6386,16.6576,16.6134,16.6323,66000.0
2005-09-14 10:20:00,26.32,26.33,26.23,26.23,47800.0,16.6323,16.6386,16.5754,16.5754,47800.0
2005-09-14 10:30:00,26.22,26.27,26.2,26.23,329400.0,16.5691,16.6007,16.5565,16.5754,329400.0
2005-09-14 10:40:00,26.24,26.27,26.2,26.21,48200.0,16.5818,16.6007,16.5565,16.5628,48200.0
2005-09-14 10:50:00,26.21,26.22,26.16,26.2,69200.0,16.5628,16.5691,16.5312,16.5565,69200.0
2005-09-14 11:00:00,26.2,26.21,26.19,26.2,46200.0,16.5565,16.5628,16.5502,16.5565,46200.0
2005-09-14 11:10:00,26.2,26.24,26.18,26.21,127600.0,16.5565,16.5818,16.5439,16.5628,127600.0
2005-09-14 11:20:00,26.21,26.23,26.21,26.23,19400.0,16.5628,16.5754,16.5628,16.5754,19400.0
2005-09-14 11:30:00,26.23,26.24,26.22,26.23,39600.0,16.5754,16.5818,16.5691,16.5754,39600.0
2005-09-14 11:40:00,26.23,26.23,26.21,26.21,20200.0,16.5754,16.5754,16.5628,16.5628,20200.0
2005-09-14 11:50:00,26.21,26.25,26.21,26.25,57200.0,16.5628,16.5881,16.5628,16.5881,57200.0
2005-09-14 12:00:00,26.25,26.27,26.25,26.27,35600.0,16.5881,16.6007,16.5881,16.6007,35600.0
2005-09-14 12:10:00,26.27,26.29,26.25,26.25,38600.0,16.6007,16.6134,16.5881,16.5881,38600.0
2005-09-14 12:20:00,26.25,26.25,26.23,26.23,27000.0,16.5881,16.5881,16.5754,16.5754,27000.0
2005-09-14 12:30:00,26.23,26.25,26.22,26.22,54800.0,16.5754,16.5881,16.5691,16.5691,54800.0
2005-09-14 12:40:00,26.22,26.24,26.21,26.24,48200.0,16.5691,16.5818,16.5628,16.5818,48200.0
2005-09-14 12:50:00,26.24,26.25,26.23,26.25,29200.0,16.5818,16.5881,16.5754,16.5881,29200.0
2005-09-14 13:00:00,26.25,26.26,26.24,26.25,28600.0,16.5881,16.5944,16.5818,16.5881,28600.0
2005-09-14 13:10:00,26.25,26.25,26.25,26.25,59000.0,16.5881,16.5881,16.5881,16.5881,59000.0
2005-09-14 13:20:00,26.25,26.27,26.24,26.24,47600.0,16.5881,16.6007,16.5818,16.5818,47600.0
2005-09-14 13:30:00,26.24,26.25,26.21,26.22,43600.0,16.5818,16.5881,16.5628,16.5691,43600.0
2005-09-14 13:40:00,26.22,26.24,26.22,26.24,43800.0,16.5691,16.5818,16.5691,16.5818,43800.0
2005-09-14 13:50:00,26.24,26.3,26.23,26.29,105000.0,16.5818,16.6197,16.5754,16.6134,105000.0
2005-09-14 14:00:00,26.28,26.3,26.28,26.3,75400.0,16.607,16.6197,16.607,16.6197,75400.0
2005-09-14 14:10:00,26.3,26.3,26.21,26.22,93800.0,16.6197,16.6197,16.5628,16.5691,93800.0
2005-09-14 14:20:00,26.21,26.22,26.21,26.22,44000.0,16.5628,16.5691,16.5628,16.5691,44000.0
2005-09-14 14:30:00,26.22,26.25,26.22,26.24,46800.0,16.5691,16.5881,16.5691,16.5818,46800.0
2005-09-14 14:40:00,26.25,26.25,26.22,26.24,50800.0,16.5881,16.5881,16.5691,16.5818,50800.0
2005-09-14 14:50:00,26.24,26.25,26.23,26.23,55600.0,16.5818,16.5881,16.5754,16.5754,55600.0
2005-09-14 15:00:00,26.23,26.23,26.18,26.21,66800.0,16.5754,16.5754,16.5439,16.5628,66800.0
2005-09-14 15:10:00,26.21,26.21,26.19,26.19,47600.0,16.5628,16.5628,16.5502,16.5502,47600.0
2005-09-14 15:20:00,26.2,26.24,26.19,26.23,60200.0,16.5565,16.5818,16.5502,16.5754,60200.0
2005-09-14 15:30:00,26.23,26.25,26.22,26.25,107600.0,16.5754,16.5881,16.5691,16.5881,107600.0
2005-09-14 15:40:00,26.25,26.3,26.25,26.29,115800.0,16.5881,16.6197,16.5881,16.6134,115800.0
2005-09-14 15:50:00,26.28,26.28,26.25,26.27,141000.0,16.607,16.607,16.5881,16.6007,141000.0
2005-09-15 09:30:00,26.33,26.34,26.24,26.29,125200.0,16.6386,16.645,16.5818,16.6134,125200.0
2005-09-15 09:40:00,26.27,26.31,26.24,26.25,58600.0,16.6007,16.626,16.5818,16.5881,58600.0
2005-09-15 09:50:00,26.25,26.28,26.24,26.28,63200.0,16.5881,16.607,16.5818,16.607,63200.0
2005-09-15 10:00:00,26.28,26.28,26.23,26.25,55600.0,16.607,16.607,16.5754,16.5881,55600.0
2005-09-15 10:10:00,26.25,26.26,26.23,26.23,25400.0,16.5881,16.5944,16.5754,16.5754,25400.0
2005-09-15 10:20:00,26.23,26.25,26.2,26.2,22600.0,16.5754,16.5881,16.5565,16.5565,22600.0
2005-09-15 10:30:00,26.2,26.28,26.2,26.22,56200.0,16.5565,16.607,16.5565,16.5691,56200.0
2005-09-15 10:40:00,26.22,26.25,26.22,26.23,42000.0,16.5691,16.5881,16.5691,16.5754,42000.0
2005-09-15 10:50:00,26.23,26.31,26.23,26.29,72600.0,16.5754,16.626,16.5754,16.6134,72600.0
2005-09-15 11:00:00,26.28,26.3,26.27,26.3,51400.0,16.607,16.6197,16.6007,16.6197,51400.0
2005-09-15 11:10:00,26.3,26.3,26.26,26.27,15600.0,16.6197,16.6197,16.5944,16.6007,15600.0
2005-09-15 11:20:00,26.27,26.29,26.25,26.28,67800.0,16.6007,16.6134,16.5881,16.607,67800.0
2005-09-15 11:30:00,26.28,26.3,26.27,26.29,53200.0,16.607,16.6197,16.6007,16.6134,53200.0
2005-09-15 11:40:00,26.3,26.43,26.29,26.39,138800.0,16.6197,16.7018,16.6134,16.6766,138800.0
2005-09-15 11:50:00,26.39,26.4,26.32,26.32,54000.0,16.6766,16.6829,16.6323,16.6323,54000.0
2005-09-15 12:00:00,26.32,26.32,26.28,26.28,52800.0,16.6323,16.6323,16.607,16.607,52800.0
2005-09-15 12:10:00,26.28,26.31,26.25,26.28,54800.0,16.607,16.626,16.5881,16.607,54800.0
2005-09-15 12:20:00,26.28,26.3,26.27,26.3,23600.0,16.607,16.6197,16.6007,16.6197,23600.0
2005-09-15 12:30:00,26.3,26.32,26.3,26.31,21000.0,16.6197,16.6323,16.6197,16.626,21000.0
2005-09-15 12:40:00,26.31,26.32,26.3,26.3,71800.0,16.626,16.6323,16.6197,16.6197,71800.0
2005-09-15 12:50:00,26.3,26.34,26.3,26.34,67200.0,16.6197,16.645,16.6197,16.645,67200.0
2005-09-15 13:00:00,26.33,26.35,26.32,26.35,67800.0,16.6386,16.6513,16.6323,16.6513,67800.0
2005-09-15 13:10:00,26.36,26.39,26.36,26.38,56000.0,16.6576,16.6766,16.6576,16.6702,56000.0
2005-09-15 13:20:00,26.38,26.38,26.34,26.36,50800.0,16.6702,16.6702,16.645,16.6576,50800.0
2005-09-15 13:30:00,26.36,26.4,26.35,26.4,65800.0,16.6576,16.6829,16.6513,16.6829,65800.0
2005-09-15 13:40:00,26.4,26.42,26.39,26.42,53800.0,16.6829,16.6955,16.6766,16.6955,53800.0
2005-09-15 13:50:00,26.42,26.49,26.41,26.43,61200.0,16.6955,16.7397,16.6892,16.7018,61200.0
2005-09-15 14:00:00,26.43,26.43,26.4,26.42,26000.0,16.7018,16.7018,16.6829,16.6955,26000.0
2005-09-15 14:10:00,26.42,26.43,26.42,26.42,47600.0,16.6955,16.7018,16.6955,16.6955,47600.0
2005-09-15 14:20:00,26.41,26.45,26.4,26.45,47000.0,16.6892,16.7145,16.6829,16.7145,47000.0
2005-09-15 14:30:00,26.45,26.48,26.44,26.48,81000.0,16.7145,16.7334,16.7082,16.7334,81000.0
2005-09-15 14:40:00,26.49,26.5,26.48,26.49,42200.0,16.7397,16.7461,16.7334,16.7397,42200.0
2005-09-15 14:50:00,26.49,26.5,26.48,26.48,50200.0,16.7397,16.7461,16.7334,16.7334,50200.0
2005-09-15 15:00:00,26.48,26.53,26.47,26.5,128800.0,16.7334,16.765,16.7271,16.7461,128800.0
2005-09-15 15:10:00,26.5,26.57,26.48,26.54,172800.0,16.7461,16.7903,16.7334,16.7713,172800.0
2005-09-15 15:20:00,26.54,26.54,26.48,26.5,145000.0,16.7713,16.7713,16.7334,16.7461,145000.0
2005-09-15 15:30:00,26.49,26.49,26.45,26.49,121600.0,16.7397,16.7397,16.7145,16.7397,121600.0
2005-09-15 15:40:00,26.49,26.51,26.45,26.45,134800.0,16.7397,16.7524,16.7145,16.7145,134800.0
2005-09-15 15:50:00,26.46,26.49,26.45,26.48,166000.0,16.7208,16.7397,16.7145,16.7334,166000.0
2005-09-16 09:30:00,26.6,26.75,26.53,26.65,1130800.0,16.8093,16.904,16.765,16.8409,1130800.0
2005-09-16 09:40:00,26.63,26.66,26.45,26.5,126200.0,16.8282,16.8472,16.7145,16.7461,126200.0
2005-09-16 09:50:00,26.5,26.58,26.4,26.48,113600.0,16.7461,16.7966,16.6829,16.7334,113600.0
2005-09-16 10:00:00,26.48,26.54,26.43,26.53,69000.0,16.7334,16.7713,16.7018,16.765,69000.0
2005-09-16 10:10:00,26.53,26.58,26.51,26.51,35800.0,16.765,16.7966,16.7524,16.7524,35800.0
2005-09-16 10:20:00,26.5,26.51,26.45,26.45,73000.0,16.7461,16.7524,16.7145,16.7145,73000.0
2005-09-16 10:30:00,26.45,26.47,26.44,26.46,57600.0,16.7145,16.7271,16.7082,16.7208,57600.0
2005-09-16 10:40:00,26.46,26.51,26.46,26.51,35000.0,16.7208,16.7524,16.7208,16.7524,35000.0
2005-09-16 10:50:00,26.5,26.51,26.5,26.5,34000.0,16.7461,16.7524,16.7461,16.7461,34000.0
2005-09-16 11:00:00,26.5,26.5,26.46,26.46,27200.0,16.7461,16.7461,16.7208,16.7208,27200.0
2005-09-16 11:10:00,26.46,26.46,26.43,26.43,57000.0,16.7208,16.7208,16.7018,16.7018,57000.0
2005-09-16 11:20:00,26.43,26.43,26.38,26.42,55400.0,16.7018,16.7018,16.6702,16.6955,55400.0
2005-09-16 11:30:00,26.42,26.42,26.38,26.4,33800.0,16.6955,16.6955,16.6702,16.6829,33800.0
2005-09-16 11:40:00,26.4,26.44,26.4,26.42,33800.0,16.6829,16.7082,16.6829,16.6955,33800.0
2005-09-16 11:50:00,26.42,26.5,26.42,26.49,84600.0,16.6955,16.7461,16.6955,16.7397,84600.0
2005-09-16 12:00:00,26.49,26.49,26.47,26.47,53000.0,16.7397,16.7397,16.7271,16.7271,53000.0
2005-09-16 12:10:00,26.47,26.51,26.46,26.5,31600.0,16.7271,16.7524,16.7208,16.7461,31600.0
2005-09-16 12:20:00,26.51,26.52,26.5,26.52,25400.0,16.7524,16.7587,16.7461,16.7587,25400.0
2005-09-16 12:30:00,26.52,26.53,26.48,26.5,59000.0,16.7587,16.765,16.7334,16.7461,59000.0
2005-09-16 12:40:00,26.5,26.53,26.5,26.53,70200.0,16.7461,16.765,16.7461,16.765,70200.0
2005-09-16 12:50:00,26.52,26.52,26.49,26.5,66600.0,16.7587,16.7587,16.7397,16.7461,66600.0
2005-09-16 13:00:00,26.5,26.53,26.5,26.53,50000.0,16.7461,16.765,16.7461,16.765,50000.0
2005-09-16 13:10:00,26.53,26.59,26.53,26.59,74600.0,16.765,16.8029,16.765,16.8029,74600.0
2005-09-16 13:20:00,26.59,26.63,26.58,26.62,77400.0,16.8029,16.8282,16.7966,16.8219,77400.0
2005-09-16 13:30:00,26.61,26.63,26.61,26.61,74600.0,16.8156,16.8282,16.8156,16.8156,74600.0
2005-09-16 13:40:00,26.61,26.65,26.6,26.65,103400.0,16.8156,16.8409,16.8093,16.8409,103400.0
2005-09-16 13:50:00,26.65,26.67,26.64,26.65,57400.0,16.8409,16.8535,16.8345,16.8409,57400.0
2005-09-16 14:00:00,26.66,26.68,26.66,26.67,49000.0,16.8472,16.8598,16.8472,16.8535,49000.0
2005-09-16 14:10:00,26.68,26.68,26.65,26.68,103200.0,16.8598,16.8598,16.8409,16.8598,103200.0
2005-09-16 14:20:00,26.68,26.68,26.67,26.67,28400.0,16.8598,16.8598,16.8535,16.8535,28400.0
2005-09-16 14:30:00,26.67,26.7,26.67,26.68,47200.0,16.8535,16.8725,16.8535,16.8598,47200.0
2005-09-16 14:40:00,26.68,26.68,26.66,26.66,55400.0,16.8598,16.8598,16.8472,16.8472,55400.0
2005-09-16 14:50:00,26.65,26.73,26.65,26.71,110800.0,16.8409,16.8914,16.8409,16.8788,110800.0
2005-09-16 15:00:00,26.71,26.78,26.71,26.78,81400.0,16.8788,16.923,16.8788,16.923,81400.0
2005-09-16 15:10:00,26.78,26.85,26.78,26.84,103800.0,16.923,16.9672,16.923,16.9609,103800.0
2005-09-16 15:20:00,26.84,26.86,26.8,26.81,84000.0,16.9609,16.9736,16.9356,16.942,84000.0
2005-09-16 15:30:00,26.81,26.85,26.79,26.8,108400.0,16.942,16.9672,16.9293,16.9356,108400.0
2005-09-16 15:40:00,26.8,26.81,26.78,26.79,127600.0,16.9356,16.942,16.923,16.9293,127600.0
2005-09-16 15:50:00,26.8,26.8,26.76,26.79,221800.0,16.9356,16.9356,16.9104,16.9293,221800.0
2005-09-19 09:30:00,26.72,26.78,26.71,26.72,101200.0,16.8851,16.923,16.8788,16.8851,101200.0
2005-09-19 09:40:00,26.72,26.73,26.63,26.63,50400.0,16.8851,16.8914,16.8282,16.8282,50400.0
2005-09-19 09:50:00,26.63,26.64,26.51,26.56,89400.0,16.8282,16.8345,16.7524,16.784,89400.0
2005-09-19 10:00:00,26.58,26.6,26.55,26.55,63400.0,16.7966,16.8093,16.7777,16.7777,63400.0
2005-09-19 10:10:00,26.55,26.55,26.49,26.49,71400.0,16.7777,16.7777,16.7397,16.7397,71400.0
2005-09-19 10:20:00,26.48,26.49,26.43,26.45,36000.0,16.7334,16.7397,16.7018,16.7145,36000.0
2005-09-19 10:30:00,26.45,26.46,26.39,26.46,47400.0,16.7145,16.7208,16.6766,16.7208,47400.0
2005-09-19 10:40:00,26.46,26.49,26.44,26.47,54000.0,16.7208,16.7397,16.7082,16.7271,54000.0
2005-09-19 10:50:00,26.47,26.47,26.38,26.38,65600.0,16.7271,16.7271,16.6702,16.6702,65600.0
2005-09-19 11:00:00,26.39,26.4,26.37,26.4,60400.0,16.6766,16.6829,16.6639,16.6829,60400.0
2005-09-19 11:10:00,26.39,26.4,26.36,26.36,31200.0,16.6766,16.6829,16.6576,16.6576,31200.0
2005-09-19 11:20:00,26.36,26.38,26.35,26.38,29000.0,16.6576,16.6702,16.6513,16.6702,29000.0
2005-09-19 11:30:00,26.38,26.38,26.32,26.34,48400.0,16.6702,16.6702,16.6323,16.645,48400.0
2005-09-19 11:40:00,26.34,26.34,26.32,26.32,51000.0,16.645,16.645,16.6323,16.6323,51000.0
2005-09-19 11:50:00,26.32,26.34,26.32,26.34,36200.0,16.6323,16.645,16.6323,16.645,36200.0
2005-09-19 12:00:00,26.34,26.41,26.34,26.39,45400.0,16.645,16.6892,16.645,16.6766,45400.0
2005-09-19 12:10:00,26.39,26.41,26.39,26.39,60400.0,16.6766,16.6892,16.6766,16.6766,60400.0
2005-09-19 12:20:00,26.39,26.4,26.33,26.33,33400.0,16.6766,16.6829,16.6386,16.6386,33400.0
2005-09-19 12:30:00,26.33,26.34,26.31,26.31,44000.0,16.6386,16.645,16.626,16.626,44000.0
2005-09-19 12:40:00,26.32,26.36,26.31,26.36,37400.0,16.6323,16.6576,16.626,16.6576,37400.0
2005-09-19 12:50:00,26.36,26.41,26.36,26.39,77400.0,16.6576,16.6892,16.6576,16.6766,77400.0
2005-09-19 13:00:00,26.4,26.4,26.39,26.4,19000.0,16.6829,16.6829,16.6766,16.6829,19000.0
2005-09-19 13:10:00,26.4,26.4,26.36,26.39,32600.0,16.6829,16.6829,16.6576,16.6766,32600.0
2005-09-19 13:20:00,26.39,26.41,26.35,26.35,62600.0,16.6766,16.6892,16.6513,16.6513,62600.0
2005-09-19 13:30:00,26.35,26.39,26.34,26.39,28000.0,16.6513,16.6766,16.645,16.6766,28000.0
2005-09-19 13:40:00,26.39,26.4,26.36,26.36,29400.0,16.6766,16.6829,16.6576,16.6576,29400.0
2005-09-19 13:50:00,26.35,26.37,26.35,26.36,14000.0,16.6513,16.6639,16.6513,16.6576,14000.0
2005-09-19 14:00:00,26.36,26.4,26.36,26.36,33200.0,16.6576,16.6829,16.6576,16.6576,33200.0
2005-09-19 14:10:00,26.36,26.36,26.3,26.3,42800.0,16.6576,16.6576,16.6197,16.6197,42800.0
2005-09-19 14:20:00,26.3,26.31,26.25,26.29,57000.0,16.6197,16.626,16.5881,16.6134,57000.0
2005-09-19 14:30:00,26.29,26.31,26.28,26.31,42600.0,16.6134,16.626,16.607,16.626,42600.0
2005-09-19 14:40:00,26.31,26.31,26.3,26.3,66400.0,16.626,16.626,16.6197,16.6197,66400.0
2005-09-19 14:50:00,26.3,26.31,26.3,26.3,52600.0,16.6197,16.626,16.6197,16.6197,52600.0
2005-09-19 15:00:00,26.3,26.31,26.3,26.31,50000.0,16.6197,16.626,16.6197,16.626,50000.0
2005-09-19 15:10:00,26.31,26.32,26.3,26.31,46400.0,16.626,16.6323,16.6197,16.626,46400.0
2005-09-19 15:20:00,26.31,26.31,26.28,26.31,123800.0,16.626,16.626,16.607,16.626,123800.0
2005-09-19 15:30:00,26.31,26.36,26.31,26.33,94800.0,16.626,16.6576,16.626,16.6386,94800.0
2005-09-19 15:40:00,26.33,26.39,26.33,26.39,107800.0,16.6386,16.6766,16.6386,16.6766,107800.0
2005-09-19 15:50:00,26.39,26.41,26.39,26.39,166000.0,16.6766,16.6892,16.6766,16.6766,166000.0
2005-09-20 09:30:00,26.41,26.53,26.4,26.48,81600.0,16.6892,16.765,16.6829,16.7334,81600.0
2005-09-20 09:40:00,26.49,26.49,26.34,26.36,76800.0,16.7397,16.7397,16.645,16.6576,76800.0
2005-09-20 09:50:00,26.36,26.39,26.28,26.3,39400.0,16.6576,16.6766,16.607,16.6197,39400.0
2005-09-20 10:00:00,26.31,26.4,26.25,26.34,254800.0,16.626,16.6829,16.5881,16.645,254800.0
2005-09-20 10:10:00,26.35,26.43,26.35,26.39,38400.0,16.6513,16.7018,16.6513,16.6766,38400.0
2005-09-20 10:20:00,26.38,26.4,26.36,26.38,135400.0,16.6702,16.6829,16.6576,16.6702,135400.0
2005-09-20 10:30:00,26.38,26.42,26.36,26.38,72000.0,16.6702,16.6955,16.6576,16.6702,72000.0
2005-09-20 10:40:00,26.38,26.4,26.37,26.38,40800.0,16.6702,16.6829,16.6639,16.6702,40800.0
2005-09-20 10:50:00,26.38,26.39,26.38,26.39,108800.0,16.6702,16.6766,16.6702,16.6766,108800.0
2005-09-20 11:00:00,26.39,26.39,26.37,26.38,49200.0,16.6766,16.6766,16.6639,16.6702,49200.0
2005-09-20 11:10:00,26.38,26.38,26.35,26.36,64200.0,16.6702,16.6702,16.6513,16.6576,64200.0
2005-09-20 11:20:00,26.36,26.36,26.31,26.31,38800.0,16.6576,16.6576,16.626,16.626,38800.0
2005-09-20 11:30:00,26.32,26.32,26.28,26.28,87800.0,16.6323,16.6323,16.607,16.607,87800.0
2005-09-20 11:40:00,26.28,26.34,26.28,26.31,94200.0,16.607,16.645,16.607,16.626,94200.0
2005-09-20 11:50:00,26.31,26.31,26.3,26.3,59800.0,16.626,16.626,16.6197,16.6197,59800.0
2005-09-20 12:00:00,26.3,26.31,26.27,26.29,55800.0,16.6197,16.626,16.6007,16.6134,55800.0
2005-09-20 12:10:00,26.29,26.31,26.28,26.29,60800.0,16.6134,16.626,16.607,16.6134,60800.0
2005-09-20 12:20:00,26.29,26.31,26.29,26.29,58800.0,16.6134,16.626,16.6134,16.6134,58800.0
2005-09-20 12:30:00,26.29,26.3,26.28,26.3,22200.0,16.6134,16.6197,16.607,16.6197,22200.0
2005-09-20 12:40:00,26.3,26.3,26.25,26.26,28200.0,16.6197,16.6197,16.5881,16.5944,28200.0
2005-09-20 12:50:00,26.26,26.27,26.25,26.26,21400.0,16.5944,16.6007,16.5881,16.5944,21400.0
2005-09-20 13:00:00,26.27,26.28,26.26,26.27,29000.0,16.6007,16.607,16.5944,16.6007,29000.0
2005-09-20 13:10:00,26.27,26.3,26.25,26.28,35400.0,16.6007,16.6197,16.5881,16.607,35400.0
2005-09-20 13:20:00,26.28,26.29,26.25,26.25,27600.0,16.607,16.6134,16.5881,16.5881,27600.0
2005-09-20 13:30:00,26.26,26.3,26.25,26.29,47600.0,16.5944,16.6197,16.5881,16.6134,47600.0
2005-09-20 13:40:00,26.29,26.29,26.27,26.28,39000.0,16.6134,16.6134,16.6007,16.607,39000.0
2005-09-20 13:50:00,26.27,26.28,26.27,26.27,37600.0,16.6007,16.607,16.6007,16.6007,37600.0
2005-09-20 14:00:00,26.27,26.3,26.27,26.3,47000.0,16.6007,16.6197,16.6007,16.6197,47000.0
2005-09-20 14:10:00,26.3,26.33,26.27,26.29,106800.0,16.6197,16.6386,16.6007,16.6134,106800.0
2005-09-20 14:20:00,26.3,26.3,26.25,26.27,105800.0,16.6197,16.6197,16.5881,16.6007,105800.0
2005-09-20 14:30:00,26.28,26.37,26.28,26.32,85000.0,16.607,16.6639,16.607,16.6323,85000.0
2005-09-20 14:40:00,26.33,26.33,26.25,26.26,121600.0,16.6386,16.6386,16.5881,16.5944,121600.0
2005-09-20 14:50:00,26.26,26.3,26.25,26.25,106200.0,16.5944,16.6197,16.5881,16.5881,106200.0
2005-09-20 15:00:00,26.26,26.27,26.2,26.21,125800.0,16.5944,16.6007,16.5565,16.5628,125800.0
2005-09-20 15:10:00,26.21,26.25,26.21,26.24,104000.0,16.5628,16.5881,16.5628,16.5818,104000.0
2005-09-20 15:20:00,26.25,26.27,26.24,26.27,91800.0,16.5881,16.6007,16.5818,16.6007,91800.0
2005-09-20 15:30:00,26.27,26.28,26.22,26.27,110400.0,16.6007,16.607,16.5691,16.6007,110400.0
2005-09-20 15:40:00,26.27,26.31,26.27,26.29,83200.0,16.6007,16.626,16.6007,16.6134,83200.0
2005-09-20 15:50:00,26.29,26.31,26.27,26.28,178000.0,16.6134,16.626,16.6007,16.607,178000.0
2005-09-21 09:30:00,26.12,26.15,26.0,26.01,313400.0,16.5059,16.5249,16.4301,16.4364,313400.0
2005-09-21 09:40:00,26.01,26.03,25.93,25.93,281800.0,16.4364,16.4491,16.3859,16.3859,281800.0
2005-09-21 09:50:00,25.93,25.97,25.87,25.96,191200.0,16.3859,16.4111,16.348,16.4048,191200.0
2005-09-21 10:00:00,25.96,26.0,25.93,25.99,128600.0,16.4048,16.4301,16.3859,16.4238,128600.0
2005-09-21 10:10:00,25.98,25.98,25.91,25.97,67800.0,16.4175,16.4175,16.3732,16.4111,67800.0
2005-09-21 10:20:00,25.98,26.0,25.95,26.0,46000.0,16.4175,16.4301,16.3985,16.4301,46000.0
2005-09-21 10:30:00,26.0,26.04,25.97,25.98,128000.0,16.4301,16.4554,16.4111,16.4175,128000.0
2005-09-21 10:40:00,25.98,26.06,25.98,26.01,68600.0,16.4175,16.468,16.4175,16.4364,68600.0
2005-09-21 10:50:00,26.0,26.12,26.0,26.02,144400.0,16.4301,16.5059,16.4301,16.4427,144400.0
2005-09-21 11:00:00,26.03,26.03,25.97,25.99,52000.0,16.4491,16.4491,16.4111,16.4238,52000.0
2005-09-21 11:10:00,25.98,26.03,25.95,26.0,102200.0,16.4175,16.4491,16.3985,16.4301,102200.0
2005-09-21 11:20:00,26.01,26.05,26.0,26.0,92600.0,16.4364,16.4617,16.4301,16.4301,92600.0
2005-09-21 11:30:00,26.01,26.01,25.98,26.0,45400.0,16.4364,16.4364,16.4175,16.4301,45400.0
2005-09-21 11:40:00,26.0,26.02,26.0,26.01,52600.0,16.4301,16.4427,16.4301,16.4364,52600.0
2005-09-21 11:50:00,26.0,26.01,26.0,26.0,62600.0,16.4301,16.4364,16.4301,16.4301,62600.0
2005-09-21 12:00:00,26.0,26.04,26.0,26.04,163400.0,16.4301,16.4554,16.4301,16.4554,163400.0
2005-09-21 12:10:00,26.04,26.04,26.0,26.02,93600.0,16.4554,16.4554,16.4301,16.4427,93600.0
2005-09-21 12:20:00,26.03,26.04,26.03,26.03,65600.0,16.4491,16.4554,16.4491,16.4491,65600.0
2005-09-21 12:30:00,26.03,26.03,26.0,26.0,86400.0,16.4491,16.4491,16.4301,16.4301,86400.0
2005-09-21 12:40:00,26.0,26.02,26.0,26.02,64000.0,16.4301,16.4427,16.4301,16.4427,64000.0
2005-09-21 12:50:00,26.02,26.04,26.0,26.0,72400.0,16.4427,16.4554,16.4301,16.4301,72400.0
2005-09-21 13:00:00,26.0,26.01,26.0,26.0,99200.0,16.4301,16.4364,16.4301,16.4301,99200.0
2005-09-21 13:10:00,26.0,26.01,26.0,26.0,42400.0,16.4301,16.4364,16.4301,16.4301,42400.0
2005-09-21 13:20:00,26.0,26.01,26.0,26.0,94600.0,16.4301,16.4364,16.4301,16.4301,94600.0
2005-09-21 13:30:00,26.0,26.0,25.93,25.93,64400.0,16.4301,16.4301,16.3859,16.3859,64400.0
2005-09-21 13:40:00,25.93,25.94,25.93,25.94,46200.0,16.3859,16.3922,16.3859,16.3922,46200.0
2005-09-21 13:50:00,25.93,25.95,25.9,25.93,45800.0,16.3859,16.3985,16.3669,16.3859,45800.0
2005-09-21 14:00:00,25.93,25.96,25.92,25.93,66000.0,16.3859,16.4048,16.3795,16.3859,66000.0
2005-09-21 14:10:00,25.93,25.98,25.92,25.96,40000.0,16.3859,16.4175,16.3795,16.4048,40000.0
2005-09-21 14:20:00,25.97,26.0,25.96,26.0,110400.0,16.4111,16.4301,16.4048,16.4301,110400.0
2005-09-21 14:30:00,26.0,26.01,25.98,25.99,96600.0,16.4301,16.4364,16.4175,16.4238,96600.0
2005-09-21 14:40:00,26.0,26.04,25.99,26.04,91200.0,16.4301,16.4554,16.4238,16.4554,91200.0
2005-09-21 14:50:00,26.04,26.08,26.01,26.01,144400.0,16.4554,16.4807,16.4364,16.4364,144400.0
2005-09-21 15:00:00,26.01,26.01,25.99,25.99,163200.0,16.4364,16.4364,16.4238,16.4238,163200.0
2005-09-21 15:10:00,25.98,26.0,25.98,26.0,100000.0,16.4175,16.4301,16.4175,16.4301,100000.0
2005-09-21 15:20:00,26.0,26.0,25.98,25.99,83000.0,16.4301,16.4301,16.4175,16.4238,83000.0
2005-09-21 15:30:00,26.0,26.01,25.97,26.0,221800.0,16.4301,16.4364,16.4111,16.4301,221800.0
2005-09-21 15:40:00,26.0,26.03,26.0,26.02,366800.0,16.4301,16.4491,16.4301,16.4427,366800.0
2005-09-21 15:50:00,26.02,26.05,25.97,25.97,264800.0,16.4427,16.4617,16.4111,16.4111,264800.0
2005-09-22 09:30:00,25.85,25.98,25.82,25.84,196200.0,16.3353,16.4175,16.3164,16.329,196200.0
2005-09-22 09:40:00,25.83,25.85,25.74,25.75,206000.0,16.3227,16.3353,16.2658,16.2721,206000.0
2005-09-22 09:50:00,25.75,25.79,25.73,25.79,92800.0,16.2721,16.2974,16.2595,16.2974,92800.0
2005-09-22 10:00:00,25.79,25.83,25.77,25.81,155200.0,16.2974,16.3227,16.2848,16.31,155200.0
2005-09-22 10:10:00,25.8,25.8,25.71,25.71,107800.0,16.3037,16.3037,16.2468,16.2468,107800.0
2005-09-22 10:20:00,25.71,25.73,25.67,25.72,117800.0,16.2468,16.2595,16.2216,16.2532,117800.0
2005-09-22 10:30:00,25.72,25.77,25.71,25.77,163600.0,16.2532,16.2848,16.2468,16.2848,163600.0
2005-09-22 10:40:00,25.77,25.8,25.77,25.77,55800.0,16.2848,16.3037,16.2848,16.2848,55800.0
2005-09-22 10:50:00,25.78,25.78,25.73,25.75,71600.0,16.2911,16.2911,16.2595,16.2721,71600.0
2005-09-22 11:00:00,25.75,25.8,25.75,25.79,77000.0,16.2721,16.3037,16.2721,16.2974,77000.0
2005-09-22 11:10:00,25.79,25.8,25.78,25.78,42800.0,16.2974,16.3037,16.2911,16.2911,42800.0
2005-09-22 11:20:00,25.78,25.8,25.75,25.75,93800.0,16.2911,16.3037,16.2721,16.2721,93800.0
2005-09-22 11:30:00,25.75,25.75,25.71,25.74,71600.0,16.2721,16.2721,16.2468,16.2658,71600.0
2005-09-22 11:40:00,25.74,25.75,25.73,25.74,67200.0,16.2658,16.2721,16.2595,16.2658,67200.0
2005-09-22 11:50:00,25.74,25.75,25.73,25.74,74200.0,16.2658,16.2721,16.2595,16.2658,74200.0
2005-09-22 12:00:00,25.74,25.75,25.73,25.75,165200.0,16.2658,16.2721,16.2595,16.2721,165200.0
2005-09-22 12:10:00,25.75,25.75,25.73,25.73,103800.0,16.2721,16.2721,16.2595,16.2595,103800.0
2005-09-22 12:20:00,25.73,25.77,25.73,25.75,87200.0,16.2595,16.2848,16.2595,16.2721,87200.0
2005-09-22 12:30:00,25.74,25.82,25.74,25.77,92400.0,16.2658,16.3164,16.2658,16.2848,92400.0
2005-09-22 12:40:00,25.77,25.78,25.75,25.77,43000.0,16.2848,16.2911,16.2721,16.2848,43000.0
2005-09-22 12:50:00,25.77,25.8,25.76,25.79,67600.0,16.2848,16.3037,16.2784,16.2974,67600.0
2005-09-22 13:00:00,25.79,25.8,25.79,25.8,40200.0,16.2974,16.3037,16.2974,16.3037,40200.0
2005-09-22 13:10:00,25.8,25.86,25.8,25.85,152400.0,16.3037,16.3416,16.3037,16.3353,152400.0
2005-09-22 13:20:00,25.85,25.85,25.81,25.84,60200.0,16.3353,16.3353,16.31,16.329,60200.0
2005-09-22 13:30:00,25.84,25.87,25.84,25.86,56400.0,16.329,16.348,16.329,16.3416,56400.0
2005-09-22 13:40:00,25.86,25.91,25.86,25.88,188400.0,16.3416,16.3732,16.3416,16.3543,188400.0
2005-09-22 13:50:00,25.88,25.92,25.87,25.91,69800.0,16.3543,16.3795,16.348,16.3732,69800.0
2005-09-22 14:00:00,25.91,25.93,25.9,25.9,72800.0,16.3732,16.3859,16.3669,16.3669,72800.0
2005-09-22 14:10:00,25.91,25.91,25.88,25.9,68800.0,16.3732,16.3732,16.3543,16.3669,68800.0
2005-09-22 14:20:00,25.91,25.93,25.88,25.88,81800.0,16.3732,16.3859,16.3543,16.3543,81800.0
2005-09-22 14:30:00,25.88,25.9,25.86,25.89,86600.0,16.3543,16.3669,16.3416,16.3606,86600.0
2005-09-22 14:40:00,25.89,25.93,25.88,25.93,59600.0,16.3606,16.3859,16.3543,16.3859,59600.0
2005-09-22 14:50:00,25.93,25.94,25.91,25.92,63600.0,16.3859,16.3922,16.3732,16.3795,63600.0
2005-09-22 15:00:00,25.92,25.97,25.92,25.97,77600.0,16.3795,16.4111,16.3795,16.4111,77600.0
2005-09-22 15:10:00,26.0,26.02,25.98,26.01,114600.0,16.4301,16.4427,16.4175,16.4364,114600.0
2005-09-22 15:20:00,26.01,26.06,26.0,26.03,140600.0,16.4364,16.468,16.4301,16.4491,140600.0
2005-09-22 15:30:00,26.03,26.03,26.0,26.02,160000.0,16.4491,16.4491,16.4301,16.4427,160000.0
2005-09-22 15:40:00,26.02,26.03,26.0,26.01,110800.0,16.4427,16.4491,16.4301,16.4364,110800.0
2005-09-22 15:50:00,26.02,26.02,25.98,26.0,139200.0,16.4427,16.4427,16.4175,16.4301,139200.0
2005-09-23 09:30:00,26.07,26.12,26.02,26.08,117000.0,16.4743,16.5059,16.4427,16.4807,117000.0
2005-09-23 09:40:00,26.08,26.18,26.06,26.11,74200.0,16.4807,16.5439,16.468,16.4996,74200.0
2005-09-23 09:50:00,26.11,26.12,26.05,26.07,48000.0,16.4996,16.5059,16.4617,16.4743,48000.0
2005-09-23 10:00:00,26.07,26.07,26.03,26.06,157600.0,16.4743,16.4743,16.4491,16.468,157600.0
2005-09-23 10:10:00,26.06,26.11,25.9,25.93,165000.0,16.468,16.4996,16.3669,16.3859,165000.0
2005-09-23 10:20:00,25.91,25.99,25.9,25.94,66400.0,16.3732,16.4238,16.3669,16.3922,66400.0
2005-09-23 10:30:00,25.95,25.97,25.85,25.85,60600.0,16.3985,16.4111,16.3353,16.3353,60600.0
2005-09-23 10:40:00,25.85,25.91,25.83,25.91,90600.0,16.3353,16.3732,16.3227,16.3732,90600.0
2005-09-23 10:50:00,25.9,25.96,25.88,25.95,50600.0,16.3669,16.4048,16.3543,16.3985,50600.0
2005-09-23 11:00:00,25.95,26.0,25.93,25.93,53600.0,16.3985,16.4301,16.3859,16.3859,53600.0
2005-09-23 11:10:00,25.92,25.95,25.9,25.91,55600.0,16.3795,16.3985,16.3669,16.3732,55600.0
2005-09-23 11:20:00,25.93,25.93,25.89,25.89,31800.0,16.3859,16.3859,16.3606,16.3606,31800.0
2005-09-23 11:30:00,25.89,25.93,25.89,25.89,47200.0,16.3606,16.3859,16.3606,16.3606,47200.0
2005-09-23 11:40:00,25.9,25.91,25.88,25.91,38200.0,16.3669,16.3732,16.3543,16.3732,38200.0
2005-09-23 11:50:00,25.91,25.99,25.9,25.99,20200.0,16.3732,16.4238,16.3669,16.4238,20200.0
2005-09-23 12:00:00,25.99,26.0,25.93,25.94,37600.0,16.4238,16.4301,16.3859,16.3922,37600.0
2005-09-23 12:10:00,25.95,25.95,25.87,25.87,26000.0,16.3985,16.3985,16.348,16.348,26000.0
2005-09-23 12:20:00,25.88,25.93,25.87,25.9,38200.0,16.3543,16.3859,16.348,16.3669,38200.0
2005-09-23 12:30:00,25.9,25.97,25.9,25.97,86000.0,16.3669,16.4111,16.3669,16.4111,86000.0
2005-09-23 12:40:00,25.96,26.0,25.96,25.99,24200.0,16.4048,16.4301,16.4048,16.4238,24200.0
2005-09-23 12:50:00,25.99,25.99,25.96,25.98,38400.0,16.4238,16.4238,16.4048,16.4175,38400.0
2005-09-23 13:00:00,25.99,26.0,25.96,25.98,27000.0,16.4238,16.4301,16.4048,16.4175,27000.0
2005-09-23 13:10:00,25.99,25.99,25.97,25.97,16200.0,16.4238,16.4238,16.4111,16.4111,16200.0
2005-09-23 13:20:00,25.97,26.0,25.95,25.96,16800.0,16.4111,16.4301,16.3985,16.4048,16800.0
2005-09-23 13:30:00,25.96,26.0,25.96,26.0,38800.0,16.4048,16.4301,16.4048,16.4301,38800.0
2005-09-23 13:40:00,26.0,26.03,25.95,25.96,80600.0,16.4301,16.4491,16.3985,16.4048,80600.0
2005-09-23 13:50:00,25.96,26.11,25.96,26.1,84400.0,16.4048,16.4996,16.4048,16.4933,84400.0
2005-09-23 14:00:00,26.1,26.11,26.08,26.11,36600.0,16.4933,16.4996,16.4807,16.4996,36600.0
2005-09-23 14:10:00,26.11,26.12,26.07,26.07,29400.0,16.4996,16.5059,16.4743,16.4743,29400.0
2005-09-23 14:20:00,26.07,26.09,26.06,26.07,20000.0,16.4743,16.487,16.468,16.4743,20000.0
2005-09-23 14:30:00,26.07,26.1,26.06,26.1,20200.0,16.4743,16.4933,16.468,16.4933,20200.0
2005-09-23 14:40:00,26.09,26.1,26.07,26.07,43000.0,16.487,16.4933,16.4743,16.4743,43000.0
2005-09-23 14:50:00,26.07,26.09,26.07,26.09,43000.0,16.4743,16.487,16.4743,16.487,43000.0
2005-09-23 15:00:00,26.09,26.09,26.05,26.06,36400.0,16.487,16.487,16.4617,16.468,36400.0
2005-09-23 15:10:00,26.06,26.08,26.04,26.07,52400.0,16.468,16.4807,16.4554,16.4743,52400.0
2005-09-23 15:20:00,26.07,26.08,26.05,26.05,41000.0,16.4743,16.4807,16.4617,16.4617,41000.0
2005-09-23 15:30:00,26.04,26.06,26.04,26.05,45600.0,16.4554,16.468,16.4554,16.4617,45600.0
2005-09-23 15:40:00,26.05,26.07,26.02,26.05,84000.0,16.4617,16.4743,16.4427,16.4617,84000.0
2005-09-23 15:50:00,26.05,26.07,26.04,26.05,99600.0,16.4617,16.4743,16.4554,16.4617,99600.0
2005-09-26 09:30:00,26.15,26.22,26.13,26.2,151200.0,16.5249,16.5691,16.5123,16.5565,151200.0
2005-09-26 09:40:00,26.2,26.2,26.07,26.1,106200.0,16.5565,16.5565,16.4743,16.4933,106200.0
2005-09-26 09:50:00,26.1,26.11,25.93,26.01,70000.0,16.4933,16.4996,16.3859,16.4364,70000.0
2005-09-26 10:00:00,26.01,26.08,26.01,26.04,53400.0,16.4364,16.4807,16.4364,16.4554,53400.0
2005-09-26 10:10:00,26.04,26.09,26.02,26.06,35600.0,16.4554,16.487,16.4427,16.468,35600.0
2005-09-26 10:20:00,26.07,26.12,26.07,26.09,35600.0,16.4743,16.5059,16.4743,16.487,35600.0
2005-09-26 10:30:00,26.09,26.09,26.02,26.04,38000.0,16.487,16.487,16.4427,16.4554,38000.0
2005-09-26 10:40:00,26.03,26.09,26.02,26.02,29800.0,16.4491,16.487,16.4427,16.4427,29800.0
2005-09-26 10:50:00,26.02,26.05,26.0,26.05,34600.0,16.4427,16.4617,16.4301,16.4617,34600.0
2005-09-26 11:00:00,26.05,26.06,26.01,26.01,26400.0,16.4617,16.468,16.4364,16.4364,26400.0
2005-09-26 11:10:00,26.02,26.03,26.0,26.02,54800.0,16.4427,16.4491,16.4301,16.4427,54800.0
2005-09-26 11:20:00,26.02,26.02,25.96,25.97,138400.0,16.4427,16.4427,16.4048,16.4111,138400.0
2005-09-26 11:30:00,25.97,25.97,25.91,25.92,66600.0,16.4111,16.4111,16.3732,16.3795,66600.0
2005-09-26 11:40:00,25.92,26.15,25.92,25.92,50800.0,16.3795,16.5249,16.3795,16.3795,50800.0
2005-09-26 11:50:00,25.92,25.95,25.89,25.95,47200.0,16.3795,16.3985,16.3606,16.3985,47200.0
2005-09-26 12:00:00,25.95,26.01,25.93,25.99,279600.0,16.3985,16.4364,16.3859,16.4238,279600.0
2005-09-26 12:10:00,25.99,26.09,25.99,26.05,98200.0,16.4238,16.487,16.4238,16.4617,98200.0
2005-09-26 12:20:00,26.03,26.05,25.97,25.97,76800.0,16.4491,16.4617,16.4111,16.4111,76800.0
2005-09-26 12:30:00,25.98,25.98,25.95,25.97,73000.0,16.4175,16.4175,16.3985,16.4111,73000.0
2005-09-26 12:40:00,25.97,25.97,25.91,25.91,86600.0,16.4111,16.4111,16.3732,16.3732,86600.0
2005-09-26 12:50:00,25.91,25.93,25.9,25.93,75000.0,16.3732,16.3859,16.3669,16.3859,75000.0
2005-09-26 13:00:00,25.92,25.93,25.92,25.92,30000.0,16.3795,16.3859,16.3795,16.3795,30000.0
2005-09-26 13:10:00,25.92,25.93,25.9,25.91,30600.0,16.3795,16.3859,16.3669,16.3732,30600.0
2005-09-26 13:20:00,25.91,25.92,25.86,25.88,65600.0,16.3732,16.3795,16.3416,16.3543,65600.0
2005-09-26 13:30:00,25.89,25.89,25.85,25.85,54200.0,16.3606,16.3606,16.3353,16.3353,54200.0
2005-09-26 13:40:00,25.85,25.86,25.85,25.86,35000.0,16.3353,16.3416,16.3353,16.3416,35000.0
2005-09-26 13:50:00,25.86,25.86,25.83,25.83,33800.0,16.3416,16.3416,16.3227,16.3227,33800.0
2005-09-26 14:00:00,25.83,25.83,25.75,25.77,112600.0,16.3227,16.3227,16.2721,16.2848,112600.0
2005-09-26 14:10:00,25.76,25.78,25.73,25.75,127000.0,16.2784,16.2911,16.2595,16.2721,127000.0
2005-09-26 14:20:00,25.75,25.76,25.72,25.74,101600.0,16.2721,16.2784,16.2532,16.2658,101600.0
2005-09-26 14:30:00,25.74,25.74,25.72,25.73,122400.0,16.2658,16.2658,16.2532,16.2595,122400.0
2005-09-26 14:40:00,25.73,25.73,25.66,25.68,142600.0,16.2595,16.2595,16.2152,16.2279,142600.0
2005-09-26 14:50:00,25.68,25.72,25.67,25.71,115200.0,16.2279,16.2532,16.2216,16.2468,115200.0
2005-09-26 15:00:00,25.71,25.71,25.62,25.64,178000.0,16.2468,16.2468,16.19,16.2026,178000.0
2005-09-26 15:10:00,25.64,25.67,25.64,25.65,130800.0,16.2026,16.2216,16.2026,16.2089,130800.0
2005-09-26 15:20:00,25.65,25.66,25.6,25.61,134000.0,16.2089,16.2152,16.1773,16.1837,134000.0
2005-09-26 15:30:00,25.61,25.72,25.6,25.67,194000.0,16.1837,16.2532,16.1773,16.2216,194000.0
2005-09-26 15:40:00,25.67,25.72,25.65,25.68,193400.0,16.2216,16.2532,16.2089,16.2279,193400.0
2005-09-26 15:50:00,25.68,25.69,25.65,25.67,227000.0,16.2279,16.2342,16.2089,16.2216,227000.0
2005-09-27 09:30:00,25.65,25.75,25.64,25.64,107400.0,16.2089,16.2721,16.2026,16.2026,107400.0
2005-09-27 09:40:00,25.63,25.8,25.63,25.79,132800.0,16.1963,16.3037,16.1963,16.2974,132800.0
2005-09-27 09:50:00,25.8,25.88,25.79,25.84,118200.0,16.3037,16.3543,16.2974,16.329,118200.0
2005-09-27 10:00:00,25.86,25.86,25.75,25.8,126200.0,16.3416,16.3416,16.2721,16.3037,126200.0
2005-09-27 10:10:00,25.79,25.88,25.79,25.86,69600.0,16.2974,16.3543,16.2974,16.3416,69600.0
2005-09-27 10:20:00,25.86,25.88,25.81,25.83,36000.0,16.3416,16.3543,16.31,16.3227,36000.0
2005-09-27 10:30:00,25.81,25.84,25.77,25.78,56600.0,16.31,16.329,16.2848,16.2911,56600.0
2005-09-27 10:40:00,25.78,25.78,25.68,25.69,110400.0,16.2911,16.2911,16.2279,16.2342,110400.0
2005-09-27 10:50:00,25.68,25.8,25.68,25.78,90000.0,16.2279,16.3037,16.2279,16.2911,90000.0
2005-09-27 11:00:00,25.78,25.82,25.78,25.8,36400.0,16.2911,16.3164,16.2911,16.3037,36400.0
2005-09-27 11:10:00,25.8,25.81,25.75,25.78,73400.0,16.3037,16.31,16.2721,16.2911,73400.0
2005-09-27 11:20:00,25.78,25.79,25.75,25.75,43600.0,16.2911,16.2974,16.2721,16.2721,43600.0
2005-09-27 11:30:00,25.75,25.78,25.74,25.77,58200.0,16.2721,16.2911,16.2658,16.2848,58200.0
2005-09-27 11:40:00,25.76,25.8,25.74,25.8,54800.0,16.2784,16.3037,16.2658,16.3037,54800.0
2005-09-27 11:50:00,25.79,25.8,25.77,25.79,42200.0,16.2974,16.3037,16.2848,16.2974,42200.0
2005-09-27 12:00:00,25.79,25.81,25.77,25.78,88200.0,16.2974,16.31,16.2848,16.2911,88200.0
2005-09-27 12:10:00,25.78,25.8,25.78,25.8,63400.0,16.2911,16.3037,16.2911,16.3037,63400.0
2005-09-27 12:20:00,25.8,25.8,25.78,25.8,52800.0,16.3037,16.3037,16.2911,16.3037,52800.0
2005-09-27 12:30:00,25.8,25.82,25.79,25.82,73000.0,16.3037,16.3164,16.2974,16.3164,73000.0
2005-09-27 12:40:00,25.82,25.84,25.81,25.83,95800.0,16.3164,16.329,16.31,16.3227,95800.0
2005-09-27 12:50:00,25.83,25.84,25.81,25.81,52800.0,16.3227,16.329,16.31,16.31,52800.0
2005-09-27 13:00:00,25.81,25.83,25.81,25.83,38400.0,16.31,16.3227,16.31,16.3227,38400.0
2005-09-27 13:10:00,25.83,25.83,25.82,25.83,31800.0,16.3227,16.3227,16.3164,16.3227,31800.0
2005-09-27 13:20:00,25.83,25.84,25.8,25.84,62400.0,16.3227,16.329,16.3037,16.329,62400.0
2005-09-27 13:30:00,25.84,25.88,25.82,25.88,120200.0,16.329,16.3543,16.3164,16.3543,120200.0
2005-09-27 13:40:00,25.88,25.89,25.83,25.84,88800.0,16.3543,16.3606,16.3227,16.329,88800.0
2005-09-27 13:50:00,25.84,25.87,25.83,25.85,109000.0,16.329,16.348,16.3227,16.3353,109000.0
2005-09-27 14:00:00,25.86,25.9,25.85,25.9,100800.0,16.3416,16.3669,16.3353,16.3669,100800.0
2005-09-27 14:10:00,25.9,25.93,25.9,25.92,72200.0,16.3669,16.3859,16.3669,16.3795,72200.0
2005-09-27 14:20:00,25.92,25.92,25.88,25.9,45200.0,16.3795,16.3795,16.3543,16.3669,45200.0
2005-09-27 14:30:00,25.91,25.93,25.9,25.92,32000.0,16.3732,16.3859,16.3669,16.3795,32000.0
2005-09-27 14:40:00,25.92,25.99,25.91,25.96,117600.0,16.3795,16.4238,16.3732,16.4048,117600.0
2005-09-27 14:50:00,25.97,25.99,25.92,25.99,89400.0,16.4111,16.4238,16.3795,16.4238,89400.0
2005-09-27 15:00:00,25.99,26.03,25.98,25.99,88600.0,16.4238,16.4491,16.4175,16.4238,88600.0
2005-09-27 15:10:00,26.0,26.06,25.99,26.05,93200.0,16.4301,16.468,16.4238,16.4617,93200.0
2005-09-27 15:20:00,26.06,26.07,26.0,26.05,102200.0,16.468,16.4743,16.4301,16.4617,102200.0
2005-09-27 15:30:00,26.04,26.05,25.98,25.98,177800.0,16.4554,16.4617,16.4175,16.4175,177800.0
2005-09-27 15:40:00,25.98,25.99,25.96,25.97,164800.0,16.4175,16.4238,16.4048,16.4111,164800.0
2005-09-27 15:50:00,25.97,26.04,25.96,26.0,296600.0,16.4111,16.4554,16.4048,16.4301,296600.0
2005-09-28 09:30:00,25.98,26.05,25.96,26.02,90600.0,16.4175,16.4617,16.4048,16.4427,90600.0
2005-09-28 09:40:00,26.04,26.05,25.97,25.98,77200.0,16.4554,16.4617,16.4111,16.4175,77200.0
2005-09-28 09:50:00,25.97,26.04,25.97,25.98,113800.0,16.4111,16.4554,16.4111,16.4175,113800.0
2005-09-28 10:00:00,26.0,26.05,25.99,26.01,99000.0,16.4301,16.4617,16.4238,16.4364,99000.0
2005-09-28 10:10:00,26.01,26.04,26.0,26.04,36000.0,16.4364,16.4554,16.4301,16.4554,36000.0
2005-09-28 10:20:00,26.05,26.12,26.05,26.12,101200.0,16.4617,16.5059,16.4617,16.5059,101200.0
2005-09-28 10:30:00,26.11,26.18,26.11,26.18,76400.0,16.4996,16.5439,16.4996,16.5439,76400.0
2005-09-28 10:40:00,26.18,26.24,26.16,26.22,107200.0,16.5439,16.5818,16.5312,16.5691,107200.0
2005-09-28 10:50:00,26.22,26.29,26.22,26.25,92600.0,16.5691,16.6134,16.5691,16.5881,92600.0
2005-09-28 11:00:00,26.26,26.3,26.26,26.28,68200.0,16.5944,16.6197,16.5944,16.607,68200.0
2005-09-28 11:10:00,26.28,26.29,26.23,26.23,103400.0,16.607,16.6134,16.5754,16.5754,103400.0
2005-09-28 11:20:00,26.24,26.27,26.22,26.25,73800.0,16.5818,16.6007,16.5691,16.5881,73800.0
2005-09-28 11:30:00,26.24,26.25,26.2,26.25,95200.0,16.5818,16.5881,16.5565,16.5881,95200.0
2005-09-28 11:40:00,26.25,26.25,26.14,26.15,115800.0,16.5881,16.5881,16.5186,16.5249,115800.0
2005-09-28 11:50:00,26.15,26.22,26.14,26.2,75800.0,16.5249,16.5691,16.5186,16.5565,75800.0
2005-09-28 12:00:00,26.21,26.24,26.21,26.23,68600.0,16.5628,16.5818,16.5628,16.5754,68600.0
2005-09-28 12:10:00,26.23,26.23,26.16,26.2,134800.0,16.5754,16.5754,16.5312,16.5565,134800.0
2005-09-28 12:20:00,26.2,26.22,26.18,26.21,53800.0,16.5565,16.5691,16.5439,16.5628,53800.0
2005-09-28 12:30:00,26.2,26.21,26.17,26.18,29000.0,16.5565,16.5628,16.5375,16.5439,29000.0
2005-09-28 12:40:00,26.18,26.21,26.17,26.21,70200.0,16.5439,16.5628,16.5375,16.5628,70200.0
2005-09-28 12:50:00,26.21,26.21,26.17,26.18,24000.0,16.5628,16.5628,16.5375,16.5439,24000.0
2005-09-28 13:00:00,26.17,26.18,26.15,26.15,47600.0,16.5375,16.5439,16.5249,16.5249,47600.0
2005-09-28 13:10:00,26.15,26.15,26.11,26.13,69600.0,16.5249,16.5249,16.4996,16.5123,69600.0
2005-09-28 13:20:00,26.13,26.13,26.09,26.13,48800.0,16.5123,16.5123,16.487,16.5123,48800.0
2005-09-28 13:30:00,26.11,26.11,26.05,26.08,102200.0,16.4996,16.4996,16.4617,16.4807,102200.0
2005-09-28 13:40:00,26.08,26.08,26.04,26.04,42000.0,16.4807,16.4807,16.4554,16.4554,42000.0
2005-09-28 13:50:00,26.03,26.07,26.02,26.06,40800.0,16.4491,16.4743,16.4427,16.468,40800.0
2005-09-28 14:00:00,26.05,26.1,26.05,26.08,35200.0,16.4617,16.4933,16.4617,16.4807,35200.0
2005-09-28 14:10:00,26.08,26.12,26.07,26.08,43800.0,16.4807,16.5059,16.4743,16.4807,43800.0
2005-09-28 14:20:00,26.09,26.23,26.08,26.22,56800.0,16.487,16.5754,16.4807,16.5691,56800.0
2005-09-28 14:30:00,26.23,26.24,26.19,26.21,62600.0,16.5754,16.5818,16.5502,16.5628,62600.0
2005-09-28 14:40:00,26.21,26.25,26.2,26.22,39200.0,16.5628,16.5881,16.5565,16.5691,39200.0
2005-09-28 14:50:00,26.23,26.24,26.22,26.23,65600.0,16.5754,16.5818,16.5691,16.5754,65600.0
2005-09-28 15:00:00,26.23,26.26,26.22,26.22,77600.0,16.5754,16.5944,16.5691,16.5691,77600.0
2005-09-28 15:10:00,26.21,26.23,26.18,26.18,71800.0,16.5628,16.5754,16.5439,16.5439,71800.0
2005-09-28 15:20:00,26.18,26.19,26.17,26.17,75600.0,16.5439,16.5502,16.5375,16.5375,75600.0
2005-09-28 15:30:00,26.17,26.2,26.16,26.16,83800.0,16.5375,16.5565,16.5312,16.5312,83800.0
2005-09-28 15:40:00,26.16,26.18,26.15,26.17,111400.0,16.5312,16.5439,16.5249,16.5375,111400.0
2005-09-28 15:50:00,26.17,26.19,26.16,26.17,106800.0,16.5375,16.5502,16.5312,16.5375,106800.0
2005-09-29 09:30:00,26.1,26.11,26.0,26.0,111000.0,16.4933,16.4996,16.4301,16.4301,111000.0
2005-09-29 09:40:00,26.03,26.04,25.9,25.91,84400.0,16.4491,16.4554,16.3669,16.3732,84400.0
2005-09-29 09:50:00,25.91,26.0,25.91,25.95,88000.0,16.3732,16.4301,16.3732,16.3985,88000.0
2005-09-29 10:00:00,25.97,26.02,25.93,25.97,84200.0,16.4111,16.4427,16.3859,16.4111,84200.0
2005-09-29 10:10:00,25.97,26.05,25.95,26.03,62000.0,16.4111,16.4617,16.3985,16.4491,62000.0
2005-09-29 10:20:00,26.04,26.23,26.04,26.21,171600.0,16.4554,16.5754,16.4554,16.5628,171600.0
2005-09-29 10:30:00,26.21,26.25,26.18,26.18,225600.0,16.5628,16.5881,16.5439,16.5439,225600.0
2005-09-29 10:40:00,26.18,26.25,26.17,26.18,92000.0,16.5439,16.5881,16.5375,16.5439,92000.0
2005-09-29 10:50:00,26.18,26.21,26.09,26.11,69000.0,16.5439,16.5628,16.487,16.4996,69000.0
2005-09-29 11:00:00,26.11,26.21,26.1,26.1,149000.0,16.4996,16.5628,16.4933,16.4933,149000.0
2005-09-29 11:10:00,26.11,26.11,26.08,26.11,73600.0,16.4996,16.4996,16.4807,16.4996,73600.0
2005-09-29 11:20:00,26.11,26.14,26.1,26.11,94600.0,16.4996,16.5186,16.4933,16.4996,94600.0
2005-09-29 11:30:00,26.11,26.13,26.1,26.1,43200.0,16.4996,16.5123,16.4933,16.4933,43200.0
2005-09-29 11:40:00,26.1,26.19,26.1,26.19,53800.0,16.4933,16.5502,16.4933,16.5502,53800.0
2005-09-29 11:50:00,26.19,26.36,26.19,26.33,121400.0,16.5502,16.6576,16.5502,16.6386,121400.0
2005-09-29 12:00:00,26.33,26.36,26.24,26.26,229000.0,16.6386,16.6576,16.5818,16.5944,229000.0
2005-09-29 12:10:00,26.25,26.28,26.21,26.23,40400.0,16.5881,16.607,16.5628,16.5754,40400.0
2005-09-29 12:20:00,26.23,26.24,26.22,26.23,37800.0,16.5754,16.5818,16.5691,16.5754,37800.0
2005-09-29 12:30:00,26.23,26.23,26.19,26.2,45400.0,16.5754,16.5754,16.5502,16.5565,45400.0
2005-09-29 12:40:00,26.2,26.25,26.18,26.24,136000.0,16.5565,16.5881,16.5439,16.5818,136000.0
2005-09-29 12:50:00,26.24,26.28,26.24,26.26,44400.0,16.5818,16.607,16.5818,16.5944,44400.0
2005-09-29 13:00:00,26.26,26.3,26.26,26.29,59000.0,16.5944,16.6197,16.5944,16.6134,59000.0
2005-09-29 13:10:00,26.28,26.34,26.28,26.34,64000.0,16.607,16.645,16.607,16.645,64000.0
2005-09-29 13:20:00,26.33,26.35,26.31,26.31,65400.0,16.6386,16.6513,16.626,16.626,65400.0
2005-09-29 13:30:00,26.31,26.36,26.31,26.32,56400.0,16.626,16.6576,16.626,16.6323,56400.0
2005-09-29 13:40:00,26.32,26.34,26.3,26.31,56200.0,16.6323,16.645,16.6197,16.626,56200.0
2005-09-29 13:50:00,26.3,26.31,26.25,26.25,55000.0,16.6197,16.626,16.5881,16.5881,55000.0
2005-09-29 14:00:00,26.25,26.38,26.25,26.38,65200.0,16.5881,16.6702,16.5881,16.6702,65200.0
2005-09-29 14:10:00,26.38,26.41,26.36,26.39,76000.0,16.6702,16.6892,16.6576,16.6766,76000.0
2005-09-29 14:20:00,26.39,26.4,26.36,26.36,43200.0,16.6766,16.6829,16.6576,16.6576,43200.0
2005-09-29 14:30:00,26.37,26.38,26.34,26.34,45200.0,16.6639,16.6702,16.645,16.645,45200.0
2005-09-29 14:40:00,26.34,26.4,26.32,26.32,55200.0,16.645,16.6829,16.6323,16.6323,55200.0
2005-09-29 14:50:00,26.33,26.35,26.3,26.34,64200.0,16.6386,16.6513,16.6197,16.645,64200.0
2005-09-29 15:00:00,26.34,26.35,26.3,26.33,59400.0,16.645,16.6513,16.6197,16.6386,59400.0
2005-09-29 15:10:00,26.32,26.34,26.28,26.33,103200.0,16.6323,16.645,16.607,16.6386,103200.0
2005-09-29 15:20:00,26.33,26.36,26.33,26.34,93000.0,16.6386,16.6576,16.6386,16.645,93000.0
2005-09-29 15:30:00,26.34,26.34,26.3,26.34,115400.0,16.645,16.645,16.6197,16.645,115400.0
2005-09-29 15:40:00,26.34,26.34,26.31,26.31,162400.0,16.645,16.645,16.626,16.626,162400.0
2005-09-29 15:50:00,26.31,26.32,26.28,26.3,234400.0,16.626,16.6323,16.607,16.6197,234400.0
2005-09-30 09:30:00,26.22,26.24,26.13,26.14,93200.0,16.5691,16.5818,16.5123,16.5186,93200.0
2005-09-30 09:40:00,26.16,26.18,26.11,26.11,64600.0,16.5312,16.5439,16.4996,16.4996,64600.0
2005-09-30 09:50:00,26.11,26.11,26.0,26.11,166800.0,16.4996,16.4996,16.4301,16.4996,166800.0
2005-09-30 10:00:00,26.11,26.15,26.03,26.07,240800.0,16.4996,16.5249,16.4491,16.4743,240800.0
2005-09-30 10:10:00,26.07,26.09,25.95,25.95,153200.0,16.4743,16.487,16.3985,16.3985,153200.0
2005-09-30 10:20:00,25.98,25.99,25.95,25.95,94600.0,16.4175,16.4238,16.3985,16.3985,94600.0
2005-09-30 10:30:00,25.95,25.99,25.91,25.93,61400.0,16.3985,16.4238,16.3732,16.3859,61400.0
2005-09-30 10:40:00,25.95,26.08,25.95,26.08,37000.0,16.3985,16.4807,16.3985,16.4807,37000.0
2005-09-30 10:50:00,26.08,26.18,26.08,26.17,52600.0,16.4807,16.5439,16.4807,16.5375,52600.0
2005-09-30 11:00:00,26.17,26.23,26.13,26.15,84000.0,16.5375,16.5754,16.5123,16.5249,84000.0
2005-09-30 11:10:00,26.15,26.19,26.14,26.18,64200.0,16.5249,16.5502,16.5186,16.5439,64200.0
2005-09-30 11:20:00,26.17,26.18,26.13,26.14,64400.0,16.5375,16.5439,16.5123,16.5186,64400.0
2005-09-30 11:30:00,26.13,26.17,26.13,26.17,25200.0,16.5123,16.5375,16.5123,16.5375,25200.0
2005-09-30 11:40:00,26.17,26.18,26.09,26.09,44000.0,16.5375,16.5439,16.487,16.487,44000.0
2005-09-30 11:50:00,26.09,26.11,26.08,26.09,42800.0,16.487,16.4996,16.4807,16.487,42800.0
2005-09-30 12:00:00,26.1,26.15,26.1,26.15,43800.0,16.4933,16.5249,16.4933,16.5249,43800.0
2005-09-30 12:10:00,26.16,26.18,26.14,26.17,25600.0,16.5312,16.5439,16.5186,16.5375,25600.0
2005-09-30 12:20:00,26.18,26.18,26.15,26.15,14400.0,16.5439,16.5439,16.5249,16.5249,14400.0
2005-09-30 12:30:00,26.15,26.16,26.14,26.15,24800.0,16.5249,16.5312,16.5186,16.5249,24800.0
2005-09-30 12:40:00,26.14,26.17,26.14,26.15,19000.0,16.5186,16.5375,16.5186,16.5249,19000.0
2005-09-30 12:50:00,26.15,26.2,26.15,26.17,34600.0,16.5249,16.5565,16.5249,16.5375,34600.0
2005-09-30 13:00:00,26.18,26.18,26.16,26.17,37600.0,16.5439,16.5439,16.5312,16.5375,37600.0
2005-09-30 13:10:00,26.18,26.2,26.16,26.2,36200.0,16.5439,16.5565,16.5312,16.5565,36200.0
2005-09-30 13:20:00,26.2,26.21,26.18,26.2,24800.0,16.5565,16.5628,16.5439,16.5565,24800.0
2005-09-30 13:30:00,26.21,26.22,26.2,26.22,38400.0,16.5628,16.5691,16.5565,16.5691,38400.0
2005-09-30 13:40:00,26.21,26.21,26.18,26.2,37800.0,16.5628,16.5628,16.5439,16.5565,37800.0
2005-09-30 13:50:00,26.2,26.2,26.16,26.17,33400.0,16.5565,16.5565,16.5312,16.5375,33400.0
2005-09-30 14:00:00,26.17,26.25,26.16,26.25,88600.0,16.5375,16.5881,16.5312,16.5881,88600.0
2005-09-30 14:10:00,26.26,26.27,26.23,26.24,65600.0,16.5944,16.6007,16.5754,16.5818,65600.0
2005-09-30 14:20:00,26.25,26.28,26.24,26.25,58400.0,16.5881,16.607,16.5818,16.5881,58400.0
2005-09-30 14:30:00,26.27,26.33,26.25,26.33,57200.0,16.6007,16.6386,16.5881,16.6386,57200.0
2005-09-30 14:40:00,26.34,26.36,26.32,26.36,48800.0,16.645,16.6576,16.6323,16.6576,48800.0
2005-09-30 14:50:00,26.36,26.36,26.29,26.29,73600.0,16.6576,16.6576,16.6134,16.6134,73600.0
2005-09-30 15:00:00,26.29,26.32,26.27,26.31,34800.0,16.6134,16.6323,16.6007,16.626,34800.0
2005-09-30 15:10:00,26.31,26.36,26.3,26.34,111000.0,16.626,16.6576,16.6197,16.645,111000.0
2005-09-30 15:20:00,26.35,26.38,26.34,26.38,74200.0,16.6513,16.6702,16.645,16.6702,74200.0
2005-09-30 15:30:00,26.38,26.38,26.33,26.34,85200.0,16.6702,16.6702,16.6386,16.645,85200.0
2005-09-30 15:40:00,26.33,26.38,26.33,26.37,100800.0,16.6386,16.6702,16.6386,16.6639,100800.0
2005-09-30 15:50:00,26.37,26.41,26.36,26.41,313600.0,16.6639,16.6892,16.6576,16.6892,313600.0
2005-10-03 09:30:00,26.49,26.49,26.4,26.46,207200.0,16.7397,16.7397,16.6829,16.7208,207200.0
2005-10-03 09:40:00,26.45,26.56,26.43,26.54,250800.0,16.7145,16.784,16.7018,16.7713,250800.0
2005-10-03 09:50:00,26.54,26.57,26.48,26.53,134600.0,16.7713,16.7903,16.7334,16.765,134600.0
2005-10-03 10:00:00,26.54,26.56,26.44,26.49,118200.0,16.7713,16.784,16.7082,16.7397,118200.0
2005-10-03 10:10:00,26.49,26.55,26.36,26.42,125200.0,16.7397,16.7777,16.6576,16.6955,125200.0
2005-10-03 10:20:00,26.42,26.48,26.4,26.43,72000.0,16.6955,16.7334,16.6829,16.7018,72000.0
2005-10-03 10:30:00,26.43,26.43,26.33,26.34,60600.0,16.7018,16.7018,16.6386,16.645,60600.0
2005-10-03 10:40:00,26.34,26.35,26.26,26.27,48800.0,16.645,16.6513,16.5944,16.6007,48800.0
2005-10-03 10:50:00,26.27,26.27,26.21,26.21,149200.0,16.6007,16.6007,16.5628,16.5628,149200.0
2005-10-03 11:00:00,26.21,26.28,26.21,26.25,53800.0,16.5628,16.607,16.5628,16.5881,53800.0
2005-10-03 11:10:00,26.25,26.36,26.25,26.35,80000.0,16.5881,16.6576,16.5881,16.6513,80000.0
2005-10-03 11:20:00,26.35,26.45,26.34,26.43,84200.0,16.6513,16.7145,16.645,16.7018,84200.0
2005-10-03 11:30:00,26.43,26.47,26.4,26.47,75000.0,16.7018,16.7271,16.6829,16.7271,75000.0
2005-10-03 11:40:00,26.47,26.51,26.46,26.5,62200.0,16.7271,16.7524,16.7208,16.7461,62200.0
2005-10-03 11:50:00,26.5,26.52,26.49,26.5,83200.0,16.7461,16.7587,16.7397,16.7461,83200.0
2005-10-03 12:00:00,26.5,26.51,26.48,26.5,45800.0,16.7461,16.7524,16.7334,16.7461,45800.0
2005-10-03 12:10:00,26.51,26.51,26.45,26.45,88400.0,16.7524,16.7524,16.7145,16.7145,88400.0
2005-10-03 12:20:00,26.46,26.47,26.45,26.46,31200.0,16.7208,16.7271,16.7145,16.7208,31200.0
2005-10-03 12:30:00,26.46,26.47,26.45,26.47,33600.0,16.7208,16.7271,16.7145,16.7271,33600.0
2005-10-03 12:40:00,26.47,26.5,26.46,26.5,32400.0,16.7271,16.7461,16.7208,16.7461,32400.0
2005-10-03 12:50:00,26.5,26.5,26.44,26.44,33800.0,16.7461,16.7461,16.7082,16.7082,33800.0
2005-10-03 13:00:00,26.43,26.45,26.43,26.44,81400.0,16.7018,16.7145,16.7018,16.7082,81400.0
2005-10-03 13:10:00,26.43,26.43,26.37,26.38,93400.0,16.7018,16.7018,16.6639,16.6702,93400.0
2005-10-03 13:20:00,26.38,26.39,26.36,26.36,45800.0,16.6702,16.6766,16.6576,16.6576,45800.0
2005-10-03 13:30:00,26.36,26.45,26.36,26.4,80800.0,16.6576,16.7145,16.6576,16.6829,80800.0
2005-10-03 13:40:00,26.4,26.41,26.38,26.38,67600.0,16.6829,16.6892,16.6702,16.6702,67600.0
2005-10-03 13:50:00,26.38,26.42,26.38,26.42,55600.0,16.6702,16.6955,16.6702,16.6955,55600.0
2005-10-03 14:00:00,26.41,26.43,26.41,26.43,72200.0,16.6892,16.7018,16.6892,16.7018,72200.0
2005-10-03 14:10:00,26.44,26.45,26.43,26.45,86600.0,16.7082,16.7145,16.7018,16.7145,86600.0
2005-10-03 14:20:00,26.45,26.5,26.45,26.5,157600.0,16.7145,16.7461,16.7145,16.7461,157600.0
2005-10-03 14:30:00,26.49,26.51,26.47,26.5,77800.0,16.7397,16.7524,16.7271,16.7461,77800.0
2005-10-03 14:40:00,26.5,26.5,26.47,26.49,144000.0,16.7461,16.7461,16.7271,16.7397,144000.0
2005-10-03 14:50:00,26.49,26.49,26.47,26.48,61400.0,16.7397,16.7397,16.7271,16.7334,61400.0
2005-10-03 15:00:00,26.48,26.53,26.48,26.49,137000.0,16.7334,16.765,16.7334,16.7397,137000.0
2005-10-03 15:10:00,26.49,26.5,26.49,26.49,103200.0,16.7397,16.7461,16.7397,16.7397,103200.0
2005-10-03 15:20:00,26.49,26.5,26.49,26.49,90800.0,16.7397,16.7461,16.7397,16.7397,90800.0
2005-10-03 15:30:00,26.49,26.51,26.49,26.49,120600.0,16.7397,16.7524,16.7397,16.7397,120600.0
2005-10-03 15:40:00,26.49,26.5,26.49,26.49,148200.0,16.7397,16.7461,16.7397,16.7397,148200.0
2005-10-03 15:50:00,26.49,26.5,26.49,26.49,128200.0,16.7397,16.7461,16.7397,16.7397,128200.0
2005-10-04 09:30:00,26.38,26.38,26.1,26.27,378200.0,16.6702,16.6702,16.4933,16.6007,378200.0
2005-10-04 09:40:00,26.27,26.34,26.25,26.32,199400.0,16.6007,16.645,16.5881,16.6323,199400.0
2005-10-04 09:50:00,26.32,26.38,26.25,26.38,189000.0,16.6323,16.6702,16.5881,16.6702,189000.0
2005-10-04 10:00:00,26.38,26.49,26.35,26.48,141600.0,16.6702,16.7397,16.6513,16.7334,141600.0
2005-10-04 10:10:00,26.48,26.7,26.48,26.63,271400.0,16.7334,16.8725,16.7334,16.8282,271400.0
2005-10-04 10:20:00,26.63,26.63,26.54,26.56,99000.0,16.8282,16.8282,16.7713,16.784,99000.0
2005-10-04 10:30:00,26.54,26.55,26.5,26.51,45600.0,16.7713,16.7777,16.7461,16.7524,45600.0
2005-10-04 10:40:00,26.51,26.52,26.45,26.45,44400.0,16.7524,16.7587,16.7145,16.7145,44400.0
2005-10-04 10:50:00,26.46,26.54,26.43,26.54,98200.0,16.7208,16.7713,16.7018,16.7713,98200.0
2005-10-04 11:00:00,26.51,26.54,26.43,26.45,121000.0,16.7524,16.7713,16.7018,16.7145,121000.0
2005-10-04 11:10:00,26.45,26.47,26.4,26.41,116600.0,16.7145,16.7271,16.6829,16.6892,116600.0
2005-10-04 11:20:00,26.4,26.47,26.35,26.45,86800.0,16.6829,16.7271,16.6513,16.7145,86800.0
2005-10-04 11:30:00,26.47,26.47,26.43,26.45,89400.0,16.7271,16.7271,16.7018,16.7145,89400.0
2005-10-04 11:40:00,26.45,26.47,26.43,26.46,97400.0,16.7145,16.7271,16.7018,16.7208,97400.0
2005-10-04 11:50:00,26.46,26.5,26.43,26.5,101200.0,16.7208,16.7461,16.7018,16.7461,101200.0
2005-10-04 12:00:00,26.49,26.52,26.48,26.51,74600.0,16.7397,16.7587,16.7334,16.7524,74600.0
2005-10-04 12:10:00,26.53,26.53,26.43,26.43,51800.0,16.765,16.765,16.7018,16.7018,51800.0
2005-10-04 12:20:00,26.43,26.46,26.41,26.42,69200.0,16.7018,16.7208,16.6892,16.6955,69200.0
2005-10-04 12:30:00,26.42,26.43,26.35,26.4,185200.0,16.6955,16.7018,16.6513,16.6829,185200.0
2005-10-04 12:40:00,26.4,26.43,26.38,26.39,108400.0,16.6829,16.7018,16.6702,16.6766,108400.0
2005-10-04 12:50:00,26.39,26.43,26.39,26.42,84000.0,16.6766,16.7018,16.6766,16.6955,84000.0
2005-10-04 13:00:00,26.42,26.47,26.42,26.47,111800.0,16.6955,16.7271,16.6955,16.7271,111800.0
2005-10-04 13:10:00,26.49,26.52,26.48,26.52,128000.0,16.7397,16.7587,16.7334,16.7587,128000.0
2005-10-04 13:20:00,26.52,26.57,26.52,26.56,150800.0,16.7587,16.7903,16.7587,16.784,150800.0
2005-10-04 13:30:00,26.56,26.57,26.53,26.56,206600.0,16.784,16.7903,16.765,16.784,206600.0
2005-10-04 13:40:00,26.56,26.58,26.55,26.55,127200.0,16.784,16.7966,16.7777,16.7777,127200.0
2005-10-04 13:50:00,26.53,26.55,26.53,26.55,140200.0,16.765,16.7777,16.765,16.7777,140200.0
2005-10-04 14:00:00,26.55,26.55,26.54,26.54,43800.0,16.7777,16.7777,16.7713,16.7713,43800.0
2005-10-04 14:10:00,26.54,26.55,26.54,26.55,78600.0,16.7713,16.7777,16.7713,16.7777,78600.0
2005-10-04 14:20:00,26.54,26.55,26.53,26.54,168400.0,16.7713,16.7777,16.765,16.7713,168400.0
2005-10-04 14:30:00,26.54,26.55,26.53,26.53,92200.0,16.7713,16.7777,16.765,16.765,92200.0
2005-10-04 14:40:00,26.53,26.54,26.5,26.53,128400.0,16.765,16.7713,16.7461,16.765,128400.0
2005-10-04 14:50:00,26.53,26.53,26.43,26.43,70600.0,16.765,16.765,16.7018,16.7018,70600.0
2005-10-04 15:00:00,26.43,26.48,26.43,26.45,68600.0,16.7018,16.7334,16.7018,16.7145,68600.0
2005-10-04 15:10:00,26.44,26.49,26.42,26.43,162800.0,16.7082,16.7397,16.6955,16.7018,162800.0
2005-10-04 15:20:00,26.43,26.5,26.43,26.49,94200.0,16.7018,16.7461,16.7018,16.7397,94200.0
2005-10-04 15:30:00,26.49,26.55,26.49,26.55,131200.0,16.7397,16.7777,16.7397,16.7777,131200.0
2005-10-04 15:40:00,26.55,26.58,26.53,26.56,174600.0,16.7777,16.7966,16.765,16.784,174600.0
2005-10-04 15:50:00,26.56,26.56,26.49,26.5,207600.0,16.784,16.784,16.7397,16.7461,207600.0
2005-10-05 09:30:00,26.33,26.41,26.29,26.35,174200.0,16.6386,16.6892,16.6134,16.6513,174200.0
2005-10-05 09:40:00,26.36,26.36,26.26,26.34,98600.0,16.6576,16.6576,16.5944,16.645,98600.0
2005-10-05 09:50:00,26.34,26.36,26.28,26.36,90200.0,16.645,16.6576,16.607,16.6576,90200.0
2005-10-05 10:00:00,26.35,26.4,26.28,26.34,89000.0,16.6513,16.6829,16.607,16.645,89000.0
2005-10-05 10:10:00,26.35,26.35,26.28,26.32,100000.0,16.6513,16.6513,16.607,16.6323,100000.0
2005-10-05 10:20:00,26.33,26.33,26.28,26.32,87000.0,16.6386,16.6386,16.607,16.6323,87000.0
2005-10-05 10:30:00,26.32,26.37,26.29,26.36,100000.0,16.6323,16.6639,16.6134,16.6576,100000.0
2005-10-05 10:40:00,26.37,26.38,26.29,26.29,58800.0,16.6639,16.6702,16.6134,16.6134,58800.0
2005-10-05 10:50:00,26.3,26.35,26.29,26.34,51000.0,16.6197,16.6513,16.6134,16.645,51000.0
2005-10-05 11:00:00,26.34,26.35,26.3,26.34,52000.0,16.645,16.6513,16.6197,16.645,52000.0
2005-10-05 11:10:00,26.34,26.49,26.34,26.43,78200.0,16.645,16.7397,16.645,16.7018,78200.0
2005-10-05 11:20:00,26.43,26.43,26.32,26.32,57400.0,16.7018,16.7018,16.6323,16.6323,57400.0
2005-10-05 11:30:00,26.32,26.39,26.29,26.38,46400.0,16.6323,16.6766,16.6134,16.6702,46400.0
2005-10-05 11:40:00,26.39,26.42,26.34,26.34,56800.0,16.6766,16.6955,16.645,16.645,56800.0
2005-10-05 11:50:00,26.34,26.36,26.28,26.36,46200.0,16.645,16.6576,16.607,16.6576,46200.0
2005-10-05 12:00:00,26.36,26.36,26.33,26.35,41800.0,16.6576,16.6576,16.6386,16.6513,41800.0
2005-10-05 12:10:00,26.35,26.38,26.33,26.38,35400.0,16.6513,16.6702,16.6386,16.6702,35400.0
2005-10-05 12:20:00,26.37,26.38,26.34,26.34,23600.0,16.6639,16.6702,16.645,16.645,23600.0
2005-10-05 12:30:00,26.35,26.38,26.34,26.36,48800.0,16.6513,16.6702,16.645,16.6576,48800.0
2005-10-05 12:40:00,26.35,26.38,26.34,26.38,28600.0,16.6513,16.6702,16.645,16.6702,28600.0
2005-10-05 12:50:00,26.38,26.4,26.35,26.39,20000.0,16.6702,16.6829,16.6513,16.6766,20000.0
2005-10-05 13:00:00,26.39,26.43,26.38,26.4,34800.0,16.6766,16.7018,16.6702,16.6829,34800.0
2005-10-05 13:10:00,26.39,26.41,26.36,26.4,30400.0,16.6766,16.6892,16.6576,16.6829,30400.0
2005-10-05 13:20:00,26.4,26.43,26.37,26.38,45600.0,16.6829,16.7018,16.6639,16.6702,45600.0
2005-10-05 13:30:00,26.39,26.39,26.35,26.36,33200.0,16.6766,16.6766,16.6513,16.6576,33200.0
2005-10-05 13:40:00,26.36,26.38,26.34,26.38,31600.0,16.6576,16.6702,16.645,16.6702,31600.0
2005-10-05 13:50:00,26.38,26.4,26.36,26.4,40200.0,16.6702,16.6829,16.6576,16.6829,40200.0
2005-10-05 14:00:00,26.39,26.4,26.33,26.34,83200.0,16.6766,16.6829,16.6386,16.645,83200.0
2005-10-05 14:10:00,26.34,26.38,26.34,26.38,119600.0,16.645,16.6702,16.645,16.6702,119600.0
2005-10-05 14:20:00,26.38,26.41,26.36,26.36,69200.0,16.6702,16.6892,16.6576,16.6576,69200.0
2005-10-05 14:30:00,26.36,26.38,26.31,26.34,42000.0,16.6576,16.6702,16.626,16.645,42000.0
2005-10-05 14:40:00,26.34,26.4,26.33,26.34,77000.0,16.645,16.6829,16.6386,16.645,77000.0
2005-10-05 14:50:00,26.34,26.38,26.31,26.31,69000.0,16.645,16.6702,16.626,16.626,69000.0
2005-10-05 15:00:00,26.31,26.38,26.28,26.36,99200.0,16.626,16.6702,16.607,16.6576,99200.0
2005-10-05 15:10:00,26.35,26.36,26.33,26.34,89800.0,16.6513,16.6576,16.6386,16.645,89800.0
2005-10-05 15:20:00,26.34,26.34,26.27,26.31,160600.0,16.645,16.645,16.6007,16.626,160600.0
2005-10-05 15:30:00,26.32,26.33,26.26,26.26,190000.0,16.6323,16.6386,16.5944,16.5944,190000.0
2005-10-05 15:40:00,26.27,26.3,26.21,26.3,250000.0,16.6007,16.6197,16.5628,16.6197,250000.0
2005-10-05 15:50:00,26.3,26.3,26.21,26.21,191600.0,16.6197,16.6197,16.5628,16.5628,191600.0
2005-10-06 09:30:00,26.3,26.32,26.11,26.21,90200.0,16.6197,16.6323,16.4996,16.5628,90200.0
2005-10-06 09:40:00,26.21,26.34,26.21,26.3,62800.0,16.5628,16.645,16.5628,16.6197,62800.0
2005-10-06 09:50:00,26.3,26.3,26.13,26.2,230000.0,16.6197,16.6197,16.5123,16.5565,230000.0
2005-10-06 10:00:00,26.21,26.22,26.13,26.15,172400.0,16.5628,16.5691,16.5123,16.5249,172400.0
2005-10-06 10:10:00,26.18,26.32,26.18,26.24,119000.0,16.5439,16.6323,16.5439,16.5818,119000.0
2005-10-06 10:20:00,26.25,26.27,26.23,26.26,88200.0,16.5881,16.6007,16.5754,16.5944,88200.0
2005-10-06 10:30:00,26.25,26.33,26.23,26.3,134800.0,16.5881,16.6386,16.5754,16.6197,134800.0
2005-10-06 10:40:00,26.31,26.48,26.31,26.43,143400.0,16.626,16.7334,16.626,16.7018,143400.0
2005-10-06 10:50:00,26.44,26.45,26.37,26.39,194000.0,16.7082,16.7145,16.6639,16.6766,194000.0
2005-10-06 11:00:00,26.38,26.38,26.33,26.36,65600.0,16.6702,16.6702,16.6386,16.6576,65600.0
2005-10-06 11:10:00,26.36,26.42,26.36,26.39,98400.0,16.6576,16.6955,16.6576,16.6766,98400.0
2005-10-06 11:20:00,26.39,26.4,26.33,26.33,52600.0,16.6766,16.6829,16.6386,16.6386,52600.0
2005-10-06 11:30:00,26.33,26.33,26.28,26.3,425200.0,16.6386,16.6386,16.607,16.6197,425200.0
2005-10-06 11:40:00,26.29,26.33,26.28,26.33,65400.0,16.6134,16.6386,16.607,16.6386,65400.0
2005-10-06 11:50:00,26.33,26.33,26.29,26.29,128400.0,16.6386,16.6386,16.6134,16.6134,128400.0
2005-10-06 12:00:00,26.29,26.31,26.28,26.29,77200.0,16.6134,16.626,16.607,16.6134,77200.0
2005-10-06 12:10:00,26.29,26.3,26.25,26.25,32600.0,16.6134,16.6197,16.5881,16.5881,32600.0
2005-10-06 12:20:00,26.25,26.28,26.22,26.22,135800.0,16.5881,16.607,16.5691,16.5691,135800.0
2005-10-06 12:30:00,26.22,26.25,26.19,26.24,171200.0,16.5691,16.5881,16.5502,16.5818,171200.0
2005-10-06 12:40:00,26.23,26.27,26.18,26.25,55000.0,16.5754,16.6007,16.5439,16.5881,55000.0
2005-10-06 12:50:00,26.25,26.27,26.23,26.24,52600.0,16.5881,16.6007,16.5754,16.5818,52600.0
2005-10-06 13:00:00,26.25,26.3,26.25,26.27,54000.0,16.5881,16.6197,16.5881,16.6007,54000.0
2005-10-06 13:10:00,26.25,26.3,26.25,26.3,53000.0,16.5881,16.6197,16.5881,16.6197,53000.0
2005-10-06 13:20:00,26.29,26.29,26.27,26.28,67600.0,16.6134,16.6134,16.6007,16.607,67600.0
2005-10-06 13:30:00,26.28,26.29,26.26,26.27,76800.0,16.607,16.6134,16.5944,16.6007,76800.0
2005-10-06 13:40:00,26.27,26.29,26.27,26.27,36000.0,16.6007,16.6134,16.6007,16.6007,36000.0
2005-10-06 13:50:00,26.27,26.27,26.2,26.21,84400.0,16.6007,16.6007,16.5565,16.5628,84400.0
2005-10-06 14:00:00,26.22,26.22,26.15,26.18,88200.0,16.5691,16.5691,16.5249,16.5439,88200.0
2005-10-06 14:10:00,26.18,26.27,26.18,26.25,49800.0,16.5439,16.6007,16.5439,16.5881,49800.0
2005-10-06 14:20:00,26.25,26.25,26.2,26.2,171200.0,16.5881,16.5881,16.5565,16.5565,171200.0
2005-10-06 14:30:00,26.21,26.21,26.15,26.2,99000.0,16.5628,16.5628,16.5249,16.5565,99000.0
2005-10-06 14:40:00,26.18,26.22,26.16,26.17,77600.0,16.5439,16.5691,16.5312,16.5375,77600.0
2005-10-06 14:50:00,26.17,26.17,26.07,26.12,190400.0,16.5375,16.5375,16.4743,16.5059,190400.0
2005-10-06 15:00:00,26.11,26.13,26.06,26.07,118800.0,16.4996,16.5123,16.468,16.4743,118800.0
2005-10-06 15:10:00,26.06,26.12,26.06,26.09,69600.0,16.468,16.5059,16.468,16.487,69600.0
2005-10-06 15:20:00,26.09,26.11,25.95,25.96,175800.0,16.487,16.4996,16.3985,16.4048,175800.0
2005-10-06 15:30:00,25.96,26.0,25.93,25.97,201800.0,16.4048,16.4301,16.3859,16.4111,201800.0
2005-10-06 15:40:00,25.97,26.28,25.96,26.28,277200.0,16.4111,16.607,16.4048,16.607,277200.0
2005-10-06 15:50:00,26.28,26.28,26.08,26.08,358600.0,16.607,16.607,16.4807,16.4807,358600.0
2005-10-07 09:30:00,26.23,26.25,26.2,26.2,126000.0,16.5754,16.5881,16.5565,16.5565,126000.0
2005-10-07 09:40:00,26.2,26.2,26.06,26.06,173800.0,16.5565,16.5565,16.468,16.468,173800.0
2005-10-07 09:50:00,26.03,26.16,25.99,26.1,103000.0,16.4491,16.5312,16.4238,16.4933,103000.0
2005-10-07 10:00:00,26.09,26.11,26.06,26.06,114400.0,16.487,16.4996,16.468,16.468,114400.0
2005-10-07 10:10:00,26.07,26.12,26.07,26.1,51600.0,16.4743,16.5059,16.4743,16.4933,51600.0
2005-10-07 10:20:00,26.1,26.23,26.1,26.2,83400.0,16.4933,16.5754,16.4933,16.5565,83400.0
2005-10-07 10:30:00,26.2,26.2,26.13,26.17,75000.0,16.5565,16.5565,16.5123,16.5375,75000.0
2005-10-07 10:40:00,26.16,26.16,26.1,26.1,76400.0,16.5312,16.5312,16.4933,16.4933,76400.0
2005-10-07 10:50:00,26.1,26.18,26.1,26.15,47400.0,16.4933,16.5439,16.4933,16.5249,47400.0
2005-10-07 11:00:00,26.15,26.2,26.13,26.13,55200.0,16.5249,16.5565,16.5123,16.5123,55200.0
2005-10-07 11:10:00,26.13,26.13,26.08,26.11,65200.0,16.5123,16.5123,16.4807,16.4996,65200.0
2005-10-07 11:20:00,26.11,26.22,26.11,26.2,66400.0,16.4996,16.5691,16.4996,16.5565,66400.0
2005-10-07 11:30:00,26.18,26.18,26.12,26.14,49000.0,16.5439,16.5439,16.5059,16.5186,49000.0
2005-10-07 11:40:00,26.15,26.17,26.11,26.13,30000.0,16.5249,16.5375,16.4996,16.5123,30000.0
2005-10-07 11:50:00,26.13,26.21,26.1,26.19,65400.0,16.5123,16.5628,16.4933,16.5502,65400.0
2005-10-07 12:00:00,26.16,26.19,26.14,26.15,43400.0,16.5312,16.5502,16.5186,16.5249,43400.0
2005-10-07 12:10:00,26.15,26.17,26.11,26.11,53600.0,16.5249,16.5375,16.4996,16.4996,53600.0
2005-10-07 12:20:00,26.11,26.12,26.08,26.08,121000.0,16.4996,16.5059,16.4807,16.4807,121000.0
2005-10-07 12:30:00,26.08,26.15,26.08,26.13,71800.0,16.4807,16.5249,16.4807,16.5123,71800.0
2005-10-07 12:40:00,26.16,26.2,26.15,26.19,40200.0,16.5312,16.5565,16.5249,16.5502,40200.0
2005-10-07 12:50:00,26.18,26.2,26.17,26.18,37000.0,16.5439,16.5565,16.5375,16.5439,37000.0
2005-10-07 13:00:00,26.18,26.2,26.17,26.19,26000.0,16.5439,16.5565,16.5375,16.5502,26000.0
2005-10-07 13:10:00,26.19,26.21,26.18,26.18,60000.0,16.5502,16.5628,16.5439,16.5439,60000.0
2005-10-07 13:20:00,26.18,26.21,26.18,26.19,38600.0,16.5439,16.5628,16.5439,16.5502,38600.0
2005-10-07 13:30:00,26.19,26.21,26.18,26.2,52800.0,16.5502,16.5628,16.5439,16.5565,52800.0
2005-10-07 13:40:00,26.2,26.22,26.2,26.2,38200.0,16.5565,16.5691,16.5565,16.5565,38200.0
2005-10-07 13:50:00,26.2,26.21,26.19,26.21,106800.0,16.5565,16.5628,16.5502,16.5628,106800.0
2005-10-07 14:00:00,26.21,26.23,26.18,26.2,136800.0,16.5628,16.5754,16.5439,16.5565,136800.0
2005-10-07 14:10:00,26.2,26.22,26.18,26.22,74600.0,16.5565,16.5691,16.5439,16.5691,74600.0
2005-10-07 14:20:00,26.21,26.24,26.21,26.24,105800.0,16.5628,16.5818,16.5628,16.5818,105800.0
2005-10-07 14:30:00,26.24,26.25,26.21,26.25,108200.0,16.5818,16.5881,16.5628,16.5881,108200.0
2005-10-07 14:40:00,26.25,26.32,26.25,26.28,88800.0,16.5881,16.6323,16.5881,16.607,88800.0
2005-10-07 14:50:00,26.28,26.31,26.23,26.23,124800.0,16.607,16.626,16.5754,16.5754,124800.0
2005-10-07 15:00:00,26.23,26.26,26.22,26.25,117600.0,16.5754,16.5944,16.5691,16.5881,117600.0
2005-10-07 15:10:00,26.25,26.28,26.24,26.27,95600.0,16.5881,16.607,16.5818,16.6007,95600.0
2005-10-07 15:20:00,26.27,26.33,26.27,26.33,192400.0,16.6007,16.6386,16.6007,16.6386,192400.0
2005-10-07 15:30:00,26.33,26.33,26.26,26.29,98800.0,16.6386,16.6386,16.5944,16.6134,98800.0
2005-10-07 15:40:00,26.29,26.35,26.28,26.33,151200.0,16.6134,16.6513,16.607,16.6386,151200.0
2005-10-07 15:50:00,26.33,26.35,26.32,26.32,160800.0,16.6386,16.6513,16.6323,16.6323,160800.0
2005-10-10 09:30:00,26.25,26.3,26.2,26.23,142800.0,16.5881,16.6197,16.5565,16.5754,142800.0
2005-10-10 09:40:00,26.24,26.32,26.19,26.31,110800.0,16.5818,16.6323,16.5502,16.626,110800.0
2005-10-10 09:50:00,26.32,26.35,26.2,26.25,53800.0,16.6323,16.6513,16.5565,16.5881,53800.0
2005-10-10 10:00:00,26.25,26.4,26.24,26.36,125800.0,16.5881,16.6829,16.5818,16.6576,125800.0
2005-10-10 10:10:00,26.37,26.37,26.26,26.29,105800.0,16.6639,16.6639,16.5944,16.6134,105800.0
2005-10-10 10:20:00,26.29,26.3,26.24,26.27,228400.0,16.6134,16.6197,16.5818,16.6007,228400.0
2005-10-10 10:30:00,26.28,26.3,26.26,26.29,102400.0,16.607,16.6197,16.5944,16.6134,102400.0
2005-10-10 10:40:00,26.28,26.33,26.28,26.28,59800.0,16.607,16.6386,16.607,16.607,59800.0
2005-10-10 10:50:00,26.28,26.31,26.28,26.3,62800.0,16.607,16.626,16.607,16.6197,62800.0
2005-10-10 11:00:00,26.3,26.35,26.3,26.35,91000.0,16.6197,16.6513,16.6197,16.6513,91000.0
2005-10-10 11:10:00,26.34,26.34,26.31,26.33,62600.0,16.645,16.645,16.626,16.6386,62600.0
2005-10-10 11:20:00,26.33,26.33,26.3,26.3,79200.0,16.6386,16.6386,16.6197,16.6197,79200.0
2005-10-10 11:30:00,26.3,26.31,26.25,26.25,62600.0,16.6197,16.626,16.5881,16.5881,62600.0
2005-10-10 11:40:00,26.25,26.3,26.25,26.29,89800.0,16.5881,16.6197,16.5881,16.6134,89800.0
2005-10-10 11:50:00,26.3,26.32,26.28,26.28,36200.0,16.6197,16.6323,16.607,16.607,36200.0
2005-10-10 12:00:00,26.28,26.31,26.26,26.31,58400.0,16.607,16.626,16.5944,16.626,58400.0
2005-10-10 12:10:00,26.31,26.32,26.29,26.3,74000.0,16.626,16.6323,16.6134,16.6197,74000.0
2005-10-10 12:20:00,26.29,26.32,26.29,26.3,34800.0,16.6134,16.6323,16.6134,16.6197,34800.0
2005-10-10 12:30:00,26.3,26.3,26.29,26.3,45000.0,16.6197,16.6197,16.6134,16.6197,45000.0
2005-10-10 12:40:00,26.3,26.31,26.28,26.31,56200.0,16.6197,16.626,16.607,16.626,56200.0
2005-10-10 12:50:00,26.31,26.35,26.29,26.3,65400.0,16.626,16.6513,16.6134,16.6197,65400.0
2005-10-10 13:00:00,26.3,26.3,26.25,26.25,22800.0,16.6197,16.6197,16.5881,16.5881,22800.0
2005-10-10 13:10:00,26.25,26.3,26.25,26.29,39200.0,16.5881,16.6197,16.5881,16.6134,39200.0
2005-10-10 13:20:00,26.29,26.3,26.27,26.28,29000.0,16.6134,16.6197,16.6007,16.607,29000.0
2005-10-10 13:30:00,26.28,26.3,26.28,26.28,32200.0,16.607,16.6197,16.607,16.607,32200.0
2005-10-10 13:40:00,26.29,26.29,26.25,26.28,74200.0,16.6134,16.6134,16.5881,16.607,74200.0
2005-10-10 13:50:00,26.29,26.29,26.25,26.28,68000.0,16.6134,16.6134,16.5881,16.607,68000.0
2005-10-10 14:00:00,26.28,26.29,26.26,26.26,45600.0,16.607,16.6134,16.5944,16.5944,45600.0
2005-10-10 14:10:00,26.26,26.28,26.25,26.25,79600.0,16.5944,16.607,16.5881,16.5881,79600.0
2005-10-10 14:20:00,26.25,26.26,26.22,26.23,118000.0,16.5881,16.5944,16.5691,16.5754,118000.0
2005-10-10 14:30:00,26.23,26.24,26.21,26.21,39200.0,16.5754,16.5818,16.5628,16.5628,39200.0
2005-10-10 14:40:00,26.21,26.22,26.18,26.18,46000.0,16.5628,16.5691,16.5439,16.5439,46000.0
2005-10-10 14:50:00,26.18,26.28,26.17,26.23,53600.0,16.5439,16.607,16.5375,16.5754,53600.0
2005-10-10 15:00:00,26.2,26.26,26.2,26.23,64400.0,16.5565,16.5944,16.5565,16.5754,64400.0
2005-10-10 15:10:00,26.23,26.23,26.15,26.16,45200.0,16.5754,16.5754,16.5249,16.5312,45200.0
2005-10-10 15:20:00,26.18,26.22,26.15,26.15,51800.0,16.5439,16.5691,16.5249,16.5249,51800.0
2005-10-10 15:30:00,26.15,26.18,26.11,26.18,106200.0,16.5249,16.5439,16.4996,16.5439,106200.0
2005-10-10 15:40:00,26.2,26.2,26.17,26.18,121000.0,16.5565,16.5565,16.5375,16.5439,121000.0
2005-10-10 15:50:00,26.18,26.18,26.15,26.15,103200.0,16.5439,16.5439,16.5249,16.5249,103200.0
2005-10-11 09:30:00,26.17,26.2,26.16,26.18,124400.0,16.5375,16.5565,16.5312,16.5439,124400.0
2005-10-11 09:40:00,26.17,26.21,26.14,26.17,65400.0,16.5375,16.5628,16.5186,16.5375,65400.0
2005-10-11 09:50:00,26.17,26.25,26.15,26.25,76600.0,16.5375,16.5881,16.5249,16.5881,76600.0
2005-10-11 10:00:00,26.24,26.24,26.16,26.23,63600.0,16.5818,16.5818,16.5312,16.5754,63600.0
2005-10-11 10:10:00,26.23,26.3,26.2,26.22,36800.0,16.5754,16.6197,16.5565,16.5691,36800.0
2005-10-11 10:20:00,26.21,26.4,26.21,26.38,45000.0,16.5628,16.6829,16.5628,16.6702,45000.0
2005-10-11 10:30:00,26.38,26.38,26.29,26.29,51800.0,16.6702,16.6702,16.6134,16.6134,51800.0
2005-10-11 10:40:00,26.29,26.29,26.21,26.24,46400.0,16.6134,16.6134,16.5628,16.5818,46400.0
2005-10-11 10:50:00,26.25,26.25,26.18,26.23,33000.0,16.5881,16.5881,16.5439,16.5754,33000.0
2005-10-11 11:00:00,26.23,26.23,26.19,26.21,45800.0,16.5754,16.5754,16.5502,16.5628,45800.0
2005-10-11 11:10:00,26.21,26.21,26.17,26.18,41000.0,16.5628,16.5628,16.5375,16.5439,41000.0
2005-10-11 11:20:00,26.18,26.18,26.14,26.16,28800.0,16.5439,16.5439,16.5186,16.5312,28800.0
2005-10-11 11:30:00,26.16,26.18,26.13,26.16,39600.0,16.5312,16.5439,16.5123,16.5312,39600.0
2005-10-11 11:40:00,26.16,26.24,26.16,26.21,46400.0,16.5312,16.5818,16.5312,16.5628,46400.0
2005-10-11 11:50:00,26.21,26.25,26.21,26.25,42400.0,16.5628,16.5881,16.5628,16.5881,42400.0
2005-10-11 12:00:00,26.25,26.3,26.24,26.28,64600.0,16.5881,16.6197,16.5818,16.607,64600.0
2005-10-11 12:10:00,26.28,26.28,26.25,26.26,30600.0,16.607,16.607,16.5881,16.5944,30600.0
2005-10-11 12:20:00,26.25,26.25,26.24,26.25,54600.0,16.5881,16.5881,16.5818,16.5881,54600.0
2005-10-11 12:30:00,26.25,26.27,26.24,26.27,43000.0,16.5881,16.6007,16.5818,16.6007,43000.0
2005-10-11 12:40:00,26.28,26.32,26.28,26.3,53800.0,16.607,16.6323,16.607,16.6197,53800.0
2005-10-11 12:50:00,26.3,26.3,26.24,26.25,57600.0,16.6197,16.6197,16.5818,16.5881,57600.0
2005-10-11 13:00:00,26.24,26.25,26.23,26.25,23000.0,16.5818,16.5881,16.5754,16.5881,23000.0
2005-10-11 13:10:00,26.25,26.27,26.23,26.25,132200.0,16.5881,16.6007,16.5754,16.5881,132200.0
2005-10-11 13:20:00,26.25,26.26,26.23,26.26,197000.0,16.5881,16.5944,16.5754,16.5944,197000.0
2005-10-11 13:30:00,26.26,26.29,26.25,26.25,18600.0,16.5944,16.6134,16.5881,16.5881,18600.0
2005-10-11 13:40:00,26.24,26.26,26.22,26.26,24600.0,16.5818,16.5944,16.5691,16.5944,24600.0
2005-10-11 13:50:00,26.25,26.27,26.23,26.25,39600.0,16.5881,16.6007,16.5754,16.5881,39600.0
2005-10-11 14:00:00,26.25,26.27,26.21,26.27,39200.0,16.5881,16.6007,16.5628,16.6007,39200.0
2005-10-11 14:10:00,26.27,26.35,26.25,26.32,116600.0,16.6007,16.6513,16.5881,16.6323,116600.0
2005-10-11 14:20:00,26.3,26.31,26.26,26.26,76200.0,16.6197,16.626,16.5944,16.5944,76200.0
2005-10-11 14:30:00,26.24,26.26,26.2,26.2,44800.0,16.5818,16.5944,16.5565,16.5565,44800.0
2005-10-11 14:40:00,26.2,26.2,26.16,26.16,53800.0,16.5565,16.5565,16.5312,16.5312,53800.0
2005-10-11 14:50:00,26.16,26.18,26.11,26.13,132400.0,16.5312,16.5439,16.4996,16.5123,132400.0
2005-10-11 15:00:00,26.12,26.14,26.11,26.13,117600.0,16.5059,16.5186,16.4996,16.5123,117600.0
2005-10-11 15:10:00,26.13,26.16,26.12,26.13,142000.0,16.5123,16.5312,16.5059,16.5123,142000.0
2005-10-11 15:20:00,26.14,26.14,26.07,26.09,275400.0,16.5186,16.5186,16.4743,16.487,275400.0
2005-10-11 15:30:00,26.09,26.09,26.05,26.06,138400.0,16.487,16.487,16.4617,16.468,138400.0
2005-10-11 15:40:00,26.07,26.13,26.06,26.06,121400.0,16.4743,16.5123,16.468,16.468,121400.0
2005-10-11 15:50:00,26.06,26.12,26.04,26.07,149200.0,16.468,16.5059,16.4554,16.4743,149200.0
2005-10-12 09:30:00,25.85,25.99,25.85,25.93,201000.0,16.3353,16.4238,16.3353,16.3859,201000.0
2005-10-12 09:40:00,25.93,25.96,25.88,25.96,101000.0,16.3859,16.4048,16.3543,16.4048,101000.0
2005-10-12 09:50:00,25.95,26.03,25.95,26.03,90400.0,16.3985,16.4491,16.3985,16.4491,90400.0
2005-10-12 10:00:00,26.03,26.04,25.99,26.01,83600.0,16.4491,16.4554,16.4238,16.4364,83600.0
2005-10-12 10:10:00,26.01,26.06,25.96,26.05,84600.0,16.4364,16.468,16.4048,16.4617,84600.0
2005-10-12 10:20:00,26.05,26.05,25.99,26.0,85200.0,16.4617,16.4617,16.4238,16.4301,85200.0
2005-10-12 10:30:00,26.0,26.0,25.96,25.96,44000.0,16.4301,16.4301,16.4048,16.4048,44000.0
2005-10-12 10:40:00,25.96,26.0,25.96,25.99,131800.0,16.4048,16.4301,16.4048,16.4238,131800.0
2005-10-12 10:50:00,25.99,25.99,25.93,25.98,70600.0,16.4238,16.4238,16.3859,16.4175,70600.0
2005-10-12 11:00:00,25.98,25.98,25.94,25.96,60200.0,16.4175,16.4175,16.3922,16.4048,60200.0
2005-10-12 11:10:00,25.98,25.99,25.93,25.97,106000.0,16.4175,16.4238,16.3859,16.4111,106000.0
2005-10-12 11:20:00,25.96,25.99,25.95,25.96,67600.0,16.4048,16.4238,16.3985,16.4048,67600.0
2005-10-12 11:30:00,25.96,25.97,25.92,25.93,67400.0,16.4048,16.4111,16.3795,16.3859,67400.0
2005-10-12 11:40:00,25.93,25.93,25.86,25.88,84400.0,16.3859,16.3859,16.3416,16.3543,84400.0
2005-10-12 11:50:00,25.88,25.91,25.87,25.89,51000.0,16.3543,16.3732,16.348,16.3606,51000.0
2005-10-12 12:00:00,25.89,25.99,25.83,25.97,68200.0,16.3606,16.4238,16.3227,16.4111,68200.0
2005-10-12 12:10:00,25.97,26.0,25.95,25.99,65400.0,16.4111,16.4301,16.3985,16.4238,65400.0
2005-10-12 12:20:00,25.99,25.99,25.93,25.94,49400.0,16.4238,16.4238,16.3859,16.3922,49400.0
2005-10-12 12:30:00,25.93,25.97,25.93,25.95,57600.0,16.3859,16.4111,16.3859,16.3985,57600.0
2005-10-12 12:40:00,25.96,25.96,25.93,25.93,45400.0,16.4048,16.4048,16.3859,16.3859,45400.0
2005-10-12 12:50:00,25.93,25.96,25.92,25.96,47400.0,16.3859,16.4048,16.3795,16.4048,47400.0
2005-10-12 13:00:00,25.95,25.98,25.95,25.98,55000.0,16.3985,16.4175,16.3985,16.4175,55000.0
2005-10-12 13:10:00,25.98,25.99,25.95,25.99,97200.0,16.4175,16.4238,16.3985,16.4238,97200.0
2005-10-12 13:20:00,25.99,26.0,25.93,25.95,114200.0,16.4238,16.4301,16.3859,16.3985,114200.0
2005-10-12 13:30:00,25.95,25.97,25.92,25.97,50400.0,16.3985,16.4111,16.3795,16.4111,50400.0
2005-10-12 13:40:00,25.96,25.96,25.91,25.93,46800.0,16.4048,16.4048,16.3732,16.3859,46800.0
2005-10-12 13:50:00,25.93,25.99,25.93,25.98,49800.0,16.3859,16.4238,16.3859,16.4175,49800.0
2005-10-12 14:00:00,25.99,26.0,25.95,25.95,75800.0,16.4238,16.4301,16.3985,16.3985,75800.0
2005-10-12 14:10:00,25.95,25.95,25.91,25.93,37000.0,16.3985,16.3985,16.3732,16.3859,37000.0
2005-10-12 14:20:00,25.93,25.93,25.89,25.92,69200.0,16.3859,16.3859,16.3606,16.3795,69200.0
2005-10-12 14:30:00,25.93,25.95,25.91,25.95,56800.0,16.3859,16.3985,16.3732,16.3985,56800.0
2005-10-12 14:40:00,25.95,25.98,25.93,25.93,114600.0,16.3985,16.4175,16.3859,16.3859,114600.0
2005-10-12 14:50:00,25.93,25.95,25.88,25.92,110400.0,16.3859,16.3985,16.3543,16.3795,110400.0
2005-10-12 15:00:00,25.91,25.99,25.89,25.96,95400.0,16.3732,16.4238,16.3606,16.4048,95400.0
2005-10-12 15:10:00,25.96,25.98,25.94,25.96,181400.0,16.4048,16.4175,16.3922,16.4048,181400.0
2005-10-12 15:20:00,25.95,26.0,25.95,25.96,143200.0,16.3985,16.4301,16.3985,16.4048,143200.0
2005-10-12 15:30:00,25.97,26.02,25.95,25.98,133200.0,16.4111,16.4427,16.3985,16.4175,133200.0
2005-10-12 15:40:00,25.98,26.06,25.96,26.05,274400.0,16.4175,16.468,16.4048,16.4617,274400.0
2005-10-12 15:50:00,26.05,26.05,25.97,25.98,177800.0,16.4617,16.4617,16.4111,16.4175,177800.0
2005-10-13 09:30:00,25.86,26.07,25.85,26.05,95600.0,16.3416,16.4743,16.3353,16.4617,95600.0
2005-10-13 09:40:00,26.06,26.07,25.88,26.02,82400.0,16.468,16.4743,16.3543,16.4427,82400.0
2005-10-13 09:50:00,26.02,26.04,25.99,26.03,41000.0,16.4427,16.4554,16.4238,16.4491,41000.0
2005-10-13 10:00:00,26.03,26.05,25.98,25.99,131200.0,16.4491,16.4617,16.4175,16.4238,131200.0
2005-10-13 10:10:00,26.0,26.0,25.88,25.91,67000.0,16.4301,16.4301,16.3543,16.3732,67000.0
2005-10-13 10:20:00,25.91,25.95,25.85,25.85,120800.0,16.3732,16.3985,16.3353,16.3353,120800.0
2005-10-13 10:30:00,25.85,25.93,25.84,25.93,75000.0,16.3353,16.3859,16.329,16.3859,75000.0
2005-10-13 10:40:00,25.92,26.0,25.9,25.99,68800.0,16.3795,16.4301,16.3669,16.4238,68800.0
2005-10-13 10:50:00,25.99,26.03,25.99,26.03,31800.0,16.4238,16.4491,16.4238,16.4491,31800.0
2005-10-13 11:00:00,26.03,26.04,25.97,25.97,70600.0,16.4491,16.4554,16.4111,16.4111,70600.0
2005-10-13 11:10:00,25.96,25.98,25.86,25.9,171400.0,16.4048,16.4175,16.3416,16.3669,171400.0
2005-10-13 11:20:00,25.92,25.96,25.91,25.95,110600.0,16.3795,16.4048,16.3732,16.3985,110600.0
2005-10-13 11:30:00,25.94,25.96,25.88,25.88,131800.0,16.3922,16.4048,16.3543,16.3543,131800.0
2005-10-13 11:40:00,25.88,25.9,25.84,25.84,90200.0,16.3543,16.3669,16.329,16.329,90200.0
2005-10-13 11:50:00,25.84,25.88,25.79,25.8,83400.0,16.329,16.3543,16.2974,16.3037,83400.0
2005-10-13 12:00:00,25.8,25.86,25.8,25.81,52400.0,16.3037,16.3416,16.3037,16.31,52400.0
2005-10-13 12:10:00,25.81,25.88,25.81,25.88,97200.0,16.31,16.3543,16.31,16.3543,97200.0
2005-10-13 12:20:00,25.87,25.91,25.82,25.9,46800.0,16.348,16.3732,16.3164,16.3669,46800.0
2005-10-13 12:30:00,25.9,25.95,25.9,25.95,18200.0,16.3669,16.3985,16.3669,16.3985,18200.0
2005-10-13 12:40:00,25.93,26.0,25.92,26.0,52400.0,16.3859,16.4301,16.3795,16.4301,52400.0
2005-10-13 12:50:00,25.99,25.99,25.93,25.97,37800.0,16.4238,16.4238,16.3859,16.4111,37800.0
2005-10-13 13:00:00,25.98,25.98,25.93,25.96,29000.0,16.4175,16.4175,16.3859,16.4048,29000.0
2005-10-13 13:10:00,25.94,25.98,25.92,25.98,22400.0,16.3922,16.4175,16.3795,16.4175,22400.0
2005-10-13 13:20:00,25.96,25.96,25.91,25.91,23200.0,16.4048,16.4048,16.3732,16.3732,23200.0
2005-10-13 13:30:00,25.91,25.92,25.89,25.91,20800.0,16.3732,16.3795,16.3606,16.3732,20800.0
2005-10-13 13:40:00,25.91,25.91,25.84,25.89,33400.0,16.3732,16.3732,16.329,16.3606,33400.0
2005-10-13 13:50:00,25.89,25.93,25.89,25.92,44600.0,16.3606,16.3859,16.3606,16.3795,44600.0
2005-10-13 14:00:00,25.93,25.96,25.92,25.93,114400.0,16.3859,16.4048,16.3795,16.3859,114400.0
2005-10-13 14:10:00,25.93,25.94,25.86,25.93,40800.0,16.3859,16.3922,16.3416,16.3859,40800.0
2005-10-13 14:20:00,25.93,26.0,25.91,25.93,79800.0,16.3859,16.4301,16.3732,16.3859,79800.0
2005-10-13 14:30:00,25.93,26.05,25.93,26.04,87000.0,16.3859,16.4617,16.3859,16.4554,87000.0
2005-10-13 14:40:00,26.04,26.04,25.94,25.96,66200.0,16.4554,16.4554,16.3922,16.4048,66200.0
2005-10-13 14:50:00,25.96,25.96,25.91,25.93,36400.0,16.4048,16.4048,16.3732,16.3859,36400.0
2005-10-13 15:00:00,25.93,25.98,25.91,25.96,45200.0,16.3859,16.4175,16.3732,16.4048,45200.0
2005-10-13 15:10:00,25.96,25.96,25.91,25.92,73000.0,16.4048,16.4048,16.3732,16.3795,73000.0
2005-10-13 15:20:00,25.92,25.93,25.9,25.91,68600.0,16.3795,16.3859,16.3669,16.3732,68600.0
2005-10-13 15:30:00,25.91,25.92,25.89,25.91,73800.0,16.3732,16.3795,16.3606,16.3732,73800.0
2005-10-13 15:40:00,25.91,25.96,25.88,25.96,104200.0,16.3732,16.4048,16.3543,16.4048,104200.0
2005-10-13 15:50:00,25.96,25.96,25.9,25.91,105600.0,16.4048,16.4048,16.3669,16.3732,105600.0
2005-10-14 09:30:00,25.89,25.93,25.84,25.88,168200.0,16.3606,16.3859,16.329,16.3543,168200.0
2005-10-14 09:40:00,25.89,25.89,25.73,25.78,230600.0,16.3606,16.3606,16.2595,16.2911,230600.0
2005-10-14 09:50:00,25.78,25.78,25.68,25.74,88400.0,16.2911,16.2911,16.2279,16.2658,88400.0
2005-10-14 10:00:00,25.74,25.78,25.73,25.77,39400.0,16.2658,16.2911,16.2595,16.2848,39400.0
2005-10-14 10:10:00,25.77,25.78,25.7,25.77,120200.0,16.2848,16.2911,16.2405,16.2848,120200.0
2005-10-14 10:20:00,25.77,25.78,25.75,25.78,72200.0,16.2848,16.2911,16.2721,16.2911,72200.0
2005-10-14 10:30:00,25.77,25.88,25.77,25.86,235200.0,16.2848,16.3543,16.2848,16.3416,235200.0
2005-10-14 10:40:00,25.86,26.0,25.85,25.98,96200.0,16.3416,16.4301,16.3353,16.4175,96200.0
2005-10-14 10:50:00,25.98,25.99,25.91,25.93,53400.0,16.4175,16.4238,16.3732,16.3859,53400.0
2005-10-14 11:00:00,25.93,25.97,25.87,25.96,112600.0,16.3859,16.4111,16.348,16.4048,112600.0
2005-10-14 11:10:00,25.96,26.15,25.96,26.15,150600.0,16.4048,16.5249,16.4048,16.5249,150600.0
2005-10-14 11:20:00,26.15,26.15,26.04,26.1,86800.0,16.5249,16.5249,16.4554,16.4933,86800.0
2005-10-14 11:30:00,26.09,26.14,26.07,26.13,46600.0,16.487,16.5186,16.4743,16.5123,46600.0
2005-10-14 11:40:00,26.14,26.25,26.13,26.25,92600.0,16.5186,16.5881,16.5123,16.5881,92600.0
2005-10-14 11:50:00,26.25,26.34,26.25,26.32,149800.0,16.5881,16.645,16.5881,16.6323,149800.0
2005-10-14 12:00:00,26.33,26.41,26.32,26.4,137800.0,16.6386,16.6892,16.6323,16.6829,137800.0
2005-10-14 12:10:00,26.41,26.41,26.33,26.38,101000.0,16.6892,16.6892,16.6386,16.6702,101000.0
2005-10-14 12:20:00,26.37,26.38,26.31,26.32,40000.0,16.6639,16.6702,16.626,16.6323,40000.0
2005-10-14 12:30:00,26.31,26.31,26.27,26.29,62600.0,16.626,16.626,16.6007,16.6134,62600.0
2005-10-14 12:40:00,26.29,26.3,26.22,26.23,59800.0,16.6134,16.6197,16.5691,16.5754,59800.0
2005-10-14 12:50:00,26.22,26.22,26.14,26.15,98000.0,16.5691,16.5691,16.5186,16.5249,98000.0
2005-10-14 13:00:00,26.13,26.16,26.09,26.13,99000.0,16.5123,16.5312,16.487,16.5123,99000.0
2005-10-14 13:10:00,26.13,26.13,26.05,26.1,74400.0,16.5123,16.5123,16.4617,16.4933,74400.0
2005-10-14 13:20:00,26.1,26.14,26.07,26.13,68400.0,16.4933,16.5186,16.4743,16.5123,68400.0
2005-10-14 13:30:00,26.13,26.15,26.07,26.1,37600.0,16.5123,16.5249,16.4743,16.4933,37600.0
2005-10-14 13:40:00,26.11,26.13,26.09,26.1,43400.0,16.4996,16.5123,16.487,16.4933,43400.0
2005-10-14 13:50:00,26.11,26.13,26.1,26.11,96800.0,16.4996,16.5123,16.4933,16.4996,96800.0
2005-10-14 14:00:00,26.11,26.11,26.06,26.11,74000.0,16.4996,16.4996,16.468,16.4996,74000.0
2005-10-14 14:10:00,26.11,26.12,26.06,26.07,54200.0,16.4996,16.5059,16.468,16.4743,54200.0
2005-10-14 14:20:00,26.07,26.11,26.06,26.07,30600.0,16.4743,16.4996,16.468,16.4743,30600.0
2005-10-14 14:30:00,26.07,26.11,26.06,26.1,45000.0,16.4743,16.4996,16.468,16.4933,45000.0
2005-10-14 14:40:00,26.1,26.11,26.08,26.09,30000.0,16.4933,16.4996,16.4807,16.487,30000.0
2005-10-14 14:50:00,26.09,26.18,26.09,26.15,39800.0,16.487,16.5439,16.487,16.5249,39800.0
2005-10-14 15:00:00,26.14,26.17,26.11,26.11,40600.0,16.5186,16.5375,16.4996,16.4996,40600.0
2005-10-14 15:10:00,26.11,26.13,26.11,26.12,36600.0,16.4996,16.5123,16.4996,16.5059,36600.0
2005-10-14 15:20:00,26.11,26.18,26.11,26.16,83000.0,16.4996,16.5439,16.4996,16.5312,83000.0
2005-10-14 15:30:00,26.15,26.19,26.13,26.19,85200.0,16.5249,16.5502,16.5123,16.5502,85200.0
2005-10-14 15:40:00,26.19,26.2,26.16,26.2,98200.0,16.5502,16.5565,16.5312,16.5565,98200.0
2005-10-14 15:50:00,26.2,26.22,26.16,26.18,138600.0,16.5565,16.5691,16.5312,16.5439,138600.0
2005-10-17 09:30:00,26.08,26.17,25.98,25.98,104800.0,16.4807,16.5375,16.4175,16.4175,104800.0
2005-10-17 09:40:00,25.98,26.07,25.98,26.04,56600.0,16.4175,16.4743,16.4175,16.4554,56600.0
2005-10-17 09:50:00,26.04,26.11,26.0,26.11,77600.0,16.4554,16.4996,16.4301,16.4996,77600.0
2005-10-17 10:00:00,26.13,26.15,26.06,26.08,43400.0,16.5123,16.5249,16.468,16.4807,43400.0
2005-10-17 10:10:00,26.05,26.17,26.05,26.17,54800.0,16.4617,16.5375,16.4617,16.5375,54800.0
2005-10-17 10:20:00,26.17,26.22,26.14,26.2,53400.0,16.5375,16.5691,16.5186,16.5565,53400.0
2005-10-17 10:30:00,26.19,26.21,26.15,26.19,43800.0,16.5502,16.5628,16.5249,16.5502,43800.0
2005-10-17 10:40:00,26.19,26.2,26.11,26.14,32600.0,16.5502,16.5565,16.4996,16.5186,32600.0
2005-10-17 10:50:00,26.13,26.16,26.08,26.08,157800.0,16.5123,16.5312,16.4807,16.4807,157800.0
2005-10-17 11:00:00,26.08,26.1,26.06,26.08,138600.0,16.4807,16.4933,16.468,16.4807,138600.0
2005-10-17 11:10:00,26.08,26.12,26.07,26.07,123000.0,16.4807,16.5059,16.4743,16.4743,123000.0
2005-10-17 11:20:00,26.07,26.1,26.07,26.1,145800.0,16.4743,16.4933,16.4743,16.4933,145800.0
2005-10-17 11:30:00,26.1,26.14,26.09,26.11,197000.0,16.4933,16.5186,16.487,16.4996,197000.0
2005-10-17 11:40:00,26.11,26.11,26.07,26.08,142000.0,16.4996,16.4996,16.4743,16.4807,142000.0
2005-10-17 11:50:00,26.08,26.08,26.07,26.08,77800.0,16.4807,16.4807,16.4743,16.4807,77800.0
2005-10-17 12:00:00,26.08,26.08,26.03,26.06,95600.0,16.4807,16.4807,16.4491,16.468,95600.0
2005-10-17 12:10:00,26.06,26.07,26.03,26.04,118400.0,16.468,16.4743,16.4491,16.4554,118400.0
2005-10-17 12:20:00,26.05,26.06,26.05,26.06,20200.0,16.4617,16.468,16.4617,16.468,20200.0
2005-10-17 12:30:00,26.06,26.06,26.05,26.05,71600.0,16.468,16.468,16.4617,16.4617,71600.0
2005-10-17 12:40:00,26.05,26.05,25.98,25.99,78800.0,16.4617,16.4617,16.4175,16.4238,78800.0
2005-10-17 12:50:00,25.99,25.99,25.92,25.93,79800.0,16.4238,16.4238,16.3795,16.3859,79800.0
2005-10-17 13:00:00,25.93,26.0,25.91,26.0,52600.0,16.3859,16.4301,16.3732,16.4301,52600.0
2005-10-17 13:10:00,26.0,26.0,25.98,25.98,23200.0,16.4301,16.4301,16.4175,16.4175,23200.0
2005-10-17 13:20:00,25.99,26.04,25.98,26.02,32200.0,16.4238,16.4554,16.4175,16.4427,32200.0
2005-10-17 13:30:00,26.03,26.03,26.0,26.0,22800.0,16.4491,16.4491,16.4301,16.4301,22800.0
2005-10-17 13:40:00,26.01,26.05,26.0,26.05,35800.0,16.4364,16.4617,16.4301,16.4617,35800.0
2005-10-17 13:50:00,26.05,26.07,26.04,26.05,33600.0,16.4617,16.4743,16.4554,16.4617,33600.0
2005-10-17 14:00:00,26.06,26.08,26.05,26.05,33600.0,16.468,16.4807,16.4617,16.4617,33600.0
2005-10-17 14:10:00,26.05,26.08,26.03,26.05,50400.0,16.4617,16.4807,16.4491,16.4617,50400.0
2005-10-17 14:20:00,26.06,26.06,26.0,26.03,47000.0,16.468,16.468,16.4301,16.4491,47000.0
2005-10-17 14:30:00,26.03,26.06,26.02,26.06,42000.0,16.4491,16.468,16.4427,16.468,42000.0
2005-10-17 14:40:00,26.06,26.1,26.06,26.08,51200.0,16.468,16.4933,16.468,16.4807,51200.0
2005-10-17 14:50:00,26.08,26.09,26.02,26.05,58400.0,16.4807,16.487,16.4427,16.4617,58400.0
2005-10-17 15:00:00,26.05,26.08,26.05,26.08,52600.0,16.4617,16.4807,16.4617,16.4807,52600.0
2005-10-17 15:10:00,26.07,26.13,26.07,26.11,52400.0,16.4743,16.5123,16.4743,16.4996,52400.0
2005-10-17 15:20:00,26.11,26.15,26.1,26.15,78000.0,16.4996,16.5249,16.4933,16.5249,78000.0
2005-10-17 15:30:00,26.15,26.17,26.13,26.15,82200.0,16.5249,16.5375,16.5123,16.5249,82200.0
2005-10-17 15:40:00,26.15,26.23,26.13,26.17,131000.0,16.5249,16.5754,16.5123,16.5375,131000.0
2005-10-17 15:50:00,26.18,26.18,26.15,26.18,72800.0,16.5439,16.5439,16.5249,16.5439,72800.0
2005-10-18 09:30:00,26.0,26.03,25.92,25.92,159200.0,16.4301,16.4491,16.3795,16.3795,159200.0
2005-10-18 09:40:00,25.93,26.01,25.89,25.91,99800.0,16.3859,16.4364,16.3606,16.3732,99800.0
2005-10-18 09:50:00,25.9,25.93,25.88,25.93,47800.0,16.3669,16.3859,16.3543,16.3859,47800.0
2005-10-18 10:00:00,25.94,25.99,25.92,25.99,52000.0,16.3922,16.4238,16.3795,16.4238,52000.0
2005-10-18 10:10:00,26.0,26.04,25.93,25.93,44200.0,16.4301,16.4554,16.3859,16.3859,44200.0
2005-10-18 10:20:00,25.93,25.98,25.91,25.91,30200.0,16.3859,16.4175,16.3732,16.3732,30200.0
2005-10-18 10:30:00,25.91,25.93,25.9,25.93,62000.0,16.3732,16.3859,16.3669,16.3859,62000.0
2005-10-18 10:40:00,25.93,25.98,25.91,25.94,47000.0,16.3859,16.4175,16.3732,16.3922,47000.0
2005-10-18 10:50:00,25.94,25.97,25.91,25.96,40400.0,16.3922,16.4111,16.3732,16.4048,40400.0
2005-10-18 11:00:00,25.97,26.07,25.96,26.07,40400.0,16.4111,16.4743,16.4048,16.4743,40400.0
2005-10-18 11:10:00,26.07,26.11,26.03,26.08,61200.0,16.4743,16.4996,16.4491,16.4807,61200.0
2005-10-18 11:20:00,26.08,26.08,26.03,26.03,45000.0,16.4807,16.4807,16.4491,16.4491,45000.0
2005-10-18 11:30:00,26.02,26.09,26.02,26.04,59200.0,16.4427,16.487,16.4427,16.4554,59200.0
2005-10-18 11:40:00,26.05,26.07,26.02,26.07,57600.0,16.4617,16.4743,16.4427,16.4743,57600.0
2005-10-18 11:50:00,26.06,26.09,26.06,26.07,31200.0,16.468,16.487,16.468,16.4743,31200.0
2005-10-18 12:00:00,26.07,26.1,26.06,26.09,34800.0,16.4743,16.4933,16.468,16.487,34800.0
2005-10-18 12:10:00,26.09,26.14,26.09,26.1,50600.0,16.487,16.5186,16.487,16.4933,50600.0
2005-10-18 12:20:00,26.1,26.13,26.1,26.1,48000.0,16.4933,16.5123,16.4933,16.4933,48000.0
2005-10-18 12:30:00,26.11,26.11,26.09,26.1,37800.0,16.4996,16.4996,16.487,16.4933,37800.0
2005-10-18 12:40:00,26.1,26.12,26.1,26.11,31600.0,16.4933,16.5059,16.4933,16.4996,31600.0
2005-10-18 12:50:00,26.11,26.14,26.11,26.11,36600.0,16.4996,16.5186,16.4996,16.4996,36600.0
2005-10-18 13:00:00,26.12,26.15,26.11,26.15,48800.0,16.5059,16.5249,16.4996,16.5249,48800.0
2005-10-18 13:10:00,26.14,26.16,26.1,26.11,62400.0,16.5186,16.5312,16.4933,16.4996,62400.0
2005-10-18 13:20:00,26.11,26.11,26.03,26.05,77000.0,16.4996,16.4996,16.4491,16.4617,77000.0
2005-10-18 13:30:00,26.04,26.07,26.01,26.04,81400.0,16.4554,16.4743,16.4364,16.4554,81400.0
2005-10-18 13:40:00,26.05,26.08,26.01,26.07,74800.0,16.4617,16.4807,16.4364,16.4743,74800.0
2005-10-18 13:50:00,26.06,26.13,26.06,26.12,48600.0,16.468,16.5123,16.468,16.5059,48600.0
2005-10-18 14:00:00,26.13,26.18,26.09,26.16,75600.0,16.5123,16.5439,16.487,16.5312,75600.0
2005-10-18 14:10:00,26.18,26.2,26.14,26.16,18400.0,16.5439,16.5565,16.5186,16.5312,18400.0
2005-10-18 14:20:00,26.16,26.17,26.15,26.17,28200.0,16.5312,16.5375,16.5249,16.5375,28200.0
2005-10-18 14:30:00,26.17,26.18,26.15,26.16,38600.0,16.5375,16.5439,16.5249,16.5312,38600.0
2005-10-18 14:40:00,26.16,26.18,26.13,26.18,51200.0,16.5312,16.5439,16.5123,16.5439,51200.0
2005-10-18 14:50:00,26.17,26.18,26.1,26.15,59800.0,16.5375,16.5439,16.4933,16.5249,59800.0
2005-10-18 15:00:00,26.15,26.17,26.1,26.11,104800.0,16.5249,16.5375,16.4933,16.4996,104800.0
2005-10-18 15:10:00,26.11,26.2,26.11,26.2,51000.0,16.4996,16.5565,16.4996,16.5565,51000.0
2005-10-18 15:20:00,26.2,26.2,26.15,26.16,66000.0,16.5565,16.5565,16.5249,16.5312,66000.0
2005-10-18 15:30:00,26.16,26.18,26.11,26.11,142400.0,16.5312,16.5439,16.4996,16.4996,142400.0
2005-10-18 15:40:00,26.11,26.13,26.09,26.11,169000.0,16.4996,16.5123,16.487,16.4996,169000.0
2005-10-18 15:50:00,26.11,26.15,26.09,26.09,225000.0,16.4996,16.5249,16.487,16.487,225000.0
2005-10-19 09:30:00,25.88,25.97,25.86,25.93,133400.0,16.3543,16.4111,16.3416,16.3859,133400.0
2005-10-19 09:40:00,25.93,25.93,25.86,25.9,63800.0,16.3859,16.3859,16.3416,16.3669,63800.0
2005-10-19 09:50:00,25.9,25.97,25.89,25.92,154800.0,16.3669,16.4111,16.3606,16.3795,154800.0
2005-10-19 10:00:00,25.92,26.05,25.92,26.02,130600.0,16.3795,16.4617,16.3795,16.4427,130600.0
2005-10-19 10:10:00,26.02,26.02,25.95,25.96,38800.0,16.4427,16.4427,16.3985,16.4048,38800.0
2005-10-19 10:20:00,25.96,25.96,25.9,25.9,48400.0,16.4048,16.4048,16.3669,16.3669,48400.0
2005-10-19 10:30:00,25.91,25.93,25.89,25.92,119800.0,16.3732,16.3859,16.3606,16.3795,119800.0
2005-10-19 10:40:00,25.92,25.97,25.92,25.95,60800.0,16.3795,16.4111,16.3795,16.3985,60800.0
2005-10-19 10:50:00,25.95,25.95,25.92,25.93,46400.0,16.3985,16.3985,16.3795,16.3859,46400.0
2005-10-19 11:00:00,25.92,25.93,25.89,25.9,63800.0,16.3795,16.3859,16.3606,16.3669,63800.0
2005-10-19 11:10:00,25.9,25.93,25.87,25.89,56400.0,16.3669,16.3859,16.348,16.3606,56400.0
2005-10-19 11:20:00,25.89,25.91,25.86,25.86,164400.0,16.3606,16.3732,16.3416,16.3416,164400.0
2005-10-19 11:30:00,25.86,25.92,25.86,25.88,52800.0,16.3416,16.3795,16.3416,16.3543,52800.0
2005-10-19 11:40:00,25.88,25.9,25.86,25.88,32000.0,16.3543,16.3669,16.3416,16.3543,32000.0
2005-10-19 11:50:00,25.88,25.9,25.85,25.86,46000.0,16.3543,16.3669,16.3353,16.3416,46000.0
2005-10-19 12:00:00,25.86,25.93,25.86,25.93,60400.0,16.3416,16.3859,16.3416,16.3859,60400.0
2005-10-19 12:10:00,25.93,25.95,25.91,25.93,101200.0,16.3859,16.3985,16.3732,16.3859,101200.0
2005-10-19 12:20:00,25.93,25.96,25.92,25.94,93600.0,16.3859,16.4048,16.3795,16.3922,93600.0
2005-10-19 12:30:00,25.95,25.99,25.92,25.98,68800.0,16.3985,16.4238,16.3795,16.4175,68800.0
2005-10-19 12:40:00,25.98,25.99,25.93,25.96,53600.0,16.4175,16.4238,16.3859,16.4048,53600.0
2005-10-19 12:50:00,25.96,25.98,25.93,25.95,30400.0,16.4048,16.4175,16.3859,16.3985,30400.0
2005-10-19 13:00:00,25.96,25.96,25.92,25.96,60600.0,16.4048,16.4048,16.3795,16.4048,60600.0
2005-10-19 13:10:00,25.96,26.04,25.96,26.02,95000.0,16.4048,16.4554,16.4048,16.4427,95000.0
2005-10-19 13:20:00,26.02,26.04,25.99,26.04,82400.0,16.4427,16.4554,16.4238,16.4554,82400.0
2005-10-19 13:30:00,26.04,26.08,26.04,26.06,60000.0,16.4554,16.4807,16.4554,16.468,60000.0
2005-10-19 13:40:00,26.05,26.08,26.05,26.05,57600.0,16.4617,16.4807,16.4617,16.4617,57600.0
2005-10-19 13:50:00,26.05,26.06,25.99,26.03,88400.0,16.4617,16.468,16.4238,16.4491,88400.0
2005-10-19 14:00:00,26.03,26.08,26.0,26.06,67000.0,16.4491,16.4807,16.4301,16.468,67000.0
2005-10-19 14:10:00,26.03,26.05,26.0,26.03,62400.0,16.4491,16.4617,16.4301,16.4491,62400.0
2005-10-19 14:20:00,26.03,26.11,26.0,26.11,60400.0,16.4491,16.4996,16.4301,16.4996,60400.0
2005-10-19 14:30:00,26.12,26.15,26.11,26.15,50400.0,16.5059,16.5249,16.4996,16.5249,50400.0
2005-10-19 14:40:00,26.15,26.18,26.13,26.18,59400.0,16.5249,16.5439,16.5123,16.5439,59400.0
2005-10-19 14:50:00,26.19,26.22,26.16,26.19,67600.0,16.5502,16.5691,16.5312,16.5502,67600.0
2005-10-19 15:00:00,26.2,26.23,26.18,26.2,64200.0,16.5565,16.5754,16.5439,16.5565,64200.0
2005-10-19 15:10:00,26.21,26.25,26.21,26.23,75400.0,16.5628,16.5881,16.5628,16.5754,75400.0
2005-10-19 15:20:00,26.23,26.25,26.23,26.23,107800.0,16.5754,16.5881,16.5754,16.5754,107800.0
2005-10-19 15:30:00,26.23,26.27,26.23,26.25,120600.0,16.5754,16.6007,16.5754,16.5881,120600.0
2005-10-19 15:40:00,26.25,26.32,26.25,26.29,151400.0,16.5881,16.6323,16.5881,16.6134,151400.0
2005-10-19 15:50:00,26.3,26.33,26.29,26.33,124800.0,16.6197,16.6386,16.6134,16.6386,124800.0
2005-10-20 09:30:00,26.31,26.45,26.31,26.34,103600.0,16.626,16.7145,16.626,16.645,103600.0
2005-10-20 09:40:00,26.33,26.38,26.27,26.3,42400.0,16.6386,16.6702,16.6007,16.6197,42400.0
2005-10-20 09:50:00,26.3,26.35,26.24,26.3,58800.0,16.6197,16.6513,16.5818,16.6197,58800.0
2005-10-20 10:00:00,26.3,26.3,26.22,26.24,68200.0,16.6197,16.6197,16.5691,16.5818,68200.0
2005-10-20 10:10:00,26.25,26.25,26.15,26.24,66600.0,16.5881,16.5881,16.5249,16.5818,66600.0
2005-10-20 10:20:00,26.24,26.35,26.23,26.33,71400.0,16.5818,16.6513,16.5754,16.6386,71400.0
2005-10-20 10:30:00,26.34,26.38,26.29,26.36,44200.0,16.645,16.6702,16.6134,16.6576,44200.0
2005-10-20 10:40:00,26.36,26.36,26.27,26.29,47200.0,16.6576,16.6576,16.6007,16.6134,47200.0
2005-10-20 10:50:00,26.31,26.33,26.28,26.28,20800.0,16.626,16.6386,16.607,16.607,20800.0
2005-10-20 11:00:00,26.28,26.31,26.23,26.31,21200.0,16.607,16.626,16.5754,16.626,21200.0
2005-10-20 11:10:00,26.3,26.3,26.19,26.23,25200.0,16.6197,16.6197,16.5502,16.5754,25200.0
2005-10-20 11:20:00,26.25,26.36,26.25,26.35,48800.0,16.5881,16.6576,16.5881,16.6513,48800.0
2005-10-20 11:30:00,26.35,26.36,26.34,26.35,42000.0,16.6513,16.6576,16.645,16.6513,42000.0
2005-10-20 11:40:00,26.35,26.35,26.26,26.28,32800.0,16.6513,16.6513,16.5944,16.607,32800.0
2005-10-20 11:50:00,26.28,26.3,26.26,26.29,64800.0,16.607,16.6197,16.5944,16.6134,64800.0
2005-10-20 12:00:00,26.31,26.35,26.25,26.25,38600.0,16.626,16.6513,16.5881,16.5881,38600.0
2005-10-20 12:10:00,26.24,26.33,26.23,26.32,33600.0,16.5818,16.6386,16.5754,16.6323,33600.0
2005-10-20 12:20:00,26.31,26.34,26.26,26.33,77800.0,16.626,16.645,16.5944,16.6386,77800.0
2005-10-20 12:30:00,26.33,26.34,26.29,26.32,49600.0,16.6386,16.645,16.6134,16.6323,49600.0
2005-10-20 12:40:00,26.32,26.34,26.31,26.31,26400.0,16.6323,16.645,16.626,16.626,26400.0
2005-10-20 12:50:00,26.31,26.34,26.29,26.34,45200.0,16.626,16.645,16.6134,16.645,45200.0
2005-10-20 13:00:00,26.33,26.36,26.3,26.31,56600.0,16.6386,16.6576,16.6197,16.626,56600.0
2005-10-20 13:10:00,26.31,26.31,26.24,26.28,25600.0,16.626,16.626,16.5818,16.607,25600.0
2005-10-20 13:20:00,26.28,26.3,26.24,26.25,20600.0,16.607,16.6197,16.5818,16.5881,20600.0
2005-10-20 13:30:00,26.25,26.25,26.17,26.18,78000.0,16.5881,16.5881,16.5375,16.5439,78000.0
2005-10-20 13:40:00,26.18,26.25,26.18,26.21,39200.0,16.5439,16.5881,16.5439,16.5628,39200.0
2005-10-20 13:50:00,26.23,26.27,26.21,26.25,22000.0,16.5754,16.6007,16.5628,16.5881,22000.0
2005-10-20 14:00:00,26.25,26.27,26.2,26.25,46600.0,16.5881,16.6007,16.5565,16.5881,46600.0
2005-10-20 14:10:00,26.26,26.26,26.18,26.23,35200.0,16.5944,16.5944,16.5439,16.5754,35200.0
2005-10-20 14:20:00,26.23,26.23,26.14,26.18,51400.0,16.5754,16.5754,16.5186,16.5439,51400.0
2005-10-20 14:30:00,26.19,26.22,26.13,26.16,61400.0,16.5502,16.5691,16.5123,16.5312,61400.0
2005-10-20 14:40:00,26.15,26.24,26.15,26.22,45800.0,16.5249,16.5818,16.5249,16.5691,45800.0
2005-10-20 14:50:00,26.22,26.24,26.21,26.22,21200.0,16.5691,16.5818,16.5628,16.5691,21200.0
2005-10-20 15:00:00,26.22,26.26,26.2,26.22,45400.0,16.5691,16.5944,16.5565,16.5691,45400.0
2005-10-20 15:10:00,26.22,26.22,26.13,26.15,146600.0,16.5691,16.5691,16.5123,16.5249,146600.0
2005-10-20 15:20:00,26.15,26.15,26.02,26.03,96400.0,16.5249,16.5249,16.4427,16.4491,96400.0
2005-10-20 15:30:00,26.05,26.19,26.02,26.15,131400.0,16.4617,16.5502,16.4427,16.5249,131400.0
2005-10-20 15:40:00,26.14,26.14,26.0,26.11,176400.0,16.5186,16.5186,16.4301,16.4996,176400.0
2005-10-20 15:50:00,26.1,26.13,26.05,26.06,187800.0,16.4933,16.5123,16.4617,16.468,187800.0
2005-10-21 09:30:00,26.09,26.25,26.08,26.16,314600.0,16.487,16.5881,16.4807,16.5312,314600.0
2005-10-21 09:40:00,26.16,26.2,26.04,26.1,57400.0,16.5312,16.5565,16.4554,16.4933,57400.0
2005-10-21 09:50:00,26.11,26.11,25.98,26.09,73000.0,16.4996,16.4996,16.4175,16.487,73000.0
2005-10-21 10:00:00,26.09,26.09,26.02,26.06,63800.0,16.487,16.487,16.4427,16.468,63800.0
2005-10-21 10:10:00,26.02,26.09,26.0,26.04,82600.0,16.4427,16.487,16.4301,16.4554,82600.0
2005-10-21 10:20:00,26.04,26.08,26.0,26.08,61800.0,16.4554,16.4807,16.4301,16.4807,61800.0
2005-10-21 10:30:00,26.04,26.05,25.97,25.97,72800.0,16.4554,16.4617,16.4111,16.4111,72800.0
2005-10-21 10:40:00,25.97,25.98,25.9,25.92,164600.0,16.4111,16.4175,16.3669,16.3795,164600.0
2005-10-21 10:50:00,25.93,25.96,25.91,25.91,49600.0,16.3859,16.4048,16.3732,16.3732,49600.0
2005-10-21 11:00:00,25.92,25.93,25.88,25.92,121400.0,16.3795,16.3859,16.3543,16.3795,121400.0
2005-10-21 11:10:00,25.92,25.92,25.87,25.88,105600.0,16.3795,16.3795,16.348,16.3543,105600.0
2005-10-21 11:20:00,25.89,25.93,25.87,25.88,54000.0,16.3606,16.3859,16.348,16.3543,54000.0
2005-10-21 11:30:00,25.88,25.9,25.86,25.86,94800.0,16.3543,16.3669,16.3416,16.3416,94800.0
2005-10-21 11:40:00,25.86,25.9,25.82,25.88,109200.0,16.3416,16.3669,16.3164,16.3543,109200.0
2005-10-21 11:50:00,25.88,25.89,25.83,25.86,99000.0,16.3543,16.3606,16.3227,16.3416,99000.0
2005-10-21 12:00:00,25.86,25.86,25.82,25.86,96000.0,16.3416,16.3416,16.3164,16.3416,96000.0
2005-10-21 12:10:00,25.85,25.92,25.84,25.85,55600.0,16.3353,16.3795,16.329,16.3353,55600.0
2005-10-21 12:20:00,25.85,25.93,25.85,25.88,64200.0,16.3353,16.3859,16.3353,16.3543,64200.0
2005-10-21 12:30:00,25.88,25.88,25.83,25.86,53200.0,16.3543,16.3543,16.3227,16.3416,53200.0
2005-10-21 12:40:00,25.86,25.93,25.83,25.92,51600.0,16.3416,16.3859,16.3227,16.3795,51600.0
2005-10-21 12:50:00,25.92,26.03,25.91,26.03,90800.0,16.3795,16.4491,16.3732,16.4491,90800.0
2005-10-21 13:00:00,26.03,26.03,25.96,26.0,43000.0,16.4491,16.4491,16.4048,16.4301,43000.0
2005-10-21 13:10:00,26.0,26.02,25.97,26.0,40800.0,16.4301,16.4427,16.4111,16.4301,40800.0
2005-10-21 13:20:00,26.0,26.03,26.0,26.03,37000.0,16.4301,16.4491,16.4301,16.4491,37000.0
2005-10-21 13:30:00,26.03,26.09,26.02,26.04,68600.0,16.4491,16.487,16.4427,16.4554,68600.0
2005-10-21 13:40:00,26.04,26.07,26.02,26.06,38800.0,16.4554,16.4743,16.4427,16.468,38800.0
2005-10-21 13:50:00,26.07,26.1,26.0,26.09,60000.0,16.4743,16.4933,16.4301,16.487,60000.0
2005-10-21 14:00:00,26.1,26.14,26.05,26.06,59600.0,16.4933,16.5186,16.4617,16.468,59600.0
2005-10-21 14:10:00,26.05,26.13,26.05,26.1,44800.0,16.4617,16.5123,16.4617,16.4933,44800.0
2005-10-21 14:20:00,26.11,26.11,26.06,26.1,45000.0,16.4996,16.4996,16.468,16.4933,45000.0
2005-10-21 14:30:00,26.1,26.13,26.02,26.02,46600.0,16.4933,16.5123,16.4427,16.4427,46600.0
2005-10-21 14:40:00,26.03,26.08,26.0,26.06,61800.0,16.4491,16.4807,16.4301,16.468,61800.0
2005-10-21 14:50:00,26.07,26.12,26.06,26.09,45000.0,16.4743,16.5059,16.468,16.487,45000.0
2005-10-21 15:00:00,26.09,26.09,26.02,26.02,58800.0,16.487,16.487,16.4427,16.4427,58800.0
2005-10-21 15:10:00,26.03,26.09,26.02,26.07,59400.0,16.4491,16.487,16.4427,16.4743,59400.0
2005-10-21 15:20:00,26.07,26.14,26.03,26.08,69200.0,16.4743,16.5186,16.4491,16.4807,69200.0
2005-10-21 15:30:00,26.08,26.08,26.03,26.07,56800.0,16.4807,16.4807,16.4491,16.4743,56800.0
2005-10-21 15:40:00,26.06,26.1,26.0,26.08,116400.0,16.468,16.4933,16.4301,16.4807,116400.0
2005-10-21 15:50:00,26.08,26.08,26.04,26.05,88000.0,16.4807,16.4807,16.4554,16.4617,88000.0
2005-10-24 09:30:00,25.98,26.14,25.98,26.03,87400.0,16.5082,16.6098,16.5082,16.5399,87400.0
2005-10-24 09:40:00,26.05,26.2,26.04,26.2,77200.0,16.5526,16.6479,16.5463,16.6479,77200.0
2005-10-24 09:50:00,26.2,26.25,26.03,26.1,77800.0,16.6479,16.6797,16.5399,16.5844,77800.0
2005-10-24 10:00:00,26.08,26.12,26.04,26.04,49400.0,16.5717,16.5971,16.5463,16.5463,49400.0
2005-10-24 10:10:00,26.04,26.08,26.02,26.03,69200.0,16.5463,16.5717,16.5336,16.5399,69200.0
2005-10-24 10:20:00,26.03,26.06,26.01,26.05,66800.0,16.5399,16.559,16.5272,16.5526,66800.0
2005-10-24 10:30:00,26.05,26.1,26.0,26.02,75000.0,16.5526,16.5844,16.5209,16.5336,75000.0
2005-10-24 10:40:00,26.0,26.07,25.98,25.98,104000.0,16.5209,16.5653,16.5082,16.5082,104000.0
2005-10-24 10:50:00,25.97,26.0,25.91,25.96,62800.0,16.5018,16.5209,16.4637,16.4954,62800.0
2005-10-24 11:00:00,25.97,26.05,25.96,25.98,64000.0,16.5018,16.5526,16.4954,16.5082,64000.0
2005-10-24 11:10:00,25.98,26.07,25.93,26.05,51400.0,16.5082,16.5653,16.4764,16.5526,51400.0
2005-10-24 11:20:00,26.06,26.08,26.0,26.08,84200.0,16.559,16.5717,16.5209,16.5717,84200.0
2005-10-24 11:30:00,26.08,26.08,26.05,26.05,75000.0,16.5717,16.5717,16.5526,16.5526,75000.0
2005-10-24 11:40:00,26.06,26.08,26.02,26.05,70200.0,16.559,16.5717,16.5336,16.5526,70200.0
2005-10-24 11:50:00,26.08,26.08,26.0,26.02,44800.0,16.5717,16.5717,16.5209,16.5336,44800.0
2005-10-24 12:00:00,26.02,26.08,26.0,26.07,70200.0,16.5336,16.5717,16.5209,16.5653,70200.0
2005-10-24 12:10:00,26.08,26.08,26.03,26.04,59600.0,16.5717,16.5717,16.5399,16.5463,59600.0
2005-10-24 12:20:00,26.04,26.08,26.03,26.06,36000.0,16.5463,16.5717,16.5399,16.559,36000.0
2005-10-24 12:30:00,26.06,26.08,26.04,26.04,34800.0,16.559,16.5717,16.5463,16.5463,34800.0
2005-10-24 12:40:00,26.05,26.06,26.0,26.0,12400.0,16.5526,16.559,16.5209,16.5209,12400.0
2005-10-24 12:50:00,26.0,26.03,26.0,26.0,28800.0,16.5209,16.5399,16.5209,16.5209,28800.0
2005-10-24 13:00:00,26.0,26.02,25.98,26.02,48200.0,16.5209,16.5336,16.5082,16.5336,48200.0
2005-10-24 13:10:00,26.02,26.05,25.99,25.99,33400.0,16.5336,16.5526,16.5145,16.5145,33400.0
2005-10-24 13:20:00,25.99,26.03,25.98,26.02,33400.0,16.5145,16.5399,16.5082,16.5336,33400.0
2005-10-24 13:30:00,26.02,26.07,26.02,26.05,43400.0,16.5336,16.5653,16.5336,16.5526,43400.0
2005-10-24 13:40:00,26.05,26.05,26.02,26.03,29200.0,16.5526,16.5526,16.5336,16.5399,29200.0
2005-10-24 13:50:00,26.04,26.07,26.03,26.06,55400.0,16.5463,16.5653,16.5399,16.559,55400.0
2005-10-24 14:00:00,26.06,26.07,26.04,26.05,46600.0,16.559,16.5653,16.5463,16.5526,46600.0
2005-10-24 14:10:00,26.05,26.06,26.02,26.05,48600.0,16.5526,16.559,16.5336,16.5526,48600.0
2005-10-24 14:20:00,26.05,26.09,26.05,26.08,48400.0,16.5526,16.578,16.5526,16.5717,48400.0
2005-10-24 14:30:00,26.08,26.11,26.07,26.09,41600.0,16.5717,16.5908,16.5653,16.578,41600.0
2005-10-24 14:40:00,26.09,26.09,26.06,26.06,24400.0,16.578,16.578,16.559,16.559,24400.0
2005-10-24 14:50:00,26.07,26.08,26.04,26.06,50600.0,16.5653,16.5717,16.5463,16.559,50600.0
2005-10-24 15:00:00,26.06,26.1,26.05,26.1,60600.0,16.559,16.5844,16.5526,16.5844,60600.0
2005-10-24 15:10:00,26.09,26.11,26.08,26.09,31600.0,16.578,16.5908,16.5717,16.578,31600.0
2005-10-24 15:20:00,26.09,26.12,26.08,26.11,57400.0,16.578,16.5971,16.5717,16.5908,57400.0
2005-10-24 15:30:00,26.11,26.15,26.11,26.14,71200.0,16.5908,16.6162,16.5908,16.6098,71200.0
2005-10-24 15:40:00,26.14,26.22,26.13,26.22,107400.0,16.6098,16.6607,16.6035,16.6607,107400.0
2005-10-24 15:50:00,26.22,26.25,26.21,26.23,226000.0,16.6607,16.6797,16.6543,16.667,226000.0
2005-10-25 09:30:00,26.24,26.28,26.17,26.23,95600.0,16.6734,16.6988,16.6289,16.667,95600.0
2005-10-25 09:40:00,26.22,26.38,26.22,26.32,66800.0,16.6607,16.7623,16.6607,16.7242,66800.0
2005-10-25 09:50:00,26.33,26.45,26.32,26.39,56600.0,16.7305,16.8068,16.7242,16.7687,56600.0
2005-10-25 10:00:00,26.39,26.45,26.25,26.25,75200.0,16.7687,16.8068,16.6797,16.6797,75200.0
2005-10-25 10:10:00,26.25,26.3,26.2,26.23,87000.0,16.6797,16.7115,16.6479,16.667,87000.0
2005-10-25 10:20:00,26.23,26.32,26.23,26.31,51600.0,16.667,16.7242,16.667,16.7178,51600.0
2005-10-25 10:30:00,26.3,26.32,26.27,26.28,61200.0,16.7115,16.7242,16.6924,16.6988,61200.0
2005-10-25 10:40:00,26.27,26.3,26.24,26.27,42600.0,16.6924,16.7115,16.6734,16.6924,42600.0
2005-10-25 10:50:00,26.27,26.27,26.21,26.21,40200.0,16.6924,16.6924,16.6543,16.6543,40200.0
2005-10-25 11:00:00,26.21,26.21,26.15,26.15,58400.0,16.6543,16.6543,16.6162,16.6162,58400.0
2005-10-25 11:10:00,26.15,26.17,26.13,26.15,31600.0,16.6162,16.6289,16.6035,16.6162,31600.0
2005-10-25 11:20:00,26.15,26.22,26.15,26.18,56400.0,16.6162,16.6607,16.6162,16.6352,56400.0
2005-10-25 11:30:00,26.18,26.24,26.18,26.24,56200.0,16.6352,16.6734,16.6352,16.6734,56200.0
2005-10-25 11:40:00,26.24,26.32,26.24,26.32,47200.0,16.6734,16.7242,16.6734,16.7242,47200.0
2005-10-25 11:50:00,26.31,26.31,26.2,26.22,73800.0,16.7178,16.7178,16.6479,16.6607,73800.0
2005-10-25 12:00:00,26.2,26.25,26.2,26.24,37200.0,16.6479,16.6797,16.6479,16.6734,37200.0
2005-10-25 12:10:00,26.24,26.25,26.21,26.21,54600.0,16.6734,16.6797,16.6543,16.6543,54600.0
2005-10-25 12:20:00,26.22,26.25,26.14,26.15,59600.0,16.6607,16.6797,16.6098,16.6162,59600.0
2005-10-25 12:30:00,26.16,26.18,26.1,26.1,55400.0,16.6225,16.6352,16.5844,16.5844,55400.0
2005-10-25 12:40:00,26.1,26.1,26.06,26.08,68600.0,16.5844,16.5844,16.559,16.5717,68600.0
2005-10-25 12:50:00,26.07,26.11,26.07,26.09,42200.0,16.5653,16.5908,16.5653,16.578,42200.0
2005-10-25 13:00:00,26.09,26.1,26.06,26.08,51200.0,16.578,16.5844,16.559,16.5717,51200.0
2005-10-25 13:10:00,26.08,26.11,26.06,26.11,40200.0,16.5717,16.5908,16.559,16.5908,40200.0
2005-10-25 13:20:00,26.13,26.13,26.07,26.07,30800.0,16.6035,16.6035,16.5653,16.5653,30800.0
2005-10-25 13:30:00,26.07,26.09,26.03,26.03,97400.0,16.5653,16.578,16.5399,16.5399,97400.0
2005-10-25 13:40:00,26.03,26.06,26.0,26.06,59200.0,16.5399,16.559,16.5209,16.559,59200.0
2005-10-25 13:50:00,26.06,26.07,26.04,26.04,55200.0,16.559,16.5653,16.5463,16.5463,55200.0
2005-10-25 14:00:00,26.03,26.06,26.0,26.01,60200.0,16.5399,16.559,16.5209,16.5272,60200.0
2005-10-25 14:10:00,26.01,26.03,26.0,26.0,75400.0,16.5272,16.5399,16.5209,16.5209,75400.0
2005-10-25 14:20:00,26.0,26.01,25.97,25.98,62600.0,16.5209,16.5272,16.5018,16.5082,62600.0
2005-10-25 14:30:00,25.98,26.03,25.97,26.02,53000.0,16.5082,16.5399,16.5018,16.5336,53000.0
2005-10-25 14:40:00,26.01,26.03,25.97,26.0,54800.0,16.5272,16.5399,16.5018,16.5209,54800.0
2005-10-25 14:50:00,26.0,26.05,25.99,26.0,73800.0,16.5209,16.5526,16.5145,16.5209,73800.0
2005-10-25 15:00:00,26.0,26.0,25.98,25.99,49200.0,16.5209,16.5209,16.5082,16.5145,49200.0
2005-10-25 15:10:00,25.99,26.01,25.97,25.98,55800.0,16.5145,16.5272,16.5018,16.5082,55800.0
2005-10-25 15:20:00,25.98,26.13,25.98,26.11,183600.0,16.5082,16.6035,16.5082,16.5908,183600.0
2005-10-25 15:30:00,26.12,26.17,26.11,26.17,130200.0,16.5971,16.6289,16.5908,16.6289,130200.0
2005-10-25 15:40:00,26.16,26.27,26.09,26.27,271400.0,16.6225,16.6924,16.578,16.6924,271400.0
2005-10-25 15:50:00,26.27,26.27,26.19,26.22,134600.0,16.6924,16.6924,16.6416,16.6607,134600.0
2005-10-26 09:30:00,26.05,26.17,26.05,26.1,152800.0,16.5526,16.6289,16.5526,16.5844,152800.0
2005-10-26 09:40:00,26.11,26.18,26.07,26.18,78000.0,16.5908,16.6352,16.5653,16.6352,78000.0
2005-10-26 09:50:00,26.18,26.25,26.15,26.25,81400.0,16.6352,16.6797,16.6162,16.6797,81400.0
2005-10-26 10:00:00,26.29,26.31,26.24,26.3,81000.0,16.7051,16.7178,16.6734,16.7115,81000.0
2005-10-26 10:10:00,26.28,26.38,26.28,26.38,95400.0,16.6988,16.7623,16.6988,16.7623,95400.0
2005-10-26 10:20:00,26.39,26.4,26.31,26.33,79600.0,16.7687,16.775,16.7178,16.7305,79600.0
2005-10-26 10:30:00,26.33,26.35,26.25,26.25,89600.0,16.7305,16.7433,16.6797,16.6797,89600.0
2005-10-26 10:40:00,26.24,26.25,26.19,26.21,57800.0,16.6734,16.6797,16.6416,16.6543,57800.0
2005-10-26 10:50:00,26.2,26.3,26.2,26.28,78200.0,16.6479,16.7115,16.6479,16.6988,78200.0
2005-10-26 11:00:00,26.28,26.28,26.25,26.27,52600.0,16.6988,16.6988,16.6797,16.6924,52600.0
2005-10-26 11:10:00,26.27,26.34,26.25,26.25,73800.0,16.6924,16.7369,16.6797,16.6797,73800.0
2005-10-26 11:20:00,26.25,26.33,26.19,26.32,86800.0,16.6797,16.7305,16.6416,16.7242,86800.0
2005-10-26 11:30:00,26.33,26.33,26.29,26.31,93800.0,16.7305,16.7305,16.7051,16.7178,93800.0
2005-10-26 11:40:00,26.33,26.36,26.28,26.28,108400.0,16.7305,16.7496,16.6988,16.6988,108400.0
2005-10-26 11:50:00,26.28,26.28,26.22,26.23,29000.0,16.6988,16.6988,16.6607,16.667,29000.0
2005-10-26 12:00:00,26.24,26.27,26.19,26.23,53200.0,16.6734,16.6924,16.6416,16.667,53200.0
2005-10-26 12:10:00,26.22,26.24,26.18,26.23,37200.0,16.6607,16.6734,16.6352,16.667,37200.0
2005-10-26 12:20:00,26.22,26.22,26.2,26.21,23200.0,16.6607,16.6607,16.6479,16.6543,23200.0
2005-10-26 12:30:00,26.21,26.27,26.21,26.23,35600.0,16.6543,16.6924,16.6543,16.667,35600.0
2005-10-26 12:40:00,26.23,26.27,26.2,26.25,50800.0,16.667,16.6924,16.6479,16.6797,50800.0
2005-10-26 12:50:00,26.26,26.27,26.23,26.24,40200.0,16.6861,16.6924,16.667,16.6734,40200.0
2005-10-26 13:00:00,26.24,26.24,26.21,26.21,28200.0,16.6734,16.6734,16.6543,16.6543,28200.0
2005-10-26 13:10:00,26.21,26.24,26.16,26.2,37400.0,16.6543,16.6734,16.6225,16.6479,37400.0
2005-10-26 13:20:00,26.18,26.24,26.15,26.24,50400.0,16.6352,16.6734,16.6162,16.6734,50400.0
2005-10-26 13:30:00,26.25,26.26,26.2,26.2,59400.0,16.6797,16.6861,16.6479,16.6479,59400.0
2005-10-26 13:40:00,26.2,26.21,26.16,26.16,51200.0,16.6479,16.6543,16.6225,16.6225,51200.0
2005-10-26 13:50:00,26.16,26.21,26.14,26.18,71000.0,16.6225,16.6543,16.6098,16.6352,71000.0
2005-10-26 14:00:00,26.18,26.26,26.18,26.21,64800.0,16.6352,16.6861,16.6352,16.6543,64800.0
2005-10-26 14:10:00,26.21,26.26,26.19,26.23,72200.0,16.6543,16.6861,16.6416,16.667,72200.0
2005-10-26 14:20:00,26.24,26.3,26.23,26.25,41600.0,16.6734,16.7115,16.667,16.6797,41600.0
2005-10-26 14:30:00,26.25,26.25,26.18,26.22,59600.0,16.6797,16.6797,16.6352,16.6607,59600.0
2005-10-26 14:40:00,26.22,26.22,26.18,26.2,58200.0,16.6607,16.6607,16.6352,16.6479,58200.0
2005-10-26 14:50:00,26.2,26.22,26.18,26.21,82200.0,16.6479,16.6607,16.6352,16.6543,82200.0
2005-10-26 15:00:00,26.2,26.2,26.15,26.16,125200.0,16.6479,16.6479,16.6162,16.6225,125200.0
2005-10-26 15:10:00,26.18,26.18,26.1,26.16,99400.0,16.6352,16.6352,16.5844,16.6225,99400.0
2005-10-26 15:20:00,26.16,26.2,26.13,26.14,80000.0,16.6225,16.6479,16.6035,16.6098,80000.0
2005-10-26 15:30:00,26.14,26.14,26.1,26.1,95000.0,16.6098,16.6098,16.5844,16.5844,95000.0
2005-10-26 15:40:00,26.11,26.11,26.05,26.09,158200.0,16.5908,16.5908,16.5526,16.578,158200.0
2005-10-26 15:50:00,26.09,26.13,26.07,26.13,201600.0,16.578,16.6035,16.5653,16.6035,201600.0
2005-10-27 09:30:00,26.05,26.14,26.02,26.02,67800.0,16.5526,16.6098,16.5336,16.5336,67800.0
2005-10-27 09:40:00,26.01,26.08,25.99,25.99,74800.0,16.5272,16.5717,16.5145,16.5145,74800.0
2005-10-27 09:50:00,25.99,26.11,25.95,26.11,84600.0,16.5145,16.5908,16.4891,16.5908,84600.0
2005-10-27 10:00:00,26.09,26.1,26.01,26.03,61800.0,16.578,16.5844,16.5272,16.5399,61800.0
2005-10-27 10:10:00,26.03,26.09,26.02,26.05,72000.0,16.5399,16.578,16.5336,16.5526,72000.0
2005-10-27 10:20:00,26.04,26.05,26.0,26.0,71800.0,16.5463,16.5526,16.5209,16.5209,71800.0
2005-10-27 10:30:00,26.0,26.05,25.98,26.05,89800.0,16.5209,16.5526,16.5082,16.5526,89800.0
2005-10-27 10:40:00,26.06,26.06,26.0,26.03,61200.0,16.559,16.559,16.5209,16.5399,61200.0
2005-10-27 10:50:00,26.03,26.05,26.0,26.0,94800.0,16.5399,16.5526,16.5209,16.5209,94800.0
2005-10-27 11:00:00,26.0,26.02,25.98,25.98,76000.0,16.5209,16.5336,16.5082,16.5082,76000.0
2005-10-27 11:10:00,25.98,26.05,25.98,26.04,40200.0,16.5082,16.5526,16.5082,16.5463,40200.0
2005-10-27 11:20:00,26.04,26.11,26.04,26.06,45600.0,16.5463,16.5908,16.5463,16.559,45600.0
2005-10-27 11:30:00,26.06,26.07,26.0,26.04,23400.0,16.559,16.5653,16.5209,16.5463,23400.0
2005-10-27 11:40:00,26.05,26.05,26.03,26.05,22200.0,16.5526,16.5526,16.5399,16.5526,22200.0
2005-10-27 11:50:00,26.05,26.09,26.02,26.08,51000.0,16.5526,16.578,16.5336,16.5717,51000.0
2005-10-27 12:00:00,26.08,26.1,26.05,26.1,62400.0,16.5717,16.5844,16.5526,16.5844,62400.0
2005-10-27 12:10:00,26.1,26.11,26.07,26.07,41000.0,16.5844,16.5908,16.5653,16.5653,41000.0
2005-10-27 12:20:00,26.07,26.08,26.06,26.06,24800.0,16.5653,16.5717,16.559,16.559,24800.0
2005-10-27 12:30:00,26.06,26.07,26.02,26.07,38200.0,16.559,16.5653,16.5336,16.5653,38200.0
2005-10-27 12:40:00,26.07,26.07,25.97,26.0,65800.0,16.5653,16.5653,16.5018,16.5209,65800.0
2005-10-27 12:50:00,25.99,26.02,25.99,26.02,17400.0,16.5145,16.5336,16.5145,16.5336,17400.0
2005-10-27 13:00:00,26.02,26.05,25.99,25.99,40200.0,16.5336,16.5526,16.5145,16.5145,40200.0
2005-10-27 13:10:00,26.0,26.02,25.95,25.97,43600.0,16.5209,16.5336,16.4891,16.5018,43600.0
2005-10-27 13:20:00,25.96,25.99,25.93,25.96,66400.0,16.4954,16.5145,16.4764,16.4954,66400.0
2005-10-27 13:30:00,25.96,25.97,25.93,25.95,29800.0,16.4954,16.5018,16.4764,16.4891,29800.0
2005-10-27 13:40:00,25.96,25.96,25.93,25.95,17000.0,16.4954,16.4954,16.4764,16.4891,17000.0
2005-10-27 13:50:00,25.96,26.0,25.96,26.0,32600.0,16.4954,16.5209,16.4954,16.5209,32600.0
2005-10-27 14:00:00,25.99,26.0,25.93,25.93,38400.0,16.5145,16.5209,16.4764,16.4764,38400.0
2005-10-27 14:10:00,25.93,25.97,25.91,25.96,52600.0,16.4764,16.5018,16.4637,16.4954,52600.0
2005-10-27 14:20:00,25.97,25.97,25.93,25.95,33400.0,16.5018,16.5018,16.4764,16.4891,33400.0
2005-10-27 14:30:00,25.95,25.95,25.93,25.93,38000.0,16.4891,16.4891,16.4764,16.4764,38000.0
2005-10-27 14:40:00,25.93,25.96,25.93,25.95,50800.0,16.4764,16.4954,16.4764,16.4891,50800.0
2005-10-27 14:50:00,25.95,25.96,25.93,25.93,31000.0,16.4891,16.4954,16.4764,16.4764,31000.0
2005-10-27 15:00:00,25.93,25.95,25.92,25.92,81200.0,16.4764,16.4891,16.47,16.47,81200.0
2005-10-27 15:10:00,25.92,25.95,25.89,25.95,53600.0,16.47,16.4891,16.451,16.4891,53600.0
2005-10-27 15:20:00,25.95,26.03,25.94,26.0,99800.0,16.4891,16.5399,16.4827,16.5209,99800.0
2005-10-27 15:30:00,26.01,26.08,26.01,26.07,197000.0,16.5272,16.5717,16.5272,16.5653,197000.0
2005-10-27 15:40:00,26.08,26.13,26.07,26.1,205600.0,16.5717,16.6035,16.5653,16.5844,205600.0
2005-10-27 15:50:00,26.11,26.11,26.07,26.07,232400.0,16.5908,16.5908,16.5653,16.5653,232400.0
2005-10-28 09:30:00,26.14,26.23,26.11,26.18,143200.0,16.6098,16.667,16.5908,16.6352,143200.0
2005-10-28 09:40:00,26.18,26.25,26.17,26.21,148400.0,16.6352,16.6797,16.6289,16.6543,148400.0
2005-10-28 09:50:00,26.2,26.24,26.13,26.17,77200.0,16.6479,16.6734,16.6035,16.6289,77200.0
2005-10-28 10:00:00,26.18,26.25,26.18,26.24,77200.0,16.6352,16.6797,16.6352,16.6734,77200.0
2005-10-28 10:10:00,26.23,26.25,26.22,26.23,81600.0,16.667,16.6797,16.6607,16.667,81600.0
2005-10-28 10:20:00,26.23,26.24,26.18,26.2,143600.0,16.667,16.6734,16.6352,16.6479,143600.0
2005-10-28 10:30:00,26.2,26.24,26.2,26.24,51000.0,16.6479,16.6734,16.6479,16.6734,51000.0
2005-10-28 10:40:00,26.23,26.24,26.16,26.18,113400.0,16.667,16.6734,16.6225,16.6352,113400.0
2005-10-28 10:50:00,26.18,26.19,26.15,26.18,65400.0,16.6352,16.6416,16.6162,16.6352,65400.0
2005-10-28 11:00:00,26.18,26.22,26.18,26.21,72400.0,16.6352,16.6607,16.6352,16.6543,72400.0
2005-10-28 11:10:00,26.21,26.28,26.21,26.25,98600.0,16.6543,16.6988,16.6543,16.6797,98600.0
2005-10-28 11:20:00,26.26,26.26,26.23,26.23,57400.0,16.6861,16.6861,16.667,16.667,57400.0
2005-10-28 11:30:00,26.23,26.24,26.19,26.21,43800.0,16.667,16.6734,16.6416,16.6543,43800.0
2005-10-28 11:40:00,26.21,26.23,26.2,26.23,107400.0,16.6543,16.667,16.6479,16.667,107400.0
2005-10-28 11:50:00,26.23,26.23,26.21,26.23,47400.0,16.667,16.667,16.6543,16.667,47400.0
2005-10-28 12:00:00,26.23,26.23,26.22,26.22,47400.0,16.667,16.667,16.6607,16.6607,47400.0
2005-10-28 12:10:00,26.23,26.23,26.22,26.23,29800.0,16.667,16.667,16.6607,16.667,29800.0
2005-10-28 12:20:00,26.23,26.23,26.2,26.2,84200.0,16.667,16.667,16.6479,16.6479,84200.0
2005-10-28 12:30:00,26.2,26.23,26.18,26.21,46000.0,16.6479,16.667,16.6352,16.6543,46000.0
2005-10-28 12:40:00,26.21,26.21,26.16,26.18,30000.0,16.6543,16.6543,16.6225,16.6352,30000.0
2005-10-28 12:50:00,26.18,26.21,26.18,26.19,33800.0,16.6352,16.6543,16.6352,16.6416,33800.0
2005-10-28 13:00:00,26.2,26.29,26.19,26.25,59200.0,16.6479,16.7051,16.6416,16.6797,59200.0
2005-10-28 13:10:00,26.26,26.33,26.26,26.31,39200.0,16.6861,16.7305,16.6861,16.7178,39200.0
2005-10-28 13:20:00,26.3,26.33,26.29,26.32,36400.0,16.7115,16.7305,16.7051,16.7242,36400.0
2005-10-28 13:30:00,26.32,26.36,26.31,26.36,85000.0,16.7242,16.7496,16.7178,16.7496,85000.0
2005-10-28 13:40:00,26.35,26.36,26.3,26.3,49800.0,16.7433,16.7496,16.7115,16.7115,49800.0
2005-10-28 13:50:00,26.29,26.36,26.29,26.34,61400.0,16.7051,16.7496,16.7051,16.7369,61400.0
2005-10-28 14:00:00,26.34,26.44,26.34,26.43,60000.0,16.7369,16.8004,16.7369,16.7941,60000.0
2005-10-28 14:10:00,26.43,26.45,26.41,26.43,83000.0,16.7941,16.8068,16.7814,16.7941,83000.0
2005-10-28 14:20:00,26.43,26.49,26.43,26.48,120400.0,16.7941,16.8322,16.7941,16.8259,120400.0
2005-10-28 14:30:00,26.48,26.49,26.43,26.43,105000.0,16.8259,16.8322,16.7941,16.7941,105000.0
2005-10-28 14:40:00,26.43,26.49,26.43,26.45,54400.0,16.7941,16.8322,16.7941,16.8068,54400.0
2005-10-28 14:50:00,26.45,26.49,26.45,26.49,55000.0,16.8068,16.8322,16.8068,16.8322,55000.0
2005-10-28 15:00:00,26.48,26.5,26.46,26.47,188000.0,16.8259,16.8386,16.8132,16.8195,188000.0
2005-10-28 15:10:00,26.47,26.47,26.45,26.46,107800.0,16.8195,16.8195,16.8068,16.8132,107800.0
2005-10-28 15:20:00,26.46,26.5,26.46,26.46,160200.0,16.8132,16.8386,16.8132,16.8132,160200.0
2005-10-28 15:30:00,26.46,26.49,26.46,26.48,127600.0,16.8132,16.8322,16.8132,16.8259,127600.0
2005-10-28 15:40:00,26.48,26.56,26.47,26.55,415400.0,16.8259,16.8767,16.8195,16.8703,415400.0
2005-10-28 15:50:00,26.56,26.57,26.5,26.57,423200.0,16.8767,16.883,16.8386,16.883,423200.0
2005-10-31 09:30:00,26.6,26.7,26.6,26.65,214200.0,16.9021,16.9657,16.9021,16.9339,214200.0
2005-10-31 09:40:00,26.66,26.69,26.58,26.58,192000.0,16.9402,16.9593,16.8894,16.8894,192000.0
2005-10-31 09:50:00,26.58,26.7,26.58,26.67,213000.0,16.8894,16.9657,16.8894,16.9466,213000.0
2005-10-31 10:00:00,26.67,26.69,26.61,26.63,408400.0,16.9466,16.9593,16.9085,16.9212,408400.0
2005-10-31 10:10:00,26.62,26.62,26.49,26.53,198200.0,16.9148,16.9148,16.8322,16.8576,198200.0
2005-10-31 10:20:00,26.53,26.6,26.53,26.58,127800.0,16.8576,16.9021,16.8576,16.8894,127800.0
2005-10-31 10:30:00,26.59,26.62,26.54,26.54,57000.0,16.8958,16.9148,16.864,16.864,57000.0
2005-10-31 10:40:00,26.53,26.58,26.53,26.57,55000.0,16.8576,16.8894,16.8576,16.883,55000.0
2005-10-31 10:50:00,26.56,26.6,26.56,26.59,85000.0,16.8767,16.9021,16.8767,16.8958,85000.0
2005-10-31 11:00:00,26.59,26.6,26.52,26.52,86200.0,16.8958,16.9021,16.8513,16.8513,86200.0
2005-10-31 11:10:00,26.53,26.58,26.52,26.54,173600.0,16.8576,16.8894,16.8513,16.864,173600.0
2005-10-31 11:20:00,26.54,26.66,26.5,26.54,155400.0,16.864,16.9402,16.8386,16.864,155400.0
2005-10-31 11:30:00,26.54,26.55,26.5,26.51,90000.0,16.864,16.8703,16.8386,16.8449,90000.0
2005-10-31 11:40:00,26.5,26.54,26.5,26.54,114200.0,16.8386,16.864,16.8386,16.864,114200.0
2005-10-31 11:50:00,26.55,26.55,26.47,26.5,371800.0,16.8703,16.8703,16.8195,16.8386,371800.0
2005-10-31 12:00:00,26.5,26.51,26.47,26.47,108800.0,16.8386,16.8449,16.8195,16.8195,108800.0
2005-10-31 12:10:00,26.48,26.48,26.41,26.42,138200.0,16.8259,16.8259,16.7814,16.7877,138200.0
2005-10-31 12:20:00,26.42,26.43,26.36,26.38,115600.0,16.7877,16.7941,16.7496,16.7623,115600.0
2005-10-31 12:30:00,26.36,26.41,26.34,26.4,160800.0,16.7496,16.7814,16.7369,16.775,160800.0
2005-10-31 12:40:00,26.4,26.46,26.4,26.43,65800.0,16.775,16.8132,16.775,16.7941,65800.0
2005-10-31 12:50:00,26.43,26.47,26.41,26.45,159200.0,16.7941,16.8195,16.7814,16.8068,159200.0
2005-10-31 13:00:00,26.45,26.52,26.45,26.51,124800.0,16.8068,16.8513,16.8068,16.8449,124800.0
2005-10-31 13:10:00,26.52,26.53,26.48,26.5,281800.0,16.8513,16.8576,16.8259,16.8386,281800.0
2005-10-31 13:20:00,26.5,26.51,26.49,26.5,136800.0,16.8386,16.8449,16.8322,16.8386,136800.0
2005-10-31 13:30:00,26.5,26.5,26.47,26.48,184800.0,16.8386,16.8386,16.8195,16.8259,184800.0
2005-10-31 13:40:00,26.49,26.49,26.4,26.42,175200.0,16.8322,16.8322,16.775,16.7877,175200.0
2005-10-31 13:50:00,26.43,26.45,26.43,26.45,63200.0,16.7941,16.8068,16.7941,16.8068,63200.0
2005-10-31 14:00:00,26.45,26.45,26.38,26.4,138000.0,16.8068,16.8068,16.7623,16.775,138000.0
2005-10-31 14:10:00,26.4,26.42,26.4,26.41,62400.0,16.775,16.7877,16.775,16.7814,62400.0
2005-10-31 14:20:00,26.4,26.43,26.38,26.43,68200.0,16.775,16.7941,16.7623,16.7941,68200.0
2005-10-31 14:30:00,26.43,26.45,26.43,26.44,63400.0,16.7941,16.8068,16.7941,16.8004,63400.0
2005-10-31 14:40:00,26.44,26.49,26.42,26.42,81200.0,16.8004,16.8322,16.7877,16.7877,81200.0
2005-10-31 14:50:00,26.42,26.52,26.42,26.5,144200.0,16.7877,16.8513,16.7877,16.8386,144200.0
2005-10-31 15:00:00,26.5,26.54,26.49,26.53,209200.0,16.8386,16.864,16.8322,16.8576,209200.0
2005-10-31 15:10:00,26.52,26.61,26.5,26.6,173800.0,16.8513,16.9085,16.8386,16.9021,173800.0
2005-10-31 15:20:00,26.58,26.6,26.5,26.5,198400.0,16.8894,16.9021,16.8386,16.8386,198400.0
2005-10-31 15:30:00,26.5,26.52,26.5,26.52,166000.0,16.8386,16.8513,16.8386,16.8513,166000.0
2005-10-31 15:40:00,26.52,26.53,26.5,26.5,203600.0,16.8513,16.8576,16.8386,16.8386,203600.0
2005-10-31 15:50:00,26.5,26.52,26.43,26.48,259800.0,16.8386,16.8513,16.7941,16.8259,259800.0
2005-11-01 09:30:00,26.63,26.8,26.59,26.75,260800.0,16.9212,17.0292,16.8958,16.9974,260800.0
2005-11-01 09:40:00,26.75,26.75,26.5,26.6,227800.0,16.9974,16.9974,16.8386,16.9021,227800.0
2005-11-01 09:50:00,26.6,26.64,26.55,26.61,429200.0,16.9021,16.9275,16.8703,16.9085,429200.0
2005-11-01 10:00:00,26.6,26.61,26.54,26.54,277200.0,16.9021,16.9085,16.864,16.864,277200.0
2005-11-01 10:10:00,26.54,26.54,26.42,26.43,135000.0,16.864,16.864,16.7877,16.7941,135000.0
2005-11-01 10:20:00,26.43,26.43,26.33,26.41,145000.0,16.7941,16.7941,16.7305,16.7814,145000.0
2005-11-01 10:30:00,26.41,26.5,26.35,26.41,78200.0,16.7814,16.8386,16.7433,16.7814,78200.0
2005-11-01 10:40:00,26.41,26.48,26.32,26.33,86600.0,16.7814,16.8259,16.7242,16.7305,86600.0
2005-11-01 10:50:00,26.33,26.41,26.21,26.39,152600.0,16.7305,16.7814,16.6543,16.7687,152600.0
2005-11-01 11:00:00,26.39,26.44,26.36,26.38,60200.0,16.7687,16.8004,16.7496,16.7623,60200.0
2005-11-01 11:10:00,26.37,26.4,26.34,26.36,56600.0,16.756,16.775,16.7369,16.7496,56600.0
2005-11-01 11:20:00,26.36,26.36,26.24,26.25,112400.0,16.7496,16.7496,16.6734,16.6797,112400.0
2005-11-01 11:30:00,26.25,26.33,26.24,26.28,119200.0,16.6797,16.7305,16.6734,16.6988,119200.0
2005-11-01 11:40:00,26.28,26.3,26.17,26.2,123200.0,16.6988,16.7115,16.6289,16.6479,123200.0
2005-11-01 11:50:00,26.21,26.28,26.2,26.25,120600.0,16.6543,16.6988,16.6479,16.6797,120600.0
2005-11-01 12:00:00,26.25,26.25,26.18,26.2,178200.0,16.6797,16.6797,16.6352,16.6479,178200.0
2005-11-01 12:10:00,26.19,26.23,26.16,26.22,99800.0,16.6416,16.667,16.6225,16.6607,99800.0
2005-11-01 12:20:00,26.21,26.24,26.18,26.18,60600.0,16.6543,16.6734,16.6352,16.6352,60600.0
2005-11-01 12:30:00,26.18,26.22,26.18,26.2,158800.0,16.6352,16.6607,16.6352,16.6479,158800.0
2005-11-01 12:40:00,26.21,26.21,26.18,26.2,55600.0,16.6543,16.6543,16.6352,16.6479,55600.0
2005-11-01 12:50:00,26.2,26.22,26.17,26.18,57800.0,16.6479,16.6607,16.6289,16.6352,57800.0
2005-11-01 13:00:00,26.19,26.19,26.13,26.14,110400.0,16.6416,16.6416,16.6035,16.6098,110400.0
2005-11-01 13:10:00,26.14,26.16,26.09,26.11,247800.0,16.6098,16.6225,16.578,16.5908,247800.0
2005-11-01 13:20:00,26.11,26.2,26.11,26.15,112800.0,16.5908,16.6479,16.5908,16.6162,112800.0
2005-11-01 13:30:00,26.15,26.21,26.15,26.15,68400.0,16.6162,16.6543,16.6162,16.6162,68400.0
2005-11-01 13:40:00,26.16,26.23,26.14,26.14,92400.0,16.6225,16.667,16.6098,16.6098,92400.0
2005-11-01 13:50:00,26.14,26.21,26.14,26.18,60000.0,16.6098,16.6543,16.6098,16.6352,60000.0
2005-11-01 14:00:00,26.18,26.18,26.12,26.15,52000.0,16.6352,16.6352,16.5971,16.6162,52000.0
2005-11-01 14:10:00,26.14,26.14,26.09,26.11,144000.0,16.6098,16.6098,16.578,16.5908,144000.0
2005-11-01 14:20:00,26.12,26.18,26.11,26.14,112800.0,16.5971,16.6352,16.5908,16.6098,112800.0
2005-11-01 14:30:00,26.14,26.18,26.06,26.06,140200.0,16.6098,16.6352,16.559,16.559,140200.0
2005-11-01 14:40:00,26.06,26.11,26.06,26.06,245200.0,16.559,16.5908,16.559,16.559,245200.0
2005-11-01 14:50:00,26.07,26.17,26.06,26.11,111800.0,16.5653,16.6289,16.559,16.5908,111800.0
2005-11-01 15:00:00,26.1,26.13,26.08,26.09,123800.0,16.5844,16.6035,16.5717,16.578,123800.0
2005-11-01 15:10:00,26.09,26.12,26.08,26.1,83400.0,16.578,16.5971,16.5717,16.5844,83400.0
2005-11-01 15:20:00,26.09,26.2,26.09,26.16,127200.0,16.578,16.6479,16.578,16.6225,127200.0
2005-11-01 15:30:00,26.17,26.2,26.12,26.12,127800.0,16.6289,16.6479,16.5971,16.5971,127800.0
2005-11-01 15:40:00,26.12,26.21,26.11,26.17,146800.0,16.5971,16.6543,16.5908,16.6289,146800.0
2005-11-01 15:50:00,26.17,26.18,26.16,26.17,120200.0,16.6289,16.6352,16.6225,16.6289,120200.0
2005-11-02 09:30:00,26.24,26.4,26.2,26.31,157600.0,16.6734,16.775,16.6479,16.7178,157600.0
2005-11-02 09:40:00,26.32,26.36,26.21,26.35,115400.0,16.7242,16.7496,16.6543,16.7433,115400.0
2005-11-02 09:50:00,26.35,26.35,26.28,26.31,392200.0,16.7433,16.7433,16.6988,16.7178,392200.0
2005-11-02 10:00:00,26.33,26.41,26.31,26.41,129800.0,16.7305,16.7814,16.7178,16.7814,129800.0
2005-11-02 10:10:00,26.4,26.4,26.34,26.36,142200.0,16.775,16.775,16.7369,16.7496,142200.0
2005-11-02 10:20:00,26.36,26.36,26.28,26.28,49000.0,16.7496,16.7496,16.6988,16.6988,49000.0
2005-11-02 10:30:00,26.28,26.36,26.26,26.27,102000.0,16.6988,16.7496,16.6861,16.6924,102000.0
2005-11-02 10:40:00,26.27,26.29,26.25,26.26,109000.0,16.6924,16.7051,16.6797,16.6861,109000.0
2005-11-02 10:50:00,26.25,26.25,26.22,26.24,91600.0,16.6797,16.6797,16.6607,16.6734,91600.0
2005-11-02 11:00:00,26.25,26.32,26.25,26.25,125400.0,16.6797,16.7242,16.6797,16.6797,125400.0
2005-11-02 11:10:00,26.25,26.27,26.22,26.25,145600.0,16.6797,16.6924,16.6607,16.6797,145600.0
2005-11-02 11:20:00,26.25,26.26,26.19,26.21,70800.0,16.6797,16.6861,16.6416,16.6543,70800.0
2005-11-02 11:30:00,26.21,26.23,26.2,26.2,64400.0,16.6543,16.667,16.6479,16.6479,64400.0
2005-11-02 11:40:00,26.2,26.2,26.12,26.15,66600.0,16.6479,16.6479,16.5971,16.6162,66600.0
2005-11-02 11:50:00,26.15,26.22,26.13,26.21,81600.0,16.6162,16.6607,16.6035,16.6543,81600.0
2005-11-02 12:00:00,26.21,26.21,26.15,26.17,57800.0,16.6543,16.6543,16.6162,16.6289,57800.0
2005-11-02 12:10:00,26.17,26.17,26.13,26.13,79200.0,16.6289,16.6289,16.6035,16.6035,79200.0
2005-11-02 12:20:00,26.13,26.17,26.12,26.17,67200.0,16.6035,16.6289,16.5971,16.6289,67200.0
2005-11-02 12:30:00,26.17,26.18,26.15,26.15,44600.0,16.6289,16.6352,16.6162,16.6162,44600.0
2005-11-02 12:40:00,26.15,26.18,26.11,26.18,51600.0,16.6162,16.6352,16.5908,16.6352,51600.0
2005-11-02 12:50:00,26.18,26.25,26.18,26.21,101400.0,16.6352,16.6797,16.6352,16.6543,101400.0
2005-11-02 13:00:00,26.22,26.24,26.17,26.18,68200.0,16.6607,16.6734,16.6289,16.6352,68200.0
2005-11-02 13:10:00,26.18,26.2,26.17,26.19,43800.0,16.6352,16.6479,16.6289,16.6416,43800.0
2005-11-02 13:20:00,26.19,26.2,26.15,26.16,57000.0,16.6416,16.6479,16.6162,16.6225,57000.0
2005-11-02 13:30:00,26.15,26.17,26.14,26.14,59200.0,16.6162,16.6289,16.6098,16.6098,59200.0
2005-11-02 13:40:00,26.14,26.16,26.13,26.15,88400.0,16.6098,16.6225,16.6035,16.6162,88400.0
2005-11-02 13:50:00,26.14,26.15,26.11,26.11,73400.0,16.6098,16.6162,16.5908,16.5908,73400.0
2005-11-02 14:00:00,26.11,26.15,26.07,26.07,97800.0,16.5908,16.6162,16.5653,16.5653,97800.0
2005-11-02 14:10:00,26.07,26.07,26.02,26.07,93400.0,16.5653,16.5653,16.5336,16.5653,93400.0
2005-11-02 14:20:00,26.07,26.07,26.03,26.03,72400.0,16.5653,16.5653,16.5399,16.5399,72400.0
2005-11-02 14:30:00,26.03,26.04,26.03,26.03,120000.0,16.5399,16.5463,16.5399,16.5399,120000.0
2005-11-02 14:40:00,26.03,26.04,26.03,26.04,90000.0,16.5399,16.5463,16.5399,16.5463,90000.0
2005-11-02 14:50:00,26.04,26.04,26.02,26.03,101600.0,16.5463,16.5463,16.5336,16.5399,101600.0
2005-11-02 15:00:00,26.03,26.09,26.03,26.08,142600.0,16.5399,16.578,16.5399,16.5717,142600.0
2005-11-02 15:10:00,26.07,26.12,26.07,26.1,82800.0,16.5653,16.5971,16.5653,16.5844,82800.0
2005-11-02 15:20:00,26.1,26.13,26.1,26.13,146600.0,16.5844,16.6035,16.5844,16.6035,146600.0
2005-11-02 15:30:00,26.13,26.17,26.11,26.15,147400.0,16.6035,16.6289,16.5908,16.6162,147400.0
2005-11-02 15:40:00,26.15,26.21,26.15,26.2,245400.0,16.6162,16.6543,16.6162,16.6479,245400.0
2005-11-02 15:50:00,26.2,26.21,26.15,26.17,127000.0,16.6479,16.6543,16.6162,16.6289,127000.0
2005-11-03 09:30:00,26.15,26.29,26.15,26.22,184200.0,16.6162,16.7051,16.6162,16.6607,184200.0
2005-11-03 09:40:00,26.2,26.3,26.15,26.26,128800.0,16.6479,16.7115,16.6162,16.6861,128800.0
2005-11-03 09:50:00,26.29,26.3,26.21,26.21,207600.0,16.7051,16.7115,16.6543,16.6543,207600.0
2005-11-03 10:00:00,26.15,26.21,26.08,26.08,190400.0,16.6162,16.6543,16.5717,16.5717,190400.0
2005-11-03 10:10:00,26.08,26.1,26.01,26.02,137200.0,16.5717,16.5844,16.5272,16.5336,137200.0
2005-11-03 10:20:00,26.02,26.05,25.95,25.99,217000.0,16.5336,16.5526,16.4891,16.5145,217000.0
2005-11-03 10:30:00,25.99,26.0,25.97,25.98,148600.0,16.5145,16.5209,16.5018,16.5082,148600.0
2005-11-03 10:40:00,25.97,26.05,25.97,26.0,128600.0,16.5018,16.5526,16.5018,16.5209,128600.0
2005-11-03 10:50:00,25.99,26.01,25.95,25.97,130000.0,16.5145,16.5272,16.4891,16.5018,130000.0
2005-11-03 11:00:00,25.97,26.0,25.97,26.0,79600.0,16.5018,16.5209,16.5018,16.5209,79600.0
2005-11-03 11:10:00,26.0,26.05,26.0,26.03,129000.0,16.5209,16.5526,16.5209,16.5399,129000.0
2005-11-03 11:20:00,26.03,26.03,25.98,26.0,175200.0,16.5399,16.5399,16.5082,16.5209,175200.0
2005-11-03 11:30:00,25.99,26.07,25.98,25.98,121600.0,16.5145,16.5653,16.5082,16.5082,121600.0
2005-11-03 11:40:00,25.98,26.0,25.92,25.96,129000.0,16.5082,16.5209,16.47,16.4954,129000.0
2005-11-03 11:50:00,25.97,26.0,25.95,25.98,71800.0,16.5018,16.5209,16.4891,16.5082,71800.0
2005-11-03 12:00:00,25.98,26.04,25.98,26.04,400800.0,16.5082,16.5463,16.5082,16.5463,400800.0
2005-11-03 12:10:00,26.03,26.05,25.99,26.0,181800.0,16.5399,16.5526,16.5145,16.5209,181800.0
2005-11-03 12:20:00,26.0,26.02,25.98,26.02,322200.0,16.5209,16.5336,16.5082,16.5336,322200.0
2005-11-03 12:30:00,26.01,26.02,25.99,25.99,71600.0,16.5272,16.5336,16.5145,16.5145,71600.0
2005-11-03 12:40:00,25.98,26.0,25.98,26.0,53200.0,16.5082,16.5209,16.5082,16.5209,53200.0
2005-11-03 12:50:00,26.0,26.01,25.99,25.99,85800.0,16.5209,16.5272,16.5145,16.5145,85800.0
2005-11-03 13:00:00,25.99,25.99,25.96,25.97,91600.0,16.5145,16.5145,16.4954,16.5018,91600.0
2005-11-03 13:10:00,25.96,25.99,25.96,25.96,85600.0,16.4954,16.5145,16.4954,16.4954,85600.0
2005-11-03 13:20:00,25.96,25.98,25.96,25.97,37200.0,16.4954,16.5082,16.4954,16.5018,37200.0
2005-11-03 13:30:00,25.96,25.99,25.96,25.97,466800.0,16.4954,16.5145,16.4954,16.5018,466800.0
2005-11-03 13:40:00,25.97,26.0,25.96,25.98,117600.0,16.5018,16.5209,16.4954,16.5082,117600.0
2005-11-03 13:50:00,25.98,25.98,25.91,25.91,174400.0,16.5082,16.5082,16.4637,16.4637,174400.0
2005-11-03 14:00:00,25.91,25.98,25.91,25.98,109400.0,16.4637,16.5082,16.4637,16.5082,109400.0
2005-11-03 14:10:00,25.98,25.98,25.93,25.97,107800.0,16.5082,16.5082,16.4764,16.5018,107800.0
2005-11-03 14:20:00,25.97,25.99,25.93,25.95,96200.0,16.5018,16.5145,16.4764,16.4891,96200.0
2005-11-03 14:30:00,25.94,25.97,25.91,25.91,209800.0,16.4827,16.5018,16.4637,16.4637,209800.0
2005-11-03 14:40:00,25.92,25.93,25.88,25.91,398000.0,16.47,16.4764,16.4446,16.4637,398000.0
2005-11-03 14:50:00,25.91,25.93,25.9,25.91,65800.0,16.4637,16.4764,16.4573,16.4637,65800.0
2005-11-03 15:00:00,25.91,25.91,25.88,25.9,73000.0,16.4637,16.4637,16.4446,16.4573,73000.0
2005-11-03 15:10:00,25.9,25.91,25.89,25.9,90600.0,16.4573,16.4637,16.451,16.4573,90600.0
2005-11-03 15:20:00,25.9,25.91,25.89,25.9,113600.0,16.4573,16.4637,16.451,16.4573,113600.0
2005-11-03 15:30:00,25.9,25.96,25.9,25.96,195000.0,16.4573,16.4954,16.4573,16.4954,195000.0
2005-11-03 15:40:00,25.97,26.04,25.95,26.04,264800.0,16.5018,16.5463,16.4891,16.5463,264800.0
2005-11-03 15:50:00,26.02,26.04,25.95,26.0,194000.0,16.5336,16.5463,16.4891,16.5209,194000.0
2005-11-04 09:30:00,25.85,25.98,25.85,25.95,178000.0,16.4255,16.5082,16.4255,16.4891,178000.0
2005-11-04 09:40:00,25.96,26.03,25.96,26.0,100400.0,16.4954,16.5399,16.4954,16.5209,100400.0
2005-11-04 09:50:00,26.02,26.06,26.0,26.02,74400.0,16.5336,16.559,16.5209,16.5336,74400.0
2005-11-04 10:00:00,26.02,26.08,25.97,26.08,166600.0,16.5336,16.5717,16.5018,16.5717,166600.0
2005-11-04 10:10:00,26.08,26.08,26.01,26.02,77600.0,16.5717,16.5717,16.5272,16.5336,77600.0
2005-11-04 10:20:00,26.03,26.04,25.99,26.0,147600.0,16.5399,16.5463,16.5145,16.5209,147600.0
2005-11-04 10:30:00,26.0,26.0,25.95,25.95,110200.0,16.5209,16.5209,16.4891,16.4891,110200.0
2005-11-04 10:40:00,25.95,26.01,25.93,25.97,120600.0,16.4891,16.5272,16.4764,16.5018,120600.0
2005-11-04 10:50:00,25.97,25.97,25.93,25.96,67600.0,16.5018,16.5018,16.4764,16.4954,67600.0
2005-11-04 11:00:00,25.96,26.0,25.96,25.97,53600.0,16.4954,16.5209,16.4954,16.5018,53600.0
2005-11-04 11:10:00,25.98,25.99,25.91,25.93,64600.0,16.5082,16.5145,16.4637,16.4764,64600.0
2005-11-04 11:20:00,25.95,25.96,25.92,25.92,52400.0,16.4891,16.4954,16.47,16.47,52400.0
2005-11-04 11:30:00,25.92,25.93,25.9,25.91,51800.0,16.47,16.4764,16.4573,16.4637,51800.0
2005-11-04 11:40:00,25.91,25.95,25.91,25.93,112000.0,16.4637,16.4891,16.4637,16.4764,112000.0
2005-11-04 11:50:00,25.92,25.99,25.9,25.92,57200.0,16.47,16.5145,16.4573,16.47,57200.0
2005-11-04 12:00:00,25.91,25.92,25.89,25.9,35800.0,16.4637,16.47,16.451,16.4573,35800.0
2005-11-04 12:10:00,25.9,25.93,25.9,25.92,54600.0,16.4573,16.4764,16.4573,16.47,54600.0
2005-11-04 12:20:00,25.92,25.93,25.91,25.93,45400.0,16.47,16.4764,16.4637,16.4764,45400.0
2005-11-04 12:30:00,25.93,25.96,25.93,25.94,39000.0,16.4764,16.4954,16.4764,16.4827,39000.0
2005-11-04 12:40:00,25.94,25.94,25.91,25.93,52400.0,16.4827,16.4827,16.4637,16.4764,52400.0
2005-11-04 12:50:00,25.92,25.95,25.92,25.95,52800.0,16.47,16.4891,16.47,16.4891,52800.0
2005-11-04 13:00:00,25.95,25.95,25.92,25.92,33200.0,16.4891,16.4891,16.47,16.47,33200.0
2005-11-04 13:10:00,25.92,25.93,25.9,25.91,138400.0,16.47,16.4764,16.4573,16.4637,138400.0
2005-11-04 13:20:00,25.92,25.93,25.9,25.92,70600.0,16.47,16.4764,16.4573,16.47,70600.0
2005-11-04 13:30:00,25.91,25.93,25.91,25.92,61200.0,16.4637,16.4764,16.4637,16.47,61200.0
2005-11-04 13:40:00,25.92,25.92,25.89,25.92,80800.0,16.47,16.47,16.451,16.47,80800.0
2005-11-04 13:50:00,25.93,25.97,25.91,25.91,65000.0,16.4764,16.5018,16.4637,16.4637,65000.0
2005-11-04 14:00:00,25.91,25.95,25.89,25.93,82000.0,16.4637,16.4891,16.451,16.4764,82000.0
2005-11-04 14:10:00,25.93,25.94,25.91,25.92,124200.0,16.4764,16.4827,16.4637,16.47,124200.0
2005-11-04 14:20:00,25.92,25.95,25.9,25.9,95600.0,16.47,16.4891,16.4573,16.4573,95600.0
2005-11-04 14:30:00,25.9,25.91,25.88,25.89,54200.0,16.4573,16.4637,16.4446,16.451,54200.0
2005-11-04 14:40:00,25.89,25.9,25.88,25.89,100600.0,16.451,16.4573,16.4446,16.451,100600.0
2005-11-04 14:50:00,25.89,25.93,25.89,25.93,75200.0,16.451,16.4764,16.451,16.4764,75200.0
2005-11-04 15:00:00,25.93,25.94,25.92,25.93,76000.0,16.4764,16.4827,16.47,16.4764,76000.0
2005-11-04 15:10:00,25.93,25.97,25.93,25.94,54800.0,16.4764,16.5018,16.4764,16.4827,54800.0
2005-11-04 15:20:00,25.93,25.97,25.93,25.95,103200.0,16.4764,16.5018,16.4764,16.4891,103200.0
2005-11-04 15:30:00,25.95,25.96,25.93,25.95,160600.0,16.4891,16.4954,16.4764,16.4891,160600.0
2005-11-04 15:40:00,25.94,25.98,25.94,25.97,157400.0,16.4827,16.5082,16.4827,16.5018,157400.0
2005-11-04 15:50:00,25.97,25.97,25.92,25.93,299200.0,16.5018,16.5018,16.47,16.4764,299200.0
2005-11-07 09:30:00,25.98,25.98,25.75,25.83,249400.0,16.5082,16.5082,16.362,16.4128,249400.0
2005-11-07 09:40:00,25.82,25.84,25.6,25.62,257200.0,16.4065,16.4192,16.2667,16.2794,257200.0
2005-11-07 09:50:00,25.66,25.78,25.66,25.73,135600.0,16.3048,16.3811,16.3048,16.3493,135600.0
2005-11-07 10:00:00,25.72,25.84,25.72,25.83,193200.0,16.3429,16.4192,16.3429,16.4128,193200.0
2005-11-07 10:10:00,25.83,25.85,25.78,25.82,97400.0,16.4128,16.4255,16.3811,16.4065,97400.0
2005-11-07 10:20:00,25.81,25.81,25.75,25.75,123800.0,16.4001,16.4001,16.362,16.362,123800.0
2005-11-07 10:30:00,25.77,25.81,25.76,25.77,70400.0,16.3747,16.4001,16.3684,16.3747,70400.0
2005-11-07 10:40:00,25.76,25.79,25.76,25.79,39400.0,16.3684,16.3874,16.3684,16.3874,39400.0
2005-11-07 10:50:00,25.78,25.79,25.77,25.79,68800.0,16.3811,16.3874,16.3747,16.3874,68800.0
2005-11-07 11:00:00,25.79,25.81,25.77,25.79,83400.0,16.3874,16.4001,16.3747,16.3874,83400.0
2005-11-07 11:10:00,25.79,25.8,25.77,25.8,42000.0,16.3874,16.3938,16.3747,16.3938,42000.0
2005-11-07 11:20:00,25.8,25.85,25.8,25.85,126600.0,16.3938,16.4255,16.3938,16.4255,126600.0
2005-11-07 11:30:00,25.84,25.86,25.83,25.84,101400.0,16.4192,16.4319,16.4128,16.4192,101400.0
2005-11-07 11:40:00,25.85,25.85,25.8,25.81,160200.0,16.4255,16.4255,16.3938,16.4001,160200.0
2005-11-07 11:50:00,25.81,25.83,25.78,25.83,38600.0,16.4001,16.4128,16.3811,16.4128,38600.0
2005-11-07 12:00:00,25.83,25.84,25.82,25.84,38400.0,16.4128,16.4192,16.4065,16.4192,38400.0
2005-11-07 12:10:00,25.83,25.86,25.82,25.86,65000.0,16.4128,16.4319,16.4065,16.4319,65000.0
2005-11-07 12:20:00,25.86,25.87,25.82,25.83,106600.0,16.4319,16.4383,16.4065,16.4128,106600.0
2005-11-07 12:30:00,25.83,25.89,25.83,25.86,82600.0,16.4128,16.451,16.4128,16.4319,82600.0
2005-11-07 12:40:00,25.85,25.88,25.82,25.88,33000.0,16.4255,16.4446,16.4065,16.4446,33000.0
2005-11-07 12:50:00,25.85,25.86,25.84,25.86,38000.0,16.4255,16.4319,16.4192,16.4319,38000.0
2005-11-07 13:00:00,25.86,25.86,25.85,25.86,38200.0,16.4319,16.4319,16.4255,16.4319,38200.0
2005-11-07 13:10:00,25.86,25.87,25.8,25.85,64400.0,16.4319,16.4383,16.3938,16.4255,64400.0
2005-11-07 13:20:00,25.85,25.85,25.81,25.83,49600.0,16.4255,16.4255,16.4001,16.4128,49600.0
2005-11-07 13:30:00,25.83,25.85,25.82,25.84,96600.0,16.4128,16.4255,16.4065,16.4192,96600.0
2005-11-07 13:40:00,25.84,25.85,25.82,25.82,43400.0,16.4192,16.4255,16.4065,16.4065,43400.0
2005-11-07 13:50:00,25.82,25.83,25.81,25.81,683000.0,16.4065,16.4128,16.4001,16.4001,683000.0
2005-11-07 14:00:00,25.82,25.82,25.76,25.79,146600.0,16.4065,16.4065,16.3684,16.3874,146600.0
2005-11-07 14:10:00,25.79,25.84,25.79,25.84,72400.0,16.3874,16.4192,16.3874,16.4192,72400.0
2005-11-07 14:20:00,25.85,25.88,25.82,25.88,85000.0,16.4255,16.4446,16.4065,16.4446,85000.0
2005-11-07 14:30:00,25.88,25.9,25.86,25.9,85800.0,16.4446,16.4573,16.4319,16.4573,85800.0
2005-11-07 14:40:00,25.9,25.92,25.87,25.91,292800.0,16.4573,16.47,16.4383,16.4637,292800.0
2005-11-07 14:50:00,25.91,25.95,25.91,25.95,38200.0,16.4637,16.4891,16.4637,16.4891,38200.0
2005-11-07 15:00:00,25.96,25.99,25.94,25.97,76600.0,16.4954,16.5145,16.4827,16.5018,76600.0
2005-11-07 15:10:00,25.97,25.99,25.95,25.97,53800.0,16.5018,16.5145,16.4891,16.5018,53800.0
2005-11-07 15:20:00,25.98,25.99,25.94,25.98,62200.0,16.5082,16.5145,16.4827,16.5082,62200.0
2005-11-07 15:30:00,25.98,26.0,25.96,25.98,70000.0,16.5082,16.5209,16.4954,16.5082,70000.0
2005-11-07 15:40:00,25.99,26.01,25.98,26.0,114000.0,16.5145,16.5272,16.5082,16.5209,114000.0
2005-11-07 15:50:00,26.0,26.0,25.96,25.98,109400.0,16.5209,16.5209,16.4954,16.5082,109400.0
2005-11-08 09:30:00,25.83,25.93,25.83,25.91,125800.0,16.4128,16.4764,16.4128,16.4637,125800.0
2005-11-08 09:40:00,25.88,25.99,25.84,25.98,93000.0,16.4446,16.5145,16.4192,16.5082,93000.0
2005-11-08 09:50:00,25.98,26.05,25.98,26.02,150800.0,16.5082,16.5526,16.5082,16.5336,150800.0
2005-11-08 10:00:00,26.03,26.09,25.98,25.98,206800.0,16.5399,16.578,16.5082,16.5082,206800.0
2005-11-08 10:10:00,25.98,26.02,25.97,26.02,164200.0,16.5082,16.5336,16.5018,16.5336,164200.0
2005-11-08 10:20:00,26.02,26.09,26.02,26.05,64200.0,16.5336,16.578,16.5336,16.5526,64200.0
2005-11-08 10:30:00,26.06,26.09,26.05,26.07,105600.0,16.559,16.578,16.5526,16.5653,105600.0
2005-11-08 10:40:00,26.07,26.09,26.04,26.08,99200.0,16.5653,16.578,16.5463,16.5717,99200.0
2005-11-08 10:50:00,26.08,26.1,26.06,26.09,94800.0,16.5717,16.5844,16.559,16.578,94800.0
2005-11-08 11:00:00,26.09,26.11,26.08,26.1,119200.0,16.578,16.5908,16.5717,16.5844,119200.0
2005-11-08 11:10:00,26.1,26.21,26.07,26.21,174600.0,16.5844,16.6543,16.5653,16.6543,174600.0
2005-11-08 11:20:00,26.23,26.25,26.22,26.25,175800.0,16.667,16.6797,16.6607,16.6797,175800.0
2005-11-08 11:30:00,26.25,26.25,26.2,26.21,89200.0,16.6797,16.6797,16.6479,16.6543,89200.0
2005-11-08 11:40:00,26.21,26.23,26.2,26.22,80000.0,16.6543,16.667,16.6479,16.6607,80000.0
2005-11-08 11:50:00,26.22,26.22,26.18,26.22,62600.0,16.6607,16.6607,16.6352,16.6607,62600.0
2005-11-08 12:00:00,26.22,26.25,26.21,26.24,117000.0,16.6607,16.6797,16.6543,16.6734,117000.0
2005-11-08 12:10:00,26.25,26.3,26.24,26.27,188200.0,16.6797,16.7115,16.6734,16.6924,188200.0
2005-11-08 12:20:00,26.27,26.3,26.24,26.25,105400.0,16.6924,16.7115,16.6734,16.6797,105400.0
2005-11-08 12:30:00,26.25,26.27,26.23,26.25,145600.0,16.6797,16.6924,16.667,16.6797,145600.0
2005-11-08 12:40:00,26.25,26.25,26.22,26.24,63000.0,16.6797,16.6797,16.6607,16.6734,63000.0
2005-11-08 12:50:00,26.24,26.25,26.2,26.24,50600.0,16.6734,16.6797,16.6479,16.6734,50600.0
2005-11-08 13:00:00,26.24,26.25,26.21,26.21,68200.0,16.6734,16.6797,16.6543,16.6543,68200.0
2005-11-08 13:10:00,26.2,26.24,26.2,26.23,48000.0,16.6479,16.6734,16.6479,16.667,48000.0
2005-11-08 13:20:00,26.23,26.31,26.23,26.29,88000.0,16.667,16.7178,16.667,16.7051,88000.0
2005-11-08 13:30:00,26.3,26.31,26.28,26.29,52200.0,16.7115,16.7178,16.6988,16.7051,52200.0
2005-11-08 13:40:00,26.3,26.3,26.25,26.27,45200.0,16.7115,16.7115,16.6797,16.6924,45200.0
2005-11-08 13:50:00,26.26,26.3,26.25,26.27,95800.0,16.6861,16.7115,16.6797,16.6924,95800.0
2005-11-08 14:00:00,26.28,26.35,26.27,26.34,125000.0,16.6988,16.7433,16.6924,16.7369,125000.0
2005-11-08 14:10:00,26.34,26.43,26.34,26.38,153200.0,16.7369,16.7941,16.7369,16.7623,153200.0
2005-11-08 14:20:00,26.38,26.41,26.36,26.4,55400.0,16.7623,16.7814,16.7496,16.775,55400.0
2005-11-08 14:30:00,26.41,26.41,26.37,26.39,128400.0,16.7814,16.7814,16.756,16.7687,128400.0
2005-11-08 14:40:00,26.38,26.42,26.38,26.41,96000.0,16.7623,16.7877,16.7623,16.7814,96000.0
2005-11-08 14:50:00,26.4,26.43,26.39,26.39,97400.0,16.775,16.7941,16.7687,16.7687,97400.0
2005-11-08 15:00:00,26.4,26.42,26.38,26.4,81800.0,16.775,16.7877,16.7623,16.775,81800.0
2005-11-08 15:10:00,26.4,26.41,26.38,26.4,137600.0,16.775,16.7814,16.7623,16.775,137600.0
2005-11-08 15:20:00,26.4,26.41,26.39,26.4,101400.0,16.775,16.7814,16.7687,16.775,101400.0
2005-11-08 15:30:00,26.39,26.4,26.33,26.35,190800.0,16.7687,16.775,16.7305,16.7433,190800.0
2005-11-08 15:40:00,26.35,26.37,26.29,26.33,216800.0,16.7433,16.756,16.7051,16.7305,216800.0
2005-11-08 15:50:00,26.33,26.36,26.33,26.34,250600.0,16.7305,16.7496,16.7305,16.7369,250600.0
2005-11-09 09:30:00,26.41,26.5,26.35,26.47,116800.0,16.7814,16.8386,16.7433,16.8195,116800.0
2005-11-09 09:40:00,26.47,26.53,26.43,26.49,116400.0,16.8195,16.8576,16.7941,16.8322,116400.0
2005-11-09 09:50:00,26.49,26.59,26.48,26.56,164000.0,16.8322,16.8958,16.8259,16.8767,164000.0
2005-11-09 10:00:00,26.55,26.57,26.52,26.52,122600.0,16.8703,16.883,16.8513,16.8513,122600.0
2005-11-09 10:10:00,26.52,26.52,26.47,26.48,179600.0,16.8513,16.8513,16.8195,16.8259,179600.0
2005-11-09 10:20:00,26.49,26.55,26.49,26.55,173600.0,16.8322,16.8703,16.8322,16.8703,173600.0
2005-11-09 10:30:00,26.54,26.61,26.53,26.61,144800.0,16.864,16.9085,16.8576,16.9085,144800.0
2005-11-09 10:40:00,26.6,26.64,26.55,26.64,162600.0,16.9021,16.9275,16.8703,16.9275,162600.0
2005-11-09 10:50:00,26.64,26.64,26.58,26.6,89000.0,16.9275,16.9275,16.8894,16.9021,89000.0
2005-11-09 11:00:00,26.6,26.6,26.59,26.6,83800.0,16.9021,16.9021,16.8958,16.9021,83800.0
2005-11-09 11:10:00,26.6,26.6,26.56,26.58,75400.0,16.9021,16.9021,16.8767,16.8894,75400.0
2005-11-09 11:20:00,26.58,26.59,26.5,26.5,56400.0,16.8894,16.8958,16.8386,16.8386,56400.0
2005-11-09 11:30:00,26.5,26.55,26.5,26.55,196000.0,16.8386,16.8703,16.8386,16.8703,196000.0
2005-11-09 11:40:00,26.54,26.55,26.5,26.53,68000.0,16.864,16.8703,16.8386,16.8576,68000.0
2005-11-09 11:50:00,26.53,26.55,26.51,26.55,40200.0,16.8576,16.8703,16.8449,16.8703,40200.0
2005-11-09 12:00:00,26.55,26.55,26.5,26.5,105000.0,16.8703,16.8703,16.8386,16.8386,105000.0
2005-11-09 12:10:00,26.51,26.54,26.48,26.54,44200.0,16.8449,16.864,16.8259,16.864,44200.0
2005-11-09 12:20:00,26.54,26.6,26.53,26.59,172400.0,16.864,16.9021,16.8576,16.8958,172400.0
2005-11-09 12:30:00,26.59,26.6,26.56,26.58,75400.0,16.8958,16.9021,16.8767,16.8894,75400.0
2005-11-09 12:40:00,26.58,26.6,26.56,26.6,76800.0,16.8894,16.9021,16.8767,16.9021,76800.0
2005-11-09 12:50:00,26.6,26.64,26.58,26.58,59000.0,16.9021,16.9275,16.8894,16.8894,59000.0
2005-11-09 13:00:00,26.57,26.59,26.56,26.56,54800.0,16.883,16.8958,16.8767,16.8767,54800.0
2005-11-09 13:10:00,26.56,26.56,26.54,26.55,19800.0,16.8767,16.8767,16.864,16.8703,19800.0
2005-11-09 13:20:00,26.54,26.56,26.53,26.53,45000.0,16.864,16.8767,16.8576,16.8576,45000.0
2005-11-09 13:30:00,26.53,26.55,26.49,26.5,58000.0,16.8576,16.8703,16.8322,16.8386,58000.0
2005-11-09 13:40:00,26.5,26.53,26.49,26.53,67000.0,16.8386,16.8576,16.8322,16.8576,67000.0
2005-11-09 13:50:00,26.52,26.53,26.51,26.53,67000.0,16.8513,16.8576,16.8449,16.8576,67000.0
2005-11-09 14:00:00,26.53,26.53,26.5,26.52,102400.0,16.8576,16.8576,16.8386,16.8513,102400.0
2005-11-09 14:10:00,26.52,26.55,26.5,26.53,49400.0,16.8513,16.8703,16.8386,16.8576,49400.0
2005-11-09 14:20:00,26.53,26.53,26.5,26.53,49200.0,16.8576,16.8576,16.8386,16.8576,49200.0
2005-11-09 14:30:00,26.53,26.59,26.52,26.59,47600.0,16.8576,16.8958,16.8513,16.8958,47600.0
2005-11-09 14:40:00,26.59,26.59,26.52,26.52,107800.0,16.8958,16.8958,16.8513,16.8513,107800.0
2005-11-09 14:50:00,26.52,26.53,26.48,26.52,134600.0,16.8513,16.8576,16.8259,16.8513,134600.0
2005-11-09 15:00:00,26.52,26.55,26.51,26.55,105800.0,16.8513,16.8703,16.8449,16.8703,105800.0
2005-11-09 15:10:00,26.55,26.55,26.53,26.54,88400.0,16.8703,16.8703,16.8576,16.864,88400.0
2005-11-09 15:20:00,26.54,26.56,26.54,26.55,168600.0,16.864,16.8767,16.864,16.8703,168600.0
2005-11-09 15:30:00,26.55,26.58,26.55,26.57,172400.0,16.8703,16.8894,16.8703,16.883,172400.0
2005-11-09 15:40:00,26.57,26.59,26.55,26.58,135800.0,16.883,16.8958,16.8703,16.8894,135800.0
2005-11-09 15:50:00,26.58,26.59,26.56,26.58,218000.0,16.8894,16.8958,16.8767,16.8894,218000.0
2005-11-10 09:30:00,26.49,26.59,26.47,26.56,118000.0,16.8322,16.8958,16.8195,16.8767,118000.0
2005-11-10 09:40:00,26.56,26.64,26.51,26.63,68400.0,16.8767,16.9275,16.8449,16.9212,68400.0
2005-11-10 09:50:00,26.63,26.7,26.61,26.64,90600.0,16.9212,16.9657,16.9085,16.9275,90600.0
2005-11-10 10:00:00,26.66,26.68,26.58,26.58,145000.0,16.9402,16.9529,16.8894,16.8894,145000.0
2005-11-10 10:10:00,26.58,26.61,26.55,26.58,107200.0,16.8894,16.9085,16.8703,16.8894,107200.0
2005-11-10 10:20:00,26.59,26.61,26.57,26.6,72400.0,16.8958,16.9085,16.883,16.9021,72400.0
2005-11-10 10:30:00,26.61,26.61,26.58,26.59,56000.0,16.9085,16.9085,16.8894,16.8958,56000.0
2005-11-10 10:40:00,26.59,26.6,26.53,26.57,76000.0,16.8958,16.9021,16.8576,16.883,76000.0
2005-11-10 10:50:00,26.56,26.6,26.55,26.58,52600.0,16.8767,16.9021,16.8703,16.8894,52600.0
2005-11-10 11:00:00,26.59,26.63,26.58,26.61,50200.0,16.8958,16.9212,16.8894,16.9085,50200.0
2005-11-10 11:10:00,26.6,26.61,26.58,26.61,39800.0,16.9021,16.9085,16.8894,16.9085,39800.0
2005-11-10 11:20:00,26.6,26.67,26.6,26.66,57400.0,16.9021,16.9466,16.9021,16.9402,57400.0
2005-11-10 11:30:00,26.66,26.68,26.64,26.64,62000.0,16.9402,16.9529,16.9275,16.9275,62000.0
2005-11-10 11:40:00,26.64,26.7,26.64,26.68,56200.0,16.9275,16.9657,16.9275,16.9529,56200.0
2005-11-10 11:50:00,26.68,26.73,26.68,26.73,59000.0,16.9529,16.9847,16.9529,16.9847,59000.0
2005-11-10 12:00:00,26.73,26.73,26.68,26.7,61800.0,16.9847,16.9847,16.9529,16.9657,61800.0
2005-11-10 12:10:00,26.7,26.72,26.67,26.67,66800.0,16.9657,16.9784,16.9466,16.9466,66800.0
2005-11-10 12:20:00,26.67,26.72,26.67,26.7,69200.0,16.9466,16.9784,16.9466,16.9657,69200.0
2005-11-10 12:30:00,26.7,26.72,26.67,26.68,52000.0,16.9657,16.9784,16.9466,16.9529,52000.0
2005-11-10 12:40:00,26.67,26.69,26.67,26.68,118600.0,16.9466,16.9593,16.9466,16.9529,118600.0
2005-11-10 12:50:00,26.68,26.68,26.67,26.68,70200.0,16.9529,16.9529,16.9466,16.9529,70200.0
2005-11-10 13:00:00,26.67,26.72,26.67,26.68,89800.0,16.9466,16.9784,16.9466,16.9529,89800.0
2005-11-10 13:10:00,26.68,26.7,26.66,26.68,45200.0,16.9529,16.9657,16.9402,16.9529,45200.0
2005-11-10 13:20:00,26.67,26.68,26.64,26.68,38400.0,16.9466,16.9529,16.9275,16.9529,38400.0
2005-11-10 13:30:00,26.66,26.72,26.65,26.71,111000.0,16.9402,16.9784,16.9339,16.972,111000.0
2005-11-10 13:40:00,26.7,26.75,26.7,26.74,95600.0,16.9657,16.9974,16.9657,16.9911,95600.0
2005-11-10 13:50:00,26.75,26.8,26.73,26.8,178000.0,16.9974,17.0292,16.9847,17.0292,178000.0
2005-11-10 14:00:00,26.8,26.83,26.79,26.79,89000.0,17.0292,17.0483,17.0228,17.0228,89000.0
2005-11-10 14:10:00,26.79,26.81,26.77,26.79,32800.0,17.0228,17.0355,17.0101,17.0228,32800.0
2005-11-10 14:20:00,26.78,26.81,26.78,26.81,59600.0,17.0165,17.0355,17.0165,17.0355,59600.0
2005-11-10 14:30:00,26.81,26.81,26.78,26.79,39400.0,17.0355,17.0355,17.0165,17.0228,39400.0
2005-11-10 14:40:00,26.78,26.79,26.77,26.79,65200.0,17.0165,17.0228,17.0101,17.0228,65200.0
2005-11-10 14:50:00,26.79,26.86,26.79,26.85,94600.0,17.0228,17.0673,17.0228,17.061,94600.0
2005-11-10 15:00:00,26.85,26.88,26.83,26.85,145000.0,17.061,17.08,17.0483,17.061,145000.0
2005-11-10 15:10:00,26.84,26.86,26.82,26.85,49400.0,17.0546,17.0673,17.0419,17.061,49400.0
2005-11-10 15:20:00,26.85,26.85,26.81,26.81,90400.0,17.061,17.061,17.0355,17.0355,90400.0
2005-11-10 15:30:00,26.81,26.84,26.8,26.82,105400.0,17.0355,17.0546,17.0292,17.0419,105400.0
2005-11-10 15:40:00,26.83,26.83,26.76,26.77,98000.0,17.0483,17.0483,17.0038,17.0101,98000.0
2005-11-10 15:50:00,26.77,26.84,26.77,26.81,155400.0,17.0101,17.0546,17.0101,17.0355,155400.0
2005-11-11 09:30:00,26.82,26.83,26.74,26.76,75000.0,17.0419,17.0483,16.9911,17.0038,75000.0
2005-11-11 09:40:00,26.75,26.83,26.74,26.79,63600.0,16.9974,17.0483,16.9911,17.0228,63600.0
2005-11-11 09:50:00,26.8,26.83,26.75,26.77,172600.0,17.0292,17.0483,16.9974,17.0101,172600.0
2005-11-11 10:00:00,26.78,26.8,26.75,26.77,64200.0,17.0165,17.0292,16.9974,17.0101,64200.0
2005-11-11 10:10:00,26.75,26.78,26.72,26.74,70200.0,16.9974,17.0165,16.9784,16.9911,70200.0
2005-11-11 10:20:00,26.73,26.74,26.68,26.7,41000.0,16.9847,16.9911,16.9529,16.9657,41000.0
2005-11-11 10:30:00,26.7,26.75,26.7,26.74,44400.0,16.9657,16.9974,16.9657,16.9911,44400.0
2005-11-11 10:40:00,26.74,26.74,26.71,26.72,38800.0,16.9911,16.9911,16.972,16.9784,38800.0
2005-11-11 10:50:00,26.72,26.73,26.66,26.7,124600.0,16.9784,16.9847,16.9402,16.9657,124600.0
2005-11-11 11:00:00,26.7,26.72,26.68,26.7,252200.0,16.9657,16.9784,16.9529,16.9657,252200.0
2005-11-11 11:10:00,26.71,26.75,26.68,26.72,25400.0,16.972,16.9974,16.9529,16.9784,25400.0
2005-11-11 11:20:00,26.71,26.73,26.68,26.72,40600.0,16.972,16.9847,16.9529,16.9784,40600.0
2005-11-11 11:30:00,26.72,26.74,26.71,26.73,15200.0,16.9784,16.9911,16.972,16.9847,15200.0
2005-11-11 11:40:00,26.73,26.75,26.73,26.75,22200.0,16.9847,16.9974,16.9847,16.9974,22200.0
2005-11-11 11:50:00,26.75,26.81,26.75,26.79,33800.0,16.9974,17.0355,16.9974,17.0228,33800.0
2005-11-11 12:00:00,26.81,26.82,26.78,26.82,35600.0,17.0355,17.0419,17.0165,17.0419,35600.0
2005-11-11 12:10:00,26.82,26.84,26.81,26.83,48400.0,17.0419,17.0546,17.0355,17.0483,48400.0
2005-11-11 12:20:00,26.83,26.84,26.81,26.83,24000.0,17.0483,17.0546,17.0355,17.0483,24000.0
2005-11-11 12:30:00,26.84,26.85,26.83,26.84,13400.0,17.0546,17.061,17.0483,17.0546,13400.0
2005-11-11 12:40:00,26.85,26.86,26.82,26.85,37000.0,17.061,17.0673,17.0419,17.061,37000.0
2005-11-11 12:50:00,26.85,26.85,26.78,26.79,35000.0,17.061,17.061,17.0165,17.0228,35000.0
2005-11-11 13:00:00,26.8,26.81,26.78,26.79,20800.0,17.0292,17.0355,17.0165,17.0228,20800.0
2005-11-11 13:10:00,26.79,26.81,26.79,26.8,27800.0,17.0228,17.0355,17.0228,17.0292,27800.0
2005-11-11 13:20:00,26.8,26.83,26.79,26.81,35200.0,17.0292,17.0483,17.0228,17.0355,35200.0
2005-11-11 13:30:00,26.81,26.81,26.79,26.8,39200.0,17.0355,17.0355,17.0228,17.0292,39200.0
2005-11-11 13:40:00,26.8,26.81,26.79,26.79,45600.0,17.0292,17.0355,17.0228,17.0228,45600.0
2005-11-11 13:50:00,26.79,26.81,26.75,26.8,31400.0,17.0228,17.0355,16.9974,17.0292,31400.0
2005-11-11 14:00:00,26.81,26.83,26.79,26.83,44000.0,17.0355,17.0483,17.0228,17.0483,44000.0
2005-11-11 14:10:00,26.81,26.83,26.81,26.81,30800.0,17.0355,17.0483,17.0355,17.0355,30800.0
2005-11-11 14:20:00,26.81,26.82,26.8,26.82,37000.0,17.0355,17.0419,17.0292,17.0419,37000.0
2005-11-11 14:30:00,26.82,26.84,26.81,26.82,53400.0,17.0419,17.0546,17.0355,17.0419,53400.0
2005-11-11 14:40:00,26.82,26.85,26.8,26.81,89400.0,17.0419,17.061,17.0292,17.0355,89400.0
2005-11-11 14:50:00,26.82,26.83,26.81,26.82,41000.0,17.0419,17.0483,17.0355,17.0419,41000.0
2005-11-11 15:00:00,26.82,26.83,26.81,26.82,20800.0,17.0419,17.0483,17.0355,17.0419,20800.0
2005-11-11 15:10:00,26.82,26.83,26.8,26.8,41200.0,17.0419,17.0483,17.0292,17.0292,41200.0
2005-11-11 15:20:00,26.81,26.83,26.8,26.82,47000.0,17.0355,17.0483,17.0292,17.0419,47000.0
2005-11-11 15:30:00,26.82,26.86,26.82,26.86,38600.0,17.0419,17.0673,17.0419,17.0673,38600.0
2005-11-11 15:40:00,26.86,26.86,26.84,26.84,147600.0,17.0673,17.0673,17.0546,17.0546,147600.0
2005-11-11 15:50:00,26.85,26.85,26.81,26.81,86000.0,17.061,17.061,17.0355,17.0355,86000.0
2005-11-14 09:30:00,26.77,26.82,26.71,26.75,318200.0,17.0101,17.0419,16.972,16.9974,318200.0
2005-11-14 09:40:00,26.76,26.82,26.75,26.8,48800.0,17.0038,17.0419,16.9974,17.0292,48800.0
2005-11-14 09:50:00,26.8,26.82,26.71,26.75,98600.0,17.0292,17.0419,16.972,16.9974,98600.0
2005-11-14 10:00:00,26.75,26.83,26.75,26.83,67000.0,16.9974,17.0483,16.9974,17.0483,67000.0
2005-11-14 10:10:00,26.82,26.89,26.8,26.88,71400.0,17.0419,17.0864,17.0292,17.08,71400.0
2005-11-14 10:20:00,26.88,26.89,26.86,26.86,42200.0,17.08,17.0864,17.0673,17.0673,42200.0
2005-11-14 10:30:00,26.86,26.94,26.86,26.9,82800.0,17.0673,17.1182,17.0673,17.0927,82800.0
2005-11-14 10:40:00,26.89,26.92,26.86,26.86,41400.0,17.0864,17.1054,17.0673,17.0673,41400.0
2005-11-14 10:50:00,26.86,26.88,26.82,26.84,35000.0,17.0673,17.08,17.0419,17.0546,35000.0
2005-11-14 11:00:00,26.84,26.88,26.82,26.85,39600.0,17.0546,17.08,17.0419,17.061,39600.0
2005-11-14 11:10:00,26.83,26.85,26.8,26.81,69800.0,17.0483,17.061,17.0292,17.0355,69800.0
2005-11-14 11:20:00,26.81,26.81,26.78,26.79,62400.0,17.0355,17.0355,17.0165,17.0228,62400.0
2005-11-14 11:30:00,26.79,26.8,26.77,26.79,36600.0,17.0228,17.0292,17.0101,17.0228,36600.0
2005-11-14 11:40:00,26.8,26.82,26.79,26.8,34000.0,17.0292,17.0419,17.0228,17.0292,34000.0
2005-11-14 11:50:00,26.8,26.82,26.79,26.8,50200.0,17.0292,17.0419,17.0228,17.0292,50200.0
2005-11-14 12:00:00,26.8,26.81,26.78,26.81,45200.0,17.0292,17.0355,17.0165,17.0355,45200.0
2005-11-14 12:10:00,26.81,26.82,26.8,26.82,27800.0,17.0355,17.0419,17.0292,17.0419,27800.0
2005-11-14 12:20:00,26.82,26.83,26.8,26.82,57200.0,17.0419,17.0483,17.0292,17.0419,57200.0
2005-11-14 12:30:00,26.82,26.82,26.82,26.82,19000.0,17.0419,17.0419,17.0419,17.0419,19000.0
2005-11-14 12:40:00,26.82,26.82,26.79,26.81,23600.0,17.0419,17.0419,17.0228,17.0355,23600.0
2005-11-14 12:50:00,26.8,26.8,26.75,26.77,28800.0,17.0292,17.0292,16.9974,17.0101,28800.0
2005-11-14 13:00:00,26.75,26.77,26.73,26.75,42800.0,16.9974,17.0101,16.9847,16.9974,42800.0
2005-11-14 13:10:00,26.75,26.75,26.72,26.72,26400.0,16.9974,16.9974,16.9784,16.9784,26400.0
2005-11-14 13:20:00,26.72,26.73,26.68,26.7,39200.0,16.9784,16.9847,16.9529,16.9657,39200.0
2005-11-14 13:30:00,26.7,26.72,26.67,26.72,45600.0,16.9657,16.9784,16.9466,16.9784,45600.0
2005-11-14 13:40:00,26.72,26.75,26.66,26.75,89600.0,16.9784,16.9974,16.9402,16.9974,89600.0
2005-11-14 13:50:00,26.74,26.75,26.73,26.75,86000.0,16.9911,16.9974,16.9847,16.9974,86000.0
2005-11-14 14:00:00,26.75,26.75,26.72,26.72,46400.0,16.9974,16.9974,16.9784,16.9784,46400.0
2005-11-14 14:10:00,26.72,26.72,26.66,26.66,49600.0,16.9784,16.9784,16.9402,16.9402,49600.0
2005-11-14 14:20:00,26.66,26.67,26.64,26.65,52000.0,16.9402,16.9466,16.9275,16.9339,52000.0
2005-11-14 14:30:00,26.65,26.67,26.61,26.61,142200.0,16.9339,16.9466,16.9085,16.9085,142200.0
2005-11-14 14:40:00,26.61,26.63,26.6,26.61,63800.0,16.9085,16.9212,16.9021,16.9085,63800.0
2005-11-14 14:50:00,26.61,26.65,26.61,26.63,93800.0,16.9085,16.9339,16.9085,16.9212,93800.0
2005-11-14 15:00:00,26.63,26.64,26.59,26.6,91800.0,16.9212,16.9275,16.8958,16.9021,91800.0
2005-11-14 15:10:00,26.61,26.61,26.54,26.54,139800.0,16.9085,16.9085,16.864,16.864,139800.0
2005-11-14 15:20:00,26.55,26.56,26.52,26.55,182000.0,16.8703,16.8767,16.8513,16.8703,182000.0
2005-11-14 15:30:00,26.55,26.56,26.54,26.56,171800.0,16.8703,16.8767,16.864,16.8767,171800.0
2005-11-14 15:40:00,26.56,26.58,26.54,26.58,121800.0,16.8767,16.8894,16.864,16.8894,121800.0
2005-11-14 15:50:00,26.58,26.6,26.57,26.58,184400.0,16.8894,16.9021,16.883,16.8894,184400.0
2005-11-15 09:30:00,26.76,26.88,26.75,26.88,223000.0,17.0038,17.08,16.9974,17.08,223000.0
2005-11-15 09:40:00,26.87,26.87,26.73,26.77,135400.0,17.0737,17.0737,16.9847,17.0101,135400.0
2005-11-15 09:50:00,26.77,26.77,26.61,26.63,100600.0,17.0101,17.0101,16.9085,16.9212,100600.0
2005-11-15 10:00:00,26.63,26.63,26.58,26.62,39600.0,16.9212,16.9212,16.8894,16.9148,39600.0
2005-11-15 10:10:00,26.61,26.65,26.59,26.64,40600.0,16.9085,16.9339,16.8958,16.9275,40600.0
2005-11-15 10:20:00,26.65,26.74,26.64,26.66,51400.0,16.9339,16.9911,16.9275,16.9402,51400.0
2005-11-15 10:30:00,26.66,26.67,26.59,26.61,62800.0,16.9402,16.9466,16.8958,16.9085,62800.0
2005-11-15 10:40:00,26.58,26.67,26.58,26.66,29000.0,16.8894,16.9466,16.8894,16.9402,29000.0
2005-11-15 10:50:00,26.66,26.69,26.61,26.63,66200.0,16.9402,16.9593,16.9085,16.9212,66200.0
2005-11-15 11:00:00,26.63,26.64,26.62,26.64,42600.0,16.9212,16.9275,16.9148,16.9275,42600.0
2005-11-15 11:10:00,26.64,26.64,26.62,26.63,43600.0,16.9275,16.9275,16.9148,16.9212,43600.0
2005-11-15 11:20:00,26.63,26.65,26.6,26.61,43600.0,16.9212,16.9339,16.9021,16.9085,43600.0
2005-11-15 11:30:00,26.61,26.63,26.59,26.61,48600.0,16.9085,16.9212,16.8958,16.9085,48600.0
2005-11-15 11:40:00,26.61,26.63,26.61,26.61,39400.0,16.9085,16.9212,16.9085,16.9085,39400.0
2005-11-15 11:50:00,26.63,26.65,26.61,26.65,75800.0,16.9212,16.9339,16.9085,16.9339,75800.0
2005-11-15 12:00:00,26.64,26.64,26.63,26.64,56400.0,16.9275,16.9275,16.9212,16.9275,56400.0
2005-11-15 12:10:00,26.64,26.65,26.63,26.63,69800.0,16.9275,16.9339,16.9212,16.9212,69800.0
2005-11-15 12:20:00,26.63,26.63,26.58,26.61,49200.0,16.9212,16.9212,16.8894,16.9085,49200.0
2005-11-15 12:30:00,26.61,26.64,26.61,26.62,38200.0,16.9085,16.9275,16.9085,16.9148,38200.0
2005-11-15 12:40:00,26.63,26.68,26.63,26.65,69200.0,16.9212,16.9529,16.9212,16.9339,69200.0
2005-11-15 12:50:00,26.66,26.68,26.66,26.68,50200.0,16.9402,16.9529,16.9402,16.9529,50200.0
2005-11-15 13:00:00,26.68,26.71,26.68,26.7,52600.0,16.9529,16.972,16.9529,16.9657,52600.0
2005-11-15 13:10:00,26.7,26.72,26.7,26.71,54400.0,16.9657,16.9784,16.9657,16.972,54400.0
2005-11-15 13:20:00,26.71,26.74,26.67,26.73,133400.0,16.972,16.9911,16.9466,16.9847,133400.0
2005-11-15 13:30:00,26.74,26.75,26.72,26.74,80400.0,16.9911,16.9974,16.9784,16.9911,80400.0
2005-11-15 13:40:00,26.73,26.75,26.73,26.73,49400.0,16.9847,16.9974,16.9847,16.9847,49400.0
2005-11-15 13:50:00,26.72,26.74,26.68,26.7,45000.0,16.9784,16.9911,16.9529,16.9657,45000.0
2005-11-15 14:00:00,26.71,26.71,26.69,26.7,46400.0,16.972,16.972,16.9593,16.9657,46400.0
2005-11-15 14:10:00,26.7,26.71,26.63,26.71,133400.0,16.9657,16.972,16.9212,16.972,133400.0
2005-11-15 14:20:00,26.72,26.72,26.68,26.7,94800.0,16.9784,16.9784,16.9529,16.9657,94800.0
2005-11-15 14:30:00,26.7,26.74,26.68,26.74,90200.0,16.9657,16.9911,16.9529,16.9911,90200.0
2005-11-15 14:40:00,26.74,26.75,26.72,26.74,79400.0,16.9911,16.9974,16.9784,16.9911,79400.0
2005-11-15 14:50:00,26.74,26.74,26.67,26.67,63000.0,16.9911,16.9911,16.9466,16.9466,63000.0
2005-11-15 15:00:00,26.67,26.7,26.66,26.7,61200.0,16.9466,16.9657,16.9402,16.9657,61200.0
2005-11-15 15:10:00,26.69,26.71,26.68,26.68,55200.0,16.9593,16.972,16.9529,16.9529,55200.0
2005-11-15 15:20:00,26.68,26.72,26.67,26.7,72200.0,16.9529,16.9784,16.9466,16.9657,72200.0
2005-11-15 15:30:00,26.7,26.74,26.69,26.72,69200.0,16.9657,16.9911,16.9593,16.9784,69200.0
2005-11-15 15:40:00,26.72,26.75,26.72,26.75,103800.0,16.9784,16.9974,16.9784,16.9974,103800.0
2005-11-15 15:50:00,26.75,26.77,26.74,26.75,116400.0,16.9974,17.0101,16.9911,16.9974,116400.0
2005-11-16 09:30:00,26.9,26.9,26.8,26.82,117800.0,17.0927,17.0927,17.0292,17.0419,117800.0
2005-11-16 09:40:00,26.82,26.86,26.71,26.74,70000.0,17.0419,17.0673,16.972,16.9911,70000.0
2005-11-16 09:50:00,26.75,26.8,26.7,26.71,82600.0,16.9974,17.0292,16.9657,16.972,82600.0
2005-11-16 10:00:00,26.72,26.86,26.72,26.85,63600.0,16.9784,17.0673,16.9784,17.061,63600.0
2005-11-16 10:10:00,26.85,26.85,26.78,26.81,112000.0,17.061,17.061,17.0165,17.0355,112000.0
2005-11-16 10:20:00,26.81,26.81,26.76,26.77,33000.0,17.0355,17.0355,17.0038,17.0101,33000.0
2005-11-16 10:30:00,26.77,26.83,26.75,26.83,54400.0,17.0101,17.0483,16.9974,17.0483,54400.0
2005-11-16 10:40:00,26.83,26.86,26.8,26.85,86000.0,17.0483,17.0673,17.0292,17.061,86000.0
2005-11-16 10:50:00,26.85,26.87,26.85,26.86,40600.0,17.061,17.0737,17.061,17.0673,40600.0
2005-11-16 11:00:00,26.86,26.86,26.83,26.86,61400.0,17.0673,17.0673,17.0483,17.0673,61400.0
2005-11-16 11:10:00,26.86,26.86,26.84,26.86,91600.0,17.0673,17.0673,17.0546,17.0673,91600.0
2005-11-16 11:20:00,26.85,26.86,26.83,26.85,50600.0,17.061,17.0673,17.0483,17.061,50600.0
2005-11-16 11:30:00,26.85,26.85,26.81,26.82,40600.0,17.061,17.061,17.0355,17.0419,40600.0
2005-11-16 11:40:00,26.82,26.83,26.8,26.8,67200.0,17.0419,17.0483,17.0292,17.0292,67200.0
2005-11-16 11:50:00,26.8,26.83,26.8,26.81,65400.0,17.0292,17.0483,17.0292,17.0355,65400.0
2005-11-16 12:00:00,26.8,26.82,26.8,26.8,17200.0,17.0292,17.0419,17.0292,17.0292,17200.0
2005-11-16 12:10:00,26.81,26.82,26.8,26.82,32200.0,17.0355,17.0419,17.0292,17.0419,32200.0
2005-11-16 12:20:00,26.82,26.82,26.81,26.81,52000.0,17.0419,17.0419,17.0355,17.0355,52000.0
2005-11-16 12:30:00,26.8,26.82,26.78,26.78,25600.0,17.0292,17.0419,17.0165,17.0165,25600.0
2005-11-16 12:40:00,26.78,26.78,26.77,26.77,34400.0,17.0165,17.0165,17.0101,17.0101,34400.0
2005-11-16 12:50:00,26.77,26.78,26.75,26.75,24400.0,17.0101,17.0165,16.9974,16.9974,24400.0
2005-11-16 13:00:00,26.76,26.78,26.75,26.76,42400.0,17.0038,17.0165,16.9974,17.0038,42400.0
2005-11-16 13:10:00,26.75,26.76,26.74,26.74,17200.0,16.9974,17.0038,16.9911,16.9911,17200.0
2005-11-16 13:20:00,26.75,26.8,26.74,26.8,29800.0,16.9974,17.0292,16.9911,17.0292,29800.0
2005-11-16 13:30:00,26.8,26.8,26.77,26.79,35200.0,17.0292,17.0292,17.0101,17.0228,35200.0
2005-11-16 13:40:00,26.79,26.8,26.77,26.79,20800.0,17.0228,17.0292,17.0101,17.0228,20800.0
2005-11-16 13:50:00,26.79,26.82,26.79,26.8,40400.0,17.0228,17.0419,17.0228,17.0292,40400.0
2005-11-16 14:00:00,26.8,26.81,26.77,26.8,39000.0,17.0292,17.0355,17.0101,17.0292,39000.0
2005-11-16 14:10:00,26.8,26.81,26.78,26.79,27200.0,17.0292,17.0355,17.0165,17.0228,27200.0
2005-11-16 14:20:00,26.8,26.83,26.8,26.82,32000.0,17.0292,17.0483,17.0292,17.0419,32000.0
2005-11-16 14:30:00,26.82,26.82,26.76,26.79,31400.0,17.0419,17.0419,17.0038,17.0228,31400.0
2005-11-16 14:40:00,26.79,26.8,26.76,26.78,44400.0,17.0228,17.0292,17.0038,17.0165,44400.0
2005-11-16 14:50:00,26.78,26.8,26.75,26.8,34200.0,17.0165,17.0292,16.9974,17.0292,34200.0
2005-11-16 15:00:00,26.8,26.83,26.79,26.81,87600.0,17.0292,17.0483,17.0228,17.0355,87600.0
2005-11-16 15:10:00,26.81,26.83,26.81,26.83,77600.0,17.0355,17.0483,17.0355,17.0483,77600.0
2005-11-16 15:20:00,26.82,26.83,26.81,26.81,62200.0,17.0419,17.0483,17.0355,17.0355,62200.0
2005-11-16 15:30:00,26.81,26.82,26.78,26.8,130400.0,17.0355,17.0419,17.0165,17.0292,130400.0
2005-11-16 15:40:00,26.8,26.81,26.78,26.8,135000.0,17.0292,17.0355,17.0165,17.0292,135000.0
2005-11-16 15:50:00,26.79,26.82,26.75,26.82,219400.0,17.0228,17.0419,16.9974,17.0419,219400.0
2005-11-17 09:30:00,26.78,26.85,26.75,26.75,193000.0,17.0165,17.061,16.9974,16.9974,193000.0
2005-11-17 09:40:00,26.75,26.79,26.73,26.73,136800.0,16.9974,17.0228,16.9847,16.9847,136800.0
2005-11-17 09:50:00,26.77,26.83,26.75,26.8,132400.0,17.0101,17.0483,16.9974,17.0292,132400.0
2005-11-17 10:00:00,26.8,26.8,26.74,26.76,112600.0,17.0292,17.0292,16.9911,17.0038,112600.0
2005-11-17 10:10:00,26.78,26.83,26.78,26.81,145400.0,17.0165,17.0483,17.0165,17.0355,145400.0
2005-11-17 10:20:00,26.81,26.85,26.81,26.82,79200.0,17.0355,17.061,17.0355,17.0419,79200.0
2005-11-17 10:30:00,26.82,26.89,26.8,26.89,120600.0,17.0419,17.0864,17.0292,17.0864,120600.0
2005-11-17 10:40:00,26.89,26.92,26.88,26.9,133000.0,17.0864,17.1054,17.08,17.0927,133000.0
2005-11-17 10:50:00,26.9,26.97,26.9,26.97,115000.0,17.0927,17.1372,17.0927,17.1372,115000.0
2005-11-17 11:00:00,26.97,27.05,26.95,27.02,316000.0,17.1372,17.188,17.1245,17.169,316000.0
2005-11-17 11:10:00,27.03,27.05,26.96,26.98,121000.0,17.1753,17.188,17.1309,17.1436,121000.0
2005-11-17 11:20:00,26.98,27.0,26.98,26.98,62800.0,17.1436,17.1563,17.1436,17.1436,62800.0
2005-11-17 11:30:00,26.98,27.03,26.98,27.02,159800.0,17.1436,17.1753,17.1436,17.169,159800.0
2005-11-17 11:40:00,27.02,27.02,27.0,27.0,82200.0,17.169,17.169,17.1563,17.1563,82200.0
2005-11-17 11:50:00,27.0,27.02,26.98,27.01,48800.0,17.1563,17.169,17.1436,17.1626,48800.0
2005-11-17 12:00:00,27.01,27.01,26.99,27.0,97200.0,17.1626,17.1626,17.1499,17.1563,97200.0
2005-11-17 12:10:00,27.0,27.0,26.98,26.98,63600.0,17.1563,17.1563,17.1436,17.1436,63600.0
2005-11-17 12:20:00,26.97,26.98,26.95,26.98,24200.0,17.1372,17.1436,17.1245,17.1436,24200.0
2005-11-17 12:30:00,26.98,26.98,26.92,26.93,66400.0,17.1436,17.1436,17.1054,17.1118,66400.0
2005-11-17 12:40:00,26.94,26.94,26.89,26.89,32800.0,17.1182,17.1182,17.0864,17.0864,32800.0
2005-11-17 12:50:00,26.89,26.92,26.88,26.92,43800.0,17.0864,17.1054,17.08,17.1054,43800.0
2005-11-17 13:00:00,26.91,26.92,26.86,26.88,48600.0,17.0991,17.1054,17.0673,17.08,48600.0
2005-11-17 13:10:00,26.88,26.91,26.87,26.9,32800.0,17.08,17.0991,17.0737,17.0927,32800.0
2005-11-17 13:20:00,26.9,26.91,26.89,26.9,27600.0,17.0927,17.0991,17.0864,17.0927,27600.0
2005-11-17 13:30:00,26.9,26.92,26.89,26.92,38400.0,17.0927,17.1054,17.0864,17.1054,38400.0
2005-11-17 13:40:00,26.91,26.92,26.91,26.92,34800.0,17.0991,17.1054,17.0991,17.1054,34800.0
2005-11-17 13:50:00,26.91,26.91,26.83,26.9,114000.0,17.0991,17.0991,17.0483,17.0927,114000.0
2005-11-17 14:00:00,26.9,26.9,26.89,26.89,22600.0,17.0927,17.0927,17.0864,17.0864,22600.0
2005-11-17 14:10:00,26.9,26.95,26.9,26.92,49200.0,17.0927,17.1245,17.0927,17.1054,49200.0
2005-11-17 14:20:00,26.94,27.0,26.92,26.99,69000.0,17.1182,17.1563,17.1054,17.1499,69000.0
2005-11-17 14:30:00,26.99,27.0,26.98,27.0,93400.0,17.1499,17.1563,17.1436,17.1563,93400.0
2005-11-17 14:40:00,26.99,27.01,26.99,27.01,52200.0,17.1499,17.1626,17.1499,17.1626,52200.0
2005-11-17 14:50:00,27.01,27.07,27.0,27.06,56600.0,17.1626,17.2008,17.1563,17.1944,56600.0
2005-11-17 15:00:00,27.07,27.08,27.07,27.07,46000.0,17.2008,17.2071,17.2008,17.2008,46000.0
2005-11-17 15:10:00,27.08,27.09,27.06,27.06,71400.0,17.2071,17.2135,17.1944,17.1944,71400.0
2005-11-17 15:20:00,27.06,27.15,27.06,27.11,212600.0,17.1944,17.2516,17.1944,17.2262,212600.0
2005-11-17 15:30:00,27.11,27.11,27.04,27.05,80000.0,17.2262,17.2262,17.1817,17.188,80000.0
2005-11-17 15:40:00,27.05,27.08,27.04,27.08,167600.0,17.188,17.2071,17.1817,17.2071,167600.0
2005-11-17 15:50:00,27.07,27.09,27.07,27.08,102600.0,17.2008,17.2135,17.2008,17.2071,102600.0
2005-11-18 09:30:00,27.3,27.3,27.11,27.18,581800.0,17.3469,17.3469,17.2262,17.2707,581800.0
2005-11-18 09:40:00,27.17,27.23,27.06,27.06,158800.0,17.2643,17.3024,17.1944,17.1944,158800.0
2005-11-18 09:50:00,27.07,27.09,26.91,26.95,143400.0,17.2008,17.2135,17.0991,17.1245,143400.0
2005-11-18 10:00:00,26.94,26.96,26.92,26.93,157200.0,17.1182,17.1309,17.1054,17.1118,157200.0
2005-11-18 10:10:00,26.93,26.93,26.88,26.9,141800.0,17.1118,17.1118,17.08,17.0927,141800.0
2005-11-18 10:20:00,26.9,26.93,26.88,26.88,115800.0,17.0927,17.1118,17.08,17.08,115800.0
2005-11-18 10:30:00,26.89,26.9,26.87,26.87,105000.0,17.0864,17.0927,17.0737,17.0737,105000.0
2005-11-18 10:40:00,26.88,26.88,26.8,26.83,130000.0,17.08,17.08,17.0292,17.0483,130000.0
2005-11-18 10:50:00,26.84,26.86,26.8,26.82,57200.0,17.0546,17.0673,17.0292,17.0419,57200.0
2005-11-18 11:00:00,26.81,26.83,26.77,26.78,109800.0,17.0355,17.0483,17.0101,17.0165,109800.0
2005-11-18 11:10:00,26.78,26.78,26.74,26.74,131200.0,17.0165,17.0165,16.9911,16.9911,131200.0
2005-11-18 11:20:00,26.74,26.78,26.74,26.77,78400.0,16.9911,17.0165,16.9911,17.0101,78400.0
2005-11-18 11:30:00,26.77,26.79,26.75,26.79,86800.0,17.0101,17.0228,16.9974,17.0228,86800.0
2005-11-18 11:40:00,26.78,26.81,26.78,26.81,73800.0,17.0165,17.0355,17.0165,17.0355,73800.0
2005-11-18 11:50:00,26.82,26.83,26.81,26.82,51400.0,17.0419,17.0483,17.0355,17.0419,51400.0
2005-11-18 12:00:00,26.82,26.88,26.82,26.87,66000.0,17.0419,17.08,17.0419,17.0737,66000.0
2005-11-18 12:10:00,26.88,26.91,26.88,26.9,54000.0,17.08,17.0991,17.08,17.0927,54000.0
2005-11-18 12:20:00,26.91,26.91,26.86,26.87,60600.0,17.0991,17.0991,17.0673,17.0737,60600.0
2005-11-18 12:30:00,26.87,26.88,26.79,26.79,68400.0,17.0737,17.08,17.0228,17.0228,68400.0
2005-11-18 12:40:00,26.79,26.84,26.78,26.83,70200.0,17.0228,17.0546,17.0165,17.0483,70200.0
2005-11-18 12:50:00,26.83,26.86,26.82,26.85,34800.0,17.0483,17.0673,17.0419,17.061,34800.0
2005-11-18 13:00:00,26.85,26.87,26.83,26.85,42600.0,17.061,17.0737,17.0483,17.061,42600.0
2005-11-18 13:10:00,26.85,26.86,26.82,26.86,42400.0,17.061,17.0673,17.0419,17.0673,42400.0
2005-11-18 13:20:00,26.85,26.86,26.84,26.84,58200.0,17.061,17.0673,17.0546,17.0546,58200.0
2005-11-18 13:30:00,26.84,26.89,26.84,26.89,34800.0,17.0546,17.0864,17.0546,17.0864,34800.0
2005-11-18 13:40:00,26.89,26.91,26.86,26.88,59200.0,17.0864,17.0991,17.0673,17.08,59200.0
2005-11-18 13:50:00,26.88,26.92,26.86,26.89,67000.0,17.08,17.1054,17.0673,17.0864,67000.0
2005-11-18 14:00:00,26.89,26.94,26.86,26.94,63600.0,17.0864,17.1182,17.0673,17.1182,63600.0
2005-11-18 14:10:00,26.93,26.96,26.91,26.93,63000.0,17.1118,17.1309,17.0991,17.1118,63000.0
2005-11-18 14:20:00,26.93,26.93,26.86,26.86,93600.0,17.1118,17.1118,17.0673,17.0673,93600.0
2005-11-18 14:30:00,26.86,26.87,26.83,26.86,93200.0,17.0673,17.0737,17.0483,17.0673,93200.0
2005-11-18 14:40:00,26.86,26.89,26.83,26.83,66400.0,17.0673,17.0864,17.0483,17.0483,66400.0
2005-11-18 14:50:00,26.83,26.84,26.81,26.81,95800.0,17.0483,17.0546,17.0355,17.0355,95800.0
2005-11-18 15:00:00,26.82,26.85,26.82,26.85,95200.0,17.0419,17.061,17.0419,17.061,95200.0
2005-11-18 15:10:00,26.85,26.89,26.85,26.87,97600.0,17.061,17.0864,17.061,17.0737,97600.0
2005-11-18 15:20:00,26.88,26.89,26.84,26.85,155000.0,17.08,17.0864,17.0546,17.061,155000.0
2005-11-18 15:30:00,26.85,26.89,26.83,26.89,171200.0,17.061,17.0864,17.0483,17.0864,171200.0
2005-11-18 15:40:00,26.9,26.96,26.89,26.9,230200.0,17.0927,17.1309,17.0864,17.0927,230200.0
2005-11-18 15:50:00,26.9,26.97,26.9,26.94,239600.0,17.0927,17.1372,17.0927,17.1182,239600.0
2005-11-21 09:30:00,26.98,26.98,26.9,26.97,109000.0,17.1436,17.1436,17.0927,17.1372,109000.0
2005-11-21 09:40:00,26.97,27.07,26.96,27.04,142200.0,17.1372,17.2008,17.1309,17.1817,142200.0
2005-11-21 09:50:00,27.04,27.05,27.03,27.04,32800.0,17.1817,17.188,17.1753,17.1817,32800.0
2005-11-21 10:00:00,27.04,27.12,27.04,27.09,77400.0,17.1817,17.2325,17.1817,17.2135,77400.0
2005-11-21 10:10:00,27.1,27.12,27.09,27.1,45800.0,17.2198,17.2325,17.2135,17.2198,45800.0
2005-11-21 10:20:00,27.1,27.17,27.1,27.17,48400.0,17.2198,17.2643,17.2198,17.2643,48400.0
2005-11-21 10:30:00,27.16,27.17,27.15,27.15,56600.0,17.2579,17.2643,17.2516,17.2516,56600.0
2005-11-21 10:40:00,27.15,27.15,27.13,27.15,45600.0,17.2516,17.2516,17.2389,17.2516,45600.0
2005-11-21 10:50:00,27.15,27.19,27.14,27.15,90800.0,17.2516,17.277,17.2452,17.2516,90800.0
2005-11-21 11:00:00,27.15,27.18,27.14,27.18,78200.0,17.2516,17.2707,17.2452,17.2707,78200.0
2005-11-21 11:10:00,27.19,27.2,27.18,27.19,120200.0,17.277,17.2834,17.2707,17.277,120200.0
2005-11-21 11:20:00,27.19,27.2,27.16,27.19,58000.0,17.277,17.2834,17.2579,17.277,58000.0
2005-11-21 11:30:00,27.19,27.2,27.16,27.16,53000.0,17.277,17.2834,17.2579,17.2579,53000.0
2005-11-21 11:40:00,27.17,27.17,27.1,27.13,69600.0,17.2643,17.2643,17.2198,17.2389,69600.0
2005-11-21 11:50:00,27.13,27.15,27.07,27.09,41400.0,17.2389,17.2516,17.2008,17.2135,41400.0
2005-11-21 12:00:00,27.09,27.09,27.06,27.06,28200.0,17.2135,17.2135,17.1944,17.1944,28200.0
2005-11-21 12:10:00,27.06,27.06,27.02,27.04,51600.0,17.1944,17.1944,17.169,17.1817,51600.0
2005-11-21 12:20:00,27.05,27.08,27.02,27.02,49600.0,17.188,17.2071,17.169,17.169,49600.0
2005-11-21 12:30:00,27.04,27.07,27.02,27.07,44800.0,17.1817,17.2008,17.169,17.2008,44800.0
2005-11-21 12:40:00,27.09,27.11,27.06,27.09,72400.0,17.2135,17.2262,17.1944,17.2135,72400.0
2005-11-21 12:50:00,27.09,27.1,27.09,27.09,33000.0,17.2135,17.2198,17.2135,17.2135,33000.0
2005-11-21 13:00:00,27.09,27.12,27.09,27.11,74600.0,17.2135,17.2325,17.2135,17.2262,74600.0
2005-11-21 13:10:00,27.11,27.14,27.11,27.14,43200.0,17.2262,17.2452,17.2262,17.2452,43200.0
2005-11-21 13:20:00,27.14,27.15,27.13,27.15,41800.0,17.2452,17.2516,17.2389,17.2516,41800.0
2005-11-21 13:30:00,27.15,27.18,27.15,27.18,66600.0,17.2516,17.2707,17.2516,17.2707,66600.0
2005-11-21 13:40:00,27.18,27.23,27.18,27.23,76800.0,17.2707,17.3024,17.2707,17.3024,76800.0
2005-11-21 13:50:00,27.23,27.25,27.21,27.25,75400.0,17.3024,17.3151,17.2897,17.3151,75400.0
2005-11-21 14:00:00,27.25,27.3,27.25,27.29,104800.0,17.3151,17.3469,17.3151,17.3405,104800.0
2005-11-21 14:10:00,27.29,27.32,27.28,27.28,112400.0,17.3405,17.3596,17.3342,17.3342,112400.0
2005-11-21 14:20:00,27.28,27.32,27.27,27.32,37000.0,17.3342,17.3596,17.3278,17.3596,37000.0
2005-11-21 14:30:00,27.3,27.32,27.28,27.3,121800.0,17.3469,17.3596,17.3342,17.3469,121800.0
2005-11-21 14:40:00,27.29,27.31,27.28,27.3,67800.0,17.3405,17.3533,17.3342,17.3469,67800.0
2005-11-21 14:50:00,27.3,27.31,27.28,27.29,65400.0,17.3469,17.3533,17.3342,17.3405,65400.0
2005-11-21 15:00:00,27.28,27.29,27.26,27.28,43000.0,17.3342,17.3405,17.3215,17.3342,43000.0
2005-11-21 15:10:00,27.28,27.28,27.22,27.23,74200.0,17.3342,17.3342,17.2961,17.3024,74200.0
2005-11-21 15:20:00,27.23,27.25,27.22,27.22,83200.0,17.3024,17.3151,17.2961,17.2961,83200.0
2005-11-21 15:30:00,27.22,27.27,27.2,27.27,129800.0,17.2961,17.3278,17.2834,17.3278,129800.0
2005-11-21 15:40:00,27.26,27.29,27.19,27.21,143800.0,17.3215,17.3405,17.277,17.2897,143800.0
2005-11-21 15:50:00,27.22,27.25,27.19,27.21,170600.0,17.2961,17.3151,17.277,17.2897,170600.0
2005-11-22 09:30:00,27.14,27.2,26.98,27.02,156800.0,17.2452,17.2834,17.1436,17.169,156800.0
2005-11-22 09:40:00,27.02,27.07,27.0,27.04,64800.0,17.169,17.2008,17.1563,17.1817,64800.0
2005-11-22 09:50:00,27.04,27.05,27.01,27.03,76000.0,17.1817,17.188,17.1626,17.1753,76000.0
2005-11-22 10:00:00,27.03,27.06,27.02,27.05,41800.0,17.1753,17.1944,17.169,17.188,41800.0
2005-11-22 10:10:00,27.05,27.07,27.02,27.03,53200.0,17.188,17.2008,17.169,17.1753,53200.0
2005-11-22 10:20:00,27.03,27.04,26.98,26.98,73400.0,17.1753,17.1817,17.1436,17.1436,73400.0
2005-11-22 10:30:00,26.97,26.97,26.92,26.93,86200.0,17.1372,17.1372,17.1054,17.1118,86200.0
2005-11-22 10:40:00,26.92,26.95,26.9,26.93,39200.0,17.1054,17.1245,17.0927,17.1118,39200.0
2005-11-22 10:50:00,26.92,26.94,26.9,26.9,44600.0,17.1054,17.1182,17.0927,17.0927,44600.0
2005-11-22 11:00:00,26.9,26.91,26.87,26.9,83200.0,17.0927,17.0991,17.0737,17.0927,83200.0
2005-11-22 11:10:00,26.9,26.9,26.88,26.89,88400.0,17.0927,17.0927,17.08,17.0864,88400.0
2005-11-22 11:20:00,26.89,26.92,26.88,26.9,44600.0,17.0864,17.1054,17.08,17.0927,44600.0
2005-11-22 11:30:00,26.9,26.95,26.9,26.93,52600.0,17.0927,17.1245,17.0927,17.1118,52600.0
2005-11-22 11:40:00,26.93,26.93,26.88,26.88,47600.0,17.1118,17.1118,17.08,17.08,47600.0
2005-11-22 11:50:00,26.88,26.88,26.86,26.86,37800.0,17.08,17.08,17.0673,17.0673,37800.0
2005-11-22 12:00:00,26.86,26.87,26.85,26.86,49000.0,17.0673,17.0737,17.061,17.0673,49000.0
2005-11-22 12:10:00,26.86,26.88,26.86,26.86,54600.0,17.0673,17.08,17.0673,17.0673,54600.0
2005-11-22 12:20:00,26.86,26.86,26.83,26.85,38000.0,17.0673,17.0673,17.0483,17.061,38000.0
2005-11-22 12:30:00,26.84,26.86,26.84,26.84,59400.0,17.0546,17.0673,17.0546,17.0546,59400.0
2005-11-22 12:40:00,26.84,26.88,26.83,26.86,97000.0,17.0546,17.08,17.0483,17.0673,97000.0
2005-11-22 12:50:00,26.86,26.86,26.82,26.83,67400.0,17.0673,17.0673,17.0419,17.0483,67400.0
2005-11-22 13:00:00,26.83,26.97,26.83,26.93,125800.0,17.0483,17.1372,17.0483,17.1118,125800.0
2005-11-22 13:10:00,26.93,26.95,26.92,26.92,57000.0,17.1118,17.1245,17.1054,17.1054,57000.0
2005-11-22 13:20:00,26.92,26.93,26.89,26.89,58000.0,17.1054,17.1118,17.0864,17.0864,58000.0
2005-11-22 13:30:00,26.9,26.9,26.86,26.87,57400.0,17.0927,17.0927,17.0673,17.0737,57400.0
2005-11-22 13:40:00,26.87,26.89,26.86,26.88,48200.0,17.0737,17.0864,17.0673,17.08,48200.0
2005-11-22 13:50:00,26.9,26.92,26.88,26.9,45400.0,17.0927,17.1054,17.08,17.0927,45400.0
2005-11-22 14:00:00,26.9,27.03,26.9,27.03,107800.0,17.0927,17.1753,17.0927,17.1753,107800.0
2005-11-22 14:10:00,27.03,27.04,26.93,26.93,51800.0,17.1753,17.1817,17.1118,17.1118,51800.0
2005-11-22 14:20:00,26.93,26.95,26.91,26.95,53400.0,17.1118,17.1245,17.0991,17.1245,53400.0
2005-11-22 14:30:00,26.94,26.94,26.92,26.92,41200.0,17.1182,17.1182,17.1054,17.1054,41200.0
2005-11-22 14:40:00,26.92,26.99,26.92,26.99,54000.0,17.1054,17.1499,17.1054,17.1499,54000.0
2005-11-22 14:50:00,26.99,27.02,26.99,27.0,107800.0,17.1499,17.169,17.1499,17.1563,107800.0
2005-11-22 15:00:00,27.0,27.04,26.95,26.95,152200.0,17.1563,17.1817,17.1245,17.1245,152200.0
2005-11-22 15:10:00,26.96,26.96,26.93,26.93,92600.0,17.1309,17.1309,17.1118,17.1118,92600.0
2005-11-22 15:20:00,26.93,26.95,26.93,26.95,90000.0,17.1118,17.1245,17.1118,17.1245,90000.0
2005-11-22 15:30:00,26.95,26.95,26.91,26.92,183200.0,17.1245,17.1245,17.0991,17.1054,183200.0
2005-11-22 15:40:00,26.91,26.93,26.91,26.93,189000.0,17.0991,17.1118,17.0991,17.1118,189000.0
2005-11-22 15:50:00,26.93,26.96,26.92,26.93,150600.0,17.1118,17.1309,17.1054,17.1118,150600.0
2005-11-23 09:30:00,27.0,27.0,26.93,26.95,136400.0,17.1563,17.1563,17.1118,17.1245,136400.0
2005-11-23 09:40:00,26.95,26.95,26.86,26.95,96400.0,17.1245,17.1245,17.0673,17.1245,96400.0
2005-11-23 09:50:00,26.96,26.96,26.88,26.95,78000.0,17.1309,17.1309,17.08,17.1245,78000.0
2005-11-23 10:00:00,26.95,26.97,26.93,26.93,76600.0,17.1245,17.1372,17.1118,17.1118,76600.0
2005-11-23 10:10:00,26.93,26.96,26.91,26.93,64200.0,17.1118,17.1309,17.0991,17.1118,64200.0
2005-11-23 10:20:00,26.93,26.93,26.9,26.9,21800.0,17.1118,17.1118,17.0927,17.0927,21800.0
2005-11-23 10:30:00,26.9,26.91,26.86,26.88,65400.0,17.0927,17.0991,17.0673,17.08,65400.0
2005-11-23 10:40:00,26.88,26.91,26.88,26.88,38400.0,17.08,17.0991,17.08,17.08,38400.0
2005-11-23 10:50:00,26.88,26.88,26.83,26.86,54800.0,17.08,17.08,17.0483,17.0673,54800.0
2005-11-23 11:00:00,26.86,26.89,26.84,26.86,39000.0,17.0673,17.0864,17.0546,17.0673,39000.0
2005-11-23 11:10:00,26.87,26.89,26.86,26.89,22000.0,17.0737,17.0864,17.0673,17.0864,22000.0
2005-11-23 11:20:00,26.89,26.96,26.89,26.93,36600.0,17.0864,17.1309,17.0864,17.1118,36600.0
2005-11-23 11:30:00,26.94,26.97,26.93,26.95,23400.0,17.1182,17.1372,17.1118,17.1245,23400.0
2005-11-23 11:40:00,26.95,26.97,26.93,26.96,35200.0,17.1245,17.1372,17.1118,17.1309,35200.0
2005-11-23 11:50:00,26.96,26.97,26.95,26.95,26600.0,17.1309,17.1372,17.1245,17.1245,26600.0
2005-11-23 12:00:00,26.95,26.95,26.92,26.92,21200.0,17.1245,17.1245,17.1054,17.1054,21200.0
2005-11-23 12:10:00,26.93,26.93,26.89,26.91,18800.0,17.1118,17.1118,17.0864,17.0991,18800.0
2005-11-23 12:20:00,26.92,26.92,26.86,26.87,33000.0,17.1054,17.1054,17.0673,17.0737,33000.0
2005-11-23 12:30:00,26.87,26.89,26.87,26.89,38400.0,17.0737,17.0864,17.0737,17.0864,38400.0
2005-11-23 12:40:00,26.89,26.9,26.83,26.89,141000.0,17.0864,17.0927,17.0483,17.0864,141000.0
2005-11-23 12:50:00,26.89,26.9,26.88,26.88,25600.0,17.0864,17.0927,17.08,17.08,25600.0
2005-11-23 13:00:00,26.88,26.93,26.88,26.92,18000.0,17.08,17.1118,17.08,17.1054,18000.0
2005-11-23 13:10:00,26.92,26.92,26.91,26.91,18200.0,17.1054,17.1054,17.0991,17.0991,18200.0
2005-11-23 13:20:00,26.92,26.94,26.92,26.93,18200.0,17.1054,17.1182,17.1054,17.1118,18200.0
2005-11-23 13:30:00,26.94,26.97,26.93,26.96,23800.0,17.1182,17.1372,17.1118,17.1309,23800.0
2005-11-23 13:40:00,26.95,26.96,26.92,26.92,22000.0,17.1245,17.1309,17.1054,17.1054,22000.0
2005-11-23 13:50:00,26.92,26.95,26.92,26.95,22800.0,17.1054,17.1245,17.1054,17.1245,22800.0
2005-11-23 14:00:00,26.95,27.0,26.95,27.0,50800.0,17.1245,17.1563,17.1245,17.1563,50800.0
2005-11-23 14:10:00,27.0,27.0,26.99,27.0,27200.0,17.1563,17.1563,17.1499,17.1563,27200.0
2005-11-23 14:20:00,27.0,27.05,27.0,27.05,56400.0,17.1563,17.188,17.1563,17.188,56400.0
2005-11-23 14:30:00,27.05,27.05,27.03,27.04,18800.0,17.188,17.188,17.1753,17.1817,18800.0
2005-11-23 14:40:00,27.04,27.05,27.02,27.05,20200.0,17.1817,17.188,17.169,17.188,20200.0
2005-11-23 14:50:00,27.05,27.05,27.02,27.02,38800.0,17.188,17.188,17.169,17.169,38800.0
2005-11-23 15:00:00,27.02,27.02,26.97,27.0,60000.0,17.169,17.169,17.1372,17.1563,60000.0
2005-11-23 15:10:00,27.0,27.0,26.95,26.99,45400.0,17.1563,17.1563,17.1245,17.1499,45400.0
2005-11-23 15:20:00,26.99,27.0,26.99,27.0,59200.0,17.1499,17.1563,17.1499,17.1563,59200.0
2005-11-23 15:30:00,26.99,27.02,26.98,26.98,81200.0,17.1499,17.169,17.1436,17.1436,81200.0
2005-11-23 15:40:00,26.99,27.0,26.98,26.98,85800.0,17.1499,17.1563,17.1436,17.1436,85800.0
2005-11-23 15:50:00,26.98,27.0,26.98,27.0,87400.0,17.1436,17.1563,17.1436,17.1563,87400.0
2005-11-25 09:30:00,27.09,27.11,27.07,27.09,120200.0,17.2135,17.2262,17.2008,17.2135,120200.0
2005-11-25 09:40:00,27.09,27.18,27.09,27.14,43000.0,17.2135,17.2707,17.2135,17.2452,43000.0
2005-11-25 09:50:00,27.15,27.19,27.14,27.15,20000.0,17.2516,17.277,17.2452,17.2516,20000.0
2005-11-25 10:00:00,27.15,27.17,27.14,27.17,24200.0,17.2516,17.2643,17.2452,17.2643,24200.0
2005-11-25 10:10:00,27.17,27.2,27.16,27.16,32000.0,17.2643,17.2834,17.2579,17.2579,32000.0
2005-11-25 10:20:00,27.16,27.17,27.11,27.13,59200.0,17.2579,17.2643,17.2262,17.2389,59200.0
2005-11-25 10:30:00,27.11,27.13,27.09,27.1,49800.0,17.2262,17.2389,17.2135,17.2198,49800.0
2005-11-25 10:40:00,27.1,27.14,27.09,27.13,62400.0,17.2198,17.2452,17.2135,17.2389,62400.0
2005-11-25 10:50:00,27.11,27.15,27.11,27.14,16200.0,17.2262,17.2516,17.2262,17.2452,16200.0
2005-11-25 11:00:00,27.14,27.15,27.13,27.13,11000.0,17.2452,17.2516,17.2389,17.2389,11000.0
2005-11-25 11:10:00,27.14,27.14,27.07,27.09,47600.0,17.2452,17.2452,17.2008,17.2135,47600.0
2005-11-25 11:20:00,27.1,27.12,27.09,27.1,33800.0,17.2198,17.2325,17.2135,17.2198,33800.0
2005-11-25 11:30:00,27.1,27.11,27.08,27.09,48400.0,17.2198,17.2262,17.2071,17.2135,48400.0
2005-11-25 11:40:00,27.09,27.12,27.09,27.12,26800.0,17.2135,17.2325,17.2135,17.2325,26800.0
2005-11-25 11:50:00,27.11,27.13,27.1,27.12,21800.0,17.2262,17.2389,17.2198,17.2325,21800.0
2005-11-25 12:00:00,27.13,27.13,27.08,27.1,29200.0,17.2389,17.2389,17.2071,17.2198,29200.0
2005-11-25 12:10:00,27.1,27.12,27.1,27.11,34800.0,17.2198,17.2325,17.2198,17.2262,34800.0
2005-11-25 12:20:00,27.11,27.12,27.09,27.1,76600.0,17.2262,17.2325,17.2135,17.2198,76600.0
2005-11-25 12:30:00,27.1,27.11,27.09,27.09,24800.0,17.2198,17.2262,17.2135,17.2135,24800.0
2005-11-25 12:40:00,27.09,27.1,27.04,27.04,74600.0,17.2135,17.2198,17.1817,17.1817,74600.0
2005-11-25 12:50:00,27.04,27.07,27.03,27.03,178400.0,17.1817,17.2008,17.1753,17.1753,178400.0
2005-11-25 13:00:00,27.03,27.03,27.03,27.03,27400.0,17.1753,17.1753,17.1753,17.1753,27400.0
2005-11-25 13:10:00,27.03,27.03,27.03,27.03,0.0,17.1753,17.1753,17.1753,17.1753,0.0
2005-11-25 13:20:00,27.03,27.03,27.03,27.03,0.0,17.1753,17.1753,17.1753,17.1753,0.0
2005-11-25 13:30:00,27.03,27.03,27.03,27.03,600.0,17.1753,17.1753,17.1753,17.1753,600.0
2005-11-25 13:40:00,27.03,27.03,27.03,27.03,0.0,17.1753,17.1753,17.1753,17.1753,0.0
2005-11-25 13:50:00,27.03,27.03,27.03,27.03,0.0,17.1753,17.1753,17.1753,17.1753,0.0
2005-11-25 14:00:00,27.03,27.03,27.03,27.03,0.0,17.1753,17.1753,17.1753,17.1753,0.0
2005-11-25 14:10:00,27.03,27.03,27.03,27.03,0.0,17.1753,17.1753,17.1753,17.1753,0.0
2005-11-25 14:20:00,27.03,27.03,27.03,27.03,0.0,17.1753,17.1753,17.1753,17.1753,0.0
2005-11-25 14:30:00,27.03,27.03,27.03,27.03,0.0,17.1753,17.1753,17.1753,17.1753,0.0
2005-11-25 14:40:00,27.03,27.03,27.03,27.03,0.0,17.1753,17.1753,17.1753,17.1753,0.0
2005-11-25 14:50:00,27.03,27.03,27.03,27.03,0.0,17.1753,17.1753,17.1753,17.1753,0.0
2005-11-25 15:00:00,27.03,27.03,27.03,27.03,0.0,17.1753,17.1753,17.1753,17.1753,0.0
2005-11-25 15:10:00,27.03,27.03,27.03,27.03,0.0,17.1753,17.1753,17.1753,17.1753,0.0
2005-11-25 15:20:00,27.03,27.03,27.03,27.03,0.0,17.1753,17.1753,17.1753,17.1753,0.0
2005-11-25 15:30:00,27.03,27.03,27.03,27.03,0.0,17.1753,17.1753,17.1753,17.1753,0.0
2005-11-25 15:40:00,27.03,27.03,27.03,27.03,0.0,17.1753,17.1753,17.1753,17.1753,0.0
2005-11-25 15:50:00,27.03,27.03,27.03,27.03,0.0,17.1753,17.1753,17.1753,17.1753,0.0
2005-11-28 09:30:00,27.06,27.07,26.95,26.99,97600.0,17.1944,17.2008,17.1245,17.1499,97600.0
2005-11-28 09:40:00,27.0,27.09,26.97,27.05,82800.0,17.1563,17.2135,17.1372,17.188,82800.0
2005-11-28 09:50:00,27.04,27.06,27.0,27.0,75400.0,17.1817,17.1944,17.1563,17.1563,75400.0
2005-11-28 10:00:00,26.99,27.06,26.96,27.06,76200.0,17.1499,17.1944,17.1309,17.1944,76200.0
2005-11-28 10:10:00,27.04,27.06,27.02,27.02,93000.0,17.1817,17.1944,17.169,17.169,93000.0
2005-11-28 10:20:00,27.03,27.05,27.02,27.03,76400.0,17.1753,17.188,17.169,17.1753,76400.0
2005-11-28 10:30:00,27.04,27.12,27.03,27.1,86600.0,17.1817,17.2325,17.1753,17.2198,86600.0
2005-11-28 10:40:00,27.1,27.21,27.1,27.21,78000.0,17.2198,17.2897,17.2198,17.2897,78000.0
2005-11-28 10:50:00,27.21,27.21,27.13,27.15,81200.0,17.2897,17.2897,17.2389,17.2516,81200.0
2005-11-28 11:00:00,27.15,27.23,27.15,27.22,66000.0,17.2516,17.3024,17.2516,17.2961,66000.0
2005-11-28 11:10:00,27.22,27.27,27.19,27.25,97000.0,17.2961,17.3278,17.277,17.3151,97000.0
2005-11-28 11:20:00,27.24,27.24,27.18,27.2,52800.0,17.3088,17.3088,17.2707,17.2834,52800.0
2005-11-28 11:30:00,27.2,27.21,27.17,27.17,69400.0,17.2834,17.2897,17.2643,17.2643,69400.0
2005-11-28 11:40:00,27.17,27.2,27.16,27.19,52800.0,17.2643,17.2834,17.2579,17.277,52800.0
2005-11-28 11:50:00,27.2,27.21,27.13,27.13,71800.0,17.2834,17.2897,17.2389,17.2389,71800.0
2005-11-28 12:00:00,27.12,27.15,27.11,27.14,59800.0,17.2325,17.2516,17.2262,17.2452,59800.0
2005-11-28 12:10:00,27.14,27.18,27.14,27.17,47600.0,17.2452,17.2707,17.2452,17.2643,47600.0
2005-11-28 12:20:00,27.17,27.21,27.16,27.21,92400.0,17.2643,17.2897,17.2579,17.2897,92400.0
2005-11-28 12:30:00,27.21,27.27,27.2,27.26,120000.0,17.2897,17.3278,17.2834,17.3215,120000.0
2005-11-28 12:40:00,27.25,27.27,27.16,27.17,130800.0,17.3151,17.3278,17.2579,17.2643,130800.0
2005-11-28 12:50:00,27.17,27.21,27.15,27.17,64000.0,17.2643,17.2897,17.2516,17.2643,64000.0
2005-11-28 13:00:00,27.17,27.2,27.16,27.18,72400.0,17.2643,17.2834,17.2579,17.2707,72400.0
2005-11-28 13:10:00,27.18,27.2,27.17,27.2,108000.0,17.2707,17.2834,17.2643,17.2834,108000.0
2005-11-28 13:20:00,27.2,27.21,27.18,27.21,119200.0,17.2834,17.2897,17.2707,17.2897,119200.0
2005-11-28 13:30:00,27.21,27.25,27.2,27.23,115400.0,17.2897,17.3151,17.2834,17.3024,115400.0
2005-11-28 13:40:00,27.23,27.27,27.22,27.25,78400.0,17.3024,17.3278,17.2961,17.3151,78400.0
2005-11-28 13:50:00,27.25,27.28,27.24,27.27,87800.0,17.3151,17.3342,17.3088,17.3278,87800.0
2005-11-28 14:00:00,27.26,27.3,27.25,27.29,72000.0,17.3215,17.3469,17.3151,17.3405,72000.0
2005-11-28 14:10:00,27.29,27.29,27.23,27.24,118800.0,17.3405,17.3405,17.3024,17.3088,118800.0
2005-11-28 14:20:00,27.24,27.25,27.22,27.23,114200.0,17.3088,17.3151,17.2961,17.3024,114200.0
2005-11-28 14:30:00,27.23,27.23,27.2,27.21,146200.0,17.3024,17.3024,17.2834,17.2897,146200.0
2005-11-28 14:40:00,27.21,27.21,27.18,27.2,101800.0,17.2897,17.2897,17.2707,17.2834,101800.0
2005-11-28 14:50:00,27.2,27.21,27.18,27.18,145200.0,17.2834,17.2897,17.2707,17.2707,145200.0
2005-11-28 15:00:00,27.18,27.2,27.17,27.2,148200.0,17.2707,17.2834,17.2643,17.2834,148200.0
2005-11-28 15:10:00,27.2,27.2,27.16,27.17,80400.0,17.2834,17.2834,17.2579,17.2643,80400.0
2005-11-28 15:20:00,27.17,27.21,27.16,27.21,121800.0,17.2643,17.2897,17.2579,17.2897,121800.0
2005-11-28 15:30:00,27.21,27.21,27.18,27.19,167200.0,17.2897,17.2897,17.2707,17.277,167200.0
2005-11-28 15:40:00,27.19,27.2,27.15,27.16,165800.0,17.277,17.2834,17.2516,17.2579,165800.0
2005-11-28 15:50:00,27.16,27.18,27.16,27.18,141000.0,17.2579,17.2707,17.2579,17.2707,141000.0
2005-11-29 09:30:00,27.15,27.16,27.04,27.14,171600.0,17.2516,17.2579,17.1817,17.2452,171600.0
2005-11-29 09:40:00,27.14,27.18,27.06,27.15,135200.0,17.2452,17.2707,17.1944,17.2516,135200.0
2005-11-29 09:50:00,27.15,27.23,27.15,27.18,55800.0,17.2516,17.3024,17.2516,17.2707,55800.0
2005-11-29 10:00:00,27.18,27.21,27.13,27.13,107400.0,17.2707,17.2897,17.2389,17.2389,107400.0
2005-11-29 10:10:00,27.14,27.14,27.11,27.11,61200.0,17.2452,17.2452,17.2262,17.2262,61200.0
2005-11-29 10:20:00,27.11,27.11,27.08,27.09,58400.0,17.2262,17.2262,17.2071,17.2135,58400.0
2005-11-29 10:30:00,27.08,27.19,27.08,27.18,61200.0,17.2071,17.277,17.2071,17.2707,61200.0
2005-11-29 10:40:00,27.18,27.18,27.14,27.14,42400.0,17.2707,17.2707,17.2452,17.2452,42400.0
2005-11-29 10:50:00,27.15,27.18,27.12,27.14,60600.0,17.2516,17.2707,17.2325,17.2452,60600.0
2005-11-29 11:00:00,27.14,27.14,27.1,27.13,57800.0,17.2452,17.2452,17.2198,17.2389,57800.0
2005-11-29 11:10:00,27.14,27.18,27.14,27.16,112200.0,17.2452,17.2707,17.2452,17.2579,112200.0
2005-11-29 11:20:00,27.16,27.17,27.1,27.11,89200.0,17.2579,17.2643,17.2198,17.2262,89200.0
2005-11-29 11:30:00,27.12,27.18,27.12,27.18,68800.0,17.2325,17.2707,17.2325,17.2707,68800.0
2005-11-29 11:40:00,27.16,27.18,27.14,27.16,28200.0,17.2579,17.2707,17.2452,17.2579,28200.0
2005-11-29 11:50:00,27.17,27.18,27.15,27.17,125600.0,17.2643,17.2707,17.2516,17.2643,125600.0
2005-11-29 12:00:00,27.17,27.18,27.14,27.16,118000.0,17.2643,17.2707,17.2452,17.2579,118000.0
2005-11-29 12:10:00,27.15,27.16,27.13,27.15,90800.0,17.2516,17.2579,17.2389,17.2516,90800.0
2005-11-29 12:20:00,27.15,27.18,27.14,27.17,47800.0,17.2516,17.2707,17.2452,17.2643,47800.0
2005-11-29 12:30:00,27.17,27.22,27.16,27.18,137400.0,17.2643,17.2961,17.2579,17.2707,137400.0
2005-11-29 12:40:00,27.18,27.21,27.16,27.2,113000.0,17.2707,17.2897,17.2579,17.2834,113000.0
2005-11-29 12:50:00,27.2,27.24,27.18,27.24,90400.0,17.2834,17.3088,17.2707,17.3088,90400.0
2005-11-29 13:00:00,27.23,27.27,27.22,27.23,81600.0,17.3024,17.3278,17.2961,17.3024,81600.0
2005-11-29 13:10:00,27.23,27.24,27.21,27.23,62000.0,17.3024,17.3088,17.2897,17.3024,62000.0
2005-11-29 13:20:00,27.23,27.23,27.16,27.16,44800.0,17.3024,17.3024,17.2579,17.2579,44800.0
2005-11-29 13:30:00,27.16,27.16,27.13,27.16,76000.0,17.2579,17.2579,17.2389,17.2579,76000.0
2005-11-29 13:40:00,27.16,27.21,27.15,27.21,104200.0,17.2579,17.2897,17.2516,17.2897,104200.0
2005-11-29 13:50:00,27.2,27.23,27.18,27.22,84600.0,17.2834,17.3024,17.2707,17.2961,84600.0
2005-11-29 14:00:00,27.22,27.25,27.18,27.18,32400.0,17.2961,17.3151,17.2707,17.2707,32400.0
2005-11-29 14:10:00,27.18,27.2,27.16,27.16,29600.0,17.2707,17.2834,17.2579,17.2579,29600.0
2005-11-29 14:20:00,27.17,27.17,27.14,27.15,42800.0,17.2643,17.2643,17.2452,17.2516,42800.0
2005-11-29 14:30:00,27.15,27.19,27.14,27.16,29200.0,17.2516,17.277,17.2452,17.2579,29200.0
2005-11-29 14:40:00,27.16,27.25,27.16,27.21,74400.0,17.2579,17.3151,17.2579,17.2897,74400.0
2005-11-29 14:50:00,27.21,27.21,27.19,27.2,150600.0,17.2897,17.2897,17.277,17.2834,150600.0
2005-11-29 15:00:00,27.2,27.2,27.14,27.16,63200.0,17.2834,17.2834,17.2452,17.2579,63200.0
2005-11-29 15:10:00,27.16,27.17,27.14,27.17,58000.0,17.2579,17.2643,17.2452,17.2643,58000.0
2005-11-29 15:20:00,27.16,27.17,27.14,27.16,139200.0,17.2579,17.2643,17.2452,17.2579,139200.0
2005-11-29 15:30:00,27.16,27.17,27.14,27.15,102800.0,17.2579,17.2643,17.2452,17.2516,102800.0
2005-11-29 15:40:00,27.15,27.15,27.13,27.14,139000.0,17.2516,17.2516,17.2389,17.2452,139000.0
2005-11-29 15:50:00,27.14,27.16,27.1,27.16,180000.0,17.2452,17.2579,17.2198,17.2579,180000.0
2005-11-30 09:30:00,27.23,27.29,27.23,27.23,139400.0,17.3024,17.3405,17.3024,17.3024,139400.0
2005-11-30 09:40:00,27.24,27.36,27.22,27.36,105600.0,17.3088,17.385,17.2961,17.385,105600.0
2005-11-30 09:50:00,27.37,27.38,27.32,27.35,49800.0,17.3914,17.3977,17.3596,17.3787,49800.0
2005-11-30 10:00:00,27.35,27.35,27.25,27.3,60000.0,17.3787,17.3787,17.3151,17.3469,60000.0
2005-11-30 10:10:00,27.3,27.4,27.29,27.4,93400.0,17.3469,17.4104,17.3405,17.4104,93400.0
2005-11-30 10:20:00,27.4,27.49,27.4,27.43,98400.0,17.4104,17.4676,17.4104,17.4295,98400.0
2005-11-30 10:30:00,27.41,27.45,27.35,27.36,129200.0,17.4168,17.4422,17.3787,17.385,129200.0
2005-11-30 10:40:00,27.36,27.37,27.29,27.29,74200.0,17.385,17.3914,17.3405,17.3405,74200.0
2005-11-30 10:50:00,27.29,27.43,27.29,27.43,94000.0,17.3405,17.4295,17.3405,17.4295,94000.0
2005-11-30 11:00:00,27.42,27.46,27.41,27.44,174400.0,17.4232,17.4486,17.4168,17.4359,174400.0
2005-11-30 11:10:00,27.43,27.44,27.38,27.4,53000.0,17.4295,17.4359,17.3977,17.4104,53000.0
2005-11-30 11:20:00,27.41,27.43,27.39,27.42,272000.0,17.4168,17.4295,17.4041,17.4232,272000.0
2005-11-30 11:30:00,27.41,27.42,27.31,27.34,88200.0,17.4168,17.4232,17.3533,17.3723,88200.0
2005-11-30 11:40:00,27.34,27.34,27.32,27.34,99200.0,17.3723,17.3723,17.3596,17.3723,99200.0
2005-11-30 11:50:00,27.34,27.37,27.31,27.37,54000.0,17.3723,17.3914,17.3533,17.3914,54000.0
2005-11-30 12:00:00,27.38,27.38,27.33,27.33,119000.0,17.3977,17.3977,17.366,17.366,119000.0
2005-11-30 12:10:00,27.34,27.38,27.32,27.33,96800.0,17.3723,17.3977,17.3596,17.366,96800.0
2005-11-30 12:20:00,27.33,27.36,27.33,27.34,37600.0,17.366,17.385,17.366,17.3723,37600.0
2005-11-30 12:30:00,27.34,27.37,27.33,27.35,49800.0,17.3723,17.3914,17.366,17.3787,49800.0
2005-11-30 12:40:00,27.35,27.41,27.34,27.4,41600.0,17.3787,17.4168,17.3723,17.4104,41600.0
2005-11-30 12:50:00,27.39,27.41,27.37,27.4,35400.0,17.4041,17.4168,17.3914,17.4104,35400.0
2005-11-30 13:00:00,27.39,27.45,27.38,27.42,76200.0,17.4041,17.4422,17.3977,17.4232,76200.0
2005-11-30 13:10:00,27.43,27.45,27.4,27.41,64800.0,17.4295,17.4422,17.4104,17.4168,64800.0
2005-11-30 13:20:00,27.4,27.41,27.38,27.4,71200.0,17.4104,17.4168,17.3977,17.4104,71200.0
2005-11-30 13:30:00,27.4,27.43,27.4,27.43,54000.0,17.4104,17.4295,17.4104,17.4295,54000.0
2005-11-30 13:40:00,27.43,27.43,27.41,27.42,32200.0,17.4295,17.4295,17.4168,17.4232,32200.0
2005-11-30 13:50:00,27.42,27.43,27.39,27.42,127000.0,17.4232,17.4295,17.4041,17.4232,127000.0
2005-11-30 14:00:00,27.41,27.47,27.41,27.46,89000.0,17.4168,17.4549,17.4168,17.4486,89000.0
2005-11-30 14:10:00,27.47,27.48,27.4,27.4,64000.0,17.4549,17.4613,17.4104,17.4104,64000.0
2005-11-30 14:20:00,27.41,27.41,27.36,27.36,74200.0,17.4168,17.4168,17.385,17.385,74200.0
2005-11-30 14:30:00,27.35,27.4,27.33,27.35,96800.0,17.3787,17.4104,17.366,17.3787,96800.0
2005-11-30 14:40:00,27.35,27.36,27.32,27.32,39600.0,17.3787,17.385,17.3596,17.3596,39600.0
2005-11-30 14:50:00,27.33,27.35,27.31,27.34,66200.0,17.366,17.3787,17.3533,17.3723,66200.0
2005-11-30 15:00:00,27.34,27.36,27.32,27.34,122200.0,17.3723,17.385,17.3596,17.3723,122200.0
2005-11-30 15:10:00,27.34,27.37,27.32,27.35,136600.0,17.3723,17.3914,17.3596,17.3787,136600.0
2005-11-30 15:20:00,27.35,27.36,27.32,27.36,108800.0,17.3787,17.385,17.3596,17.385,108800.0
2005-11-30 15:30:00,27.36,27.36,27.3,27.34,151000.0,17.385,17.385,17.3469,17.3723,151000.0
2005-11-30 15:40:00,27.33,27.33,27.23,27.24,258400.0,17.366,17.366,17.3024,17.3088,258400.0
2005-11-30 15:50:00,27.23,27.25,27.22,27.24,294800.0,17.3024,17.3151,17.2961,17.3088,294800.0
2005-12-01 09:30:00,27.35,27.4,27.35,27.36,145200.0,17.3787,17.4104,17.3787,17.385,145200.0
2005-12-01 09:40:00,27.38,27.5,27.36,27.49,250000.0,17.3977,17.474,17.385,17.4676,250000.0
2005-12-01 09:50:00,27.5,27.52,27.47,27.51,257000.0,17.474,17.4867,17.4549,17.4803,257000.0
2005-12-01 10:00:00,27.5,27.58,27.38,27.4,296600.0,17.474,17.5248,17.3977,17.4104,296600.0
2005-12-01 10:10:00,27.4,27.45,27.4,27.4,73000.0,17.4104,17.4422,17.4104,17.4104,73000.0
2005-12-01 10:20:00,27.4,27.41,27.38,27.39,61200.0,17.4104,17.4168,17.3977,17.4041,61200.0
2005-12-01 10:30:00,27.39,27.4,27.36,27.37,111400.0,17.4041,17.4104,17.385,17.3914,111400.0
2005-12-01 10:40:00,27.37,27.41,27.36,27.36,76200.0,17.3914,17.4168,17.385,17.385,76200.0
2005-12-01 10:50:00,27.36,27.4,27.35,27.4,53600.0,17.385,17.4104,17.3787,17.4104,53600.0
2005-12-01 11:00:00,27.4,27.43,27.38,27.4,124800.0,17.4104,17.4295,17.3977,17.4104,124800.0
2005-12-01 11:10:00,27.4,27.5,27.4,27.49,92800.0,17.4104,17.474,17.4104,17.4676,92800.0
2005-12-01 11:20:00,27.49,27.51,27.45,27.46,109000.0,17.4676,17.4803,17.4422,17.4486,109000.0
2005-12-01 11:30:00,27.46,27.52,27.45,27.51,94200.0,17.4486,17.4867,17.4422,17.4803,94200.0
2005-12-01 11:40:00,27.5,27.58,27.5,27.58,86600.0,17.474,17.5248,17.474,17.5248,86600.0
2005-12-01 11:50:00,27.58,27.6,27.53,27.58,112400.0,17.5248,17.5375,17.493,17.5248,112400.0
2005-12-01 12:00:00,27.58,27.61,27.57,27.58,79800.0,17.5248,17.5439,17.5185,17.5248,79800.0
2005-12-01 12:10:00,27.6,27.62,27.58,27.62,46600.0,17.5375,17.5502,17.5248,17.5502,46600.0
2005-12-01 12:20:00,27.62,27.62,27.57,27.57,43000.0,17.5502,17.5502,17.5185,17.5185,43000.0
2005-12-01 12:30:00,27.58,27.58,27.54,27.55,53400.0,17.5248,17.5248,17.4994,17.5058,53400.0
2005-12-01 12:40:00,27.55,27.6,27.55,27.58,56000.0,17.5058,17.5375,17.5058,17.5248,56000.0
2005-12-01 12:50:00,27.58,27.64,27.58,27.63,89200.0,17.5248,17.5629,17.5248,17.5566,89200.0
2005-12-01 13:00:00,27.64,27.66,27.63,27.64,78000.0,17.5629,17.5757,17.5566,17.5629,78000.0
2005-12-01 13:10:00,27.64,27.65,27.63,27.64,41000.0,17.5629,17.5693,17.5566,17.5629,41000.0
2005-12-01 13:20:00,27.64,27.66,27.63,27.65,101200.0,17.5629,17.5757,17.5566,17.5693,101200.0
2005-12-01 13:30:00,27.66,27.67,27.64,27.64,51400.0,17.5757,17.582,17.5629,17.5629,51400.0
2005-12-01 13:40:00,27.64,27.64,27.61,27.63,57800.0,17.5629,17.5629,17.5439,17.5566,57800.0
2005-12-01 13:50:00,27.63,27.64,27.59,27.6,69600.0,17.5566,17.5629,17.5312,17.5375,69600.0
2005-12-01 14:00:00,27.6,27.61,27.59,27.59,73600.0,17.5375,17.5439,17.5312,17.5312,73600.0
2005-12-01 14:10:00,27.59,27.61,27.58,27.6,62800.0,17.5312,17.5439,17.5248,17.5375,62800.0
2005-12-01 14:20:00,27.6,27.6,27.57,27.6,54600.0,17.5375,17.5375,17.5185,17.5375,54600.0
2005-12-01 14:30:00,27.6,27.62,27.58,27.58,60600.0,17.5375,17.5502,17.5248,17.5248,60600.0
2005-12-01 14:40:00,27.58,27.65,27.57,27.63,85400.0,17.5248,17.5693,17.5185,17.5566,85400.0
2005-12-01 14:50:00,27.62,27.63,27.59,27.6,160200.0,17.5502,17.5566,17.5312,17.5375,160200.0
2005-12-01 15:00:00,27.61,27.65,27.6,27.61,96200.0,17.5439,17.5693,17.5375,17.5439,96200.0
2005-12-01 15:10:00,27.61,27.61,27.59,27.59,64000.0,17.5439,17.5439,17.5312,17.5312,64000.0
2005-12-01 15:20:00,27.6,27.6,27.57,27.58,57800.0,17.5375,17.5375,17.5185,17.5248,57800.0
2005-12-01 15:30:00,27.58,27.63,27.58,27.62,180000.0,17.5248,17.5566,17.5248,17.5502,180000.0
2005-12-01 15:40:00,27.62,27.63,27.6,27.62,276800.0,17.5502,17.5566,17.5375,17.5502,276800.0
2005-12-01 15:50:00,27.61,27.66,27.58,27.66,257400.0,17.5439,17.5757,17.5248,17.5757,257400.0
2005-12-02 09:30:00,27.45,27.45,27.37,27.37,104800.0,17.4422,17.4422,17.3914,17.3914,104800.0
2005-12-02 09:40:00,27.36,27.43,27.35,27.38,228200.0,17.385,17.4295,17.3787,17.3977,228200.0
2005-12-02 09:50:00,27.4,27.41,27.36,27.39,120600.0,17.4104,17.4168,17.385,17.4041,120600.0
2005-12-02 10:00:00,27.38,27.41,27.36,27.41,122200.0,17.3977,17.4168,17.385,17.4168,122200.0
2005-12-02 10:10:00,27.41,27.48,27.4,27.48,201200.0,17.4168,17.4613,17.4104,17.4613,201200.0
2005-12-02 10:20:00,27.49,27.53,27.49,27.53,40200.0,17.4676,17.493,17.4676,17.493,40200.0
2005-12-02 10:30:00,27.52,27.54,27.44,27.45,103800.0,17.4867,17.4994,17.4359,17.4422,103800.0
2005-12-02 10:40:00,27.45,27.48,27.44,27.46,40600.0,17.4422,17.4613,17.4359,17.4486,40600.0
2005-12-02 10:50:00,27.47,27.49,27.43,27.45,60800.0,17.4549,17.4676,17.4295,17.4422,60800.0
2005-12-02 11:00:00,27.45,27.48,27.43,27.43,37000.0,17.4422,17.4613,17.4295,17.4295,37000.0
2005-12-02 11:10:00,27.43,27.5,27.43,27.48,78600.0,17.4295,17.474,17.4295,17.4613,78600.0
2005-12-02 11:20:00,27.48,27.54,27.47,27.53,119200.0,17.4613,17.4994,17.4549,17.493,119200.0
2005-12-02 11:30:00,27.54,27.55,27.54,27.54,54600.0,17.4994,17.5058,17.4994,17.4994,54600.0
2005-12-02 11:40:00,27.54,27.54,27.49,27.52,90400.0,17.4994,17.4994,17.4676,17.4867,90400.0
2005-12-02 11:50:00,27.52,27.53,27.51,27.51,39800.0,17.4867,17.493,17.4803,17.4803,39800.0
2005-12-02 12:00:00,27.51,27.53,27.5,27.5,51800.0,17.4803,17.493,17.474,17.474,51800.0
2005-12-02 12:10:00,27.5,27.5,27.49,27.49,32800.0,17.474,17.474,17.4676,17.4676,32800.0
2005-12-02 12:20:00,27.49,27.5,27.48,27.5,26800.0,17.4676,17.474,17.4613,17.474,26800.0
2005-12-02 12:30:00,27.49,27.5,27.48,27.48,36000.0,17.4676,17.474,17.4613,17.4613,36000.0
2005-12-02 12:40:00,27.48,27.49,27.43,27.44,79600.0,17.4613,17.4676,17.4295,17.4359,79600.0
2005-12-02 12:50:00,27.43,27.43,27.41,27.42,44000.0,17.4295,17.4295,17.4168,17.4232,44000.0
2005-12-02 13:00:00,27.42,27.42,27.37,27.39,100400.0,17.4232,17.4232,17.3914,17.4041,100400.0
2005-12-02 13:10:00,27.39,27.41,27.38,27.4,37400.0,17.4041,17.4168,17.3977,17.4104,37400.0
2005-12-02 13:20:00,27.4,27.43,27.4,27.41,55200.0,17.4104,17.4295,17.4104,17.4168,55200.0
2005-12-02 13:30:00,27.42,27.43,27.41,27.43,36200.0,17.4232,17.4295,17.4168,17.4295,36200.0
2005-12-02 13:40:00,27.43,27.48,27.43,27.48,33000.0,17.4295,17.4613,17.4295,17.4613,33000.0
2005-12-02 13:50:00,27.48,27.48,27.46,27.48,47600.0,17.4613,17.4613,17.4486,17.4613,47600.0
2005-12-02 14:00:00,27.48,27.48,27.47,27.47,20000.0,17.4613,17.4613,17.4549,17.4549,20000.0
2005-12-02 14:10:00,27.47,27.48,27.46,27.48,22200.0,17.4549,17.4613,17.4486,17.4613,22200.0
2005-12-02 14:20:00,27.49,27.49,27.48,27.49,13600.0,17.4676,17.4676,17.4613,17.4676,13600.0
2005-12-02 14:30:00,27.49,27.5,27.47,27.47,51600.0,17.4676,17.474,17.4549,17.4549,51600.0
2005-12-02 14:40:00,27.47,27.48,27.46,27.48,48800.0,17.4549,17.4613,17.4486,17.4613,48800.0
2005-12-02 14:50:00,27.48,27.49,27.47,27.48,26000.0,17.4613,17.4676,17.4549,17.4613,26000.0
2005-12-02 15:00:00,27.48,27.48,27.44,27.44,53800.0,17.4613,17.4613,17.4359,17.4359,53800.0
2005-12-02 15:10:00,27.45,27.47,27.43,27.47,66200.0,17.4422,17.4549,17.4295,17.4549,66200.0
2005-12-02 15:20:00,27.47,27.48,27.43,27.46,42800.0,17.4549,17.4613,17.4295,17.4486,42800.0
2005-12-02 15:30:00,27.46,27.5,27.45,27.5,112200.0,17.4486,17.474,17.4422,17.474,112200.0
2005-12-02 15:40:00,27.5,27.51,27.49,27.51,75400.0,17.474,17.4803,17.4676,17.4803,75400.0
2005-12-02 15:50:00,27.51,27.51,27.48,27.5,118800.0,17.4803,17.4803,17.4613,17.474,118800.0
2005-12-05 09:30:00,27.49,27.56,27.48,27.55,174000.0,17.4676,17.5121,17.4613,17.5058,174000.0
2005-12-05 09:40:00,27.54,27.56,27.45,27.52,108600.0,17.4994,17.5121,17.4422,17.4867,108600.0
2005-12-05 09:50:00,27.52,27.6,27.51,27.6,112000.0,17.4867,17.5375,17.4803,17.5375,112000.0
2005-12-05 10:00:00,27.62,27.65,27.52,27.61,104000.0,17.5502,17.5693,17.4867,17.5439,104000.0
2005-12-05 10:10:00,27.61,27.62,27.53,27.55,70600.0,17.5439,17.5502,17.493,17.5058,70600.0
2005-12-05 10:20:00,27.56,27.59,27.56,27.59,71200.0,17.5121,17.5312,17.5121,17.5312,71200.0
2005-12-05 10:30:00,27.6,27.6,27.56,27.59,80600.0,17.5375,17.5375,17.5121,17.5312,80600.0
2005-12-05 10:40:00,27.59,27.59,27.56,27.56,41800.0,17.5312,17.5312,17.5121,17.5121,41800.0
2005-12-05 10:50:00,27.56,27.58,27.53,27.57,50200.0,17.5121,17.5248,17.493,17.5185,50200.0
2005-12-05 11:00:00,27.57,27.58,27.56,27.58,40600.0,17.5185,17.5248,17.5121,17.5248,40600.0
2005-12-05 11:10:00,27.58,27.58,27.54,27.56,63800.0,17.5248,17.5248,17.4994,17.5121,63800.0
2005-12-05 11:20:00,27.55,27.58,27.55,27.56,83000.0,17.5058,17.5248,17.5058,17.5121,83000.0
2005-12-05 11:30:00,27.55,27.55,27.52,27.54,57800.0,17.5058,17.5058,17.4867,17.4994,57800.0
2005-12-05 11:40:00,27.55,27.55,27.5,27.55,84200.0,17.5058,17.5058,17.474,17.5058,84200.0
2005-12-05 11:50:00,27.55,27.55,27.53,27.54,51400.0,17.5058,17.5058,17.493,17.4994,51400.0
2005-12-05 12:00:00,27.55,27.55,27.52,27.54,51200.0,17.5058,17.5058,17.4867,17.4994,51200.0
2005-12-05 12:10:00,27.54,27.55,27.52,27.53,46200.0,17.4994,17.5058,17.4867,17.493,46200.0
2005-12-05 12:20:00,27.52,27.54,27.52,27.53,26000.0,17.4867,17.4994,17.4867,17.493,26000.0
2005-12-05 12:30:00,27.53,27.54,27.52,27.53,57800.0,17.493,17.4994,17.4867,17.493,57800.0
2005-12-05 12:40:00,27.53,27.54,27.5,27.52,75600.0,17.493,17.4994,17.474,17.4867,75600.0
2005-12-05 12:50:00,27.51,27.51,27.49,27.5,44000.0,17.4803,17.4803,17.4676,17.474,44000.0
2005-12-05 13:00:00,27.5,27.5,27.48,27.48,50600.0,17.474,17.474,17.4613,17.4613,50600.0
2005-12-05 13:10:00,27.48,27.52,27.48,27.5,54400.0,17.4613,17.4867,17.4613,17.474,54400.0
2005-12-05 13:20:00,27.5,27.55,27.5,27.54,42200.0,17.474,17.5058,17.474,17.4994,42200.0
2005-12-05 13:30:00,27.54,27.54,27.51,27.53,66000.0,17.4994,17.4994,17.4803,17.493,66000.0
2005-12-05 13:40:00,27.54,27.58,27.54,27.57,59400.0,17.4994,17.5248,17.4994,17.5185,59400.0
2005-12-05 13:50:00,27.57,27.57,27.52,27.55,32600.0,17.5185,17.5185,17.4867,17.5058,32600.0
2005-12-05 14:00:00,27.55,27.57,27.53,27.56,44400.0,17.5058,17.5185,17.493,17.5121,44400.0
2005-12-05 14:10:00,27.56,27.57,27.53,27.55,48600.0,17.5121,17.5185,17.493,17.5058,48600.0
2005-12-05 14:20:00,27.57,27.57,27.53,27.54,106800.0,17.5185,17.5185,17.493,17.4994,106800.0
2005-12-05 14:30:00,27.54,27.57,27.54,27.57,61800.0,17.4994,17.5185,17.4994,17.5185,61800.0
2005-12-05 14:40:00,27.57,27.58,27.55,27.56,72800.0,17.5185,17.5248,17.5058,17.5121,72800.0
2005-12-05 14:50:00,27.57,27.57,27.55,27.57,74400.0,17.5185,17.5185,17.5058,17.5185,74400.0
2005-12-05 15:00:00,27.57,27.58,27.53,27.56,74800.0,17.5185,17.5248,17.493,17.5121,74800.0
2005-12-05 15:10:00,27.55,27.57,27.54,27.56,80000.0,17.5058,17.5185,17.4994,17.5121,80000.0
2005-12-05 15:20:00,27.56,27.57,27.53,27.53,86600.0,17.5121,17.5185,17.493,17.493,86600.0
2005-12-05 15:30:00,27.53,27.61,27.53,27.6,114800.0,17.493,17.5439,17.493,17.5375,114800.0
2005-12-05 15:40:00,27.6,27.66,27.6,27.65,306200.0,17.5375,17.5757,17.5375,17.5693,306200.0
2005-12-05 15:50:00,27.65,27.66,27.63,27.63,360800.0,17.5693,17.5757,17.5566,17.5566,360800.0
2005-12-06 09:30:00,27.7,27.75,27.63,27.64,159000.0,17.6011,17.6328,17.5566,17.5629,159000.0
2005-12-06 09:40:00,27.65,27.73,27.64,27.68,53600.0,17.5693,17.6201,17.5629,17.5884,53600.0
2005-12-06 09:50:00,27.68,27.75,27.64,27.74,115200.0,17.5884,17.6328,17.5629,17.6265,115200.0
2005-12-06 10:00:00,27.72,27.78,27.72,27.76,103600.0,17.6138,17.6519,17.6138,17.6392,103600.0
2005-12-06 10:10:00,27.75,27.77,27.7,27.75,64200.0,17.6328,17.6455,17.6011,17.6328,64200.0
2005-12-06 10:20:00,27.75,27.79,27.75,27.75,65200.0,17.6328,17.6583,17.6328,17.6328,65200.0
2005-12-06 10:30:00,27.74,27.75,27.68,27.68,43600.0,17.6265,17.6328,17.5884,17.5884,43600.0
2005-12-06 10:40:00,27.68,27.73,27.66,27.69,71000.0,17.5884,17.6201,17.5757,17.5947,71000.0
2005-12-06 10:50:00,27.69,27.73,27.64,27.7,147600.0,17.5947,17.6201,17.5629,17.6011,147600.0
2005-12-06 11:00:00,27.72,27.72,27.64,27.64,46800.0,17.6138,17.6138,17.5629,17.5629,46800.0
2005-12-06 11:10:00,27.64,27.64,27.6,27.63,46600.0,17.5629,17.5629,17.5375,17.5566,46600.0
2005-12-06 11:20:00,27.61,27.67,27.61,27.65,52600.0,17.5439,17.582,17.5439,17.5693,52600.0
2005-12-06 11:30:00,27.65,27.7,27.65,27.68,65000.0,17.5693,17.6011,17.5693,17.5884,65000.0
2005-12-06 11:40:00,27.68,27.68,27.65,27.66,42600.0,17.5884,17.5884,17.5693,17.5757,42600.0
2005-12-06 11:50:00,27.66,27.71,27.66,27.68,58400.0,17.5757,17.6074,17.5757,17.5884,58400.0
2005-12-06 12:00:00,27.68,27.72,27.68,27.72,91200.0,17.5884,17.6138,17.5884,17.6138,91200.0
2005-12-06 12:10:00,27.72,27.78,27.72,27.78,107200.0,17.6138,17.6519,17.6138,17.6519,107200.0
2005-12-06 12:20:00,27.78,27.79,27.75,27.77,66400.0,17.6519,17.6583,17.6328,17.6455,66400.0
2005-12-06 12:30:00,27.77,27.77,27.75,27.76,49600.0,17.6455,17.6455,17.6328,17.6392,49600.0
2005-12-06 12:40:00,27.76,27.77,27.75,27.77,24400.0,17.6392,17.6455,17.6328,17.6455,24400.0
2005-12-06 12:50:00,27.77,27.78,27.75,27.76,34400.0,17.6455,17.6519,17.6328,17.6392,34400.0
2005-12-06 13:00:00,27.75,27.78,27.75,27.78,50800.0,17.6328,17.6519,17.6328,17.6519,50800.0
2005-12-06 13:10:00,27.78,27.8,27.75,27.76,31200.0,17.6519,17.6646,17.6328,17.6392,31200.0
2005-12-06 13:20:00,27.76,27.77,27.75,27.77,24600.0,17.6392,17.6455,17.6328,17.6455,24600.0
2005-12-06 13:30:00,27.77,27.78,27.76,27.77,22200.0,17.6455,17.6519,17.6392,17.6455,22200.0
2005-12-06 13:40:00,27.78,27.78,27.75,27.75,12000.0,17.6519,17.6519,17.6328,17.6328,12000.0
2005-12-06 13:50:00,27.75,27.77,27.75,27.77,33200.0,17.6328,17.6455,17.6328,17.6455,33200.0
2005-12-06 14:00:00,27.77,27.78,27.75,27.77,39800.0,17.6455,17.6519,17.6328,17.6455,39800.0
2005-12-06 14:10:00,27.75,27.79,27.75,27.79,56600.0,17.6328,17.6583,17.6328,17.6583,56600.0
2005-12-06 14:20:00,27.79,27.79,27.76,27.77,24000.0,17.6583,17.6583,17.6392,17.6455,24000.0
2005-12-06 14:30:00,27.77,27.78,27.75,27.75,52200.0,17.6455,17.6519,17.6328,17.6328,52200.0
2005-12-06 14:40:00,27.75,27.76,27.74,27.75,50600.0,17.6328,17.6392,17.6265,17.6328,50600.0
2005-12-06 14:50:00,27.75,27.77,27.75,27.77,47000.0,17.6328,17.6455,17.6328,17.6455,47000.0
2005-12-06 15:00:00,27.77,27.78,27.74,27.78,72200.0,17.6455,17.6519,17.6265,17.6519,72200.0
2005-12-06 15:10:00,27.78,27.78,27.75,27.78,273800.0,17.6519,17.6519,17.6328,17.6519,273800.0
2005-12-06 15:20:00,27.78,27.78,27.75,27.75,222200.0,17.6519,17.6519,17.6328,17.6328,222200.0
2005-12-06 15:30:00,27.75,27.78,27.75,27.75,140000.0,17.6328,17.6519,17.6328,17.6328,140000.0
2005-12-06 15:40:00,27.75,27.75,27.72,27.73,140000.0,17.6328,17.6328,17.6138,17.6201,140000.0
2005-12-06 15:50:00,27.73,27.77,27.71,27.75,211400.0,17.6201,17.6455,17.6074,17.6328,211400.0
2005-12-07 09:30:00,27.73,27.75,27.68,27.68,140800.0,17.6201,17.6328,17.5884,17.5884,140800.0
2005-12-07 09:40:00,27.68,27.69,27.61,27.61,81400.0,17.5884,17.5947,17.5439,17.5439,81400.0
2005-12-07 09:50:00,27.61,27.64,27.58,27.61,43200.0,17.5439,17.5629,17.5248,17.5439,43200.0
2005-12-07 10:00:00,27.61,27.61,27.55,27.58,69800.0,17.5439,17.5439,17.5058,17.5248,69800.0
2005-12-07 10:10:00,27.58,27.61,27.57,27.57,105800.0,17.5248,17.5439,17.5185,17.5185,105800.0
2005-12-07 10:20:00,27.57,27.59,27.57,27.59,50200.0,17.5185,17.5312,17.5185,17.5312,50200.0
2005-12-07 10:30:00,27.58,27.61,27.58,27.6,79800.0,17.5248,17.5439,17.5248,17.5375,79800.0
2005-12-07 10:40:00,27.59,27.6,27.56,27.56,88600.0,17.5312,17.5375,17.5121,17.5121,88600.0
2005-12-07 10:50:00,27.56,27.57,27.52,27.52,143600.0,17.5121,17.5185,17.4867,17.4867,143600.0
2005-12-07 11:00:00,27.53,27.53,27.45,27.46,240600.0,17.493,17.493,17.4422,17.4486,240600.0
2005-12-07 11:10:00,27.46,27.5,27.45,27.5,229200.0,17.4486,17.474,17.4422,17.474,229200.0
2005-12-07 11:20:00,27.5,27.54,27.5,27.53,173400.0,17.474,17.4994,17.474,17.493,173400.0
2005-12-07 11:30:00,27.52,27.53,27.5,27.51,93200.0,17.4867,17.493,17.474,17.4803,93200.0
2005-12-07 11:40:00,27.52,27.52,27.48,27.48,163000.0,17.4867,17.4867,17.4613,17.4613,163000.0
2005-12-07 11:50:00,27.49,27.51,27.48,27.48,37400.0,17.4676,17.4803,17.4613,17.4613,37400.0
2005-12-07 12:00:00,27.48,27.48,27.47,27.48,62600.0,17.4613,17.4613,17.4549,17.4613,62600.0
2005-12-07 12:10:00,27.48,27.49,27.34,27.43,159800.0,17.4613,17.4676,17.3723,17.4295,159800.0
2005-12-07 12:20:00,27.43,27.47,27.4,27.43,80400.0,17.4295,17.4549,17.4104,17.4295,80400.0
2005-12-07 12:30:00,27.43,27.43,27.4,27.42,52800.0,17.4295,17.4295,17.4104,17.4232,52800.0
2005-12-07 12:40:00,27.42,27.48,27.42,27.47,71000.0,17.4232,17.4613,17.4232,17.4549,71000.0
2005-12-07 12:50:00,27.47,27.49,27.47,27.48,25200.0,17.4549,17.4676,17.4549,17.4613,25200.0
2005-12-07 13:00:00,27.48,27.5,27.48,27.48,22000.0,17.4613,17.474,17.4613,17.4613,22000.0
2005-12-07 13:10:00,27.48,27.49,27.43,27.43,49200.0,17.4613,17.4676,17.4295,17.4295,49200.0
2005-12-07 13:20:00,27.43,27.43,27.38,27.39,81000.0,17.4295,17.4295,17.3977,17.4041,81000.0
2005-12-07 13:30:00,27.39,27.4,27.36,27.4,99800.0,17.4041,17.4104,17.385,17.4104,99800.0
2005-12-07 13:40:00,27.4,27.42,27.4,27.41,23200.0,17.4104,17.4232,17.4104,17.4168,23200.0
2005-12-07 13:50:00,27.41,27.41,27.39,27.39,179400.0,17.4168,17.4168,17.4041,17.4041,179400.0
2005-12-07 14:00:00,27.39,27.4,27.37,27.39,50000.0,17.4041,17.4104,17.3914,17.4041,50000.0
2005-12-07 14:10:00,27.39,27.41,27.38,27.38,36200.0,17.4041,17.4168,17.3977,17.3977,36200.0
2005-12-07 14:20:00,27.38,27.39,27.36,27.36,44800.0,17.3977,17.4041,17.385,17.385,44800.0
2005-12-07 14:30:00,27.36,27.37,27.33,27.33,78400.0,17.385,17.3914,17.366,17.366,78400.0
2005-12-07 14:40:00,27.32,27.35,27.32,27.33,35800.0,17.3596,17.3787,17.3596,17.366,35800.0
2005-12-07 14:50:00,27.33,27.35,27.33,27.34,96000.0,17.366,17.3787,17.366,17.3723,96000.0
2005-12-07 15:00:00,27.34,27.34,27.32,27.33,46400.0,17.3723,17.3723,17.3596,17.366,46400.0
2005-12-07 15:10:00,27.33,27.33,27.32,27.33,73400.0,17.366,17.366,17.3596,17.366,73400.0
2005-12-07 15:20:00,27.33,27.36,27.32,27.34,67200.0,17.366,17.385,17.3596,17.3723,67200.0
2005-12-07 15:30:00,27.34,27.36,27.33,27.36,123000.0,17.3723,17.385,17.366,17.385,123000.0
2005-12-07 15:40:00,27.36,27.4,27.36,27.39,174200.0,17.385,17.4104,17.385,17.4041,174200.0
2005-12-07 15:50:00,27.4,27.45,27.4,27.45,153400.0,17.4104,17.4422,17.4104,17.4422,153400.0
2005-12-08 09:30:00,27.53,27.54,27.4,27.5,80800.0,17.493,17.4994,17.4104,17.474,80800.0
2005-12-08 09:40:00,27.5,27.65,27.49,27.65,114600.0,17.474,17.5693,17.4676,17.5693,114600.0
2005-12-08 09:50:00,27.65,27.73,27.64,27.73,148400.0,17.5693,17.6201,17.5629,17.6201,148400.0
2005-12-08 10:00:00,27.73,27.75,27.61,27.61,128000.0,17.6201,17.6328,17.5439,17.5439,128000.0
2005-12-08 10:10:00,27.61,27.65,27.59,27.61,151200.0,17.5439,17.5693,17.5312,17.5439,151200.0
2005-12-08 10:20:00,27.62,27.63,27.57,27.58,83800.0,17.5502,17.5566,17.5185,17.5248,83800.0
2005-12-08 10:30:00,27.57,27.58,27.54,27.54,47800.0,17.5185,17.5248,17.4994,17.4994,47800.0
2005-12-08 10:40:00,27.54,27.62,27.54,27.6,122000.0,17.4994,17.5502,17.4994,17.5375,122000.0
2005-12-08 10:50:00,27.61,27.73,27.53,27.73,91600.0,17.5439,17.6201,17.493,17.6201,91600.0
2005-12-08 11:00:00,27.74,27.74,27.66,27.71,100800.0,17.6265,17.6265,17.5757,17.6074,100800.0
2005-12-08 11:10:00,27.71,27.74,27.68,27.74,77200.0,17.6074,17.6265,17.5884,17.6265,77200.0
2005-12-08 11:20:00,27.73,27.74,27.71,27.71,61800.0,17.6201,17.6265,17.6074,17.6074,61800.0
2005-12-08 11:30:00,27.71,27.73,27.7,27.72,57400.0,17.6074,17.6201,17.6011,17.6138,57400.0
2005-12-08 11:40:00,27.73,27.75,27.72,27.74,34600.0,17.6201,17.6328,17.6138,17.6265,34600.0
2005-12-08 11:50:00,27.74,27.75,27.74,27.75,45800.0,17.6265,17.6328,17.6265,17.6328,45800.0
2005-12-08 12:00:00,27.75,27.75,27.71,27.73,38800.0,17.6328,17.6328,17.6074,17.6201,38800.0
2005-12-08 12:10:00,27.72,27.74,27.72,27.73,42600.0,17.6138,17.6265,17.6138,17.6201,42600.0
2005-12-08 12:20:00,27.74,27.74,27.72,27.73,52600.0,17.6265,17.6265,17.6138,17.6201,52600.0
2005-12-08 12:30:00,27.72,27.73,27.67,27.67,174400.0,17.6138,17.6201,17.582,17.582,174400.0
2005-12-08 12:40:00,27.67,27.73,27.66,27.73,69000.0,17.582,17.6201,17.5757,17.6201,69000.0
2005-12-08 12:50:00,27.72,27.73,27.68,27.72,160600.0,17.6138,17.6201,17.5884,17.6138,160600.0
2005-12-08 13:00:00,27.72,27.74,27.68,27.68,89800.0,17.6138,17.6265,17.5884,17.5884,89800.0
2005-12-08 13:10:00,27.68,27.72,27.65,27.72,51600.0,17.5884,17.6138,17.5693,17.6138,51600.0
2005-12-08 13:20:00,27.73,27.74,27.71,27.73,48200.0,17.6201,17.6265,17.6074,17.6201,48200.0
2005-12-08 13:30:00,27.73,27.75,27.73,27.75,92000.0,17.6201,17.6328,17.6201,17.6328,92000.0
2005-12-08 13:40:00,27.75,27.75,27.7,27.72,57400.0,17.6328,17.6328,17.6011,17.6138,57400.0
2005-12-08 13:50:00,27.71,27.75,27.7,27.74,39600.0,17.6074,17.6328,17.6011,17.6265,39600.0
2005-12-08 14:00:00,27.75,27.75,27.72,27.74,59000.0,17.6328,17.6328,17.6138,17.6265,59000.0
2005-12-08 14:10:00,27.74,27.75,27.69,27.69,128800.0,17.6265,17.6328,17.5947,17.5947,128800.0
2005-12-08 14:20:00,27.7,27.74,27.68,27.72,50000.0,17.6011,17.6265,17.5884,17.6138,50000.0
2005-12-08 14:30:00,27.72,27.72,27.61,27.64,77800.0,17.6138,17.6138,17.5439,17.5629,77800.0
2005-12-08 14:40:00,27.64,27.68,27.62,27.64,43800.0,17.5629,17.5884,17.5502,17.5629,43800.0
2005-12-08 14:50:00,27.64,27.64,27.61,27.61,57600.0,17.5629,17.5629,17.5439,17.5439,57600.0
2005-12-08 15:00:00,27.62,27.65,27.61,27.61,82600.0,17.5502,17.5693,17.5439,17.5439,82600.0
2005-12-08 15:10:00,27.6,27.61,27.54,27.57,78000.0,17.5375,17.5439,17.4994,17.5185,78000.0
2005-12-08 15:20:00,27.57,27.64,27.56,27.61,108600.0,17.5185,17.5629,17.5121,17.5439,108600.0
2005-12-08 15:30:00,27.61,27.65,27.61,27.61,71400.0,17.5439,17.5693,17.5439,17.5439,71400.0
2005-12-08 15:40:00,27.62,27.66,27.61,27.66,140000.0,17.5502,17.5757,17.5439,17.5757,140000.0
2005-12-08 15:50:00,27.66,27.66,27.64,27.66,103400.0,17.5757,17.5757,17.5629,17.5757,103400.0
2005-12-09 09:30:00,27.6,27.7,27.59,27.64,73800.0,17.5375,17.6011,17.5312,17.5629,73800.0
2005-12-09 09:40:00,27.62,27.64,27.54,27.61,60400.0,17.5502,17.5629,17.4994,17.5439,60400.0
2005-12-09 09:50:00,27.61,27.68,27.6,27.64,52000.0,17.5439,17.5884,17.5375,17.5629,52000.0
2005-12-09 10:00:00,27.65,27.68,27.6,27.63,69000.0,17.5693,17.5884,17.5375,17.5566,69000.0
2005-12-09 10:10:00,27.63,27.7,27.6,27.67,41600.0,17.5566,17.6011,17.5375,17.582,41600.0
2005-12-09 10:20:00,27.66,27.67,27.53,27.54,68600.0,17.5757,17.582,17.493,17.4994,68600.0
2005-12-09 10:30:00,27.54,27.57,27.54,27.57,73800.0,17.4994,17.5185,17.4994,17.5185,73800.0
2005-12-09 10:40:00,27.57,27.58,27.54,27.57,58000.0,17.5185,17.5248,17.4994,17.5185,58000.0
2005-12-09 10:50:00,27.59,27.59,27.52,27.54,68800.0,17.5312,17.5312,17.4867,17.4994,68800.0
2005-12-09 11:00:00,27.54,27.63,27.54,27.6,36600.0,17.4994,17.5566,17.4994,17.5375,36600.0
2005-12-09 11:10:00,27.61,27.63,27.52,27.52,48400.0,17.5439,17.5566,17.4867,17.4867,48400.0
2005-12-09 11:20:00,27.52,27.57,27.51,27.55,53800.0,17.4867,17.5185,17.4803,17.5058,53800.0
2005-12-09 11:30:00,27.55,27.57,27.54,27.55,36200.0,17.5058,17.5185,17.4994,17.5058,36200.0
2005-12-09 11:40:00,27.56,27.57,27.54,27.56,50000.0,17.5121,17.5185,17.4994,17.5121,50000.0
2005-12-09 11:50:00,27.56,27.56,27.48,27.48,60200.0,17.5121,17.5121,17.4613,17.4613,60200.0
2005-12-09 12:00:00,27.46,27.5,27.46,27.47,53200.0,17.4486,17.474,17.4486,17.4549,53200.0
2005-12-09 12:10:00,27.48,27.48,27.47,27.47,89600.0,17.4613,17.4613,17.4549,17.4549,89600.0
2005-12-09 12:20:00,27.47,27.48,27.43,27.47,38400.0,17.4549,17.4613,17.4295,17.4549,38400.0
2005-12-09 12:30:00,27.46,27.47,27.45,27.47,35400.0,17.4486,17.4549,17.4422,17.4549,35400.0
2005-12-09 12:40:00,27.47,27.48,27.46,27.47,20000.0,17.4549,17.4613,17.4486,17.4549,20000.0
2005-12-09 12:50:00,27.47,27.48,27.45,27.47,37200.0,17.4549,17.4613,17.4422,17.4549,37200.0
2005-12-09 13:00:00,27.47,27.48,27.45,27.45,51400.0,17.4549,17.4613,17.4422,17.4422,51400.0
2005-12-09 13:10:00,27.45,27.47,27.43,27.46,69000.0,17.4422,17.4549,17.4295,17.4486,69000.0
2005-12-09 13:20:00,27.46,27.46,27.43,27.46,45400.0,17.4486,17.4486,17.4295,17.4486,45400.0
2005-12-09 13:30:00,27.46,27.53,27.46,27.49,41000.0,17.4486,17.493,17.4486,17.4676,41000.0
2005-12-09 13:40:00,27.49,27.54,27.49,27.51,35600.0,17.4676,17.4994,17.4676,17.4803,35600.0
2005-12-09 13:50:00,27.52,27.54,27.5,27.5,27400.0,17.4867,17.4994,17.474,17.474,27400.0
2005-12-09 14:00:00,27.5,27.52,27.5,27.5,23000.0,17.474,17.4867,17.474,17.474,23000.0
2005-12-09 14:10:00,27.5,27.54,27.49,27.54,29200.0,17.474,17.4994,17.4676,17.4994,29200.0
2005-12-09 14:20:00,27.53,27.58,27.53,27.58,23000.0,17.493,17.5248,17.493,17.5248,23000.0
2005-12-09 14:30:00,27.58,27.59,27.56,27.56,38000.0,17.5248,17.5312,17.5121,17.5121,38000.0
2005-12-09 14:40:00,27.56,27.58,27.56,27.58,47000.0,17.5121,17.5248,17.5121,17.5248,47000.0
2005-12-09 14:50:00,27.58,27.58,27.56,27.58,46400.0,17.5248,17.5248,17.5121,17.5248,46400.0
2005-12-09 15:00:00,27.58,27.59,27.53,27.53,48400.0,17.5248,17.5312,17.493,17.493,48400.0
2005-12-09 15:10:00,27.53,27.56,27.5,27.54,39800.0,17.493,17.5121,17.474,17.4994,39800.0
2005-12-09 15:20:00,27.54,27.56,27.51,27.55,52400.0,17.4994,17.5121,17.4803,17.5058,52400.0
2005-12-09 15:30:00,27.55,27.58,27.54,27.54,69000.0,17.5058,17.5248,17.4994,17.4994,69000.0
2005-12-09 15:40:00,27.54,27.56,27.53,27.55,105800.0,17.4994,17.5121,17.493,17.5058,105800.0
2005-12-09 15:50:00,27.55,27.55,27.5,27.52,104800.0,17.5058,17.5058,17.474,17.4867,104800.0
2005-12-12 09:30:00,27.48,27.5,27.43,27.47,146200.0,17.4613,17.474,17.4295,17.4549,146200.0
2005-12-12 09:40:00,27.47,27.48,27.3,27.35,201200.0,17.4549,17.4613,17.3469,17.3787,201200.0
2005-12-12 09:50:00,27.35,27.39,27.31,27.33,133200.0,17.3787,17.4041,17.3533,17.366,133200.0
2005-12-12 10:00:00,27.34,27.34,27.29,27.33,195200.0,17.3723,17.3723,17.3405,17.366,195200.0
2005-12-12 10:10:00,27.33,27.35,27.3,27.3,134200.0,17.366,17.3787,17.3469,17.3469,134200.0
2005-12-12 10:20:00,27.31,27.36,27.28,27.35,90200.0,17.3533,17.385,17.3342,17.3787,90200.0
2005-12-12 10:30:00,27.35,27.36,27.31,27.33,74400.0,17.3787,17.385,17.3533,17.366,74400.0
2005-12-12 10:40:00,27.33,27.4,27.32,27.39,95400.0,17.366,17.4104,17.3596,17.4041,95400.0
2005-12-12 10:50:00,27.39,27.43,27.38,27.39,171800.0,17.4041,17.4295,17.3977,17.4041,171800.0
2005-12-12 11:00:00,27.39,27.41,27.38,27.38,119400.0,17.4041,17.4168,17.3977,17.3977,119400.0
2005-12-12 11:10:00,27.38,27.43,27.38,27.39,109400.0,17.3977,17.4295,17.3977,17.4041,109400.0
2005-12-12 11:20:00,27.4,27.42,27.39,27.39,59000.0,17.4104,17.4232,17.4041,17.4041,59000.0
2005-12-12 11:30:00,27.39,27.41,27.38,27.4,94600.0,17.4041,17.4168,17.3977,17.4104,94600.0
2005-12-12 11:40:00,27.4,27.41,27.39,27.39,46400.0,17.4104,17.4168,17.4041,17.4041,46400.0
2005-12-12 11:50:00,27.39,27.39,27.34,27.36,44200.0,17.4041,17.4041,17.3723,17.385,44200.0
2005-12-12 12:00:00,27.36,27.38,27.34,27.36,57400.0,17.385,17.3977,17.3723,17.385,57400.0
2005-12-12 12:10:00,27.36,27.36,27.32,27.32,54200.0,17.385,17.385,17.3596,17.3596,54200.0
2005-12-12 12:20:00,27.32,27.32,27.27,27.28,76800.0,17.3596,17.3596,17.3278,17.3342,76800.0
2005-12-12 12:30:00,27.28,27.28,27.25,27.28,87600.0,17.3342,17.3342,17.3151,17.3342,87600.0
2005-12-12 12:40:00,27.28,27.3,27.25,27.28,59400.0,17.3342,17.3469,17.3151,17.3342,59400.0
2005-12-12 12:50:00,27.27,27.32,27.27,27.32,41000.0,17.3278,17.3596,17.3278,17.3596,41000.0
2005-12-12 13:00:00,27.31,27.31,27.27,27.29,51400.0,17.3533,17.3533,17.3278,17.3405,51400.0
2005-12-12 13:10:00,27.29,27.32,27.29,27.31,47400.0,17.3405,17.3596,17.3405,17.3533,47400.0
2005-12-12 13:20:00,27.32,27.34,27.31,27.34,56600.0,17.3596,17.3723,17.3533,17.3723,56600.0
2005-12-12 13:30:00,27.34,27.34,27.29,27.32,104000.0,17.3723,17.3723,17.3405,17.3596,104000.0
2005-12-12 13:40:00,27.32,27.35,27.32,27.33,62000.0,17.3596,17.3787,17.3596,17.366,62000.0
2005-12-12 13:50:00,27.34,27.34,27.31,27.33,48600.0,17.3723,17.3723,17.3533,17.366,48600.0
2005-12-12 14:00:00,27.33,27.35,27.31,27.35,90600.0,17.366,17.3787,17.3533,17.3787,90600.0
2005-12-12 14:10:00,27.35,27.35,27.29,27.3,48000.0,17.3787,17.3787,17.3405,17.3469,48000.0
2005-12-12 14:20:00,27.3,27.33,27.28,27.32,47800.0,17.3469,17.366,17.3342,17.3596,47800.0
2005-12-12 14:30:00,27.33,27.35,27.3,27.34,39600.0,17.366,17.3787,17.3469,17.3723,39600.0
2005-12-12 14:40:00,27.34,27.38,27.33,27.38,53600.0,17.3723,17.3977,17.366,17.3977,53600.0
2005-12-12 14:50:00,27.37,27.42,27.36,27.4,64600.0,17.3914,17.4232,17.385,17.4104,64600.0
2005-12-12 15:00:00,27.4,27.41,27.36,27.38,52600.0,17.4104,17.4168,17.385,17.3977,52600.0
2005-12-12 15:10:00,27.38,27.4,27.36,27.39,76000.0,17.3977,17.4104,17.385,17.4041,76000.0
2005-12-12 15:20:00,27.4,27.46,27.39,27.44,85400.0,17.4104,17.4486,17.4041,17.4359,85400.0
2005-12-12 15:30:00,27.45,27.46,27.44,27.44,54400.0,17.4422,17.4486,17.4359,17.4359,54400.0
2005-12-12 15:40:00,27.45,27.49,27.43,27.48,75400.0,17.4422,17.4676,17.4295,17.4613,75400.0
2005-12-12 15:50:00,27.47,27.48,27.43,27.45,230400.0,17.4549,17.4613,17.4295,17.4422,230400.0
2005-12-13 09:30:00,27.38,27.47,27.36,27.47,142400.0,17.3977,17.4549,17.385,17.4549,142400.0
2005-12-13 09:40:00,27.46,27.49,27.41,27.48,96000.0,17.4486,17.4676,17.4168,17.4613,96000.0
2005-12-13 09:50:00,27.49,27.5,27.45,27.46,103800.0,17.4676,17.474,17.4422,17.4486,103800.0
2005-12-13 10:00:00,27.46,27.48,27.45,27.47,79800.0,17.4486,17.4613,17.4422,17.4549,79800.0
2005-12-13 10:10:00,27.47,27.54,27.46,27.53,82400.0,17.4549,17.4994,17.4486,17.493,82400.0
2005-12-13 10:20:00,27.53,27.57,27.52,27.57,51400.0,17.493,17.5185,17.4867,17.5185,51400.0
2005-12-13 10:30:00,27.56,27.64,27.56,27.64,84800.0,17.5121,17.5629,17.5121,17.5629,84800.0
2005-12-13 10:40:00,27.63,27.68,27.63,27.66,69400.0,17.5566,17.5884,17.5566,17.5757,69400.0
2005-12-13 10:50:00,27.67,27.7,27.67,27.67,71600.0,17.582,17.6011,17.582,17.582,71600.0
2005-12-13 11:00:00,27.67,27.7,27.63,27.63,105200.0,17.582,17.6011,17.5566,17.5566,105200.0
2005-12-13 11:10:00,27.63,27.67,27.61,27.67,263600.0,17.5566,17.582,17.5439,17.582,263600.0
2005-12-13 11:20:00,27.67,27.73,27.65,27.73,61200.0,17.582,17.6201,17.5693,17.6201,61200.0
2005-12-13 11:30:00,27.73,27.73,27.7,27.7,52600.0,17.6201,17.6201,17.6011,17.6011,52600.0
2005-12-13 11:40:00,27.71,27.72,27.7,27.72,65600.0,17.6074,17.6138,17.6011,17.6138,65600.0
2005-12-13 11:50:00,27.71,27.72,27.68,27.7,52000.0,17.6074,17.6138,17.5884,17.6011,52000.0
2005-12-13 12:00:00,27.7,27.71,27.69,27.7,65400.0,17.6011,17.6074,17.5947,17.6011,65400.0
2005-12-13 12:10:00,27.7,27.73,27.69,27.73,27600.0,17.6011,17.6201,17.5947,17.6201,27600.0
2005-12-13 12:20:00,27.73,27.73,27.67,27.68,82600.0,17.6201,17.6201,17.582,17.5884,82600.0
2005-12-13 12:30:00,27.68,27.72,27.68,27.71,49200.0,17.5884,17.6138,17.5884,17.6074,49200.0
2005-12-13 12:40:00,27.72,27.72,27.71,27.71,49400.0,17.6138,17.6138,17.6074,17.6074,49400.0
2005-12-13 12:50:00,27.71,27.71,27.68,27.69,50200.0,17.6074,17.6074,17.5884,17.5947,50200.0
2005-12-13 13:00:00,27.69,27.7,27.67,27.69,114200.0,17.5947,17.6011,17.582,17.5947,114200.0
2005-12-13 13:10:00,27.68,27.71,27.68,27.71,54600.0,17.5884,17.6074,17.5884,17.6074,54600.0
2005-12-13 13:20:00,27.71,27.71,27.68,27.68,97000.0,17.6074,17.6074,17.5884,17.5884,97000.0
2005-12-13 13:30:00,27.68,27.68,27.65,27.65,88000.0,17.5884,17.5884,17.5693,17.5693,88000.0
2005-12-13 13:40:00,27.65,27.66,27.64,27.65,169400.0,17.5693,17.5757,17.5629,17.5693,169400.0
2005-12-13 13:50:00,27.64,27.66,27.63,27.64,40800.0,17.5629,17.5757,17.5566,17.5629,40800.0
2005-12-13 14:00:00,27.64,27.65,27.63,27.64,37600.0,17.5629,17.5693,17.5566,17.5629,37600.0
2005-12-13 14:10:00,27.65,27.72,27.65,27.72,96000.0,17.5693,17.6138,17.5693,17.6138,96000.0
2005-12-13 14:20:00,27.72,27.8,27.72,27.75,120000.0,17.6138,17.6646,17.6138,17.6328,120000.0
2005-12-13 14:30:00,27.78,27.78,27.72,27.77,107600.0,17.6519,17.6519,17.6138,17.6455,107600.0
2005-12-13 14:40:00,27.75,27.8,27.74,27.74,83000.0,17.6328,17.6646,17.6265,17.6265,83000.0
2005-12-13 14:50:00,27.74,27.8,27.73,27.77,79800.0,17.6265,17.6646,17.6201,17.6455,79800.0
2005-12-13 15:00:00,27.77,27.78,27.73,27.77,84400.0,17.6455,17.6519,17.6201,17.6455,84400.0
2005-12-13 15:10:00,27.75,27.77,27.74,27.77,123000.0,17.6328,17.6455,17.6265,17.6455,123000.0
2005-12-13 15:20:00,27.77,27.78,27.74,27.75,132600.0,17.6455,17.6519,17.6265,17.6328,132600.0
2005-12-13 15:30:00,27.75,27.78,27.75,27.78,160400.0,17.6328,17.6519,17.6328,17.6519,160400.0
2005-12-13 15:40:00,27.78,27.82,27.78,27.82,152600.0,17.6519,17.6773,17.6519,17.6773,152600.0
2005-12-13 15:50:00,27.82,27.83,27.8,27.82,161000.0,17.6773,17.6837,17.6646,17.6773,161000.0
2005-12-14 09:30:00,28.0,28.13,27.99,28.11,373400.0,17.7917,17.8743,17.7853,17.8616,373400.0
2005-12-14 09:40:00,28.11,28.13,28.04,28.09,148600.0,17.8616,17.8743,17.8171,17.8489,148600.0
2005-12-14 09:50:00,28.09,28.23,28.09,28.18,168600.0,17.8489,17.9378,17.8489,17.9061,168600.0
2005-12-14 10:00:00,28.17,28.18,28.0,28.03,153400.0,17.8997,17.9061,17.7917,17.8108,153400.0
2005-12-14 10:10:00,28.02,28.06,28.0,28.0,198400.0,17.8044,17.8298,17.7917,17.7917,198400.0
2005-12-14 10:20:00,28.0,28.01,27.95,27.96,84000.0,17.7917,17.7981,17.7599,17.7663,84000.0
2005-12-14 10:30:00,27.96,28.03,27.96,27.96,104800.0,17.7663,17.8108,17.7663,17.7663,104800.0
2005-12-14 10:40:00,27.95,27.98,27.9,27.95,74800.0,17.7599,17.779,17.7282,17.7599,74800.0
2005-12-14 10:50:00,27.95,27.96,27.92,27.92,69400.0,17.7599,17.7663,17.7409,17.7409,69400.0
2005-12-14 11:00:00,27.92,27.96,27.9,27.96,69000.0,17.7409,17.7663,17.7282,17.7663,69000.0
2005-12-14 11:10:00,27.96,28.02,27.95,28.0,52200.0,17.7663,17.8044,17.7599,17.7917,52200.0
2005-12-14 11:20:00,28.0,28.06,28.0,28.02,55200.0,17.7917,17.8298,17.7917,17.8044,55200.0
2005-12-14 11:30:00,28.03,28.03,28.0,28.03,48800.0,17.8108,17.8108,17.7917,17.8108,48800.0
2005-12-14 11:40:00,28.03,28.06,28.02,28.06,43600.0,17.8108,17.8298,17.8044,17.8298,43600.0
2005-12-14 11:50:00,28.05,28.06,28.0,28.03,35600.0,17.8235,17.8298,17.7917,17.8108,35600.0
2005-12-14 12:00:00,28.02,28.04,28.0,28.02,67600.0,17.8044,17.8171,17.7917,17.8044,67600.0
2005-12-14 12:10:00,28.02,28.03,28.01,28.03,35200.0,17.8044,17.8108,17.7981,17.8108,35200.0
2005-12-14 12:20:00,28.03,28.06,28.03,28.05,50800.0,17.8108,17.8298,17.8108,17.8235,50800.0
2005-12-14 12:30:00,28.05,28.09,28.05,28.07,59400.0,17.8235,17.8489,17.8235,17.8362,59400.0
2005-12-14 12:40:00,28.07,28.08,28.05,28.05,50800.0,17.8362,17.8425,17.8235,17.8235,50800.0
2005-12-14 12:50:00,28.05,28.08,28.05,28.07,92200.0,17.8235,17.8425,17.8235,17.8362,92200.0
2005-12-14 13:00:00,28.07,28.11,28.06,28.11,82800.0,17.8362,17.8616,17.8298,17.8616,82800.0
2005-12-14 13:10:00,28.11,28.16,28.11,28.15,61400.0,17.8616,17.8934,17.8616,17.887,61400.0
2005-12-14 13:20:00,28.15,28.15,28.09,28.11,106200.0,17.887,17.887,17.8489,17.8616,106200.0
2005-12-14 13:30:00,28.11,28.16,28.11,28.16,50800.0,17.8616,17.8934,17.8616,17.8934,50800.0
2005-12-14 13:40:00,28.16,28.22,28.15,28.21,83200.0,17.8934,17.9315,17.887,17.9251,83200.0
2005-12-14 13:50:00,28.22,28.25,28.22,28.24,88400.0,17.9315,17.9506,17.9315,17.9442,88400.0
2005-12-14 14:00:00,28.24,28.31,28.23,28.29,103600.0,17.9442,17.9887,17.9378,17.976,103600.0
2005-12-14 14:10:00,28.29,28.31,28.24,28.24,123800.0,17.976,17.9887,17.9442,17.9442,123800.0
2005-12-14 14:20:00,28.24,28.25,28.21,28.21,72800.0,17.9442,17.9506,17.9251,17.9251,72800.0
2005-12-14 14:30:00,28.21,28.24,28.2,28.2,92800.0,17.9251,17.9442,17.9188,17.9188,92800.0
2005-12-14 14:40:00,28.2,28.2,28.12,28.17,121600.0,17.9188,17.9188,17.8679,17.8997,121600.0
2005-12-14 14:50:00,28.17,28.17,28.11,28.14,53600.0,17.8997,17.8997,17.8616,17.8807,53600.0
2005-12-14 15:00:00,28.14,28.18,28.13,28.17,96200.0,17.8807,17.9061,17.8743,17.8997,96200.0
2005-12-14 15:10:00,28.16,28.19,28.13,28.18,110400.0,17.8934,17.9124,17.8743,17.9061,110400.0
2005-12-14 15:20:00,28.18,28.18,28.16,28.16,106000.0,17.9061,17.9061,17.8934,17.8934,106000.0
2005-12-14 15:30:00,28.16,28.18,28.15,28.15,187000.0,17.8934,17.9061,17.887,17.887,187000.0
2005-12-14 15:40:00,28.15,28.16,28.09,28.11,183000.0,17.887,17.8934,17.8489,17.8616,183000.0
2005-12-14 15:50:00,28.11,28.15,28.1,28.13,226000.0,17.8616,17.887,17.8552,17.8743,226000.0
2005-12-15 09:30:00,28.1,28.1,28.02,28.03,104400.0,17.8552,17.8552,17.8044,17.8108,104400.0
2005-12-15 09:40:00,28.03,28.08,28.0,28.04,102400.0,17.8108,17.8425,17.7917,17.8171,102400.0
2005-12-15 09:50:00,28.02,28.02,27.89,27.92,145800.0,17.8044,17.8044,17.7218,17.7409,145800.0
2005-12-15 10:00:00,27.92,27.96,27.81,27.86,127200.0,17.7409,17.7663,17.671,17.7027,127200.0
2005-12-15 10:10:00,27.86,27.86,27.78,27.82,109800.0,17.7027,17.7027,17.6519,17.6773,109800.0
2005-12-15 10:20:00,27.82,27.85,27.79,27.85,46600.0,17.6773,17.6964,17.6583,17.6964,46600.0
2005-12-15 10:30:00,27.86,27.86,27.81,27.83,48600.0,17.7027,17.7027,17.671,17.6837,48600.0
2005-12-15 10:40:00,27.84,27.85,27.8,27.81,24200.0,17.69,17.6964,17.6646,17.671,24200.0
2005-12-15 10:50:00,27.8,27.82,27.75,27.75,23200.0,17.6646,17.6773,17.6328,17.6328,23200.0
2005-12-15 11:00:00,27.76,27.8,27.75,27.79,47200.0,17.6392,17.6646,17.6328,17.6583,47200.0
2005-12-15 11:10:00,27.79,27.84,27.77,27.82,46600.0,17.6583,17.69,17.6455,17.6773,46600.0
2005-12-15 11:20:00,27.82,27.84,27.8,27.82,35200.0,17.6773,17.69,17.6646,17.6773,35200.0
2005-12-15 11:30:00,27.82,27.86,27.8,27.85,77200.0,17.6773,17.7027,17.6646,17.6964,77200.0
2005-12-15 11:40:00,27.86,27.92,27.85,27.91,63400.0,17.7027,17.7409,17.6964,17.7345,63400.0
2005-12-15 11:50:00,27.9,27.96,27.9,27.96,106400.0,17.7282,17.7663,17.7282,17.7663,106400.0
2005-12-15 12:00:00,27.96,27.97,27.91,27.95,29400.0,17.7663,17.7726,17.7345,17.7599,29400.0
2005-12-15 12:10:00,27.95,27.95,27.9,27.91,25400.0,17.7599,17.7599,17.7282,17.7345,25400.0
2005-12-15 12:20:00,27.91,27.96,27.91,27.96,34200.0,17.7345,17.7663,17.7345,17.7663,34200.0
2005-12-15 12:30:00,27.96,27.96,27.93,27.93,55000.0,17.7663,17.7663,17.7472,17.7472,55000.0
2005-12-15 12:40:00,27.94,27.95,27.92,27.95,74000.0,17.7536,17.7599,17.7409,17.7599,74000.0
2005-12-15 12:50:00,27.95,27.96,27.92,27.93,52000.0,17.7599,17.7663,17.7409,17.7472,52000.0
2005-12-15 13:00:00,27.93,27.95,27.91,27.93,41400.0,17.7472,17.7599,17.7345,17.7472,41400.0
2005-12-15 13:10:00,27.92,27.95,27.91,27.95,16000.0,17.7409,17.7599,17.7345,17.7599,16000.0
2005-12-15 13:20:00,27.96,27.98,27.95,27.97,77600.0,17.7663,17.779,17.7599,17.7726,77600.0
2005-12-15 13:30:00,27.97,28.03,27.96,28.02,39200.0,17.7726,17.8108,17.7663,17.8044,39200.0
2005-12-15 13:40:00,28.01,28.06,28.01,28.06,55000.0,17.7981,17.8298,17.7981,17.8298,55000.0
2005-12-15 13:50:00,28.05,28.11,28.05,28.11,76600.0,17.8235,17.8616,17.8235,17.8616,76600.0
2005-12-15 14:00:00,28.11,28.12,28.08,28.09,50000.0,17.8616,17.8679,17.8425,17.8489,50000.0
2005-12-15 14:10:00,28.08,28.09,28.05,28.08,42000.0,17.8425,17.8489,17.8235,17.8425,42000.0
2005-12-15 14:20:00,28.08,28.11,28.08,28.11,55600.0,17.8425,17.8616,17.8425,17.8616,55600.0
2005-12-15 14:30:00,28.1,28.15,28.1,28.13,93400.0,17.8552,17.887,17.8552,17.8743,93400.0
2005-12-15 14:40:00,28.13,28.15,28.07,28.07,85600.0,17.8743,17.887,17.8362,17.8362,85600.0
2005-12-15 14:50:00,28.07,28.07,28.04,28.06,56800.0,17.8362,17.8362,17.8171,17.8298,56800.0
2005-12-15 15:00:00,28.06,28.11,28.04,28.11,54600.0,17.8298,17.8616,17.8171,17.8616,54600.0
2005-12-15 15:10:00,28.1,28.11,28.07,28.1,45000.0,17.8552,17.8616,17.8362,17.8552,45000.0
2005-12-15 15:20:00,28.09,28.2,28.09,28.16,196800.0,17.8489,17.9188,17.8489,17.8934,196800.0
2005-12-15 15:30:00,28.16,28.17,28.14,28.15,117800.0,17.8934,17.8997,17.8807,17.887,117800.0
2005-12-15 15:40:00,28.15,28.2,28.15,28.19,162200.0,17.887,17.9188,17.887,17.9124,162200.0
2005-12-15 15:50:00,28.19,28.23,28.18,28.23,262200.0,17.9124,17.9378,17.9061,17.9378,262200.0
2005-12-16 09:30:00,28.27,28.36,28.27,28.36,924000.0,17.9633,18.0204,17.9633,18.0204,924000.0
2005-12-16 09:40:00,28.35,28.48,28.34,28.41,158000.0,18.0141,18.0967,18.0077,18.0522,158000.0
2005-12-16 09:50:00,28.41,28.47,28.36,28.43,128000.0,18.0522,18.0903,18.0204,18.0649,128000.0
2005-12-16 10:00:00,28.43,28.48,28.39,28.45,219000.0,18.0649,18.0967,18.0395,18.0776,219000.0
2005-12-16 10:10:00,28.44,28.53,28.43,28.53,238800.0,18.0713,18.1285,18.0649,18.1285,238800.0
2005-12-16 10:20:00,28.53,28.55,28.52,28.53,181800.0,18.1285,18.1412,18.1221,18.1285,181800.0
2005-12-16 10:30:00,28.54,28.57,28.53,28.55,90600.0,18.1348,18.1539,18.1285,18.1412,90600.0
2005-12-16 10:40:00,28.55,28.58,28.53,28.55,134800.0,18.1412,18.1602,18.1285,18.1412,134800.0
2005-12-16 10:50:00,28.55,28.56,28.54,28.55,58200.0,18.1412,18.1475,18.1348,18.1412,58200.0
2005-12-16 11:00:00,28.54,28.54,28.47,28.47,164600.0,18.1348,18.1348,18.0903,18.0903,164600.0
2005-12-16 11:10:00,28.47,28.47,28.38,28.39,140200.0,18.0903,18.0903,18.0332,18.0395,140200.0
2005-12-16 11:20:00,28.38,28.38,28.32,28.36,84400.0,18.0332,18.0332,17.995,18.0204,84400.0
2005-12-16 11:30:00,28.36,28.36,28.31,28.34,90400.0,18.0204,18.0204,17.9887,18.0077,90400.0
2005-12-16 11:40:00,28.34,28.36,28.22,28.25,71600.0,18.0077,18.0204,17.9315,17.9506,71600.0
2005-12-16 11:50:00,28.25,28.25,28.16,28.16,44200.0,17.9506,17.9506,17.8934,17.8934,44200.0
2005-12-16 12:00:00,28.16,28.21,28.16,28.21,65600.0,17.8934,17.9251,17.8934,17.9251,65600.0
2005-12-16 12:10:00,28.21,28.27,28.21,28.23,107400.0,17.9251,17.9633,17.9251,17.9378,107400.0
2005-12-16 12:20:00,28.23,28.23,28.16,28.17,29400.0,17.9378,17.9378,17.8934,17.8997,29400.0
2005-12-16 12:30:00,28.17,28.21,28.17,28.2,30600.0,17.8997,17.9251,17.8997,17.9188,30600.0
2005-12-16 12:40:00,28.21,28.21,28.13,28.14,60200.0,17.9251,17.9251,17.8743,17.8807,60200.0
2005-12-16 12:50:00,28.14,28.17,28.13,28.14,27600.0,17.8807,17.8997,17.8743,17.8807,27600.0
2005-12-16 13:00:00,28.16,28.17,28.15,28.15,21400.0,17.8934,17.8997,17.887,17.887,21400.0
2005-12-16 13:10:00,28.15,28.15,28.09,28.1,73800.0,17.887,17.887,17.8489,17.8552,73800.0
2005-12-16 13:20:00,28.1,28.12,28.1,28.11,46000.0,17.8552,17.8679,17.8552,17.8616,46000.0
2005-12-16 13:30:00,28.11,28.15,28.11,28.15,37800.0,17.8616,17.887,17.8616,17.887,37800.0
2005-12-16 13:40:00,28.14,28.16,28.13,28.14,25400.0,17.8807,17.8934,17.8743,17.8807,25400.0
2005-12-16 13:50:00,28.13,28.14,28.11,28.11,38200.0,17.8743,17.8807,17.8616,17.8616,38200.0
2005-12-16 14:00:00,28.12,28.45,28.11,28.13,58000.0,17.8679,18.0776,17.8616,17.8743,58000.0
2005-12-16 14:10:00,28.13,28.13,28.1,28.1,33600.0,17.8743,17.8743,17.8552,17.8552,33600.0
2005-12-16 14:20:00,28.11,28.11,28.08,28.08,34000.0,17.8616,17.8616,17.8425,17.8425,34000.0
2005-12-16 14:30:00,28.08,28.09,28.07,28.07,37400.0,17.8425,17.8489,17.8362,17.8362,37400.0
2005-12-16 14:40:00,28.07,28.09,28.06,28.06,89200.0,17.8362,17.8489,17.8298,17.8298,89200.0
2005-12-16 14:50:00,28.06,28.07,28.03,28.04,42000.0,17.8298,17.8362,17.8108,17.8171,42000.0
2005-12-16 15:00:00,28.04,28.04,28.0,28.02,65200.0,17.8171,17.8171,17.7917,17.8044,65200.0
2005-12-16 15:10:00,28.02,28.02,28.0,28.0,56800.0,17.8044,17.8044,17.7917,17.7917,56800.0
2005-12-16 15:20:00,28.0,28.02,27.99,28.01,62200.0,17.7917,17.8044,17.7853,17.7981,62200.0
2005-12-16 15:30:00,28.01,28.03,27.96,27.97,119800.0,17.7981,17.8108,17.7663,17.7726,119800.0
2005-12-16 15:40:00,27.96,28.0,27.93,27.98,165400.0,17.7663,17.7917,17.7472,17.779,165400.0
2005-12-16 15:50:00,27.98,28.02,27.97,27.99,178000.0,17.779,17.8044,17.7726,17.7853,178000.0
2005-12-19 09:30:00,27.97,27.97,27.68,27.81,117400.0,17.7726,17.7726,17.5884,17.671,117400.0
2005-12-19 09:40:00,27.8,27.99,27.8,27.94,248800.0,17.6646,17.7853,17.6646,17.7536,248800.0
2005-12-19 09:50:00,27.93,27.97,27.93,27.96,108400.0,17.7472,17.7726,17.7472,17.7663,108400.0
2005-12-19 10:00:00,27.96,27.99,27.95,27.98,250800.0,17.7663,17.7853,17.7599,17.779,250800.0
2005-12-19 10:10:00,27.98,27.99,27.96,27.99,113000.0,17.779,17.7853,17.7663,17.7853,113000.0
2005-12-19 10:20:00,27.99,28.02,27.97,28.01,78600.0,17.7853,17.8044,17.7726,17.7981,78600.0
2005-12-19 10:30:00,28.01,28.01,27.93,27.93,157600.0,17.7981,17.7981,17.7472,17.7472,157600.0
2005-12-19 10:40:00,27.93,27.95,27.91,27.93,56600.0,17.7472,17.7599,17.7345,17.7472,56600.0
2005-12-19 10:50:00,27.92,27.96,27.91,27.96,42400.0,17.7409,17.7663,17.7345,17.7663,42400.0
2005-12-19 11:00:00,27.95,28.0,27.95,27.95,84800.0,17.7599,17.7917,17.7599,17.7599,84800.0
2005-12-19 11:10:00,27.96,27.98,27.95,27.96,28400.0,17.7663,17.779,17.7599,17.7663,28400.0
2005-12-19 11:20:00,27.96,27.96,27.93,27.96,31000.0,17.7663,17.7663,17.7472,17.7663,31000.0
2005-12-19 11:30:00,27.96,28.0,27.93,27.98,135800.0,17.7663,17.7917,17.7472,17.779,135800.0
2005-12-19 11:40:00,27.98,27.98,27.95,27.97,152600.0,17.779,17.779,17.7599,17.7726,152600.0
2005-12-19 11:50:00,27.96,27.98,27.96,27.97,30400.0,17.7663,17.779,17.7663,17.7726,30400.0
2005-12-19 12:00:00,27.96,27.97,27.93,27.95,50200.0,17.7663,17.7726,17.7472,17.7599,50200.0
2005-12-19 12:10:00,27.95,27.97,27.95,27.95,20800.0,17.7599,17.7726,17.7599,17.7599,20800.0
2005-12-19 12:20:00,27.96,27.97,27.95,27.96,33000.0,17.7663,17.7726,17.7599,17.7663,33000.0
2005-12-19 12:30:00,27.97,27.97,27.93,27.93,107400.0,17.7726,17.7726,17.7472,17.7472,107400.0
2005-12-19 12:40:00,27.93,27.96,27.93,27.95,29000.0,17.7472,17.7663,17.7472,17.7599,29000.0
2005-12-19 12:50:00,27.95,27.96,27.95,27.95,24800.0,17.7599,17.7663,17.7599,17.7599,24800.0
2005-12-19 13:00:00,27.95,27.96,27.94,27.95,73000.0,17.7599,17.7663,17.7536,17.7599,73000.0
2005-12-19 13:10:00,27.95,27.96,27.93,27.96,47000.0,17.7599,17.7663,17.7472,17.7663,47000.0
2005-12-19 13:20:00,27.96,27.97,27.95,27.95,64400.0,17.7663,17.7726,17.7599,17.7599,64400.0
2005-12-19 13:30:00,27.96,27.97,27.95,27.96,34800.0,17.7663,17.7726,17.7599,17.7663,34800.0
2005-12-19 13:40:00,27.96,27.96,27.92,27.93,52600.0,17.7663,17.7663,17.7409,17.7472,52600.0
2005-12-19 13:50:00,27.93,27.96,27.93,27.93,42600.0,17.7472,17.7663,17.7472,17.7472,42600.0
2005-12-19 14:00:00,27.93,27.93,27.91,27.93,38000.0,17.7472,17.7472,17.7345,17.7472,38000.0
2005-12-19 14:10:00,27.93,27.93,27.92,27.93,60000.0,17.7472,17.7472,17.7409,17.7472,60000.0
2005-12-19 14:20:00,27.93,27.93,27.91,27.91,61000.0,17.7472,17.7472,17.7345,17.7345,61000.0
2005-12-19 14:30:00,27.89,27.93,27.89,27.92,49200.0,17.7218,17.7472,17.7218,17.7409,49200.0
2005-12-19 14:40:00,27.92,27.96,27.92,27.95,47200.0,17.7409,17.7663,17.7409,17.7599,47200.0
2005-12-19 14:50:00,27.95,27.96,27.95,27.95,58000.0,17.7599,17.7663,17.7599,17.7599,58000.0
2005-12-19 15:00:00,27.95,27.95,27.93,27.93,72200.0,17.7599,17.7599,17.7472,17.7472,72200.0
2005-12-19 15:10:00,27.93,27.95,27.91,27.95,36000.0,17.7472,17.7599,17.7345,17.7599,36000.0
2005-12-19 15:20:00,27.95,27.97,27.94,27.96,106200.0,17.7599,17.7726,17.7536,17.7663,106200.0
2005-12-19 15:30:00,27.97,27.97,27.95,27.96,58800.0,17.7726,17.7726,17.7599,17.7663,58800.0
2005-12-19 15:40:00,27.96,27.97,27.96,27.96,82600.0,17.7663,17.7726,17.7663,17.7663,82600.0
2005-12-19 15:50:00,27.96,27.97,27.94,27.95,127800.0,17.7663,17.7726,17.7536,17.7599,127800.0
2005-12-20 09:30:00,27.98,28.03,27.91,27.91,88200.0,17.779,17.8108,17.7345,17.7345,88200.0
2005-12-20 09:40:00,27.92,27.97,27.89,27.93,36000.0,17.7409,17.7726,17.7218,17.7472,36000.0
2005-12-20 09:50:00,27.95,27.95,27.92,27.93,53200.0,17.7599,17.7599,17.7409,17.7472,53200.0
2005-12-20 10:00:00,27.93,27.95,27.89,27.9,47000.0,17.7472,17.7599,17.7218,17.7282,47000.0
2005-12-20 10:10:00,27.89,27.89,27.85,27.86,58400.0,17.7218,17.7218,17.6964,17.7027,58400.0
2005-12-20 10:20:00,27.86,27.86,27.73,27.73,84800.0,17.7027,17.7027,17.6201,17.6201,84800.0
2005-12-20 10:30:00,27.73,27.75,27.68,27.73,145000.0,17.6201,17.6328,17.5884,17.6201,145000.0
2005-12-20 10:40:00,27.73,27.73,27.69,27.7,60200.0,17.6201,17.6201,17.5947,17.6011,60200.0
2005-12-20 10:50:00,27.69,27.72,27.68,27.69,115800.0,17.5947,17.6138,17.5884,17.5947,115800.0
2005-12-20 11:00:00,27.69,27.74,27.69,27.74,114200.0,17.5947,17.6265,17.5947,17.6265,114200.0
2005-12-20 11:10:00,27.75,27.79,27.75,27.78,104200.0,17.6328,17.6583,17.6328,17.6519,104200.0
2005-12-20 11:20:00,27.77,27.83,27.77,27.82,150800.0,17.6455,17.6837,17.6455,17.6773,150800.0
2005-12-20 11:30:00,27.82,27.84,27.79,27.8,157600.0,17.6773,17.69,17.6583,17.6646,157600.0
2005-12-20 11:40:00,27.8,27.82,27.79,27.8,133600.0,17.6646,17.6773,17.6583,17.6646,133600.0
2005-12-20 11:50:00,27.8,27.82,27.78,27.78,139000.0,17.6646,17.6773,17.6519,17.6519,139000.0
2005-12-20 12:00:00,27.78,27.81,27.78,27.79,84600.0,17.6519,17.671,17.6519,17.6583,84600.0
2005-12-20 12:10:00,27.79,27.79,27.76,27.79,74200.0,17.6583,17.6583,17.6392,17.6583,74200.0
2005-12-20 12:20:00,27.79,27.8,27.78,27.78,74000.0,17.6583,17.6646,17.6519,17.6519,74000.0
2005-12-20 12:30:00,27.78,27.81,27.78,27.8,200200.0,17.6519,17.671,17.6519,17.6646,200200.0
2005-12-20 12:40:00,27.8,27.8,27.75,27.77,81600.0,17.6646,17.6646,17.6328,17.6455,81600.0
2005-12-20 12:50:00,27.77,27.84,27.75,27.84,77000.0,17.6455,17.69,17.6328,17.69,77000.0
2005-12-20 13:00:00,27.84,27.9,27.84,27.89,79200.0,17.69,17.7282,17.69,17.7218,79200.0
2005-12-20 13:10:00,27.89,27.9,27.88,27.9,39000.0,17.7218,17.7282,17.7154,17.7282,39000.0
2005-12-20 13:20:00,27.9,27.9,27.86,27.87,63600.0,17.7282,17.7282,17.7027,17.7091,63600.0
2005-12-20 13:30:00,27.87,27.9,27.87,27.89,39000.0,17.7091,17.7282,17.7091,17.7218,39000.0
2005-12-20 13:40:00,27.89,27.89,27.86,27.88,60000.0,17.7218,17.7218,17.7027,17.7154,60000.0
2005-12-20 13:50:00,27.88,27.89,27.85,27.86,71200.0,17.7154,17.7218,17.6964,17.7027,71200.0
2005-12-20 14:00:00,27.86,27.86,27.82,27.83,73200.0,17.7027,17.7027,17.6773,17.6837,73200.0
2005-12-20 14:10:00,27.83,27.83,27.81,27.83,29000.0,17.6837,17.6837,17.671,17.6837,29000.0
2005-12-20 14:20:00,27.83,27.84,27.82,27.83,50400.0,17.6837,17.69,17.6773,17.6837,50400.0
2005-12-20 14:30:00,27.83,27.84,27.82,27.84,49400.0,17.6837,17.69,17.6773,17.69,49400.0
2005-12-20 14:40:00,27.84,27.85,27.81,27.82,53000.0,17.69,17.6964,17.671,17.6773,53000.0
2005-12-20 14:50:00,27.82,27.82,27.78,27.8,89400.0,17.6773,17.6773,17.6519,17.6646,89400.0
2005-12-20 15:00:00,27.8,27.81,27.78,27.78,58000.0,17.6646,17.671,17.6519,17.6519,58000.0
2005-12-20 15:10:00,27.79,27.79,27.75,27.75,78000.0,17.6583,17.6583,17.6328,17.6328,78000.0
2005-12-20 15:20:00,27.75,27.77,27.72,27.74,79800.0,17.6328,17.6455,17.6138,17.6265,79800.0
2005-12-20 15:30:00,27.74,27.74,27.69,27.72,70000.0,17.6265,17.6265,17.5947,17.6138,70000.0
2005-12-20 15:40:00,27.72,27.75,27.71,27.75,95800.0,17.6138,17.6328,17.6074,17.6328,95800.0
2005-12-20 15:50:00,27.75,27.75,27.67,27.69,222400.0,17.6328,17.6328,17.582,17.5947,222400.0
2005-12-21 09:30:00,27.7,27.88,27.68,27.83,146400.0,17.6011,17.7154,17.5884,17.6837,146400.0
2005-12-21 09:40:00,27.8,27.83,27.75,27.75,114800.0,17.6646,17.6837,17.6328,17.6328,114800.0
2005-12-21 09:50:00,27.77,27.78,27.72,27.73,93800.0,17.6455,17.6519,17.6138,17.6201,93800.0
2005-12-21 10:00:00,27.73,27.81,27.73,27.77,125400.0,17.6201,17.671,17.6201,17.6455,125400.0
2005-12-21 10:10:00,27.77,27.82,27.77,27.81,68400.0,17.6455,17.6773,17.6455,17.671,68400.0
2005-12-21 10:20:00,27.8,27.84,27.78,27.82,116600.0,17.6646,17.69,17.6519,17.6773,116600.0
2005-12-21 10:30:00,27.8,27.81,27.78,27.81,36200.0,17.6646,17.671,17.6519,17.671,36200.0
2005-12-21 10:40:00,27.81,27.81,27.75,27.77,55400.0,17.671,17.671,17.6328,17.6455,55400.0
2005-12-21 10:50:00,27.77,27.79,27.76,27.77,40600.0,17.6455,17.6583,17.6392,17.6455,40600.0
2005-12-21 11:00:00,27.77,27.78,27.75,27.78,43000.0,17.6455,17.6519,17.6328,17.6519,43000.0
2005-12-21 11:10:00,27.77,27.79,27.73,27.73,70400.0,17.6455,17.6583,17.6201,17.6201,70400.0
2005-12-21 11:20:00,27.72,27.75,27.7,27.73,112800.0,17.6138,17.6328,17.6011,17.6201,112800.0
2005-12-21 11:30:00,27.74,27.75,27.73,27.75,47800.0,17.6265,17.6328,17.6201,17.6328,47800.0
2005-12-21 11:40:00,27.74,27.74,27.7,27.7,49800.0,17.6265,17.6265,17.6011,17.6011,49800.0
2005-12-21 11:50:00,27.7,27.7,27.66,27.66,66400.0,17.6011,17.6011,17.5757,17.5757,66400.0
2005-12-21 12:00:00,27.66,27.7,27.65,27.68,85000.0,17.5757,17.6011,17.5693,17.5884,85000.0
2005-12-21 12:10:00,27.68,27.7,27.66,27.67,49400.0,17.5884,17.6011,17.5757,17.582,49400.0
2005-12-21 12:20:00,27.67,27.71,27.66,27.71,37600.0,17.582,17.6074,17.5757,17.6074,37600.0
2005-12-21 12:30:00,27.71,27.78,27.71,27.76,84400.0,17.6074,17.6519,17.6074,17.6392,84400.0
2005-12-21 12:40:00,27.76,27.8,27.75,27.75,42200.0,17.6392,17.6646,17.6328,17.6328,42200.0
2005-12-21 12:50:00,27.74,27.75,27.68,27.7,121600.0,17.6265,17.6328,17.5884,17.6011,121600.0
2005-12-21 13:00:00,27.7,27.73,27.69,27.7,50800.0,17.6011,17.6201,17.5947,17.6011,50800.0
2005-12-21 13:10:00,27.69,27.72,27.66,27.71,137800.0,17.5947,17.6138,17.5757,17.6074,137800.0
2005-12-21 13:20:00,27.7,27.71,27.65,27.66,144400.0,17.6011,17.6074,17.5693,17.5757,144400.0
2005-12-21 13:30:00,27.64,27.64,27.53,27.62,136800.0,17.5629,17.5629,17.493,17.5502,136800.0
2005-12-21 13:40:00,27.61,27.64,27.6,27.64,71000.0,17.5439,17.5629,17.5375,17.5629,71000.0
2005-12-21 13:50:00,27.64,27.64,27.61,27.63,66000.0,17.5629,17.5629,17.5439,17.5566,66000.0
2005-12-21 14:00:00,27.61,27.64,27.61,27.64,38200.0,17.5439,17.5629,17.5439,17.5629,38200.0
2005-12-21 14:10:00,27.64,27.66,27.61,27.66,47800.0,17.5629,17.5757,17.5439,17.5757,47800.0
2005-12-21 14:20:00,27.67,27.67,27.62,27.64,51800.0,17.582,17.582,17.5502,17.5629,51800.0
2005-12-21 14:30:00,27.65,27.66,27.63,27.65,46000.0,17.5693,17.5757,17.5566,17.5693,46000.0
2005-12-21 14:40:00,27.65,27.65,27.59,27.63,82800.0,17.5693,17.5693,17.5312,17.5566,82800.0
2005-12-21 14:50:00,27.62,27.62,27.56,27.57,58400.0,17.5502,17.5502,17.5121,17.5185,58400.0
2005-12-21 15:00:00,27.57,27.59,27.56,27.58,78800.0,17.5185,17.5312,17.5121,17.5248,78800.0
2005-12-21 15:10:00,27.59,27.59,27.56,27.57,53800.0,17.5312,17.5312,17.5121,17.5185,53800.0
2005-12-21 15:20:00,27.57,27.61,27.56,27.58,100600.0,17.5185,17.5439,17.5121,17.5248,100600.0
2005-12-21 15:30:00,27.58,27.63,27.57,27.61,119400.0,17.5248,17.5566,17.5185,17.5439,119400.0
2005-12-21 15:40:00,27.61,27.65,27.6,27.65,111400.0,17.5439,17.5693,17.5375,17.5693,111400.0
2005-12-21 15:50:00,27.64,27.66,27.63,27.64,117400.0,17.5629,17.5757,17.5566,17.5629,117400.0
2005-12-22 09:30:00,27.58,27.6,27.56,27.56,100800.0,17.5248,17.5375,17.5121,17.5121,100800.0
2005-12-22 09:40:00,27.56,27.61,27.52,27.54,79000.0,17.5121,17.5439,17.4867,17.4994,79000.0
2005-12-22 09:50:00,27.54,27.58,27.5,27.57,79000.0,17.4994,17.5248,17.474,17.5185,79000.0
2005-12-22 10:00:00,27.57,27.6,27.54,27.59,63200.0,17.5185,17.5375,17.4994,17.5312,63200.0
2005-12-22 10:10:00,27.59,27.6,27.56,27.57,77400.0,17.5312,17.5375,17.5121,17.5185,77400.0
2005-12-22 10:20:00,27.57,27.6,27.57,27.6,60000.0,17.5185,17.5375,17.5185,17.5375,60000.0
2005-12-22 10:30:00,27.6,27.62,27.59,27.61,54400.0,17.5375,17.5502,17.5312,17.5439,54400.0
2005-12-22 10:40:00,27.61,27.64,27.59,27.63,46800.0,17.5439,17.5629,17.5312,17.5566,46800.0
2005-12-22 10:50:00,27.64,27.68,27.62,27.68,84800.0,17.5629,17.5884,17.5502,17.5884,84800.0
2005-12-22 11:00:00,27.68,27.7,27.63,27.64,59000.0,17.5884,17.6011,17.5566,17.5629,59000.0
2005-12-22 11:10:00,27.64,27.64,27.6,27.61,84400.0,17.5629,17.5629,17.5375,17.5439,84400.0
2005-12-22 11:20:00,27.61,27.7,27.61,27.68,71000.0,17.5439,17.6011,17.5439,17.5884,71000.0
2005-12-22 11:30:00,27.68,27.69,27.66,27.66,77000.0,17.5884,17.5947,17.5757,17.5757,77000.0
2005-12-22 11:40:00,27.66,27.68,27.66,27.66,65400.0,17.5757,17.5884,17.5757,17.5757,65400.0
2005-12-22 11:50:00,27.66,27.66,27.65,27.66,41600.0,17.5757,17.5757,17.5693,17.5757,41600.0
2005-12-22 12:00:00,27.66,27.66,27.61,27.61,45000.0,17.5757,17.5757,17.5439,17.5439,45000.0
2005-12-22 12:10:00,27.61,27.63,27.61,27.62,49400.0,17.5439,17.5566,17.5439,17.5502,49400.0
2005-12-22 12:20:00,27.62,27.63,27.61,27.63,55400.0,17.5502,17.5566,17.5439,17.5566,55400.0
2005-12-22 12:30:00,27.62,27.64,27.61,27.63,62800.0,17.5502,17.5629,17.5439,17.5566,62800.0
2005-12-22 12:40:00,27.63,27.65,27.62,27.65,36800.0,17.5566,17.5693,17.5502,17.5693,36800.0
2005-12-22 12:50:00,27.65,27.65,27.64,27.65,49600.0,17.5693,17.5693,17.5629,17.5693,49600.0
2005-12-22 13:00:00,27.65,27.66,27.63,27.65,57800.0,17.5693,17.5757,17.5566,17.5693,57800.0
2005-12-22 13:10:00,27.65,27.66,27.64,27.65,35800.0,17.5693,17.5757,17.5629,17.5693,35800.0
2005-12-22 13:20:00,27.65,27.66,27.64,27.65,45800.0,17.5693,17.5757,17.5629,17.5693,45800.0
2005-12-22 13:30:00,27.65,27.66,27.64,27.65,53800.0,17.5693,17.5757,17.5629,17.5693,53800.0
2005-12-22 13:40:00,27.65,27.66,27.65,27.65,38600.0,17.5693,17.5757,17.5693,17.5693,38600.0
2005-12-22 13:50:00,27.65,27.66,27.64,27.65,50800.0,17.5693,17.5757,17.5629,17.5693,50800.0
2005-12-22 14:00:00,27.66,27.66,27.63,27.65,55600.0,17.5757,17.5757,17.5566,17.5693,55600.0
2005-12-22 14:10:00,27.65,27.66,27.64,27.65,48000.0,17.5693,17.5757,17.5629,17.5693,48000.0
2005-12-22 14:20:00,27.64,27.65,27.63,27.64,57200.0,17.5629,17.5693,17.5566,17.5629,57200.0
2005-12-22 14:30:00,27.64,27.65,27.63,27.64,48200.0,17.5629,17.5693,17.5566,17.5629,48200.0
2005-12-22 14:40:00,27.64,27.65,27.62,27.65,50800.0,17.5629,17.5693,17.5502,17.5693,50800.0
2005-12-22 14:50:00,27.65,27.67,27.64,27.66,85400.0,17.5693,17.582,17.5629,17.5757,85400.0
2005-12-22 15:00:00,27.66,27.68,27.66,27.68,162000.0,17.5757,17.5884,17.5757,17.5884,162000.0
2005-12-22 15:10:00,27.68,27.75,27.68,27.73,78000.0,17.5884,17.6328,17.5884,17.6201,78000.0
2005-12-22 15:20:00,27.74,27.74,27.71,27.71,91600.0,17.6265,17.6265,17.6074,17.6074,91600.0
2005-12-22 15:30:00,27.71,27.71,27.68,27.7,120600.0,17.6074,17.6074,17.5884,17.6011,120600.0
2005-12-22 15:40:00,27.7,27.71,27.67,27.68,262800.0,17.6011,17.6074,17.582,17.5884,262800.0
2005-12-22 15:50:00,27.68,27.71,27.68,27.71,152800.0,17.5884,17.6074,17.5884,17.6074,152800.0
2005-12-23 09:30:00,27.8,27.8,27.74,27.74,70400.0,17.6646,17.6646,17.6265,17.6265,70400.0
2005-12-23 09:40:00,27.75,27.82,27.73,27.79,54600.0,17.6328,17.6773,17.6201,17.6583,54600.0
2005-12-23 09:50:00,27.8,27.83,27.74,27.77,43600.0,17.6646,17.6837,17.6265,17.6455,43600.0
2005-12-23 10:00:00,27.77,27.77,27.73,27.73,45800.0,17.6455,17.6455,17.6201,17.6201,45800.0
2005-12-23 10:10:00,27.73,27.77,27.73,27.73,25600.0,17.6201,17.6455,17.6201,17.6201,25600.0
2005-12-23 10:20:00,27.72,27.73,27.69,27.72,38800.0,17.6138,17.6201,17.5947,17.6138,38800.0
2005-12-23 10:30:00,27.71,27.72,27.61,27.66,118000.0,17.6074,17.6138,17.5439,17.5757,118000.0
2005-12-23 10:40:00,27.66,27.69,27.65,27.69,31400.0,17.5757,17.5947,17.5693,17.5947,31400.0
2005-12-23 10:50:00,27.69,27.7,27.66,27.68,32000.0,17.5947,17.6011,17.5757,17.5884,32000.0
2005-12-23 11:00:00,27.68,27.73,27.68,27.73,27800.0,17.5884,17.6201,17.5884,17.6201,27800.0
2005-12-23 11:10:00,27.73,27.75,27.73,27.75,26400.0,17.6201,17.6328,17.6201,17.6328,26400.0
2005-12-23 11:20:00,27.75,27.78,27.75,27.76,20000.0,17.6328,17.6519,17.6328,17.6392,20000.0
2005-12-23 11:30:00,27.76,27.78,27.75,27.78,31000.0,17.6392,17.6519,17.6328,17.6519,31000.0
2005-12-23 11:40:00,27.78,27.78,27.73,27.77,19400.0,17.6519,17.6519,17.6201,17.6455,19400.0
2005-12-23 11:50:00,27.77,27.81,27.76,27.81,18600.0,17.6455,17.671,17.6392,17.671,18600.0
2005-12-23 12:00:00,27.8,27.81,27.76,27.78,32400.0,17.6646,17.671,17.6392,17.6519,32400.0
2005-12-23 12:10:00,27.78,27.79,27.78,27.78,17400.0,17.6519,17.6583,17.6519,17.6519,17400.0
2005-12-23 12:20:00,27.78,27.78,27.75,27.75,20400.0,17.6519,17.6519,17.6328,17.6328,20400.0
2005-12-23 12:30:00,27.75,27.77,27.74,27.77,30200.0,17.6328,17.6455,17.6265,17.6455,30200.0
2005-12-23 12:40:00,27.76,27.78,27.75,27.77,18600.0,17.6392,17.6519,17.6328,17.6455,18600.0
2005-12-23 12:50:00,27.77,27.77,27.74,27.75,27200.0,17.6455,17.6455,17.6265,17.6328,27200.0
2005-12-23 13:00:00,27.75,27.77,27.74,27.74,25200.0,17.6328,17.6455,17.6265,17.6265,25200.0
2005-12-23 13:10:00,27.74,27.75,27.74,27.74,9400.0,17.6265,17.6328,17.6265,17.6265,9400.0
2005-12-23 13:20:00,27.74,27.75,27.71,27.73,23600.0,17.6265,17.6328,17.6074,17.6201,23600.0
2005-12-23 13:30:00,27.73,27.74,27.73,27.73,14200.0,17.6201,17.6265,17.6201,17.6201,14200.0
2005-12-23 13:40:00,27.74,27.75,27.73,27.74,24600.0,17.6265,17.6328,17.6201,17.6265,24600.0
2005-12-23 13:50:00,27.74,27.74,27.71,27.73,16200.0,17.6265,17.6265,17.6074,17.6201,16200.0
2005-12-23 14:00:00,27.73,27.74,27.72,27.72,15400.0,17.6201,17.6265,17.6138,17.6138,15400.0
2005-12-23 14:10:00,27.73,27.74,27.73,27.73,28000.0,17.6201,17.6265,17.6201,17.6201,28000.0
2005-12-23 14:20:00,27.73,27.76,27.73,27.76,17400.0,17.6201,17.6392,17.6201,17.6392,17400.0
2005-12-23 14:30:00,27.76,27.78,27.75,27.77,45000.0,17.6392,17.6519,17.6328,17.6455,45000.0
2005-12-23 14:40:00,27.77,27.78,27.76,27.77,18600.0,17.6455,17.6519,17.6392,17.6455,18600.0
2005-12-23 14:50:00,27.77,27.77,27.7,27.72,37000.0,17.6455,17.6455,17.6011,17.6138,37000.0
2005-12-23 15:00:00,27.72,27.74,27.72,27.74,31600.0,17.6138,17.6265,17.6138,17.6265,31600.0
2005-12-23 15:10:00,27.74,27.75,27.72,27.72,23600.0,17.6265,17.6328,17.6138,17.6138,23600.0
2005-12-23 15:20:00,27.73,27.76,27.72,27.74,51600.0,17.6201,17.6392,17.6138,17.6265,51600.0
2005-12-23 15:30:00,27.74,27.78,27.74,27.77,38800.0,17.6265,17.6519,17.6265,17.6455,38800.0
2005-12-23 15:40:00,27.77,27.77,27.75,27.76,68000.0,17.6455,17.6455,17.6328,17.6392,68000.0
2005-12-23 15:50:00,27.77,27.77,27.73,27.77,66400.0,17.6455,17.6455,17.6201,17.6455,66400.0
2005-12-27 09:30:00,27.73,27.77,27.62,27.67,79000.0,17.6201,17.6455,17.5502,17.582,79000.0
2005-12-27 09:40:00,27.66,27.77,27.64,27.65,54000.0,17.5757,17.6455,17.5629,17.5693,54000.0
2005-12-27 09:50:00,27.65,27.72,27.65,27.68,47400.0,17.5693,17.6138,17.5693,17.5884,47400.0
2005-12-27 10:00:00,27.7,27.74,27.68,27.7,37200.0,17.6011,17.6265,17.5884,17.6011,37200.0
2005-12-27 10:10:00,27.69,27.71,27.68,27.68,18000.0,17.5947,17.6074,17.5884,17.5884,18000.0
2005-12-27 10:20:00,27.7,27.73,27.69,27.7,54600.0,17.6011,17.6201,17.5947,17.6011,54600.0
2005-12-27 10:30:00,27.69,27.72,27.68,27.7,40600.0,17.5947,17.6138,17.5884,17.6011,40600.0
2005-12-27 10:40:00,27.71,27.72,27.67,27.7,28800.0,17.6074,17.6138,17.582,17.6011,28800.0
2005-12-27 10:50:00,27.71,27.74,27.71,27.73,30600.0,17.6074,17.6265,17.6074,17.6201,30600.0
2005-12-27 11:00:00,27.73,27.74,27.71,27.73,48400.0,17.6201,17.6265,17.6074,17.6201,48400.0
2005-12-27 11:10:00,27.73,27.75,27.72,27.74,49000.0,17.6201,17.6328,17.6138,17.6265,49000.0
2005-12-27 11:20:00,27.73,27.75,27.73,27.75,70200.0,17.6201,17.6328,17.6201,17.6328,70200.0
2005-12-27 11:30:00,27.75,27.75,27.73,27.74,43800.0,17.6328,17.6328,17.6201,17.6265,43800.0
2005-12-27 11:40:00,27.74,27.74,27.69,27.69,54000.0,17.6265,17.6265,17.5947,17.5947,54000.0
2005-12-27 11:50:00,27.7,27.72,27.68,27.69,33200.0,17.6011,17.6138,17.5884,17.5947,33200.0
2005-12-27 12:00:00,27.68,27.68,27.61,27.63,54200.0,17.5884,17.5884,17.5439,17.5566,54200.0
2005-12-27 12:10:00,27.61,27.63,27.59,27.61,54400.0,17.5439,17.5566,17.5312,17.5439,54400.0
2005-12-27 12:20:00,27.62,27.64,27.61,27.64,43800.0,17.5502,17.5629,17.5439,17.5629,43800.0
2005-12-27 12:30:00,27.63,27.63,27.61,27.61,28000.0,17.5566,17.5566,17.5439,17.5439,28000.0
2005-12-27 12:40:00,27.61,27.61,27.6,27.6,10200.0,17.5439,17.5439,17.5375,17.5375,10200.0
2005-12-27 12:50:00,27.6,27.61,27.59,27.6,32400.0,17.5375,17.5439,17.5312,17.5375,32400.0
2005-12-27 13:00:00,27.61,27.61,27.56,27.59,43600.0,17.5439,17.5439,17.5121,17.5312,43600.0
2005-12-27 13:10:00,27.59,27.59,27.54,27.55,52000.0,17.5312,17.5312,17.4994,17.5058,52000.0
2005-12-27 13:20:00,27.55,27.55,27.49,27.5,92600.0,17.5058,17.5058,17.4676,17.474,92600.0
2005-12-27 13:30:00,27.5,27.52,27.5,27.52,39800.0,17.474,17.4867,17.474,17.4867,39800.0
2005-12-27 13:40:00,27.52,27.54,27.5,27.51,14000.0,17.4867,17.4994,17.474,17.4803,14000.0
2005-12-27 13:50:00,27.51,27.52,27.5,27.5,63600.0,17.4803,17.4867,17.474,17.474,63600.0
2005-12-27 14:00:00,27.5,27.57,27.5,27.55,46600.0,17.474,17.5185,17.474,17.5058,46600.0
2005-12-27 14:10:00,27.56,27.59,27.55,27.59,37600.0,17.5121,17.5312,17.5058,17.5312,37600.0
2005-12-27 14:20:00,27.59,27.59,27.56,27.58,23600.0,17.5312,17.5312,17.5121,17.5248,23600.0
2005-12-27 14:30:00,27.58,27.58,27.53,27.54,36000.0,17.5248,17.5248,17.493,17.4994,36000.0
2005-12-27 14:40:00,27.54,27.56,27.52,27.52,56800.0,17.4994,17.5121,17.4867,17.4867,56800.0
2005-12-27 14:50:00,27.52,27.52,27.5,27.5,39800.0,17.4867,17.4867,17.474,17.474,39800.0
2005-12-27 15:00:00,27.5,27.55,27.5,27.53,63400.0,17.474,17.5058,17.474,17.493,63400.0
2005-12-27 15:10:00,27.53,27.54,27.5,27.53,53600.0,17.493,17.4994,17.474,17.493,53600.0
2005-12-27 15:20:00,27.53,27.55,27.52,27.55,42200.0,17.493,17.5058,17.4867,17.5058,42200.0
2005-12-27 15:30:00,27.55,27.57,27.54,27.56,57200.0,17.5058,17.5185,17.4994,17.5121,57200.0
2005-12-27 15:40:00,27.57,27.57,27.53,27.54,93200.0,17.5185,17.5185,17.493,17.4994,93200.0
2005-12-27 15:50:00,27.54,27.55,27.53,27.53,66600.0,17.4994,17.5058,17.493,17.493,66600.0
2005-12-28 09:30:00,27.45,27.52,27.4,27.46,150200.0,17.4422,17.4867,17.4104,17.4486,150200.0
2005-12-28 09:40:00,27.46,27.48,27.41,27.48,74800.0,17.4486,17.4613,17.4168,17.4613,74800.0
2005-12-28 09:50:00,27.48,27.59,27.48,27.57,48200.0,17.4613,17.5312,17.4613,17.5185,48200.0
2005-12-28 10:00:00,27.57,27.57,27.52,27.53,47800.0,17.5185,17.5185,17.4867,17.493,47800.0
2005-12-28 10:10:00,27.53,27.55,27.51,27.52,68200.0,17.493,17.5058,17.4803,17.4867,68200.0
2005-12-28 10:20:00,27.54,27.55,27.5,27.53,53000.0,17.4994,17.5058,17.474,17.493,53000.0
2005-12-28 10:30:00,27.53,27.56,27.5,27.51,71200.0,17.493,17.5121,17.474,17.4803,71200.0
2005-12-28 10:40:00,27.52,27.53,27.47,27.49,72000.0,17.4867,17.493,17.4549,17.4676,72000.0
2005-12-28 10:50:00,27.49,27.51,27.46,27.47,42600.0,17.4676,17.4803,17.4486,17.4549,42600.0
2005-12-28 11:00:00,27.47,27.49,27.41,27.43,128600.0,17.4549,17.4676,17.4168,17.4295,128600.0
2005-12-28 11:10:00,27.42,27.47,27.41,27.44,81200.0,17.4232,17.4549,17.4168,17.4359,81200.0
2005-12-28 11:20:00,27.45,27.47,27.41,27.45,110400.0,17.4422,17.4549,17.4168,17.4422,110400.0
2005-12-28 11:30:00,27.45,27.48,27.45,27.47,49200.0,17.4422,17.4613,17.4422,17.4549,49200.0
2005-12-28 11:40:00,27.47,27.49,27.45,27.48,39000.0,17.4549,17.4676,17.4422,17.4613,39000.0
2005-12-28 11:50:00,27.48,27.5,27.48,27.49,28400.0,17.4613,17.474,17.4613,17.4676,28400.0
2005-12-28 12:00:00,27.5,27.5,27.43,27.45,43400.0,17.474,17.474,17.4295,17.4422,43400.0
2005-12-28 12:10:00,27.45,27.56,27.43,27.53,116000.0,17.4422,17.5121,17.4295,17.493,116000.0
2005-12-28 12:20:00,27.53,27.55,27.51,27.53,54400.0,17.493,17.5058,17.4803,17.493,54400.0
2005-12-28 12:30:00,27.53,27.54,27.5,27.52,86600.0,17.493,17.4994,17.474,17.4867,86600.0
2005-12-28 12:40:00,27.5,27.51,27.45,27.47,81200.0,17.474,17.4803,17.4422,17.4549,81200.0
2005-12-28 12:50:00,27.48,27.52,27.46,27.5,44200.0,17.4613,17.4867,17.4486,17.474,44200.0
2005-12-28 13:00:00,27.5,27.55,27.5,27.54,39800.0,17.474,17.5058,17.474,17.4994,39800.0
2005-12-28 13:10:00,27.54,27.54,27.52,27.52,57400.0,17.4994,17.4994,17.4867,17.4867,57400.0
2005-12-28 13:20:00,27.52,27.52,27.47,27.48,101400.0,17.4867,17.4867,17.4549,17.4613,101400.0
2005-12-28 13:30:00,27.47,27.52,27.47,27.52,52800.0,17.4549,17.4867,17.4549,17.4867,52800.0
2005-12-28 13:40:00,27.53,27.54,27.5,27.54,63800.0,17.493,17.4994,17.474,17.4994,63800.0
2005-12-28 13:50:00,27.53,27.58,27.53,27.57,50800.0,17.493,17.5248,17.493,17.5185,50800.0
2005-12-28 14:00:00,27.58,27.6,27.56,27.6,46600.0,17.5248,17.5375,17.5121,17.5375,46600.0
2005-12-28 14:10:00,27.59,27.61,27.59,27.61,40800.0,17.5312,17.5439,17.5312,17.5439,40800.0
2005-12-28 14:20:00,27.61,27.66,27.61,27.66,40800.0,17.5439,17.5757,17.5439,17.5757,40800.0
2005-12-28 14:30:00,27.66,27.68,27.65,27.68,34000.0,17.5757,17.5884,17.5693,17.5884,34000.0
2005-12-28 14:40:00,27.68,27.68,27.66,27.68,50800.0,17.5884,17.5884,17.5757,17.5884,50800.0
2005-12-28 14:50:00,27.68,27.68,27.64,27.64,49800.0,17.5884,17.5884,17.5629,17.5629,49800.0
2005-12-28 15:00:00,27.65,27.65,27.61,27.61,43000.0,17.5693,17.5693,17.5439,17.5439,43000.0
2005-12-28 15:10:00,27.61,27.62,27.61,27.61,42800.0,17.5439,17.5502,17.5439,17.5439,42800.0
2005-12-28 15:20:00,27.61,27.68,27.61,27.67,55800.0,17.5439,17.5884,17.5439,17.582,55800.0
2005-12-28 15:30:00,27.68,27.68,27.66,27.67,53200.0,17.5884,17.5884,17.5757,17.582,53200.0
2005-12-28 15:40:00,27.67,27.72,27.66,27.72,112800.0,17.582,17.6138,17.5757,17.6138,112800.0
2005-12-28 15:50:00,27.72,27.73,27.63,27.63,144600.0,17.6138,17.6201,17.5566,17.5566,144600.0
2005-12-29 09:30:00,27.73,27.75,27.65,27.74,101400.0,17.6201,17.6328,17.5693,17.6265,101400.0
2005-12-29 09:40:00,27.74,27.77,27.71,27.72,37200.0,17.6265,17.6455,17.6074,17.6138,37200.0
2005-12-29 09:50:00,27.71,27.72,27.65,27.66,50800.0,17.6074,17.6138,17.5693,17.5757,50800.0
2005-12-29 10:00:00,27.67,27.72,27.66,27.66,29800.0,17.582,17.6138,17.5757,17.5757,29800.0
2005-12-29 10:10:00,27.67,27.7,27.66,27.68,29800.0,17.582,17.6011,17.5757,17.5884,29800.0
2005-12-29 10:20:00,27.68,27.68,27.66,27.67,14200.0,17.5884,17.5884,17.5757,17.582,14200.0
2005-12-29 10:30:00,27.67,27.67,27.63,27.64,67200.0,17.582,17.582,17.5566,17.5629,67200.0
2005-12-29 10:40:00,27.64,27.65,27.61,27.62,47200.0,17.5629,17.5693,17.5439,17.5502,47200.0
2005-12-29 10:50:00,27.63,27.64,27.61,27.62,37800.0,17.5566,17.5629,17.5439,17.5502,37800.0
2005-12-29 11:00:00,27.63,27.68,27.63,27.64,33600.0,17.5566,17.5884,17.5566,17.5629,33600.0
2005-12-29 11:10:00,27.63,27.66,27.6,27.66,34400.0,17.5566,17.5757,17.5375,17.5757,34400.0
2005-12-29 11:20:00,27.66,27.67,27.66,27.66,51000.0,17.5757,17.582,17.5757,17.5757,51000.0
2005-12-29 11:30:00,27.66,27.67,27.64,27.64,128800.0,17.5757,17.582,17.5629,17.5629,128800.0
2005-12-29 11:40:00,27.64,27.64,27.63,27.63,31800.0,17.5629,17.5629,17.5566,17.5566,31800.0
2005-12-29 11:50:00,27.64,27.64,27.6,27.6,50800.0,17.5629,17.5629,17.5375,17.5375,50800.0
2005-12-29 12:00:00,27.61,27.61,27.58,27.59,49400.0,17.5439,17.5439,17.5248,17.5312,49400.0
2005-12-29 12:10:00,27.6,27.61,27.59,27.6,19400.0,17.5375,17.5439,17.5312,17.5375,19400.0
2005-12-29 12:20:00,27.6,27.61,27.59,27.61,22600.0,17.5375,17.5439,17.5312,17.5439,22600.0
2005-12-29 12:30:00,27.61,27.61,27.6,27.61,27000.0,17.5439,17.5439,17.5375,17.5439,27000.0
2005-12-29 12:40:00,27.61,27.61,27.59,27.59,29200.0,17.5439,17.5439,17.5312,17.5312,29200.0
2005-12-29 12:50:00,27.59,27.61,27.59,27.61,19800.0,17.5312,17.5439,17.5312,17.5439,19800.0
2005-12-29 13:00:00,27.61,27.61,27.6,27.6,23400.0,17.5439,17.5439,17.5375,17.5375,23400.0
2005-12-29 13:10:00,27.6,27.6,27.59,27.59,11800.0,17.5375,17.5375,17.5312,17.5312,11800.0
2005-12-29 13:20:00,27.59,27.61,27.58,27.6,28800.0,17.5312,17.5439,17.5248,17.5375,28800.0
2005-12-29 13:30:00,27.6,27.62,27.6,27.61,36200.0,17.5375,17.5502,17.5375,17.5439,36200.0
2005-12-29 13:40:00,27.62,27.62,27.61,27.61,8400.0,17.5502,17.5502,17.5439,17.5439,8400.0
2005-12-29 13:50:00,27.61,27.63,27.61,27.62,27000.0,17.5439,17.5566,17.5439,17.5502,27000.0
2005-12-29 14:00:00,27.62,27.66,27.61,27.65,28400.0,17.5502,17.5757,17.5439,17.5693,28400.0
2005-12-29 14:10:00,27.65,27.66,27.65,27.66,25600.0,17.5693,17.5757,17.5693,17.5757,25600.0
2005-12-29 14:20:00,27.66,27.66,27.63,27.63,45400.0,17.5757,17.5757,17.5566,17.5566,45400.0
2005-12-29 14:30:00,27.63,27.64,27.61,27.62,38800.0,17.5566,17.5629,17.5439,17.5502,38800.0
2005-12-29 14:40:00,27.63,27.64,27.63,27.63,32800.0,17.5566,17.5629,17.5566,17.5566,32800.0
2005-12-29 14:50:00,27.63,27.63,27.63,27.63,40000.0,17.5566,17.5566,17.5566,17.5566,40000.0
2005-12-29 15:00:00,27.63,27.63,27.58,27.58,51800.0,17.5566,17.5566,17.5248,17.5248,51800.0
2005-12-29 15:10:00,27.58,27.59,27.55,27.58,176600.0,17.5248,17.5312,17.5058,17.5248,176600.0
2005-12-29 15:20:00,27.58,27.68,27.58,27.68,208200.0,17.5248,17.5884,17.5248,17.5884,208200.0
2005-12-29 15:30:00,27.68,27.74,27.64,27.65,132800.0,17.5884,17.6265,17.5629,17.5693,132800.0
2005-12-29 15:40:00,27.64,27.69,27.64,27.69,143600.0,17.5629,17.5947,17.5629,17.5947,143600.0
2005-12-29 15:50:00,27.69,27.71,27.68,27.68,98600.0,17.5947,17.6074,17.5884,17.5884,98600.0
2005-12-30 09:30:00,27.47,27.51,27.45,27.5,103600.0,17.4549,17.4803,17.4422,17.474,103600.0
2005-12-30 09:40:00,27.55,27.59,27.52,27.58,61200.0,17.5058,17.5312,17.4867,17.5248,61200.0
2005-12-30 09:50:00,27.57,27.59,27.51,27.53,32600.0,17.5185,17.5312,17.4803,17.493,32600.0
2005-12-30 10:00:00,27.53,27.53,27.52,27.52,72200.0,17.493,17.493,17.4867,17.4867,72200.0
2005-12-30 10:10:00,27.52,27.55,27.51,27.53,35800.0,17.4867,17.5058,17.4803,17.493,35800.0
2005-12-30 10:20:00,27.53,27.58,27.53,27.58,26600.0,17.493,17.5248,17.493,17.5248,26600.0
2005-12-30 10:30:00,27.58,27.59,27.53,27.53,50800.0,17.5248,17.5312,17.493,17.493,50800.0
2005-12-30 10:40:00,27.54,27.56,27.53,27.55,29000.0,17.4994,17.5121,17.493,17.5058,29000.0
2005-12-30 10:50:00,27.55,27.61,27.53,27.59,88400.0,17.5058,17.5439,17.493,17.5312,88400.0
2005-12-30 11:00:00,27.59,27.6,27.56,27.58,36800.0,17.5312,17.5375,17.5121,17.5248,36800.0
2005-12-30 11:10:00,27.61,27.61,27.56,27.57,30600.0,17.5439,17.5439,17.5121,17.5185,30600.0
2005-12-30 11:20:00,27.57,27.6,27.55,27.55,30200.0,17.5185,17.5375,17.5058,17.5058,30200.0
2005-12-30 11:30:00,27.55,27.56,27.52,27.54,19800.0,17.5058,17.5121,17.4867,17.4994,19800.0
2005-12-30 11:40:00,27.54,27.54,27.52,27.52,20000.0,17.4994,17.4994,17.4867,17.4867,20000.0
2005-12-30 11:50:00,27.51,27.52,27.5,27.51,22200.0,17.4803,17.4867,17.474,17.4803,22200.0
2005-12-30 12:00:00,27.51,27.51,27.5,27.51,34600.0,17.4803,17.4803,17.474,17.4803,34600.0
2005-12-30 12:10:00,27.51,27.52,27.5,27.5,21000.0,17.4803,17.4867,17.474,17.474,21000.0
2005-12-30 12:20:00,27.5,27.55,27.5,27.52,59600.0,17.474,17.5058,17.474,17.4867,59600.0
2005-12-30 12:30:00,27.52,27.52,27.51,27.51,27000.0,17.4867,17.4867,17.4803,17.4803,27000.0
2005-12-30 12:40:00,27.51,27.52,27.51,27.51,23400.0,17.4803,17.4867,17.4803,17.4803,23400.0
2005-12-30 12:50:00,27.51,27.52,27.5,27.52,27000.0,17.4803,17.4867,17.474,17.4867,27000.0
2005-12-30 13:00:00,27.52,27.52,27.51,27.52,14600.0,17.4867,17.4867,17.4803,17.4867,14600.0
2005-12-30 13:10:00,27.51,27.51,27.48,27.48,45800.0,17.4803,17.4803,17.4613,17.4613,45800.0
2005-12-30 13:20:00,27.48,27.48,27.45,27.45,26000.0,17.4613,17.4613,17.4422,17.4422,26000.0
2005-12-30 13:30:00,27.45,27.46,27.43,27.46,31800.0,17.4422,17.4486,17.4295,17.4486,31800.0
2005-12-30 13:40:00,27.45,27.48,27.45,27.47,20400.0,17.4422,17.4613,17.4422,17.4549,20400.0
2005-12-30 13:50:00,27.47,27.48,27.45,27.45,21000.0,17.4549,17.4613,17.4422,17.4422,21000.0
2005-12-30 14:00:00,27.45,27.5,27.43,27.48,35200.0,17.4422,17.474,17.4295,17.4613,35200.0
2005-12-30 14:10:00,27.48,27.5,27.47,27.47,20800.0,17.4613,17.474,17.4549,17.4549,20800.0
2005-12-30 14:20:00,27.47,27.48,27.45,27.45,50400.0,17.4549,17.4613,17.4422,17.4422,50400.0
2005-12-30 14:30:00,27.44,27.45,27.43,27.44,22800.0,17.4359,17.4422,17.4295,17.4359,22800.0
2005-12-30 14:40:00,27.43,27.43,27.43,27.43,21000.0,17.4295,17.4295,17.4295,17.4295,21000.0
2005-12-30 14:50:00,27.43,27.48,27.42,27.48,60400.0,17.4295,17.4613,17.4232,17.4613,60400.0
2005-12-30 15:00:00,27.47,27.48,27.43,27.43,48000.0,17.4549,17.4613,17.4295,17.4295,48000.0
2005-12-30 15:10:00,27.43,27.44,27.42,27.43,28000.0,17.4295,17.4359,17.4232,17.4295,28000.0
2005-12-30 15:20:00,27.42,27.47,27.42,27.45,29000.0,17.4232,17.4549,17.4232,17.4422,29000.0
2005-12-30 15:30:00,27.45,27.49,27.44,27.48,80000.0,17.4422,17.4676,17.4359,17.4613,80000.0
2005-12-30 15:40:00,27.47,27.49,27.46,27.48,76600.0,17.4549,17.4676,17.4486,17.4613,76600.0
2005-12-30 15:50:00,27.48,27.49,27.43,27.43,176800.0,17.4613,17.4676,17.4295,17.4295,176800.0
2006-01-03 09:30:00,27.49,27.56,27.42,27.5,205600.0,17.4676,17.5121,17.4232,17.474,205600.0
2006-01-03 09:40:00,27.5,27.5,27.45,27.48,70800.0,17.474,17.474,17.4422,17.4613,70800.0
2006-01-03 09:50:00,27.48,27.48,27.43,27.48,56800.0,17.4613,17.4613,17.4295,17.4613,56800.0
2006-01-03 10:00:00,27.48,27.55,27.41,27.47,86800.0,17.4613,17.5058,17.4168,17.4549,86800.0
2006-01-03 10:10:00,27.47,27.48,27.41,27.44,82400.0,17.4549,17.4613,17.4168,17.4359,82400.0
2006-01-03 10:20:00,27.44,27.44,27.38,27.39,83800.0,17.4359,17.4359,17.3977,17.4041,83800.0
2006-01-03 10:30:00,27.39,27.4,27.35,27.35,76000.0,17.4041,17.4104,17.3787,17.3787,76000.0
2006-01-03 10:40:00,27.36,27.4,27.34,27.37,78400.0,17.385,17.4104,17.3723,17.3914,78400.0
2006-01-03 10:50:00,27.38,27.4,27.35,27.36,116400.0,17.3977,17.4104,17.3787,17.385,116400.0
2006-01-03 11:00:00,27.36,27.39,27.34,27.36,83800.0,17.385,17.4041,17.3723,17.385,83800.0
2006-01-03 11:10:00,27.35,27.36,27.32,27.35,85000.0,17.3787,17.385,17.3596,17.3787,85000.0
2006-01-03 11:20:00,27.34,27.35,27.31,27.32,29400.0,17.3723,17.3787,17.3533,17.3596,29400.0
2006-01-03 11:30:00,27.32,27.33,27.31,27.32,24600.0,17.3596,17.366,17.3533,17.3596,24600.0
2006-01-03 11:40:00,27.32,27.34,27.29,27.3,38600.0,17.3596,17.3723,17.3405,17.3469,38600.0
2006-01-03 11:50:00,27.3,27.33,27.29,27.32,46000.0,17.3469,17.366,17.3405,17.3596,46000.0
2006-01-03 12:00:00,27.32,27.34,27.28,27.31,84000.0,17.3596,17.3723,17.3342,17.3533,84000.0
2006-01-03 12:10:00,27.31,27.31,27.25,27.28,40400.0,17.3533,17.3533,17.3151,17.3342,40400.0
2006-01-03 12:20:00,27.28,27.29,27.25,27.29,37000.0,17.3342,17.3405,17.3151,17.3405,37000.0
2006-01-03 12:30:00,27.28,27.3,27.26,27.29,38600.0,17.3342,17.3469,17.3215,17.3405,38600.0
2006-01-03 12:40:00,27.3,27.34,27.27,27.34,79200.0,17.3469,17.3723,17.3278,17.3723,79200.0
2006-01-03 12:50:00,27.33,27.37,27.33,27.36,75600.0,17.366,17.3914,17.366,17.385,75600.0
2006-01-03 13:00:00,27.38,27.39,27.36,27.38,63400.0,17.3977,17.4041,17.385,17.3977,63400.0
2006-01-03 13:10:00,27.38,27.38,27.32,27.34,68600.0,17.3977,17.3977,17.3596,17.3723,68600.0
2006-01-03 13:20:00,27.34,27.35,27.32,27.33,33000.0,17.3723,17.3787,17.3596,17.366,33000.0
2006-01-03 13:30:00,27.33,27.34,27.3,27.34,43800.0,17.366,17.3723,17.3469,17.3723,43800.0
2006-01-03 13:40:00,27.34,27.35,27.33,27.34,60800.0,17.3723,17.3787,17.366,17.3723,60800.0
2006-01-03 13:50:00,27.34,27.34,27.31,27.31,51200.0,17.3723,17.3723,17.3533,17.3533,51200.0
2006-01-03 14:00:00,27.31,27.42,27.31,27.41,114800.0,17.3533,17.4232,17.3533,17.4168,114800.0
2006-01-03 14:10:00,27.41,27.48,27.41,27.47,58200.0,17.4168,17.4613,17.4168,17.4549,58200.0
2006-01-03 14:20:00,27.47,27.5,27.43,27.46,77400.0,17.4549,17.474,17.4295,17.4486,77400.0
2006-01-03 14:30:00,27.46,27.5,27.46,27.47,78800.0,17.4486,17.474,17.4486,17.4549,78800.0
2006-01-03 14:40:00,27.47,27.5,27.46,27.48,85400.0,17.4549,17.474,17.4486,17.4613,85400.0
2006-01-03 14:50:00,27.47,27.5,27.47,27.5,62000.0,17.4549,17.474,17.4549,17.474,62000.0
2006-01-03 15:00:00,27.5,27.53,27.49,27.49,203800.0,17.474,17.493,17.4676,17.4676,203800.0
2006-01-03 15:10:00,27.5,27.54,27.5,27.5,157200.0,17.474,17.4994,17.474,17.474,157200.0
2006-01-03 15:20:00,27.5,27.52,27.5,27.5,125600.0,17.474,17.4867,17.474,17.474,125600.0
2006-01-03 15:30:00,27.5,27.53,27.47,27.5,288000.0,17.474,17.493,17.4549,17.474,288000.0
2006-01-03 15:40:00,27.5,27.5,27.46,27.47,141600.0,17.474,17.474,17.4486,17.4549,141600.0
2006-01-03 15:50:00,27.47,27.49,27.46,27.47,142400.0,17.4549,17.4676,17.4486,17.4549,142400.0
2006-01-04 09:30:00,27.42,27.57,27.42,27.52,164800.0,17.4232,17.5185,17.4232,17.4867,164800.0
2006-01-04 09:40:00,27.54,27.6,27.5,27.5,106200.0,17.4994,17.5375,17.474,17.474,106200.0
2006-01-04 09:50:00,27.5,27.59,27.49,27.59,89800.0,17.474,17.5312,17.4676,17.5312,89800.0
2006-01-04 10:00:00,27.59,27.62,27.56,27.58,80200.0,17.5312,17.5502,17.5121,17.5248,80200.0
2006-01-04 10:10:00,27.58,27.6,27.54,27.58,45600.0,17.5248,17.5375,17.4994,17.5248,45600.0
2006-01-04 10:20:00,27.58,27.6,27.56,27.59,88600.0,17.5248,17.5375,17.5121,17.5312,88600.0
2006-01-04 10:30:00,27.58,27.6,27.57,27.6,125800.0,17.5248,17.5375,17.5185,17.5375,125800.0
2006-01-04 10:40:00,27.59,27.59,27.54,27.57,140400.0,17.5312,17.5312,17.4994,17.5185,140400.0
2006-01-04 10:50:00,27.57,27.59,27.56,27.57,62800.0,17.5185,17.5312,17.5121,17.5185,62800.0
2006-01-04 11:00:00,27.57,27.59,27.55,27.57,172800.0,17.5185,17.5312,17.5058,17.5185,172800.0
2006-01-04 11:10:00,27.57,27.59,27.56,27.58,72400.0,17.5185,17.5312,17.5121,17.5248,72400.0
2006-01-04 11:20:00,27.58,27.6,27.58,27.59,50400.0,17.5248,17.5375,17.5248,17.5312,50400.0
2006-01-04 11:30:00,27.59,27.61,27.58,27.61,62600.0,17.5312,17.5439,17.5248,17.5439,62600.0
2006-01-04 11:40:00,27.61,27.61,27.56,27.58,99400.0,17.5439,17.5439,17.5121,17.5248,99400.0
2006-01-04 11:50:00,27.59,27.6,27.55,27.56,61800.0,17.5312,17.5375,17.5058,17.5121,61800.0
2006-01-04 12:00:00,27.56,27.58,27.54,27.54,45600.0,17.5121,17.5248,17.4994,17.4994,45600.0
2006-01-04 12:10:00,27.55,27.56,27.5,27.53,38800.0,17.5058,17.5121,17.474,17.493,38800.0
2006-01-04 12:20:00,27.52,27.53,27.51,27.52,28400.0,17.4867,17.493,17.4803,17.4867,28400.0
2006-01-04 12:30:00,27.51,27.51,27.46,27.47,69800.0,17.4803,17.4803,17.4486,17.4549,69800.0
2006-01-04 12:40:00,27.48,27.49,27.43,27.47,96000.0,17.4613,17.4676,17.4295,17.4549,96000.0
2006-01-04 12:50:00,27.47,27.48,27.43,27.44,85000.0,17.4549,17.4613,17.4295,17.4359,85000.0
2006-01-04 13:00:00,27.43,27.48,27.42,27.46,58800.0,17.4295,17.4613,17.4232,17.4486,58800.0
2006-01-04 13:10:00,27.47,27.5,27.44,27.49,54600.0,17.4549,17.474,17.4359,17.4676,54600.0
2006-01-04 13:20:00,27.49,27.52,27.47,27.51,52600.0,17.4676,17.4867,17.4549,17.4803,52600.0
2006-01-04 13:30:00,27.52,27.53,27.49,27.5,71200.0,17.4867,17.493,17.4676,17.474,71200.0
2006-01-04 13:40:00,27.5,27.55,27.5,27.54,77400.0,17.474,17.5058,17.474,17.4994,77400.0
2006-01-04 13:50:00,27.54,27.56,27.53,27.53,61400.0,17.4994,17.5121,17.493,17.493,61400.0
2006-01-04 14:00:00,27.53,27.55,27.5,27.5,76000.0,17.493,17.5058,17.474,17.474,76000.0
2006-01-04 14:10:00,27.5,27.51,27.45,27.48,95600.0,17.474,17.4803,17.4422,17.4613,95600.0
2006-01-04 14:20:00,27.48,27.52,27.48,27.52,63800.0,17.4613,17.4867,17.4613,17.4867,63800.0
2006-01-04 14:30:00,27.52,27.56,27.49,27.55,58600.0,17.4867,17.5121,17.4676,17.5058,58600.0
2006-01-04 14:40:00,27.56,27.6,27.53,27.6,93000.0,17.5121,17.5375,17.493,17.5375,93000.0
2006-01-04 14:50:00,27.59,27.66,27.59,27.64,150400.0,17.5312,17.5757,17.5312,17.5629,150400.0
2006-01-04 15:00:00,27.66,27.7,27.65,27.66,132200.0,17.5757,17.6011,17.5693,17.5757,132200.0
2006-01-04 15:10:00,27.66,27.66,27.62,27.65,76600.0,17.5757,17.5757,17.5502,17.5693,76600.0
2006-01-04 15:20:00,27.65,27.71,27.65,27.7,103400.0,17.5693,17.6074,17.5693,17.6011,103400.0
2006-01-04 15:30:00,27.7,27.71,27.68,27.7,100600.0,17.6011,17.6074,17.5884,17.6011,100600.0
2006-01-04 15:40:00,27.69,27.78,27.66,27.76,195800.0,17.5947,17.6519,17.5757,17.6392,195800.0
2006-01-04 15:50:00,27.78,27.83,27.78,27.78,328200.0,17.6519,17.6837,17.6519,17.6519,328200.0
2006-01-05 09:30:00,27.86,27.94,27.86,27.94,123000.0,17.7027,17.7536,17.7027,17.7536,123000.0
2006-01-05 09:40:00,27.94,27.97,27.86,27.86,73600.0,17.7536,17.7726,17.7027,17.7027,73600.0
2006-01-05 09:50:00,27.86,27.86,27.7,27.7,54000.0,17.7027,17.7027,17.6011,17.6011,54000.0
2006-01-05 10:00:00,27.7,27.71,27.65,27.7,195600.0,17.6011,17.6074,17.5693,17.6011,195600.0
2006-01-05 10:10:00,27.7,27.74,27.7,27.71,57400.0,17.6011,17.6265,17.6011,17.6074,57400.0
2006-01-05 10:20:00,27.72,27.74,27.7,27.71,42200.0,17.6138,17.6265,17.6011,17.6074,42200.0
2006-01-05 10:30:00,27.71,27.73,27.64,27.64,54600.0,17.6074,17.6201,17.5629,17.5629,54600.0
2006-01-05 10:40:00,27.64,27.64,27.61,27.64,72200.0,17.5629,17.5629,17.5439,17.5629,72200.0
2006-01-05 10:50:00,27.64,27.66,27.58,27.58,74800.0,17.5629,17.5757,17.5248,17.5248,74800.0
2006-01-05 11:00:00,27.58,27.6,27.53,27.6,124200.0,17.5248,17.5375,17.493,17.5375,124200.0
2006-01-05 11:10:00,27.58,27.62,27.54,27.57,76200.0,17.5248,17.5502,17.4994,17.5185,76200.0
2006-01-05 11:20:00,27.57,27.58,27.52,27.56,89400.0,17.5185,17.5248,17.4867,17.5121,89400.0
2006-01-05 11:30:00,27.56,27.57,27.51,27.51,85600.0,17.5121,17.5185,17.4803,17.4803,85600.0
2006-01-05 11:40:00,27.51,27.54,27.5,27.5,62400.0,17.4803,17.4994,17.474,17.474,62400.0
2006-01-05 11:50:00,27.51,27.54,27.5,27.52,75200.0,17.4803,17.4994,17.474,17.4867,75200.0
2006-01-05 12:00:00,27.51,27.53,27.48,27.48,79800.0,17.4803,17.493,17.4613,17.4613,79800.0
2006-01-05 12:10:00,27.47,27.48,27.43,27.46,88400.0,17.4549,17.4613,17.4295,17.4486,88400.0
2006-01-05 12:20:00,27.45,27.48,27.43,27.47,139200.0,17.4422,17.4613,17.4295,17.4549,139200.0
2006-01-05 12:30:00,27.46,27.5,27.43,27.47,120800.0,17.4486,17.474,17.4295,17.4549,120800.0
2006-01-05 12:40:00,27.46,27.5,27.42,27.42,116400.0,17.4486,17.474,17.4232,17.4232,116400.0
2006-01-05 12:50:00,27.42,27.45,27.4,27.42,90800.0,17.4232,17.4422,17.4104,17.4232,90800.0
2006-01-05 13:00:00,27.42,27.47,27.4,27.46,86200.0,17.4232,17.4549,17.4104,17.4486,86200.0
2006-01-05 13:10:00,27.46,27.46,27.4,27.41,145200.0,17.4486,17.4486,17.4104,17.4168,145200.0
2006-01-05 13:20:00,27.4,27.41,27.38,27.38,85800.0,17.4104,17.4168,17.3977,17.3977,85800.0
2006-01-05 13:30:00,27.38,27.4,27.35,27.36,65000.0,17.3977,17.4104,17.3787,17.385,65000.0
2006-01-05 13:40:00,27.36,27.4,27.36,27.4,65400.0,17.385,17.4104,17.385,17.4104,65400.0
2006-01-05 13:50:00,27.4,27.43,27.39,27.4,76400.0,17.4104,17.4295,17.4041,17.4104,76400.0
2006-01-05 14:00:00,27.4,27.42,27.36,27.38,104400.0,17.4104,17.4232,17.385,17.3977,104400.0
2006-01-05 14:10:00,27.39,27.44,27.39,27.41,78000.0,17.4041,17.4359,17.4041,17.4168,78000.0
2006-01-05 14:20:00,27.4,27.44,27.36,27.36,117400.0,17.4104,17.4359,17.385,17.385,117400.0
2006-01-05 14:30:00,27.38,27.38,27.36,27.37,62600.0,17.3977,17.3977,17.385,17.3914,62600.0
2006-01-05 14:40:00,27.37,27.39,27.35,27.38,80200.0,17.3914,17.4041,17.3787,17.3977,80200.0
2006-01-05 14:50:00,27.38,27.4,27.36,27.4,64200.0,17.3977,17.4104,17.385,17.4104,64200.0
2006-01-05 15:00:00,27.4,27.41,27.38,27.38,82600.0,17.4104,17.4168,17.3977,17.3977,82600.0
2006-01-05 15:10:00,27.38,27.39,27.36,27.37,118200.0,17.3977,17.4041,17.385,17.3914,118200.0
2006-01-05 15:20:00,27.36,27.38,27.36,27.36,127000.0,17.385,17.3977,17.385,17.385,127000.0
2006-01-05 15:30:00,27.36,27.36,27.35,27.36,103200.0,17.385,17.385,17.3787,17.385,103200.0
2006-01-05 15:40:00,27.36,27.39,27.36,27.37,205600.0,17.385,17.4041,17.385,17.3914,205600.0
2006-01-05 15:50:00,27.37,27.39,27.37,27.37,122000.0,17.3914,17.4041,17.3914,17.3914,122000.0
2006-01-06 09:30:00,27.43,27.47,27.36,27.37,102600.0,17.4295,17.4549,17.385,17.3914,102600.0
2006-01-06 09:40:00,27.36,27.47,27.35,27.47,111600.0,17.385,17.4549,17.3787,17.4549,111600.0
2006-01-06 09:50:00,27.46,27.49,27.43,27.48,93200.0,17.4486,17.4676,17.4295,17.4613,93200.0
2006-01-06 10:00:00,27.48,27.48,27.38,27.4,71600.0,17.4613,17.4613,17.3977,17.4104,71600.0
2006-01-06 10:10:00,27.4,27.43,27.36,27.36,54800.0,17.4104,17.4295,17.385,17.385,54800.0
2006-01-06 10:20:00,27.36,27.36,27.29,27.31,80400.0,17.385,17.385,17.3405,17.3533,80400.0
2006-01-06 10:30:00,27.31,27.35,27.3,27.35,93200.0,17.3533,17.3787,17.3469,17.3787,93200.0
2006-01-06 10:40:00,27.35,27.43,27.34,27.43,64000.0,17.3787,17.4295,17.3723,17.4295,64000.0
2006-01-06 10:50:00,27.43,27.43,27.42,27.42,57800.0,17.4295,17.4295,17.4232,17.4232,57800.0
2006-01-06 11:00:00,27.42,27.42,27.38,27.4,40800.0,17.4232,17.4232,17.3977,17.4104,40800.0
2006-01-06 11:10:00,27.39,27.41,27.34,27.4,71000.0,17.4041,17.4168,17.3723,17.4104,71000.0
2006-01-06 11:20:00,27.4,27.48,27.4,27.47,74000.0,17.4104,17.4613,17.4104,17.4549,74000.0
2006-01-06 11:30:00,27.48,27.54,27.46,27.5,136400.0,17.4613,17.4994,17.4486,17.474,136400.0
2006-01-06 11:40:00,27.5,27.5,27.48,27.49,36000.0,17.474,17.474,17.4613,17.4676,36000.0
2006-01-06 11:50:00,27.49,27.49,27.46,27.48,86800.0,17.4676,17.4676,17.4486,17.4613,86800.0
2006-01-06 12:00:00,27.48,27.52,27.48,27.49,57200.0,17.4613,17.4867,17.4613,17.4676,57200.0
2006-01-06 12:10:00,27.49,27.5,27.47,27.49,51600.0,17.4676,17.474,17.4549,17.4676,51600.0
2006-01-06 12:20:00,27.49,27.49,27.44,27.44,51600.0,17.4676,17.4676,17.4359,17.4359,51600.0
2006-01-06 12:30:00,27.44,27.45,27.4,27.4,45400.0,17.4359,17.4422,17.4104,17.4104,45400.0
2006-01-06 12:40:00,27.4,27.4,27.39,27.39,19600.0,17.4104,17.4104,17.4041,17.4041,19600.0
2006-01-06 12:50:00,27.39,27.39,27.36,27.36,42200.0,17.4041,17.4041,17.385,17.385,42200.0
2006-01-06 13:00:00,27.37,27.42,27.36,27.39,99400.0,17.3914,17.4232,17.385,17.4041,99400.0
2006-01-06 13:10:00,27.39,27.43,27.39,27.42,23000.0,17.4041,17.4295,17.4041,17.4232,23000.0
2006-01-06 13:20:00,27.43,27.43,27.42,27.43,23600.0,17.4295,17.4295,17.4232,17.4295,23600.0
2006-01-06 13:30:00,27.43,27.45,27.42,27.44,44400.0,17.4295,17.4422,17.4232,17.4359,44400.0
2006-01-06 13:40:00,27.44,27.47,27.43,27.47,55000.0,17.4359,17.4549,17.4295,17.4549,55000.0
2006-01-06 13:50:00,27.47,27.5,27.47,27.5,124600.0,17.4549,17.474,17.4549,17.474,124600.0
2006-01-06 14:00:00,27.49,27.5,27.48,27.5,114200.0,17.4676,17.474,17.4613,17.474,114200.0
2006-01-06 14:10:00,27.49,27.53,27.47,27.49,118600.0,17.4676,17.493,17.4549,17.4676,118600.0
2006-01-06 14:20:00,27.49,27.5,27.45,27.45,30800.0,17.4676,17.474,17.4422,17.4422,30800.0
2006-01-06 14:30:00,27.46,27.47,27.45,27.46,57600.0,17.4486,17.4549,17.4422,17.4486,57600.0
2006-01-06 14:40:00,27.46,27.47,27.45,27.47,36000.0,17.4486,17.4549,17.4422,17.4549,36000.0
2006-01-06 14:50:00,27.47,27.5,27.46,27.47,85200.0,17.4549,17.474,17.4486,17.4549,85200.0
2006-01-06 15:00:00,27.47,27.49,27.43,27.43,45800.0,17.4549,17.4676,17.4295,17.4295,45800.0
2006-01-06 15:10:00,27.44,27.45,27.43,27.44,58800.0,17.4359,17.4422,17.4295,17.4359,58800.0
2006-01-06 15:20:00,27.44,27.45,27.41,27.43,67800.0,17.4359,17.4422,17.4168,17.4295,67800.0
2006-01-06 15:30:00,27.43,27.45,27.41,27.43,97400.0,17.4295,17.4422,17.4168,17.4295,97400.0
2006-01-06 15:40:00,27.43,27.46,27.42,27.42,119000.0,17.4295,17.4486,17.4232,17.4232,119000.0
2006-01-06 15:50:00,27.43,27.43,27.39,27.41,201000.0,17.4295,17.4295,17.4041,17.4168,201000.0
2006-01-09 09:30:00,27.86,27.86,27.31,27.39,112400.0,17.7027,17.7027,17.3533,17.4041,112400.0
2006-01-09 09:40:00,27.38,27.47,27.38,27.47,98400.0,17.3977,17.4549,17.3977,17.4549,98400.0
2006-01-09 09:50:00,27.48,27.5,27.43,27.47,62000.0,17.4613,17.474,17.4295,17.4549,62000.0
2006-01-09 10:00:00,27.47,27.49,27.45,27.46,108200.0,17.4549,17.4676,17.4422,17.4486,108200.0
2006-01-09 10:10:00,27.46,27.46,27.41,27.42,77000.0,17.4486,17.4486,17.4168,17.4232,77000.0
2006-01-09 10:20:00,27.42,27.46,27.42,27.46,63200.0,17.4232,17.4486,17.4232,17.4486,63200.0
2006-01-09 10:30:00,27.46,27.48,27.43,27.43,65400.0,17.4486,17.4613,17.4295,17.4295,65400.0
2006-01-09 10:40:00,27.43,27.5,27.43,27.49,56600.0,17.4295,17.474,17.4295,17.4676,56600.0
2006-01-09 10:50:00,27.5,27.53,27.49,27.52,65400.0,17.474,17.493,17.4676,17.4867,65400.0
2006-01-09 11:00:00,27.52,27.53,27.48,27.5,86600.0,17.4867,17.493,17.4613,17.474,86600.0
2006-01-09 11:10:00,27.5,27.52,27.47,27.5,147200.0,17.474,17.4867,17.4549,17.474,147200.0
2006-01-09 11:20:00,27.5,27.52,27.48,27.5,81400.0,17.474,17.4867,17.4613,17.474,81400.0
2006-01-09 11:30:00,27.5,27.53,27.5,27.52,58600.0,17.474,17.493,17.474,17.4867,58600.0
2006-01-09 11:40:00,27.52,27.54,27.5,27.52,94600.0,17.4867,17.4994,17.474,17.4867,94600.0
2006-01-09 11:50:00,27.52,27.58,27.52,27.57,97200.0,17.4867,17.5248,17.4867,17.5185,97200.0
2006-01-09 12:00:00,27.57,27.58,27.53,27.55,76600.0,17.5185,17.5248,17.493,17.5058,76600.0
2006-01-09 12:10:00,27.55,27.58,27.53,27.53,49800.0,17.5058,17.5248,17.493,17.493,49800.0
2006-01-09 12:20:00,27.53,27.54,27.51,27.53,47400.0,17.493,17.4994,17.4803,17.493,47400.0
2006-01-09 12:30:00,27.54,27.54,27.5,27.52,70800.0,17.4994,17.4994,17.474,17.4867,70800.0
2006-01-09 12:40:00,27.51,27.56,27.51,27.55,69000.0,17.4803,17.5121,17.4803,17.5058,69000.0
2006-01-09 12:50:00,27.55,27.56,27.53,27.55,56400.0,17.5058,17.5121,17.493,17.5058,56400.0
2006-01-09 13:00:00,27.54,27.59,27.54,27.57,56800.0,17.4994,17.5312,17.4994,17.5185,56800.0
2006-01-09 13:10:00,27.57,27.59,27.55,27.56,60400.0,17.5185,17.5312,17.5058,17.5121,60400.0
2006-01-09 13:20:00,27.57,27.58,27.55,27.56,59000.0,17.5185,17.5248,17.5058,17.5121,59000.0
2006-01-09 13:30:00,27.56,27.6,27.55,27.59,54400.0,17.5121,17.5375,17.5058,17.5312,54400.0
2006-01-09 13:40:00,27.59,27.64,27.58,27.61,66800.0,17.5312,17.5629,17.5248,17.5439,66800.0
2006-01-09 13:50:00,27.62,27.65,27.61,27.63,108200.0,17.5502,17.5693,17.5439,17.5566,108200.0
2006-01-09 14:00:00,27.63,27.63,27.6,27.62,82800.0,17.5566,17.5566,17.5375,17.5502,82800.0
2006-01-09 14:10:00,27.63,27.63,27.61,27.61,77400.0,17.5566,17.5566,17.5439,17.5439,77400.0
2006-01-09 14:20:00,27.61,27.62,27.59,27.6,67000.0,17.5439,17.5502,17.5312,17.5375,67000.0
2006-01-09 14:30:00,27.6,27.63,27.6,27.62,87600.0,17.5375,17.5566,17.5375,17.5502,87600.0
2006-01-09 14:40:00,27.62,27.63,27.58,27.61,69000.0,17.5502,17.5566,17.5248,17.5439,69000.0
2006-01-09 14:50:00,27.61,27.66,27.61,27.66,74400.0,17.5439,17.5757,17.5439,17.5757,74400.0
2006-01-09 15:00:00,27.66,27.67,27.64,27.67,88400.0,17.5757,17.582,17.5629,17.582,88400.0
2006-01-09 15:10:00,27.67,27.67,27.66,27.67,63000.0,17.582,17.582,17.5757,17.582,63000.0
2006-01-09 15:20:00,27.67,27.7,27.66,27.67,99600.0,17.582,17.6011,17.5757,17.582,99600.0
2006-01-09 15:30:00,27.68,27.74,27.68,27.73,113800.0,17.5884,17.6265,17.5884,17.6201,113800.0
2006-01-09 15:40:00,27.73,27.81,27.73,27.78,181200.0,17.6201,17.671,17.6201,17.6519,181200.0
2006-01-09 15:50:00,27.78,27.8,27.73,27.74,204600.0,17.6519,17.6646,17.6201,17.6265,204600.0
2006-01-10 09:30:00,27.58,27.62,27.5,27.55,129400.0,17.5248,17.5502,17.474,17.5058,129400.0
2006-01-10 09:40:00,27.57,27.6,27.55,27.58,87000.0,17.5185,17.5375,17.5058,17.5248,87000.0
2006-01-10 09:50:00,27.58,27.61,27.54,27.59,148000.0,17.5248,17.5439,17.4994,17.5312,148000.0
2006-01-10 10:00:00,27.61,27.66,27.59,27.61,63400.0,17.5439,17.5757,17.5312,17.5439,63400.0
2006-01-10 10:10:00,27.6,27.63,27.6,27.61,38800.0,17.5375,17.5566,17.5375,17.5439,38800.0
2006-01-10 10:20:00,27.61,27.63,27.58,27.58,67000.0,17.5439,17.5566,17.5248,17.5248,67000.0
2006-01-10 10:30:00,27.58,27.59,27.53,27.54,94400.0,17.5248,17.5312,17.493,17.4994,94400.0
2006-01-10 10:40:00,27.54,27.54,27.49,27.5,117600.0,17.4994,17.4994,17.4676,17.474,117600.0
2006-01-10 10:50:00,27.5,27.52,27.41,27.43,114000.0,17.474,17.4867,17.4168,17.4295,114000.0
2006-01-10 11:00:00,27.43,27.5,27.43,27.5,81800.0,17.4295,17.474,17.4295,17.474,81800.0
2006-01-10 11:10:00,27.5,27.53,27.46,27.48,65600.0,17.474,17.493,17.4486,17.4613,65600.0
2006-01-10 11:20:00,27.48,27.5,27.46,27.48,86000.0,17.4613,17.474,17.4486,17.4613,86000.0
2006-01-10 11:30:00,27.47,27.52,27.45,27.49,36600.0,17.4549,17.4867,17.4422,17.4676,36600.0
2006-01-10 11:40:00,27.5,27.56,27.48,27.53,109000.0,17.474,17.5121,17.4613,17.493,109000.0
2006-01-10 11:50:00,27.54,27.54,27.49,27.49,51800.0,17.4994,17.4994,17.4676,17.4676,51800.0
2006-01-10 12:00:00,27.49,27.52,27.48,27.49,30800.0,17.4676,17.4867,17.4613,17.4676,30800.0
2006-01-10 12:10:00,27.5,27.52,27.48,27.51,70000.0,17.474,17.4867,17.4613,17.4803,70000.0
2006-01-10 12:20:00,27.5,27.5,27.47,27.49,24200.0,17.474,17.474,17.4549,17.4676,24200.0
2006-01-10 12:30:00,27.49,27.52,27.48,27.51,42000.0,17.4676,17.4867,17.4613,17.4803,42000.0
2006-01-10 12:40:00,27.51,27.51,27.46,27.46,37400.0,17.4803,17.4803,17.4486,17.4486,37400.0
2006-01-10 12:50:00,27.47,27.49,27.45,27.45,32600.0,17.4549,17.4676,17.4422,17.4422,32600.0
2006-01-10 13:00:00,27.46,27.47,27.44,27.47,35800.0,17.4486,17.4549,17.4359,17.4549,35800.0
2006-01-10 13:10:00,27.46,27.48,27.45,27.46,63600.0,17.4486,17.4613,17.4422,17.4486,63600.0
2006-01-10 13:20:00,27.46,27.49,27.46,27.48,53400.0,17.4486,17.4676,17.4486,17.4613,53400.0
2006-01-10 13:30:00,27.48,27.5,27.47,27.5,79200.0,17.4613,17.474,17.4549,17.474,79200.0
2006-01-10 13:40:00,27.5,27.52,27.49,27.52,37000.0,17.474,17.4867,17.4676,17.4867,37000.0
2006-01-10 13:50:00,27.53,27.53,27.49,27.5,95800.0,17.493,17.493,17.4676,17.474,95800.0
2006-01-10 14:00:00,27.5,27.51,27.47,27.5,56200.0,17.474,17.4803,17.4549,17.474,56200.0
2006-01-10 14:10:00,27.5,27.51,27.47,27.49,54400.0,17.474,17.4803,17.4549,17.4676,54400.0
2006-01-10 14:20:00,27.48,27.5,27.47,27.49,106400.0,17.4613,17.474,17.4549,17.4676,106400.0
2006-01-10 14:30:00,27.48,27.49,27.46,27.47,32000.0,17.4613,17.4676,17.4486,17.4549,32000.0
2006-01-10 14:40:00,27.47,27.5,27.47,27.49,70800.0,17.4549,17.474,17.4549,17.4676,70800.0
2006-01-10 14:50:00,27.49,27.49,27.45,27.49,49000.0,17.4676,17.4676,17.4422,17.4676,49000.0
2006-01-10 15:00:00,27.47,27.5,27.47,27.48,44800.0,17.4549,17.474,17.4549,17.4613,44800.0
2006-01-10 15:10:00,27.49,27.49,27.44,27.45,76400.0,17.4676,17.4676,17.4359,17.4422,76400.0
2006-01-10 15:20:00,27.45,27.48,27.44,27.45,115200.0,17.4422,17.4613,17.4359,17.4422,115200.0
2006-01-10 15:30:00,27.45,27.48,27.45,27.48,87200.0,17.4422,17.4613,17.4422,17.4613,87200.0
2006-01-10 15:40:00,27.48,27.49,27.46,27.47,119800.0,17.4613,17.4676,17.4486,17.4549,119800.0
2006-01-10 15:50:00,27.47,27.49,27.46,27.48,134400.0,17.4549,17.4676,17.4486,17.4613,134400.0
2006-01-11 09:30:00,27.43,27.59,27.41,27.54,124800.0,17.4295,17.5312,17.4168,17.4994,124800.0
2006-01-11 09:40:00,27.54,27.55,27.42,27.46,61600.0,17.4994,17.5058,17.4232,17.4486,61600.0
2006-01-11 09:50:00,27.44,27.46,27.42,27.43,53800.0,17.4359,17.4486,17.4232,17.4295,53800.0
2006-01-11 10:00:00,27.43,27.45,27.38,27.39,91600.0,17.4295,17.4422,17.3977,17.4041,91600.0
2006-01-11 10:10:00,27.4,27.4,27.3,27.31,203600.0,17.4104,17.4104,17.3469,17.3533,203600.0
2006-01-11 10:20:00,27.3,27.33,27.28,27.29,144600.0,17.3469,17.366,17.3342,17.3405,144600.0
2006-01-11 10:30:00,27.3,27.35,27.29,27.34,151400.0,17.3469,17.3787,17.3405,17.3723,151400.0
2006-01-11 10:40:00,27.34,27.4,27.34,27.36,180800.0,17.3723,17.4104,17.3723,17.385,180800.0
2006-01-11 10:50:00,27.36,27.36,27.31,27.34,138800.0,17.385,17.385,17.3533,17.3723,138800.0
2006-01-11 11:00:00,27.34,27.35,27.31,27.31,131200.0,17.3723,17.3787,17.3533,17.3533,131200.0
2006-01-11 11:10:00,27.3,27.34,27.3,27.32,67400.0,17.3469,17.3723,17.3469,17.3596,67400.0
2006-01-11 11:20:00,27.32,27.36,27.31,27.35,70400.0,17.3596,17.385,17.3533,17.3787,70400.0
2006-01-11 11:30:00,27.34,27.36,27.33,27.36,56000.0,17.3723,17.385,17.366,17.385,56000.0
2006-01-11 11:40:00,27.35,27.37,27.32,27.32,82400.0,17.3787,17.3914,17.3596,17.3596,82400.0
2006-01-11 11:50:00,27.32,27.35,27.3,27.32,71400.0,17.3596,17.3787,17.3469,17.3596,71400.0
2006-01-11 12:00:00,27.32,27.37,27.32,27.36,49200.0,17.3596,17.3914,17.3596,17.385,49200.0
2006-01-11 12:10:00,27.36,27.36,27.32,27.34,31600.0,17.385,17.385,17.3596,17.3723,31600.0
2006-01-11 12:20:00,27.33,27.36,27.32,27.33,66000.0,17.366,17.385,17.3596,17.366,66000.0
2006-01-11 12:30:00,27.32,27.34,27.32,27.33,58400.0,17.3596,17.3723,17.3596,17.366,58400.0
2006-01-11 12:40:00,27.33,27.34,27.31,27.34,76800.0,17.366,17.3723,17.3533,17.3723,76800.0
2006-01-11 12:50:00,27.33,27.34,27.32,27.33,47000.0,17.366,17.3723,17.3596,17.366,47000.0
2006-01-11 13:00:00,27.33,27.34,27.3,27.32,63400.0,17.366,17.3723,17.3469,17.3596,63400.0
2006-01-11 13:10:00,27.31,27.33,27.29,27.31,55000.0,17.3533,17.366,17.3405,17.3533,55000.0
2006-01-11 13:20:00,27.31,27.32,27.3,27.3,63400.0,17.3533,17.3596,17.3469,17.3469,63400.0
2006-01-11 13:30:00,27.3,27.31,27.28,27.3,90000.0,17.3469,17.3533,17.3342,17.3469,90000.0
2006-01-11 13:40:00,27.3,27.33,27.3,27.31,39400.0,17.3469,17.366,17.3469,17.3533,39400.0
2006-01-11 13:50:00,27.31,27.32,27.29,27.32,68800.0,17.3533,17.3596,17.3405,17.3596,68800.0
2006-01-11 14:00:00,27.32,27.35,27.31,27.33,61600.0,17.3596,17.3787,17.3533,17.366,61600.0
2006-01-11 14:10:00,27.33,27.35,27.32,27.32,78200.0,17.366,17.3787,17.3596,17.3596,78200.0
2006-01-11 14:20:00,27.32,27.32,27.3,27.3,226800.0,17.3596,17.3596,17.3469,17.3469,226800.0
2006-01-11 14:30:00,27.3,27.3,27.29,27.3,265000.0,17.3469,17.3469,17.3405,17.3469,265000.0
2006-01-11 14:40:00,27.3,27.31,27.29,27.3,109400.0,17.3469,17.3533,17.3405,17.3469,109400.0
2006-01-11 14:50:00,27.29,27.31,27.29,27.31,83800.0,17.3405,17.3533,17.3405,17.3533,83800.0
2006-01-11 15:00:00,27.3,27.31,27.3,27.3,87800.0,17.3469,17.3533,17.3469,17.3469,87800.0
2006-01-11 15:10:00,27.3,27.3,27.3,27.3,91400.0,17.3469,17.3469,17.3469,17.3469,91400.0
2006-01-11 15:20:00,27.3,27.3,27.3,27.3,122800.0,17.3469,17.3469,17.3469,17.3469,122800.0
2006-01-11 15:30:00,27.3,27.33,27.3,27.33,181200.0,17.3469,17.366,17.3469,17.366,181200.0
2006-01-11 15:40:00,27.32,27.35,27.32,27.32,295600.0,17.3596,17.3787,17.3596,17.3596,295600.0
2006-01-11 15:50:00,27.32,27.34,27.3,27.34,259400.0,17.3596,17.3723,17.3469,17.3723,259400.0
2006-01-12 09:30:00,27.33,27.33,27.18,27.24,228200.0,17.366,17.366,17.2707,17.3088,228200.0
2006-01-12 09:40:00,27.24,27.31,27.23,27.31,505000.0,17.3088,17.3533,17.3024,17.3533,505000.0
2006-01-12 09:50:00,27.31,27.33,27.23,27.27,107600.0,17.3533,17.366,17.3024,17.3278,107600.0
2006-01-12 10:00:00,27.27,27.28,27.24,27.27,136800.0,17.3278,17.3342,17.3088,17.3278,136800.0
2006-01-12 10:10:00,27.27,27.3,27.27,27.29,93600.0,17.3278,17.3469,17.3278,17.3405,93600.0
2006-01-12 10:20:00,27.29,27.3,27.26,27.27,78000.0,17.3405,17.3469,17.3215,17.3278,78000.0
2006-01-12 10:30:00,27.27,27.27,27.23,27.27,61800.0,17.3278,17.3278,17.3024,17.3278,61800.0
2006-01-12 10:40:00,27.27,27.28,27.25,27.25,55400.0,17.3278,17.3342,17.3151,17.3151,55400.0
2006-01-12 10:50:00,27.27,27.27,27.18,27.18,81400.0,17.3278,17.3278,17.2707,17.2707,81400.0
2006-01-12 11:00:00,27.18,27.2,27.16,27.16,99600.0,17.2707,17.2834,17.2579,17.2579,99600.0
2006-01-12 11:10:00,27.16,27.2,27.13,27.14,116000.0,17.2579,17.2834,17.2389,17.2452,116000.0
2006-01-12 11:20:00,27.14,27.18,27.14,27.14,111000.0,17.2452,17.2707,17.2452,17.2452,111000.0
2006-01-12 11:30:00,27.14,27.22,27.14,27.17,100400.0,17.2452,17.2961,17.2452,17.2643,100400.0
2006-01-12 11:40:00,27.17,27.18,27.14,27.15,61800.0,17.2643,17.2707,17.2452,17.2516,61800.0
2006-01-12 11:50:00,27.15,27.15,27.13,27.14,92200.0,17.2516,17.2516,17.2389,17.2452,92200.0
2006-01-12 12:00:00,27.14,27.14,27.08,27.11,109800.0,17.2452,17.2452,17.2071,17.2262,109800.0
2006-01-12 12:10:00,27.11,27.11,27.08,27.1,52800.0,17.2262,17.2262,17.2071,17.2198,52800.0
2006-01-12 12:20:00,27.1,27.11,27.05,27.08,106400.0,17.2198,17.2262,17.188,17.2071,106400.0
2006-01-12 12:30:00,27.07,27.09,27.06,27.08,60600.0,17.2008,17.2135,17.1944,17.2071,60600.0
2006-01-12 12:40:00,27.08,27.1,27.06,27.08,83000.0,17.2071,17.2198,17.1944,17.2071,83000.0
2006-01-12 12:50:00,27.08,27.12,27.07,27.11,52000.0,17.2071,17.2325,17.2008,17.2262,52000.0
2006-01-12 13:00:00,27.11,27.16,27.11,27.15,27800.0,17.2262,17.2579,17.2262,17.2516,27800.0
2006-01-12 13:10:00,27.15,27.16,27.11,27.13,41800.0,17.2516,17.2579,17.2262,17.2389,41800.0
2006-01-12 13:20:00,27.12,27.13,27.09,27.1,45200.0,17.2325,17.2389,17.2135,17.2198,45200.0
2006-01-12 13:30:00,27.09,27.11,27.08,27.11,26400.0,17.2135,17.2262,17.2071,17.2262,26400.0
2006-01-12 13:40:00,27.1,27.13,27.1,27.11,43000.0,17.2198,17.2389,17.2198,17.2262,43000.0
2006-01-12 13:50:00,27.11,27.12,27.07,27.09,55000.0,17.2262,17.2325,17.2008,17.2135,55000.0
2006-01-12 14:00:00,27.09,27.14,27.08,27.14,105000.0,17.2135,17.2452,17.2071,17.2452,105000.0
2006-01-12 14:10:00,27.13,27.15,27.11,27.14,57600.0,17.2389,17.2516,17.2262,17.2452,57600.0
2006-01-12 14:20:00,27.15,27.15,27.12,27.12,97400.0,17.2516,17.2516,17.2325,17.2325,97400.0
2006-01-12 14:30:00,27.13,27.14,27.1,27.13,73800.0,17.2389,17.2452,17.2198,17.2389,73800.0
2006-01-12 14:40:00,27.13,27.14,27.07,27.09,90200.0,17.2389,17.2452,17.2008,17.2135,90200.0
2006-01-12 14:50:00,27.1,27.11,27.06,27.07,91800.0,17.2198,17.2262,17.1944,17.2008,91800.0
2006-01-12 15:00:00,27.07,27.13,27.07,27.08,106800.0,17.2008,17.2389,17.2008,17.2071,106800.0
2006-01-12 15:10:00,27.09,27.13,27.08,27.13,83600.0,17.2135,17.2389,17.2071,17.2389,83600.0
2006-01-12 15:20:00,27.13,27.13,27.08,27.09,91400.0,17.2389,17.2389,17.2071,17.2135,91400.0
2006-01-12 15:30:00,27.09,27.13,27.09,27.11,144400.0,17.2135,17.2389,17.2135,17.2262,144400.0
2006-01-12 15:40:00,27.1,27.13,27.07,27.13,161800.0,17.2198,17.2389,17.2008,17.2389,161800.0
2006-01-12 15:50:00,27.13,27.14,27.11,27.14,188600.0,17.2389,17.2452,17.2262,17.2452,188600.0
2006-01-13 09:30:00,27.19,27.3,27.17,27.27,97200.0,17.277,17.3469,17.2643,17.3278,97200.0
2006-01-13 09:40:00,27.25,27.29,27.21,27.22,75800.0,17.3151,17.3405,17.2897,17.2961,75800.0
2006-01-13 09:50:00,27.22,27.36,27.22,27.3,94400.0,17.2961,17.385,17.2961,17.3469,94400.0
2006-01-13 10:00:00,27.32,27.33,27.27,27.33,56000.0,17.3596,17.366,17.3278,17.366,56000.0
2006-01-13 10:10:00,27.32,27.33,27.28,27.32,44600.0,17.3596,17.366,17.3342,17.3596,44600.0
2006-01-13 10:20:00,27.32,27.45,27.32,27.45,117400.0,17.3596,17.4422,17.3596,17.4422,117400.0
2006-01-13 10:30:00,27.44,27.44,27.34,27.34,61000.0,17.4359,17.4359,17.3723,17.3723,61000.0
2006-01-13 10:40:00,27.33,27.35,27.32,27.33,39400.0,17.366,17.3787,17.3596,17.366,39400.0
2006-01-13 10:50:00,27.33,27.41,27.32,27.4,53800.0,17.366,17.4168,17.3596,17.4104,53800.0
2006-01-13 11:00:00,27.38,27.45,27.38,27.45,92000.0,17.3977,17.4422,17.3977,17.4422,92000.0
2006-01-13 11:10:00,27.45,27.45,27.41,27.43,64000.0,17.4422,17.4422,17.4168,17.4295,64000.0
2006-01-13 11:20:00,27.42,27.45,27.42,27.43,73600.0,17.4232,17.4422,17.4232,17.4295,73600.0
2006-01-13 11:30:00,27.43,27.45,27.42,27.42,30400.0,17.4295,17.4422,17.4232,17.4232,30400.0
2006-01-13 11:40:00,27.42,27.43,27.4,27.4,36600.0,17.4232,17.4295,17.4104,17.4104,36600.0
2006-01-13 11:50:00,27.41,27.43,27.4,27.42,37400.0,17.4168,17.4295,17.4104,17.4232,37400.0
2006-01-13 12:00:00,27.42,27.47,27.42,27.47,91800.0,17.4232,17.4549,17.4232,17.4549,91800.0
2006-01-13 12:10:00,27.47,27.47,27.45,27.46,52400.0,17.4549,17.4549,17.4422,17.4486,52400.0
2006-01-13 12:20:00,27.46,27.48,27.45,27.46,28600.0,17.4486,17.4613,17.4422,17.4486,28600.0
2006-01-13 12:30:00,27.46,27.5,27.46,27.5,109800.0,17.4486,17.474,17.4486,17.474,109800.0
2006-01-13 12:40:00,27.5,27.5,27.4,27.42,65800.0,17.474,17.474,17.4104,17.4232,65800.0
2006-01-13 12:50:00,27.41,27.45,27.4,27.45,61000.0,17.4168,17.4422,17.4104,17.4422,61000.0
2006-01-13 13:00:00,27.44,27.46,27.42,27.44,17000.0,17.4359,17.4486,17.4232,17.4359,17000.0
2006-01-13 13:10:00,27.44,27.44,27.41,27.41,36400.0,17.4359,17.4359,17.4168,17.4168,36400.0
2006-01-13 13:20:00,27.41,27.48,27.41,27.47,81400.0,17.4168,17.4613,17.4168,17.4549,81400.0
2006-01-13 13:30:00,27.46,27.46,27.4,27.43,40200.0,17.4486,17.4486,17.4104,17.4295,40200.0
2006-01-13 13:40:00,27.43,27.44,27.4,27.4,30400.0,17.4295,17.4359,17.4104,17.4104,30400.0
2006-01-13 13:50:00,27.4,27.45,27.39,27.43,124200.0,17.4104,17.4422,17.4041,17.4295,124200.0
2006-01-13 14:00:00,27.43,27.44,27.39,27.4,40800.0,17.4295,17.4359,17.4041,17.4104,40800.0
2006-01-13 14:10:00,27.39,27.4,27.35,27.4,60800.0,17.4041,17.4104,17.3787,17.4104,60800.0
2006-01-13 14:20:00,27.4,27.43,27.39,27.39,44200.0,17.4104,17.4295,17.4041,17.4041,44200.0
2006-01-13 14:30:00,27.39,27.41,27.38,27.41,59600.0,17.4041,17.4168,17.3977,17.4168,59600.0
2006-01-13 14:40:00,27.41,27.43,27.39,27.42,66800.0,17.4168,17.4295,17.4041,17.4232,66800.0
2006-01-13 14:50:00,27.42,27.42,27.36,27.36,54400.0,17.4232,17.4232,17.385,17.385,54400.0
2006-01-13 15:00:00,27.36,27.39,27.35,27.36,62000.0,17.385,17.4041,17.3787,17.385,62000.0
2006-01-13 15:10:00,27.36,27.36,27.32,27.34,36400.0,17.385,17.385,17.3596,17.3723,36400.0
2006-01-13 15:20:00,27.32,27.36,27.32,27.36,54200.0,17.3596,17.385,17.3596,17.385,54200.0
2006-01-13 15:30:00,27.36,27.37,27.33,27.34,113200.0,17.385,17.3914,17.366,17.3723,113200.0
2006-01-13 15:40:00,27.34,27.37,27.34,27.36,112800.0,17.3723,17.3914,17.3723,17.385,112800.0
2006-01-13 15:50:00,27.36,27.38,27.34,27.37,100800.0,17.385,17.3977,17.3723,17.3914,100800.0
2006-01-17 09:30:00,27.36,27.43,27.31,27.38,157600.0,17.385,17.4295,17.3533,17.3977,157600.0
2006-01-17 09:40:00,27.38,27.4,27.35,27.39,61000.0,17.3977,17.4104,17.3787,17.4041,61000.0
2006-01-17 09:50:00,27.39,27.4,27.36,27.38,78000.0,17.4041,17.4104,17.385,17.3977,78000.0
2006-01-17 10:00:00,27.38,27.39,27.33,27.38,87200.0,17.3977,17.4041,17.366,17.3977,87200.0
2006-01-17 10:10:00,27.38,27.42,27.35,27.37,77000.0,17.3977,17.4232,17.3787,17.3914,77000.0
2006-01-17 10:20:00,27.38,27.4,27.36,27.36,87000.0,17.3977,17.4104,17.385,17.385,87000.0
2006-01-17 10:30:00,27.36,27.36,27.28,27.3,112400.0,17.385,17.385,17.3342,17.3469,112400.0
2006-01-17 10:40:00,27.3,27.33,27.28,27.31,104200.0,17.3469,17.366,17.3342,17.3533,104200.0
2006-01-17 10:50:00,27.32,27.32,27.28,27.31,59600.0,17.3596,17.3596,17.3342,17.3533,59600.0
2006-01-17 11:00:00,27.31,27.33,27.25,27.3,105000.0,17.3533,17.366,17.3151,17.3469,105000.0
2006-01-17 11:10:00,27.3,27.34,27.29,27.34,56200.0,17.3469,17.3723,17.3405,17.3723,56200.0
2006-01-17 11:20:00,27.33,27.35,27.33,27.33,47400.0,17.366,17.3787,17.366,17.366,47400.0
2006-01-17 11:30:00,27.33,27.34,27.31,27.31,46200.0,17.366,17.3723,17.3533,17.3533,46200.0
2006-01-17 11:40:00,27.31,27.32,27.3,27.3,33800.0,17.3533,17.3596,17.3469,17.3469,33800.0
2006-01-17 11:50:00,27.3,27.31,27.3,27.3,27400.0,17.3469,17.3533,17.3469,17.3469,27400.0
2006-01-17 12:00:00,27.31,27.33,27.31,27.32,65000.0,17.3533,17.366,17.3533,17.3596,65000.0
2006-01-17 12:10:00,27.33,27.34,27.32,27.32,32000.0,17.366,17.3723,17.3596,17.3596,32000.0
2006-01-17 12:20:00,27.32,27.32,27.3,27.3,50600.0,17.3596,17.3596,17.3469,17.3469,50600.0
2006-01-17 12:30:00,27.3,27.33,27.29,27.33,32600.0,17.3469,17.366,17.3405,17.366,32600.0
2006-01-17 12:40:00,27.33,27.35,27.33,27.33,43800.0,17.366,17.3787,17.366,17.366,43800.0
2006-01-17 12:50:00,27.32,27.33,27.3,27.3,23600.0,17.3596,17.366,17.3469,17.3469,23600.0
2006-01-17 13:00:00,27.3,27.3,27.28,27.28,39800.0,17.3469,17.3469,17.3342,17.3342,39800.0
2006-01-17 13:10:00,27.28,27.28,27.25,27.25,26000.0,17.3342,17.3342,17.3151,17.3151,26000.0
2006-01-17 13:20:00,27.26,27.33,27.26,27.32,52400.0,17.3215,17.366,17.3215,17.3596,52400.0
2006-01-17 13:30:00,27.33,27.33,27.29,27.31,35000.0,17.366,17.366,17.3405,17.3533,35000.0
2006-01-17 13:40:00,27.31,27.33,27.31,27.32,40200.0,17.3533,17.366,17.3533,17.3596,40200.0
2006-01-17 13:50:00,27.32,27.37,27.3,27.35,71400.0,17.3596,17.3914,17.3469,17.3787,71400.0
2006-01-17 14:00:00,27.34,27.4,27.33,27.34,44800.0,17.3723,17.4104,17.366,17.3723,44800.0
2006-01-17 14:10:00,27.34,27.34,27.3,27.31,43000.0,17.3723,17.3723,17.3469,17.3533,43000.0
2006-01-17 14:20:00,27.32,27.32,27.29,27.3,32800.0,17.3596,17.3596,17.3405,17.3469,32800.0
2006-01-17 14:30:00,27.3,27.31,27.28,27.29,47400.0,17.3469,17.3533,17.3342,17.3405,47400.0
2006-01-17 14:40:00,27.29,27.29,27.27,27.27,49800.0,17.3405,17.3405,17.3278,17.3278,49800.0
2006-01-17 14:50:00,27.27,27.31,27.25,27.3,40800.0,17.3278,17.3533,17.3151,17.3469,40800.0
2006-01-17 15:00:00,27.32,27.32,27.27,27.28,59000.0,17.3596,17.3596,17.3278,17.3342,59000.0
2006-01-17 15:10:00,27.29,27.31,27.28,27.29,58000.0,17.3405,17.3533,17.3342,17.3405,58000.0
2006-01-17 15:20:00,27.29,27.3,27.27,27.29,59200.0,17.3405,17.3469,17.3278,17.3405,59200.0
2006-01-17 15:30:00,27.29,27.3,27.27,27.27,178200.0,17.3405,17.3469,17.3278,17.3278,178200.0
2006-01-17 15:40:00,27.27,27.27,27.24,27.24,139400.0,17.3278,17.3278,17.3088,17.3088,139400.0
2006-01-17 15:50:00,27.24,27.24,27.21,27.24,167800.0,17.3088,17.3088,17.2897,17.3088,167800.0
2006-01-18 09:30:00,27.18,27.25,27.18,27.21,203000.0,17.2707,17.3151,17.2707,17.2897,203000.0
2006-01-18 09:40:00,27.23,27.27,27.16,27.17,107000.0,17.3024,17.3278,17.2579,17.2643,107000.0
2006-01-18 09:50:00,27.17,27.21,27.17,27.2,55800.0,17.2643,17.2897,17.2643,17.2834,55800.0
2006-01-18 10:00:00,27.2,27.23,27.16,27.23,69000.0,17.2834,17.3024,17.2579,17.3024,69000.0
2006-01-18 10:10:00,27.23,27.25,27.2,27.2,71600.0,17.3024,17.3151,17.2834,17.2834,71600.0
2006-01-18 10:20:00,27.2,27.24,27.18,27.2,60400.0,17.2834,17.3088,17.2707,17.2834,60400.0
2006-01-18 10:30:00,27.2,27.21,27.18,27.2,53400.0,17.2834,17.2897,17.2707,17.2834,53400.0
2006-01-18 10:40:00,27.19,27.22,27.18,27.18,65000.0,17.277,17.2961,17.2707,17.2707,65000.0
2006-01-18 10:50:00,27.18,27.19,27.15,27.17,54000.0,17.2707,17.277,17.2516,17.2643,54000.0
2006-01-18 11:00:00,27.16,27.2,27.15,27.2,68000.0,17.2579,17.2834,17.2516,17.2834,68000.0
2006-01-18 11:10:00,27.2,27.23,27.2,27.23,39000.0,17.2834,17.3024,17.2834,17.3024,39000.0
2006-01-18 11:20:00,27.22,27.26,27.21,27.21,52400.0,17.2961,17.3215,17.2897,17.2897,52400.0
2006-01-18 11:30:00,27.21,27.21,27.14,27.17,87000.0,17.2897,17.2897,17.2452,17.2643,87000.0
2006-01-18 11:40:00,27.17,27.18,27.15,27.18,38000.0,17.2643,17.2707,17.2516,17.2707,38000.0
2006-01-18 11:50:00,27.18,27.18,27.15,27.16,65000.0,17.2707,17.2707,17.2516,17.2579,65000.0
2006-01-18 12:00:00,27.16,27.16,27.13,27.15,51000.0,17.2579,17.2579,17.2389,17.2516,51000.0
2006-01-18 12:10:00,27.15,27.15,27.11,27.11,81200.0,17.2516,17.2516,17.2262,17.2262,81200.0
2006-01-18 12:20:00,27.11,27.11,27.07,27.07,75200.0,17.2262,17.2262,17.2008,17.2008,75200.0
2006-01-18 12:30:00,27.07,27.08,27.06,27.08,43800.0,17.2008,17.2071,17.1944,17.2071,43800.0
2006-01-18 12:40:00,27.07,27.1,27.07,27.09,77200.0,17.2008,17.2198,17.2008,17.2135,77200.0
2006-01-18 12:50:00,27.09,27.14,27.08,27.13,47200.0,17.2135,17.2452,17.2071,17.2389,47200.0
2006-01-18 13:00:00,27.13,27.16,27.12,27.16,33400.0,17.2389,17.2579,17.2325,17.2579,33400.0
2006-01-18 13:10:00,27.16,27.18,27.14,27.17,45200.0,17.2579,17.2707,17.2452,17.2643,45200.0
2006-01-18 13:20:00,27.16,27.16,27.11,27.13,53000.0,17.2579,17.2579,17.2262,17.2389,53000.0
2006-01-18 13:30:00,27.13,27.15,27.11,27.15,37000.0,17.2389,17.2516,17.2262,17.2516,37000.0
2006-01-18 13:40:00,27.15,27.18,27.15,27.18,44200.0,17.2516,17.2707,17.2516,17.2707,44200.0
2006-01-18 13:50:00,27.18,27.18,27.16,27.16,39800.0,17.2707,17.2707,17.2579,17.2579,39800.0
2006-01-18 14:00:00,27.16,27.21,27.15,27.19,65600.0,17.2579,17.2897,17.2516,17.277,65600.0
2006-01-18 14:10:00,27.2,27.22,27.19,27.21,127000.0,17.2834,17.2961,17.277,17.2897,127000.0
2006-01-18 14:20:00,27.2,27.21,27.19,27.2,62600.0,17.2834,17.2897,17.277,17.2834,62600.0
2006-01-18 14:30:00,27.2,27.21,27.18,27.2,90800.0,17.2834,17.2897,17.2707,17.2834,90800.0
2006-01-18 14:40:00,27.2,27.2,27.16,27.2,55400.0,17.2834,17.2834,17.2579,17.2834,55400.0
2006-01-18 14:50:00,27.2,27.2,27.14,27.14,77200.0,17.2834,17.2834,17.2452,17.2452,77200.0
2006-01-18 15:00:00,27.14,27.15,27.11,27.15,72800.0,17.2452,17.2516,17.2262,17.2516,72800.0
2006-01-18 15:10:00,27.15,27.2,27.14,27.2,90600.0,17.2516,17.2834,17.2452,17.2834,90600.0
2006-01-18 15:20:00,27.21,27.23,27.18,27.23,97400.0,17.2897,17.3024,17.2707,17.3024,97400.0
2006-01-18 15:30:00,27.22,27.25,27.21,27.24,113200.0,17.2961,17.3151,17.2897,17.3088,113200.0
2006-01-18 15:40:00,27.25,27.3,27.24,27.29,120600.0,17.3151,17.3469,17.3088,17.3405,120600.0
2006-01-18 15:50:00,27.3,27.31,27.27,27.29,118600.0,17.3469,17.3533,17.3278,17.3405,118600.0
2006-01-19 09:30:00,27.38,27.4,27.28,27.35,281000.0,17.3977,17.4104,17.3342,17.3787,281000.0
2006-01-19 09:40:00,27.34,27.4,27.31,27.36,140600.0,17.3723,17.4104,17.3533,17.385,140600.0
2006-01-19 09:50:00,27.36,27.37,27.33,27.34,65200.0,17.385,17.3914,17.366,17.3723,65200.0
2006-01-19 10:00:00,27.35,27.36,27.29,27.35,125600.0,17.3787,17.385,17.3405,17.3787,125600.0
2006-01-19 10:10:00,27.35,27.39,27.33,27.36,99000.0,17.3787,17.4041,17.366,17.385,99000.0
2006-01-19 10:20:00,27.36,27.37,27.34,27.34,71200.0,17.385,17.3914,17.3723,17.3723,71200.0
2006-01-19 10:30:00,27.34,27.37,27.31,27.33,206200.0,17.3723,17.3914,17.3533,17.366,206200.0
2006-01-19 10:40:00,27.33,27.35,27.32,27.33,79800.0,17.366,17.3787,17.3596,17.366,79800.0
2006-01-19 10:50:00,27.33,27.33,27.25,27.26,131000.0,17.366,17.366,17.3151,17.3215,131000.0
2006-01-19 11:00:00,27.27,27.29,27.27,27.29,94800.0,17.3278,17.3405,17.3278,17.3405,94800.0
2006-01-19 11:10:00,27.29,27.29,27.27,27.29,78600.0,17.3405,17.3405,17.3278,17.3405,78600.0
2006-01-19 11:20:00,27.29,27.33,27.28,27.3,73000.0,17.3405,17.366,17.3342,17.3469,73000.0
2006-01-19 11:30:00,27.3,27.33,27.29,27.31,62200.0,17.3469,17.366,17.3405,17.3533,62200.0
2006-01-19 11:40:00,27.31,27.33,27.3,27.32,144800.0,17.3533,17.366,17.3469,17.3596,144800.0
2006-01-19 11:50:00,27.31,27.33,27.3,27.33,71600.0,17.3533,17.366,17.3469,17.366,71600.0
2006-01-19 12:00:00,27.33,27.35,27.31,27.33,80800.0,17.366,17.3787,17.3533,17.366,80800.0
2006-01-19 12:10:00,27.33,27.4,27.33,27.37,134200.0,17.366,17.4104,17.366,17.3914,134200.0
2006-01-19 12:20:00,27.37,27.38,27.35,27.36,149600.0,17.3914,17.3977,17.3787,17.385,149600.0
2006-01-19 12:30:00,27.36,27.37,27.35,27.36,45600.0,17.385,17.3914,17.3787,17.385,45600.0
2006-01-19 12:40:00,27.36,27.38,27.34,27.36,84200.0,17.385,17.3977,17.3723,17.385,84200.0
2006-01-19 12:50:00,27.36,27.4,27.36,27.4,155800.0,17.385,17.4104,17.385,17.4104,155800.0
2006-01-19 13:00:00,27.4,27.45,27.4,27.43,91000.0,17.4104,17.4422,17.4104,17.4295,91000.0
2006-01-19 13:10:00,27.43,27.43,27.38,27.41,139000.0,17.4295,17.4295,17.3977,17.4168,139000.0
2006-01-19 13:20:00,27.41,27.41,27.38,27.38,74000.0,17.4168,17.4168,17.3977,17.3977,74000.0
2006-01-19 13:30:00,27.38,27.41,27.38,27.4,41600.0,17.3977,17.4168,17.3977,17.4104,41600.0
2006-01-19 13:40:00,27.4,27.42,27.39,27.41,66000.0,17.4104,17.4232,17.4041,17.4168,66000.0
2006-01-19 13:50:00,27.4,27.43,27.39,27.41,54000.0,17.4104,17.4295,17.4041,17.4168,54000.0
2006-01-19 14:00:00,27.41,27.46,27.41,27.46,70000.0,17.4168,17.4486,17.4168,17.4486,70000.0
2006-01-19 14:10:00,27.46,27.46,27.22,27.44,93800.0,17.4486,17.4486,17.2961,17.4359,93800.0
2006-01-19 14:20:00,27.44,27.46,27.43,27.46,189800.0,17.4359,17.4486,17.4295,17.4486,189800.0
2006-01-19 14:30:00,27.46,27.5,27.46,27.5,108000.0,17.4486,17.474,17.4486,17.474,108000.0
2006-01-19 14:40:00,27.5,27.5,27.48,27.49,191000.0,17.474,17.474,17.4613,17.4676,191000.0
2006-01-19 14:50:00,27.5,27.51,27.48,27.51,191000.0,17.474,17.4803,17.4613,17.4803,191000.0
2006-01-19 15:00:00,27.52,27.53,27.47,27.48,236800.0,17.4867,17.493,17.4549,17.4613,236800.0
2006-01-19 15:10:00,27.48,27.5,27.47,27.5,119000.0,17.4613,17.474,17.4549,17.474,119000.0
2006-01-19 15:20:00,27.5,27.52,27.5,27.52,122600.0,17.474,17.4867,17.474,17.4867,122600.0
2006-01-19 15:30:00,27.52,27.55,27.51,27.53,247400.0,17.4867,17.5058,17.4803,17.493,247400.0
2006-01-19 15:40:00,27.53,27.54,27.52,27.53,303800.0,17.493,17.4994,17.4867,17.493,303800.0
2006-01-19 15:50:00,27.53,27.53,27.5,27.52,221400.0,17.493,17.493,17.474,17.4867,221400.0
2006-01-20 09:30:00,27.43,27.47,27.38,27.41,358600.0,17.4295,17.4549,17.3977,17.4168,358600.0
2006-01-20 09:40:00,27.41,27.41,27.25,27.31,87200.0,17.4168,17.4168,17.3151,17.3533,87200.0
2006-01-20 09:50:00,27.3,27.31,27.25,27.28,122200.0,17.3469,17.3533,17.3151,17.3342,122200.0
2006-01-20 10:00:00,27.29,27.3,27.25,27.28,133000.0,17.3405,17.3469,17.3151,17.3342,133000.0
2006-01-20 10:10:00,27.28,27.33,27.28,27.32,137800.0,17.3342,17.366,17.3342,17.3596,137800.0
2006-01-20 10:20:00,27.33,27.34,27.29,27.31,118800.0,17.366,17.3723,17.3405,17.3533,118800.0
2006-01-20 10:30:00,27.31,27.33,27.29,27.3,133400.0,17.3533,17.366,17.3405,17.3469,133400.0
2006-01-20 10:40:00,27.3,27.31,27.28,27.3,115000.0,17.3469,17.3533,17.3342,17.3469,115000.0
2006-01-20 10:50:00,27.3,27.3,27.26,27.26,159000.0,17.3469,17.3469,17.3215,17.3215,159000.0
2006-01-20 11:00:00,27.27,27.28,27.23,27.24,149600.0,17.3278,17.3342,17.3024,17.3088,149600.0
2006-01-20 11:10:00,27.24,27.24,27.18,27.18,146000.0,17.3088,17.3088,17.2707,17.2707,146000.0
2006-01-20 11:20:00,27.18,27.21,27.15,27.18,129600.0,17.2707,17.2897,17.2516,17.2707,129600.0
2006-01-20 11:30:00,27.18,27.18,27.1,27.12,123800.0,17.2707,17.2707,17.2198,17.2325,123800.0
2006-01-20 11:40:00,27.12,27.14,27.05,27.05,97800.0,17.2325,17.2452,17.188,17.188,97800.0
2006-01-20 11:50:00,27.05,27.06,26.93,26.95,343400.0,17.188,17.1944,17.1118,17.1245,343400.0
2006-01-20 12:00:00,26.96,27.02,26.95,27.01,153200.0,17.1309,17.169,17.1245,17.1626,153200.0
2006-01-20 12:10:00,27.01,27.02,26.98,26.98,287400.0,17.1626,17.169,17.1436,17.1436,287400.0
2006-01-20 12:20:00,26.98,27.0,26.96,26.96,140400.0,17.1436,17.1563,17.1309,17.1309,140400.0
2006-01-20 12:30:00,26.96,26.97,26.93,26.93,169000.0,17.1309,17.1372,17.1118,17.1118,169000.0
2006-01-20 12:40:00,26.93,26.94,26.91,26.92,147600.0,17.1118,17.1182,17.0991,17.1054,147600.0
2006-01-20 12:50:00,26.92,26.95,26.92,26.93,231400.0,17.1054,17.1245,17.1054,17.1118,231400.0
2006-01-20 13:00:00,26.93,26.93,26.83,26.84,218400.0,17.1118,17.1118,17.0483,17.0546,218400.0
2006-01-20 13:10:00,26.85,26.89,26.79,26.81,212600.0,17.061,17.0864,17.0228,17.0355,212600.0
2006-01-20 13:20:00,26.8,26.83,26.78,26.79,62200.0,17.0292,17.0483,17.0165,17.0228,62200.0
2006-01-20 13:30:00,26.79,26.83,26.76,26.82,135400.0,17.0228,17.0483,17.0038,17.0419,135400.0
2006-01-20 13:40:00,26.82,26.84,26.82,26.83,150000.0,17.0419,17.0546,17.0419,17.0483,150000.0
2006-01-20 13:50:00,26.82,26.85,26.82,26.85,103000.0,17.0419,17.061,17.0419,17.061,103000.0
2006-01-20 14:00:00,26.84,26.88,26.83,26.88,124000.0,17.0546,17.08,17.0483,17.08,124000.0
2006-01-20 14:10:00,26.88,26.99,26.88,26.98,229400.0,17.08,17.1499,17.08,17.1436,229400.0
2006-01-20 14:20:00,26.98,26.98,26.94,26.97,166800.0,17.1436,17.1436,17.1182,17.1372,166800.0
2006-01-20 14:30:00,26.97,26.98,26.93,26.93,189000.0,17.1372,17.1436,17.1118,17.1118,189000.0
2006-01-20 14:40:00,26.93,26.96,26.92,26.96,111400.0,17.1118,17.1309,17.1054,17.1309,111400.0
2006-01-20 14:50:00,26.96,26.96,26.88,26.89,287400.0,17.1309,17.1309,17.08,17.0864,287400.0
2006-01-20 15:00:00,26.88,26.92,26.88,26.91,251800.0,17.08,17.1054,17.08,17.0991,251800.0
2006-01-20 15:10:00,26.91,26.93,26.88,26.92,242400.0,17.0991,17.1118,17.08,17.1054,242400.0
2006-01-20 15:20:00,26.92,26.93,26.9,26.9,234000.0,17.1054,17.1118,17.0927,17.0927,234000.0
2006-01-20 15:30:00,26.9,26.92,26.9,26.91,456000.0,17.0927,17.1054,17.0927,17.0991,456000.0
2006-01-20 15:40:00,26.91,26.92,26.89,26.9,369200.0,17.0991,17.1054,17.0864,17.0927,369200.0
2006-01-20 15:50:00,26.9,26.9,26.85,26.86,867600.0,17.0927,17.0927,17.061,17.0673,867600.0
2006-01-23 09:30:00,26.95,26.97,26.82,26.84,295600.0,17.1245,17.1372,17.0419,17.0546,295600.0
2006-01-23 09:40:00,26.82,26.91,26.82,26.88,188400.0,17.0419,17.0991,17.0419,17.08,188400.0
2006-01-23 09:50:00,26.88,26.89,26.85,26.86,70400.0,17.08,17.0864,17.061,17.0673,70400.0
2006-01-23 10:00:00,26.86,26.93,26.86,26.92,211800.0,17.0673,17.1118,17.0673,17.1054,211800.0
2006-01-23 10:10:00,26.92,26.93,26.86,26.9,193600.0,17.1054,17.1118,17.0673,17.0927,193600.0
2006-01-23 10:20:00,26.9,27.0,26.89,26.96,132200.0,17.0927,17.1563,17.0864,17.1309,132200.0
2006-01-23 10:30:00,26.96,27.0,26.88,27.0,173000.0,17.1309,17.1563,17.08,17.1563,173000.0
2006-01-23 10:40:00,27.0,27.1,27.0,27.06,203000.0,17.1563,17.2198,17.1563,17.1944,203000.0
2006-01-23 10:50:00,27.07,27.11,27.06,27.1,133600.0,17.2008,17.2262,17.1944,17.2198,133600.0
2006-01-23 11:00:00,27.1,27.1,27.07,27.09,75800.0,17.2198,17.2198,17.2008,17.2135,75800.0
2006-01-23 11:10:00,27.1,27.11,27.09,27.1,89600.0,17.2198,17.2262,17.2135,17.2198,89600.0
2006-01-23 11:20:00,27.1,27.11,27.08,27.1,91000.0,17.2198,17.2262,17.2071,17.2198,91000.0
2006-01-23 11:30:00,27.1,27.15,27.09,27.1,102600.0,17.2198,17.2516,17.2135,17.2198,102600.0
2006-01-23 11:40:00,27.1,27.11,27.09,27.1,57800.0,17.2198,17.2262,17.2135,17.2198,57800.0
2006-01-23 11:50:00,27.1,27.12,27.1,27.11,61000.0,17.2198,17.2325,17.2198,17.2262,61000.0
2006-01-23 12:00:00,27.1,27.12,27.09,27.09,50800.0,17.2198,17.2325,17.2135,17.2135,50800.0
2006-01-23 12:10:00,27.09,27.1,27.06,27.07,46200.0,17.2135,17.2198,17.1944,17.2008,46200.0
2006-01-23 12:20:00,27.06,27.08,27.04,27.05,37800.0,17.1944,17.2071,17.1817,17.188,37800.0
2006-01-23 12:30:00,27.05,27.08,27.05,27.05,61800.0,17.188,17.2071,17.188,17.188,61800.0
2006-01-23 12:40:00,27.04,27.05,27.0,27.01,69800.0,17.1817,17.188,17.1563,17.1626,69800.0
2006-01-23 12:50:00,27.01,27.01,27.0,27.01,65400.0,17.1626,17.1626,17.1563,17.1626,65400.0
2006-01-23 13:00:00,27.0,27.04,27.0,27.0,224600.0,17.1563,17.1817,17.1563,17.1563,224600.0
2006-01-23 13:10:00,27.0,27.01,27.0,27.0,34200.0,17.1563,17.1626,17.1563,17.1563,34200.0
2006-01-23 13:20:00,27.0,27.04,27.0,27.01,47800.0,17.1563,17.1817,17.1563,17.1626,47800.0
2006-01-23 13:30:00,27.02,27.03,27.0,27.0,58000.0,17.169,17.1753,17.1563,17.1563,58000.0
2006-01-23 13:40:00,27.0,27.04,27.0,27.0,87000.0,17.1563,17.1817,17.1563,17.1563,87000.0
2006-01-23 13:50:00,27.0,27.02,27.0,27.02,60600.0,17.1563,17.169,17.1563,17.169,60600.0
2006-01-23 14:00:00,27.02,27.03,27.0,27.0,51000.0,17.169,17.1753,17.1563,17.1563,51000.0
2006-01-23 14:10:00,27.0,27.01,27.0,27.01,76800.0,17.1563,17.1626,17.1563,17.1626,76800.0
2006-01-23 14:20:00,27.01,27.02,27.0,27.0,50200.0,17.1626,17.169,17.1563,17.1563,50200.0
2006-01-23 14:30:00,27.0,27.02,26.99,27.01,75000.0,17.1563,17.169,17.1499,17.1626,75000.0
2006-01-23 14:40:00,27.02,27.02,27.0,27.0,55800.0,17.169,17.169,17.1563,17.1563,55800.0
2006-01-23 14:50:00,27.02,27.04,27.0,27.04,69600.0,17.169,17.1817,17.1563,17.1817,69600.0
2006-01-23 15:00:00,27.04,27.05,27.0,27.02,53800.0,17.1817,17.188,17.1563,17.169,53800.0
2006-01-23 15:10:00,27.02,27.02,27.0,27.02,84600.0,17.169,17.169,17.1563,17.169,84600.0
2006-01-23 15:20:00,27.03,27.05,27.0,27.02,82200.0,17.1753,17.188,17.1563,17.169,82200.0
2006-01-23 15:30:00,27.02,27.04,27.0,27.0,91800.0,17.169,17.1817,17.1563,17.1563,91800.0
2006-01-23 15:40:00,27.0,27.02,26.99,27.01,201000.0,17.1563,17.169,17.1499,17.1626,201000.0
2006-01-23 15:50:00,27.0,27.01,26.96,26.98,171000.0,17.1563,17.1626,17.1309,17.1436,171000.0
2006-01-24 09:30:00,26.86,26.9,26.85,26.89,125800.0,17.1594,17.185,17.153,17.1786,125800.0
2006-01-24 09:40:00,26.89,27.0,26.86,26.97,90400.0,17.1786,17.2488,17.1594,17.2297,90400.0
2006-01-24 09:50:00,26.96,26.97,26.94,26.97,31000.0,17.2233,17.2297,17.2105,17.2297,31000.0
2006-01-24 10:00:00,26.97,26.97,26.9,26.9,96200.0,17.2297,17.2297,17.185,17.185,96200.0
2006-01-24 10:10:00,26.9,27.04,26.9,26.96,87400.0,17.185,17.2744,17.185,17.2233,87400.0
2006-01-24 10:20:00,26.96,26.98,26.89,26.9,65400.0,17.2233,17.2361,17.1786,17.185,65400.0
2006-01-24 10:30:00,26.9,26.98,26.85,26.85,54600.0,17.185,17.2361,17.153,17.153,54600.0
2006-01-24 10:40:00,26.85,26.85,26.81,26.83,89800.0,17.153,17.153,17.1275,17.1402,89800.0
2006-01-24 10:50:00,26.83,26.83,26.76,26.78,108200.0,17.1402,17.1402,17.0955,17.1083,108200.0
2006-01-24 11:00:00,26.78,26.79,26.72,26.74,103000.0,17.1083,17.1147,17.07,17.0827,103000.0
2006-01-24 11:10:00,26.74,26.75,26.71,26.72,91200.0,17.0827,17.0891,17.0636,17.07,91200.0
2006-01-24 11:20:00,26.72,26.79,26.72,26.75,111800.0,17.07,17.1147,17.07,17.0891,111800.0
2006-01-24 11:30:00,26.75,26.76,26.71,26.71,114400.0,17.0891,17.0955,17.0636,17.0636,114400.0
2006-01-24 11:40:00,26.71,26.77,26.71,26.75,73800.0,17.0636,17.1019,17.0636,17.0891,73800.0
2006-01-24 11:50:00,26.75,26.75,26.72,26.75,92000.0,17.0891,17.0891,17.07,17.0891,92000.0
2006-01-24 12:00:00,26.77,26.83,26.74,26.82,66800.0,17.1019,17.1402,17.0827,17.1339,66800.0
2006-01-24 12:10:00,26.82,26.85,26.78,26.79,69400.0,17.1339,17.153,17.1083,17.1147,69400.0
2006-01-24 12:20:00,26.79,26.82,26.78,26.79,56200.0,17.1147,17.1339,17.1083,17.1147,56200.0
2006-01-24 12:30:00,26.79,26.8,26.77,26.78,57800.0,17.1147,17.1211,17.1019,17.1083,57800.0
2006-01-24 12:40:00,26.77,26.79,26.75,26.78,55800.0,17.1019,17.1147,17.0891,17.1083,55800.0
2006-01-24 12:50:00,26.78,26.81,26.78,26.79,69800.0,17.1083,17.1275,17.1083,17.1147,69800.0
2006-01-24 13:00:00,26.79,26.8,26.75,26.75,50000.0,17.1147,17.1211,17.0891,17.0891,50000.0
2006-01-24 13:10:00,26.75,26.79,26.75,26.79,36200.0,17.0891,17.1147,17.0891,17.1147,36200.0
2006-01-24 13:20:00,26.78,26.82,26.76,26.82,33200.0,17.1083,17.1339,17.0955,17.1339,33200.0
2006-01-24 13:30:00,26.82,26.84,26.81,26.82,60600.0,17.1339,17.1466,17.1275,17.1339,60600.0
2006-01-24 13:40:00,26.81,26.83,26.79,26.81,43000.0,17.1275,17.1402,17.1147,17.1275,43000.0
2006-01-24 13:50:00,26.81,26.88,26.8,26.86,84400.0,17.1275,17.1722,17.1211,17.1594,84400.0
2006-01-24 14:00:00,26.86,26.92,26.86,26.92,74200.0,17.1594,17.1977,17.1594,17.1977,74200.0
2006-01-24 14:10:00,26.91,26.92,26.83,26.83,125600.0,17.1913,17.1977,17.1402,17.1402,125600.0
2006-01-24 14:20:00,26.83,26.85,26.83,26.84,68000.0,17.1402,17.153,17.1402,17.1466,68000.0
2006-01-24 14:30:00,26.84,26.84,26.8,26.81,86600.0,17.1466,17.1466,17.1211,17.1275,86600.0
2006-01-24 14:40:00,26.81,26.82,26.8,26.82,69200.0,17.1275,17.1339,17.1211,17.1339,69200.0
2006-01-24 14:50:00,26.82,26.84,26.8,26.81,71000.0,17.1339,17.1466,17.1211,17.1275,71000.0
2006-01-24 15:00:00,26.81,26.83,26.79,26.79,69600.0,17.1275,17.1402,17.1147,17.1147,69600.0
2006-01-24 15:10:00,26.77,26.81,26.75,26.8,83400.0,17.1019,17.1275,17.0891,17.1211,83400.0
2006-01-24 15:20:00,26.8,26.81,26.76,26.77,53600.0,17.1211,17.1275,17.0955,17.1019,53600.0
2006-01-24 15:30:00,26.77,26.83,26.76,26.83,95200.0,17.1019,17.1402,17.0955,17.1402,95200.0
2006-01-24 15:40:00,26.82,26.83,26.79,26.82,105800.0,17.1339,17.1402,17.1147,17.1339,105800.0
2006-01-24 15:50:00,26.83,26.87,26.82,26.87,273200.0,17.1402,17.1658,17.1339,17.1658,273200.0
2006-01-25 09:30:00,27.37,27.62,27.33,27.43,577600.0,17.4852,17.6449,17.4597,17.5235,577600.0
2006-01-25 09:40:00,27.48,27.56,27.43,27.5,570400.0,17.5555,17.6066,17.5235,17.5683,570400.0
2006-01-25 09:50:00,27.49,27.73,27.49,27.65,514200.0,17.5619,17.7152,17.5619,17.6641,514200.0
2006-01-25 10:00:00,27.65,27.82,27.64,27.79,381600.0,17.6641,17.7727,17.6577,17.7535,381600.0
2006-01-25 10:10:00,27.79,27.84,27.65,27.65,363800.0,17.7535,17.7855,17.6641,17.6641,363800.0
2006-01-25 10:20:00,27.65,27.66,27.44,27.58,387800.0,17.6641,17.6705,17.5299,17.6194,387800.0
2006-01-25 10:30:00,27.58,27.66,27.54,27.65,202600.0,17.6194,17.6705,17.5938,17.6641,202600.0
2006-01-25 10:40:00,27.64,27.79,27.61,27.75,273200.0,17.6577,17.7535,17.6385,17.728,273200.0
2006-01-25 10:50:00,27.75,27.83,27.75,27.82,315400.0,17.728,17.7791,17.728,17.7727,315400.0
2006-01-25 11:00:00,27.83,27.86,27.77,27.79,220200.0,17.7791,17.7983,17.7408,17.7535,220200.0
2006-01-25 11:10:00,27.79,27.82,27.79,27.8,144400.0,17.7535,17.7727,17.7535,17.7599,144400.0
2006-01-25 11:20:00,27.8,27.8,27.73,27.78,144800.0,17.7599,17.7599,17.7152,17.7471,144800.0
2006-01-25 11:30:00,27.78,27.78,27.73,27.78,177400.0,17.7471,17.7471,17.7152,17.7471,177400.0
2006-01-25 11:40:00,27.78,27.83,27.76,27.79,108400.0,17.7471,17.7791,17.7344,17.7535,108400.0
2006-01-25 11:50:00,27.78,27.81,27.76,27.77,107800.0,17.7471,17.7663,17.7344,17.7408,107800.0
2006-01-25 12:00:00,27.77,27.81,27.74,27.81,111000.0,17.7408,17.7663,17.7216,17.7663,111000.0
2006-01-25 12:10:00,27.81,27.83,27.78,27.8,156400.0,17.7663,17.7791,17.7471,17.7599,156400.0
2006-01-25 12:20:00,27.8,27.8,27.75,27.78,121800.0,17.7599,17.7599,17.728,17.7471,121800.0
2006-01-25 12:30:00,27.78,27.8,27.75,27.77,172200.0,17.7471,17.7599,17.728,17.7408,172200.0
2006-01-25 12:40:00,27.77,27.8,27.75,27.77,79600.0,17.7408,17.7599,17.728,17.7408,79600.0
2006-01-25 12:50:00,27.76,27.78,27.75,27.75,82800.0,17.7344,17.7471,17.728,17.728,82800.0
2006-01-25 13:00:00,27.77,27.77,27.72,27.75,138000.0,17.7408,17.7408,17.7088,17.728,138000.0
2006-01-25 13:10:00,27.75,27.78,27.75,27.77,95200.0,17.728,17.7471,17.728,17.7408,95200.0
2006-01-25 13:20:00,27.77,27.81,27.76,27.79,110200.0,17.7408,17.7663,17.7344,17.7535,110200.0
2006-01-25 13:30:00,27.79,27.84,27.78,27.83,95800.0,17.7535,17.7855,17.7471,17.7791,95800.0
2006-01-25 13:40:00,27.83,27.9,27.83,27.86,175600.0,17.7791,17.8238,17.7791,17.7983,175600.0
2006-01-25 13:50:00,27.86,27.87,27.82,27.83,99400.0,17.7983,17.8046,17.7727,17.7791,99400.0
2006-01-25 14:00:00,27.84,27.88,27.82,27.86,144800.0,17.7855,17.811,17.7727,17.7983,144800.0
2006-01-25 14:10:00,27.86,27.86,27.82,27.82,81600.0,17.7983,17.7983,17.7727,17.7727,81600.0
2006-01-25 14:20:00,27.82,27.82,27.78,27.78,130400.0,17.7727,17.7727,17.7471,17.7471,130400.0
2006-01-25 14:30:00,27.78,27.79,27.7,27.72,138000.0,17.7471,17.7535,17.696,17.7088,138000.0
2006-01-25 14:40:00,27.71,27.77,27.69,27.7,184000.0,17.7024,17.7408,17.6896,17.696,184000.0
2006-01-25 14:50:00,27.7,27.77,27.56,27.68,178600.0,17.696,17.7408,17.6066,17.6833,178600.0
2006-01-25 15:00:00,27.67,27.71,27.65,27.71,223600.0,17.6769,17.7024,17.6641,17.7024,223600.0
2006-01-25 15:10:00,27.71,27.73,27.69,27.71,144400.0,17.7024,17.7152,17.6896,17.7024,144400.0
2006-01-25 15:20:00,27.72,27.73,27.67,27.72,314200.0,17.7088,17.7152,17.6769,17.7088,314200.0
2006-01-25 15:30:00,27.73,27.78,27.66,27.75,233400.0,17.7152,17.7471,17.6705,17.728,233400.0
2006-01-25 15:40:00,27.75,27.87,27.73,27.87,258400.0,17.728,17.8046,17.7152,17.8046,258400.0
2006-01-25 15:50:00,27.87,27.88,27.81,27.83,410200.0,17.8046,17.811,17.7663,17.7791,410200.0
2006-01-26 09:30:00,27.89,27.9,27.87,27.89,300200.0,17.8174,17.8238,17.8046,17.8174,300200.0
2006-01-26 09:40:00,27.89,27.89,27.7,27.75,178200.0,17.8174,17.8174,17.696,17.728,178200.0
2006-01-26 09:50:00,27.75,27.75,27.6,27.6,165400.0,17.728,17.728,17.6322,17.6322,165400.0
2006-01-26 10:00:00,27.58,27.66,27.56,27.65,243600.0,17.6194,17.6705,17.6066,17.6641,243600.0
2006-01-26 10:10:00,27.65,27.65,27.54,27.59,137200.0,17.6641,17.6641,17.5938,17.6258,137200.0
2006-01-26 10:20:00,27.59,27.59,27.53,27.54,104600.0,17.6258,17.6258,17.5874,17.5938,104600.0
2006-01-26 10:30:00,27.55,27.56,27.54,27.56,201000.0,17.6002,17.6066,17.5938,17.6066,201000.0
2006-01-26 10:40:00,27.56,27.6,27.55,27.55,84000.0,17.6066,17.6322,17.6002,17.6002,84000.0
2006-01-26 10:50:00,27.56,27.58,27.54,27.57,110600.0,17.6066,17.6194,17.5938,17.613,110600.0
2006-01-26 11:00:00,27.57,27.57,27.5,27.5,131600.0,17.613,17.613,17.5683,17.5683,131600.0
2006-01-26 11:10:00,27.5,27.51,27.43,27.47,315000.0,17.5683,17.5747,17.5235,17.5491,315000.0
2006-01-26 11:20:00,27.47,27.58,27.47,27.53,66800.0,17.5491,17.6194,17.5491,17.5874,66800.0
2006-01-26 11:30:00,27.53,27.57,27.51,27.51,64000.0,17.5874,17.613,17.5747,17.5747,64000.0
2006-01-26 11:40:00,27.5,27.58,27.5,27.54,73600.0,17.5683,17.6194,17.5683,17.5938,73600.0
2006-01-26 11:50:00,27.53,27.53,27.5,27.51,95000.0,17.5874,17.5874,17.5683,17.5747,95000.0
2006-01-26 12:00:00,27.51,27.53,27.48,27.49,102200.0,17.5747,17.5874,17.5555,17.5619,102200.0
2006-01-26 12:10:00,27.49,27.49,27.43,27.43,41600.0,17.5619,17.5619,17.5235,17.5235,41600.0
2006-01-26 12:20:00,27.44,27.45,27.4,27.43,87200.0,17.5299,17.5363,17.5044,17.5235,87200.0
2006-01-26 12:30:00,27.42,27.42,27.34,27.35,519000.0,17.5172,17.5172,17.4661,17.4724,519000.0
2006-01-26 12:40:00,27.35,27.36,27.2,27.28,236600.0,17.4724,17.4788,17.3766,17.4277,236600.0
2006-01-26 12:50:00,27.27,27.3,27.22,27.29,86800.0,17.4213,17.4405,17.3894,17.4341,86800.0
2006-01-26 13:00:00,27.28,27.32,27.27,27.32,61400.0,17.4277,17.4533,17.4213,17.4533,61400.0
2006-01-26 13:10:00,27.32,27.34,27.29,27.33,65600.0,17.4533,17.4661,17.4341,17.4597,65600.0
2006-01-26 13:20:00,27.33,27.37,27.32,27.36,156200.0,17.4597,17.4852,17.4533,17.4788,156200.0
2006-01-26 13:30:00,27.36,27.36,27.33,27.36,294800.0,17.4788,17.4788,17.4597,17.4788,294800.0
2006-01-26 13:40:00,27.36,27.36,27.25,27.3,124200.0,17.4788,17.4788,17.4086,17.4405,124200.0
2006-01-26 13:50:00,27.3,27.35,27.3,27.35,70600.0,17.4405,17.4724,17.4405,17.4724,70600.0
2006-01-26 14:00:00,27.35,27.37,27.34,27.35,111000.0,17.4724,17.4852,17.4661,17.4724,111000.0
2006-01-26 14:10:00,27.35,27.38,27.33,27.35,202000.0,17.4724,17.4916,17.4597,17.4724,202000.0
2006-01-26 14:20:00,27.35,27.36,27.31,27.35,227400.0,17.4724,17.4788,17.4469,17.4724,227400.0
2006-01-26 14:30:00,27.35,27.36,27.34,27.36,52400.0,17.4724,17.4788,17.4661,17.4788,52400.0
2006-01-26 14:40:00,27.36,27.49,27.36,27.46,165600.0,17.4788,17.5619,17.4788,17.5427,165600.0
2006-01-26 14:50:00,27.46,27.52,27.45,27.47,171800.0,17.5427,17.581,17.5363,17.5491,171800.0
2006-01-26 15:00:00,27.45,27.46,27.42,27.43,152600.0,17.5363,17.5427,17.5172,17.5235,152600.0
2006-01-26 15:10:00,27.43,27.43,27.36,27.36,135600.0,17.5235,17.5235,17.4788,17.4788,135600.0
2006-01-26 15:20:00,27.37,27.41,27.31,27.36,131000.0,17.4852,17.5108,17.4469,17.4788,131000.0
2006-01-26 15:30:00,27.36,27.36,27.33,27.34,155200.0,17.4788,17.4788,17.4597,17.4661,155200.0
2006-01-26 15:40:00,27.34,27.35,27.31,27.33,208000.0,17.4661,17.4724,17.4469,17.4597,208000.0
2006-01-26 15:50:00,27.33,27.33,27.28,27.32,293200.0,17.4597,17.4597,17.4277,17.4533,293200.0
2006-01-27 09:30:00,28.0,28.0,27.59,27.72,477600.0,17.8877,17.8877,17.6258,17.7088,477600.0
2006-01-27 09:40:00,27.72,27.78,27.68,27.75,214600.0,17.7088,17.7471,17.6833,17.728,214600.0
2006-01-27 09:50:00,27.75,27.75,27.68,27.75,186400.0,17.728,17.728,17.6833,17.728,186400.0
2006-01-27 10:00:00,27.77,27.85,27.75,27.8,222800.0,17.7408,17.7919,17.728,17.7599,222800.0
2006-01-27 10:10:00,27.8,27.8,27.75,27.77,89000.0,17.7599,17.7599,17.728,17.7408,89000.0
2006-01-27 10:20:00,27.77,27.78,27.74,27.75,154400.0,17.7408,17.7471,17.7216,17.728,154400.0
2006-01-27 10:30:00,27.75,27.77,27.72,27.77,103200.0,17.728,17.7408,17.7088,17.7408,103200.0
2006-01-27 10:40:00,27.76,27.76,27.61,27.62,151400.0,17.7344,17.7344,17.6385,17.6449,151400.0
2006-01-27 10:50:00,27.62,27.63,27.55,27.58,204400.0,17.6449,17.6513,17.6002,17.6194,204400.0
2006-01-27 11:00:00,27.58,27.64,27.58,27.62,104600.0,17.6194,17.6577,17.6194,17.6449,104600.0
2006-01-27 11:10:00,27.62,27.66,27.6,27.63,122600.0,17.6449,17.6705,17.6322,17.6513,122600.0
2006-01-27 11:20:00,27.63,27.68,27.61,27.66,123400.0,17.6513,17.6833,17.6385,17.6705,123400.0
2006-01-27 11:30:00,27.66,27.67,27.63,27.63,72600.0,17.6705,17.6769,17.6513,17.6513,72600.0
2006-01-27 11:40:00,27.64,27.67,27.63,27.66,93000.0,17.6577,17.6769,17.6513,17.6705,93000.0
2006-01-27 11:50:00,27.66,27.74,27.66,27.73,82400.0,17.6705,17.7216,17.6705,17.7152,82400.0
2006-01-27 12:00:00,27.73,27.75,27.72,27.73,115800.0,17.7152,17.728,17.7088,17.7152,115800.0
2006-01-27 12:10:00,27.73,27.74,27.71,27.71,122000.0,17.7152,17.7216,17.7024,17.7024,122000.0
2006-01-27 12:20:00,27.71,27.77,27.71,27.77,57400.0,17.7024,17.7408,17.7024,17.7408,57400.0
2006-01-27 12:30:00,27.77,27.77,27.74,27.76,50000.0,17.7408,17.7408,17.7216,17.7344,50000.0
2006-01-27 12:40:00,27.75,27.77,27.75,27.75,59000.0,17.728,17.7408,17.728,17.728,59000.0
2006-01-27 12:50:00,27.75,27.77,27.75,27.75,102400.0,17.728,17.7408,17.728,17.728,102400.0
2006-01-27 13:00:00,27.75,27.77,27.75,27.76,100400.0,17.728,17.7408,17.728,17.7344,100400.0
2006-01-27 13:10:00,27.76,27.77,27.75,27.75,104400.0,17.7344,17.7408,17.728,17.728,104400.0
2006-01-27 13:20:00,27.75,27.79,27.75,27.78,59800.0,17.728,17.7535,17.728,17.7471,59800.0
2006-01-27 13:30:00,27.77,27.8,27.75,27.78,116000.0,17.7408,17.7599,17.728,17.7471,116000.0
2006-01-27 13:40:00,27.79,27.83,27.77,27.82,93400.0,17.7535,17.7791,17.7408,17.7727,93400.0
2006-01-27 13:50:00,27.82,27.86,27.81,27.85,98400.0,17.7727,17.7983,17.7663,17.7919,98400.0
2006-01-27 14:00:00,27.86,27.9,27.85,27.88,129000.0,17.7983,17.8238,17.7919,17.811,129000.0
2006-01-27 14:10:00,27.88,27.9,27.87,27.89,180200.0,17.811,17.8238,17.8046,17.8174,180200.0
2006-01-27 14:20:00,27.88,27.93,27.87,27.92,188400.0,17.811,17.843,17.8046,17.8366,188400.0
2006-01-27 14:30:00,27.92,27.93,27.91,27.93,186000.0,17.8366,17.843,17.8302,17.843,186000.0
2006-01-27 14:40:00,27.93,28.0,27.92,27.99,188200.0,17.843,17.8877,17.8366,17.8813,188200.0
2006-01-27 14:50:00,27.99,28.0,27.96,27.97,220800.0,17.8813,17.8877,17.8621,17.8685,220800.0
2006-01-27 15:00:00,27.97,27.98,27.95,27.97,218000.0,17.8685,17.8749,17.8557,17.8685,218000.0
2006-01-27 15:10:00,27.96,27.98,27.96,27.96,191000.0,17.8621,17.8749,17.8621,17.8621,191000.0
2006-01-27 15:20:00,27.96,28.0,27.96,28.0,188000.0,17.8621,17.8877,17.8621,17.8877,188000.0
2006-01-27 15:30:00,28.0,28.0,27.97,27.99,191000.0,17.8877,17.8877,17.8685,17.8813,191000.0
2006-01-27 15:40:00,27.98,28.04,27.98,28.04,278000.0,17.8749,17.9132,17.8749,17.9132,278000.0
2006-01-27 15:50:00,28.04,28.05,27.99,28.0,250400.0,17.9132,17.9196,17.8813,17.8877,250400.0
2006-01-30 09:30:00,28.04,28.05,27.97,27.97,123800.0,17.9132,17.9196,17.8685,17.8685,123800.0
2006-01-30 09:40:00,27.97,28.03,27.97,28.02,85600.0,17.8685,17.9069,17.8685,17.9005,85600.0
2006-01-30 09:50:00,28.02,28.05,27.97,27.97,74600.0,17.9005,17.9196,17.8685,17.8685,74600.0
2006-01-30 10:00:00,27.96,27.98,27.9,27.96,105800.0,17.8621,17.8749,17.8238,17.8621,105800.0
2006-01-30 10:10:00,27.96,27.96,27.93,27.93,100600.0,17.8621,17.8621,17.843,17.843,100600.0
2006-01-30 10:20:00,27.93,27.93,27.83,27.85,77800.0,17.843,17.843,17.7791,17.7919,77800.0
2006-01-30 10:30:00,27.85,27.91,27.85,27.91,66800.0,17.7919,17.8302,17.7919,17.8302,66800.0
2006-01-30 10:40:00,27.91,27.91,27.83,27.84,80000.0,17.8302,17.8302,17.7791,17.7855,80000.0
2006-01-30 10:50:00,27.84,27.85,27.83,27.84,109200.0,17.7855,17.7919,17.7791,17.7855,109200.0
2006-01-30 11:00:00,27.84,27.88,27.83,27.84,118800.0,17.7855,17.811,17.7791,17.7855,118800.0
2006-01-30 11:10:00,27.85,27.86,27.84,27.86,81200.0,17.7919,17.7983,17.7855,17.7983,81200.0
2006-01-30 11:20:00,27.86,27.86,27.85,27.85,85600.0,17.7983,17.7983,17.7919,17.7919,85600.0
2006-01-30 11:30:00,27.86,27.86,27.79,27.82,73600.0,17.7983,17.7983,17.7535,17.7727,73600.0
2006-01-30 11:40:00,27.82,27.85,27.82,27.85,88000.0,17.7727,17.7919,17.7727,17.7919,88000.0
2006-01-30 11:50:00,27.84,27.86,27.84,27.86,198200.0,17.7855,17.7983,17.7855,17.7983,198200.0
2006-01-30 12:00:00,27.86,27.89,27.86,27.88,237000.0,17.7983,17.8174,17.7983,17.811,237000.0
2006-01-30 12:10:00,27.89,27.89,27.86,27.89,111000.0,17.8174,17.8174,17.7983,17.8174,111000.0
2006-01-30 12:20:00,27.88,27.89,27.85,27.85,70800.0,17.811,17.8174,17.7919,17.7919,70800.0
2006-01-30 12:30:00,27.86,27.86,27.8,27.83,105000.0,17.7983,17.7983,17.7599,17.7791,105000.0
2006-01-30 12:40:00,27.83,27.86,27.83,27.84,70600.0,17.7791,17.7983,17.7791,17.7855,70600.0
2006-01-30 12:50:00,27.85,27.86,27.83,27.85,41400.0,17.7919,17.7983,17.7791,17.7919,41400.0
2006-01-30 13:00:00,27.86,27.86,27.85,27.85,141000.0,17.7983,17.7983,17.7919,17.7919,141000.0
2006-01-30 13:10:00,27.85,27.85,27.8,27.81,88800.0,17.7919,17.7919,17.7599,17.7663,88800.0
2006-01-30 13:20:00,27.81,27.82,27.8,27.82,71400.0,17.7663,17.7727,17.7599,17.7727,71400.0
2006-01-30 13:30:00,27.81,27.82,27.8,27.81,63600.0,17.7663,17.7727,17.7599,17.7663,63600.0
2006-01-30 13:40:00,27.82,27.85,27.81,27.85,38600.0,17.7727,17.7919,17.7663,17.7919,38600.0
2006-01-30 13:50:00,27.85,27.86,27.84,27.84,42600.0,17.7919,17.7983,17.7855,17.7855,42600.0
2006-01-30 14:00:00,27.84,27.85,27.82,27.83,43600.0,17.7855,17.7919,17.7727,17.7791,43600.0
2006-01-30 14:10:00,27.83,27.85,27.83,27.85,48200.0,17.7791,17.7919,17.7791,17.7919,48200.0
2006-01-30 14:20:00,27.85,27.86,27.83,27.85,42400.0,17.7919,17.7983,17.7791,17.7919,42400.0
2006-01-30 14:30:00,27.86,27.86,27.84,27.86,81800.0,17.7983,17.7983,17.7855,17.7983,81800.0
2006-01-30 14:40:00,27.86,27.86,27.85,27.85,76800.0,17.7983,17.7983,17.7919,17.7919,76800.0
2006-01-30 14:50:00,27.86,27.86,27.84,27.84,52800.0,17.7983,17.7983,17.7855,17.7855,52800.0
2006-01-30 15:00:00,27.84,27.85,27.78,27.78,120800.0,17.7855,17.7919,17.7471,17.7471,120800.0
2006-01-30 15:10:00,27.78,27.79,27.66,27.67,179400.0,17.7471,17.7535,17.6705,17.6769,179400.0
2006-01-30 15:20:00,27.66,27.71,27.65,27.71,89800.0,17.6705,17.7024,17.6641,17.7024,89800.0
2006-01-30 15:30:00,27.71,27.73,27.7,27.7,84800.0,17.7024,17.7152,17.696,17.696,84800.0
2006-01-30 15:40:00,27.7,27.71,27.67,27.7,123200.0,17.696,17.7024,17.6769,17.696,123200.0
2006-01-30 15:50:00,27.66,27.7,27.66,27.7,181200.0,17.6705,17.696,17.6705,17.696,181200.0
2006-01-31 09:30:00,27.5,27.57,27.48,27.55,197000.0,17.5683,17.613,17.5555,17.6002,197000.0
2006-01-31 09:40:00,27.55,27.59,27.53,27.54,78400.0,17.6002,17.6258,17.5874,17.5938,78400.0
2006-01-31 09:50:00,27.54,27.55,27.5,27.52,191200.0,17.5938,17.6002,17.5683,17.581,191200.0
2006-01-31 10:00:00,27.52,27.53,27.48,27.49,291200.0,17.581,17.5874,17.5555,17.5619,291200.0
2006-01-31 10:10:00,27.49,27.5,27.43,27.43,210400.0,17.5619,17.5683,17.5235,17.5235,210400.0
2006-01-31 10:20:00,27.43,27.43,27.34,27.35,274200.0,17.5235,17.5235,17.4661,17.4724,274200.0
2006-01-31 10:30:00,27.33,27.35,27.3,27.33,201600.0,17.4597,17.4724,17.4405,17.4597,201600.0
2006-01-31 10:40:00,27.34,27.4,27.32,27.37,153800.0,17.4661,17.5044,17.4533,17.4852,153800.0
2006-01-31 10:50:00,27.36,27.38,27.35,27.38,107400.0,17.4788,17.4916,17.4724,17.4916,107400.0
2006-01-31 11:00:00,27.38,27.39,27.36,27.39,66400.0,17.4916,17.498,17.4788,17.498,66400.0
2006-01-31 11:10:00,27.39,27.41,27.38,27.41,70400.0,17.498,17.5108,17.4916,17.5108,70400.0
2006-01-31 11:20:00,27.41,27.43,27.38,27.4,75800.0,17.5108,17.5235,17.4916,17.5044,75800.0
2006-01-31 11:30:00,27.4,27.41,27.35,27.35,89000.0,17.5044,17.5108,17.4724,17.4724,89000.0
2006-01-31 11:40:00,27.35,27.35,27.31,27.33,105400.0,17.4724,17.4724,17.4469,17.4597,105400.0
2006-01-31 11:50:00,27.31,27.32,27.25,27.27,187600.0,17.4469,17.4533,17.4086,17.4213,187600.0
2006-01-31 12:00:00,27.26,27.27,27.22,27.25,330200.0,17.4149,17.4213,17.3894,17.4086,330200.0
2006-01-31 12:10:00,27.24,27.31,27.24,27.3,143800.0,17.4022,17.4469,17.4022,17.4405,143800.0
2006-01-31 12:20:00,27.3,27.32,27.3,27.31,93000.0,17.4405,17.4533,17.4405,17.4469,93000.0
2006-01-31 12:30:00,27.32,27.38,27.31,27.38,127400.0,17.4533,17.4916,17.4469,17.4916,127400.0
2006-01-31 12:40:00,27.38,27.45,27.38,27.45,145800.0,17.4916,17.5363,17.4916,17.5363,145800.0
2006-01-31 12:50:00,27.44,27.48,27.43,27.43,104400.0,17.5299,17.5555,17.5235,17.5235,104400.0
2006-01-31 13:00:00,27.43,27.45,27.43,27.43,88400.0,17.5235,17.5363,17.5235,17.5235,88400.0
2006-01-31 13:10:00,27.43,27.46,27.43,27.45,88600.0,17.5235,17.5427,17.5235,17.5363,88600.0
2006-01-31 13:20:00,27.46,27.46,27.43,27.43,230800.0,17.5427,17.5427,17.5235,17.5235,230800.0
2006-01-31 13:30:00,27.43,27.48,27.43,27.46,123000.0,17.5235,17.5555,17.5235,17.5427,123000.0
2006-01-31 13:40:00,27.46,27.48,27.46,27.48,229000.0,17.5427,17.5555,17.5427,17.5555,229000.0
2006-01-31 13:50:00,27.48,27.51,27.48,27.49,159600.0,17.5555,17.5747,17.5555,17.5619,159600.0
2006-01-31 14:00:00,27.49,27.5,27.48,27.5,109800.0,17.5619,17.5683,17.5555,17.5683,109800.0
2006-01-31 14:10:00,27.5,27.53,27.48,27.5,160800.0,17.5683,17.5874,17.5555,17.5683,160800.0
2006-01-31 14:20:00,27.48,27.48,27.41,27.46,159200.0,17.5555,17.5555,17.5108,17.5427,159200.0
2006-01-31 14:30:00,27.45,27.47,27.43,27.45,167800.0,17.5363,17.5491,17.5235,17.5363,167800.0
2006-01-31 14:40:00,27.43,27.47,27.43,27.47,130000.0,17.5235,17.5491,17.5235,17.5491,130000.0
2006-01-31 14:50:00,27.46,27.52,27.45,27.52,114000.0,17.5427,17.581,17.5363,17.581,114000.0
2006-01-31 15:00:00,27.5,27.56,27.5,27.51,145200.0,17.5683,17.6066,17.5683,17.5747,145200.0
2006-01-31 15:10:00,27.52,27.52,27.5,27.5,145800.0,17.581,17.581,17.5683,17.5683,145800.0
2006-01-31 15:20:00,27.5,27.53,27.5,27.52,94200.0,17.5683,17.5874,17.5683,17.581,94200.0
2006-01-31 15:30:00,27.52,27.53,27.5,27.5,172800.0,17.581,17.5874,17.5683,17.5683,172800.0
2006-01-31 15:40:00,27.5,27.52,27.5,27.5,351400.0,17.5683,17.581,17.5683,17.5683,351400.0
2006-01-31 15:50:00,27.5,27.51,27.45,27.45,292800.0,17.5683,17.5747,17.5363,17.5363,292800.0
2006-02-01 09:30:00,27.4,27.5,27.4,27.49,181800.0,17.5044,17.5683,17.5044,17.5619,181800.0
2006-02-01 09:40:00,27.49,27.59,27.45,27.59,148800.0,17.5619,17.6258,17.5363,17.6258,148800.0
2006-02-01 09:50:00,27.59,27.61,27.53,27.53,185400.0,17.6258,17.6385,17.5874,17.5874,185400.0
2006-02-01 10:00:00,27.54,27.54,27.5,27.54,93800.0,17.5938,17.5938,17.5683,17.5938,93800.0
2006-02-01 10:10:00,27.55,27.6,27.52,27.57,161000.0,17.6002,17.6322,17.581,17.613,161000.0
2006-02-01 10:20:00,27.56,27.71,27.56,27.7,120800.0,17.6066,17.7024,17.6066,17.696,120800.0
2006-02-01 10:30:00,27.7,27.7,27.66,27.67,115400.0,17.696,17.696,17.6705,17.6769,115400.0
2006-02-01 10:40:00,27.67,27.68,27.63,27.65,89000.0,17.6769,17.6833,17.6513,17.6641,89000.0
2006-02-01 10:50:00,27.64,27.66,27.63,27.63,77400.0,17.6577,17.6705,17.6513,17.6513,77400.0
2006-02-01 11:00:00,27.63,27.7,27.62,27.68,80400.0,17.6513,17.696,17.6449,17.6833,80400.0
2006-02-01 11:10:00,27.68,27.7,27.6,27.61,199400.0,17.6833,17.696,17.6322,17.6385,199400.0
2006-02-01 11:20:00,27.61,27.61,27.58,27.61,169200.0,17.6385,17.6385,17.6194,17.6385,169200.0
2006-02-01 11:30:00,27.61,27.61,27.55,27.57,64800.0,17.6385,17.6385,17.6002,17.613,64800.0
2006-02-01 11:40:00,27.56,27.58,27.51,27.52,133800.0,17.6066,17.6194,17.5747,17.581,133800.0
2006-02-01 11:50:00,27.52,27.6,27.5,27.52,41800.0,17.581,17.6322,17.5683,17.581,41800.0
2006-02-01 12:00:00,27.51,27.53,27.5,27.53,38800.0,17.5747,17.5874,17.5683,17.5874,38800.0
2006-02-01 12:10:00,27.53,27.53,27.48,27.5,93400.0,17.5874,17.5874,17.5555,17.5683,93400.0
2006-02-01 12:20:00,27.5,27.61,27.5,27.6,58600.0,17.5683,17.6385,17.5683,17.6322,58600.0
2006-02-01 12:30:00,27.6,27.63,27.55,27.56,55200.0,17.6322,17.6513,17.6002,17.6066,55200.0
2006-02-01 12:40:00,27.56,27.56,27.51,27.52,38000.0,17.6066,17.6066,17.5747,17.581,38000.0
2006-02-01 12:50:00,27.51,27.52,27.5,27.5,26800.0,17.5747,17.581,17.5683,17.5683,26800.0
2006-02-01 13:00:00,27.5,27.61,27.5,27.5,48200.0,17.5683,17.6385,17.5683,17.5683,48200.0
2006-02-01 13:10:00,27.5,27.5,27.48,27.49,70800.0,17.5683,17.5683,17.5555,17.5619,70800.0
2006-02-01 13:20:00,27.49,27.51,27.48,27.5,36000.0,17.5619,17.5747,17.5555,17.5683,36000.0
2006-02-01 13:30:00,27.5,27.5,27.48,27.5,85800.0,17.5683,17.5683,17.5555,17.5683,85800.0
2006-02-01 13:40:00,27.5,27.55,27.5,27.53,45200.0,17.5683,17.6002,17.5683,17.5874,45200.0
2006-02-01 13:50:00,27.54,27.59,27.52,27.59,42400.0,17.5938,17.6258,17.581,17.6258,42400.0
2006-02-01 14:00:00,27.58,27.66,27.58,27.66,78800.0,17.6194,17.6705,17.6194,17.6705,78800.0
2006-02-01 14:10:00,27.66,27.68,27.65,27.68,68200.0,17.6705,17.6833,17.6641,17.6833,68200.0
2006-02-01 14:20:00,27.68,27.68,27.6,27.61,133000.0,17.6833,17.6833,17.6322,17.6385,133000.0
2006-02-01 14:30:00,27.63,27.66,27.61,27.62,120200.0,17.6513,17.6705,17.6385,17.6449,120200.0
2006-02-01 14:40:00,27.61,27.62,27.55,27.58,135200.0,17.6385,17.6449,17.6002,17.6194,135200.0
2006-02-01 14:50:00,27.58,27.61,27.58,27.61,82400.0,17.6194,17.6385,17.6194,17.6385,82400.0
2006-02-01 15:00:00,27.61,27.63,27.6,27.6,127400.0,17.6385,17.6513,17.6322,17.6322,127400.0
2006-02-01 15:10:00,27.6,27.61,27.59,27.6,102000.0,17.6322,17.6385,17.6258,17.6322,102000.0
2006-02-01 15:20:00,27.59,27.62,27.59,27.61,141000.0,17.6258,17.6449,17.6258,17.6385,141000.0
2006-02-01 15:30:00,27.61,27.66,27.61,27.65,80400.0,17.6385,17.6705,17.6385,17.6641,80400.0
2006-02-01 15:40:00,27.65,27.67,27.64,27.67,105000.0,17.6641,17.6769,17.6577,17.6769,105000.0
2006-02-01 15:50:00,27.66,27.66,27.61,27.63,149000.0,17.6705,17.6705,17.6385,17.6513,149000.0
2006-02-02 09:30:00,27.65,27.65,27.52,27.54,163800.0,17.6641,17.6641,17.581,17.5938,163800.0
2006-02-02 09:40:00,27.54,27.6,27.5,27.56,111400.0,17.5938,17.6322,17.5683,17.6066,111400.0
2006-02-02 09:50:00,27.56,27.58,27.51,27.51,129400.0,17.6066,17.6194,17.5747,17.5747,129400.0
2006-02-02 10:00:00,27.5,27.54,27.43,27.45,154800.0,17.5683,17.5938,17.5235,17.5363,154800.0
2006-02-02 10:10:00,27.45,27.51,27.43,27.48,120800.0,17.5363,17.5747,17.5235,17.5555,120800.0
2006-02-02 10:20:00,27.49,27.52,27.46,27.52,143400.0,17.5619,17.581,17.5427,17.581,143400.0
2006-02-02 10:30:00,27.52,27.58,27.52,27.58,149000.0,17.581,17.6194,17.581,17.6194,149000.0
2006-02-02 10:40:00,27.59,27.61,27.56,27.59,226400.0,17.6258,17.6385,17.6066,17.6258,226400.0
2006-02-02 10:50:00,27.58,27.6,27.56,27.59,160000.0,17.6194,17.6322,17.6066,17.6258,160000.0
2006-02-02 11:00:00,27.58,27.6,27.53,27.53,99600.0,17.6194,17.6322,17.5874,17.5874,99600.0
2006-02-02 11:10:00,27.53,27.57,27.5,27.52,84000.0,17.5874,17.613,17.5683,17.581,84000.0
2006-02-02 11:20:00,27.52,27.53,27.43,27.43,115000.0,17.581,17.5874,17.5235,17.5235,115000.0
2006-02-02 11:30:00,27.43,27.5,27.4,27.48,86000.0,17.5235,17.5683,17.5044,17.5555,86000.0
2006-02-02 11:40:00,27.49,27.5,27.47,27.48,41200.0,17.5619,17.5683,17.5491,17.5555,41200.0
2006-02-02 11:50:00,27.48,27.5,27.46,27.48,73000.0,17.5555,17.5683,17.5427,17.5555,73000.0
2006-02-02 12:00:00,27.47,27.49,27.43,27.48,116200.0,17.5491,17.5619,17.5235,17.5555,116200.0
2006-02-02 12:10:00,27.47,27.48,27.45,27.45,94000.0,17.5491,17.5555,17.5363,17.5363,94000.0
2006-02-02 12:20:00,27.45,27.49,27.45,27.49,79200.0,17.5363,17.5619,17.5363,17.5619,79200.0
2006-02-02 12:30:00,27.47,27.49,27.45,27.48,46200.0,17.5491,17.5619,17.5363,17.5555,46200.0
2006-02-02 12:40:00,27.46,27.5,27.46,27.5,54200.0,17.5427,17.5683,17.5427,17.5683,54200.0
2006-02-02 12:50:00,27.5,27.52,27.5,27.5,60200.0,17.5683,17.581,17.5683,17.5683,60200.0
2006-02-02 13:00:00,27.5,27.52,27.5,27.52,294200.0,17.5683,17.581,17.5683,17.581,294200.0
2006-02-02 13:10:00,27.52,27.56,27.52,27.53,44000.0,17.581,17.6066,17.581,17.5874,44000.0
2006-02-02 13:20:00,27.52,27.55,27.5,27.5,61400.0,17.581,17.6002,17.5683,17.5683,61400.0
2006-02-02 13:30:00,27.5,27.53,27.5,27.52,110400.0,17.5683,17.5874,17.5683,17.581,110400.0
2006-02-02 13:40:00,27.52,27.53,27.5,27.51,95000.0,17.581,17.5874,17.5683,17.5747,95000.0
2006-02-02 13:50:00,27.51,27.56,27.51,27.56,57200.0,17.5747,17.6066,17.5747,17.6066,57200.0
2006-02-02 14:00:00,27.55,27.58,27.54,27.56,56800.0,17.6002,17.6194,17.5938,17.6066,56800.0
2006-02-02 14:10:00,27.56,27.57,27.5,27.53,82400.0,17.6066,17.613,17.5683,17.5874,82400.0
2006-02-02 14:20:00,27.52,27.53,27.49,27.5,80800.0,17.581,17.5874,17.5619,17.5683,80800.0
2006-02-02 14:30:00,27.5,27.55,27.49,27.52,91800.0,17.5683,17.6002,17.5619,17.581,91800.0
2006-02-02 14:40:00,27.52,27.52,27.46,27.49,78000.0,17.581,17.581,17.5427,17.5619,78000.0
2006-02-02 14:50:00,27.49,27.5,27.46,27.48,114200.0,17.5619,17.5683,17.5427,17.5555,114200.0
2006-02-02 15:00:00,27.48,27.52,27.44,27.5,159200.0,17.5555,17.581,17.5299,17.5683,159200.0
2006-02-02 15:10:00,27.5,27.5,27.47,27.48,121400.0,17.5683,17.5683,17.5491,17.5555,121400.0
2006-02-02 15:20:00,27.49,27.5,27.43,27.46,136400.0,17.5619,17.5683,17.5235,17.5427,136400.0
2006-02-02 15:30:00,27.46,27.48,27.43,27.46,176200.0,17.5427,17.5555,17.5235,17.5427,176200.0
2006-02-02 15:40:00,27.45,27.46,27.4,27.41,177000.0,17.5363,17.5427,17.5044,17.5108,177000.0
2006-02-02 15:50:00,27.4,27.41,27.39,27.4,190400.0,17.5044,17.5108,17.498,17.5044,190400.0
2006-02-03 09:30:00,27.23,27.34,27.21,27.34,143600.0,17.3958,17.4661,17.383,17.4661,143600.0
2006-02-03 09:40:00,27.33,27.4,27.33,27.38,69200.0,17.4597,17.5044,17.4597,17.4916,69200.0
2006-02-03 09:50:00,27.38,27.4,27.35,27.39,82400.0,17.4916,17.5044,17.4724,17.498,82400.0
2006-02-03 10:00:00,27.39,27.45,27.35,27.38,85400.0,17.498,17.5363,17.4724,17.4916,85400.0
2006-02-03 10:10:00,27.37,27.4,27.27,27.28,74600.0,17.4852,17.5044,17.4213,17.4277,74600.0
2006-02-03 10:20:00,27.28,27.33,27.27,27.3,97000.0,17.4277,17.4597,17.4213,17.4405,97000.0
2006-02-03 10:30:00,27.3,27.3,27.23,27.26,82000.0,17.4405,17.4405,17.3958,17.4149,82000.0
2006-02-03 10:40:00,27.27,27.31,27.27,27.28,91200.0,17.4213,17.4469,17.4213,17.4277,91200.0
2006-02-03 10:50:00,27.28,27.31,27.25,27.3,46800.0,17.4277,17.4469,17.4086,17.4405,46800.0
2006-02-03 11:00:00,27.29,27.32,27.23,27.26,71000.0,17.4341,17.4533,17.3958,17.4149,71000.0
2006-02-03 11:10:00,27.27,27.3,27.25,27.26,63400.0,17.4213,17.4405,17.4086,17.4149,63400.0
2006-02-03 11:20:00,27.25,27.31,27.25,27.27,52000.0,17.4086,17.4469,17.4086,17.4213,52000.0
2006-02-03 11:30:00,27.28,27.35,27.25,27.34,83800.0,17.4277,17.4724,17.4086,17.4661,83800.0
2006-02-03 11:40:00,27.33,27.36,27.32,27.34,69600.0,17.4597,17.4788,17.4533,17.4661,69600.0
2006-02-03 11:50:00,27.34,27.34,27.32,27.33,31800.0,17.4661,17.4661,17.4533,17.4597,31800.0
2006-02-03 12:00:00,27.34,27.36,27.33,27.34,114800.0,17.4661,17.4788,17.4597,17.4661,114800.0
2006-02-03 12:10:00,27.34,27.34,27.3,27.31,78800.0,17.4661,17.4661,17.4405,17.4469,78800.0
2006-02-03 12:20:00,27.31,27.31,27.27,27.3,21000.0,17.4469,17.4469,17.4213,17.4405,21000.0
2006-02-03 12:30:00,27.3,27.31,27.29,27.3,24800.0,17.4405,17.4469,17.4341,17.4405,24800.0
2006-02-03 12:40:00,27.3,27.31,27.28,27.31,25200.0,17.4405,17.4469,17.4277,17.4469,25200.0
2006-02-03 12:50:00,27.31,27.31,27.27,27.3,39400.0,17.4469,17.4469,17.4213,17.4405,39400.0
2006-02-03 13:00:00,27.3,27.32,27.3,27.31,20800.0,17.4405,17.4533,17.4405,17.4469,20800.0
2006-02-03 13:10:00,27.32,27.34,27.3,27.33,36800.0,17.4533,17.4661,17.4405,17.4597,36800.0
2006-02-03 13:20:00,27.34,27.45,27.34,27.41,101800.0,17.4661,17.5363,17.4661,17.5108,101800.0
2006-02-03 13:30:00,27.42,27.42,27.39,27.39,66000.0,17.5172,17.5172,17.498,17.498,66000.0
2006-02-03 13:40:00,27.39,27.4,27.31,27.32,29000.0,17.498,17.5044,17.4469,17.4533,29000.0
2006-02-03 13:50:00,27.32,27.33,27.3,27.3,40600.0,17.4533,17.4597,17.4405,17.4405,40600.0
2006-02-03 14:00:00,27.3,27.31,27.28,27.3,55000.0,17.4405,17.4469,17.4277,17.4405,55000.0
2006-02-03 14:10:00,27.3,27.3,27.23,27.23,99600.0,17.4405,17.4405,17.3958,17.3958,99600.0
2006-02-03 14:20:00,27.23,27.27,27.23,27.24,87000.0,17.3958,17.4213,17.3958,17.4022,87000.0
2006-02-03 14:30:00,27.23,27.31,27.22,27.31,64600.0,17.3958,17.4469,17.3894,17.4469,64600.0
2006-02-03 14:40:00,27.31,27.31,27.25,27.27,50400.0,17.4469,17.4469,17.4086,17.4213,50400.0
2006-02-03 14:50:00,27.29,27.29,27.25,27.25,48000.0,17.4341,17.4341,17.4086,17.4086,48000.0
2006-02-03 15:00:00,27.25,27.28,27.23,27.25,95200.0,17.4086,17.4277,17.3958,17.4086,95200.0
2006-02-03 15:10:00,27.27,27.27,27.21,27.22,64200.0,17.4213,17.4213,17.383,17.3894,64200.0
2006-02-03 15:20:00,27.22,27.24,27.21,27.22,57000.0,17.3894,17.4022,17.383,17.3894,57000.0
2006-02-03 15:30:00,27.22,27.25,27.17,27.2,128000.0,17.3894,17.4086,17.3574,17.3766,128000.0
2006-02-03 15:40:00,27.19,27.25,27.18,27.22,105600.0,17.3702,17.4086,17.3638,17.3894,105600.0
2006-02-03 15:50:00,27.22,27.26,27.22,27.24,149000.0,17.3894,17.4149,17.3894,17.4022,149000.0
2006-02-06 09:30:00,27.1,27.14,27.1,27.14,205200.0,17.3127,17.3383,17.3127,17.3383,205200.0
2006-02-06 09:40:00,27.14,27.2,27.13,27.14,71000.0,17.3383,17.3766,17.3319,17.3383,71000.0
2006-02-06 09:50:00,27.14,27.17,27.12,27.15,87000.0,17.3383,17.3574,17.3255,17.3447,87000.0
2006-02-06 10:00:00,27.15,27.16,27.13,27.13,67800.0,17.3447,17.3511,17.3319,17.3319,67800.0
2006-02-06 10:10:00,27.13,27.13,27.02,27.02,151400.0,17.3319,17.3319,17.2616,17.2616,151400.0
2006-02-06 10:20:00,27.02,27.06,27.0,27.03,81200.0,17.2616,17.2872,17.2488,17.268,81200.0
2006-02-06 10:30:00,27.04,27.04,27.01,27.04,96400.0,17.2744,17.2744,17.2552,17.2744,96400.0
2006-02-06 10:40:00,27.04,27.05,27.0,27.01,75600.0,17.2744,17.2808,17.2488,17.2552,75600.0
2006-02-06 10:50:00,27.01,27.03,27.0,27.03,76600.0,17.2552,17.268,17.2488,17.268,76600.0
2006-02-06 11:00:00,27.04,27.09,27.04,27.07,29600.0,17.2744,17.3063,17.2744,17.2936,29600.0
2006-02-06 11:10:00,27.08,27.08,27.05,27.07,24200.0,17.3,17.3,17.2808,17.2936,24200.0
2006-02-06 11:20:00,27.07,27.08,27.07,27.07,22400.0,17.2936,17.3,17.2936,17.2936,22400.0
2006-02-06 11:30:00,27.07,27.08,27.04,27.06,43800.0,17.2936,17.3,17.2744,17.2872,43800.0
2006-02-06 11:40:00,27.06,27.09,27.05,27.08,51200.0,17.2872,17.3063,17.2808,17.3,51200.0
2006-02-06 11:50:00,27.08,27.08,27.06,27.08,47800.0,17.3,17.3,17.2872,17.3,47800.0
2006-02-06 12:00:00,27.08,27.08,27.05,27.05,67000.0,17.3,17.3,17.2808,17.2808,67000.0
2006-02-06 12:10:00,27.05,27.07,27.04,27.06,30200.0,17.2808,17.2936,17.2744,17.2872,30200.0
2006-02-06 12:20:00,27.06,27.06,27.01,27.03,47400.0,17.2872,17.2872,17.2552,17.268,47400.0
2006-02-06 12:30:00,27.03,27.05,27.01,27.03,34400.0,17.268,17.2808,17.2552,17.268,34400.0
2006-02-06 12:40:00,27.02,27.06,27.02,27.05,34000.0,17.2616,17.2872,17.2616,17.2808,34000.0
2006-02-06 12:50:00,27.05,27.05,27.03,27.04,41000.0,17.2808,17.2808,17.268,17.2744,41000.0
2006-02-06 13:00:00,27.04,27.05,27.03,27.04,23600.0,17.2744,17.2808,17.268,17.2744,23600.0
2006-02-06 13:10:00,27.05,27.05,27.02,27.02,49200.0,17.2808,17.2808,17.2616,17.2616,49200.0
2006-02-06 13:20:00,27.03,27.04,27.02,27.03,20800.0,17.268,17.2744,17.2616,17.268,20800.0
2006-02-06 13:30:00,27.03,27.05,27.02,27.05,49000.0,17.268,17.2808,17.2616,17.2808,49000.0
2006-02-06 13:40:00,27.04,27.09,27.04,27.09,36600.0,17.2744,17.3063,17.2744,17.3063,36600.0
2006-02-06 13:50:00,27.09,27.1,27.07,27.08,45000.0,17.3063,17.3127,17.2936,17.3,45000.0
2006-02-06 14:00:00,27.08,27.08,27.03,27.04,67200.0,17.3,17.3,17.268,17.2744,67200.0
2006-02-06 14:10:00,27.04,27.05,27.01,27.03,69400.0,17.2744,17.2808,17.2552,17.268,69400.0
2006-02-06 14:20:00,27.03,27.04,27.02,27.03,46200.0,17.268,17.2744,17.2616,17.268,46200.0
2006-02-06 14:30:00,27.04,27.07,27.03,27.07,47200.0,17.2744,17.2936,17.268,17.2936,47200.0
2006-02-06 14:40:00,27.07,27.07,27.05,27.06,32000.0,17.2936,17.2936,17.2808,17.2872,32000.0
2006-02-06 14:50:00,27.06,27.08,27.04,27.05,52200.0,17.2872,17.3,17.2744,17.2808,52200.0
2006-02-06 15:00:00,27.05,27.05,27.04,27.05,52800.0,17.2808,17.2808,17.2744,17.2808,52800.0
2006-02-06 15:10:00,27.05,27.06,27.03,27.06,66600.0,17.2808,17.2872,17.268,17.2872,66600.0
2006-02-06 15:20:00,27.06,27.07,27.05,27.06,105400.0,17.2872,17.2936,17.2808,17.2872,105400.0
2006-02-06 15:30:00,27.06,27.07,27.03,27.04,91200.0,17.2872,17.2936,17.268,17.2744,91200.0
2006-02-06 15:40:00,27.04,27.08,27.03,27.07,120600.0,17.2744,17.3,17.268,17.2936,120600.0
2006-02-06 15:50:00,27.07,27.08,27.06,27.06,109400.0,17.2936,17.3,17.2872,17.2872,109400.0
2006-02-07 09:30:00,27.0,27.04,26.98,27.01,109800.0,17.2488,17.2744,17.2361,17.2552,109800.0
2006-02-07 09:40:00,27.0,27.05,27.0,27.02,88800.0,17.2488,17.2808,17.2488,17.2616,88800.0
2006-02-07 09:50:00,27.02,27.02,26.97,26.98,109400.0,17.2616,17.2616,17.2297,17.2361,109400.0
2006-02-07 10:00:00,26.98,27.02,26.96,26.98,69000.0,17.2361,17.2616,17.2233,17.2361,69000.0
2006-02-07 10:10:00,26.97,26.98,26.93,26.93,55000.0,17.2297,17.2361,17.2041,17.2041,55000.0
2006-02-07 10:20:00,26.93,26.95,26.91,26.93,56400.0,17.2041,17.2169,17.1913,17.2041,56400.0
2006-02-07 10:30:00,26.93,27.0,26.92,26.97,66200.0,17.2041,17.2488,17.1977,17.2297,66200.0
2006-02-07 10:40:00,26.98,26.98,26.86,26.86,130000.0,17.2361,17.2361,17.1594,17.1594,130000.0
2006-02-07 10:50:00,26.86,26.89,26.83,26.87,90200.0,17.1594,17.1786,17.1402,17.1658,90200.0
2006-02-07 11:00:00,26.87,26.9,26.85,26.86,40800.0,17.1658,17.185,17.153,17.1594,40800.0
2006-02-07 11:10:00,26.86,26.9,26.86,26.89,43600.0,17.1594,17.185,17.1594,17.1786,43600.0
2006-02-07 11:20:00,26.88,26.92,26.88,26.91,78000.0,17.1722,17.1977,17.1722,17.1913,78000.0
2006-02-07 11:30:00,26.91,26.91,26.84,26.86,82200.0,17.1913,17.1913,17.1466,17.1594,82200.0
2006-02-07 11:40:00,26.86,26.86,26.84,26.85,65400.0,17.1594,17.1594,17.1466,17.153,65400.0
2006-02-07 11:50:00,26.86,26.86,26.83,26.86,78400.0,17.1594,17.1594,17.1402,17.1594,78400.0
2006-02-07 12:00:00,26.86,26.86,26.85,26.86,62400.0,17.1594,17.1594,17.153,17.1594,62400.0
2006-02-07 12:10:00,26.86,26.86,26.81,26.81,91800.0,17.1594,17.1594,17.1275,17.1275,91800.0
2006-02-07 12:20:00,26.81,26.83,26.8,26.83,52400.0,17.1275,17.1402,17.1211,17.1402,52400.0
2006-02-07 12:30:00,26.83,26.86,26.82,26.84,134000.0,17.1402,17.1594,17.1339,17.1466,134000.0
2006-02-07 12:40:00,26.84,26.87,26.82,26.86,136800.0,17.1466,17.1658,17.1339,17.1594,136800.0
2006-02-07 12:50:00,26.86,26.88,26.86,26.88,98800.0,17.1594,17.1722,17.1594,17.1722,98800.0
2006-02-07 13:00:00,26.88,26.88,26.82,26.84,78600.0,17.1722,17.1722,17.1339,17.1466,78600.0
2006-02-07 13:10:00,26.84,26.88,26.82,26.86,115200.0,17.1466,17.1722,17.1339,17.1594,115200.0
2006-02-07 13:20:00,26.86,26.86,26.85,26.86,39000.0,17.1594,17.1594,17.153,17.1594,39000.0
2006-02-07 13:30:00,26.86,26.88,26.85,26.87,51200.0,17.1594,17.1722,17.153,17.1658,51200.0
2006-02-07 13:40:00,26.87,26.89,26.86,26.89,30400.0,17.1658,17.1786,17.1594,17.1786,30400.0
2006-02-07 13:50:00,26.89,26.9,26.87,26.88,93400.0,17.1786,17.185,17.1658,17.1722,93400.0
2006-02-07 14:00:00,26.87,26.88,26.83,26.83,87000.0,17.1658,17.1722,17.1402,17.1402,87000.0
2006-02-07 14:10:00,26.83,26.84,26.82,26.84,45400.0,17.1402,17.1466,17.1339,17.1466,45400.0
2006-02-07 14:20:00,26.84,26.86,26.84,26.85,65400.0,17.1466,17.1594,17.1466,17.153,65400.0
2006-02-07 14:30:00,26.85,26.86,26.82,26.83,73000.0,17.153,17.1594,17.1339,17.1402,73000.0
2006-02-07 14:40:00,26.83,26.85,26.83,26.84,62200.0,17.1402,17.153,17.1402,17.1466,62200.0
2006-02-07 14:50:00,26.84,26.84,26.82,26.83,59000.0,17.1466,17.1466,17.1339,17.1402,59000.0
2006-02-07 15:00:00,26.84,26.84,26.82,26.83,69800.0,17.1466,17.1466,17.1339,17.1402,69800.0
2006-02-07 15:10:00,26.83,26.86,26.82,26.85,123600.0,17.1402,17.1594,17.1339,17.153,123600.0
2006-02-07 15:20:00,26.85,26.89,26.84,26.89,69000.0,17.153,17.1786,17.1466,17.1786,69000.0
2006-02-07 15:30:00,26.89,26.92,26.88,26.91,87800.0,17.1786,17.1977,17.1722,17.1913,87800.0
2006-02-07 15:40:00,26.91,26.96,26.91,26.95,106400.0,17.1913,17.2233,17.1913,17.2169,106400.0
2006-02-07 15:50:00,26.95,26.96,26.92,26.94,104200.0,17.2169,17.2233,17.1977,17.2105,104200.0
2006-02-08 09:30:00,26.86,26.91,26.82,26.85,120200.0,17.1594,17.1913,17.1339,17.153,120200.0
2006-02-08 09:40:00,26.84,26.88,26.8,26.88,113400.0,17.1466,17.1722,17.1211,17.1722,113400.0
2006-02-08 09:50:00,26.88,26.88,26.85,26.85,88600.0,17.1722,17.1722,17.153,17.153,88600.0
2006-02-08 10:00:00,26.85,26.9,26.84,26.85,104200.0,17.153,17.185,17.1466,17.153,104200.0
2006-02-08 10:10:00,26.85,26.85,26.78,26.79,84000.0,17.153,17.153,17.1083,17.1147,84000.0
2006-02-08 10:20:00,26.79,26.93,26.79,26.93,69600.0,17.1147,17.2041,17.1147,17.2041,69600.0
2006-02-08 10:30:00,26.93,26.93,26.88,26.88,51800.0,17.2041,17.2041,17.1722,17.1722,51800.0
2006-02-08 10:40:00,26.88,26.95,26.87,26.93,67000.0,17.1722,17.2169,17.1658,17.2041,67000.0
2006-02-08 10:50:00,26.93,27.02,26.93,27.0,90800.0,17.2041,17.2616,17.2041,17.2488,90800.0
2006-02-08 11:00:00,27.0,27.0,26.98,27.0,42800.0,17.2488,17.2488,17.2361,17.2488,42800.0
2006-02-08 11:10:00,27.0,27.06,27.0,27.04,46400.0,17.2488,17.2872,17.2488,17.2744,46400.0
2006-02-08 11:20:00,27.04,27.09,27.04,27.08,103200.0,17.2744,17.3063,17.2744,17.3,103200.0
2006-02-08 11:30:00,27.08,27.08,27.02,27.05,49000.0,17.3,17.3,17.2616,17.2808,49000.0
2006-02-08 11:40:00,27.04,27.07,27.04,27.05,31800.0,17.2744,17.2936,17.2744,17.2808,31800.0
2006-02-08 11:50:00,27.05,27.05,27.03,27.03,42600.0,17.2808,17.2808,17.268,17.268,42600.0
2006-02-08 12:00:00,27.03,27.04,27.0,27.01,67000.0,17.268,17.2744,17.2488,17.2552,67000.0
2006-02-08 12:10:00,27.01,27.04,27.01,27.03,65400.0,17.2552,17.2744,17.2552,17.268,65400.0
2006-02-08 12:20:00,27.03,27.04,27.0,27.02,62000.0,17.268,17.2744,17.2488,17.2616,62000.0
2006-02-08 12:30:00,27.02,27.02,26.98,26.98,42400.0,17.2616,17.2616,17.2361,17.2361,42400.0
2006-02-08 12:40:00,26.98,27.01,26.98,26.99,50800.0,17.2361,17.2552,17.2361,17.2425,50800.0
2006-02-08 12:50:00,26.98,26.98,26.93,26.93,41600.0,17.2361,17.2361,17.2041,17.2041,41600.0
2006-02-08 13:00:00,26.93,26.93,26.91,26.91,62800.0,17.2041,17.2041,17.1913,17.1913,62800.0
2006-02-08 13:10:00,26.91,26.92,26.89,26.9,54800.0,17.1913,17.1977,17.1786,17.185,54800.0
2006-02-08 13:20:00,26.9,26.93,26.9,26.93,39400.0,17.185,17.2041,17.185,17.2041,39400.0
2006-02-08 13:30:00,26.93,26.97,26.93,26.97,42000.0,17.2041,17.2297,17.2041,17.2297,42000.0
2006-02-08 13:40:00,26.97,26.97,26.96,26.96,23800.0,17.2297,17.2297,17.2233,17.2233,23800.0
2006-02-08 13:50:00,26.96,26.98,26.93,26.98,50400.0,17.2233,17.2361,17.2041,17.2361,50400.0
2006-02-08 14:00:00,26.97,26.98,26.93,26.93,43400.0,17.2297,17.2361,17.2041,17.2041,43400.0
2006-02-08 14:10:00,26.92,26.93,26.91,26.92,63000.0,17.1977,17.2041,17.1913,17.1977,63000.0
2006-02-08 14:20:00,26.92,26.95,26.91,26.93,53200.0,17.1977,17.2169,17.1913,17.2041,53200.0
2006-02-08 14:30:00,26.93,26.96,26.92,26.93,45000.0,17.2041,17.2233,17.1977,17.2041,45000.0
2006-02-08 14:40:00,26.93,26.99,26.93,26.97,74200.0,17.2041,17.2425,17.2041,17.2297,74200.0
2006-02-08 14:50:00,26.98,26.99,26.93,26.93,37600.0,17.2361,17.2425,17.2041,17.2041,37600.0
2006-02-08 15:00:00,26.93,27.0,26.89,27.0,104800.0,17.2041,17.2488,17.1786,17.2488,104800.0
2006-02-08 15:10:00,27.0,27.01,26.99,27.0,61200.0,17.2488,17.2552,17.2425,17.2488,61200.0
2006-02-08 15:20:00,27.0,27.0,26.96,26.97,75800.0,17.2488,17.2488,17.2233,17.2297,75800.0
2006-02-08 15:30:00,26.97,26.98,26.93,26.94,64200.0,17.2297,17.2361,17.2041,17.2105,64200.0
2006-02-08 15:40:00,26.93,26.99,26.93,26.99,104000.0,17.2041,17.2425,17.2041,17.2425,104000.0
2006-02-08 15:50:00,26.98,26.99,26.94,26.95,106600.0,17.2361,17.2425,17.2105,17.2169,106600.0
2006-02-09 09:30:00,26.84,26.93,26.82,26.89,162800.0,17.1466,17.2041,17.1339,17.1786,162800.0
2006-02-09 09:40:00,26.89,26.93,26.85,26.89,68600.0,17.1786,17.2041,17.153,17.1786,68600.0
2006-02-09 09:50:00,26.86,26.97,26.84,26.95,97000.0,17.1594,17.2297,17.1466,17.2169,97000.0
2006-02-09 10:00:00,26.97,26.97,26.93,26.96,52800.0,17.2297,17.2297,17.2041,17.2233,52800.0
2006-02-09 10:10:00,26.96,26.97,26.88,26.93,52600.0,17.2233,17.2297,17.1722,17.2041,52600.0
2006-02-09 10:20:00,26.93,26.96,26.91,26.92,66800.0,17.2041,17.2233,17.1913,17.1977,66800.0
2006-02-09 10:30:00,26.92,26.94,26.9,26.92,62400.0,17.1977,17.2105,17.185,17.1977,62400.0
2006-02-09 10:40:00,26.92,26.92,26.86,26.89,69800.0,17.1977,17.1977,17.1594,17.1786,69800.0
2006-02-09 10:50:00,26.89,26.91,26.89,26.89,50600.0,17.1786,17.1913,17.1786,17.1786,50600.0
2006-02-09 11:00:00,26.89,26.89,26.86,26.87,55000.0,17.1786,17.1786,17.1594,17.1658,55000.0
2006-02-09 11:10:00,26.87,26.87,26.85,26.87,38400.0,17.1658,17.1658,17.153,17.1658,38400.0
2006-02-09 11:20:00,26.87,26.94,26.87,26.94,58600.0,17.1658,17.2105,17.1658,17.2105,58600.0
2006-02-09 11:30:00,26.94,26.97,26.93,26.96,44600.0,17.2105,17.2297,17.2041,17.2233,44600.0
2006-02-09 11:40:00,26.97,26.99,26.95,26.99,117000.0,17.2297,17.2425,17.2169,17.2425,117000.0
2006-02-09 11:50:00,26.98,26.99,26.98,26.98,48200.0,17.2361,17.2425,17.2361,17.2361,48200.0
2006-02-09 12:00:00,26.98,27.0,26.98,26.99,22600.0,17.2361,17.2488,17.2361,17.2425,22600.0
2006-02-09 12:10:00,26.98,27.03,26.98,27.02,60400.0,17.2361,17.268,17.2361,17.2616,60400.0
2006-02-09 12:20:00,27.02,27.07,27.02,27.07,51600.0,17.2616,17.2936,17.2616,17.2936,51600.0
2006-02-09 12:30:00,27.08,27.14,27.08,27.13,153000.0,17.3,17.3383,17.3,17.3319,153000.0
2006-02-09 12:40:00,27.14,27.14,27.09,27.1,23600.0,17.3383,17.3383,17.3063,17.3127,23600.0
2006-02-09 12:50:00,27.09,27.09,27.04,27.04,57000.0,17.3063,17.3063,17.2744,17.2744,57000.0
2006-02-09 13:00:00,27.04,27.09,27.04,27.05,76400.0,17.2744,17.3063,17.2744,17.2808,76400.0
2006-02-09 13:10:00,27.05,27.06,27.01,27.05,56400.0,17.2808,17.2872,17.2552,17.2808,56400.0
2006-02-09 13:20:00,27.05,27.05,27.03,27.05,88600.0,17.2808,17.2808,17.268,17.2808,88600.0
2006-02-09 13:30:00,27.05,27.08,27.04,27.07,40600.0,17.2808,17.3,17.2744,17.2936,40600.0
2006-02-09 13:40:00,27.07,27.08,27.06,27.07,21800.0,17.2936,17.3,17.2872,17.2936,21800.0
2006-02-09 13:50:00,27.06,27.1,27.05,27.06,63000.0,17.2872,17.3127,17.2808,17.2872,63000.0
2006-02-09 14:00:00,27.07,27.07,27.03,27.05,67400.0,17.2936,17.2936,17.268,17.2808,67400.0
2006-02-09 14:10:00,27.04,27.07,27.03,27.05,43600.0,17.2744,17.2936,17.268,17.2808,43600.0
2006-02-09 14:20:00,27.05,27.05,27.0,27.01,51600.0,17.2808,17.2808,17.2488,17.2552,51600.0
2006-02-09 14:30:00,27.02,27.03,27.0,27.03,42800.0,17.2616,17.268,17.2488,17.268,42800.0
2006-02-09 14:40:00,27.03,27.04,27.0,27.0,78800.0,17.268,17.2744,17.2488,17.2488,78800.0
2006-02-09 14:50:00,27.0,27.02,26.99,26.99,84400.0,17.2488,17.2616,17.2425,17.2425,84400.0
2006-02-09 15:00:00,27.0,27.0,26.93,26.93,132400.0,17.2488,17.2488,17.2041,17.2041,132400.0
2006-02-09 15:10:00,26.93,26.95,26.92,26.93,82800.0,17.2041,17.2169,17.1977,17.2041,82800.0
2006-02-09 15:20:00,26.93,26.95,26.91,26.91,89600.0,17.2041,17.2169,17.1913,17.1913,89600.0
2006-02-09 15:30:00,26.91,26.93,26.89,26.92,135000.0,17.1913,17.2041,17.1786,17.1977,135000.0
2006-02-09 15:40:00,26.92,26.92,26.85,26.88,176200.0,17.1977,17.1977,17.153,17.1722,176200.0
2006-02-09 15:50:00,26.88,26.93,26.85,26.89,176600.0,17.1722,17.2041,17.153,17.1786,176600.0
2006-02-10 09:30:00,26.93,27.07,26.92,27.02,132400.0,17.2041,17.2936,17.1977,17.2616,132400.0
2006-02-10 09:40:00,27.02,27.14,26.99,27.14,92800.0,17.2616,17.3383,17.2425,17.3383,92800.0
2006-02-10 09:50:00,27.13,27.13,27.0,27.0,69000.0,17.3319,17.3319,17.2488,17.2488,69000.0
2006-02-10 10:00:00,27.0,27.03,26.93,26.93,59400.0,17.2488,17.268,17.2041,17.2041,59400.0
2006-02-10 10:10:00,26.94,26.95,26.93,26.95,38600.0,17.2105,17.2169,17.2041,17.2169,38600.0
2006-02-10 10:20:00,26.95,27.06,26.93,27.03,75400.0,17.2169,17.2872,17.2041,17.268,75400.0
2006-02-10 10:30:00,27.03,27.04,26.88,26.98,132200.0,17.268,17.2744,17.1722,17.2361,132200.0
2006-02-10 10:40:00,26.97,27.02,26.96,27.0,159800.0,17.2297,17.2616,17.2233,17.2488,159800.0
2006-02-10 10:50:00,27.0,27.03,27.0,27.02,65800.0,17.2488,17.268,17.2488,17.2616,65800.0
2006-02-10 11:00:00,27.01,27.02,26.98,26.99,102800.0,17.2552,17.2616,17.2361,17.2425,102800.0
2006-02-10 11:10:00,26.99,26.99,26.95,26.96,39400.0,17.2425,17.2425,17.2169,17.2233,39400.0
2006-02-10 11:20:00,26.96,27.0,26.96,26.97,63800.0,17.2233,17.2488,17.2233,17.2297,63800.0
2006-02-10 11:30:00,26.97,27.0,26.96,27.0,27600.0,17.2297,17.2488,17.2233,17.2488,27600.0
2006-02-10 11:40:00,27.0,27.01,27.0,27.0,55600.0,17.2488,17.2552,17.2488,17.2488,55600.0
2006-02-10 11:50:00,27.0,27.03,27.0,27.03,51000.0,17.2488,17.268,17.2488,17.268,51000.0
2006-02-10 12:00:00,27.03,27.03,27.0,27.0,81200.0,17.268,17.268,17.2488,17.2488,81200.0
2006-02-10 12:10:00,27.0,27.04,27.0,27.04,61600.0,17.2488,17.2744,17.2488,17.2744,61600.0
2006-02-10 12:20:00,27.03,27.07,27.03,27.05,68600.0,17.268,17.2936,17.268,17.2808,68600.0
2006-02-10 12:30:00,27.05,27.07,27.04,27.07,27800.0,17.2808,17.2936,17.2744,17.2936,27800.0
2006-02-10 12:40:00,27.07,27.08,27.05,27.07,88000.0,17.2936,17.3,17.2808,17.2936,88000.0
2006-02-10 12:50:00,27.07,27.07,27.05,27.06,36600.0,17.2936,17.2936,17.2808,17.2872,36600.0
2006-02-10 13:00:00,27.05,27.06,27.04,27.06,29400.0,17.2808,17.2872,17.2744,17.2872,29400.0
2006-02-10 13:10:00,27.06,27.08,27.01,27.02,33000.0,17.2872,17.3,17.2552,17.2616,33000.0
2006-02-10 13:20:00,27.03,27.04,26.99,27.0,47200.0,17.268,17.2744,17.2425,17.2488,47200.0
2006-02-10 13:30:00,27.0,27.05,27.0,27.05,30200.0,17.2488,17.2808,17.2488,17.2808,30200.0
2006-02-10 13:40:00,27.06,27.06,27.03,27.04,49200.0,17.2872,17.2872,17.268,17.2744,49200.0
2006-02-10 13:50:00,27.04,27.08,27.03,27.08,67800.0,17.2744,17.3,17.268,17.3,67800.0
2006-02-10 14:00:00,27.08,27.13,27.07,27.12,66400.0,17.3,17.3319,17.2936,17.3255,66400.0
2006-02-10 14:10:00,27.11,27.13,27.06,27.07,97800.0,17.3191,17.3319,17.2872,17.2936,97800.0
2006-02-10 14:20:00,27.07,27.07,27.02,27.02,143800.0,17.2936,17.2936,17.2616,17.2616,143800.0
2006-02-10 14:30:00,27.02,27.02,26.98,27.0,86800.0,17.2616,17.2616,17.2361,17.2488,86800.0
2006-02-10 14:40:00,27.0,27.01,26.98,27.0,51400.0,17.2488,17.2552,17.2361,17.2488,51400.0
2006-02-10 14:50:00,27.0,27.04,26.99,27.03,53200.0,17.2488,17.2744,17.2425,17.268,53200.0
2006-02-10 15:00:00,27.02,27.04,27.01,27.04,43200.0,17.2616,17.2744,17.2552,17.2744,43200.0
2006-02-10 15:10:00,27.04,27.1,27.04,27.09,62400.0,17.2744,17.3127,17.2744,17.3063,62400.0
2006-02-10 15:20:00,27.09,27.09,27.05,27.05,102800.0,17.3063,17.3063,17.2808,17.2808,102800.0
2006-02-10 15:30:00,27.05,27.07,27.02,27.03,111800.0,17.2808,17.2936,17.2616,17.268,111800.0
2006-02-10 15:40:00,27.03,27.05,27.02,27.03,79000.0,17.268,17.2808,17.2616,17.268,79000.0
2006-02-10 15:50:00,27.03,27.05,27.03,27.03,88600.0,17.268,17.2808,17.268,17.268,88600.0
2006-02-13 09:30:00,27.0,27.06,26.95,26.96,78800.0,17.2488,17.2872,17.2169,17.2233,78800.0
2006-02-13 09:40:00,26.95,26.98,26.85,26.95,136600.0,17.2169,17.2361,17.153,17.2169,136600.0
2006-02-13 09:50:00,26.96,26.97,26.9,26.91,87200.0,17.2233,17.2297,17.185,17.1913,87200.0
2006-02-13 10:00:00,26.91,26.93,26.91,26.91,55600.0,17.1913,17.2041,17.1913,17.1913,55600.0
2006-02-13 10:10:00,26.91,26.93,26.9,26.91,49400.0,17.1913,17.2041,17.185,17.1913,49400.0
2006-02-13 10:20:00,26.91,26.91,26.88,26.89,44400.0,17.1913,17.1913,17.1722,17.1786,44400.0
2006-02-13 10:30:00,26.89,26.95,26.89,26.93,34600.0,17.1786,17.2169,17.1786,17.2041,34600.0
2006-02-13 10:40:00,26.93,26.93,26.9,26.92,60200.0,17.2041,17.2041,17.185,17.1977,60200.0
2006-02-13 10:50:00,26.92,26.95,26.92,26.92,35800.0,17.1977,17.2169,17.1977,17.1977,35800.0
2006-02-13 11:00:00,26.92,26.93,26.89,26.89,42400.0,17.1977,17.2041,17.1786,17.1786,42400.0
2006-02-13 11:10:00,26.89,26.9,26.88,26.88,52000.0,17.1786,17.185,17.1722,17.1722,52000.0
2006-02-13 11:20:00,26.88,26.93,26.87,26.93,43600.0,17.1722,17.2041,17.1658,17.2041,43600.0
2006-02-13 11:30:00,26.93,26.96,26.93,26.95,28200.0,17.2041,17.2233,17.2041,17.2169,28200.0
2006-02-13 11:40:00,26.96,27.0,26.96,26.99,131600.0,17.2233,17.2488,17.2233,17.2425,131600.0
2006-02-13 11:50:00,26.99,27.02,26.98,27.0,55400.0,17.2425,17.2616,17.2361,17.2488,55400.0
2006-02-13 12:00:00,27.0,27.02,26.99,26.99,20400.0,17.2488,17.2616,17.2425,17.2425,20400.0
2006-02-13 12:10:00,26.99,27.0,26.98,27.0,19000.0,17.2425,17.2488,17.2361,17.2488,19000.0
2006-02-13 12:20:00,27.0,27.0,26.99,27.0,38000.0,17.2488,17.2488,17.2425,17.2488,38000.0
2006-02-13 12:30:00,26.99,27.0,26.98,26.98,29600.0,17.2425,17.2488,17.2361,17.2361,29600.0
2006-02-13 12:40:00,26.97,26.97,26.94,26.97,60400.0,17.2297,17.2297,17.2105,17.2297,60400.0
2006-02-13 12:50:00,26.98,26.98,26.93,26.98,28600.0,17.2361,17.2361,17.2041,17.2361,28600.0
2006-02-13 13:00:00,26.98,27.0,26.98,26.99,39600.0,17.2361,17.2488,17.2361,17.2425,39600.0
2006-02-13 13:10:00,27.0,27.0,26.99,27.0,47600.0,17.2488,17.2488,17.2425,17.2488,47600.0
2006-02-13 13:20:00,27.0,27.0,26.98,26.99,28800.0,17.2488,17.2488,17.2361,17.2425,28800.0
2006-02-13 13:30:00,27.0,27.0,26.93,26.97,62200.0,17.2488,17.2488,17.2041,17.2297,62200.0
2006-02-13 13:40:00,26.96,27.0,26.96,26.99,50000.0,17.2233,17.2488,17.2233,17.2425,50000.0
2006-02-13 13:50:00,26.98,26.98,26.95,26.95,27800.0,17.2361,17.2361,17.2169,17.2169,27800.0
2006-02-13 14:00:00,26.95,26.99,26.95,26.98,27800.0,17.2169,17.2425,17.2169,17.2361,27800.0
2006-02-13 14:10:00,26.98,26.98,26.92,26.95,104600.0,17.2361,17.2361,17.1977,17.2169,104600.0
2006-02-13 14:20:00,26.95,26.97,26.95,26.97,70800.0,17.2169,17.2297,17.2169,17.2297,70800.0
2006-02-13 14:30:00,26.97,27.0,26.96,26.98,58000.0,17.2297,17.2488,17.2233,17.2361,58000.0
2006-02-13 14:40:00,26.98,26.99,26.97,26.97,29600.0,17.2361,17.2425,17.2297,17.2297,29600.0
2006-02-13 14:50:00,26.97,26.99,26.93,26.95,69600.0,17.2297,17.2425,17.2041,17.2169,69600.0
2006-02-13 15:00:00,26.95,26.98,26.95,26.95,69600.0,17.2169,17.2361,17.2169,17.2169,69600.0
2006-02-13 15:10:00,26.95,26.98,26.93,26.97,65600.0,17.2169,17.2361,17.2041,17.2297,65600.0
2006-02-13 15:20:00,26.98,27.01,26.98,27.0,65800.0,17.2361,17.2552,17.2361,17.2488,65800.0
2006-02-13 15:30:00,27.0,27.06,27.0,27.03,83800.0,17.2488,17.2872,17.2488,17.268,83800.0
2006-02-13 15:40:00,27.02,27.06,27.0,27.06,80200.0,17.2616,17.2872,17.2488,17.2872,80200.0
2006-02-13 15:50:00,27.07,27.07,27.03,27.04,117400.0,17.2936,17.2936,17.268,17.2744,117400.0
2006-02-14 09:30:00,27.08,27.18,27.08,27.12,124600.0,17.3,17.3638,17.3,17.3255,124600.0
2006-02-14 09:40:00,27.11,27.11,27.0,27.05,110400.0,17.3191,17.3191,17.2488,17.2808,110400.0
2006-02-14 09:50:00,27.05,27.09,27.05,27.08,45600.0,17.2808,17.3063,17.2808,17.3,45600.0
2006-02-14 10:00:00,27.09,27.12,27.08,27.11,50200.0,17.3063,17.3255,17.3,17.3191,50200.0
2006-02-14 10:10:00,27.11,27.2,27.1,27.17,75400.0,17.3191,17.3766,17.3127,17.3574,75400.0
2006-02-14 10:20:00,27.2,27.2,27.11,27.17,48000.0,17.3766,17.3766,17.3191,17.3574,48000.0
2006-02-14 10:30:00,27.16,27.16,27.07,27.07,44800.0,17.3511,17.3511,17.2936,17.2936,44800.0
2006-02-14 10:40:00,27.08,27.11,27.08,27.09,41800.0,17.3,17.3191,17.3,17.3063,41800.0
2006-02-14 10:50:00,27.09,27.18,27.09,27.13,59800.0,17.3063,17.3638,17.3063,17.3319,59800.0
2006-02-14 11:00:00,27.13,27.2,27.11,27.15,122400.0,17.3319,17.3766,17.3191,17.3447,122400.0
2006-02-14 11:10:00,27.15,27.2,27.11,27.14,87000.0,17.3447,17.3766,17.3191,17.3383,87000.0
2006-02-14 11:20:00,27.13,27.18,27.12,27.16,54600.0,17.3319,17.3638,17.3255,17.3511,54600.0
2006-02-14 11:30:00,27.16,27.2,27.16,27.17,48600.0,17.3511,17.3766,17.3511,17.3574,48600.0
2006-02-14 11:40:00,27.17,27.2,27.15,27.15,42400.0,17.3574,17.3766,17.3447,17.3447,42400.0
2006-02-14 11:50:00,27.15,27.23,27.13,27.22,49200.0,17.3447,17.3958,17.3319,17.3894,49200.0
2006-02-14 12:00:00,27.22,27.22,27.17,27.17,52200.0,17.3894,17.3894,17.3574,17.3574,52200.0
2006-02-14 12:10:00,27.17,27.18,27.15,27.15,40600.0,17.3574,17.3638,17.3447,17.3447,40600.0
2006-02-14 12:20:00,27.15,27.16,27.12,27.13,14200.0,17.3447,17.3511,17.3255,17.3319,14200.0
2006-02-14 12:30:00,27.13,27.14,27.1,27.14,38000.0,17.3319,17.3383,17.3127,17.3383,38000.0
2006-02-14 12:40:00,27.14,27.17,27.13,27.14,74000.0,17.3383,17.3574,17.3319,17.3383,74000.0
2006-02-14 12:50:00,27.14,27.14,27.11,27.11,27200.0,17.3383,17.3383,17.3191,17.3191,27200.0
2006-02-14 13:00:00,27.11,27.13,27.11,27.12,50400.0,17.3191,17.3319,17.3191,17.3255,50400.0
2006-02-14 13:10:00,27.12,27.15,27.12,27.15,46800.0,17.3255,17.3447,17.3255,17.3447,46800.0
2006-02-14 13:20:00,27.15,27.18,27.15,27.16,24800.0,17.3447,17.3638,17.3447,17.3511,24800.0
2006-02-14 13:30:00,27.16,27.18,27.16,27.18,60000.0,17.3511,17.3638,17.3511,17.3638,60000.0
2006-02-14 13:40:00,27.17,27.19,27.16,27.16,35400.0,17.3574,17.3702,17.3511,17.3511,35400.0
2006-02-14 13:50:00,27.16,27.16,27.11,27.11,31000.0,17.3511,17.3511,17.3191,17.3191,31000.0
2006-02-14 14:00:00,27.11,27.15,27.11,27.14,41200.0,17.3191,17.3447,17.3191,17.3383,41200.0
2006-02-14 14:10:00,27.14,27.15,27.13,27.15,54000.0,17.3383,17.3447,17.3319,17.3447,54000.0
2006-02-14 14:20:00,27.14,27.18,27.13,27.16,56000.0,17.3383,17.3638,17.3319,17.3511,56000.0
2006-02-14 14:30:00,27.17,27.21,27.13,27.14,88600.0,17.3574,17.383,17.3319,17.3383,88600.0
2006-02-14 14:40:00,27.14,27.18,27.13,27.18,48800.0,17.3383,17.3638,17.3319,17.3638,48800.0
2006-02-14 14:50:00,27.18,27.22,27.18,27.2,43800.0,17.3638,17.3894,17.3638,17.3766,43800.0
2006-02-14 15:00:00,27.21,27.22,27.14,27.14,29200.0,17.383,17.3894,17.3383,17.3383,29200.0
2006-02-14 15:10:00,27.14,27.2,27.14,27.18,30200.0,17.3383,17.3766,17.3383,17.3638,30200.0
2006-02-14 15:20:00,27.18,27.22,27.18,27.22,52600.0,17.3638,17.3894,17.3638,17.3894,52600.0
2006-02-14 15:30:00,27.2,27.21,27.15,27.15,77600.0,17.3766,17.383,17.3447,17.3447,77600.0
2006-02-14 15:40:00,27.15,27.15,27.08,27.09,157000.0,17.3447,17.3447,17.3,17.3063,157000.0
2006-02-14 15:50:00,27.09,27.15,27.09,27.14,222800.0,17.3063,17.3447,17.3063,17.3383,222800.0
2006-02-15 09:30:00,27.14,27.15,27.07,27.07,83200.0,17.3383,17.3447,17.2936,17.2936,83200.0
2006-02-15 09:40:00,27.07,27.07,26.86,26.87,227000.0,17.2936,17.2936,17.1594,17.1658,227000.0
2006-02-15 09:50:00,26.86,27.02,26.86,26.97,94200.0,17.1594,17.2616,17.1594,17.2297,94200.0
2006-02-15 10:00:00,26.97,27.05,26.95,27.02,75200.0,17.2297,17.2808,17.2169,17.2616,75200.0
2006-02-15 10:10:00,27.02,27.08,27.0,27.08,93400.0,17.2616,17.3,17.2488,17.3,93400.0
2006-02-15 10:20:00,27.09,27.14,27.08,27.08,61000.0,17.3063,17.3383,17.3,17.3,61000.0
2006-02-15 10:30:00,27.08,27.1,27.05,27.06,87600.0,17.3,17.3127,17.2808,17.2872,87600.0
2006-02-15 10:40:00,27.07,27.08,27.05,27.08,40400.0,17.2936,17.3,17.2808,17.3,40400.0
2006-02-15 10:50:00,27.09,27.13,27.08,27.13,50400.0,17.3063,17.3319,17.3,17.3319,50400.0
2006-02-15 11:00:00,27.13,27.14,27.11,27.13,122000.0,17.3319,17.3383,17.3191,17.3319,122000.0
2006-02-15 11:10:00,27.13,27.15,27.1,27.11,75200.0,17.3319,17.3447,17.3127,17.3191,75200.0
2006-02-15 11:20:00,27.11,27.11,27.02,27.02,65600.0,17.3191,17.3191,17.2616,17.2616,65600.0
2006-02-15 11:30:00,27.02,27.04,27.0,27.04,88000.0,17.2616,17.2744,17.2488,17.2744,88000.0
2006-02-15 11:40:00,27.04,27.05,27.0,27.01,90400.0,17.2744,17.2808,17.2488,17.2552,90400.0
2006-02-15 11:50:00,27.0,27.05,27.0,27.04,32600.0,17.2488,17.2808,17.2488,17.2744,32600.0
2006-02-15 12:00:00,27.03,27.04,27.0,27.0,27800.0,17.268,17.2744,17.2488,17.2488,27800.0
2006-02-15 12:10:00,27.0,27.02,26.93,26.93,56200.0,17.2488,17.2616,17.2041,17.2041,56200.0
2006-02-15 12:20:00,26.93,26.95,26.92,26.92,42600.0,17.2041,17.2169,17.1977,17.1977,42600.0
2006-02-15 12:30:00,26.92,26.93,26.89,26.9,47800.0,17.1977,17.2041,17.1786,17.185,47800.0
2006-02-15 12:40:00,26.9,26.93,26.89,26.91,44000.0,17.185,17.2041,17.1786,17.1913,44000.0
2006-02-15 12:50:00,26.91,26.91,26.86,26.87,167600.0,17.1913,17.1913,17.1594,17.1658,167600.0
2006-02-15 13:00:00,26.88,26.88,26.86,26.88,78000.0,17.1722,17.1722,17.1594,17.1722,78000.0
2006-02-15 13:10:00,26.88,26.93,26.88,26.93,52400.0,17.1722,17.2041,17.1722,17.2041,52400.0
2006-02-15 13:20:00,26.94,26.96,26.93,26.95,36400.0,17.2105,17.2233,17.2041,17.2169,36400.0
2006-02-15 13:30:00,26.95,27.0,26.95,27.0,38400.0,17.2169,17.2488,17.2169,17.2488,38400.0
2006-02-15 13:40:00,27.0,27.03,27.0,27.01,52200.0,17.2488,17.268,17.2488,17.2552,52200.0
2006-02-15 13:50:00,27.02,27.09,27.02,27.08,59200.0,17.2616,17.3063,17.2616,17.3,59200.0
2006-02-15 14:00:00,27.08,27.08,27.03,27.03,62600.0,17.3,17.3,17.268,17.268,62600.0
2006-02-15 14:10:00,27.03,27.05,27.02,27.05,69400.0,17.268,17.2808,17.2616,17.2808,69400.0
2006-02-15 14:20:00,27.06,27.09,27.05,27.09,65400.0,17.2872,17.3063,17.2808,17.3063,65400.0
2006-02-15 14:30:00,27.09,27.11,27.08,27.11,47000.0,17.3063,17.3191,17.3,17.3191,47000.0
2006-02-15 14:40:00,27.11,27.15,27.11,27.14,78400.0,17.3191,17.3447,17.3191,17.3383,78400.0
2006-02-15 14:50:00,27.13,27.21,27.13,27.21,90400.0,17.3319,17.383,17.3319,17.383,90400.0
2006-02-15 15:00:00,27.21,27.22,27.18,27.22,97600.0,17.383,17.3894,17.3638,17.3894,97600.0
2006-02-15 15:10:00,27.22,27.25,27.18,27.21,96800.0,17.3894,17.4086,17.3638,17.383,96800.0
2006-02-15 15:20:00,27.22,27.28,27.2,27.26,49400.0,17.3894,17.4277,17.3766,17.4149,49400.0
2006-02-15 15:30:00,27.27,27.3,27.25,27.29,78400.0,17.4213,17.4405,17.4086,17.4341,78400.0
2006-02-15 15:40:00,27.29,27.29,27.23,27.24,110200.0,17.4341,17.4341,17.3958,17.4022,110200.0
2006-02-15 15:50:00,27.24,27.25,27.23,27.25,142600.0,17.4022,17.4086,17.3958,17.4086,142600.0
2006-02-16 09:30:00,27.25,27.34,27.25,27.3,157400.0,17.4086,17.4661,17.4086,17.4405,157400.0
2006-02-16 09:40:00,27.31,27.31,27.25,27.28,102400.0,17.4469,17.4469,17.4086,17.4277,102400.0
2006-02-16 09:50:00,27.27,27.3,27.23,27.23,106600.0,17.4213,17.4405,17.3958,17.3958,106600.0
2006-02-16 10:00:00,27.22,27.25,27.18,27.25,40000.0,17.3894,17.4086,17.3638,17.4086,40000.0
2006-02-16 10:10:00,27.24,27.27,27.18,27.21,43600.0,17.4022,17.4213,17.3638,17.383,43600.0
2006-02-16 10:20:00,27.22,27.34,27.22,27.34,80800.0,17.3894,17.4661,17.3894,17.4661,80800.0
2006-02-16 10:30:00,27.34,27.34,27.26,27.26,29800.0,17.4661,17.4661,17.4149,17.4149,29800.0
2006-02-16 10:40:00,27.29,27.29,27.23,27.23,56800.0,17.4341,17.4341,17.3958,17.3958,56800.0
2006-02-16 10:50:00,27.23,27.29,27.23,27.27,68200.0,17.3958,17.4341,17.3958,17.4213,68200.0
2006-02-16 11:00:00,27.28,27.28,27.24,27.24,31200.0,17.4277,17.4277,17.4022,17.4022,31200.0
2006-02-16 11:10:00,27.24,27.24,27.21,27.23,52600.0,17.4022,17.4022,17.383,17.3958,52600.0
2006-02-16 11:20:00,27.24,27.27,27.23,27.25,55400.0,17.4022,17.4213,17.3958,17.4086,55400.0
2006-02-16 11:30:00,27.24,27.27,27.24,27.25,40800.0,17.4022,17.4213,17.4022,17.4086,40800.0
2006-02-16 11:40:00,27.25,27.25,27.23,27.25,19600.0,17.4086,17.4086,17.3958,17.4086,19600.0
2006-02-16 11:50:00,27.25,27.26,27.23,27.26,19000.0,17.4086,17.4149,17.3958,17.4149,19000.0
2006-02-16 12:00:00,27.26,27.28,27.23,27.25,26200.0,17.4149,17.4277,17.3958,17.4086,26200.0
2006-02-16 12:10:00,27.25,27.34,27.25,27.34,67400.0,17.4086,17.4661,17.4086,17.4661,67400.0
2006-02-16 12:20:00,27.35,27.39,27.32,27.33,76400.0,17.4724,17.498,17.4533,17.4597,76400.0
2006-02-16 12:30:00,27.33,27.33,27.29,27.32,53200.0,17.4597,17.4597,17.4341,17.4533,53200.0
2006-02-16 12:40:00,27.3,27.34,27.3,27.3,26200.0,17.4405,17.4661,17.4405,17.4405,26200.0
2006-02-16 12:50:00,27.3,27.32,27.29,27.32,33400.0,17.4405,17.4533,17.4341,17.4533,33400.0
2006-02-16 13:00:00,27.32,27.32,27.28,27.3,35000.0,17.4533,17.4533,17.4277,17.4405,35000.0
2006-02-16 13:10:00,27.29,27.3,27.29,27.29,12800.0,17.4341,17.4405,17.4341,17.4341,12800.0
2006-02-16 13:20:00,27.3,27.3,27.27,27.29,20600.0,17.4405,17.4405,17.4213,17.4341,20600.0
2006-02-16 13:30:00,27.3,27.34,27.29,27.33,33800.0,17.4405,17.4661,17.4341,17.4597,33800.0
2006-02-16 13:40:00,27.33,27.34,27.3,27.3,21000.0,17.4597,17.4661,17.4405,17.4405,21000.0
2006-02-16 13:50:00,27.3,27.32,27.28,27.31,55400.0,17.4405,17.4533,17.4277,17.4469,55400.0
2006-02-16 14:00:00,27.3,27.33,27.28,27.3,62000.0,17.4405,17.4597,17.4277,17.4405,62000.0
2006-02-16 14:10:00,27.3,27.31,27.27,27.3,39200.0,17.4405,17.4469,17.4213,17.4405,39200.0
2006-02-16 14:20:00,27.3,27.31,27.29,27.29,20600.0,17.4405,17.4469,17.4341,17.4341,20600.0
2006-02-16 14:30:00,27.28,27.31,27.25,27.29,42200.0,17.4277,17.4469,17.4086,17.4341,42200.0
2006-02-16 14:40:00,27.29,27.32,27.29,27.31,28600.0,17.4341,17.4533,17.4341,17.4469,28600.0
2006-02-16 14:50:00,27.31,27.32,27.29,27.3,45200.0,17.4469,17.4533,17.4341,17.4405,45200.0
2006-02-16 15:00:00,27.32,27.35,27.31,27.34,65400.0,17.4533,17.4724,17.4469,17.4661,65400.0
2006-02-16 15:10:00,27.34,27.35,27.28,27.34,89600.0,17.4661,17.4724,17.4277,17.4661,89600.0
2006-02-16 15:20:00,27.35,27.38,27.33,27.33,66800.0,17.4724,17.4916,17.4597,17.4597,66800.0
2006-02-16 15:30:00,27.33,27.36,27.32,27.36,89600.0,17.4597,17.4788,17.4533,17.4788,89600.0
2006-02-16 15:40:00,27.36,27.38,27.33,27.38,94600.0,17.4788,17.4916,17.4597,17.4916,94600.0
2006-02-16 15:50:00,27.37,27.4,27.37,27.4,144200.0,17.4852,17.5044,17.4852,17.5044,144200.0
2006-02-17 09:30:00,27.39,27.43,27.34,27.41,427800.0,17.498,17.5235,17.4661,17.5108,427800.0
2006-02-17 09:40:00,27.41,27.41,27.33,27.33,82800.0,17.5108,17.5108,17.4597,17.4597,82800.0
2006-02-17 09:50:00,27.33,27.33,27.25,27.31,119200.0,17.4597,17.4597,17.4086,17.4469,119200.0
2006-02-17 10:00:00,27.31,27.31,27.29,27.3,75200.0,17.4469,17.4469,17.4341,17.4405,75200.0
2006-02-17 10:10:00,27.31,27.32,27.27,27.29,74000.0,17.4469,17.4533,17.4213,17.4341,74000.0
2006-02-17 10:20:00,27.28,27.33,27.26,27.31,75000.0,17.4277,17.4597,17.4149,17.4469,75000.0
2006-02-17 10:30:00,27.31,27.35,27.31,27.35,113400.0,17.4469,17.4724,17.4469,17.4724,113400.0
2006-02-17 10:40:00,27.35,27.39,27.35,27.36,70600.0,17.4724,17.498,17.4724,17.4788,70600.0
2006-02-17 10:50:00,27.38,27.38,27.36,27.36,46400.0,17.4916,17.4916,17.4788,17.4788,46400.0
2006-02-17 11:00:00,27.36,27.38,27.34,27.36,49200.0,17.4788,17.4916,17.4661,17.4788,49200.0
2006-02-17 11:10:00,27.36,27.41,27.25,27.38,49200.0,17.4788,17.5108,17.4086,17.4916,49200.0
2006-02-17 11:20:00,27.37,27.39,27.36,27.38,34400.0,17.4852,17.498,17.4788,17.4916,34400.0
2006-02-17 11:30:00,27.39,27.4,27.35,27.4,60600.0,17.498,17.5044,17.4724,17.5044,60600.0
2006-02-17 11:40:00,27.4,27.42,27.4,27.41,57000.0,17.5044,17.5172,17.5044,17.5108,57000.0
2006-02-17 11:50:00,27.41,27.43,27.4,27.41,50000.0,17.5108,17.5235,17.5044,17.5108,50000.0
2006-02-17 12:00:00,27.41,27.42,27.4,27.41,38600.0,17.5108,17.5172,17.5044,17.5108,38600.0
2006-02-17 12:10:00,27.42,27.45,27.4,27.4,83800.0,17.5172,17.5363,17.5044,17.5044,83800.0
2006-02-17 12:20:00,27.41,27.42,27.39,27.39,18400.0,17.5108,17.5172,17.498,17.498,18400.0
2006-02-17 12:30:00,27.39,27.4,27.34,27.34,38000.0,17.498,17.5044,17.4661,17.4661,38000.0
2006-02-17 12:40:00,27.34,27.35,27.34,27.34,28200.0,17.4661,17.4724,17.4661,17.4661,28200.0
2006-02-17 12:50:00,27.33,27.34,27.31,27.32,37200.0,17.4597,17.4661,17.4469,17.4533,37200.0
2006-02-17 13:00:00,27.33,27.35,27.32,27.32,35000.0,17.4597,17.4724,17.4533,17.4533,35000.0
2006-02-17 13:10:00,27.32,27.33,27.3,27.32,52600.0,17.4533,17.4597,17.4405,17.4533,52600.0
2006-02-17 13:20:00,27.33,27.35,27.32,27.35,33200.0,17.4597,17.4724,17.4533,17.4724,33200.0
2006-02-17 13:30:00,27.35,27.35,27.34,27.35,51200.0,17.4724,17.4724,17.4661,17.4724,51200.0
2006-02-17 13:40:00,27.35,27.36,27.34,27.34,70000.0,17.4724,17.4788,17.4661,17.4661,70000.0
2006-02-17 13:50:00,27.35,27.35,27.3,27.32,45200.0,17.4724,17.4724,17.4405,17.4533,45200.0
2006-02-17 14:00:00,27.32,27.35,27.32,27.34,39400.0,17.4533,17.4724,17.4533,17.4661,39400.0
2006-02-17 14:10:00,27.33,27.34,27.32,27.32,27200.0,17.4597,17.4661,17.4533,17.4533,27200.0
2006-02-17 14:20:00,27.31,27.37,27.31,27.37,43000.0,17.4469,17.4852,17.4469,17.4852,43000.0
2006-02-17 14:30:00,27.38,27.4,27.36,27.39,67200.0,17.4916,17.5044,17.4788,17.498,67200.0
2006-02-17 14:40:00,27.39,27.4,27.39,27.4,60200.0,17.498,17.5044,17.498,17.5044,60200.0
2006-02-17 14:50:00,27.4,27.4,27.39,27.39,86200.0,17.5044,17.5044,17.498,17.498,86200.0
2006-02-17 15:00:00,27.39,27.41,27.39,27.4,70400.0,17.498,17.5108,17.498,17.5044,70400.0
2006-02-17 15:10:00,27.4,27.42,27.37,27.37,96200.0,17.5044,17.5172,17.4852,17.4852,96200.0
2006-02-17 15:20:00,27.38,27.41,27.37,27.4,49800.0,17.4916,17.5108,17.4852,17.5044,49800.0
2006-02-17 15:30:00,27.4,27.42,27.4,27.41,81200.0,17.5044,17.5172,17.5044,17.5108,81200.0
2006-02-17 15:40:00,27.41,27.43,27.4,27.41,149000.0,17.5108,17.5235,17.5044,17.5108,149000.0
2006-02-17 15:50:00,27.41,27.42,27.38,27.4,237800.0,17.5108,17.5172,17.4916,17.5044,237800.0
2006-02-21 09:30:00,27.25,27.25,27.13,27.19,314200.0,17.4086,17.4086,17.3319,17.3702,314200.0
2006-02-21 09:40:00,27.2,27.22,27.16,27.2,94600.0,17.3766,17.3894,17.3511,17.3766,94600.0
2006-02-21 09:50:00,27.2,27.21,27.13,27.13,87600.0,17.3766,17.383,17.3319,17.3319,87600.0
2006-02-21 10:00:00,27.13,27.21,27.13,27.21,64800.0,17.3319,17.383,17.3319,17.383,64800.0
2006-02-21 10:10:00,27.21,27.23,27.18,27.19,57800.0,17.383,17.3958,17.3638,17.3702,57800.0
2006-02-21 10:20:00,27.2,27.24,27.19,27.22,80600.0,17.3766,17.4022,17.3702,17.3894,80600.0
2006-02-21 10:30:00,27.22,27.25,27.22,27.25,39200.0,17.3894,17.4086,17.3894,17.4086,39200.0
2006-02-21 10:40:00,27.25,27.25,27.24,27.25,44600.0,17.4086,17.4086,17.4022,17.4086,44600.0
2006-02-21 10:50:00,27.25,27.25,27.23,27.24,56600.0,17.4086,17.4086,17.3958,17.4022,56600.0
2006-02-21 11:00:00,27.24,27.29,27.24,27.27,58000.0,17.4022,17.4341,17.4022,17.4213,58000.0
2006-02-21 11:10:00,27.27,27.28,27.25,27.27,30000.0,17.4213,17.4277,17.4086,17.4213,30000.0
2006-02-21 11:20:00,27.28,27.3,27.27,27.29,49200.0,17.4277,17.4405,17.4213,17.4341,49200.0
2006-02-21 11:30:00,27.29,27.3,27.23,27.23,58800.0,17.4341,17.4405,17.3958,17.3958,58800.0
2006-02-21 11:40:00,27.22,27.22,27.2,27.2,26800.0,17.3894,17.3894,17.3766,17.3766,26800.0
2006-02-21 11:50:00,27.2,27.21,27.2,27.2,111400.0,17.3766,17.383,17.3766,17.3766,111400.0
2006-02-21 12:00:00,27.2,27.2,27.15,27.18,67800.0,17.3766,17.3766,17.3447,17.3638,67800.0
2006-02-21 12:10:00,27.18,27.19,27.17,27.17,31600.0,17.3638,17.3702,17.3574,17.3574,31600.0
2006-02-21 12:20:00,27.18,27.18,27.17,27.18,23000.0,17.3638,17.3638,17.3574,17.3638,23000.0
2006-02-21 12:30:00,27.18,27.19,27.17,27.18,21000.0,17.3638,17.3702,17.3574,17.3638,21000.0
2006-02-21 12:40:00,27.18,27.21,27.17,27.18,27000.0,17.3638,17.383,17.3574,17.3638,27000.0
2006-02-21 12:50:00,27.19,27.19,27.17,27.17,27400.0,17.3702,17.3702,17.3574,17.3574,27400.0
2006-02-21 13:00:00,27.17,27.18,27.17,27.17,21600.0,17.3574,17.3638,17.3574,17.3574,21600.0
2006-02-21 13:10:00,27.17,27.18,27.17,27.17,20000.0,17.3574,17.3638,17.3574,17.3574,20000.0
2006-02-21 13:20:00,27.17,27.18,27.17,27.17,33800.0,17.3574,17.3638,17.3574,17.3574,33800.0
2006-02-21 13:30:00,27.18,27.21,27.17,27.21,35600.0,17.3638,17.383,17.3574,17.383,35600.0
2006-02-21 13:40:00,27.21,27.21,27.18,27.2,17400.0,17.383,17.383,17.3638,17.3766,17400.0
2006-02-21 13:50:00,27.19,27.2,27.16,27.18,45200.0,17.3702,17.3766,17.3511,17.3638,45200.0
2006-02-21 14:00:00,27.18,27.24,27.17,27.17,82400.0,17.3638,17.4022,17.3574,17.3574,82400.0
2006-02-21 14:10:00,27.18,27.2,27.13,27.15,40800.0,17.3638,17.3766,17.3319,17.3447,40800.0
2006-02-21 14:20:00,27.15,27.16,27.13,27.14,60600.0,17.3447,17.3511,17.3319,17.3383,60600.0
2006-02-21 14:30:00,27.13,27.15,27.11,27.14,39200.0,17.3319,17.3447,17.3191,17.3383,39200.0
2006-02-21 14:40:00,27.14,27.18,27.14,27.18,61800.0,17.3383,17.3638,17.3383,17.3638,61800.0
2006-02-21 14:50:00,27.18,27.18,27.15,27.16,64600.0,17.3638,17.3638,17.3447,17.3511,64600.0
2006-02-21 15:00:00,27.17,27.18,27.14,27.18,113800.0,17.3574,17.3638,17.3383,17.3638,113800.0
2006-02-21 15:10:00,27.18,27.23,27.18,27.21,68800.0,17.3638,17.3958,17.3638,17.383,68800.0
2006-02-21 15:20:00,27.21,27.23,27.2,27.22,47600.0,17.383,17.3958,17.3766,17.3894,47600.0
2006-02-21 15:30:00,27.22,27.23,27.21,27.22,58800.0,17.3894,17.3958,17.383,17.3894,58800.0
2006-02-21 15:40:00,27.22,27.25,27.22,27.24,129200.0,17.3894,17.4086,17.3894,17.4022,129200.0
2006-02-21 15:50:00,27.25,27.25,27.17,27.18,197800.0,17.4086,17.4086,17.3574,17.3638,197800.0
2006-02-22 09:30:00,27.09,27.25,27.01,27.25,191600.0,17.3063,17.4086,17.2552,17.4086,191600.0
2006-02-22 09:40:00,27.26,27.36,27.24,27.36,76400.0,17.4149,17.4788,17.4022,17.4788,76400.0
2006-02-22 09:50:00,27.36,27.39,27.33,27.35,83800.0,17.4788,17.498,17.4597,17.4724,83800.0
2006-02-22 10:00:00,27.36,27.39,27.34,27.34,99400.0,17.4788,17.498,17.4661,17.4661,99400.0
2006-02-22 10:10:00,27.35,27.38,27.35,27.36,44400.0,17.4724,17.4916,17.4724,17.4788,44400.0
2006-02-22 10:20:00,27.36,27.39,27.34,27.34,58400.0,17.4788,17.498,17.4661,17.4661,58400.0
2006-02-22 10:30:00,27.34,27.34,27.3,27.3,67800.0,17.4661,17.4661,17.4405,17.4405,67800.0
2006-02-22 10:40:00,27.31,27.31,27.26,27.27,50400.0,17.4469,17.4469,17.4149,17.4213,50400.0
2006-02-22 10:50:00,27.27,27.34,27.26,27.32,75400.0,17.4213,17.4661,17.4149,17.4533,75400.0
2006-02-22 11:00:00,27.32,27.35,27.32,27.32,34800.0,17.4533,17.4724,17.4533,17.4533,34800.0
2006-02-22 11:10:00,27.33,27.35,27.31,27.33,52400.0,17.4597,17.4724,17.4469,17.4597,52400.0
2006-02-22 11:20:00,27.34,27.4,27.33,27.38,58800.0,17.4661,17.5044,17.4597,17.4916,58800.0
2006-02-22 11:30:00,27.37,27.42,27.36,27.4,53000.0,17.4852,17.5172,17.4788,17.5044,53000.0
2006-02-22 11:40:00,27.4,27.49,27.4,27.49,73200.0,17.5044,17.5619,17.5044,17.5619,73200.0
2006-02-22 11:50:00,27.48,27.49,27.43,27.43,78600.0,17.5555,17.5619,17.5235,17.5235,78600.0
2006-02-22 12:00:00,27.43,27.44,27.41,27.41,59400.0,17.5235,17.5299,17.5108,17.5108,59400.0
2006-02-22 12:10:00,27.41,27.42,27.4,27.41,69200.0,17.5108,17.5172,17.5044,17.5108,69200.0
2006-02-22 12:20:00,27.41,27.42,27.39,27.39,42200.0,17.5108,17.5172,17.498,17.498,42200.0
2006-02-22 12:30:00,27.39,27.39,27.34,27.35,43800.0,17.498,17.498,17.4661,17.4724,43800.0
2006-02-22 12:40:00,27.35,27.36,27.32,27.34,52000.0,17.4724,17.4788,17.4533,17.4661,52000.0
2006-02-22 12:50:00,27.33,27.34,27.32,27.32,28200.0,17.4597,17.4661,17.4533,17.4533,28200.0
2006-02-22 13:00:00,27.32,27.34,27.3,27.3,61600.0,17.4533,17.4661,17.4405,17.4405,61600.0
2006-02-22 13:10:00,27.31,27.31,27.28,27.29,44800.0,17.4469,17.4469,17.4277,17.4341,44800.0
2006-02-22 13:20:00,27.29,27.32,27.27,27.32,64200.0,17.4341,17.4533,17.4213,17.4533,64200.0
2006-02-22 13:30:00,27.32,27.32,27.29,27.29,29800.0,17.4533,17.4533,17.4341,17.4341,29800.0
2006-02-22 13:40:00,27.29,27.29,27.26,27.28,61800.0,17.4341,17.4341,17.4149,17.4277,61800.0
2006-02-22 13:50:00,27.28,27.28,27.27,27.28,32000.0,17.4277,17.4277,17.4213,17.4277,32000.0
2006-02-22 14:00:00,27.27,27.28,27.26,27.28,50000.0,17.4213,17.4277,17.4149,17.4277,50000.0
2006-02-22 14:10:00,27.28,27.29,27.28,27.29,56000.0,17.4277,17.4341,17.4277,17.4341,56000.0
2006-02-22 14:20:00,27.28,27.3,27.26,27.26,35400.0,17.4277,17.4405,17.4149,17.4149,35400.0
2006-02-22 14:30:00,27.26,27.28,27.25,27.26,63600.0,17.4149,17.4277,17.4086,17.4149,63600.0
2006-02-22 14:40:00,27.27,27.29,27.26,27.28,56800.0,17.4213,17.4341,17.4149,17.4277,56800.0
2006-02-22 14:50:00,27.28,27.29,27.27,27.29,62800.0,17.4277,17.4341,17.4213,17.4341,62800.0
2006-02-22 15:00:00,27.29,27.29,27.25,27.25,69400.0,17.4341,17.4341,17.4086,17.4086,69400.0
2006-02-22 15:10:00,27.25,27.25,27.21,27.23,112400.0,17.4086,17.4086,17.383,17.3958,112400.0
2006-02-22 15:20:00,27.23,27.24,27.22,27.22,77600.0,17.3958,17.4022,17.3894,17.3894,77600.0
2006-02-22 15:30:00,27.22,27.3,27.22,27.29,137200.0,17.3894,17.4405,17.3894,17.4341,137200.0
2006-02-22 15:40:00,27.29,27.3,27.27,27.28,119000.0,17.4341,17.4405,17.4213,17.4277,119000.0
2006-02-22 15:50:00,27.28,27.33,27.28,27.32,170800.0,17.4277,17.4597,17.4277,17.4533,170800.0
2006-02-23 09:30:00,27.18,27.22,27.17,27.2,94000.0,17.3638,17.3894,17.3574,17.3766,94000.0
2006-02-23 09:40:00,27.18,27.2,27.15,27.18,118800.0,17.3638,17.3766,17.3447,17.3638,118800.0
2006-02-23 09:50:00,27.18,27.2,27.13,27.2,87400.0,17.3638,17.3766,17.3319,17.3766,87400.0
2006-02-23 10:00:00,27.19,27.26,27.18,27.25,72000.0,17.3702,17.4149,17.3638,17.4086,72000.0
2006-02-23 10:10:00,27.25,27.3,27.2,27.2,82200.0,17.4086,17.4405,17.3766,17.3766,82200.0
2006-02-23 10:20:00,27.2,27.28,27.17,27.28,79000.0,17.3766,17.4277,17.3574,17.4277,79000.0
2006-02-23 10:30:00,27.28,27.29,27.21,27.26,71200.0,17.4277,17.4341,17.383,17.4149,71200.0
2006-02-23 10:40:00,27.25,27.27,27.21,27.25,68600.0,17.4086,17.4213,17.383,17.4086,68600.0
2006-02-23 10:50:00,27.26,27.29,27.24,27.27,65200.0,17.4149,17.4341,17.4022,17.4213,65200.0
2006-02-23 11:00:00,27.27,27.3,27.27,27.3,47000.0,17.4213,17.4405,17.4213,17.4405,47000.0
2006-02-23 11:10:00,27.3,27.32,27.29,27.31,90800.0,17.4405,17.4533,17.4341,17.4469,90800.0
2006-02-23 11:20:00,27.31,27.35,27.3,27.34,86000.0,17.4469,17.4724,17.4405,17.4661,86000.0
2006-02-23 11:30:00,27.34,27.35,27.3,27.32,36000.0,17.4661,17.4724,17.4405,17.4533,36000.0
2006-02-23 11:40:00,27.32,27.33,27.3,27.31,54000.0,17.4533,17.4597,17.4405,17.4469,54000.0
2006-02-23 11:50:00,27.31,27.32,27.29,27.3,38000.0,17.4469,17.4533,17.4341,17.4405,38000.0
2006-02-23 12:00:00,27.3,27.35,27.3,27.35,44600.0,17.4405,17.4724,17.4405,17.4724,44600.0
2006-02-23 12:10:00,27.35,27.36,27.33,27.35,35400.0,17.4724,17.4788,17.4597,17.4724,35400.0
2006-02-23 12:20:00,27.35,27.4,27.35,27.39,43000.0,17.4724,17.5044,17.4724,17.498,43000.0
2006-02-23 12:30:00,27.39,27.49,27.39,27.49,99400.0,17.498,17.5619,17.498,17.5619,99400.0
2006-02-23 12:40:00,27.47,27.5,27.45,27.47,71000.0,17.5491,17.5683,17.5363,17.5491,71000.0
2006-02-23 12:50:00,27.47,27.48,27.46,27.46,28400.0,17.5491,17.5555,17.5427,17.5427,28400.0
2006-02-23 13:00:00,27.46,27.46,27.44,27.44,21000.0,17.5427,17.5427,17.5299,17.5299,21000.0
2006-02-23 13:10:00,27.44,27.48,27.43,27.45,46800.0,17.5299,17.5555,17.5235,17.5363,46800.0
2006-02-23 13:20:00,27.45,27.47,27.43,27.43,31600.0,17.5363,17.5491,17.5235,17.5235,31600.0
2006-02-23 13:30:00,27.43,27.43,27.4,27.42,48000.0,17.5235,17.5235,17.5044,17.5172,48000.0
2006-02-23 13:40:00,27.41,27.43,27.41,27.43,23600.0,17.5108,17.5235,17.5108,17.5235,23600.0
2006-02-23 13:50:00,27.43,27.43,27.41,27.42,28400.0,17.5235,17.5235,17.5108,17.5172,28400.0
2006-02-23 14:00:00,27.42,27.43,27.4,27.4,42000.0,17.5172,17.5235,17.5044,17.5044,42000.0
2006-02-23 14:10:00,27.41,27.41,27.35,27.35,50600.0,17.5108,17.5108,17.4724,17.4724,50600.0
2006-02-23 14:20:00,27.34,27.38,27.33,27.38,48400.0,17.4661,17.4916,17.4597,17.4916,48400.0
2006-02-23 14:30:00,27.36,27.38,27.36,27.38,34800.0,17.4788,17.4916,17.4788,17.4916,34800.0
2006-02-23 14:40:00,27.39,27.42,27.38,27.41,52400.0,17.498,17.5172,17.4916,17.5108,52400.0
2006-02-23 14:50:00,27.41,27.42,27.38,27.39,40000.0,17.5108,17.5172,17.4916,17.498,40000.0
2006-02-23 15:00:00,27.39,27.39,27.36,27.36,59800.0,17.498,17.498,17.4788,17.4788,59800.0
2006-02-23 15:10:00,27.36,27.36,27.33,27.34,65400.0,17.4788,17.4788,17.4597,17.4661,65400.0
2006-02-23 15:20:00,27.34,27.36,27.33,27.36,47200.0,17.4661,17.4788,17.4597,17.4788,47200.0
2006-02-23 15:30:00,27.36,27.38,27.35,27.36,114600.0,17.4788,17.4916,17.4724,17.4788,114600.0
2006-02-23 15:40:00,27.36,27.38,27.34,27.38,222000.0,17.4788,17.4916,17.4661,17.4916,222000.0
2006-02-23 15:50:00,27.38,27.38,27.3,27.31,162600.0,17.4916,17.4916,17.4405,17.4469,162600.0
2006-02-24 09:30:00,27.4,27.41,27.33,27.36,64800.0,17.5044,17.5108,17.4597,17.4788,64800.0
2006-02-24 09:40:00,27.36,27.45,27.33,27.43,52600.0,17.4788,17.5363,17.4597,17.5235,52600.0
2006-02-24 09:50:00,27.42,27.43,27.41,27.41,30400.0,17.5172,17.5235,17.5108,17.5108,30400.0
2006-02-24 10:00:00,27.41,27.5,27.41,27.49,48400.0,17.5108,17.5683,17.5108,17.5619,48400.0
2006-02-24 10:10:00,27.49,27.5,27.4,27.41,52800.0,17.5619,17.5683,17.5044,17.5108,52800.0
2006-02-24 10:20:00,27.4,27.4,27.32,27.33,53800.0,17.5044,17.5044,17.4533,17.4597,53800.0
2006-02-24 10:30:00,27.33,27.34,27.31,27.32,61000.0,17.4597,17.4661,17.4469,17.4533,61000.0
2006-02-24 10:40:00,27.32,27.33,27.3,27.3,19200.0,17.4533,17.4597,17.4405,17.4405,19200.0
2006-02-24 10:50:00,27.3,27.3,27.25,27.27,40800.0,17.4405,17.4405,17.4086,17.4213,40800.0
2006-02-24 11:00:00,27.27,27.32,27.27,27.28,38400.0,17.4213,17.4533,17.4213,17.4277,38400.0
2006-02-24 11:10:00,27.28,27.29,27.25,27.27,46600.0,17.4277,17.4341,17.4086,17.4213,46600.0
2006-02-24 11:20:00,27.26,27.36,27.26,27.36,77800.0,17.4149,17.4788,17.4149,17.4788,77800.0
2006-02-24 11:30:00,27.36,27.42,27.36,27.41,61000.0,17.4788,17.5172,17.4788,17.5108,61000.0
2006-02-24 11:40:00,27.41,27.41,27.4,27.41,43200.0,17.5108,17.5108,17.5044,17.5108,43200.0
2006-02-24 11:50:00,27.41,27.41,27.39,27.4,27400.0,17.5108,17.5108,17.498,17.5044,27400.0
2006-02-24 12:00:00,27.39,27.4,27.36,27.38,43600.0,17.498,17.5044,17.4788,17.4916,43600.0
2006-02-24 12:10:00,27.38,27.38,27.35,27.36,18400.0,17.4916,17.4916,17.4724,17.4788,18400.0
2006-02-24 12:20:00,27.36,27.38,27.35,27.35,22800.0,17.4788,17.4916,17.4724,17.4724,22800.0
2006-02-24 12:30:00,27.34,27.36,27.34,27.36,19400.0,17.4661,17.4788,17.4661,17.4788,19400.0
2006-02-24 12:40:00,27.36,27.41,27.36,27.41,32400.0,17.4788,17.5108,17.4788,17.5108,32400.0
2006-02-24 12:50:00,27.4,27.41,27.35,27.36,60200.0,17.5044,17.5108,17.4724,17.4788,60200.0
2006-02-24 13:00:00,27.36,27.36,27.28,27.31,46000.0,17.4788,17.4788,17.4277,17.4469,46000.0
2006-02-24 13:10:00,27.31,27.35,27.3,27.35,53400.0,17.4469,17.4724,17.4405,17.4724,53400.0
2006-02-24 13:20:00,27.35,27.38,27.35,27.36,36400.0,17.4724,17.4916,17.4724,17.4788,36400.0
2006-02-24 13:30:00,27.36,27.39,27.35,27.39,39400.0,17.4788,17.498,17.4724,17.498,39400.0
2006-02-24 13:40:00,27.38,27.39,27.36,27.39,54800.0,17.4916,17.498,17.4788,17.498,54800.0
2006-02-24 13:50:00,27.39,27.41,27.39,27.4,36200.0,17.498,17.5108,17.498,17.5044,36200.0
2006-02-24 14:00:00,27.39,27.45,27.35,27.36,120400.0,17.498,17.5363,17.4724,17.4788,120400.0
2006-02-24 14:10:00,27.37,27.39,27.36,27.38,125400.0,17.4852,17.498,17.4788,17.4916,125400.0
2006-02-24 14:20:00,27.38,27.39,27.35,27.36,30600.0,17.4916,17.498,17.4724,17.4788,30600.0
2006-02-24 14:30:00,27.36,27.39,27.35,27.39,24800.0,17.4788,17.498,17.4724,17.498,24800.0
2006-02-24 14:40:00,27.39,27.39,27.35,27.38,67200.0,17.498,17.498,17.4724,17.4916,67200.0
2006-02-24 14:50:00,27.39,27.41,27.35,27.4,159200.0,17.498,17.5108,17.4724,17.5044,159200.0
2006-02-24 15:00:00,27.4,27.45,27.36,27.39,159800.0,17.5044,17.5363,17.4788,17.498,159800.0
2006-02-24 15:10:00,27.39,27.43,27.37,27.39,165200.0,17.498,17.5235,17.4852,17.498,165200.0
2006-02-24 15:20:00,27.39,27.39,27.36,27.37,134400.0,17.498,17.498,17.4788,17.4852,134400.0
2006-02-24 15:30:00,27.37,27.39,27.33,27.35,138600.0,17.4852,17.498,17.4597,17.4724,138600.0
2006-02-24 15:40:00,27.35,27.35,27.31,27.35,211600.0,17.4724,17.4724,17.4469,17.4724,211600.0
2006-02-24 15:50:00,27.35,27.36,27.31,27.34,204800.0,17.4724,17.4788,17.4469,17.4661,204800.0
2006-02-27 09:30:00,27.18,27.32,27.15,27.28,225200.0,17.3638,17.4533,17.3447,17.4277,225200.0
2006-02-27 09:40:00,27.28,27.43,27.28,27.38,65200.0,17.4277,17.5235,17.4277,17.4916,65200.0
2006-02-27 09:50:00,27.4,27.43,27.36,27.38,87400.0,17.5044,17.5235,17.4788,17.4916,87400.0
2006-02-27 10:00:00,27.39,27.43,27.37,27.4,102000.0,17.498,17.5235,17.4852,17.5044,102000.0
2006-02-27 10:10:00,27.4,27.4,27.36,27.37,54800.0,17.5044,17.5044,17.4788,17.4852,54800.0
2006-02-27 10:20:00,27.39,27.43,27.38,27.4,54400.0,17.498,17.5235,17.4916,17.5044,54400.0
2006-02-27 10:30:00,27.41,27.43,27.4,27.41,34400.0,17.5108,17.5235,17.5044,17.5108,34400.0
2006-02-27 10:40:00,27.42,27.43,27.41,27.42,26400.0,17.5172,17.5235,17.5108,17.5172,26400.0
2006-02-27 10:50:00,27.42,27.43,27.41,27.42,41800.0,17.5172,17.5235,17.5108,17.5172,41800.0
2006-02-27 11:00:00,27.42,27.43,27.38,27.42,80800.0,17.5172,17.5235,17.4916,17.5172,80800.0
2006-02-27 11:10:00,27.42,27.44,27.42,27.44,80000.0,17.5172,17.5299,17.5172,17.5299,80000.0
2006-02-27 11:20:00,27.43,27.48,27.42,27.46,65400.0,17.5235,17.5555,17.5172,17.5427,65400.0
2006-02-27 11:30:00,27.47,27.5,27.46,27.5,64200.0,17.5491,17.5683,17.5427,17.5683,64200.0
2006-02-27 11:40:00,27.5,27.55,27.5,27.55,61600.0,17.5683,17.6002,17.5683,17.6002,61600.0
2006-02-27 11:50:00,27.54,27.56,27.53,27.55,42600.0,17.5938,17.6066,17.5874,17.6002,42600.0
2006-02-27 12:00:00,27.56,27.61,27.55,27.59,90200.0,17.6066,17.6385,17.6002,17.6258,90200.0
2006-02-27 12:10:00,27.59,27.6,27.52,27.53,116400.0,17.6258,17.6322,17.581,17.5874,116400.0
2006-02-27 12:20:00,27.53,27.53,27.5,27.52,45000.0,17.5874,17.5874,17.5683,17.581,45000.0
2006-02-27 12:30:00,27.53,27.55,27.52,27.55,24600.0,17.5874,17.6002,17.581,17.6002,24600.0
2006-02-27 12:40:00,27.55,27.58,27.55,27.57,69400.0,17.6002,17.6194,17.6002,17.613,69400.0
2006-02-27 12:50:00,27.58,27.64,27.58,27.64,90600.0,17.6194,17.6577,17.6194,17.6577,90600.0
2006-02-27 13:00:00,27.64,27.65,27.64,27.65,37800.0,17.6577,17.6641,17.6577,17.6641,37800.0
2006-02-27 13:10:00,27.64,27.68,27.64,27.68,65600.0,17.6577,17.6833,17.6577,17.6833,65600.0
2006-02-27 13:20:00,27.68,27.68,27.61,27.61,75800.0,17.6833,17.6833,17.6385,17.6385,75800.0
2006-02-27 13:30:00,27.61,27.61,27.57,27.59,144800.0,17.6385,17.6385,17.613,17.6258,144800.0
2006-02-27 13:40:00,27.59,27.61,27.58,27.61,68200.0,17.6258,17.6385,17.6194,17.6385,68200.0
2006-02-27 13:50:00,27.6,27.65,27.6,27.65,72000.0,17.6322,17.6641,17.6322,17.6641,72000.0
2006-02-27 14:00:00,27.65,27.67,27.63,27.64,118200.0,17.6641,17.6769,17.6513,17.6577,118200.0
2006-02-27 14:10:00,27.64,27.68,27.63,27.68,62000.0,17.6577,17.6833,17.6513,17.6833,62000.0
2006-02-27 14:20:00,27.67,27.73,27.67,27.73,71600.0,17.6769,17.7152,17.6769,17.7152,71600.0
2006-02-27 14:30:00,27.72,27.75,27.7,27.72,91400.0,17.7088,17.728,17.696,17.7088,91400.0
2006-02-27 14:40:00,27.71,27.75,27.71,27.74,82200.0,17.7024,17.728,17.7024,17.7216,82200.0
2006-02-27 14:50:00,27.73,27.75,27.73,27.75,58800.0,17.7152,17.728,17.7152,17.728,58800.0
2006-02-27 15:00:00,27.75,27.75,27.72,27.72,188400.0,17.728,17.728,17.7088,17.7088,188400.0
2006-02-27 15:10:00,27.72,27.74,27.71,27.74,79800.0,17.7088,17.7216,17.7024,17.7216,79800.0
2006-02-27 15:20:00,27.74,27.77,27.73,27.75,80000.0,17.7216,17.7408,17.7152,17.728,80000.0
2006-02-27 15:30:00,27.76,27.76,27.73,27.73,115800.0,17.7344,17.7344,17.7152,17.7152,115800.0
2006-02-27 15:40:00,27.73,27.74,27.7,27.74,224400.0,17.7152,17.7216,17.696,17.7216,224400.0
2006-02-27 15:50:00,27.74,27.75,27.7,27.72,133000.0,17.7216,17.728,17.696,17.7088,133000.0
2006-02-28 09:30:00,27.65,27.83,27.65,27.82,204200.0,17.6641,17.7791,17.6641,17.7727,204200.0
2006-02-28 09:40:00,27.82,27.87,27.75,27.77,153200.0,17.7727,17.8046,17.728,17.7408,153200.0
2006-02-28 09:50:00,27.77,27.82,27.69,27.71,104000.0,17.7408,17.7727,17.6896,17.7024,104000.0
2006-02-28 10:00:00,27.72,27.72,27.52,27.57,118800.0,17.7088,17.7088,17.581,17.613,118800.0
2006-02-28 10:10:00,27.58,27.6,27.5,27.52,62800.0,17.6194,17.6322,17.5683,17.581,62800.0
2006-02-28 10:20:00,27.52,27.54,27.5,27.5,41600.0,17.581,17.5938,17.5683,17.5683,41600.0
2006-02-28 10:30:00,27.5,27.52,27.45,27.51,127600.0,17.5683,17.581,17.5363,17.5747,127600.0
2006-02-28 10:40:00,27.5,27.52,27.49,27.49,74800.0,17.5683,17.581,17.5619,17.5619,74800.0
2006-02-28 10:50:00,27.5,27.59,27.5,27.52,47200.0,17.5683,17.6258,17.5683,17.581,47200.0
2006-02-28 11:00:00,27.5,27.51,27.48,27.5,40800.0,17.5683,17.5747,17.5555,17.5683,40800.0
2006-02-28 11:10:00,27.5,27.5,27.39,27.4,57600.0,17.5683,17.5683,17.498,17.5044,57600.0
2006-02-28 11:20:00,27.4,27.41,27.37,27.38,45400.0,17.5044,17.5108,17.4852,17.4916,45400.0
2006-02-28 11:30:00,27.38,27.43,27.36,27.41,69800.0,17.4916,17.5235,17.4788,17.5108,69800.0
2006-02-28 11:40:00,27.41,27.42,27.35,27.4,86200.0,17.5108,17.5172,17.4724,17.5044,86200.0
2006-02-28 11:50:00,27.39,27.4,27.3,27.32,75800.0,17.498,17.5044,17.4405,17.4533,75800.0
2006-02-28 12:00:00,27.33,27.34,27.3,27.33,62600.0,17.4597,17.4661,17.4405,17.4597,62600.0
2006-02-28 12:10:00,27.33,27.34,27.31,27.34,68000.0,17.4597,17.4661,17.4469,17.4661,68000.0
2006-02-28 12:20:00,27.33,27.34,27.3,27.3,58400.0,17.4597,17.4661,17.4405,17.4405,58400.0
2006-02-28 12:30:00,27.3,27.32,27.27,27.32,42400.0,17.4405,17.4533,17.4213,17.4533,42400.0
2006-02-28 12:40:00,27.31,27.37,27.31,27.36,36200.0,17.4469,17.4852,17.4469,17.4788,36200.0
2006-02-28 12:50:00,27.36,27.4,27.35,27.36,50000.0,17.4788,17.5044,17.4724,17.4788,50000.0
2006-02-28 13:00:00,27.36,27.43,27.36,27.39,66600.0,17.4788,17.5235,17.4788,17.498,66600.0
2006-02-28 13:10:00,27.38,27.4,27.36,27.36,28000.0,17.4916,17.5044,17.4788,17.4788,28000.0
2006-02-28 13:20:00,27.36,27.37,27.35,27.36,31800.0,17.4788,17.4852,17.4724,17.4788,31800.0
2006-02-28 13:30:00,27.36,27.42,27.36,27.4,62600.0,17.4788,17.5172,17.4788,17.5044,62600.0
2006-02-28 13:40:00,27.4,27.4,27.31,27.32,44600.0,17.5044,17.5044,17.4469,17.4533,44600.0
2006-02-28 13:50:00,27.32,27.33,27.28,27.3,65200.0,17.4533,17.4597,17.4277,17.4405,65200.0
2006-02-28 14:00:00,27.3,27.31,27.28,27.3,55600.0,17.4405,17.4469,17.4277,17.4405,55600.0
2006-02-28 14:10:00,27.3,27.3,27.25,27.28,54800.0,17.4405,17.4405,17.4086,17.4277,54800.0
2006-02-28 14:20:00,27.28,27.3,27.26,27.27,40600.0,17.4277,17.4405,17.4149,17.4213,40600.0
2006-02-28 14:30:00,27.27,27.27,27.25,27.25,58600.0,17.4213,17.4213,17.4086,17.4086,58600.0
2006-02-28 14:40:00,27.25,27.28,27.25,27.25,56800.0,17.4086,17.4277,17.4086,17.4086,56800.0
2006-02-28 14:50:00,27.25,27.3,27.25,27.28,48000.0,17.4086,17.4405,17.4086,17.4277,48000.0
2006-02-28 15:00:00,27.27,27.29,27.25,27.25,91000.0,17.4213,17.4341,17.4086,17.4086,91000.0
2006-02-28 15:10:00,27.26,27.29,27.25,27.27,49200.0,17.4149,17.4341,17.4086,17.4213,49200.0
2006-02-28 15:20:00,27.27,27.32,27.26,27.32,64400.0,17.4213,17.4533,17.4149,17.4533,64400.0
2006-02-28 15:30:00,27.31,27.32,27.29,27.29,110600.0,17.4469,17.4533,17.4341,17.4341,110600.0
2006-02-28 15:40:00,27.29,27.3,27.25,27.25,211600.0,17.4341,17.4405,17.4086,17.4086,211600.0
2006-02-28 15:50:00,27.25,27.25,27.23,27.23,279600.0,17.4086,17.4086,17.3958,17.3958,279600.0
2006-03-01 09:30:00,27.34,27.46,27.34,27.41,217600.0,17.4661,17.5427,17.4661,17.5108,217600.0
2006-03-01 09:40:00,27.42,27.45,27.25,27.3,83200.0,17.5172,17.5363,17.4086,17.4405,83200.0
2006-03-01 09:50:00,27.31,27.32,27.28,27.3,45200.0,17.4469,17.4533,17.4277,17.4405,45200.0
2006-03-01 10:00:00,27.3,27.36,27.3,27.31,71200.0,17.4405,17.4788,17.4405,17.4469,71200.0
2006-03-01 10:10:00,27.31,27.32,27.27,27.3,60000.0,17.4469,17.4533,17.4213,17.4405,60000.0
2006-03-01 10:20:00,27.31,27.32,27.28,27.29,44000.0,17.4469,17.4533,17.4277,17.4341,44000.0
2006-03-01 10:30:00,27.29,27.36,27.29,27.35,42200.0,17.4341,17.4788,17.4341,17.4724,42200.0
2006-03-01 10:40:00,27.35,27.36,27.33,27.35,29800.0,17.4724,17.4788,17.4597,17.4724,29800.0
2006-03-01 10:50:00,27.35,27.35,27.29,27.29,43600.0,17.4724,17.4724,17.4341,17.4341,43600.0
2006-03-01 11:00:00,27.29,27.31,27.27,27.31,53600.0,17.4341,17.4469,17.4213,17.4469,53600.0
2006-03-01 11:10:00,27.31,27.36,27.3,27.33,46600.0,17.4469,17.4788,17.4405,17.4597,46600.0
2006-03-01 11:20:00,27.34,27.36,27.31,27.31,61000.0,17.4661,17.4788,17.4469,17.4469,61000.0
2006-03-01 11:30:00,27.3,27.36,27.3,27.36,63400.0,17.4405,17.4788,17.4405,17.4788,63400.0
2006-03-01 11:40:00,27.36,27.37,27.33,27.34,56600.0,17.4788,17.4852,17.4597,17.4661,56600.0
2006-03-01 11:50:00,27.34,27.39,27.34,27.38,32600.0,17.4661,17.498,17.4661,17.4916,32600.0
2006-03-01 12:00:00,27.38,27.4,27.35,27.36,36600.0,17.4916,17.5044,17.4724,17.4788,36600.0
2006-03-01 12:10:00,27.36,27.38,27.35,27.38,53600.0,17.4788,17.4916,17.4724,17.4916,53600.0
2006-03-01 12:20:00,27.38,27.39,27.36,27.37,30600.0,17.4916,17.498,17.4788,17.4852,30600.0
2006-03-01 12:30:00,27.37,27.38,27.36,27.37,21200.0,17.4852,17.4916,17.4788,17.4852,21200.0
2006-03-01 12:40:00,27.37,27.48,27.37,27.45,86200.0,17.4852,17.5555,17.4852,17.5363,86200.0
2006-03-01 12:50:00,27.45,27.46,27.43,27.46,35400.0,17.5363,17.5427,17.5235,17.5427,35400.0
2006-03-01 13:00:00,27.45,27.45,27.43,27.43,28400.0,17.5363,17.5363,17.5235,17.5235,28400.0
2006-03-01 13:10:00,27.43,27.43,27.38,27.38,25800.0,17.5235,17.5235,17.4916,17.4916,25800.0
2006-03-01 13:20:00,27.38,27.39,27.36,27.39,40000.0,17.4916,17.498,17.4788,17.498,40000.0
2006-03-01 13:30:00,27.39,27.41,27.39,27.41,20800.0,17.498,17.5108,17.498,17.5108,20800.0
2006-03-01 13:40:00,27.41,27.44,27.4,27.43,24000.0,17.5108,17.5299,17.5044,17.5235,24000.0
2006-03-01 13:50:00,27.43,27.46,27.42,27.46,41200.0,17.5235,17.5427,17.5172,17.5427,41200.0
2006-03-01 14:00:00,27.46,27.46,27.44,27.45,41800.0,17.5427,17.5427,17.5299,17.5363,41800.0
2006-03-01 14:10:00,27.45,27.46,27.42,27.42,41600.0,17.5363,17.5427,17.5172,17.5172,41600.0
2006-03-01 14:20:00,27.42,27.43,27.4,27.41,53400.0,17.5172,17.5235,17.5044,17.5108,53400.0
2006-03-01 14:30:00,27.41,27.41,27.36,27.36,43400.0,17.5108,17.5108,17.4788,17.4788,43400.0
2006-03-01 14:40:00,27.36,27.41,27.35,27.39,57600.0,17.4788,17.5108,17.4724,17.498,57600.0
2006-03-01 14:50:00,27.4,27.43,27.39,27.43,46000.0,17.5044,17.5235,17.498,17.5235,46000.0
2006-03-01 15:00:00,27.43,27.44,27.42,27.43,52600.0,17.5235,17.5299,17.5172,17.5235,52600.0
2006-03-01 15:10:00,27.43,27.45,27.43,27.43,47600.0,17.5235,17.5363,17.5235,17.5235,47600.0
2006-03-01 15:20:00,27.44,27.47,27.44,27.46,58000.0,17.5299,17.5491,17.5299,17.5427,58000.0
2006-03-01 15:30:00,27.46,27.46,27.4,27.41,104000.0,17.5427,17.5427,17.5044,17.5108,104000.0
2006-03-01 15:40:00,27.41,27.41,27.38,27.38,104200.0,17.5108,17.5108,17.4916,17.4916,104200.0
2006-03-01 15:50:00,27.38,27.4,27.37,27.39,91600.0,17.4916,17.5044,17.4852,17.498,91600.0
2006-03-02 09:30:00,27.28,27.37,27.27,27.32,133800.0,17.4277,17.4852,17.4213,17.4533,133800.0
2006-03-02 09:40:00,27.32,27.32,27.14,27.18,91400.0,17.4533,17.4533,17.3383,17.3638,91400.0
2006-03-02 09:50:00,27.18,27.23,27.14,27.16,80800.0,17.3638,17.3958,17.3383,17.3511,80800.0
2006-03-02 10:00:00,27.18,27.18,27.14,27.18,52600.0,17.3638,17.3638,17.3383,17.3638,52600.0
2006-03-02 10:10:00,27.18,27.18,27.14,27.15,58000.0,17.3638,17.3638,17.3383,17.3447,58000.0
2006-03-02 10:20:00,27.15,27.21,27.13,27.21,37200.0,17.3447,17.383,17.3319,17.383,37200.0
2006-03-02 10:30:00,27.18,27.21,27.14,27.19,56400.0,17.3638,17.383,17.3383,17.3702,56400.0
2006-03-02 10:40:00,27.18,27.25,27.16,27.25,64400.0,17.3638,17.4086,17.3511,17.4086,64400.0
2006-03-02 10:50:00,27.28,27.29,27.24,27.25,45800.0,17.4277,17.4341,17.4022,17.4086,45800.0
2006-03-02 11:00:00,27.25,27.32,27.25,27.26,50200.0,17.4086,17.4533,17.4086,17.4149,50200.0
2006-03-02 11:10:00,27.27,27.27,27.22,27.22,38000.0,17.4213,17.4213,17.3894,17.3894,38000.0
2006-03-02 11:20:00,27.2,27.24,27.18,27.21,29400.0,17.3766,17.4022,17.3638,17.383,29400.0
2006-03-02 11:30:00,27.21,27.22,27.18,27.2,39400.0,17.383,17.3894,17.3638,17.3766,39400.0
2006-03-02 11:40:00,27.2,27.21,27.17,27.17,33600.0,17.3766,17.383,17.3574,17.3574,33600.0
2006-03-02 11:50:00,27.16,27.16,27.14,27.14,42200.0,17.3511,17.3511,17.3383,17.3383,42200.0
2006-03-02 12:00:00,27.16,27.16,27.13,27.14,59200.0,17.3511,17.3511,17.3319,17.3383,59200.0
2006-03-02 12:10:00,27.13,27.14,27.11,27.11,49600.0,17.3319,17.3383,17.3191,17.3191,49600.0
2006-03-02 12:20:00,27.11,27.11,27.05,27.06,60000.0,17.3191,17.3191,17.2808,17.2872,60000.0
2006-03-02 12:30:00,27.07,27.13,27.06,27.13,36800.0,17.2936,17.3319,17.2872,17.3319,36800.0
2006-03-02 12:40:00,27.13,27.19,27.12,27.18,37000.0,17.3319,17.3702,17.3255,17.3638,37000.0
2006-03-02 12:50:00,27.18,27.18,27.17,27.18,37200.0,17.3638,17.3638,17.3574,17.3638,37200.0
2006-03-02 13:00:00,27.18,27.22,27.17,27.18,24800.0,17.3638,17.3894,17.3574,17.3638,24800.0
2006-03-02 13:10:00,27.19,27.22,27.18,27.2,27600.0,17.3702,17.3894,17.3638,17.3766,27600.0
2006-03-02 13:20:00,27.21,27.23,27.2,27.21,29800.0,17.383,17.3958,17.3766,17.383,29800.0
2006-03-02 13:30:00,27.21,27.24,27.21,27.23,33600.0,17.383,17.4022,17.383,17.3958,33600.0
2006-03-02 13:40:00,27.23,27.25,27.22,27.25,51600.0,17.3958,17.4086,17.3894,17.4086,51600.0
2006-03-02 13:50:00,27.27,27.28,27.25,27.27,35200.0,17.4213,17.4277,17.4086,17.4213,35200.0
2006-03-02 14:00:00,27.27,27.28,27.23,27.24,27000.0,17.4213,17.4277,17.3958,17.4022,27000.0
2006-03-02 14:10:00,27.24,27.29,27.24,27.29,33600.0,17.4022,17.4341,17.4022,17.4341,33600.0
2006-03-02 14:20:00,27.28,27.28,27.25,27.25,20200.0,17.4277,17.4277,17.4086,17.4086,20200.0
2006-03-02 14:30:00,27.26,27.3,27.25,27.27,20200.0,17.4149,17.4405,17.4086,17.4213,20200.0
2006-03-02 14:40:00,27.26,27.28,27.25,27.27,26600.0,17.4149,17.4277,17.4086,17.4213,26600.0
2006-03-02 14:50:00,27.27,27.29,27.26,27.29,19800.0,17.4213,17.4341,17.4149,17.4341,19800.0
2006-03-02 15:00:00,27.29,27.32,27.28,27.31,30200.0,17.4341,17.4533,17.4277,17.4469,30200.0
2006-03-02 15:10:00,27.31,27.33,27.29,27.29,52800.0,17.4469,17.4597,17.4341,17.4341,52800.0
2006-03-02 15:20:00,27.29,27.31,27.28,27.28,39600.0,17.4341,17.4469,17.4277,17.4277,39600.0
2006-03-02 15:30:00,27.28,27.3,27.26,27.28,55800.0,17.4277,17.4405,17.4149,17.4277,55800.0
2006-03-02 15:40:00,27.28,27.28,27.26,27.27,48800.0,17.4277,17.4277,17.4149,17.4213,48800.0
2006-03-02 15:50:00,27.27,27.28,27.25,27.26,52000.0,17.4213,17.4277,17.4086,17.4149,52000.0
2006-03-03 09:30:00,27.18,27.28,27.17,27.28,88800.0,17.3638,17.4277,17.3574,17.4277,88800.0
2006-03-03 09:40:00,27.28,27.35,27.26,27.33,71000.0,17.4277,17.4724,17.4149,17.4597,71000.0
2006-03-03 09:50:00,27.33,27.35,27.25,27.29,49000.0,17.4597,17.4724,17.4086,17.4341,49000.0
2006-03-03 10:00:00,27.3,27.3,27.28,27.29,111600.0,17.4405,17.4405,17.4277,17.4341,111600.0
2006-03-03 10:10:00,27.29,27.3,27.28,27.3,50800.0,17.4341,17.4405,17.4277,17.4405,50800.0
2006-03-03 10:20:00,27.3,27.35,27.29,27.34,97000.0,17.4405,17.4724,17.4341,17.4661,97000.0
2006-03-03 10:30:00,27.34,27.39,27.34,27.36,106400.0,17.4661,17.498,17.4661,17.4788,106400.0
2006-03-03 10:40:00,27.37,27.4,27.35,27.36,44400.0,17.4852,17.5044,17.4724,17.4788,44400.0
2006-03-03 10:50:00,27.38,27.41,27.36,27.4,128400.0,17.4916,17.5108,17.4788,17.5044,128400.0
2006-03-03 11:00:00,27.39,27.4,27.34,27.36,38600.0,17.498,17.5044,17.4661,17.4788,38600.0
2006-03-03 11:10:00,27.35,27.36,27.31,27.36,43400.0,17.4724,17.4788,17.4469,17.4788,43400.0
2006-03-03 11:20:00,27.36,27.39,27.35,27.36,36600.0,17.4788,17.498,17.4724,17.4788,36600.0
2006-03-03 11:30:00,27.36,27.36,27.33,27.36,48400.0,17.4788,17.4788,17.4597,17.4788,48400.0
2006-03-03 11:40:00,27.36,27.38,27.35,27.36,45600.0,17.4788,17.4916,17.4724,17.4788,45600.0
2006-03-03 11:50:00,27.36,27.39,27.36,27.38,27000.0,17.4788,17.498,17.4788,17.4916,27000.0
2006-03-03 12:00:00,27.39,27.39,27.35,27.36,37000.0,17.498,17.498,17.4724,17.4788,37000.0
2006-03-03 12:10:00,27.36,27.38,27.35,27.36,41200.0,17.4788,17.4916,17.4724,17.4788,41200.0
2006-03-03 12:20:00,27.36,27.42,27.36,27.4,100600.0,17.4788,17.5172,17.4788,17.5044,100600.0
2006-03-03 12:30:00,27.4,27.5,27.4,27.45,72400.0,17.5044,17.5683,17.5044,17.5363,72400.0
2006-03-03 12:40:00,27.49,27.52,27.45,27.48,50400.0,17.5619,17.581,17.5363,17.5555,50400.0
2006-03-03 12:50:00,27.48,27.49,27.47,27.48,39400.0,17.5555,17.5619,17.5491,17.5555,39400.0
2006-03-03 13:00:00,27.48,27.49,27.48,27.49,36200.0,17.5555,17.5619,17.5555,17.5619,36200.0
2006-03-03 13:10:00,27.49,27.5,27.48,27.48,57800.0,17.5619,17.5683,17.5555,17.5555,57800.0
2006-03-03 13:20:00,27.48,27.58,27.48,27.57,103200.0,17.5555,17.6194,17.5555,17.613,103200.0
2006-03-03 13:30:00,27.57,27.61,27.57,27.59,48400.0,17.613,17.6385,17.613,17.6258,48400.0
2006-03-03 13:40:00,27.59,27.63,27.55,27.62,53800.0,17.6258,17.6513,17.6002,17.6449,53800.0
2006-03-03 13:50:00,27.61,27.65,27.6,27.61,45200.0,17.6385,17.6641,17.6322,17.6385,45200.0
2006-03-03 14:00:00,27.61,27.61,27.52,27.52,72000.0,17.6385,17.6385,17.581,17.581,72000.0
2006-03-03 14:10:00,27.52,27.54,27.52,27.53,41200.0,17.581,17.5938,17.581,17.5874,41200.0
2006-03-03 14:20:00,27.53,27.56,27.53,27.54,35200.0,17.5874,17.6066,17.5874,17.5938,35200.0
2006-03-03 14:30:00,27.55,27.56,27.51,27.55,81000.0,17.6002,17.6066,17.5747,17.6002,81000.0
2006-03-03 14:40:00,27.55,27.55,27.5,27.53,68600.0,17.6002,17.6002,17.5683,17.5874,68600.0
2006-03-03 14:50:00,27.53,27.56,27.53,27.56,27200.0,17.5874,17.6066,17.5874,17.6066,27200.0
2006-03-03 15:00:00,27.54,27.56,27.52,27.53,105000.0,17.5938,17.6066,17.581,17.5874,105000.0
2006-03-03 15:10:00,27.53,27.55,27.5,27.53,109600.0,17.5874,17.6002,17.5683,17.5874,109600.0
2006-03-03 15:20:00,27.53,27.54,27.5,27.53,85400.0,17.5874,17.5938,17.5683,17.5874,85400.0
2006-03-03 15:30:00,27.53,27.54,27.49,27.51,108600.0,17.5874,17.5938,17.5619,17.5747,108600.0
2006-03-03 15:40:00,27.52,27.53,27.48,27.49,136400.0,17.581,17.5874,17.5555,17.5619,136400.0
2006-03-03 15:50:00,27.49,27.5,27.42,27.42,108400.0,17.5619,17.5683,17.5172,17.5172,108400.0
2006-03-06 09:30:00,27.36,27.39,27.31,27.32,72200.0,17.4788,17.498,17.4469,17.4533,72200.0
2006-03-06 09:40:00,27.33,27.43,27.28,27.29,63400.0,17.4597,17.5235,17.4277,17.4341,63400.0
2006-03-06 09:50:00,27.3,27.32,27.28,27.3,41600.0,17.4405,17.4533,17.4277,17.4405,41600.0
2006-03-06 10:00:00,27.29,27.49,27.29,27.35,125800.0,17.4341,17.5619,17.4341,17.4724,125800.0
2006-03-06 10:10:00,27.35,27.36,27.31,27.31,36000.0,17.4724,17.4788,17.4469,17.4469,36000.0
2006-03-06 10:20:00,27.32,27.32,27.28,27.3,32800.0,17.4533,17.4533,17.4277,17.4405,32800.0
2006-03-06 10:30:00,27.3,27.3,27.27,27.29,28400.0,17.4405,17.4405,17.4213,17.4341,28400.0
2006-03-06 10:40:00,27.29,27.3,27.25,27.28,78600.0,17.4341,17.4405,17.4086,17.4277,78600.0
2006-03-06 10:50:00,27.28,27.29,27.25,27.28,54800.0,17.4277,17.4341,17.4086,17.4277,54800.0
2006-03-06 11:00:00,27.28,27.33,27.28,27.32,45400.0,17.4277,17.4597,17.4277,17.4533,45400.0
2006-03-06 11:10:00,27.32,27.33,27.25,27.26,106000.0,17.4533,17.4597,17.4086,17.4149,106000.0
2006-03-06 11:20:00,27.25,27.29,27.25,27.29,82800.0,17.4086,17.4341,17.4086,17.4341,82800.0
2006-03-06 11:30:00,27.29,27.32,27.29,27.3,44800.0,17.4341,17.4533,17.4341,17.4405,44800.0
2006-03-06 11:40:00,27.3,27.31,27.25,27.25,44600.0,17.4405,17.4469,17.4086,17.4086,44600.0
2006-03-06 11:50:00,27.25,27.25,27.24,27.25,33600.0,17.4086,17.4086,17.4022,17.4086,33600.0
2006-03-06 12:00:00,27.25,27.25,27.23,27.24,28200.0,17.4086,17.4086,17.3958,17.4022,28200.0
2006-03-06 12:10:00,27.24,27.25,27.2,27.22,62800.0,17.4022,17.4086,17.3766,17.3894,62800.0
2006-03-06 12:20:00,27.23,27.25,27.22,27.25,23000.0,17.3958,17.4086,17.3894,17.4086,23000.0
2006-03-06 12:30:00,27.25,27.25,27.23,27.23,17600.0,17.4086,17.4086,17.3958,17.3958,17600.0
2006-03-06 12:40:00,27.24,27.24,27.19,27.2,47000.0,17.4022,17.4022,17.3702,17.3766,47000.0
2006-03-06 12:50:00,27.2,27.23,27.18,27.2,40000.0,17.3766,17.3958,17.3638,17.3766,40000.0
2006-03-06 13:00:00,27.22,27.31,27.22,27.28,57400.0,17.3894,17.4469,17.3894,17.4277,57400.0
2006-03-06 13:10:00,27.28,27.29,27.25,27.28,23800.0,17.4277,17.4341,17.4086,17.4277,23800.0
2006-03-06 13:20:00,27.28,27.3,27.23,27.24,40200.0,17.4277,17.4405,17.3958,17.4022,40200.0
2006-03-06 13:30:00,27.24,27.26,27.21,27.23,56400.0,17.4022,17.4149,17.383,17.3958,56400.0
2006-03-06 13:40:00,27.24,27.25,27.21,27.21,36600.0,17.4022,17.4086,17.383,17.383,36600.0
2006-03-06 13:50:00,27.22,27.23,27.2,27.22,33600.0,17.3894,17.3958,17.3766,17.3894,33600.0
2006-03-06 14:00:00,27.23,27.25,27.14,27.15,139400.0,17.3958,17.4086,17.3383,17.3447,139400.0
2006-03-06 14:10:00,27.15,27.16,27.13,27.13,81000.0,17.3447,17.3511,17.3319,17.3319,81000.0
2006-03-06 14:20:00,27.13,27.13,27.06,27.13,107800.0,17.3319,17.3319,17.2872,17.3319,107800.0
2006-03-06 14:30:00,27.11,27.17,27.11,27.15,65400.0,17.3191,17.3574,17.3191,17.3447,65400.0
2006-03-06 14:40:00,27.15,27.15,27.13,27.14,47800.0,17.3447,17.3447,17.3319,17.3383,47800.0
2006-03-06 14:50:00,27.13,27.16,27.12,27.13,54600.0,17.3319,17.3511,17.3255,17.3319,54600.0
2006-03-06 15:00:00,27.13,27.15,27.11,27.13,74600.0,17.3319,17.3447,17.3191,17.3319,74600.0
2006-03-06 15:10:00,27.12,27.14,27.1,27.13,55600.0,17.3255,17.3383,17.3127,17.3319,55600.0
2006-03-06 15:20:00,27.13,27.16,27.13,27.13,52400.0,17.3319,17.3511,17.3319,17.3319,52400.0
2006-03-06 15:30:00,27.13,27.17,27.13,27.14,66200.0,17.3319,17.3574,17.3319,17.3383,66200.0
2006-03-06 15:40:00,27.14,27.17,27.12,27.15,81000.0,17.3383,17.3574,17.3255,17.3447,81000.0
2006-03-06 15:50:00,27.16,27.17,27.14,27.16,104600.0,17.3511,17.3574,17.3383,17.3511,104600.0
2006-03-07 09:30:00,27.04,27.24,27.01,27.18,117000.0,17.2744,17.4022,17.2552,17.3638,117000.0
2006-03-07 09:40:00,27.16,27.3,27.16,27.28,43200.0,17.3511,17.4405,17.3511,17.4277,43200.0
2006-03-07 09:50:00,27.32,27.35,27.26,27.35,62600.0,17.4533,17.4724,17.4149,17.4724,62600.0
2006-03-07 10:00:00,27.35,27.41,27.31,27.37,139000.0,17.4724,17.5108,17.4469,17.4852,139000.0
2006-03-07 10:10:00,27.37,27.4,27.34,27.39,87000.0,17.4852,17.5044,17.4661,17.498,87000.0
2006-03-07 10:20:00,27.4,27.43,27.36,27.38,57000.0,17.5044,17.5235,17.4788,17.4916,57000.0
2006-03-07 10:30:00,27.39,27.4,27.36,27.36,86800.0,17.498,17.5044,17.4788,17.4788,86800.0
2006-03-07 10:40:00,27.36,27.38,27.35,27.36,83000.0,17.4788,17.4916,17.4724,17.4788,83000.0
2006-03-07 10:50:00,27.36,27.4,27.35,27.35,65400.0,17.4788,17.5044,17.4724,17.4724,65400.0
2006-03-07 11:00:00,27.36,27.41,27.36,27.4,132200.0,17.4788,17.5108,17.4788,17.5044,132200.0
2006-03-07 11:10:00,27.4,27.4,27.31,27.31,51400.0,17.5044,17.5044,17.4469,17.4469,51400.0
2006-03-07 11:20:00,27.31,27.34,27.29,27.32,97800.0,17.4469,17.4661,17.4341,17.4533,97800.0
2006-03-07 11:30:00,27.33,27.36,27.31,27.36,41200.0,17.4597,17.4788,17.4469,17.4788,41200.0
2006-03-07 11:40:00,27.36,27.36,27.32,27.36,30800.0,17.4788,17.4788,17.4533,17.4788,30800.0
2006-03-07 11:50:00,27.36,27.37,27.35,27.36,23400.0,17.4788,17.4852,17.4724,17.4788,23400.0
2006-03-07 12:00:00,27.36,27.4,27.35,27.39,52000.0,17.4788,17.5044,17.4724,17.498,52000.0
2006-03-07 12:10:00,27.39,27.4,27.36,27.36,39200.0,17.498,17.5044,17.4788,17.4788,39200.0
2006-03-07 12:20:00,27.36,27.37,27.35,27.36,42800.0,17.4788,17.4852,17.4724,17.4788,42800.0
2006-03-07 12:30:00,27.35,27.36,27.34,27.34,62600.0,17.4724,17.4788,17.4661,17.4661,62600.0
2006-03-07 12:40:00,27.34,27.35,27.25,27.25,88600.0,17.4661,17.4724,17.4086,17.4086,88600.0
2006-03-07 12:50:00,27.25,27.28,27.24,27.25,112200.0,17.4086,17.4277,17.4022,17.4086,112200.0
2006-03-07 13:00:00,27.25,27.28,27.24,27.26,46000.0,17.4086,17.4277,17.4022,17.4149,46000.0
2006-03-07 13:10:00,27.27,27.32,27.27,27.32,36200.0,17.4213,17.4533,17.4213,17.4533,36200.0
2006-03-07 13:20:00,27.32,27.36,27.32,27.36,56800.0,17.4533,17.4788,17.4533,17.4788,56800.0
2006-03-07 13:30:00,27.36,27.36,27.33,27.35,63800.0,17.4788,17.4788,17.4597,17.4724,63800.0
2006-03-07 13:40:00,27.35,27.4,27.35,27.4,40600.0,17.4724,17.5044,17.4724,17.5044,40600.0
2006-03-07 13:50:00,27.4,27.41,27.38,27.38,96600.0,17.5044,17.5108,17.4916,17.4916,96600.0
2006-03-07 14:00:00,27.38,27.38,27.35,27.37,39200.0,17.4916,17.4916,17.4724,17.4852,39200.0
2006-03-07 14:10:00,27.36,27.39,27.35,27.38,91200.0,17.4788,17.498,17.4724,17.4916,91200.0
2006-03-07 14:20:00,27.38,27.38,27.33,27.34,66000.0,17.4916,17.4916,17.4597,17.4661,66000.0
2006-03-07 14:30:00,27.34,27.36,27.32,27.35,42400.0,17.4661,17.4788,17.4533,17.4724,42400.0
2006-03-07 14:40:00,27.35,27.37,27.33,27.33,35200.0,17.4724,17.4852,17.4597,17.4597,35200.0
2006-03-07 14:50:00,27.33,27.35,27.32,27.33,67000.0,17.4597,17.4724,17.4533,17.4597,67000.0
2006-03-07 15:00:00,27.33,27.34,27.31,27.31,38600.0,17.4597,17.4661,17.4469,17.4469,38600.0
2006-03-07 15:10:00,27.31,27.33,27.25,27.25,87000.0,17.4469,17.4597,17.4086,17.4086,87000.0
2006-03-07 15:20:00,27.25,27.31,27.24,27.29,86400.0,17.4086,17.4469,17.4022,17.4341,86400.0
2006-03-07 15:30:00,27.29,27.38,27.29,27.37,123200.0,17.4341,17.4916,17.4341,17.4852,123200.0
2006-03-07 15:40:00,27.38,27.39,27.32,27.36,109200.0,17.4916,17.498,17.4533,17.4788,109200.0
2006-03-07 15:50:00,27.36,27.36,27.31,27.32,182200.0,17.4788,17.4788,17.4469,17.4533,182200.0
2006-03-08 09:30:00,27.38,27.58,27.36,27.58,188200.0,17.4916,17.6194,17.4788,17.6194,188200.0
2006-03-08 09:40:00,27.58,27.75,27.49,27.7,282200.0,17.6194,17.728,17.5619,17.696,282200.0
2006-03-08 09:50:00,27.7,27.85,27.7,27.84,213400.0,17.696,17.7919,17.696,17.7855,213400.0
2006-03-08 10:00:00,27.84,27.86,27.77,27.81,240800.0,17.7855,17.7983,17.7408,17.7663,240800.0
2006-03-08 10:10:00,27.82,27.84,27.77,27.79,353600.0,17.7727,17.7855,17.7408,17.7535,353600.0
2006-03-08 10:20:00,27.79,27.86,27.75,27.86,163000.0,17.7535,17.7983,17.728,17.7983,163000.0
2006-03-08 10:30:00,27.86,27.89,27.85,27.89,182600.0,17.7983,17.8174,17.7919,17.8174,182600.0
2006-03-08 10:40:00,27.88,27.92,27.87,27.92,151400.0,17.811,17.8366,17.8046,17.8366,151400.0
2006-03-08 10:50:00,27.92,27.98,27.91,27.97,162400.0,17.8366,17.8749,17.8302,17.8685,162400.0
2006-03-08 11:00:00,27.97,28.0,27.94,27.99,163800.0,17.8685,17.8877,17.8494,17.8813,163800.0
2006-03-08 11:10:00,27.98,28.03,27.96,28.02,121600.0,17.8749,17.9069,17.8621,17.9005,121600.0
2006-03-08 11:20:00,28.01,28.02,28.0,28.0,116400.0,17.8941,17.9005,17.8877,17.8877,116400.0
2006-03-08 11:30:00,28.0,28.03,28.0,28.03,204800.0,17.8877,17.9069,17.8877,17.9069,204800.0
2006-03-08 11:40:00,28.02,28.03,27.99,28.0,203800.0,17.9005,17.9069,17.8813,17.8877,203800.0
2006-03-08 11:50:00,28.0,28.08,27.98,28.04,171800.0,17.8877,17.9388,17.8749,17.9132,171800.0
2006-03-08 12:00:00,28.04,28.05,28.0,28.01,144200.0,17.9132,17.9196,17.8877,17.8941,144200.0
2006-03-08 12:10:00,28.0,28.03,28.0,28.03,87400.0,17.8877,17.9069,17.8877,17.9069,87400.0
2006-03-08 12:20:00,28.02,28.06,28.0,28.05,97000.0,17.9005,17.926,17.8877,17.9196,97000.0
2006-03-08 12:30:00,28.05,28.08,28.04,28.06,131800.0,17.9196,17.9388,17.9132,17.926,131800.0
2006-03-08 12:40:00,28.06,28.1,28.05,28.06,129000.0,17.926,17.9516,17.9196,17.926,129000.0
2006-03-08 12:50:00,28.05,28.08,28.03,28.05,105400.0,17.9196,17.9388,17.9069,17.9196,105400.0
2006-03-08 13:00:00,28.05,28.06,28.03,28.05,95000.0,17.9196,17.926,17.9069,17.9196,95000.0
2006-03-08 13:10:00,28.05,28.11,28.05,28.11,60800.0,17.9196,17.958,17.9196,17.958,60800.0
2006-03-08 13:20:00,28.11,28.12,28.1,28.11,130000.0,17.958,17.9643,17.9516,17.958,130000.0
2006-03-08 13:30:00,28.11,28.12,28.09,28.11,190800.0,17.958,17.9643,17.9452,17.958,190800.0
2006-03-08 13:40:00,28.11,28.12,28.1,28.11,93600.0,17.958,17.9643,17.9516,17.958,93600.0
2006-03-08 13:50:00,28.11,28.16,28.09,28.15,126400.0,17.958,17.9899,17.9452,17.9835,126400.0
2006-03-08 14:00:00,28.15,28.19,28.15,28.18,132800.0,17.9835,18.0091,17.9835,18.0027,132800.0
2006-03-08 14:10:00,28.17,28.2,28.09,28.11,183200.0,17.9963,18.0155,17.9452,17.958,183200.0
2006-03-08 14:20:00,28.11,28.17,28.11,28.17,98000.0,17.958,17.9963,17.958,17.9963,98000.0
2006-03-08 14:30:00,28.17,28.21,28.16,28.17,169000.0,17.9963,18.0218,17.9899,17.9963,169000.0
2006-03-08 14:40:00,28.17,28.24,28.17,28.23,175000.0,17.9963,18.041,17.9963,18.0346,175000.0
2006-03-08 14:50:00,28.23,28.27,28.23,28.25,154200.0,18.0346,18.0602,18.0346,18.0474,154200.0
2006-03-08 15:00:00,28.25,28.26,28.18,28.21,215000.0,18.0474,18.0538,18.0027,18.0218,215000.0
2006-03-08 15:10:00,28.2,28.24,28.05,28.23,171600.0,18.0155,18.041,17.9196,18.0346,171600.0
2006-03-08 15:20:00,28.23,28.28,28.23,28.27,358400.0,18.0346,18.0666,18.0346,18.0602,358400.0
2006-03-08 15:30:00,28.27,28.27,28.18,28.22,163800.0,18.0602,18.0602,18.0027,18.0282,163800.0
2006-03-08 15:40:00,28.22,28.28,28.22,28.27,242600.0,18.0282,18.0666,18.0282,18.0602,242600.0
2006-03-08 15:50:00,28.27,28.27,28.25,28.27,334800.0,18.0602,18.0602,18.0474,18.0602,334800.0
2006-03-09 09:30:00,28.13,28.18,28.04,28.13,270000.0,17.9707,18.0027,17.9132,17.9707,270000.0
2006-03-09 09:40:00,28.14,28.15,28.01,28.13,224000.0,17.9771,17.9835,17.8941,17.9707,224000.0
2006-03-09 09:50:00,28.15,28.15,28.09,28.13,141000.0,17.9835,17.9835,17.9452,17.9707,141000.0
2006-03-09 10:00:00,28.12,28.13,28.07,28.1,88600.0,17.9643,17.9707,17.9324,17.9516,88600.0
2006-03-09 10:10:00,28.1,28.18,28.08,28.17,114400.0,17.9516,18.0027,17.9388,17.9963,114400.0
2006-03-09 10:20:00,28.16,28.29,28.16,28.29,134000.0,17.9899,18.073,17.9899,18.073,134000.0
2006-03-09 10:30:00,28.29,28.35,28.27,28.35,306800.0,18.073,18.1113,18.0602,18.1113,306800.0
2006-03-09 10:40:00,28.34,28.42,28.27,28.28,205400.0,18.1049,18.156,18.0602,18.0666,205400.0
2006-03-09 10:50:00,28.28,28.38,28.26,28.36,111400.0,18.0666,18.1304,18.0538,18.1177,111400.0
2006-03-09 11:00:00,28.36,28.38,28.34,28.38,152800.0,18.1177,18.1304,18.1049,18.1304,152800.0
2006-03-09 11:10:00,28.38,28.43,28.36,28.43,102600.0,18.1304,18.1624,18.1177,18.1624,102600.0
2006-03-09 11:20:00,28.43,28.46,28.42,28.45,128800.0,18.1624,18.1816,18.156,18.1752,128800.0
2006-03-09 11:30:00,28.45,28.5,28.45,28.49,295400.0,18.1752,18.2071,18.1752,18.2007,295400.0
2006-03-09 11:40:00,28.49,28.51,28.48,28.5,206200.0,18.2007,18.2135,18.1943,18.2071,206200.0
2006-03-09 11:50:00,28.49,28.5,28.49,28.5,101600.0,18.2007,18.2071,18.2007,18.2071,101600.0
2006-03-09 12:00:00,28.5,28.54,28.5,28.54,228000.0,18.2071,18.2327,18.2071,18.2327,228000.0
2006-03-09 12:10:00,28.54,28.56,28.5,28.5,217800.0,18.2327,18.2454,18.2071,18.2071,217800.0
2006-03-09 12:20:00,28.51,28.54,28.51,28.53,99200.0,18.2135,18.2327,18.2135,18.2263,99200.0
2006-03-09 12:30:00,28.53,28.55,28.52,28.53,175000.0,18.2263,18.2391,18.2199,18.2263,175000.0
2006-03-09 12:40:00,28.53,28.59,28.53,28.57,123000.0,18.2263,18.2646,18.2263,18.2518,123000.0
2006-03-09 12:50:00,28.58,28.6,28.56,28.58,123200.0,18.2582,18.271,18.2454,18.2582,123200.0
2006-03-09 13:00:00,28.58,28.6,28.55,28.55,128600.0,18.2582,18.271,18.2391,18.2391,128600.0
2006-03-09 13:10:00,28.55,28.55,28.53,28.53,150200.0,18.2391,18.2391,18.2263,18.2263,150200.0
2006-03-09 13:20:00,28.53,28.55,28.5,28.5,134400.0,18.2263,18.2391,18.2071,18.2071,134400.0
2006-03-09 13:30:00,28.5,28.52,28.5,28.5,89400.0,18.2071,18.2199,18.2071,18.2071,89400.0
2006-03-09 13:40:00,28.5,28.53,28.5,28.53,81400.0,18.2071,18.2263,18.2071,18.2263,81400.0
2006-03-09 13:50:00,28.54,28.56,28.53,28.56,143600.0,18.2327,18.2454,18.2263,18.2454,143600.0
2006-03-09 14:00:00,28.57,28.58,28.55,28.56,210600.0,18.2518,18.2582,18.2391,18.2454,210600.0
2006-03-09 14:10:00,28.56,28.57,28.53,28.53,145200.0,18.2454,18.2518,18.2263,18.2263,145200.0
2006-03-09 14:20:00,28.53,28.54,28.53,28.53,99200.0,18.2263,18.2327,18.2263,18.2263,99200.0
2006-03-09 14:30:00,28.53,28.56,28.53,28.55,187800.0,18.2263,18.2454,18.2263,18.2391,187800.0
2006-03-09 14:40:00,28.55,28.58,28.55,28.58,207200.0,18.2391,18.2582,18.2391,18.2582,207200.0
2006-03-09 14:50:00,28.58,28.65,28.58,28.6,372800.0,18.2582,18.3029,18.2582,18.271,372800.0
2006-03-09 15:00:00,28.63,28.72,28.58,28.66,606800.0,18.2902,18.3477,18.2582,18.3093,606800.0
2006-03-09 15:10:00,28.67,28.68,28.6,28.63,425000.0,18.3157,18.3221,18.271,18.2902,425000.0
2006-03-09 15:20:00,28.63,28.75,28.63,28.72,365000.0,18.2902,18.3668,18.2902,18.3477,365000.0
2006-03-09 15:30:00,28.72,28.84,28.7,28.84,350400.0,18.3477,18.4243,18.3349,18.4243,350400.0
2006-03-09 15:40:00,28.84,28.84,28.74,28.78,571200.0,18.4243,18.4243,18.3604,18.386,571200.0
2006-03-09 15:50:00,28.78,28.79,28.63,28.65,560000.0,18.386,18.3924,18.2902,18.3029,560000.0
2006-03-10 09:30:00,29.09,29.09,28.64,28.65,217600.0,18.584,18.584,18.2965,18.3029,217600.0
2006-03-10 09:40:00,28.65,28.74,28.58,28.68,171600.0,18.3029,18.3604,18.2582,18.3221,171600.0
2006-03-10 09:50:00,28.68,28.8,28.68,28.8,130000.0,18.3221,18.3988,18.3221,18.3988,130000.0
2006-03-10 10:00:00,28.8,28.81,28.6,28.61,202600.0,18.3988,18.4052,18.271,18.2774,202600.0
2006-03-10 10:10:00,28.61,28.73,28.6,28.72,129200.0,18.2774,18.354,18.271,18.3477,129200.0
2006-03-10 10:20:00,28.73,28.74,28.69,28.72,168600.0,18.354,18.3604,18.3285,18.3477,168600.0
2006-03-10 10:30:00,28.72,28.75,28.72,28.74,147200.0,18.3477,18.3668,18.3477,18.3604,147200.0
2006-03-10 10:40:00,28.74,28.74,28.68,28.73,202600.0,18.3604,18.3604,18.3221,18.354,202600.0
2006-03-10 10:50:00,28.73,28.85,28.73,28.84,124200.0,18.354,18.4307,18.354,18.4243,124200.0
2006-03-10 11:00:00,28.84,28.91,28.82,28.84,164000.0,18.4243,18.469,18.4115,18.4243,164000.0
2006-03-10 11:10:00,28.84,28.87,28.79,28.82,74200.0,18.4243,18.4435,18.3924,18.4115,74200.0
2006-03-10 11:20:00,28.81,28.9,28.81,28.9,68600.0,18.4052,18.4626,18.4052,18.4626,68600.0
2006-03-10 11:30:00,28.9,28.97,28.9,28.92,164200.0,18.4626,18.5074,18.4626,18.4754,164200.0
2006-03-10 11:40:00,28.92,29.0,28.91,28.96,141000.0,18.4754,18.5265,18.469,18.501,141000.0
2006-03-10 11:50:00,28.96,28.99,28.93,28.94,117000.0,18.501,18.5201,18.4818,18.4882,117000.0
2006-03-10 12:00:00,28.94,29.0,28.94,28.95,202200.0,18.4882,18.5265,18.4882,18.4946,202200.0
2006-03-10 12:10:00,28.95,28.96,28.87,28.87,66800.0,18.4946,18.501,18.4435,18.4435,66800.0
2006-03-10 12:20:00,28.87,28.89,28.85,28.89,43000.0,18.4435,18.4563,18.4307,18.4563,43000.0
2006-03-10 12:30:00,28.89,28.94,28.85,28.88,136600.0,18.4563,18.4882,18.4307,18.4499,136600.0
2006-03-10 12:40:00,28.88,28.91,28.86,28.88,64600.0,18.4499,18.469,18.4371,18.4499,64600.0
2006-03-10 12:50:00,28.88,28.9,28.86,28.87,63000.0,18.4499,18.4626,18.4371,18.4435,63000.0
2006-03-10 13:00:00,28.86,28.89,28.86,28.88,124800.0,18.4371,18.4563,18.4371,18.4499,124800.0
2006-03-10 13:10:00,28.89,28.91,28.89,28.9,72400.0,18.4563,18.469,18.4563,18.4626,72400.0
2006-03-10 13:20:00,28.9,28.94,28.9,28.9,54200.0,18.4626,18.4882,18.4626,18.4626,54200.0
2006-03-10 13:30:00,28.91,28.95,28.88,28.95,100200.0,18.469,18.4946,18.4499,18.4946,100200.0
2006-03-10 13:40:00,28.95,28.95,28.9,28.92,69400.0,18.4946,18.4946,18.4626,18.4754,69400.0
2006-03-10 13:50:00,28.92,28.92,28.89,28.89,62200.0,18.4754,18.4754,18.4563,18.4563,62200.0
2006-03-10 14:00:00,28.89,28.94,28.89,28.93,59600.0,18.4563,18.4882,18.4563,18.4818,59600.0
2006-03-10 14:10:00,28.93,28.93,28.9,28.92,45800.0,18.4818,18.4818,18.4626,18.4754,45800.0
2006-03-10 14:20:00,28.92,28.93,28.85,28.85,71600.0,18.4754,18.4818,18.4307,18.4307,71600.0
2006-03-10 14:30:00,28.85,28.87,28.84,28.86,57200.0,18.4307,18.4435,18.4243,18.4371,57200.0
2006-03-10 14:40:00,28.87,28.89,28.73,28.73,230800.0,18.4435,18.4563,18.354,18.354,230800.0
2006-03-10 14:50:00,28.73,28.81,28.73,28.78,123200.0,18.354,18.4052,18.354,18.386,123200.0
2006-03-10 15:00:00,28.78,28.84,28.77,28.82,141600.0,18.386,18.4243,18.3796,18.4115,141600.0
2006-03-10 15:10:00,28.82,28.84,28.8,28.84,170600.0,18.4115,18.4243,18.3988,18.4243,170600.0
2006-03-10 15:20:00,28.84,28.85,28.81,28.84,109200.0,18.4243,18.4307,18.4052,18.4243,109200.0
2006-03-10 15:30:00,28.84,28.85,28.83,28.84,129400.0,18.4243,18.4307,18.4179,18.4243,129400.0
2006-03-10 15:40:00,28.84,28.9,28.81,28.85,193200.0,18.4243,18.4626,18.4052,18.4307,193200.0
2006-03-10 15:50:00,28.85,28.91,28.85,28.89,209400.0,18.4307,18.469,18.4307,18.4563,209400.0
2006-03-13 09:30:00,29.0,29.03,28.91,28.96,228800.0,18.5265,18.5457,18.469,18.501,228800.0
2006-03-13 09:40:00,28.96,29.08,28.91,29.0,107800.0,18.501,18.5776,18.469,18.5265,107800.0
2006-03-13 09:50:00,29.0,29.01,28.95,29.0,100600.0,18.5265,18.5329,18.4946,18.5265,100600.0
2006-03-13 10:00:00,28.99,29.11,28.97,29.07,113400.0,18.5201,18.5968,18.5074,18.5713,113400.0
2006-03-13 10:10:00,29.07,29.11,29.07,29.11,100000.0,18.5713,18.5968,18.5713,18.5968,100000.0
2006-03-13 10:20:00,29.11,29.14,29.07,29.11,113400.0,18.5968,18.616,18.5713,18.5968,113400.0
2006-03-13 10:30:00,29.11,29.13,29.07,29.08,92000.0,18.5968,18.6096,18.5713,18.5776,92000.0
2006-03-13 10:40:00,29.08,29.15,29.08,29.09,132200.0,18.5776,18.6224,18.5776,18.584,132200.0
2006-03-13 10:50:00,29.09,29.09,29.0,29.02,83000.0,18.584,18.584,18.5265,18.5393,83000.0
2006-03-13 11:00:00,29.02,29.06,28.98,28.98,118200.0,18.5393,18.5649,18.5138,18.5138,118200.0
2006-03-13 11:10:00,29.0,29.02,28.99,28.99,57800.0,18.5265,18.5393,18.5201,18.5201,57800.0
2006-03-13 11:20:00,28.99,29.0,28.95,28.97,74400.0,18.5201,18.5265,18.4946,18.5074,74400.0
2006-03-13 11:30:00,28.97,29.01,28.97,29.0,100400.0,18.5074,18.5329,18.5074,18.5265,100400.0
2006-03-13 11:40:00,29.0,29.05,28.99,29.02,96600.0,18.5265,18.5585,18.5201,18.5393,96600.0
2006-03-13 11:50:00,29.03,29.03,28.95,28.97,73800.0,18.5457,18.5457,18.4946,18.5074,73800.0
2006-03-13 12:00:00,28.98,29.0,28.95,29.0,67400.0,18.5138,18.5265,18.4946,18.5265,67400.0
2006-03-13 12:10:00,28.99,29.1,28.98,29.1,54200.0,18.5201,18.5904,18.5138,18.5904,54200.0
2006-03-13 12:20:00,29.1,29.11,29.09,29.1,52000.0,18.5904,18.5968,18.584,18.5904,52000.0
2006-03-13 12:30:00,29.1,29.12,29.09,29.11,44600.0,18.5904,18.6032,18.584,18.5968,44600.0
2006-03-13 12:40:00,29.11,29.11,29.08,29.09,53800.0,18.5968,18.5968,18.5776,18.584,53800.0
2006-03-13 12:50:00,29.1,29.1,29.04,29.04,69800.0,18.5904,18.5904,18.5521,18.5521,69800.0
2006-03-13 13:00:00,29.04,29.05,28.99,29.01,84000.0,18.5521,18.5585,18.5201,18.5329,84000.0
2006-03-13 13:10:00,29.0,29.02,28.95,28.97,53200.0,18.5265,18.5393,18.4946,18.5074,53200.0
2006-03-13 13:20:00,28.97,29.0,28.94,28.99,51600.0,18.5074,18.5265,18.4882,18.5201,51600.0
2006-03-13 13:30:00,28.99,29.0,28.93,28.93,71000.0,18.5201,18.5265,18.4818,18.4818,71000.0
2006-03-13 13:40:00,28.93,28.93,28.84,28.85,104200.0,18.4818,18.4818,18.4243,18.4307,104200.0
2006-03-13 13:50:00,28.85,28.89,28.84,28.86,67400.0,18.4307,18.4563,18.4243,18.4371,67400.0
2006-03-13 14:00:00,28.86,28.93,28.86,28.93,84200.0,18.4371,18.4818,18.4371,18.4818,84200.0
2006-03-13 14:10:00,28.93,28.97,28.92,28.93,66800.0,18.4818,18.5074,18.4754,18.4818,66800.0
2006-03-13 14:20:00,28.92,29.01,28.92,29.0,78800.0,18.4754,18.5329,18.4754,18.5265,78800.0
2006-03-13 14:30:00,29.01,29.03,28.98,28.98,102800.0,18.5329,18.5457,18.5138,18.5138,102800.0
2006-03-13 14:40:00,28.99,29.0,28.96,28.96,92000.0,18.5201,18.5265,18.501,18.501,92000.0
2006-03-13 14:50:00,28.96,29.0,28.93,28.93,86600.0,18.501,18.5265,18.4818,18.4818,86600.0
2006-03-13 15:00:00,28.93,28.93,28.89,28.91,246800.0,18.4818,18.4818,18.4563,18.469,246800.0
2006-03-13 15:10:00,28.91,28.93,28.9,28.93,71800.0,18.469,18.4818,18.4626,18.4818,71800.0
2006-03-13 15:20:00,28.93,28.93,28.86,28.88,152200.0,18.4818,18.4818,18.4371,18.4499,152200.0
2006-03-13 15:30:00,28.88,28.93,28.88,28.93,98200.0,18.4499,18.4818,18.4499,18.4818,98200.0
2006-03-13 15:40:00,28.93,28.95,28.88,28.89,127600.0,18.4818,18.4946,18.4499,18.4563,127600.0
2006-03-13 15:50:00,28.88,28.92,28.88,28.9,82600.0,18.4499,18.4754,18.4499,18.4626,82600.0
2006-03-14 09:30:00,28.66,28.67,28.53,28.53,415400.0,18.3093,18.3157,18.2263,18.2263,415400.0
2006-03-14 09:40:00,28.53,28.58,28.51,28.57,334800.0,18.2263,18.2582,18.2135,18.2518,334800.0
2006-03-14 09:50:00,28.58,28.67,28.55,28.67,273200.0,18.2582,18.3157,18.2391,18.3157,273200.0
2006-03-14 10:00:00,28.66,28.66,28.58,28.61,352400.0,18.3093,18.3093,18.2582,18.2774,352400.0
2006-03-14 10:10:00,28.61,28.61,28.58,28.59,173600.0,18.2774,18.2774,18.2582,18.2646,173600.0
2006-03-14 10:20:00,28.59,28.63,28.59,28.6,142400.0,18.2646,18.2902,18.2646,18.271,142400.0
2006-03-14 10:30:00,28.6,28.6,28.53,28.53,161400.0,18.271,18.271,18.2263,18.2263,161400.0
2006-03-14 10:40:00,28.53,28.54,28.45,28.47,242200.0,18.2263,18.2327,18.1752,18.1879,242200.0
2006-03-14 10:50:00,28.47,28.49,28.45,28.47,132400.0,18.1879,18.2007,18.1752,18.1879,132400.0
2006-03-14 11:00:00,28.48,28.52,28.43,28.45,131000.0,18.1943,18.2199,18.1624,18.1752,131000.0
2006-03-14 11:10:00,28.45,28.47,28.41,28.41,117600.0,18.1752,18.1879,18.1496,18.1496,117600.0
2006-03-14 11:20:00,28.42,28.49,28.41,28.47,102600.0,18.156,18.2007,18.1496,18.1879,102600.0
2006-03-14 11:30:00,28.48,28.53,28.47,28.48,112800.0,18.1943,18.2263,18.1879,18.1943,112800.0
2006-03-14 11:40:00,28.48,28.49,28.43,28.44,85600.0,18.1943,18.2007,18.1624,18.1688,85600.0
2006-03-14 11:50:00,28.43,28.43,28.35,28.35,272800.0,18.1624,18.1624,18.1113,18.1113,272800.0
2006-03-14 12:00:00,28.33,28.36,28.3,28.34,170000.0,18.0985,18.1177,18.0793,18.1049,170000.0
2006-03-14 12:10:00,28.34,28.42,28.33,28.41,39000.0,18.1049,18.156,18.0985,18.1496,39000.0
2006-03-14 12:20:00,28.41,28.43,28.4,28.4,39400.0,18.1496,18.1624,18.1432,18.1432,39400.0
2006-03-14 12:30:00,28.33,28.36,28.21,28.23,2318000.0,18.0985,18.1177,18.0218,18.0346,2318000.0
2006-03-14 12:40:00,28.23,28.3,28.22,28.3,118200.0,18.0346,18.0793,18.0282,18.0793,118200.0
2006-03-14 12:50:00,28.3,28.33,28.28,28.3,90800.0,18.0793,18.0985,18.0666,18.0793,90800.0
2006-03-14 13:00:00,28.3,28.34,28.27,28.31,99200.0,18.0793,18.1049,18.0602,18.0857,99200.0
2006-03-14 13:10:00,28.31,28.35,28.27,28.31,105000.0,18.0857,18.1113,18.0602,18.0857,105000.0
2006-03-14 13:20:00,28.31,28.31,28.22,28.24,131600.0,18.0857,18.0857,18.0282,18.041,131600.0
2006-03-14 13:30:00,28.24,28.39,28.23,28.36,143000.0,18.041,18.1368,18.0346,18.1177,143000.0
2006-03-14 13:40:00,28.36,28.38,28.33,28.35,95800.0,18.1177,18.1304,18.0985,18.1113,95800.0
2006-03-14 13:50:00,28.35,28.38,28.35,28.36,113800.0,18.1113,18.1304,18.1113,18.1177,113800.0
2006-03-14 14:00:00,28.36,28.36,28.32,28.36,149000.0,18.1177,18.1177,18.0921,18.1177,149000.0
2006-03-14 14:10:00,28.36,28.36,28.32,28.32,102800.0,18.1177,18.1177,18.0921,18.0921,102800.0
2006-03-14 14:20:00,28.32,28.36,28.31,28.35,104800.0,18.0921,18.1177,18.0857,18.1113,104800.0
2006-03-14 14:30:00,28.34,28.35,28.3,28.34,146000.0,18.1049,18.1113,18.0793,18.1049,146000.0
2006-03-14 14:40:00,28.33,28.34,28.31,28.33,73000.0,18.0985,18.1049,18.0857,18.0985,73000.0
2006-03-14 14:50:00,28.33,28.35,28.32,28.35,49800.0,18.0985,18.1113,18.0921,18.1113,49800.0
2006-03-14 15:00:00,28.34,28.38,28.32,28.37,123400.0,18.1049,18.1304,18.0921,18.1241,123400.0
2006-03-14 15:10:00,28.37,28.42,28.35,28.39,161000.0,18.1241,18.156,18.1113,18.1368,161000.0
2006-03-14 15:20:00,28.39,28.47,28.39,28.39,734000.0,18.1368,18.1879,18.1368,18.1368,734000.0
2006-03-14 15:30:00,28.4,28.45,28.39,28.4,172000.0,18.1432,18.1752,18.1368,18.1432,172000.0
2006-03-14 15:40:00,28.41,28.43,28.32,28.32,265800.0,18.1496,18.1624,18.0921,18.0921,265800.0
2006-03-14 15:50:00,28.32,28.34,28.31,28.33,354200.0,18.0921,18.1049,18.0857,18.0985,354200.0
2006-03-15 09:30:00,28.33,28.39,28.31,28.39,299400.0,18.0985,18.1368,18.0857,18.1368,299400.0
2006-03-15 09:40:00,28.39,28.41,28.31,28.41,102400.0,18.1368,18.1496,18.0857,18.1496,102400.0
2006-03-15 09:50:00,28.41,28.5,28.41,28.49,105800.0,18.1496,18.2071,18.1496,18.2007,105800.0
2006-03-15 10:00:00,28.49,28.57,28.49,28.53,153400.0,18.2007,18.2518,18.2007,18.2263,153400.0
2006-03-15 10:10:00,28.53,28.54,28.5,28.53,109000.0,18.2263,18.2327,18.2071,18.2263,109000.0
2006-03-15 10:20:00,28.53,28.53,28.44,28.5,115400.0,18.2263,18.2263,18.1688,18.2071,115400.0
2006-03-15 10:30:00,28.5,28.55,28.5,28.54,102000.0,18.2071,18.2391,18.2071,18.2327,102000.0
2006-03-15 10:40:00,28.54,28.59,28.52,28.54,86200.0,18.2327,18.2646,18.2199,18.2327,86200.0
2006-03-15 10:50:00,28.54,28.56,28.47,28.47,71000.0,18.2327,18.2454,18.1879,18.1879,71000.0
2006-03-15 11:00:00,28.47,28.5,28.42,28.42,137000.0,18.1879,18.2071,18.156,18.156,137000.0
2006-03-15 11:10:00,28.41,28.46,28.38,28.41,142000.0,18.1496,18.1816,18.1304,18.1496,142000.0
2006-03-15 11:20:00,28.41,28.43,28.4,28.41,51400.0,18.1496,18.1624,18.1432,18.1496,51400.0
2006-03-15 11:30:00,28.41,28.46,28.4,28.45,54400.0,18.1496,18.1816,18.1432,18.1752,54400.0
2006-03-15 11:40:00,28.44,28.47,28.41,28.43,83400.0,18.1688,18.1879,18.1496,18.1624,83400.0
2006-03-15 11:50:00,28.43,28.46,28.42,28.43,38200.0,18.1624,18.1816,18.156,18.1624,38200.0
2006-03-15 12:00:00,28.43,28.45,28.4,28.4,54400.0,18.1624,18.1752,18.1432,18.1432,54400.0
2006-03-15 12:10:00,28.4,28.43,28.39,28.42,60000.0,18.1432,18.1624,18.1368,18.156,60000.0
2006-03-15 12:20:00,28.42,28.42,28.38,28.41,34400.0,18.156,18.156,18.1304,18.1496,34400.0
2006-03-15 12:30:00,28.41,28.43,28.39,28.4,54000.0,18.1496,18.1624,18.1368,18.1432,54000.0
2006-03-15 12:40:00,28.4,28.41,28.38,28.41,36400.0,18.1432,18.1496,18.1304,18.1496,36400.0
2006-03-15 12:50:00,28.41,28.45,28.41,28.42,64800.0,18.1496,18.1752,18.1496,18.156,64800.0
2006-03-15 13:00:00,28.42,28.44,28.4,28.43,30400.0,18.156,18.1688,18.1432,18.1624,30400.0
2006-03-15 13:10:00,28.43,28.45,28.4,28.44,30600.0,18.1624,18.1752,18.1432,18.1688,30600.0
2006-03-15 13:20:00,28.45,28.45,28.43,28.44,24000.0,18.1752,18.1752,18.1624,18.1688,24000.0
2006-03-15 13:30:00,28.44,28.44,28.4,28.4,32800.0,18.1688,18.1688,18.1432,18.1432,32800.0
2006-03-15 13:40:00,28.4,28.42,28.4,28.41,28200.0,18.1432,18.156,18.1432,18.1496,28200.0
2006-03-15 13:50:00,28.4,28.41,28.39,28.39,40800.0,18.1432,18.1496,18.1368,18.1368,40800.0
2006-03-15 14:00:00,28.39,28.41,28.34,28.36,98400.0,18.1368,18.1496,18.1049,18.1177,98400.0
2006-03-15 14:10:00,28.37,28.42,28.32,28.35,152200.0,18.1241,18.156,18.0921,18.1113,152200.0
2006-03-15 14:20:00,28.35,28.36,28.32,28.32,112600.0,18.1113,18.1177,18.0921,18.0921,112600.0
2006-03-15 14:30:00,28.33,28.38,28.31,28.33,127800.0,18.0985,18.1304,18.0857,18.0985,127800.0
2006-03-15 14:40:00,28.33,28.36,28.32,28.33,77400.0,18.0985,18.1177,18.0921,18.0985,77400.0
2006-03-15 14:50:00,28.33,28.34,28.31,28.33,100200.0,18.0985,18.1049,18.0857,18.0985,100200.0
2006-03-15 15:00:00,28.33,28.36,28.32,28.33,91400.0,18.0985,18.1177,18.0921,18.0985,91400.0
2006-03-15 15:10:00,28.32,28.39,28.31,28.39,90600.0,18.0921,18.1368,18.0857,18.1368,90600.0
2006-03-15 15:20:00,28.39,28.43,28.37,28.41,124200.0,18.1368,18.1624,18.1241,18.1496,124200.0
2006-03-15 15:30:00,28.4,28.4,28.36,28.37,164200.0,18.1432,18.1432,18.1177,18.1241,164200.0
2006-03-15 15:40:00,28.38,28.38,28.29,28.32,238600.0,18.1304,18.1304,18.073,18.0921,238600.0
2006-03-15 15:50:00,28.33,28.35,28.33,28.35,193000.0,18.0985,18.1113,18.0985,18.1113,193000.0
2006-03-16 09:30:00,28.35,28.5,28.35,28.43,227400.0,18.1113,18.2071,18.1113,18.1624,227400.0
2006-03-16 09:40:00,28.43,28.5,28.41,28.49,98800.0,18.1624,18.2071,18.1496,18.2007,98800.0
2006-03-16 09:50:00,28.48,28.49,28.4,28.42,144200.0,18.1943,18.2007,18.1432,18.156,144200.0
2006-03-16 10:00:00,28.42,28.5,28.41,28.5,98400.0,18.156,18.2071,18.1496,18.2071,98400.0
2006-03-16 10:10:00,28.48,28.54,28.46,28.51,108400.0,18.1943,18.2327,18.1816,18.2135,108400.0
2006-03-16 10:20:00,28.51,28.52,28.43,28.43,65200.0,18.2135,18.2199,18.1624,18.1624,65200.0
2006-03-16 10:30:00,28.43,28.52,28.43,28.49,70600.0,18.1624,18.2199,18.1624,18.2007,70600.0
2006-03-16 10:40:00,28.48,28.48,28.42,28.42,52200.0,18.1943,18.1943,18.156,18.156,52200.0
2006-03-16 10:50:00,28.43,28.46,28.4,28.46,55400.0,18.1624,18.1816,18.1432,18.1816,55400.0
2006-03-16 11:00:00,28.45,28.46,28.43,28.44,63400.0,18.1752,18.1816,18.1624,18.1688,63400.0
2006-03-16 11:10:00,28.44,28.47,28.43,28.43,57400.0,18.1688,18.1879,18.1624,18.1624,57400.0
2006-03-16 11:20:00,28.43,28.45,28.43,28.45,72000.0,18.1624,18.1752,18.1624,18.1752,72000.0
2006-03-16 11:30:00,28.45,28.46,28.42,28.42,43600.0,18.1752,18.1816,18.156,18.156,43600.0
2006-03-16 11:40:00,28.42,28.43,28.38,28.4,89200.0,18.156,18.1624,18.1304,18.1432,89200.0
2006-03-16 11:50:00,28.4,28.4,28.38,28.38,34200.0,18.1432,18.1432,18.1304,18.1304,34200.0
2006-03-16 12:00:00,28.38,28.39,28.32,28.34,78800.0,18.1304,18.1368,18.0921,18.1049,78800.0
2006-03-16 12:10:00,28.34,28.34,28.27,28.27,55200.0,18.1049,18.1049,18.0602,18.0602,55200.0
2006-03-16 12:20:00,28.27,28.27,28.24,28.27,94600.0,18.0602,18.0602,18.041,18.0602,94600.0
2006-03-16 12:30:00,28.27,28.27,28.24,28.25,241600.0,18.0602,18.0602,18.041,18.0474,241600.0
2006-03-16 12:40:00,28.25,28.26,28.23,28.24,57400.0,18.0474,18.0538,18.0346,18.041,57400.0
2006-03-16 12:50:00,28.24,28.24,28.16,28.19,90400.0,18.041,18.041,17.9899,18.0091,90400.0
2006-03-16 13:00:00,28.19,28.22,28.18,28.18,72800.0,18.0091,18.0282,18.0027,18.0027,72800.0
2006-03-16 13:10:00,28.19,28.19,28.16,28.18,61400.0,18.0091,18.0091,17.9899,18.0027,61400.0
2006-03-16 13:20:00,28.18,28.24,28.17,28.24,40600.0,18.0027,18.041,17.9963,18.041,40600.0
2006-03-16 13:30:00,28.23,28.25,28.2,28.24,59600.0,18.0346,18.0474,18.0155,18.041,59600.0
2006-03-16 13:40:00,28.24,28.25,28.24,28.25,163200.0,18.041,18.0474,18.041,18.0474,163200.0
2006-03-16 13:50:00,28.25,28.26,28.22,28.22,76800.0,18.0474,18.0538,18.0282,18.0282,76800.0
2006-03-16 14:00:00,28.22,28.28,28.22,28.25,52400.0,18.0282,18.0666,18.0282,18.0474,52400.0
2006-03-16 14:10:00,28.25,28.27,28.24,28.25,132400.0,18.0474,18.0602,18.041,18.0474,132400.0
2006-03-16 14:20:00,28.25,28.26,28.23,28.25,119000.0,18.0474,18.0538,18.0346,18.0474,119000.0
2006-03-16 14:30:00,28.24,28.25,28.23,28.24,89400.0,18.041,18.0474,18.0346,18.041,89400.0
2006-03-16 14:40:00,28.24,28.25,28.24,28.24,104400.0,18.041,18.0474,18.041,18.041,104400.0
2006-03-16 14:50:00,28.25,28.25,28.22,28.23,79600.0,18.0474,18.0474,18.0282,18.0346,79600.0
2006-03-16 15:00:00,28.23,28.25,28.22,28.23,103800.0,18.0346,18.0474,18.0282,18.0346,103800.0
2006-03-16 15:10:00,28.23,28.23,28.17,28.17,90000.0,18.0346,18.0346,17.9963,17.9963,90000.0
2006-03-16 15:20:00,28.17,28.24,28.17,28.2,176800.0,17.9963,18.041,17.9963,18.0155,176800.0
2006-03-16 15:30:00,28.2,28.28,28.2,28.27,253400.0,18.0155,18.0666,18.0155,18.0602,253400.0
2006-03-16 15:40:00,28.28,28.29,28.21,28.29,240600.0,18.0666,18.073,18.0218,18.073,240600.0
2006-03-16 15:50:00,28.29,28.33,28.28,28.32,232800.0,18.073,18.0985,18.0666,18.0921,232800.0
2006-03-17 09:30:00,28.44,28.45,28.3,28.34,1095600.0,18.1688,18.1752,18.0793,18.1049,1095600.0
2006-03-17 09:40:00,28.31,28.4,28.28,28.3,50400.0,18.0857,18.1432,18.0666,18.0793,50400.0
2006-03-17 09:50:00,28.31,28.38,28.29,28.31,36600.0,18.0857,18.1304,18.073,18.0857,36600.0
2006-03-17 10:00:00,28.31,28.35,28.28,28.31,44600.0,18.0857,18.1113,18.0666,18.0857,44600.0
2006-03-17 10:10:00,28.31,28.36,28.28,28.28,35800.0,18.0857,18.1177,18.0666,18.0666,35800.0
2006-03-17 10:20:00,28.29,28.32,28.27,28.29,42600.0,18.073,18.0921,18.0602,18.073,42600.0
2006-03-17 10:30:00,28.29,28.3,28.21,28.23,94800.0,18.073,18.0793,18.0218,18.0346,94800.0
2006-03-17 10:40:00,28.24,28.25,28.2,28.23,64200.0,18.041,18.0474,18.0155,18.0346,64200.0
2006-03-17 10:50:00,28.22,28.23,28.2,28.2,76200.0,18.0282,18.0346,18.0155,18.0155,76200.0
2006-03-17 11:00:00,28.21,28.25,28.2,28.25,36800.0,18.0218,18.0474,18.0155,18.0474,36800.0
2006-03-17 11:10:00,28.25,28.25,28.18,28.2,77000.0,18.0474,18.0474,18.0027,18.0155,77000.0
2006-03-17 11:20:00,28.2,28.24,28.18,28.22,78600.0,18.0155,18.041,18.0027,18.0282,78600.0
2006-03-17 11:30:00,28.22,28.25,28.21,28.25,77600.0,18.0282,18.0474,18.0218,18.0474,77600.0
2006-03-17 11:40:00,28.25,28.3,28.24,28.25,128000.0,18.0474,18.0793,18.041,18.0474,128000.0
2006-03-17 11:50:00,28.25,28.29,28.25,28.28,44000.0,18.0474,18.073,18.0474,18.0666,44000.0
2006-03-17 12:00:00,28.28,28.31,28.28,28.31,24200.0,18.0666,18.0857,18.0666,18.0857,24200.0
2006-03-17 12:10:00,28.31,28.34,28.29,28.34,39400.0,18.0857,18.1049,18.073,18.1049,39400.0
2006-03-17 12:20:00,28.34,28.39,28.34,28.38,100200.0,18.1049,18.1368,18.1049,18.1304,100200.0
2006-03-17 12:30:00,28.38,28.42,28.35,28.35,136200.0,18.1304,18.156,18.1113,18.1113,136200.0
2006-03-17 12:40:00,28.35,28.36,28.33,28.34,99400.0,18.1113,18.1177,18.0985,18.1049,99400.0
2006-03-17 12:50:00,28.33,28.35,28.32,28.34,85600.0,18.0985,18.1113,18.0921,18.1049,85600.0
2006-03-17 13:00:00,28.34,28.37,28.34,28.36,47800.0,18.1049,18.1241,18.1049,18.1177,47800.0
2006-03-17 13:10:00,28.35,28.36,28.33,28.35,37000.0,18.1113,18.1177,18.0985,18.1113,37000.0
2006-03-17 13:20:00,28.36,28.36,28.32,28.35,48000.0,18.1177,18.1177,18.0921,18.1113,48000.0
2006-03-17 13:30:00,28.35,28.35,28.28,28.3,47600.0,18.1113,18.1113,18.0666,18.0793,47600.0
2006-03-17 13:40:00,28.31,28.31,28.28,28.3,41000.0,18.0857,18.0857,18.0666,18.0793,41000.0
2006-03-17 13:50:00,28.3,28.31,28.29,28.29,26400.0,18.0793,18.0857,18.073,18.073,26400.0
2006-03-17 14:00:00,28.29,28.31,28.29,28.3,29000.0,18.073,18.0857,18.073,18.0793,29000.0
2006-03-17 14:10:00,28.3,28.3,28.28,28.3,28600.0,18.0793,18.0793,18.0666,18.0793,28600.0
2006-03-17 14:20:00,28.3,28.31,28.29,28.29,22600.0,18.0793,18.0857,18.073,18.073,22600.0
2006-03-17 14:30:00,28.3,28.33,28.29,28.3,30000.0,18.0793,18.0985,18.073,18.0793,30000.0
2006-03-17 14:40:00,28.3,28.31,28.29,28.3,37000.0,18.0793,18.0857,18.073,18.0793,37000.0
2006-03-17 14:50:00,28.3,28.33,28.29,28.31,79400.0,18.0793,18.0985,18.073,18.0857,79400.0
2006-03-17 15:00:00,28.31,28.33,28.29,28.33,166600.0,18.0857,18.0985,18.073,18.0985,166600.0
2006-03-17 15:10:00,28.33,28.34,28.32,28.34,99400.0,18.0985,18.1049,18.0921,18.1049,99400.0
2006-03-17 15:20:00,28.33,28.34,28.31,28.31,124200.0,18.0985,18.1049,18.0857,18.0857,124200.0
2006-03-17 15:30:00,28.31,28.34,28.31,28.33,107400.0,18.0857,18.1049,18.0857,18.0985,107400.0
2006-03-17 15:40:00,28.32,28.34,28.29,28.34,112000.0,18.0921,18.1049,18.073,18.1049,112000.0
2006-03-17 15:50:00,28.34,28.36,28.32,28.33,151000.0,18.1049,18.1177,18.0921,18.0985,151000.0
2006-03-20 09:30:00,28.47,28.55,28.45,28.5,222800.0,18.1879,18.2391,18.1752,18.2071,222800.0
2006-03-20 09:40:00,28.51,28.52,28.47,28.5,69600.0,18.2135,18.2199,18.1879,18.2071,69600.0
2006-03-20 09:50:00,28.49,28.52,28.38,28.43,163800.0,18.2007,18.2199,18.1304,18.1624,163800.0
2006-03-20 10:00:00,28.43,28.51,28.42,28.48,120800.0,18.1624,18.2135,18.156,18.1943,120800.0
2006-03-20 10:10:00,28.48,28.5,28.47,28.48,49600.0,18.1943,18.2071,18.1879,18.1943,49600.0
2006-03-20 10:20:00,28.49,28.5,28.47,28.47,163000.0,18.2007,18.2071,18.1879,18.1879,163000.0
2006-03-20 10:30:00,28.47,28.53,28.47,28.51,74400.0,18.1879,18.2263,18.1879,18.2135,74400.0
2006-03-20 10:40:00,28.5,28.51,28.45,28.46,190600.0,18.2071,18.2135,18.1752,18.1816,190600.0
2006-03-20 10:50:00,28.47,28.5,28.47,28.5,84600.0,18.1879,18.2071,18.1879,18.2071,84600.0
2006-03-20 11:00:00,28.5,28.5,28.45,28.5,91200.0,18.2071,18.2071,18.1752,18.2071,91200.0
2006-03-20 11:10:00,28.5,28.51,28.48,28.49,90400.0,18.2071,18.2135,18.1943,18.2007,90400.0
2006-03-20 11:20:00,28.5,28.52,28.48,28.5,62000.0,18.2071,18.2199,18.1943,18.2071,62000.0
2006-03-20 11:30:00,28.51,28.53,28.49,28.5,80400.0,18.2135,18.2263,18.2007,18.2071,80400.0
2006-03-20 11:40:00,28.5,28.53,28.5,28.5,45800.0,18.2071,18.2263,18.2071,18.2071,45800.0
2006-03-20 11:50:00,28.5,28.51,28.48,28.5,52400.0,18.2071,18.2135,18.1943,18.2071,52400.0
2006-03-20 12:00:00,28.5,28.53,28.49,28.49,116400.0,18.2071,18.2263,18.2007,18.2007,116400.0
2006-03-20 12:10:00,28.49,28.5,28.47,28.5,32800.0,18.2007,18.2071,18.1879,18.2071,32800.0
2006-03-20 12:20:00,28.5,28.5,28.48,28.5,36600.0,18.2071,18.2071,18.1943,18.2071,36600.0
2006-03-20 12:30:00,28.49,28.5,28.49,28.5,25800.0,18.2007,18.2071,18.2007,18.2071,25800.0
2006-03-20 12:40:00,28.5,28.5,28.49,28.49,27800.0,18.2071,18.2071,18.2007,18.2007,27800.0
2006-03-20 12:50:00,28.5,28.51,28.5,28.5,80200.0,18.2071,18.2135,18.2071,18.2071,80200.0
2006-03-20 13:00:00,28.5,28.52,28.5,28.5,43000.0,18.2071,18.2199,18.2071,18.2071,43000.0
2006-03-20 13:10:00,28.49,28.53,28.49,28.53,25200.0,18.2007,18.2263,18.2007,18.2263,25200.0
2006-03-20 13:20:00,28.52,28.52,28.5,28.5,14400.0,18.2199,18.2199,18.2071,18.2071,14400.0
2006-03-20 13:30:00,28.5,28.52,28.48,28.5,40400.0,18.2071,18.2199,18.1943,18.2071,40400.0
2006-03-20 13:40:00,28.5,28.51,28.49,28.5,56200.0,18.2071,18.2135,18.2007,18.2071,56200.0
2006-03-20 13:50:00,28.51,28.51,28.49,28.5,49200.0,18.2135,18.2135,18.2007,18.2071,49200.0
2006-03-20 14:00:00,28.5,28.5,28.5,28.5,43400.0,18.2071,18.2071,18.2071,18.2071,43400.0
2006-03-20 14:10:00,28.5,28.51,28.49,28.5,61400.0,18.2071,18.2135,18.2007,18.2071,61400.0
2006-03-20 14:20:00,28.5,28.53,28.49,28.5,42600.0,18.2071,18.2263,18.2007,18.2071,42600.0
2006-03-20 14:30:00,28.5,28.51,28.49,28.5,40000.0,18.2071,18.2135,18.2007,18.2071,40000.0
2006-03-20 14:40:00,28.5,28.5,28.5,28.5,75200.0,18.2071,18.2071,18.2071,18.2071,75200.0
2006-03-20 14:50:00,28.5,28.5,28.47,28.5,36400.0,18.2071,18.2071,18.1879,18.2071,36400.0
2006-03-20 15:00:00,28.5,28.54,28.5,28.53,69400.0,18.2071,18.2327,18.2071,18.2263,69400.0
2006-03-20 15:10:00,28.52,28.53,28.49,28.51,91800.0,18.2199,18.2263,18.2007,18.2135,91800.0
2006-03-20 15:20:00,28.51,28.52,28.5,28.51,56200.0,18.2135,18.2199,18.2071,18.2135,56200.0
2006-03-20 15:30:00,28.51,28.53,28.5,28.52,53600.0,18.2135,18.2263,18.2071,18.2199,53600.0
2006-03-20 15:40:00,28.51,28.53,28.49,28.5,140400.0,18.2135,18.2263,18.2007,18.2071,140400.0
2006-03-20 15:50:00,28.5,28.55,28.5,28.5,157000.0,18.2071,18.2391,18.2071,18.2071,157000.0
2006-03-21 09:30:00,28.5,28.9,28.5,28.87,446200.0,18.2071,18.4626,18.2071,18.4435,446200.0
2006-03-21 09:40:00,28.86,28.87,28.76,28.8,183200.0,18.4371,18.4435,18.3732,18.3988,183200.0
2006-03-21 09:50:00,28.81,28.84,28.77,28.81,137600.0,18.4052,18.4243,18.3796,18.4052,137600.0
2006-03-21 10:00:00,28.8,28.81,28.75,28.75,75000.0,18.3988,18.4052,18.3668,18.3668,75000.0
2006-03-21 10:10:00,28.76,28.83,28.76,28.79,153600.0,18.3732,18.4179,18.3732,18.3924,153600.0
2006-03-21 10:20:00,28.79,28.81,28.79,28.81,50400.0,18.3924,18.4052,18.3924,18.4052,50400.0
2006-03-21 10:30:00,28.82,28.85,28.78,28.81,122000.0,18.4115,18.4307,18.386,18.4052,122000.0
2006-03-21 10:40:00,28.81,28.84,28.8,28.83,75800.0,18.4052,18.4243,18.3988,18.4179,75800.0
2006-03-21 10:50:00,28.82,28.83,28.78,28.8,86000.0,18.4115,18.4179,18.386,18.3988,86000.0
2006-03-21 11:00:00,28.8,28.83,28.77,28.82,62600.0,18.3988,18.4179,18.3796,18.4115,62600.0
2006-03-21 11:10:00,28.81,28.83,28.78,28.79,61800.0,18.4052,18.4179,18.386,18.3924,61800.0
2006-03-21 11:20:00,28.79,28.84,28.79,28.82,46200.0,18.3924,18.4243,18.3924,18.4115,46200.0
2006-03-21 11:30:00,28.82,28.9,28.82,28.89,102200.0,18.4115,18.4626,18.4115,18.4563,102200.0
2006-03-21 11:40:00,28.89,28.91,28.89,28.89,133400.0,18.4563,18.469,18.4563,18.4563,133400.0
2006-03-21 11:50:00,28.9,28.94,28.88,28.93,71400.0,18.4626,18.4882,18.4499,18.4818,71400.0
2006-03-21 12:00:00,28.93,28.95,28.9,28.9,36000.0,18.4818,18.4946,18.4626,18.4626,36000.0
2006-03-21 12:10:00,28.9,28.91,28.88,28.9,51600.0,18.4626,18.469,18.4499,18.4626,51600.0
2006-03-21 12:20:00,28.9,28.94,28.88,28.93,186200.0,18.4626,18.4882,18.4499,18.4818,186200.0
2006-03-21 12:30:00,28.94,28.95,28.92,28.93,66000.0,18.4882,18.4946,18.4754,18.4818,66000.0
2006-03-21 12:40:00,28.93,28.93,28.89,28.9,38200.0,18.4818,18.4818,18.4563,18.4626,38200.0
2006-03-21 12:50:00,28.89,28.92,28.84,28.85,55000.0,18.4563,18.4754,18.4243,18.4307,55000.0
2006-03-21 13:00:00,28.86,28.86,28.83,28.86,55000.0,18.4371,18.4371,18.4179,18.4371,55000.0
2006-03-21 13:10:00,28.86,28.91,28.86,28.86,68200.0,18.4371,18.469,18.4371,18.4371,68200.0
2006-03-21 13:20:00,28.86,28.86,28.8,28.81,39600.0,18.4371,18.4371,18.3988,18.4052,39600.0
2006-03-21 13:30:00,28.82,28.85,28.8,28.82,49800.0,18.4115,18.4307,18.3988,18.4115,49800.0
2006-03-21 13:40:00,28.83,28.83,28.8,28.82,72800.0,18.4179,18.4179,18.3988,18.4115,72800.0
2006-03-21 13:50:00,28.83,28.83,28.76,28.81,73400.0,18.4179,18.4179,18.3732,18.4052,73400.0
2006-03-21 14:00:00,28.8,28.8,28.74,28.75,76400.0,18.3988,18.3988,18.3604,18.3668,76400.0
2006-03-21 14:10:00,28.75,28.79,28.73,28.77,122000.0,18.3668,18.3924,18.354,18.3796,122000.0
2006-03-21 14:20:00,28.78,28.78,28.68,28.68,96000.0,18.386,18.386,18.3221,18.3221,96000.0
2006-03-21 14:30:00,28.68,28.71,28.67,28.71,64600.0,18.3221,18.3413,18.3157,18.3413,64600.0
2006-03-21 14:40:00,28.72,28.77,28.72,28.74,58800.0,18.3477,18.3796,18.3477,18.3604,58800.0
2006-03-21 14:50:00,28.74,28.75,28.73,28.73,110800.0,18.3604,18.3668,18.354,18.354,110800.0
2006-03-21 15:00:00,28.73,28.75,28.73,28.74,100800.0,18.354,18.3668,18.354,18.3604,100800.0
2006-03-21 15:10:00,28.73,28.74,28.73,28.73,70400.0,18.354,18.3604,18.354,18.354,70400.0
2006-03-21 15:20:00,28.73,28.74,28.69,28.7,145400.0,18.354,18.3604,18.3285,18.3349,145400.0
2006-03-21 15:30:00,28.7,28.76,28.69,28.75,246000.0,18.3349,18.3732,18.3285,18.3668,246000.0
2006-03-21 15:40:00,28.75,28.78,28.75,28.77,111600.0,18.3668,18.386,18.3668,18.3796,111600.0
2006-03-21 15:50:00,28.78,28.79,28.75,28.77,167600.0,18.386,18.3924,18.3668,18.3796,167600.0
2006-03-22 09:30:00,28.45,28.99,28.45,28.88,276600.0,18.1752,18.5201,18.1752,18.4499,276600.0
2006-03-22 09:40:00,28.88,28.96,28.87,28.95,209000.0,18.4499,18.501,18.4435,18.4946,209000.0
2006-03-22 09:50:00,28.96,28.96,28.89,28.91,106200.0,18.501,18.501,18.4563,18.469,106200.0
2006-03-22 10:00:00,28.91,28.91,28.85,28.85,85600.0,18.469,18.469,18.4307,18.4307,85600.0
2006-03-22 10:10:00,28.84,28.85,28.78,28.78,81400.0,18.4243,18.4307,18.386,18.386,81400.0
2006-03-22 10:20:00,28.78,28.78,28.73,28.74,129600.0,18.386,18.386,18.354,18.3604,129600.0
2006-03-22 10:30:00,28.74,28.81,28.72,28.76,90400.0,18.3604,18.4052,18.3477,18.3732,90400.0
2006-03-22 10:40:00,28.76,28.84,28.75,28.84,87600.0,18.3732,18.4243,18.3668,18.4243,87600.0
2006-03-22 10:50:00,28.84,28.85,28.79,28.82,67200.0,18.4243,18.4307,18.3924,18.4115,67200.0
2006-03-22 11:00:00,28.81,28.89,28.81,28.88,96200.0,18.4052,18.4563,18.4052,18.4499,96200.0
2006-03-22 11:10:00,28.89,28.89,28.83,28.85,76400.0,18.4563,18.4563,18.4179,18.4307,76400.0
2006-03-22 11:20:00,28.85,28.88,28.82,28.82,55400.0,18.4307,18.4499,18.4115,18.4115,55400.0
2006-03-22 11:30:00,28.82,28.82,28.75,28.76,107600.0,18.4115,18.4115,18.3668,18.3732,107600.0
2006-03-22 11:40:00,28.77,28.82,28.72,28.81,83400.0,18.3796,18.4115,18.3477,18.4052,83400.0
2006-03-22 11:50:00,28.81,28.81,28.73,28.79,50400.0,18.4052,18.4052,18.354,18.3924,50400.0
2006-03-22 12:00:00,28.8,28.84,28.78,28.81,63000.0,18.3988,18.4243,18.386,18.4052,63000.0
2006-03-22 12:10:00,28.81,28.83,28.75,28.77,60000.0,18.4052,18.4179,18.3668,18.3796,60000.0
2006-03-22 12:20:00,28.77,28.78,28.75,28.75,27800.0,18.3796,18.386,18.3668,18.3668,27800.0
2006-03-22 12:30:00,28.75,28.77,28.74,28.75,33800.0,18.3668,18.3796,18.3604,18.3668,33800.0
2006-03-22 12:40:00,28.75,28.8,28.75,28.79,25000.0,18.3668,18.3988,18.3668,18.3924,25000.0
2006-03-22 12:50:00,28.79,28.85,28.79,28.85,32000.0,18.3924,18.4307,18.3924,18.4307,32000.0
2006-03-22 13:00:00,28.86,28.91,28.86,28.91,49000.0,18.4371,18.469,18.4371,18.469,49000.0
2006-03-22 13:10:00,28.9,28.92,28.89,28.91,50800.0,18.4626,18.4754,18.4563,18.469,50800.0
2006-03-22 13:20:00,28.92,28.93,28.9,28.9,60400.0,18.4754,18.4818,18.4626,18.4626,60400.0
2006-03-22 13:30:00,28.9,28.93,28.9,28.91,105200.0,18.4626,18.4818,18.4626,18.469,105200.0
2006-03-22 13:40:00,28.91,28.91,28.9,28.9,57600.0,18.469,18.469,18.4626,18.4626,57600.0
2006-03-22 13:50:00,28.89,28.93,28.88,28.93,53400.0,18.4563,18.4818,18.4499,18.4818,53400.0
2006-03-22 14:00:00,28.93,28.97,28.92,28.95,89000.0,18.4818,18.5074,18.4754,18.4946,89000.0
2006-03-22 14:10:00,28.95,28.95,28.91,28.93,48400.0,18.4946,18.4946,18.469,18.4818,48400.0
2006-03-22 14:20:00,28.93,28.97,28.93,28.93,57600.0,18.4818,18.5074,18.4818,18.4818,57600.0
2006-03-22 14:30:00,28.93,28.95,28.91,28.94,44000.0,18.4818,18.4946,18.469,18.4882,44000.0
2006-03-22 14:40:00,28.95,29.0,28.95,29.0,166400.0,18.4946,18.5265,18.4946,18.5265,166400.0
2006-03-22 14:50:00,29.0,29.04,29.0,29.03,56400.0,18.5265,18.5521,18.5265,18.5457,56400.0
2006-03-22 15:00:00,29.03,29.03,28.98,29.01,66600.0,18.5457,18.5457,18.5138,18.5329,66600.0
2006-03-22 15:10:00,29.0,29.02,29.0,29.0,62000.0,18.5265,18.5393,18.5265,18.5265,62000.0
2006-03-22 15:20:00,29.0,29.02,28.97,28.99,62000.0,18.5265,18.5393,18.5074,18.5201,62000.0
2006-03-22 15:30:00,28.99,29.0,28.98,28.99,81600.0,18.5201,18.5265,18.5138,18.5201,81600.0
2006-03-22 15:40:00,28.99,29.03,28.99,29.02,118600.0,18.5201,18.5457,18.5201,18.5393,118600.0
2006-03-22 15:50:00,29.02,29.05,29.0,29.03,181600.0,18.5393,18.5585,18.5265,18.5457,181600.0
2006-03-23 09:30:00,28.9,28.93,28.73,28.74,165600.0,18.4626,18.4818,18.354,18.3604,165600.0
2006-03-23 09:40:00,28.75,28.8,28.75,28.79,96200.0,18.3668,18.3988,18.3668,18.3924,96200.0
2006-03-23 09:50:00,28.8,28.83,28.77,28.78,52800.0,18.3988,18.4179,18.3796,18.386,52800.0
2006-03-23 10:00:00,28.79,28.8,28.71,28.72,117000.0,18.3924,18.3988,18.3413,18.3477,117000.0
2006-03-23 10:10:00,28.72,28.73,28.68,28.68,64200.0,18.3477,18.354,18.3221,18.3221,64200.0
2006-03-23 10:20:00,28.7,28.7,28.66,28.67,80600.0,18.3349,18.3349,18.3093,18.3157,80600.0
2006-03-23 10:30:00,28.67,28.68,28.61,28.62,98400.0,18.3157,18.3221,18.2774,18.2838,98400.0
2006-03-23 10:40:00,28.61,28.66,28.61,28.64,39400.0,18.2774,18.3093,18.2774,18.2965,39400.0
2006-03-23 10:50:00,28.64,28.64,28.56,28.57,86200.0,18.2965,18.2965,18.2454,18.2518,86200.0
2006-03-23 11:00:00,28.57,28.58,28.51,28.57,82200.0,18.2518,18.2582,18.2135,18.2518,82200.0
2006-03-23 11:10:00,28.56,28.58,28.53,28.53,143800.0,18.2454,18.2582,18.2263,18.2263,143800.0
2006-03-23 11:20:00,28.53,28.53,28.47,28.5,168800.0,18.2263,18.2263,18.1879,18.2071,168800.0
2006-03-23 11:30:00,28.5,28.53,28.48,28.53,62800.0,18.2071,18.2263,18.1943,18.2263,62800.0
2006-03-23 11:40:00,28.52,28.55,28.51,28.52,69800.0,18.2199,18.2391,18.2135,18.2199,69800.0
2006-03-23 11:50:00,28.52,28.55,28.52,28.52,56200.0,18.2199,18.2391,18.2199,18.2199,56200.0
2006-03-23 12:00:00,28.53,28.53,28.5,28.52,64600.0,18.2263,18.2263,18.2071,18.2199,64600.0
2006-03-23 12:10:00,28.52,28.55,28.52,28.52,28200.0,18.2199,18.2391,18.2199,18.2199,28200.0
2006-03-23 12:20:00,28.52,28.55,28.5,28.51,123600.0,18.2199,18.2391,18.2071,18.2135,123600.0
2006-03-23 12:30:00,28.51,28.55,28.51,28.55,31400.0,18.2135,18.2391,18.2135,18.2391,31400.0
2006-03-23 12:40:00,28.55,28.57,28.54,28.54,113400.0,18.2391,18.2518,18.2327,18.2327,113400.0
2006-03-23 12:50:00,28.54,28.55,28.5,28.52,68600.0,18.2327,18.2391,18.2071,18.2199,68600.0
2006-03-23 13:00:00,28.52,28.52,28.5,28.52,40000.0,18.2199,18.2199,18.2071,18.2199,40000.0
2006-03-23 13:10:00,28.52,28.52,28.5,28.52,50600.0,18.2199,18.2199,18.2071,18.2199,50600.0
2006-03-23 13:20:00,28.51,28.53,28.5,28.51,56800.0,18.2135,18.2263,18.2071,18.2135,56800.0
2006-03-23 13:30:00,28.51,28.51,28.45,28.46,83600.0,18.2135,18.2135,18.1752,18.1816,83600.0
2006-03-23 13:40:00,28.46,28.49,28.45,28.48,59200.0,18.1816,18.2007,18.1752,18.1943,59200.0
2006-03-23 13:50:00,28.48,28.52,28.46,28.52,74800.0,18.1943,18.2199,18.1816,18.2199,74800.0
2006-03-23 14:00:00,28.52,28.53,28.48,28.5,99000.0,18.2199,18.2263,18.1943,18.2071,99000.0
2006-03-23 14:10:00,28.5,28.53,28.5,28.51,77000.0,18.2071,18.2263,18.2071,18.2135,77000.0
2006-03-23 14:20:00,28.52,28.55,28.52,28.54,54000.0,18.2199,18.2391,18.2199,18.2327,54000.0
2006-03-23 14:30:00,28.54,28.54,28.51,28.52,61600.0,18.2327,18.2327,18.2135,18.2199,61600.0
2006-03-23 14:40:00,28.52,28.57,28.52,28.55,84800.0,18.2199,18.2518,18.2199,18.2391,84800.0
2006-03-23 14:50:00,28.55,28.57,28.51,28.56,80000.0,18.2391,18.2518,18.2135,18.2454,80000.0
2006-03-23 15:00:00,28.56,28.59,28.54,28.57,78800.0,18.2454,18.2646,18.2327,18.2518,78800.0
2006-03-23 15:10:00,28.58,28.6,28.57,28.58,97800.0,18.2582,18.271,18.2518,18.2582,97800.0
2006-03-23 15:20:00,28.59,28.61,28.58,28.61,88000.0,18.2646,18.2774,18.2582,18.2774,88000.0
2006-03-23 15:30:00,28.61,28.62,28.58,28.58,77600.0,18.2774,18.2838,18.2582,18.2582,77600.0
2006-03-23 15:40:00,28.58,28.65,28.57,28.63,161600.0,18.2582,18.3029,18.2518,18.2902,161600.0
2006-03-23 15:50:00,28.63,28.7,28.63,28.68,158400.0,18.2902,18.3349,18.2902,18.3221,158400.0
2006-03-24 09:30:00,28.65,28.7,28.6,28.6,100000.0,18.3029,18.3349,18.271,18.271,100000.0
2006-03-24 09:40:00,28.6,28.66,28.54,28.54,149200.0,18.271,18.3093,18.2327,18.2327,149200.0
2006-03-24 09:50:00,28.54,28.57,28.52,28.54,144400.0,18.2327,18.2518,18.2199,18.2327,144400.0
2006-03-24 10:00:00,28.54,28.65,28.53,28.63,72000.0,18.2327,18.3029,18.2263,18.2902,72000.0
2006-03-24 10:10:00,28.63,28.71,28.61,28.68,69800.0,18.2902,18.3413,18.2774,18.3221,69800.0
2006-03-24 10:20:00,28.67,28.73,28.61,28.72,52600.0,18.3157,18.354,18.2774,18.3477,52600.0
2006-03-24 10:30:00,28.72,28.75,28.67,28.73,71400.0,18.3477,18.3668,18.3157,18.354,71400.0
2006-03-24 10:40:00,28.73,28.74,28.71,28.72,67200.0,18.354,18.3604,18.3413,18.3477,67200.0
2006-03-24 10:50:00,28.72,28.75,28.69,28.74,66400.0,18.3477,18.3668,18.3285,18.3604,66400.0
2006-03-24 11:00:00,28.74,28.75,28.72,28.74,61800.0,18.3604,18.3668,18.3477,18.3604,61800.0
2006-03-24 11:10:00,28.74,28.74,28.71,28.71,53800.0,18.3604,18.3604,18.3413,18.3413,53800.0
2006-03-24 11:20:00,28.71,28.73,28.7,28.72,71000.0,18.3413,18.354,18.3349,18.3477,71000.0
2006-03-24 11:30:00,28.72,28.73,28.68,28.7,58000.0,18.3477,18.354,18.3221,18.3349,58000.0
2006-03-24 11:40:00,28.71,28.73,28.66,28.72,76000.0,18.3413,18.354,18.3093,18.3477,76000.0
2006-03-24 11:50:00,28.72,28.73,28.71,28.72,105800.0,18.3477,18.354,18.3413,18.3477,105800.0
2006-03-24 12:00:00,28.72,28.73,28.72,28.72,79200.0,18.3477,18.354,18.3477,18.3477,79200.0
2006-03-24 12:10:00,28.72,28.73,28.72,28.72,25600.0,18.3477,18.354,18.3477,18.3477,25600.0
2006-03-24 12:20:00,28.73,28.73,28.7,28.71,44000.0,18.354,18.354,18.3349,18.3413,44000.0
2006-03-24 12:30:00,28.71,28.74,28.7,28.7,91200.0,18.3413,18.3604,18.3349,18.3349,91200.0
2006-03-24 12:40:00,28.71,28.73,28.7,28.72,56400.0,18.3413,18.354,18.3349,18.3477,56400.0
2006-03-24 12:50:00,28.72,28.72,28.68,28.7,49400.0,18.3477,18.3477,18.3221,18.3349,49400.0
2006-03-24 13:00:00,28.7,28.72,28.69,28.7,64800.0,18.3349,18.3477,18.3285,18.3349,64800.0
2006-03-24 13:10:00,28.7,28.7,28.65,28.68,53800.0,18.3349,18.3349,18.3029,18.3221,53800.0
2006-03-24 13:20:00,28.68,28.7,28.67,28.7,66200.0,18.3221,18.3349,18.3157,18.3349,66200.0
2006-03-24 13:30:00,28.7,28.73,28.68,28.73,106600.0,18.3349,18.354,18.3221,18.354,106600.0
2006-03-24 13:40:00,28.73,28.77,28.72,28.75,79600.0,18.354,18.3796,18.3477,18.3668,79600.0
2006-03-24 13:50:00,28.76,28.79,28.75,28.77,99200.0,18.3732,18.3924,18.3668,18.3796,99200.0
2006-03-24 14:00:00,28.77,28.77,28.73,28.74,53800.0,18.3796,18.3796,18.354,18.3604,53800.0
2006-03-24 14:10:00,28.74,28.82,28.73,28.81,98800.0,18.3604,18.4115,18.354,18.4052,98800.0
2006-03-24 14:20:00,28.81,28.83,28.81,28.82,94200.0,18.4052,18.4179,18.4052,18.4115,94200.0
2006-03-24 14:30:00,28.82,28.84,28.82,28.84,52600.0,18.4115,18.4243,18.4115,18.4243,52600.0
2006-03-24 14:40:00,28.84,28.88,28.83,28.86,123600.0,18.4243,18.4499,18.4179,18.4371,123600.0
2006-03-24 14:50:00,28.85,28.89,28.85,28.86,74400.0,18.4307,18.4563,18.4307,18.4371,74400.0
2006-03-24 15:00:00,28.86,28.86,28.82,28.85,54200.0,18.4371,18.4371,18.4115,18.4307,54200.0
2006-03-24 15:10:00,28.85,28.86,28.83,28.84,96000.0,18.4307,18.4371,18.4179,18.4243,96000.0
2006-03-24 15:20:00,28.84,28.88,28.81,28.86,84000.0,18.4243,18.4499,18.4052,18.4371,84000.0
2006-03-24 15:30:00,28.86,28.89,28.86,28.88,122200.0,18.4371,18.4563,18.4371,18.4499,122200.0
2006-03-24 15:40:00,28.88,28.9,28.87,28.9,167400.0,18.4499,18.4626,18.4435,18.4626,167400.0
2006-03-24 15:50:00,28.9,28.91,28.89,28.9,243600.0,18.4626,18.469,18.4563,18.4626,243600.0
2006-03-27 09:30:00,28.93,29.0,28.92,28.98,73600.0,18.4818,18.5265,18.4754,18.5138,73600.0
2006-03-27 09:40:00,28.98,29.05,28.98,29.0,110800.0,18.5138,18.5585,18.5138,18.5265,110800.0
2006-03-27 09:50:00,28.99,29.04,28.99,29.0,101400.0,18.5201,18.5521,18.5201,18.5265,101400.0
2006-03-27 10:00:00,29.0,29.01,28.93,28.93,68600.0,18.5265,18.5329,18.4818,18.4818,68600.0
2006-03-27 10:10:00,28.93,28.93,28.9,28.92,32000.0,18.4818,18.4818,18.4626,18.4754,32000.0
2006-03-27 10:20:00,28.91,28.95,28.89,28.93,53400.0,18.469,18.4946,18.4563,18.4818,53400.0
2006-03-27 10:30:00,28.93,28.94,28.9,28.93,70000.0,18.4818,18.4882,18.4626,18.4818,70000.0
2006-03-27 10:40:00,28.93,28.94,28.91,28.92,42200.0,18.4818,18.4882,18.469,18.4754,42200.0
2006-03-27 10:50:00,28.92,28.92,28.87,28.88,59800.0,18.4754,18.4754,18.4435,18.4499,59800.0
2006-03-27 11:00:00,28.88,28.92,28.85,28.86,58400.0,18.4499,18.4754,18.4307,18.4371,58400.0
2006-03-27 11:10:00,28.86,28.9,28.83,28.89,50600.0,18.4371,18.4626,18.4179,18.4563,50600.0
2006-03-27 11:20:00,28.89,28.89,28.86,28.86,51600.0,18.4563,18.4563,18.4371,18.4371,51600.0
2006-03-27 11:30:00,28.86,28.86,28.83,28.86,38400.0,18.4371,18.4371,18.4179,18.4371,38400.0
2006-03-27 11:40:00,28.86,28.9,28.86,28.87,24400.0,18.4371,18.4626,18.4371,18.4435,24400.0
2006-03-27 11:50:00,28.87,28.88,28.86,28.86,30600.0,18.4435,18.4499,18.4371,18.4371,30600.0
2006-03-27 12:00:00,28.86,28.88,28.85,28.88,66800.0,18.4371,18.4499,18.4307,18.4499,66800.0
2006-03-27 12:10:00,28.86,28.88,28.85,28.88,63600.0,18.4371,18.4499,18.4307,18.4499,63600.0
2006-03-27 12:20:00,28.88,28.91,28.88,28.91,61400.0,18.4499,18.469,18.4499,18.469,61400.0
2006-03-27 12:30:00,28.92,28.92,28.88,28.88,26400.0,18.4754,18.4754,18.4499,18.4499,26400.0
2006-03-27 12:40:00,28.88,28.9,28.86,28.89,58200.0,18.4499,18.4626,18.4371,18.4563,58200.0
2006-03-27 12:50:00,28.89,28.89,28.86,28.86,36400.0,18.4563,18.4563,18.4371,18.4371,36400.0
2006-03-27 13:00:00,28.86,28.88,28.85,28.86,48800.0,18.4371,18.4499,18.4307,18.4371,48800.0
2006-03-27 13:10:00,28.86,28.86,28.85,28.86,30600.0,18.4371,18.4371,18.4307,18.4371,30600.0
2006-03-27 13:20:00,28.86,28.86,28.85,28.86,45600.0,18.4371,18.4371,18.4307,18.4371,45600.0
2006-03-27 13:30:00,28.86,28.86,28.85,28.85,37600.0,18.4371,18.4371,18.4307,18.4307,37600.0
2006-03-27 13:40:00,28.85,28.88,28.85,28.86,46200.0,18.4307,18.4499,18.4307,18.4371,46200.0
2006-03-27 13:50:00,28.86,28.88,28.85,28.88,71400.0,18.4371,18.4499,18.4307,18.4499,71400.0
2006-03-27 14:00:00,28.86,28.88,28.86,28.86,32000.0,18.4371,18.4499,18.4371,18.4371,32000.0
2006-03-27 14:10:00,28.86,28.86,28.85,28.85,41400.0,18.4371,18.4371,18.4307,18.4307,41400.0
2006-03-27 14:20:00,28.85,28.86,28.83,28.83,55600.0,18.4307,18.4371,18.4179,18.4179,55600.0
2006-03-27 14:30:00,28.84,28.86,28.81,28.82,69600.0,18.4243,18.4371,18.4052,18.4115,69600.0
2006-03-27 14:40:00,28.82,28.88,28.82,28.85,93000.0,18.4115,18.4499,18.4115,18.4307,93000.0
2006-03-27 14:50:00,28.86,28.86,28.83,28.84,74400.0,18.4371,18.4371,18.4179,18.4243,74400.0
2006-03-27 15:00:00,28.84,28.85,28.83,28.84,74200.0,18.4243,18.4307,18.4179,18.4243,74200.0
2006-03-27 15:10:00,28.84,28.84,28.81,28.83,86200.0,18.4243,18.4243,18.4052,18.4179,86200.0
2006-03-27 15:20:00,28.84,28.86,28.82,28.85,117400.0,18.4243,18.4371,18.4115,18.4307,117400.0
2006-03-27 15:30:00,28.85,28.88,28.85,28.85,72600.0,18.4307,18.4499,18.4307,18.4307,72600.0
2006-03-27 15:40:00,28.85,28.88,28.85,28.86,84400.0,18.4307,18.4499,18.4307,18.4371,84400.0
2006-03-27 15:50:00,28.86,28.9,28.85,28.89,196600.0,18.4371,18.4626,18.4307,18.4563,196600.0
2006-03-28 09:30:00,29.0,29.0,28.78,28.78,143200.0,18.5265,18.5265,18.386,18.386,143200.0
2006-03-28 09:40:00,28.8,28.86,28.75,28.78,71000.0,18.3988,18.4371,18.3668,18.386,71000.0
2006-03-28 09:50:00,28.78,28.8,28.75,28.75,88200.0,18.386,18.3988,18.3668,18.3668,88200.0
2006-03-28 10:00:00,28.75,28.8,28.72,28.77,89600.0,18.3668,18.3988,18.3477,18.3796,89600.0
2006-03-28 10:10:00,28.77,28.77,28.71,28.71,51000.0,18.3796,18.3796,18.3413,18.3413,51000.0
2006-03-28 10:20:00,28.71,28.72,28.66,28.66,78600.0,18.3413,18.3477,18.3093,18.3093,78600.0
2006-03-28 10:30:00,28.66,28.75,28.66,28.68,126000.0,18.3093,18.3668,18.3093,18.3221,126000.0
2006-03-28 10:40:00,28.68,28.73,28.68,28.72,121600.0,18.3221,18.354,18.3221,18.3477,121600.0
2006-03-28 10:50:00,28.72,28.75,28.71,28.73,71800.0,18.3477,18.3668,18.3413,18.354,71800.0
2006-03-28 11:00:00,28.74,28.75,28.73,28.73,31400.0,18.3604,18.3668,18.354,18.354,31400.0
2006-03-28 11:10:00,28.72,28.73,28.68,28.7,45400.0,18.3477,18.354,18.3221,18.3349,45400.0
2006-03-28 11:20:00,28.7,28.75,28.68,28.75,28200.0,18.3349,18.3668,18.3221,18.3668,28200.0
2006-03-28 11:30:00,28.75,28.78,28.74,28.78,42800.0,18.3668,18.386,18.3604,18.386,42800.0
2006-03-28 11:40:00,28.78,28.78,28.7,28.71,57800.0,18.386,18.386,18.3349,18.3413,57800.0
2006-03-28 11:50:00,28.71,28.72,28.69,28.7,70200.0,18.3413,18.3477,18.3285,18.3349,70200.0
2006-03-28 12:00:00,28.7,28.72,28.68,28.68,53400.0,18.3349,18.3477,18.3221,18.3221,53400.0
2006-03-28 12:10:00,28.68,28.74,28.68,28.7,45400.0,18.3221,18.3604,18.3221,18.3349,45400.0
2006-03-28 12:20:00,28.7,28.75,28.7,28.72,62800.0,18.3349,18.3668,18.3349,18.3477,62800.0
2006-03-28 12:30:00,28.72,28.73,28.7,28.7,67200.0,18.3477,18.354,18.3349,18.3349,67200.0
2006-03-28 12:40:00,28.7,28.75,28.7,28.74,34600.0,18.3349,18.3668,18.3349,18.3604,34600.0
2006-03-28 12:50:00,28.74,28.78,28.74,28.75,29400.0,18.3604,18.386,18.3604,18.3668,29400.0
2006-03-28 13:00:00,28.76,28.77,28.75,28.75,12000.0,18.3732,18.3796,18.3668,18.3668,12000.0
2006-03-28 13:10:00,28.75,28.75,28.71,28.71,36200.0,18.3668,18.3668,18.3413,18.3413,36200.0
2006-03-28 13:20:00,28.71,28.76,28.71,28.74,65600.0,18.3413,18.3732,18.3413,18.3604,65600.0
2006-03-28 13:30:00,28.77,28.81,28.75,28.81,21000.0,18.3796,18.4052,18.3668,18.4052,21000.0
2006-03-28 13:40:00,28.81,28.83,28.75,28.83,38600.0,18.4052,18.4179,18.3668,18.4179,38600.0
2006-03-28 13:50:00,28.82,28.83,28.77,28.78,41000.0,18.4115,18.4179,18.3796,18.386,41000.0
2006-03-28 14:00:00,28.78,28.82,28.78,28.81,32000.0,18.386,18.4115,18.386,18.4052,32000.0
2006-03-28 14:10:00,28.82,28.84,28.71,28.71,82400.0,18.4115,18.4243,18.3413,18.3413,82400.0
2006-03-28 14:20:00,28.71,28.79,28.65,28.68,175800.0,18.3413,18.3924,18.3029,18.3221,175800.0
2006-03-28 14:30:00,28.67,28.68,28.61,28.67,167000.0,18.3157,18.3221,18.2774,18.3157,167000.0
2006-03-28 14:40:00,28.67,28.72,28.66,28.72,141800.0,18.3157,18.3477,18.3093,18.3477,141800.0
2006-03-28 14:50:00,28.72,28.74,28.68,28.7,80600.0,18.3477,18.3604,18.3221,18.3349,80600.0
2006-03-28 15:00:00,28.7,28.7,28.65,28.67,90000.0,18.3349,18.3349,18.3029,18.3157,90000.0
2006-03-28 15:10:00,28.67,28.67,28.55,28.58,218000.0,18.3157,18.3157,18.2391,18.2582,218000.0
2006-03-28 15:20:00,28.58,28.65,28.57,28.64,244600.0,18.2582,18.3029,18.2518,18.2965,244600.0
2006-03-28 15:30:00,28.64,28.64,28.6,28.6,79400.0,18.2965,18.2965,18.271,18.271,79400.0
2006-03-28 15:40:00,28.6,28.6,28.57,28.6,222200.0,18.271,18.271,18.2518,18.271,222200.0
2006-03-28 15:50:00,28.59,28.61,28.58,28.59,201600.0,18.2646,18.2774,18.2582,18.2646,201600.0
2006-03-29 09:30:00,28.73,28.78,28.65,28.65,154600.0,18.354,18.386,18.3029,18.3029,154600.0
2006-03-29 09:40:00,28.65,28.66,28.58,28.58,57400.0,18.3029,18.3093,18.2582,18.2582,57400.0
2006-03-29 09:50:00,28.58,28.61,28.51,28.53,349600.0,18.2582,18.2774,18.2135,18.2263,349600.0
2006-03-29 10:00:00,28.53,28.59,28.53,28.59,100800.0,18.2263,18.2646,18.2263,18.2646,100800.0
2006-03-29 10:10:00,28.58,28.62,28.58,28.58,142000.0,18.2582,18.2838,18.2582,18.2582,142000.0
2006-03-29 10:20:00,28.58,28.6,28.58,28.58,69600.0,18.2582,18.271,18.2582,18.2582,69600.0
2006-03-29 10:30:00,28.59,28.59,28.54,28.54,94400.0,18.2646,18.2646,18.2327,18.2327,94400.0
2006-03-29 10:40:00,28.54,28.57,28.53,28.55,105600.0,18.2327,18.2518,18.2263,18.2391,105600.0
2006-03-29 10:50:00,28.55,28.56,28.54,28.54,43200.0,18.2391,18.2454,18.2327,18.2327,43200.0
2006-03-29 11:00:00,28.55,28.57,28.54,28.56,89400.0,18.2391,18.2518,18.2327,18.2454,89400.0
2006-03-29 11:10:00,28.56,28.61,28.56,28.58,203000.0,18.2454,18.2774,18.2454,18.2582,203000.0
2006-03-29 11:20:00,28.59,28.71,28.59,28.71,137600.0,18.2646,18.3413,18.2646,18.3413,137600.0
2006-03-29 11:30:00,28.71,28.77,28.71,28.74,124200.0,18.3413,18.3796,18.3413,18.3604,124200.0
2006-03-29 11:40:00,28.74,28.81,28.74,28.8,68200.0,18.3604,18.4052,18.3604,18.3988,68200.0
2006-03-29 11:50:00,28.8,28.82,28.79,28.8,59000.0,18.3988,18.4115,18.3924,18.3988,59000.0
2006-03-29 12:00:00,28.8,28.91,28.8,28.91,145600.0,18.3988,18.469,18.3988,18.469,145600.0
2006-03-29 12:10:00,28.91,28.98,28.89,28.89,196000.0,18.469,18.5138,18.4563,18.4563,196000.0
2006-03-29 12:20:00,28.89,28.89,28.58,28.8,74600.0,18.4563,18.4563,18.2582,18.3988,74600.0
2006-03-29 12:30:00,28.78,28.88,28.78,28.88,117400.0,18.386,18.4499,18.386,18.4499,117400.0
2006-03-29 12:40:00,28.88,28.88,28.85,28.86,55200.0,18.4499,18.4499,18.4307,18.4371,55200.0
2006-03-29 12:50:00,28.86,28.86,28.82,28.82,27400.0,18.4371,18.4371,18.4115,18.4115,27400.0
2006-03-29 13:00:00,28.82,28.83,28.82,28.83,179800.0,18.4115,18.4179,18.4115,18.4179,179800.0
2006-03-29 13:10:00,28.83,28.9,28.81,28.9,74800.0,18.4179,18.4626,18.4052,18.4626,74800.0
2006-03-29 13:20:00,28.9,28.94,28.89,28.9,78800.0,18.4626,18.4882,18.4563,18.4626,78800.0
2006-03-29 13:30:00,28.89,28.9,28.86,28.88,184800.0,18.4563,18.4626,18.4371,18.4499,184800.0
2006-03-29 13:40:00,28.88,28.9,28.88,28.89,53600.0,18.4499,18.4626,18.4499,18.4563,53600.0
2006-03-29 13:50:00,28.88,28.9,28.88,28.9,138000.0,18.4499,18.4626,18.4499,18.4626,138000.0
2006-03-29 14:00:00,28.91,28.93,28.89,28.93,52000.0,18.469,18.4818,18.4563,18.4818,52000.0
2006-03-29 14:10:00,28.93,29.0,28.93,28.99,150000.0,18.4818,18.5265,18.4818,18.5201,150000.0
2006-03-29 14:20:00,28.99,29.0,28.93,28.93,92400.0,18.5201,18.5265,18.4818,18.4818,92400.0
2006-03-29 14:30:00,28.95,28.95,28.89,28.89,59200.0,18.4946,18.4946,18.4563,18.4563,59200.0
2006-03-29 14:40:00,28.87,28.89,28.86,28.88,52400.0,18.4435,18.4563,18.4371,18.4499,52400.0
2006-03-29 14:50:00,28.88,28.93,28.87,28.92,122800.0,18.4499,18.4818,18.4435,18.4754,122800.0
2006-03-29 15:00:00,28.92,28.95,28.91,28.92,157400.0,18.4754,18.4946,18.469,18.4754,157400.0
2006-03-29 15:10:00,28.92,28.92,28.86,28.88,108000.0,18.4754,18.4754,18.4371,18.4499,108000.0
2006-03-29 15:20:00,28.88,28.89,28.86,28.88,116400.0,18.4499,18.4563,18.4371,18.4499,116400.0
2006-03-29 15:30:00,28.88,28.89,28.86,28.88,109800.0,18.4499,18.4563,18.4371,18.4499,109800.0
2006-03-29 15:40:00,28.88,28.9,28.86,28.89,188800.0,18.4499,18.4626,18.4371,18.4563,188800.0
2006-03-29 15:50:00,28.89,28.89,28.83,28.84,189000.0,18.4563,18.4563,18.4179,18.4243,189000.0
2006-03-30 09:30:00,28.71,28.75,28.6,28.71,168600.0,18.3413,18.3668,18.271,18.3413,168600.0
2006-03-30 09:40:00,28.71,28.82,28.71,28.82,99400.0,18.3413,18.4115,18.3413,18.4115,99400.0
2006-03-30 09:50:00,28.77,28.86,28.75,28.83,126600.0,18.3796,18.4371,18.3668,18.4179,126600.0
2006-03-30 10:00:00,28.83,28.98,28.79,28.95,250200.0,18.4179,18.5138,18.3924,18.4946,250200.0
2006-03-30 10:10:00,28.95,29.0,28.92,28.99,137600.0,18.4946,18.5265,18.4754,18.5201,137600.0
2006-03-30 10:20:00,28.99,28.99,28.91,28.97,57800.0,18.5201,18.5201,18.469,18.5074,57800.0
2006-03-30 10:30:00,28.97,29.02,28.95,29.0,173800.0,18.5074,18.5393,18.4946,18.5265,173800.0
2006-03-30 10:40:00,29.0,29.03,28.98,29.02,127000.0,18.5265,18.5457,18.5138,18.5393,127000.0
2006-03-30 10:50:00,29.02,29.11,29.0,29.11,179400.0,18.5393,18.5968,18.5265,18.5968,179400.0
2006-03-30 11:00:00,29.12,29.12,29.01,29.01,144400.0,18.6032,18.6032,18.5329,18.5329,144400.0
2006-03-30 11:10:00,29.01,29.02,28.97,28.99,128200.0,18.5329,18.5393,18.5074,18.5201,128200.0
2006-03-30 11:20:00,28.99,28.99,28.93,28.95,115600.0,18.5201,18.5201,18.4818,18.4946,115600.0
2006-03-30 11:30:00,28.95,29.0,28.93,28.98,76800.0,18.4946,18.5265,18.4818,18.5138,76800.0
2006-03-30 11:40:00,28.98,29.05,28.98,29.02,82600.0,18.5138,18.5585,18.5138,18.5393,82600.0
2006-03-30 11:50:00,29.03,29.06,29.0,29.01,35200.0,18.5457,18.5649,18.5265,18.5329,35200.0
2006-03-30 12:00:00,29.0,29.02,28.99,29.0,49400.0,18.5265,18.5393,18.5201,18.5265,49400.0
2006-03-30 12:10:00,29.0,29.02,29.0,29.02,29800.0,18.5265,18.5393,18.5265,18.5393,29800.0
2006-03-30 12:20:00,29.0,29.02,28.99,29.01,24000.0,18.5265,18.5393,18.5201,18.5329,24000.0
2006-03-30 12:30:00,29.01,29.01,28.96,28.98,82200.0,18.5329,18.5329,18.501,18.5138,82200.0
2006-03-30 12:40:00,28.98,29.02,28.96,29.0,93400.0,18.5138,18.5393,18.501,18.5265,93400.0
2006-03-30 12:50:00,29.0,29.02,28.99,29.01,63600.0,18.5265,18.5393,18.5201,18.5329,63600.0
2006-03-30 13:00:00,29.01,29.01,28.98,28.99,50800.0,18.5329,18.5329,18.5138,18.5201,50800.0
2006-03-30 13:10:00,28.99,28.99,28.95,28.99,84000.0,18.5201,18.5201,18.4946,18.5201,84000.0
2006-03-30 13:20:00,28.99,29.0,28.96,28.97,68600.0,18.5201,18.5265,18.501,18.5074,68600.0
2006-03-30 13:30:00,28.97,28.99,28.93,28.98,129200.0,18.5074,18.5201,18.4818,18.5138,129200.0
2006-03-30 13:40:00,28.99,29.02,28.98,29.02,38200.0,18.5201,18.5393,18.5138,18.5393,38200.0
2006-03-30 13:50:00,29.03,29.04,29.0,29.01,36800.0,18.5457,18.5521,18.5265,18.5329,36800.0
2006-03-30 14:00:00,29.0,29.1,29.0,29.07,84400.0,18.5265,18.5904,18.5265,18.5713,84400.0
2006-03-30 14:10:00,29.07,29.08,29.03,29.04,59000.0,18.5713,18.5776,18.5457,18.5521,59000.0
2006-03-30 14:20:00,29.05,29.07,29.02,29.05,70000.0,18.5585,18.5713,18.5393,18.5585,70000.0
2006-03-30 14:30:00,29.06,29.11,29.05,29.1,65200.0,18.5649,18.5968,18.5585,18.5904,65200.0
2006-03-30 14:40:00,29.1,29.14,29.08,29.14,132400.0,18.5904,18.616,18.5776,18.616,132400.0
2006-03-30 14:50:00,29.15,29.15,29.11,29.13,113400.0,18.6224,18.6224,18.5968,18.6096,113400.0
2006-03-30 15:00:00,29.13,29.16,29.11,29.14,98600.0,18.6096,18.6287,18.5968,18.616,98600.0
2006-03-30 15:10:00,29.15,29.17,29.12,29.12,114600.0,18.6224,18.6351,18.6032,18.6032,114600.0
2006-03-30 15:20:00,29.11,29.18,29.11,29.16,92200.0,18.5968,18.6415,18.5968,18.6287,92200.0
2006-03-30 15:30:00,29.16,29.21,29.15,29.2,110400.0,18.6287,18.6607,18.6224,18.6543,110400.0
2006-03-30 15:40:00,29.2,29.21,29.16,29.18,192200.0,18.6543,18.6607,18.6287,18.6415,192200.0
2006-03-30 15:50:00,29.17,29.18,29.14,29.15,211200.0,18.6351,18.6415,18.616,18.6224,211200.0
2006-03-31 09:30:00,29.01,29.1,28.96,29.03,272600.0,18.5329,18.5904,18.501,18.5457,272600.0
2006-03-31 09:40:00,29.03,29.03,28.9,28.92,129000.0,18.5457,18.5457,18.4626,18.4754,129000.0
2006-03-31 09:50:00,28.92,28.97,28.89,28.97,103600.0,18.4754,18.5074,18.4563,18.5074,103600.0
2006-03-31 10:00:00,28.97,28.98,28.87,28.88,78400.0,18.5074,18.5138,18.4435,18.4499,78400.0
2006-03-31 10:10:00,28.88,28.92,28.78,28.78,114400.0,18.4499,18.4754,18.386,18.386,114400.0
2006-03-31 10:20:00,28.78,28.8,28.68,28.73,126400.0,18.386,18.3988,18.3221,18.354,126400.0
2006-03-31 10:30:00,28.74,28.78,28.73,28.74,85000.0,18.3604,18.386,18.354,18.3604,85000.0
2006-03-31 10:40:00,28.74,28.8,28.72,28.77,91800.0,18.3604,18.3988,18.3477,18.3796,91800.0
2006-03-31 10:50:00,28.8,28.84,28.77,28.8,102600.0,18.3988,18.4243,18.3796,18.3988,102600.0
2006-03-31 11:00:00,28.8,28.8,28.76,28.76,97200.0,18.3988,18.3988,18.3732,18.3732,97200.0
2006-03-31 11:10:00,28.76,28.77,28.73,28.75,110600.0,18.3732,18.3796,18.354,18.3668,110600.0
2006-03-31 11:20:00,28.75,28.75,28.71,28.71,45200.0,18.3668,18.3668,18.3413,18.3413,45200.0
2006-03-31 11:30:00,28.71,28.73,28.66,28.72,83600.0,18.3413,18.354,18.3093,18.3477,83600.0
2006-03-31 11:40:00,28.71,28.75,28.71,28.75,103600.0,18.3413,18.3668,18.3413,18.3668,103600.0
2006-03-31 11:50:00,28.75,28.76,28.74,28.75,82600.0,18.3668,18.3732,18.3604,18.3668,82600.0
2006-03-31 12:00:00,28.75,28.76,28.75,28.75,71800.0,18.3668,18.3732,18.3668,18.3668,71800.0
2006-03-31 12:10:00,28.75,28.77,28.75,28.75,74000.0,18.3668,18.3796,18.3668,18.3668,74000.0
2006-03-31 12:20:00,28.77,28.77,28.75,28.75,101000.0,18.3796,18.3796,18.3668,18.3668,101000.0
2006-03-31 12:30:00,28.75,28.75,28.68,28.7,284400.0,18.3668,18.3668,18.3221,18.3349,284400.0
2006-03-31 12:40:00,28.71,28.73,28.68,28.68,133400.0,18.3413,18.354,18.3221,18.3221,133400.0
2006-03-31 12:50:00,28.68,28.7,28.64,28.67,106600.0,18.3221,18.3349,18.2965,18.3157,106600.0
2006-03-31 13:00:00,28.68,28.7,28.66,28.68,198200.0,18.3221,18.3349,18.3093,18.3221,198200.0
2006-03-31 13:10:00,28.68,28.73,28.67,28.72,128200.0,18.3221,18.354,18.3157,18.3477,128200.0
2006-03-31 13:20:00,28.71,28.71,28.63,28.64,74600.0,18.3413,18.3413,18.2902,18.2965,74600.0
2006-03-31 13:30:00,28.64,28.64,28.61,28.63,115000.0,18.2965,18.2965,18.2774,18.2902,115000.0
2006-03-31 13:40:00,28.63,28.65,28.61,28.63,77000.0,18.2902,18.3029,18.2774,18.2902,77000.0
2006-03-31 13:50:00,28.64,28.64,28.6,28.61,60000.0,18.2965,18.2965,18.271,18.2774,60000.0
2006-03-31 14:00:00,28.61,28.65,28.6,28.63,83800.0,18.2774,18.3029,18.271,18.2902,83800.0
2006-03-31 14:10:00,28.63,28.64,28.61,28.61,48400.0,18.2902,18.2965,18.2774,18.2774,48400.0
2006-03-31 14:20:00,28.62,28.68,28.61,28.67,144000.0,18.2838,18.3221,18.2774,18.3157,144000.0
2006-03-31 14:30:00,28.66,28.7,28.66,28.66,68400.0,18.3093,18.3349,18.3093,18.3093,68400.0
2006-03-31 14:40:00,28.67,28.67,28.64,28.67,63800.0,18.3157,18.3157,18.2965,18.3157,63800.0
2006-03-31 14:50:00,28.67,28.72,28.67,28.67,73600.0,18.3157,18.3477,18.3157,18.3157,73600.0
2006-03-31 15:00:00,28.67,28.68,28.65,28.65,96600.0,18.3157,18.3221,18.3029,18.3029,96600.0
2006-03-31 15:10:00,28.65,28.67,28.57,28.57,116000.0,18.3029,18.3157,18.2518,18.2518,116000.0
2006-03-31 15:20:00,28.57,28.64,28.56,28.61,169600.0,18.2518,18.2965,18.2454,18.2774,169600.0
2006-03-31 15:30:00,28.61,28.63,28.56,28.58,224200.0,18.2774,18.2902,18.2454,18.2582,224200.0
2006-03-31 15:40:00,28.58,28.58,28.55,28.55,303800.0,18.2582,18.2582,18.2391,18.2391,303800.0
2006-03-31 15:50:00,28.55,28.58,28.55,28.55,352400.0,18.2391,18.2582,18.2391,18.2391,352400.0
2006-04-03 09:30:00,28.75,28.75,28.66,28.68,125600.0,18.3668,18.3668,18.3093,18.3221,125600.0
2006-04-03 09:40:00,28.68,28.73,28.67,28.68,104000.0,18.3221,18.354,18.3157,18.3221,104000.0
2006-04-03 09:50:00,28.68,28.75,28.68,28.68,95000.0,18.3221,18.3668,18.3221,18.3221,95000.0
2006-04-03 10:00:00,28.68,28.78,28.67,28.73,166200.0,18.3221,18.386,18.3157,18.354,166200.0
2006-04-03 10:10:00,28.74,28.82,28.68,28.82,99200.0,18.3604,18.4115,18.3221,18.4115,99200.0
2006-04-03 10:20:00,28.83,28.89,28.8,28.87,125600.0,18.4179,18.4563,18.3988,18.4435,125600.0
2006-04-03 10:30:00,28.87,28.88,28.85,28.88,122600.0,18.4435,18.4499,18.4307,18.4499,122600.0
2006-04-03 10:40:00,28.87,29.04,28.87,28.97,139000.0,18.4435,18.5521,18.4435,18.5074,139000.0
2006-04-03 10:50:00,28.97,28.98,28.9,28.91,109800.0,18.5074,18.5138,18.4626,18.469,109800.0
2006-04-03 11:00:00,28.92,28.93,28.89,28.89,73800.0,18.4754,18.4818,18.4563,18.4563,73800.0
2006-04-03 11:10:00,28.89,28.89,28.85,28.85,52600.0,18.4563,18.4563,18.4307,18.4307,52600.0
2006-04-03 11:20:00,28.86,28.91,28.86,28.91,75600.0,18.4371,18.469,18.4371,18.469,75600.0
2006-04-03 11:30:00,28.91,28.91,28.87,28.87,68200.0,18.469,18.469,18.4435,18.4435,68200.0
2006-04-03 11:40:00,28.88,28.93,28.86,28.9,53600.0,18.4499,18.4818,18.4371,18.4626,53600.0
2006-04-03 11:50:00,28.9,29.0,28.9,29.0,109000.0,18.4626,18.5265,18.4626,18.5265,109000.0
2006-04-03 12:00:00,29.0,29.02,28.95,28.95,115000.0,18.5265,18.5393,18.4946,18.4946,115000.0
2006-04-03 12:10:00,28.95,28.98,28.93,28.97,55400.0,18.4946,18.5138,18.4818,18.5074,55400.0
2006-04-03 12:20:00,28.97,28.97,28.95,28.96,36800.0,18.5074,18.5074,18.4946,18.501,36800.0
2006-04-03 12:30:00,28.96,29.0,28.96,29.0,51400.0,18.501,18.5265,18.501,18.5265,51400.0
2006-04-03 12:40:00,29.0,29.03,28.98,29.02,311800.0,18.5265,18.5457,18.5138,18.5393,311800.0
2006-04-03 12:50:00,29.02,29.08,29.01,29.07,60200.0,18.5393,18.5776,18.5329,18.5713,60200.0
2006-04-03 13:00:00,29.07,29.07,28.98,28.98,89200.0,18.5713,18.5713,18.5138,18.5138,89200.0
2006-04-03 13:10:00,28.98,29.02,28.98,29.0,67000.0,18.5138,18.5393,18.5138,18.5265,67000.0
2006-04-03 13:20:00,29.01,29.02,29.0,29.02,28000.0,18.5329,18.5393,18.5265,18.5393,28000.0
2006-04-03 13:30:00,29.0,29.07,29.0,29.07,42600.0,18.5265,18.5713,18.5265,18.5713,42600.0
2006-04-03 13:40:00,29.06,29.09,29.05,29.07,38200.0,18.5649,18.584,18.5585,18.5713,38200.0
2006-04-03 13:50:00,29.07,29.09,29.0,29.07,159600.0,18.5713,18.584,18.5265,18.5713,159600.0
2006-04-03 14:00:00,29.07,29.11,29.07,29.11,144400.0,18.5713,18.5968,18.5713,18.5968,144400.0
2006-04-03 14:10:00,29.11,29.22,29.11,29.14,140000.0,18.5968,18.6671,18.5968,18.616,140000.0
2006-04-03 14:20:00,29.14,29.14,29.05,29.05,88400.0,18.616,18.616,18.5585,18.5585,88400.0
2006-04-03 14:30:00,29.07,29.08,29.03,29.08,93400.0,18.5713,18.5776,18.5457,18.5776,93400.0
2006-04-03 14:40:00,29.09,29.15,29.08,29.11,63200.0,18.584,18.6224,18.5776,18.5968,63200.0
2006-04-03 14:50:00,29.12,29.12,29.07,29.09,71800.0,18.6032,18.6032,18.5713,18.584,71800.0
2006-04-03 15:00:00,29.1,29.11,29.06,29.11,119800.0,18.5904,18.5968,18.5649,18.5968,119800.0
2006-04-03 15:10:00,29.1,29.12,29.08,29.11,69800.0,18.5904,18.6032,18.5776,18.5968,69800.0
2006-04-03 15:20:00,29.11,29.11,29.06,29.06,71400.0,18.5968,18.5968,18.5649,18.5649,71400.0
2006-04-03 15:30:00,29.06,29.09,29.0,29.04,132800.0,18.5649,18.584,18.5265,18.5521,132800.0
2006-04-03 15:40:00,29.04,29.06,28.95,28.98,208800.0,18.5521,18.5649,18.4946,18.5138,208800.0
2006-04-03 15:50:00,28.98,29.0,28.91,28.93,162600.0,18.5138,18.5265,18.469,18.4818,162600.0
2006-04-04 09:30:00,29.05,29.05,28.93,28.96,97800.0,18.5585,18.5585,18.4818,18.501,97800.0
2006-04-04 09:40:00,28.97,28.97,28.8,28.82,52600.0,18.5074,18.5074,18.3988,18.4115,52600.0
2006-04-04 09:50:00,28.82,28.93,28.82,28.86,57400.0,18.4115,18.4818,18.4115,18.4371,57400.0
2006-04-04 10:00:00,28.86,28.97,28.85,28.95,63200.0,18.4371,18.5074,18.4307,18.4946,63200.0
2006-04-04 10:10:00,28.94,28.97,28.93,28.97,42800.0,18.4882,18.5074,18.4818,18.5074,42800.0
2006-04-04 10:20:00,28.97,29.05,28.96,29.03,49600.0,18.5074,18.5585,18.501,18.5457,49600.0
2006-04-04 10:30:00,29.02,29.06,28.99,28.99,99200.0,18.5393,18.5649,18.5201,18.5201,99200.0
2006-04-04 10:40:00,28.99,29.0,28.97,29.0,86400.0,18.5201,18.5265,18.5074,18.5265,86400.0
2006-04-04 10:50:00,29.0,29.0,28.96,28.99,98400.0,18.5265,18.5265,18.501,18.5201,98400.0
2006-04-04 11:00:00,28.99,28.99,28.95,28.99,72400.0,18.5201,18.5201,18.4946,18.5201,72400.0
2006-04-04 11:10:00,28.98,29.0,28.96,28.97,23600.0,18.5138,18.5265,18.501,18.5074,23600.0
2006-04-04 11:20:00,28.96,28.98,28.96,28.97,57400.0,18.501,18.5138,18.501,18.5074,57400.0
2006-04-04 11:30:00,28.97,28.97,28.94,28.96,52800.0,18.5074,18.5074,18.4882,18.501,52800.0
2006-04-04 11:40:00,28.96,29.0,28.95,29.0,84800.0,18.501,18.5265,18.4946,18.5265,84800.0
2006-04-04 11:50:00,29.0,29.03,29.0,29.0,75000.0,18.5265,18.5457,18.5265,18.5265,75000.0
2006-04-04 12:00:00,29.0,29.07,29.0,29.06,97400.0,18.5265,18.5713,18.5265,18.5649,97400.0
2006-04-04 12:10:00,29.05,29.06,29.04,29.04,45400.0,18.5585,18.5649,18.5521,18.5521,45400.0
2006-04-04 12:20:00,29.04,29.05,28.98,28.98,34200.0,18.5521,18.5585,18.5138,18.5138,34200.0
2006-04-04 12:30:00,28.98,28.98,28.96,28.98,56400.0,18.5138,18.5138,18.501,18.5138,56400.0
2006-04-04 12:40:00,28.98,29.02,28.96,28.98,71000.0,18.5138,18.5393,18.501,18.5138,71000.0
2006-04-04 12:50:00,28.98,29.03,28.97,29.0,45400.0,18.5138,18.5457,18.5074,18.5265,45400.0
2006-04-04 13:00:00,29.0,29.01,28.98,28.99,55000.0,18.5265,18.5329,18.5138,18.5201,55000.0
2006-04-04 13:10:00,29.0,29.01,28.95,28.97,88600.0,18.5265,18.5329,18.4946,18.5074,88600.0
2006-04-04 13:20:00,28.97,28.99,28.96,28.96,77000.0,18.5074,18.5201,18.501,18.501,77000.0
2006-04-04 13:30:00,28.96,28.99,28.96,28.98,48000.0,18.501,18.5201,18.501,18.5138,48000.0
2006-04-04 13:40:00,28.98,28.99,28.96,28.99,31200.0,18.5138,18.5201,18.501,18.5201,31200.0
2006-04-04 13:50:00,28.98,29.03,28.98,29.0,74000.0,18.5138,18.5457,18.5138,18.5265,74000.0
2006-04-04 14:00:00,29.01,29.01,28.99,28.99,78400.0,18.5329,18.5329,18.5201,18.5201,78400.0
2006-04-04 14:10:00,28.99,29.02,28.98,29.02,130400.0,18.5201,18.5393,18.5138,18.5393,130400.0
2006-04-04 14:20:00,29.02,29.03,28.99,29.01,89600.0,18.5393,18.5457,18.5201,18.5329,89600.0
2006-04-04 14:30:00,29.0,29.05,28.97,28.98,96200.0,18.5265,18.5585,18.5074,18.5138,96200.0
2006-04-04 14:40:00,28.98,29.01,28.93,28.95,69600.0,18.5138,18.5329,18.4818,18.4946,69600.0
2006-04-04 14:50:00,28.95,28.96,28.91,28.95,71800.0,18.4946,18.501,18.469,18.4946,71800.0
2006-04-04 15:00:00,28.95,28.96,28.87,28.88,117600.0,18.4946,18.501,18.4435,18.4499,117600.0
2006-04-04 15:10:00,28.88,28.91,28.86,28.88,108400.0,18.4499,18.469,18.4371,18.4499,108400.0
2006-04-04 15:20:00,28.88,28.91,28.86,28.86,80200.0,18.4499,18.469,18.4371,18.4371,80200.0
2006-04-04 15:30:00,28.86,28.92,28.86,28.9,163400.0,18.4371,18.4754,18.4371,18.4626,163400.0
2006-04-04 15:40:00,28.9,28.91,28.85,28.85,210000.0,18.4626,18.469,18.4307,18.4307,210000.0
2006-04-04 15:50:00,28.85,28.93,28.85,28.92,345400.0,18.4307,18.4818,18.4307,18.4754,345400.0
2006-04-05 09:30:00,29.0,29.03,28.96,29.0,132200.0,18.5265,18.5457,18.501,18.5265,132200.0
2006-04-05 09:40:00,29.02,29.05,28.97,29.04,152800.0,18.5393,18.5585,18.5074,18.5521,152800.0
2006-04-05 09:50:00,29.04,29.08,28.99,29.02,78200.0,18.5521,18.5776,18.5201,18.5393,78200.0
2006-04-05 10:00:00,29.02,29.05,29.0,29.0,89600.0,18.5393,18.5585,18.5265,18.5265,89600.0
2006-04-05 10:10:00,29.0,29.03,28.98,29.0,89600.0,18.5265,18.5457,18.5138,18.5265,89600.0
2006-04-05 10:20:00,29.0,29.06,29.0,29.02,78800.0,18.5265,18.5649,18.5265,18.5393,78800.0
2006-04-05 10:30:00,29.02,29.07,29.0,29.03,126400.0,18.5393,18.5713,18.5265,18.5457,126400.0
2006-04-05 10:40:00,29.03,29.05,29.0,29.04,63200.0,18.5457,18.5585,18.5265,18.5521,63200.0
2006-04-05 10:50:00,29.04,29.05,29.0,29.0,65000.0,18.5521,18.5585,18.5265,18.5265,65000.0
2006-04-05 11:00:00,28.99,29.03,28.98,28.98,62800.0,18.5201,18.5457,18.5138,18.5138,62800.0
2006-04-05 11:10:00,28.98,28.99,28.93,28.96,74600.0,18.5138,18.5201,18.4818,18.501,74600.0
2006-04-05 11:20:00,28.96,28.98,28.95,28.97,98000.0,18.501,18.5138,18.4946,18.5074,98000.0
2006-04-05 11:30:00,28.97,28.98,28.86,28.88,58400.0,18.5074,18.5138,18.4371,18.4499,58400.0
2006-04-05 11:40:00,28.88,28.93,28.87,28.93,87400.0,18.4499,18.4818,18.4435,18.4818,87400.0
2006-04-05 11:50:00,28.93,29.0,28.92,29.0,37800.0,18.4818,18.5265,18.4754,18.5265,37800.0
2006-04-05 12:00:00,28.99,29.0,28.94,29.0,29800.0,18.5201,18.5265,18.4882,18.5265,29800.0
2006-04-05 12:10:00,28.99,29.01,28.96,28.97,24000.0,18.5201,18.5329,18.501,18.5074,24000.0
2006-04-05 12:20:00,28.98,29.0,28.95,28.96,25800.0,18.5138,18.5265,18.4946,18.501,25800.0
2006-04-05 12:30:00,28.96,28.99,28.96,28.98,18000.0,18.501,18.5201,18.501,18.5138,18000.0
2006-04-05 12:40:00,28.99,29.04,28.98,29.02,19400.0,18.5201,18.5521,18.5138,18.5393,19400.0
2006-04-05 12:50:00,29.02,29.07,29.02,29.05,25800.0,18.5393,18.5713,18.5393,18.5585,25800.0
2006-04-05 13:00:00,29.04,29.08,28.98,28.99,115000.0,18.5521,18.5776,18.5138,18.5201,115000.0
2006-04-05 13:10:00,29.0,29.04,28.98,28.99,53400.0,18.5265,18.5521,18.5138,18.5201,53400.0
2006-04-05 13:20:00,29.0,29.04,28.99,29.03,100800.0,18.5265,18.5521,18.5201,18.5457,100800.0
2006-04-05 13:30:00,29.03,29.05,29.02,29.02,61000.0,18.5457,18.5585,18.5393,18.5393,61000.0
2006-04-05 13:40:00,29.02,29.03,28.99,29.0,89400.0,18.5393,18.5457,18.5201,18.5265,89400.0
2006-04-05 13:50:00,29.0,29.05,29.0,29.0,95600.0,18.5265,18.5585,18.5265,18.5265,95600.0
2006-04-05 14:00:00,29.0,29.02,28.97,29.0,62200.0,18.5265,18.5393,18.5074,18.5265,62200.0
2006-04-05 14:10:00,29.0,29.03,28.99,29.0,81000.0,18.5265,18.5457,18.5201,18.5265,81000.0
2006-04-05 14:20:00,29.0,29.02,28.99,29.02,94800.0,18.5265,18.5393,18.5201,18.5393,94800.0
2006-04-05 14:30:00,29.02,29.02,28.98,29.0,91800.0,18.5393,18.5393,18.5138,18.5265,91800.0
2006-04-05 14:40:00,29.0,29.0,28.97,29.0,97400.0,18.5265,18.5265,18.5074,18.5265,97400.0
2006-04-05 14:50:00,29.0,29.0,28.96,28.97,97000.0,18.5265,18.5265,18.501,18.5074,97000.0
2006-04-05 15:00:00,28.97,29.0,28.95,28.96,112600.0,18.5074,18.5265,18.4946,18.501,112600.0
2006-04-05 15:10:00,28.96,29.02,28.96,29.02,80200.0,18.501,18.5393,18.501,18.5393,80200.0
2006-04-05 15:20:00,29.01,29.03,28.99,28.99,139600.0,18.5329,18.5457,18.5201,18.5201,139600.0
2006-04-05 15:30:00,28.99,28.99,28.96,28.98,114200.0,18.5201,18.5201,18.501,18.5138,114200.0
2006-04-05 15:40:00,28.98,29.02,28.98,29.0,127400.0,18.5138,18.5393,18.5138,18.5265,127400.0
2006-04-05 15:50:00,29.0,29.0,28.98,28.98,150600.0,18.5265,18.5265,18.5138,18.5138,150600.0
2006-04-06 09:30:00,28.99,29.02,28.96,28.96,105600.0,18.5201,18.5393,18.501,18.501,105600.0
2006-04-06 09:40:00,28.96,29.0,28.93,28.93,45000.0,18.501,18.5265,18.4818,18.4818,45000.0
2006-04-06 09:50:00,28.94,28.94,28.87,28.92,24000.0,18.4882,18.4882,18.4435,18.4754,24000.0
2006-04-06 10:00:00,28.9,28.98,28.9,28.96,46600.0,18.4626,18.5138,18.4626,18.501,46600.0
2006-04-06 10:10:00,28.96,28.98,28.96,28.97,37000.0,18.501,18.5138,18.501,18.5074,37000.0
2006-04-06 10:20:00,28.98,28.99,28.96,28.97,60400.0,18.5138,18.5201,18.501,18.5074,60400.0
2006-04-06 10:30:00,28.97,28.99,28.94,28.97,95200.0,18.5074,18.5201,18.4882,18.5074,95200.0
2006-04-06 10:40:00,28.98,28.99,28.95,28.98,88200.0,18.5138,18.5201,18.4946,18.5138,88200.0
2006-04-06 10:50:00,28.98,29.0,28.96,28.99,60200.0,18.5138,18.5265,18.501,18.5201,60200.0
2006-04-06 11:00:00,28.99,28.99,28.95,28.97,106400.0,18.5201,18.5201,18.4946,18.5074,106400.0
2006-04-06 11:10:00,28.98,28.99,28.97,28.98,63600.0,18.5138,18.5201,18.5074,18.5138,63600.0
2006-04-06 11:20:00,28.99,28.99,28.96,28.98,56800.0,18.5201,18.5201,18.501,18.5138,56800.0
2006-04-06 11:30:00,28.97,28.98,28.95,28.96,40200.0,18.5074,18.5138,18.4946,18.501,40200.0
2006-04-06 11:40:00,28.96,28.99,28.95,28.97,51000.0,18.501,18.5201,18.4946,18.5074,51000.0
2006-04-06 11:50:00,28.97,28.97,28.92,28.93,80000.0,18.5074,18.5074,18.4754,18.4818,80000.0
2006-04-06 12:00:00,28.93,28.96,28.88,28.91,123800.0,18.4818,18.501,18.4499,18.469,123800.0
2006-04-06 12:10:00,28.91,28.92,28.86,28.86,94800.0,18.469,18.4754,18.4371,18.4371,94800.0
2006-04-06 12:20:00,28.86,28.9,28.85,28.88,61000.0,18.4371,18.4626,18.4307,18.4499,61000.0
2006-04-06 12:30:00,28.89,28.93,28.86,28.86,36000.0,18.4563,18.4818,18.4371,18.4371,36000.0
2006-04-06 12:40:00,28.86,28.9,28.86,28.9,38400.0,18.4371,18.4626,18.4371,18.4626,38400.0
2006-04-06 12:50:00,28.9,28.91,28.88,28.89,34600.0,18.4626,18.469,18.4499,18.4563,34600.0
2006-04-06 13:00:00,28.88,28.91,28.86,28.88,38800.0,18.4499,18.469,18.4371,18.4499,38800.0
2006-04-06 13:10:00,28.89,28.91,28.88,28.91,19000.0,18.4563,18.469,18.4499,18.469,19000.0
2006-04-06 13:20:00,28.9,28.93,28.89,28.92,58400.0,18.4626,18.4818,18.4563,18.4754,58400.0
2006-04-06 13:30:00,28.92,28.94,28.91,28.93,42600.0,18.4754,18.4882,18.469,18.4818,42600.0
2006-04-06 13:40:00,28.94,28.96,28.92,28.93,63400.0,18.4882,18.501,18.4754,18.4818,63400.0
2006-04-06 13:50:00,28.93,28.99,28.93,28.95,38600.0,18.4818,18.5201,18.4818,18.4946,38600.0
2006-04-06 14:00:00,28.96,28.96,28.93,28.94,22000.0,18.501,18.501,18.4818,18.4882,22000.0
2006-04-06 14:10:00,28.96,29.0,28.95,28.98,79000.0,18.501,18.5265,18.4946,18.5138,79000.0
2006-04-06 14:20:00,28.98,28.98,28.95,28.96,69000.0,18.5138,18.5138,18.4946,18.501,69000.0
2006-04-06 14:30:00,28.96,28.97,28.93,28.97,62800.0,18.501,18.5074,18.4818,18.5074,62800.0
2006-04-06 14:40:00,28.97,28.97,28.94,28.95,54000.0,18.5074,18.5074,18.4882,18.4946,54000.0
2006-04-06 14:50:00,28.95,28.97,28.93,28.97,36400.0,18.4946,18.5074,18.4818,18.5074,36400.0
2006-04-06 15:00:00,28.97,28.98,28.93,28.95,80000.0,18.5074,18.5138,18.4818,18.4946,80000.0
2006-04-06 15:10:00,28.95,28.95,28.9,28.94,46000.0,18.4946,18.4946,18.4626,18.4882,46000.0
2006-04-06 15:20:00,28.95,28.97,28.92,28.96,63000.0,18.4946,18.5074,18.4754,18.501,63000.0
2006-04-06 15:30:00,28.96,28.99,28.93,28.98,89000.0,18.501,18.5201,18.4818,18.5138,89000.0
2006-04-06 15:40:00,28.98,29.08,28.98,29.08,92000.0,18.5138,18.5776,18.5138,18.5776,92000.0
2006-04-06 15:50:00,29.07,29.09,29.0,29.0,211400.0,18.5713,18.584,18.5265,18.5265,211400.0
2006-04-07 09:30:00,29.02,29.04,28.95,29.04,111600.0,18.5393,18.5521,18.4946,18.5521,111600.0
2006-04-07 09:40:00,29.04,29.04,28.98,29.0,92200.0,18.5521,18.5521,18.5138,18.5265,92200.0
2006-04-07 09:50:00,29.0,29.06,28.96,28.98,82200.0,18.5265,18.5649,18.501,18.5138,82200.0
2006-04-07 10:00:00,29.0,29.0,28.93,28.94,67200.0,18.5265,18.5265,18.4818,18.4882,67200.0
2006-04-07 10:10:00,28.93,28.95,28.85,28.86,73800.0,18.4818,18.4946,18.4307,18.4371,73800.0
2006-04-07 10:20:00,28.86,28.89,28.83,28.85,112200.0,18.4371,18.4563,18.4179,18.4307,112200.0
2006-04-07 10:30:00,28.85,28.85,28.79,28.83,74000.0,18.4307,18.4307,18.3924,18.4179,74000.0
2006-04-07 10:40:00,28.84,28.87,28.8,28.85,57200.0,18.4243,18.4435,18.3988,18.4307,57200.0
2006-04-07 10:50:00,28.85,28.86,28.82,28.83,40800.0,18.4307,18.4371,18.4115,18.4179,40800.0
2006-04-07 11:00:00,28.83,28.86,28.81,28.86,26400.0,18.4179,18.4371,18.4052,18.4371,26400.0
2006-04-07 11:10:00,28.86,28.86,28.82,28.86,33600.0,18.4371,18.4371,18.4115,18.4371,33600.0
2006-04-07 11:20:00,28.86,28.86,28.8,28.83,46200.0,18.4371,18.4371,18.3988,18.4179,46200.0
2006-04-07 11:30:00,28.82,28.83,28.75,28.79,75000.0,18.4115,18.4179,18.3668,18.3924,75000.0
2006-04-07 11:40:00,28.77,28.79,28.74,28.77,145400.0,18.3796,18.3924,18.3604,18.3796,145400.0
2006-04-07 11:50:00,28.78,28.83,28.78,28.81,37800.0,18.386,18.4179,18.386,18.4052,37800.0
2006-04-07 12:00:00,28.81,28.83,28.75,28.8,139200.0,18.4052,18.4179,18.3668,18.3988,139200.0
2006-04-07 12:10:00,28.8,28.87,28.78,28.86,93200.0,18.3988,18.4435,18.386,18.4371,93200.0
2006-04-07 12:20:00,28.87,28.89,28.83,28.87,95200.0,18.4435,18.4563,18.4179,18.4435,95200.0
2006-04-07 12:30:00,28.86,28.88,28.83,28.85,65000.0,18.4371,18.4499,18.4179,18.4307,65000.0
2006-04-07 12:40:00,28.85,28.89,28.8,28.84,41200.0,18.4307,18.4563,18.3988,18.4243,41200.0
2006-04-07 12:50:00,28.83,28.86,28.78,28.78,39600.0,18.4179,18.4371,18.386,18.386,39600.0
2006-04-07 13:00:00,28.8,28.9,28.78,28.9,78000.0,18.3988,18.4626,18.386,18.4626,78000.0
2006-04-07 13:10:00,28.89,28.89,28.84,28.85,63600.0,18.4563,18.4563,18.4243,18.4307,63600.0
2006-04-07 13:20:00,28.86,28.86,28.79,28.85,54000.0,18.4371,18.4371,18.3924,18.4307,54000.0
2006-04-07 13:30:00,28.85,28.86,28.75,28.8,65600.0,18.4307,18.4371,18.3668,18.3988,65600.0
2006-04-07 13:40:00,28.81,28.82,28.75,28.8,47200.0,18.4052,18.4115,18.3668,18.3988,47200.0
2006-04-07 13:50:00,28.8,28.82,28.75,28.82,54000.0,18.3988,18.4115,18.3668,18.4115,54000.0
2006-04-07 14:00:00,28.83,28.86,28.8,28.85,54400.0,18.4179,18.4371,18.3988,18.4307,54400.0
2006-04-07 14:10:00,28.85,28.86,28.75,28.75,35200.0,18.4307,18.4371,18.3668,18.3668,35200.0
2006-04-07 14:20:00,28.77,28.83,28.77,28.8,46200.0,18.3796,18.4179,18.3796,18.3988,46200.0
2006-04-07 14:30:00,28.78,28.82,28.77,28.8,32400.0,18.386,18.4115,18.3796,18.3988,32400.0
2006-04-07 14:40:00,28.8,28.84,28.79,28.84,91800.0,18.3988,18.4243,18.3924,18.4243,91800.0
2006-04-07 14:50:00,28.84,28.86,28.77,28.79,107000.0,18.4243,18.4371,18.3796,18.3924,107000.0
2006-04-07 15:00:00,28.79,28.8,28.75,28.8,97600.0,18.3924,18.3988,18.3668,18.3988,97600.0
2006-04-07 15:10:00,28.8,28.81,28.77,28.81,107800.0,18.3988,18.4052,18.3796,18.4052,107800.0
2006-04-07 15:20:00,28.81,28.81,28.74,28.74,134000.0,18.4052,18.4052,18.3604,18.3604,134000.0
2006-04-07 15:30:00,28.77,28.81,28.74,28.81,80400.0,18.3796,18.4052,18.3604,18.4052,80400.0
2006-04-07 15:40:00,28.81,28.81,28.75,28.79,129600.0,18.4052,18.4052,18.3668,18.3924,129600.0
2006-04-07 15:50:00,28.8,28.8,28.75,28.78,193200.0,18.3988,18.3988,18.3668,18.386,193200.0
2006-04-10 09:30:00,28.65,28.68,28.61,28.63,129600.0,18.3029,18.3221,18.2774,18.2902,129600.0
2006-04-10 09:40:00,28.63,28.75,28.6,28.73,58600.0,18.2902,18.3668,18.271,18.354,58600.0
2006-04-10 09:50:00,28.73,28.73,28.65,28.68,62600.0,18.354,18.354,18.3029,18.3221,62600.0
2006-04-10 10:00:00,28.66,28.71,28.66,28.67,89800.0,18.3093,18.3413,18.3093,18.3157,89800.0
2006-04-10 10:10:00,28.67,28.71,28.67,28.7,61800.0,18.3157,18.3413,18.3157,18.3349,61800.0
2006-04-10 10:20:00,28.69,28.7,28.64,28.64,33000.0,18.3285,18.3349,18.2965,18.2965,33000.0
2006-04-10 10:30:00,28.64,28.64,28.58,28.6,107200.0,18.2965,18.2965,18.2582,18.271,107200.0
2006-04-10 10:40:00,28.6,28.7,28.59,28.7,55200.0,18.271,18.3349,18.2646,18.3349,55200.0
2006-04-10 10:50:00,28.7,28.7,28.67,28.67,18600.0,18.3349,18.3349,18.3157,18.3157,18600.0
2006-04-10 11:00:00,28.67,28.72,28.65,28.68,31800.0,18.3157,18.3477,18.3029,18.3221,31800.0
2006-04-10 11:10:00,28.68,28.74,28.67,28.74,50200.0,18.3221,18.3604,18.3157,18.3604,50200.0
2006-04-10 11:20:00,28.74,28.75,28.68,28.68,52800.0,18.3604,18.3668,18.3221,18.3221,52800.0
2006-04-10 11:30:00,28.71,28.73,28.68,28.72,38000.0,18.3413,18.354,18.3221,18.3477,38000.0
2006-04-10 11:40:00,28.74,28.8,28.73,28.8,23600.0,18.3604,18.3988,18.354,18.3988,23600.0
2006-04-10 11:50:00,28.8,28.81,28.78,28.81,22000.0,18.3988,18.4052,18.386,18.4052,22000.0
2006-04-10 12:00:00,28.81,28.82,28.77,28.77,57400.0,18.4052,18.4115,18.3796,18.3796,57400.0
2006-04-10 12:10:00,28.77,28.82,28.74,28.81,60400.0,18.3796,18.4115,18.3604,18.4052,60400.0
2006-04-10 12:20:00,28.81,28.85,28.81,28.84,32400.0,18.4052,18.4307,18.4052,18.4243,32400.0
2006-04-10 12:30:00,28.84,28.85,28.76,28.77,60400.0,18.4243,18.4307,18.3732,18.3796,60400.0
2006-04-10 12:40:00,28.78,28.79,28.75,28.77,21400.0,18.386,18.3924,18.3668,18.3796,21400.0
2006-04-10 12:50:00,28.78,28.78,28.75,28.76,14200.0,18.386,18.386,18.3668,18.3732,14200.0
2006-04-10 13:00:00,28.76,28.81,28.75,28.81,36200.0,18.3732,18.4052,18.3668,18.4052,36200.0
2006-04-10 13:10:00,28.81,28.81,28.77,28.77,24800.0,18.4052,18.4052,18.3796,18.3796,24800.0
2006-04-10 13:20:00,28.78,28.83,28.77,28.83,30800.0,18.386,18.4179,18.3796,18.4179,30800.0
2006-04-10 13:30:00,28.82,28.83,28.79,28.8,39200.0,18.4115,18.4179,18.3924,18.3988,39200.0
2006-04-10 13:40:00,28.8,28.82,28.79,28.82,45000.0,18.3988,18.4115,18.3924,18.4115,45000.0
2006-04-10 13:50:00,28.81,28.84,28.79,28.81,30200.0,18.4052,18.4243,18.3924,18.4052,30200.0
2006-04-10 14:00:00,28.82,28.87,28.81,28.85,32200.0,18.4115,18.4435,18.4052,18.4307,32200.0
2006-04-10 14:10:00,28.85,28.85,28.82,28.84,50000.0,18.4307,18.4307,18.4115,18.4243,50000.0
2006-04-10 14:20:00,28.84,28.86,28.79,28.8,31800.0,18.4243,18.4371,18.3924,18.3988,31800.0
2006-04-10 14:30:00,28.81,28.84,28.79,28.8,33000.0,18.4052,18.4243,18.3924,18.3988,33000.0
2006-04-10 14:40:00,28.79,28.85,28.79,28.83,12600.0,18.3924,18.4307,18.3924,18.4179,12600.0
2006-04-10 14:50:00,28.84,28.84,28.77,28.83,72000.0,18.4243,18.4243,18.3796,18.4179,72000.0
2006-04-10 15:00:00,28.83,28.89,28.81,28.89,77400.0,18.4179,18.4563,18.4052,18.4563,77400.0
2006-04-10 15:10:00,28.89,28.9,28.86,28.89,52800.0,18.4563,18.4626,18.4371,18.4563,52800.0
2006-04-10 15:20:00,28.9,28.96,28.87,28.92,139800.0,18.4626,18.501,18.4435,18.4754,139800.0
2006-04-10 15:30:00,28.91,28.91,28.83,28.83,86200.0,18.469,18.469,18.4179,18.4179,86200.0
2006-04-10 15:40:00,28.84,28.86,28.83,28.86,48200.0,18.4243,18.4371,18.4179,18.4371,48200.0
2006-04-10 15:50:00,28.86,28.93,28.86,28.91,177000.0,18.4371,18.4818,18.4371,18.469,177000.0
2006-04-11 09:30:00,28.78,28.86,28.77,28.77,197400.0,18.386,18.4371,18.3796,18.3796,197400.0
2006-04-11 09:40:00,28.77,28.77,28.73,28.75,144200.0,18.3796,18.3796,18.354,18.3668,144200.0
2006-04-11 09:50:00,28.76,28.78,28.74,28.75,68200.0,18.3732,18.386,18.3604,18.3668,68200.0
2006-04-11 10:00:00,28.74,28.74,28.68,28.71,148200.0,18.3604,18.3604,18.3221,18.3413,148200.0
2006-04-11 10:10:00,28.71,28.71,28.64,28.64,204200.0,18.3413,18.3413,18.2965,18.2965,204200.0
2006-04-11 10:20:00,28.65,28.66,28.5,28.57,179200.0,18.3029,18.3093,18.2071,18.2518,179200.0
2006-04-11 10:30:00,28.57,28.61,28.5,28.57,110000.0,18.2518,18.2774,18.2071,18.2518,110000.0
2006-04-11 10:40:00,28.56,28.61,28.56,28.61,167400.0,18.2454,18.2774,18.2454,18.2774,167400.0
2006-04-11 10:50:00,28.6,28.64,28.59,28.64,74800.0,18.271,18.2965,18.2646,18.2965,74800.0
2006-04-11 11:00:00,28.63,28.65,28.6,28.63,67800.0,18.2902,18.3029,18.271,18.2902,67800.0
2006-04-11 11:10:00,28.63,28.68,28.63,28.68,74200.0,18.2902,18.3221,18.2902,18.3221,74200.0
2006-04-11 11:20:00,28.68,28.69,28.64,28.66,90200.0,18.3221,18.3285,18.2965,18.3093,90200.0
2006-04-11 11:30:00,28.66,28.67,28.63,28.65,37800.0,18.3093,18.3157,18.2902,18.3029,37800.0
2006-04-11 11:40:00,28.65,28.68,28.65,28.67,77800.0,18.3029,18.3221,18.3029,18.3157,77800.0
2006-04-11 11:50:00,28.67,28.67,28.61,28.61,76000.0,18.3157,18.3157,18.2774,18.2774,76000.0
2006-04-11 12:00:00,28.61,28.65,28.61,28.64,77800.0,18.2774,18.3029,18.2774,18.2965,77800.0
2006-04-11 12:10:00,28.64,28.68,28.61,28.65,93800.0,18.2965,18.3221,18.2774,18.3029,93800.0
2006-04-11 12:20:00,28.64,28.65,28.61,28.61,85400.0,18.2965,18.3029,18.2774,18.2774,85400.0
2006-04-11 12:30:00,28.61,28.65,28.6,28.61,83000.0,18.2774,18.3029,18.271,18.2774,83000.0
2006-04-11 12:40:00,28.61,28.64,28.6,28.61,47200.0,18.2774,18.2965,18.271,18.2774,47200.0
2006-04-11 12:50:00,28.61,28.65,28.58,28.58,38200.0,18.2774,18.3029,18.2582,18.2582,38200.0
2006-04-11 13:00:00,28.58,28.65,28.55,28.64,131600.0,18.2582,18.3029,18.2391,18.2965,131600.0
2006-04-11 13:10:00,28.64,28.65,28.59,28.6,43600.0,18.2965,18.3029,18.2646,18.271,43600.0
2006-04-11 13:20:00,28.59,28.61,28.56,28.58,56600.0,18.2646,18.2774,18.2454,18.2582,56600.0
2006-04-11 13:30:00,28.58,28.58,28.53,28.54,162000.0,18.2582,18.2582,18.2263,18.2327,162000.0
2006-04-11 13:40:00,28.55,28.58,28.51,28.54,128000.0,18.2391,18.2582,18.2135,18.2327,128000.0
2006-04-11 13:50:00,28.53,28.57,28.5,28.53,70600.0,18.2263,18.2518,18.2071,18.2263,70600.0
2006-04-11 14:00:00,28.53,28.57,28.53,28.57,84800.0,18.2263,18.2518,18.2263,18.2518,84800.0
2006-04-11 14:10:00,28.56,28.57,28.53,28.57,64800.0,18.2454,18.2518,18.2263,18.2518,64800.0
2006-04-11 14:20:00,28.57,28.58,28.54,28.58,85800.0,18.2518,18.2582,18.2327,18.2582,85800.0
2006-04-11 14:30:00,28.58,28.61,28.58,28.6,48200.0,18.2582,18.2774,18.2582,18.271,48200.0
2006-04-11 14:40:00,28.61,28.64,28.53,28.58,119200.0,18.2774,18.2965,18.2263,18.2582,119200.0
2006-04-11 14:50:00,28.57,28.59,28.51,28.53,116200.0,18.2518,18.2646,18.2135,18.2263,116200.0
2006-04-11 15:00:00,28.52,28.55,28.49,28.54,160800.0,18.2199,18.2391,18.2007,18.2327,160800.0
2006-04-11 15:10:00,28.53,28.55,28.53,28.53,68800.0,18.2263,18.2391,18.2263,18.2263,68800.0
2006-04-11 15:20:00,28.53,28.54,28.48,28.49,105600.0,18.2263,18.2327,18.1943,18.2007,105600.0
2006-04-11 15:30:00,28.49,28.49,28.45,28.45,82600.0,18.2007,18.2007,18.1752,18.1752,82600.0
2006-04-11 15:40:00,28.45,28.5,28.41,28.49,160400.0,18.1752,18.2071,18.1496,18.2007,160400.0
2006-04-11 15:50:00,28.5,28.56,28.5,28.56,152200.0,18.2071,18.2454,18.2071,18.2454,152200.0
2006-04-12 09:30:00,28.6,28.67,28.58,28.67,138200.0,18.271,18.3157,18.2582,18.3157,138200.0
2006-04-12 09:40:00,28.64,28.7,28.63,28.7,78000.0,18.2965,18.3349,18.2902,18.3349,78000.0
2006-04-12 09:50:00,28.7,28.7,28.63,28.65,78600.0,18.3349,18.3349,18.2902,18.3029,78600.0
2006-04-12 10:00:00,28.65,28.66,28.58,28.58,60600.0,18.3029,18.3093,18.2582,18.2582,60600.0
2006-04-12 10:10:00,28.58,28.6,28.55,28.57,51600.0,18.2582,18.271,18.2391,18.2518,51600.0
2006-04-12 10:20:00,28.57,28.58,28.51,28.52,37200.0,18.2518,18.2582,18.2135,18.2199,37200.0
2006-04-12 10:30:00,28.51,28.53,28.42,28.53,33000.0,18.2135,18.2263,18.156,18.2263,33000.0
2006-04-12 10:40:00,28.52,28.55,28.47,28.5,33400.0,18.2199,18.2391,18.1879,18.2071,33400.0
2006-04-12 10:50:00,28.5,28.61,28.5,28.61,45800.0,18.2071,18.2774,18.2071,18.2774,45800.0
2006-04-12 11:00:00,28.61,28.61,28.57,28.59,31400.0,18.2774,18.2774,18.2518,18.2646,31400.0
2006-04-12 11:10:00,28.59,28.62,28.58,28.6,25000.0,18.2646,18.2838,18.2582,18.271,25000.0
2006-04-12 11:20:00,28.6,28.62,28.59,28.6,30400.0,18.271,18.2838,18.2646,18.271,30400.0
2006-04-12 11:30:00,28.6,28.6,28.5,28.51,61200.0,18.271,18.271,18.2071,18.2135,61200.0
2006-04-12 11:40:00,28.51,28.53,28.47,28.5,69800.0,18.2135,18.2263,18.1879,18.2071,69800.0
2006-04-12 11:50:00,28.5,28.5,28.46,28.48,48000.0,18.2071,18.2071,18.1816,18.1943,48000.0
2006-04-12 12:00:00,28.47,28.52,28.47,28.5,35800.0,18.1879,18.2199,18.1879,18.2071,35800.0
2006-04-12 12:10:00,28.5,28.53,28.47,28.51,41000.0,18.2071,18.2263,18.1879,18.2135,41000.0
2006-04-12 12:20:00,28.51,28.53,28.49,28.52,45400.0,18.2135,18.2263,18.2007,18.2199,45400.0
2006-04-12 12:30:00,28.5,28.53,28.48,28.5,53800.0,18.2071,18.2263,18.1943,18.2071,53800.0
2006-04-12 12:40:00,28.48,28.51,28.46,28.46,57600.0,18.1943,18.2135,18.1816,18.1816,57600.0
2006-04-12 12:50:00,28.47,28.49,28.44,28.48,37600.0,18.1879,18.2007,18.1688,18.1943,37600.0
2006-04-12 13:00:00,28.48,28.5,28.43,28.46,77200.0,18.1943,18.2071,18.1624,18.1816,77200.0
2006-04-12 13:10:00,28.45,28.47,28.44,28.46,47800.0,18.1752,18.1879,18.1688,18.1816,47800.0
2006-04-12 13:20:00,28.47,28.47,28.42,28.43,65400.0,18.1879,18.1879,18.156,18.1624,65400.0
2006-04-12 13:30:00,28.43,28.48,28.43,28.45,49000.0,18.1624,18.1943,18.1624,18.1752,49000.0
2006-04-12 13:40:00,28.45,28.48,28.44,28.45,50400.0,18.1752,18.1943,18.1688,18.1752,50400.0
2006-04-12 13:50:00,28.46,28.46,28.41,28.44,59000.0,18.1816,18.1816,18.1496,18.1688,59000.0
2006-04-12 14:00:00,28.44,28.49,28.43,28.47,52200.0,18.1688,18.2007,18.1624,18.1879,52200.0
2006-04-12 14:10:00,28.49,28.5,28.43,28.46,58800.0,18.2007,18.2071,18.1624,18.1816,58800.0
2006-04-12 14:20:00,28.45,28.5,28.42,28.45,50800.0,18.1752,18.2071,18.156,18.1752,50800.0
2006-04-12 14:30:00,28.46,28.47,28.43,28.46,42000.0,18.1816,18.1879,18.1624,18.1816,42000.0
2006-04-12 14:40:00,28.45,28.48,28.45,28.48,41200.0,18.1752,18.1943,18.1752,18.1943,41200.0
2006-04-12 14:50:00,28.48,28.53,28.46,28.53,72600.0,18.1943,18.2263,18.1816,18.2263,72600.0
2006-04-12 15:00:00,28.52,28.52,28.49,28.49,61000.0,18.2199,18.2199,18.2007,18.2007,61000.0
2006-04-12 15:10:00,28.49,28.49,28.47,28.49,63200.0,18.2007,18.2007,18.1879,18.2007,63200.0
2006-04-12 15:20:00,28.49,28.5,28.47,28.49,60600.0,18.2007,18.2071,18.1879,18.2007,60600.0
2006-04-12 15:30:00,28.49,28.5,28.47,28.5,118000.0,18.2007,18.2071,18.1879,18.2071,118000.0
2006-04-12 15:40:00,28.5,28.5,28.44,28.46,122400.0,18.2071,18.2071,18.1688,18.1816,122400.0
2006-04-12 15:50:00,28.46,28.47,28.42,28.47,249200.0,18.1816,18.1879,18.156,18.1879,249200.0
2006-04-13 09:30:00,28.2,28.23,28.11,28.14,248800.0,18.0155,18.0346,17.958,17.9771,248800.0
2006-04-13 09:40:00,28.15,28.21,28.14,28.18,203600.0,17.9835,18.0218,17.9771,18.0027,203600.0
2006-04-13 09:50:00,28.18,28.25,28.18,28.25,93000.0,18.0027,18.0474,18.0027,18.0474,93000.0
2006-04-13 10:00:00,28.25,28.3,28.24,28.25,84000.0,18.0474,18.0793,18.041,18.0474,84000.0
2006-04-13 10:10:00,28.25,28.27,28.21,28.25,173400.0,18.0474,18.0602,18.0218,18.0474,173400.0
2006-04-13 10:20:00,28.24,28.28,28.2,28.21,57600.0,18.041,18.0666,18.0155,18.0218,57600.0
2006-04-13 10:30:00,28.23,28.28,28.2,28.25,88400.0,18.0346,18.0666,18.0155,18.0474,88400.0
2006-04-13 10:40:00,28.25,28.32,28.24,28.32,130800.0,18.0474,18.0921,18.041,18.0921,130800.0
2006-04-13 10:50:00,28.32,28.33,28.28,28.3,93400.0,18.0921,18.0985,18.0666,18.0793,93400.0
2006-04-13 11:00:00,28.3,28.3,28.27,28.3,68600.0,18.0793,18.0793,18.0602,18.0793,68600.0
2006-04-13 11:10:00,28.3,28.3,28.25,28.28,133200.0,18.0793,18.0793,18.0474,18.0666,133200.0
2006-04-13 11:20:00,28.27,28.3,28.23,28.25,123800.0,18.0602,18.0793,18.0346,18.0474,123800.0
2006-04-13 11:30:00,28.25,28.31,28.25,28.25,70400.0,18.0474,18.0857,18.0474,18.0474,70400.0
2006-04-13 11:40:00,28.25,28.28,28.23,28.28,58600.0,18.0474,18.0666,18.0346,18.0666,58600.0
2006-04-13 11:50:00,28.28,28.33,28.28,28.33,26600.0,18.0666,18.0985,18.0666,18.0985,26600.0
2006-04-13 12:00:00,28.33,28.33,28.31,28.33,25200.0,18.0985,18.0985,18.0857,18.0985,25200.0
2006-04-13 12:10:00,28.32,28.34,28.25,28.25,42000.0,18.0921,18.1049,18.0474,18.0474,42000.0
2006-04-13 12:20:00,28.25,28.26,28.23,28.26,27000.0,18.0474,18.0538,18.0346,18.0538,27000.0
2006-04-13 12:30:00,28.26,28.27,28.17,28.2,98200.0,18.0538,18.0602,17.9963,18.0155,98200.0
2006-04-13 12:40:00,28.2,28.3,28.18,28.18,49800.0,18.0155,18.0793,18.0027,18.0027,49800.0
2006-04-13 12:50:00,28.2,28.25,28.2,28.24,54400.0,18.0155,18.0474,18.0155,18.041,54400.0
2006-04-13 13:00:00,28.23,28.28,28.22,28.27,60600.0,18.0346,18.0666,18.0282,18.0602,60600.0
2006-04-13 13:10:00,28.28,28.28,28.23,28.27,24600.0,18.0666,18.0666,18.0346,18.0602,24600.0
2006-04-13 13:20:00,28.27,28.27,28.21,28.23,30200.0,18.0602,18.0602,18.0218,18.0346,30200.0
2006-04-13 13:30:00,28.23,28.32,28.23,28.3,43600.0,18.0346,18.0921,18.0346,18.0793,43600.0
2006-04-13 13:40:00,28.31,28.32,28.3,28.32,47800.0,18.0857,18.0921,18.0793,18.0921,47800.0
2006-04-13 13:50:00,28.31,28.34,28.31,28.33,67000.0,18.0857,18.1049,18.0857,18.0985,67000.0
2006-04-13 14:00:00,28.32,28.35,28.28,28.33,60400.0,18.0921,18.1113,18.0666,18.0985,60400.0
2006-04-13 14:10:00,28.33,28.33,28.3,28.32,71600.0,18.0985,18.0985,18.0793,18.0921,71600.0
2006-04-13 14:20:00,28.31,28.35,28.31,28.34,38600.0,18.0857,18.1113,18.0857,18.1049,38600.0
2006-04-13 14:30:00,28.35,28.35,28.28,28.3,44400.0,18.1113,18.1113,18.0666,18.0793,44400.0
2006-04-13 14:40:00,28.29,28.31,28.28,28.3,27400.0,18.073,18.0857,18.0666,18.0793,27400.0
2006-04-13 14:50:00,28.3,28.31,28.27,28.3,43200.0,18.0793,18.0857,18.0602,18.0793,43200.0
2006-04-13 15:00:00,28.3,28.33,28.3,28.33,63600.0,18.0793,18.0985,18.0793,18.0985,63600.0
2006-04-13 15:10:00,28.33,28.36,28.32,28.33,68200.0,18.0985,18.1177,18.0921,18.0985,68200.0
2006-04-13 15:20:00,28.33,28.35,28.32,28.35,98800.0,18.0985,18.1113,18.0921,18.1113,98800.0
2006-04-13 15:30:00,28.35,28.36,28.33,28.34,103800.0,18.1113,18.1177,18.0985,18.1049,103800.0
2006-04-13 15:40:00,28.34,28.35,28.28,28.32,81600.0,18.1049,18.1113,18.0666,18.0921,81600.0
2006-04-13 15:50:00,28.29,28.31,28.24,28.31,147800.0,18.073,18.0857,18.041,18.0857,147800.0
2006-04-17 09:30:00,28.25,28.28,28.21,28.28,78800.0,18.0474,18.0666,18.0218,18.0666,78800.0
2006-04-17 09:40:00,28.29,28.34,28.25,28.33,48000.0,18.073,18.1049,18.0474,18.0985,48000.0
2006-04-17 09:50:00,28.33,28.34,28.29,28.32,95400.0,18.0985,18.1049,18.073,18.0921,95400.0
2006-04-17 10:00:00,28.32,28.33,28.29,28.31,63800.0,18.0921,18.0985,18.073,18.0857,63800.0
2006-04-17 10:10:00,28.29,28.29,28.23,28.27,62800.0,18.073,18.073,18.0346,18.0602,62800.0
2006-04-17 10:20:00,28.26,28.26,28.24,28.25,42200.0,18.0538,18.0538,18.041,18.0474,42200.0
2006-04-17 10:30:00,28.25,28.29,28.25,28.28,31000.0,18.0474,18.073,18.0474,18.0666,31000.0
2006-04-17 10:40:00,28.28,28.3,28.27,28.29,39000.0,18.0666,18.0793,18.0602,18.073,39000.0
2006-04-17 10:50:00,28.29,28.31,28.28,28.28,29400.0,18.073,18.0857,18.0666,18.0666,29400.0
2006-04-17 11:00:00,28.29,28.31,28.28,28.3,24800.0,18.073,18.0857,18.0666,18.0793,24800.0
2006-04-17 11:10:00,28.31,28.32,28.3,28.31,36400.0,18.0857,18.0921,18.0793,18.0857,36400.0
2006-04-17 11:20:00,28.31,28.36,28.31,28.33,36000.0,18.0857,18.1177,18.0857,18.0985,36000.0
2006-04-17 11:30:00,28.33,28.36,28.32,28.33,23600.0,18.0985,18.1177,18.0921,18.0985,23600.0
2006-04-17 11:40:00,28.33,28.35,28.32,28.35,16600.0,18.0985,18.1113,18.0921,18.1113,16600.0
2006-04-17 11:50:00,28.35,28.35,28.33,28.34,16800.0,18.1113,18.1113,18.0985,18.1049,16800.0
2006-04-17 12:00:00,28.34,28.34,28.27,28.27,30400.0,18.1049,18.1049,18.0602,18.0602,30400.0
2006-04-17 12:10:00,28.29,28.29,28.24,28.25,31400.0,18.073,18.073,18.041,18.0474,31400.0
2006-04-17 12:20:00,28.25,28.27,28.23,28.25,52600.0,18.0474,18.0602,18.0346,18.0474,52600.0
2006-04-17 12:30:00,28.24,28.27,28.23,28.25,42600.0,18.041,18.0602,18.0346,18.0474,42600.0
2006-04-17 12:40:00,28.26,28.26,28.2,28.21,46800.0,18.0538,18.0538,18.0155,18.0218,46800.0
2006-04-17 12:50:00,28.2,28.25,28.2,28.25,22600.0,18.0155,18.0474,18.0155,18.0474,22600.0
2006-04-17 13:00:00,28.25,28.25,28.21,28.23,33800.0,18.0474,18.0474,18.0218,18.0346,33800.0
2006-04-17 13:10:00,28.23,28.25,28.21,28.22,34600.0,18.0346,18.0474,18.0218,18.0282,34600.0
2006-04-17 13:20:00,28.21,28.22,28.17,28.19,35800.0,18.0218,18.0282,17.9963,18.0091,35800.0
2006-04-17 13:30:00,28.2,28.21,28.14,28.16,44000.0,18.0155,18.0218,17.9771,17.9899,44000.0
2006-04-17 13:40:00,28.15,28.17,28.12,28.12,253400.0,17.9835,17.9963,17.9643,17.9643,253400.0
2006-04-17 13:50:00,28.11,28.13,28.05,28.06,114600.0,17.958,17.9707,17.9196,17.926,114600.0
2006-04-17 14:00:00,28.06,28.07,28.0,28.06,108400.0,17.926,17.9324,17.8877,17.926,108400.0
2006-04-17 14:10:00,28.06,28.08,28.04,28.04,36000.0,17.926,17.9388,17.9132,17.9132,36000.0
2006-04-17 14:20:00,28.05,28.05,28.03,28.03,43400.0,17.9196,17.9196,17.9069,17.9069,43400.0
2006-04-17 14:30:00,28.04,28.09,28.04,28.09,45400.0,17.9132,17.9452,17.9132,17.9452,45400.0
2006-04-17 14:40:00,28.09,28.09,28.04,28.08,63000.0,17.9452,17.9452,17.9132,17.9388,63000.0
2006-04-17 14:50:00,28.07,28.07,28.01,28.04,62800.0,17.9324,17.9324,17.8941,17.9132,62800.0
2006-04-17 15:00:00,28.04,28.08,28.04,28.06,53600.0,17.9132,17.9388,17.9132,17.926,53600.0
2006-04-17 15:10:00,28.06,28.07,28.04,28.06,110800.0,17.926,17.9324,17.9132,17.926,110800.0
2006-04-17 15:20:00,28.07,28.09,28.04,28.09,83600.0,17.9324,17.9452,17.9132,17.9452,83600.0
2006-04-17 15:30:00,28.08,28.11,28.07,28.11,51200.0,17.9388,17.958,17.9324,17.958,51200.0
2006-04-17 15:40:00,28.11,28.18,28.11,28.18,143000.0,17.958,18.0027,17.958,18.0027,143000.0
2006-04-17 15:50:00,28.19,28.2,28.13,28.16,184200.0,18.0091,18.0155,17.9707,17.9899,184200.0
2006-04-18 09:30:00,28.14,28.25,28.13,28.13,77800.0,17.9771,18.0474,17.9707,17.9707,77800.0
2006-04-18 09:40:00,28.15,28.15,28.1,28.13,58000.0,17.9835,17.9835,17.9516,17.9707,58000.0
2006-04-18 09:50:00,28.13,28.19,28.12,28.18,35000.0,17.9707,18.0091,17.9643,18.0027,35000.0
2006-04-18 10:00:00,28.18,28.2,28.13,28.18,81800.0,18.0027,18.0155,17.9707,18.0027,81800.0
2006-04-18 10:10:00,28.18,28.25,28.18,28.24,41400.0,18.0027,18.0474,18.0027,18.041,41400.0
2006-04-18 10:20:00,28.24,28.25,28.19,28.24,54600.0,18.041,18.0474,18.0091,18.041,54600.0
2006-04-18 10:30:00,28.25,28.25,28.21,28.25,38600.0,18.0474,18.0474,18.0218,18.0474,38600.0
2006-04-18 10:40:00,28.25,28.25,28.24,28.24,67200.0,18.0474,18.0474,18.041,18.041,67200.0
2006-04-18 10:50:00,28.24,28.24,28.18,28.23,37000.0,18.041,18.041,18.0027,18.0346,37000.0
2006-04-18 11:00:00,28.23,28.29,28.22,28.29,46000.0,18.0346,18.073,18.0282,18.073,46000.0
2006-04-18 11:10:00,28.3,28.31,28.27,28.31,38400.0,18.0793,18.0857,18.0602,18.0857,38400.0
2006-04-18 11:20:00,28.31,28.32,28.28,28.32,37000.0,18.0857,18.0921,18.0666,18.0921,37000.0
2006-04-18 11:30:00,28.31,28.32,28.29,28.31,34600.0,18.0857,18.0921,18.073,18.0857,34600.0
2006-04-18 11:40:00,28.31,28.31,28.27,28.31,47000.0,18.0857,18.0857,18.0602,18.0857,47000.0
2006-04-18 11:50:00,28.31,28.34,28.31,28.34,39000.0,18.0857,18.1049,18.0857,18.1049,39000.0
2006-04-18 12:00:00,28.35,28.38,28.31,28.36,45800.0,18.1113,18.1304,18.0857,18.1177,45800.0
2006-04-18 12:10:00,28.36,28.38,28.33,28.35,38400.0,18.1177,18.1304,18.0985,18.1113,38400.0
2006-04-18 12:20:00,28.34,28.34,28.3,28.32,33400.0,18.1049,18.1049,18.0793,18.0921,33400.0
2006-04-18 12:30:00,28.31,28.33,28.31,28.32,31200.0,18.0857,18.0985,18.0857,18.0921,31200.0
2006-04-18 12:40:00,28.32,28.33,28.28,28.29,60400.0,18.0921,18.0985,18.0666,18.073,60400.0
2006-04-18 12:50:00,28.29,28.29,28.26,28.28,24000.0,18.073,18.073,18.0538,18.0666,24000.0
2006-04-18 13:00:00,28.27,28.29,28.26,28.27,75600.0,18.0602,18.073,18.0538,18.0602,75600.0
2006-04-18 13:10:00,28.25,28.27,28.25,28.25,34200.0,18.0474,18.0602,18.0474,18.0474,34200.0
2006-04-18 13:20:00,28.25,28.25,28.23,28.25,44600.0,18.0474,18.0474,18.0346,18.0474,44600.0
2006-04-18 13:30:00,28.25,28.27,28.24,28.26,48400.0,18.0474,18.0602,18.041,18.0538,48400.0
2006-04-18 13:40:00,28.25,28.26,28.22,28.26,53200.0,18.0474,18.0538,18.0282,18.0538,53200.0
2006-04-18 13:50:00,28.25,28.27,28.23,28.23,69400.0,18.0474,18.0602,18.0346,18.0346,69400.0
2006-04-18 14:00:00,28.25,28.41,28.23,28.24,162400.0,18.0474,18.1496,18.0346,18.041,162400.0
2006-04-18 14:10:00,28.24,28.25,28.14,28.23,66400.0,18.041,18.0474,17.9771,18.0346,66400.0
2006-04-18 14:20:00,28.22,28.27,28.2,28.25,76800.0,18.0282,18.0602,18.0155,18.0474,76800.0
2006-04-18 14:30:00,28.25,28.25,28.14,28.16,67000.0,18.0474,18.0474,17.9771,17.9899,67000.0
2006-04-18 14:40:00,28.16,28.18,28.12,28.18,55800.0,17.9899,18.0027,17.9643,18.0027,55800.0
2006-04-18 14:50:00,28.16,28.22,28.15,28.21,70400.0,17.9899,18.0282,17.9835,18.0218,70400.0
2006-04-18 15:00:00,28.19,28.23,28.18,28.23,60600.0,18.0091,18.0346,18.0027,18.0346,60600.0
2006-04-18 15:10:00,28.23,28.36,28.23,28.33,101200.0,18.0346,18.1177,18.0346,18.0985,101200.0
2006-04-18 15:20:00,28.34,28.36,28.3,28.35,52400.0,18.1049,18.1177,18.0793,18.1113,52400.0
2006-04-18 15:30:00,28.34,28.36,28.32,28.36,106800.0,18.1049,18.1177,18.0921,18.1177,106800.0
2006-04-18 15:40:00,28.36,28.36,28.34,28.35,106200.0,18.1177,18.1177,18.1049,18.1113,106200.0
2006-04-18 15:50:00,28.34,28.36,28.34,28.35,118200.0,18.1049,18.1177,18.1049,18.1113,118200.0
2006-04-19 09:30:00,28.34,28.49,28.32,28.47,75000.0,18.1049,18.2007,18.0921,18.1879,75000.0
2006-04-19 09:40:00,28.47,28.5,28.44,28.45,58800.0,18.1879,18.2071,18.1688,18.1752,58800.0
2006-04-19 09:50:00,28.44,28.5,28.43,28.46,78400.0,18.1688,18.2071,18.1624,18.1816,78400.0
2006-04-19 10:00:00,28.46,28.48,28.4,28.4,51000.0,18.1816,18.1943,18.1432,18.1432,51000.0
2006-04-19 10:10:00,28.38,28.39,28.3,28.32,51800.0,18.1304,18.1368,18.0793,18.0921,51800.0
2006-04-19 10:20:00,28.32,28.32,28.28,28.29,28200.0,18.0921,18.0921,18.0666,18.073,28200.0
2006-04-19 10:30:00,28.29,28.31,28.22,28.27,45000.0,18.073,18.0857,18.0282,18.0602,45000.0
2006-04-19 10:40:00,28.27,28.36,28.24,28.3,42400.0,18.0602,18.1177,18.041,18.0793,42400.0
2006-04-19 10:50:00,28.29,28.31,28.24,28.25,41600.0,18.073,18.0857,18.041,18.0474,41600.0
2006-04-19 11:00:00,28.25,28.32,28.23,28.28,41000.0,18.0474,18.0921,18.0346,18.0666,41000.0
2006-04-19 11:10:00,28.29,28.31,28.25,28.25,44800.0,18.073,18.0857,18.0474,18.0474,44800.0
2006-04-19 11:20:00,28.25,28.31,28.25,28.3,53600.0,18.0474,18.0857,18.0474,18.0793,53600.0
2006-04-19 11:30:00,28.31,28.31,28.24,28.28,57200.0,18.0857,18.0857,18.041,18.0666,57200.0
2006-04-19 11:40:00,28.28,28.28,28.25,28.26,47400.0,18.0666,18.0666,18.0474,18.0538,47400.0
2006-04-19 11:50:00,28.26,28.27,28.25,28.25,23000.0,18.0538,18.0602,18.0474,18.0474,23000.0
2006-04-19 12:00:00,28.25,28.3,28.25,28.3,21800.0,18.0474,18.0793,18.0474,18.0793,21800.0
2006-04-19 12:10:00,28.3,28.34,28.3,28.34,16600.0,18.0793,18.1049,18.0793,18.1049,16600.0
2006-04-19 12:20:00,28.34,28.36,28.34,28.34,43600.0,18.1049,18.1177,18.1049,18.1049,43600.0
2006-04-19 12:30:00,28.35,28.4,28.34,28.38,31400.0,18.1113,18.1432,18.1049,18.1304,31400.0
2006-04-19 12:40:00,28.38,28.39,28.36,28.38,23800.0,18.1304,18.1368,18.1177,18.1304,23800.0
2006-04-19 12:50:00,28.38,28.39,28.33,28.37,45600.0,18.1304,18.1368,18.0985,18.1241,45600.0
2006-04-19 13:00:00,28.36,28.39,28.35,28.36,48600.0,18.1177,18.1368,18.1113,18.1177,48600.0
2006-04-19 13:10:00,28.36,28.37,28.34,28.36,25400.0,18.1177,18.1241,18.1049,18.1177,25400.0
2006-04-19 13:20:00,28.36,28.36,28.34,28.34,54000.0,18.1177,18.1177,18.1049,18.1049,54000.0
2006-04-19 13:30:00,28.34,28.36,28.32,28.34,34800.0,18.1049,18.1177,18.0921,18.1049,34800.0
2006-04-19 13:40:00,28.33,28.35,28.33,28.34,20000.0,18.0985,18.1113,18.0985,18.1049,20000.0
2006-04-19 13:50:00,28.34,28.35,28.29,28.33,47600.0,18.1049,18.1113,18.073,18.0985,47600.0
2006-04-19 14:00:00,28.32,28.36,28.31,28.31,60000.0,18.0921,18.1177,18.0857,18.0857,60000.0
2006-04-19 14:10:00,28.31,28.35,28.29,28.31,40600.0,18.0857,18.1113,18.073,18.0857,40600.0
2006-04-19 14:20:00,28.31,28.36,28.29,28.36,31400.0,18.0857,18.1177,18.073,18.1177,31400.0
2006-04-19 14:30:00,28.36,28.38,28.35,28.37,79400.0,18.1177,18.1304,18.1113,18.1241,79400.0
2006-04-19 14:40:00,28.37,28.45,28.37,28.44,62400.0,18.1241,18.1752,18.1241,18.1688,62400.0
2006-04-19 14:50:00,28.43,28.47,28.43,28.45,53200.0,18.1624,18.1879,18.1624,18.1752,53200.0
2006-04-19 15:00:00,28.45,28.46,28.43,28.43,46800.0,18.1752,18.1816,18.1624,18.1624,46800.0
2006-04-19 15:10:00,28.43,28.45,28.41,28.42,33600.0,18.1624,18.1752,18.1496,18.156,33600.0
2006-04-19 15:20:00,28.42,28.43,28.41,28.43,55800.0,18.156,18.1624,18.1496,18.1624,55800.0
2006-04-19 15:30:00,28.43,28.47,28.42,28.47,54600.0,18.1624,18.1879,18.156,18.1879,54600.0
2006-04-19 15:40:00,28.46,28.46,28.41,28.45,81600.0,18.1816,18.1816,18.1496,18.1752,81600.0
2006-04-19 15:50:00,28.45,28.47,28.44,28.47,100000.0,18.1752,18.1879,18.1688,18.1879,100000.0
2006-04-20 09:30:00,28.31,28.45,28.31,28.43,123800.0,18.1874,18.2773,18.1874,18.2645,123800.0
2006-04-20 09:40:00,28.42,28.43,28.33,28.36,85600.0,18.258,18.2645,18.2002,18.2195,85600.0
2006-04-20 09:50:00,28.36,28.42,28.36,28.38,82800.0,18.2195,18.258,18.2195,18.2323,82800.0
2006-04-20 10:00:00,28.38,28.43,28.38,28.4,45600.0,18.2323,18.2645,18.2323,18.2452,45600.0
2006-04-20 10:10:00,28.4,28.43,28.39,28.4,52600.0,18.2452,18.2645,18.2388,18.2452,52600.0
2006-04-20 10:20:00,28.41,28.5,28.4,28.5,137400.0,18.2516,18.3094,18.2452,18.3094,137400.0
2006-04-20 10:30:00,28.5,28.59,28.5,28.53,96000.0,18.3094,18.3673,18.3094,18.3287,96000.0
2006-04-20 10:40:00,28.53,28.57,28.52,28.53,72000.0,18.3287,18.3544,18.3223,18.3287,72000.0
2006-04-20 10:50:00,28.54,28.55,28.49,28.54,102800.0,18.3351,18.3416,18.303,18.3351,102800.0
2006-04-20 11:00:00,28.54,28.63,28.53,28.61,92800.0,18.3351,18.393,18.3287,18.3801,92800.0
2006-04-20 11:10:00,28.61,28.63,28.53,28.54,58800.0,18.3801,18.393,18.3287,18.3351,58800.0
2006-04-20 11:20:00,28.55,28.59,28.54,28.57,66600.0,18.3416,18.3673,18.3351,18.3544,66600.0
2006-04-20 11:30:00,28.58,28.68,28.58,28.68,195200.0,18.3608,18.4251,18.3608,18.4251,195200.0
2006-04-20 11:40:00,28.68,28.71,28.65,28.7,97600.0,18.4251,18.4443,18.4058,18.4379,97600.0
2006-04-20 11:50:00,28.69,28.71,28.68,28.71,82200.0,18.4315,18.4443,18.4251,18.4443,82200.0
2006-04-20 12:00:00,28.72,28.73,28.68,28.69,68000.0,18.4508,18.4572,18.4251,18.4315,68000.0
2006-04-20 12:10:00,28.69,28.71,28.68,28.7,37400.0,18.4315,18.4443,18.4251,18.4379,37400.0
2006-04-20 12:20:00,28.7,28.7,28.61,28.61,53400.0,18.4379,18.4379,18.3801,18.3801,53400.0
2006-04-20 12:30:00,28.62,28.64,28.61,28.61,14200.0,18.3865,18.3994,18.3801,18.3801,14200.0
2006-04-20 12:40:00,28.61,28.61,28.59,28.6,37000.0,18.3801,18.3801,18.3673,18.3737,37000.0
2006-04-20 12:50:00,28.61,28.63,28.59,28.63,32200.0,18.3801,18.393,18.3673,18.393,32200.0
2006-04-20 13:00:00,28.62,28.64,28.59,28.61,27800.0,18.3865,18.3994,18.3673,18.3801,27800.0
2006-04-20 13:10:00,28.61,28.61,28.58,28.58,33800.0,18.3801,18.3801,18.3608,18.3608,33800.0
2006-04-20 13:20:00,28.58,28.59,28.54,28.58,28800.0,18.3608,18.3673,18.3351,18.3608,28800.0
2006-04-20 13:30:00,28.58,28.58,28.52,28.53,41200.0,18.3608,18.3608,18.3223,18.3287,41200.0
2006-04-20 13:40:00,28.53,28.54,28.48,28.48,33400.0,18.3287,18.3351,18.2966,18.2966,33400.0
2006-04-20 13:50:00,28.48,28.48,28.45,28.46,32600.0,18.2966,18.2966,18.2773,18.2837,32600.0
2006-04-20 14:00:00,28.46,28.49,28.46,28.48,26000.0,18.2837,18.303,18.2837,18.2966,26000.0
2006-04-20 14:10:00,28.48,28.49,28.42,28.44,59000.0,18.2966,18.303,18.258,18.2709,59000.0
2006-04-20 14:20:00,28.43,28.46,28.43,28.46,22400.0,18.2645,18.2837,18.2645,18.2837,22400.0
2006-04-20 14:30:00,28.46,28.49,28.43,28.43,37400.0,18.2837,18.303,18.2645,18.2645,37400.0
2006-04-20 14:40:00,28.43,28.46,28.42,28.45,52400.0,18.2645,18.2837,18.258,18.2773,52400.0
2006-04-20 14:50:00,28.46,28.48,28.45,28.45,77000.0,18.2837,18.2966,18.2773,18.2773,77000.0
2006-04-20 15:00:00,28.45,28.48,28.44,28.47,102400.0,18.2773,18.2966,18.2709,18.2902,102400.0
2006-04-20 15:10:00,28.47,28.5,28.46,28.5,96400.0,18.2902,18.3094,18.2837,18.3094,96400.0
2006-04-20 15:20:00,28.5,28.5,28.49,28.49,125400.0,18.3094,18.3094,18.303,18.303,125400.0
2006-04-20 15:30:00,28.5,28.5,28.48,28.5,93600.0,18.3094,18.3094,18.2966,18.3094,93600.0
2006-04-20 15:40:00,28.49,28.51,28.49,28.5,97800.0,18.303,18.3159,18.303,18.3094,97800.0
2006-04-20 15:50:00,28.5,28.5,28.48,28.49,141000.0,18.3094,18.3094,18.2966,18.303,141000.0
2006-04-21 09:30:00,28.65,28.67,28.63,28.63,363000.0,18.4058,18.4186,18.393,18.393,363000.0
2006-04-21 09:40:00,28.63,28.63,28.5,28.5,78200.0,18.393,18.393,18.3094,18.3094,78200.0
2006-04-21 09:50:00,28.5,28.62,28.48,28.53,80200.0,18.3094,18.3865,18.2966,18.3287,80200.0
2006-04-21 10:00:00,28.53,28.61,28.53,28.61,23800.0,18.3287,18.3801,18.3287,18.3801,23800.0
2006-04-21 10:10:00,28.61,28.67,28.61,28.62,148200.0,18.3801,18.4186,18.3801,18.3865,148200.0
2006-04-21 10:20:00,28.62,28.62,28.51,28.53,149000.0,18.3865,18.3865,18.3159,18.3287,149000.0
2006-04-21 10:30:00,28.53,28.54,28.51,28.51,25600.0,18.3287,18.3351,18.3159,18.3159,25600.0
2006-04-21 10:40:00,28.5,28.51,28.43,28.45,44000.0,18.3094,18.3159,18.2645,18.2773,44000.0
2006-04-21 10:50:00,28.46,28.47,28.38,28.39,55200.0,18.2837,18.2902,18.2323,18.2388,55200.0
2006-04-21 11:00:00,28.39,28.42,28.38,28.42,69200.0,18.2388,18.258,18.2323,18.258,69200.0
2006-04-21 11:10:00,28.42,28.42,28.34,28.34,65600.0,18.258,18.258,18.2066,18.2066,65600.0
2006-04-21 11:20:00,28.34,28.38,28.32,28.35,52600.0,18.2066,18.2323,18.1938,18.2131,52600.0
2006-04-21 11:30:00,28.35,28.35,28.3,28.3,51000.0,18.2131,18.2131,18.1809,18.1809,51000.0
2006-04-21 11:40:00,28.31,28.34,28.29,28.32,194400.0,18.1874,18.2066,18.1745,18.1938,194400.0
2006-04-21 11:50:00,28.33,28.37,28.32,28.35,84000.0,18.2002,18.2259,18.1938,18.2131,84000.0
2006-04-21 12:00:00,28.35,28.38,28.35,28.36,38000.0,18.2131,18.2323,18.2131,18.2195,38000.0
2006-04-21 12:10:00,28.36,28.36,28.34,28.36,45400.0,18.2195,18.2195,18.2066,18.2195,45400.0
2006-04-21 12:20:00,28.36,28.42,28.36,28.41,14800.0,18.2195,18.258,18.2195,18.2516,14800.0
2006-04-21 12:30:00,28.41,28.43,28.4,28.42,16000.0,18.2516,18.2645,18.2452,18.258,16000.0
2006-04-21 12:40:00,28.43,28.43,28.41,28.43,11200.0,18.2645,18.2645,18.2516,18.2645,11200.0
2006-04-21 12:50:00,28.43,28.45,28.41,28.42,23400.0,18.2645,18.2773,18.2516,18.258,23400.0
2006-04-21 13:00:00,28.41,28.42,28.38,28.4,14600.0,18.2516,18.258,18.2323,18.2452,14600.0
2006-04-21 13:10:00,28.39,28.39,28.35,28.35,17000.0,18.2388,18.2388,18.2131,18.2131,17000.0
2006-04-21 13:20:00,28.35,28.36,28.34,28.35,42800.0,18.2131,18.2195,18.2066,18.2131,42800.0
2006-04-21 13:30:00,28.35,28.36,28.34,28.35,23400.0,18.2131,18.2195,18.2066,18.2131,23400.0
2006-04-21 13:40:00,28.35,28.39,28.33,28.36,38800.0,18.2131,18.2388,18.2002,18.2195,38800.0
2006-04-21 13:50:00,28.36,28.4,28.35,28.4,19000.0,18.2195,18.2452,18.2131,18.2452,19000.0
2006-04-21 14:00:00,28.4,28.41,28.33,28.34,47000.0,18.2452,18.2516,18.2002,18.2066,47000.0
2006-04-21 14:10:00,28.35,28.35,28.32,28.33,81400.0,18.2131,18.2131,18.1938,18.2002,81400.0
2006-04-21 14:20:00,28.33,28.34,28.3,28.31,58200.0,18.2002,18.2066,18.1809,18.1874,58200.0
2006-04-21 14:30:00,28.32,28.34,28.28,28.32,56000.0,18.1938,18.2066,18.1681,18.1938,56000.0
2006-04-21 14:40:00,28.32,28.33,28.3,28.33,58800.0,18.1938,18.2002,18.1809,18.2002,58800.0
2006-04-21 14:50:00,28.33,28.37,28.33,28.33,33600.0,18.2002,18.2259,18.2002,18.2002,33600.0
2006-04-21 15:00:00,28.33,28.36,28.33,28.33,62000.0,18.2002,18.2195,18.2002,18.2002,62000.0
2006-04-21 15:10:00,28.33,28.34,28.31,28.33,64000.0,18.2002,18.2066,18.1874,18.2002,64000.0
2006-04-21 15:20:00,28.34,28.36,28.33,28.36,66400.0,18.2066,18.2195,18.2002,18.2195,66400.0
2006-04-21 15:30:00,28.36,28.4,28.34,28.34,84400.0,18.2195,18.2452,18.2066,18.2066,84400.0
2006-04-21 15:40:00,28.34,28.44,28.34,28.4,66000.0,18.2066,18.2709,18.2066,18.2452,66000.0
2006-04-21 15:50:00,28.41,28.44,28.4,28.41,77000.0,18.2516,18.2709,18.2452,18.2516,77000.0
2006-04-24 09:30:00,28.55,28.62,28.52,28.62,140600.0,18.3416,18.3865,18.3223,18.3865,140600.0
2006-04-24 09:40:00,28.61,28.65,28.57,28.58,142400.0,18.3801,18.4058,18.3544,18.3608,142400.0
2006-04-24 09:50:00,28.61,28.63,28.55,28.6,71600.0,18.3801,18.393,18.3416,18.3737,71600.0
2006-04-24 10:00:00,28.58,28.65,28.58,28.64,62600.0,18.3608,18.4058,18.3608,18.3994,62600.0
2006-04-24 10:10:00,28.64,28.71,28.64,28.71,55400.0,18.3994,18.4443,18.3994,18.4443,55400.0
2006-04-24 10:20:00,28.7,28.91,28.7,28.9,122000.0,18.4379,18.5728,18.4379,18.5664,122000.0
2006-04-24 10:30:00,28.9,28.97,28.87,28.95,165000.0,18.5664,18.6114,18.5471,18.5985,165000.0
2006-04-24 10:40:00,28.95,28.96,28.88,28.88,191200.0,18.5985,18.605,18.5536,18.5536,191200.0
2006-04-24 10:50:00,28.88,28.88,28.79,28.84,111400.0,18.5536,18.5536,18.4957,18.5279,111400.0
2006-04-24 11:00:00,28.84,28.86,28.75,28.78,145000.0,18.5279,18.5407,18.47,18.4893,145000.0
2006-04-24 11:10:00,28.8,28.86,28.77,28.82,68200.0,18.5022,18.5407,18.4829,18.515,68200.0
2006-04-24 11:20:00,28.82,28.87,28.8,28.82,181400.0,18.515,18.5471,18.5022,18.515,181400.0
2006-04-24 11:30:00,28.81,28.84,28.8,28.83,42600.0,18.5086,18.5279,18.5022,18.5214,42600.0
2006-04-24 11:40:00,28.83,28.84,28.81,28.83,62200.0,18.5214,18.5279,18.5086,18.5214,62200.0
2006-04-24 11:50:00,28.84,28.84,28.82,28.83,12200.0,18.5279,18.5279,18.515,18.5214,12200.0
2006-04-24 12:00:00,28.83,28.85,28.81,28.81,122400.0,18.5214,18.5343,18.5086,18.5086,122400.0
2006-04-24 12:10:00,28.8,28.8,28.75,28.79,52000.0,18.5022,18.5022,18.47,18.4957,52000.0
2006-04-24 12:20:00,28.79,28.79,28.72,28.72,32000.0,18.4957,18.4957,18.4508,18.4508,32000.0
2006-04-24 12:30:00,28.72,28.83,28.72,28.8,163000.0,18.4508,18.5214,18.4508,18.5022,163000.0
2006-04-24 12:40:00,28.81,28.84,28.8,28.81,55600.0,18.5086,18.5279,18.5022,18.5086,55600.0
2006-04-24 12:50:00,28.8,28.85,28.79,28.82,45800.0,18.5022,18.5343,18.4957,18.515,45800.0
2006-04-24 13:00:00,28.8,28.84,28.77,28.84,46200.0,18.5022,18.5279,18.4829,18.5279,46200.0
2006-04-24 13:10:00,28.83,28.83,28.79,28.8,15200.0,18.5214,18.5214,18.4957,18.5022,15200.0
2006-04-24 13:20:00,28.8,28.82,28.76,28.78,27200.0,18.5022,18.515,18.4765,18.4893,27200.0
2006-04-24 13:30:00,28.79,28.81,28.77,28.8,25200.0,18.4957,18.5086,18.4829,18.5022,25200.0
2006-04-24 13:40:00,28.8,28.82,28.8,28.82,24800.0,18.5022,18.515,18.5022,18.515,24800.0
2006-04-24 13:50:00,28.81,28.85,28.79,28.83,17600.0,18.5086,18.5343,18.4957,18.5214,17600.0
2006-04-24 14:00:00,28.82,28.84,28.79,28.8,38800.0,18.515,18.5279,18.4957,18.5022,38800.0
2006-04-24 14:10:00,28.8,28.82,28.78,28.81,75800.0,18.5022,18.515,18.4893,18.5086,75800.0
2006-04-24 14:20:00,28.81,28.82,28.79,28.8,43600.0,18.5086,18.515,18.4957,18.5022,43600.0
2006-04-24 14:30:00,28.8,28.82,28.8,28.82,27400.0,18.5022,18.515,18.5022,18.515,27400.0
2006-04-24 14:40:00,28.81,28.82,28.8,28.81,46800.0,18.5086,18.515,18.5022,18.5086,46800.0
2006-04-24 14:50:00,28.81,28.82,28.8,28.81,95000.0,18.5086,18.515,18.5022,18.5086,95000.0
2006-04-24 15:00:00,28.81,28.81,28.71,28.71,146000.0,18.5086,18.5086,18.4443,18.4443,146000.0
2006-04-24 15:10:00,28.71,28.72,28.67,28.71,71400.0,18.4443,18.4508,18.4186,18.4443,71400.0
2006-04-24 15:20:00,28.7,28.75,28.68,28.75,77800.0,18.4379,18.47,18.4251,18.47,77800.0
2006-04-24 15:30:00,28.75,28.8,28.73,28.75,128600.0,18.47,18.5022,18.4572,18.47,128600.0
2006-04-24 15:40:00,28.75,28.75,28.68,28.68,188200.0,18.47,18.47,18.4251,18.4251,188200.0
2006-04-24 15:50:00,28.68,28.7,28.68,28.68,218200.0,18.4251,18.4379,18.4251,18.4251,218200.0
2006-04-25 09:30:00,28.8,28.83,28.78,28.81,305800.0,18.5022,18.5214,18.4893,18.5086,305800.0
2006-04-25 09:40:00,28.81,28.82,28.72,28.79,114200.0,18.5086,18.515,18.4508,18.4957,114200.0
2006-04-25 09:50:00,28.79,28.81,28.71,28.71,84600.0,18.4957,18.5086,18.4443,18.4443,84600.0
2006-04-25 10:00:00,28.72,28.74,28.63,28.68,100800.0,18.4508,18.4636,18.393,18.4251,100800.0
2006-04-25 10:10:00,28.68,28.68,28.64,28.68,158400.0,18.4251,18.4251,18.3994,18.4251,158400.0
2006-04-25 10:20:00,28.68,28.74,28.64,28.74,139000.0,18.4251,18.4636,18.3994,18.4636,139000.0
2006-04-25 10:30:00,28.74,28.75,28.7,28.73,91200.0,18.4636,18.47,18.4379,18.4572,91200.0
2006-04-25 10:40:00,28.73,28.85,28.72,28.83,63000.0,18.4572,18.5343,18.4508,18.5214,63000.0
2006-04-25 10:50:00,28.83,28.85,28.8,28.82,45800.0,18.5214,18.5343,18.5022,18.515,45800.0
2006-04-25 11:00:00,28.82,28.83,28.75,28.8,44400.0,18.515,18.5214,18.47,18.5022,44400.0
2006-04-25 11:10:00,28.8,28.85,28.77,28.83,43400.0,18.5022,18.5343,18.4829,18.5214,43400.0
2006-04-25 11:20:00,28.82,28.86,28.82,28.82,85600.0,18.515,18.5407,18.515,18.515,85600.0
2006-04-25 11:30:00,28.8,28.85,28.78,28.78,42800.0,18.5022,18.5343,18.4893,18.4893,42800.0
2006-04-25 11:40:00,28.78,28.82,28.75,28.78,89000.0,18.4893,18.515,18.47,18.4893,89000.0
2006-04-25 11:50:00,28.78,28.85,28.76,28.84,127400.0,18.4893,18.5343,18.4765,18.5279,127400.0
2006-04-25 12:00:00,28.84,28.86,28.83,28.86,96400.0,18.5279,18.5407,18.5214,18.5407,96400.0
2006-04-25 12:10:00,28.85,28.9,28.85,28.89,59200.0,18.5343,18.5664,18.5343,18.56,59200.0
2006-04-25 12:20:00,28.88,28.89,28.86,28.89,37400.0,18.5536,18.56,18.5407,18.56,37400.0
2006-04-25 12:30:00,28.88,28.9,28.85,28.85,39200.0,18.5536,18.5664,18.5343,18.5343,39200.0
2006-04-25 12:40:00,28.86,28.91,28.85,28.89,30000.0,18.5407,18.5728,18.5343,18.56,30000.0
2006-04-25 12:50:00,28.88,28.89,28.83,28.89,67600.0,18.5536,18.56,18.5214,18.56,67600.0
2006-04-25 13:00:00,28.89,28.92,28.86,28.91,96600.0,18.56,18.5793,18.5407,18.5728,96600.0
2006-04-25 13:10:00,28.91,28.95,28.86,28.93,35400.0,18.5728,18.5985,18.5407,18.5857,35400.0
2006-04-25 13:20:00,28.92,28.92,28.83,28.89,73200.0,18.5793,18.5793,18.5214,18.56,73200.0
2006-04-25 13:30:00,28.89,28.89,28.85,28.85,85400.0,18.56,18.56,18.5343,18.5343,85400.0
2006-04-25 13:40:00,28.86,28.87,28.8,28.8,76800.0,18.5407,18.5471,18.5022,18.5022,76800.0
2006-04-25 13:50:00,28.8,28.83,28.78,28.82,65600.0,18.5022,18.5214,18.4893,18.515,65600.0
2006-04-25 14:00:00,28.82,28.84,28.79,28.83,56200.0,18.515,18.5279,18.4957,18.5214,56200.0
2006-04-25 14:10:00,28.84,28.86,28.82,28.82,50600.0,18.5279,18.5407,18.515,18.515,50600.0
2006-04-25 14:20:00,28.82,28.85,28.78,28.8,90400.0,18.515,18.5343,18.4893,18.5022,90400.0
2006-04-25 14:30:00,28.79,28.83,28.78,28.8,72200.0,18.4957,18.5214,18.4893,18.5022,72200.0
2006-04-25 14:40:00,28.8,28.86,28.8,28.83,56400.0,18.5022,18.5407,18.5022,18.5214,56400.0
2006-04-25 14:50:00,28.83,28.83,28.72,28.72,93800.0,18.5214,18.5214,18.4508,18.4508,93800.0
2006-04-25 15:00:00,28.72,28.78,28.72,28.77,111800.0,18.4508,18.4893,18.4508,18.4829,111800.0
2006-04-25 15:10:00,28.78,28.81,28.75,28.8,108000.0,18.4893,18.5086,18.47,18.5022,108000.0
2006-04-25 15:20:00,28.8,28.82,28.77,28.78,55200.0,18.5022,18.515,18.4829,18.4893,55200.0
2006-04-25 15:30:00,28.77,28.8,28.74,28.74,89600.0,18.4829,18.5022,18.4636,18.4636,89600.0
2006-04-25 15:40:00,28.73,28.74,28.68,28.73,170000.0,18.4572,18.4636,18.4251,18.4572,170000.0
2006-04-25 15:50:00,28.74,28.74,28.65,28.71,369600.0,18.4636,18.4636,18.4058,18.4443,369600.0
2006-04-26 09:30:00,29.03,29.18,29.01,29.16,305400.0,18.6499,18.7463,18.6371,18.7334,305400.0
2006-04-26 09:40:00,29.14,29.23,29.0,29.03,362400.0,18.7206,18.7784,18.6307,18.6499,362400.0
2006-04-26 09:50:00,29.03,29.18,29.03,29.16,307600.0,18.6499,18.7463,18.6499,18.7334,307600.0
2006-04-26 10:00:00,29.17,29.17,29.05,29.05,444000.0,18.7399,18.7399,18.6628,18.6628,444000.0
2006-04-26 10:10:00,29.05,29.11,29.02,29.09,182600.0,18.6628,18.7013,18.6435,18.6885,182600.0
2006-04-26 10:20:00,29.09,29.18,29.06,29.17,183800.0,18.6885,18.7463,18.6692,18.7399,183800.0
2006-04-26 10:30:00,29.15,29.23,29.11,29.23,362400.0,18.727,18.7784,18.7013,18.7784,362400.0
2006-04-26 10:40:00,29.24,29.37,29.2,29.27,194400.0,18.7848,18.8684,18.7591,18.8041,194400.0
2006-04-26 10:50:00,29.27,29.3,29.18,29.22,129400.0,18.8041,18.8234,18.7463,18.772,129400.0
2006-04-26 11:00:00,29.22,29.24,29.16,29.18,163400.0,18.772,18.7848,18.7334,18.7463,163400.0
2006-04-26 11:10:00,29.17,29.18,29.13,29.17,120400.0,18.7399,18.7463,18.7142,18.7399,120400.0
2006-04-26 11:20:00,29.18,29.24,29.13,29.21,166200.0,18.7463,18.7848,18.7142,18.7656,166200.0
2006-04-26 11:30:00,29.21,29.25,29.17,29.22,89800.0,18.7656,18.7913,18.7399,18.772,89800.0
2006-04-26 11:40:00,29.23,29.24,29.13,29.14,121800.0,18.7784,18.7848,18.7142,18.7206,121800.0
2006-04-26 11:50:00,29.15,29.18,29.09,29.09,110000.0,18.727,18.7463,18.6885,18.6885,110000.0
2006-04-26 12:00:00,29.09,29.09,29.02,29.02,125400.0,18.6885,18.6885,18.6435,18.6435,125400.0
2006-04-26 12:10:00,29.03,29.1,29.01,29.1,103200.0,18.6499,18.6949,18.6371,18.6949,103200.0
2006-04-26 12:20:00,29.1,29.11,29.07,29.1,58800.0,18.6949,18.7013,18.6756,18.6949,58800.0
2006-04-26 12:30:00,29.11,29.13,29.1,29.13,28600.0,18.7013,18.7142,18.6949,18.7142,28600.0
2006-04-26 12:40:00,29.13,29.19,29.11,29.18,79800.0,18.7142,18.7527,18.7013,18.7463,79800.0
2006-04-26 12:50:00,29.18,29.2,29.17,29.2,51600.0,18.7463,18.7591,18.7399,18.7591,51600.0
2006-04-26 13:00:00,29.2,29.22,29.19,29.2,96400.0,18.7591,18.772,18.7527,18.7591,96400.0
2006-04-26 13:10:00,29.19,29.25,29.13,29.2,92000.0,18.7527,18.7913,18.7142,18.7591,92000.0
2006-04-26 13:20:00,29.2,29.23,29.2,29.2,52200.0,18.7591,18.7784,18.7591,18.7591,52200.0
2006-04-26 13:30:00,29.21,29.21,29.18,29.21,78600.0,18.7656,18.7656,18.7463,18.7656,78600.0
2006-04-26 13:40:00,29.21,29.25,29.2,29.23,490200.0,18.7656,18.7913,18.7591,18.7784,490200.0
2006-04-26 13:50:00,29.23,29.25,29.18,29.18,118400.0,18.7784,18.7913,18.7463,18.7463,118400.0
2006-04-26 14:00:00,29.2,29.21,29.15,29.2,146000.0,18.7591,18.7656,18.727,18.7591,146000.0
2006-04-26 14:10:00,29.2,29.35,29.2,29.34,161600.0,18.7591,18.8555,18.7591,18.8491,161600.0
2006-04-26 14:20:00,29.34,29.42,29.31,29.41,121000.0,18.8491,18.9005,18.8298,18.8941,121000.0
2006-04-26 14:30:00,29.42,29.48,29.42,29.47,141600.0,18.9005,18.939,18.9005,18.9326,141600.0
2006-04-26 14:40:00,29.47,29.56,29.41,29.54,352000.0,18.9326,18.9904,18.8941,18.9776,352000.0
2006-04-26 14:50:00,29.55,29.55,29.46,29.5,182600.0,18.984,18.984,18.9262,18.9519,182600.0
2006-04-26 15:00:00,29.5,29.61,29.5,29.6,269600.0,18.9519,19.0225,18.9519,19.0161,269600.0
2006-04-26 15:10:00,29.6,29.63,29.58,29.6,320800.0,19.0161,19.0354,19.0033,19.0161,320800.0
2006-04-26 15:20:00,29.6,29.64,29.57,29.6,196000.0,19.0161,19.0418,18.9968,19.0161,196000.0
2006-04-26 15:30:00,29.6,29.62,29.5,29.51,207800.0,19.0161,19.029,18.9519,18.9583,207800.0
2006-04-26 15:40:00,29.51,29.53,29.48,29.51,190200.0,18.9583,18.9711,18.939,18.9583,190200.0
2006-04-26 15:50:00,29.52,29.52,29.48,29.49,261200.0,18.9647,18.9647,18.939,18.9454,261200.0
2006-04-27 09:30:00,29.87,29.87,29.45,29.55,542600.0,19.1896,19.1896,18.9197,18.984,542600.0
2006-04-27 09:40:00,29.54,29.68,29.53,29.68,299800.0,18.9776,19.0675,18.9711,19.0675,299800.0
2006-04-27 09:50:00,29.68,29.75,29.67,29.74,257200.0,19.0675,19.1125,19.0611,19.1061,257200.0
2006-04-27 10:00:00,29.74,29.79,29.65,29.74,331800.0,19.1061,19.1382,19.0482,19.1061,331800.0
2006-04-27 10:10:00,29.74,29.85,29.74,29.75,224800.0,19.1061,19.1767,19.1061,19.1125,224800.0
2006-04-27 10:20:00,29.76,29.86,29.75,29.79,199200.0,19.1189,19.1831,19.1125,19.1382,199200.0
2006-04-27 10:30:00,29.79,29.79,29.5,29.55,249400.0,19.1382,19.1382,18.9519,18.984,249400.0
2006-04-27 10:40:00,29.53,29.64,29.48,29.64,171000.0,18.9711,19.0418,18.939,19.0418,171000.0
2006-04-27 10:50:00,29.64,29.72,29.61,29.68,137600.0,19.0418,19.0932,19.0225,19.0675,137600.0
2006-04-27 11:00:00,29.68,29.68,29.53,29.61,220600.0,19.0675,19.0675,18.9711,19.0225,220600.0
2006-04-27 11:10:00,29.61,29.63,29.58,29.59,215400.0,19.0225,19.0354,19.0033,19.0097,215400.0
2006-04-27 11:20:00,29.6,29.61,29.56,29.58,92800.0,19.0161,19.0225,18.9904,19.0033,92800.0
2006-04-27 11:30:00,29.57,29.58,29.48,29.49,256800.0,18.9968,19.0033,18.939,18.9454,256800.0
2006-04-27 11:40:00,29.49,29.55,29.48,29.5,182800.0,18.9454,18.984,18.939,18.9519,182800.0
2006-04-27 11:50:00,29.5,29.59,29.49,29.59,124200.0,18.9519,19.0097,18.9454,19.0097,124200.0
2006-04-27 12:00:00,29.59,29.63,29.56,29.56,238200.0,19.0097,19.0354,18.9904,18.9904,238200.0
2006-04-27 12:10:00,29.55,29.61,29.53,29.61,86600.0,18.984,19.0225,18.9711,19.0225,86600.0
2006-04-27 12:20:00,29.61,29.63,29.61,29.63,123000.0,19.0225,19.0354,19.0225,19.0354,123000.0
2006-04-27 12:30:00,29.63,29.67,29.63,29.65,148400.0,19.0354,19.0611,19.0354,19.0482,148400.0
2006-04-27 12:40:00,29.66,29.67,29.64,29.64,57400.0,19.0547,19.0611,19.0418,19.0418,57400.0
2006-04-27 12:50:00,29.64,29.67,29.63,29.65,74400.0,19.0418,19.0611,19.0354,19.0482,74400.0
2006-04-27 13:00:00,29.65,29.67,29.64,29.67,95400.0,19.0482,19.0611,19.0418,19.0611,95400.0
2006-04-27 13:10:00,29.66,29.68,29.64,29.66,94400.0,19.0547,19.0675,19.0418,19.0547,94400.0
2006-04-27 13:20:00,29.66,29.74,29.65,29.73,117600.0,19.0547,19.1061,19.0482,19.0996,117600.0
2006-04-27 13:30:00,29.74,29.77,29.72,29.75,72200.0,19.1061,19.1253,19.0932,19.1125,72200.0
2006-04-27 13:40:00,29.75,29.77,29.69,29.69,120600.0,19.1125,19.1253,19.0739,19.0739,120600.0
2006-04-27 13:50:00,29.7,29.74,29.68,29.7,88800.0,19.0804,19.1061,19.0675,19.0804,88800.0
2006-04-27 14:00:00,29.7,29.71,29.64,29.67,82000.0,19.0804,19.0868,19.0418,19.0611,82000.0
2006-04-27 14:10:00,29.68,29.68,29.64,29.65,78000.0,19.0675,19.0675,19.0418,19.0482,78000.0
2006-04-27 14:20:00,29.65,29.68,29.65,29.66,80200.0,19.0482,19.0675,19.0482,19.0547,80200.0
2006-04-27 14:30:00,29.66,29.68,29.63,29.68,101400.0,19.0547,19.0675,19.0354,19.0675,101400.0
2006-04-27 14:40:00,29.68,29.68,29.65,29.66,96800.0,19.0675,19.0675,19.0482,19.0547,96800.0
2006-04-27 14:50:00,29.66,29.71,29.66,29.69,96800.0,19.0547,19.0868,19.0547,19.0739,96800.0
2006-04-27 15:00:00,29.7,29.71,29.68,29.7,156400.0,19.0804,19.0868,19.0675,19.0804,156400.0
2006-04-27 15:10:00,29.7,29.74,29.68,29.71,109400.0,19.0804,19.1061,19.0675,19.0868,109400.0
2006-04-27 15:20:00,29.71,29.71,29.63,29.67,109400.0,19.0868,19.0868,19.0354,19.0611,109400.0
2006-04-27 15:30:00,29.67,29.75,29.66,29.75,86400.0,19.0611,19.1125,19.0547,19.1125,86400.0
2006-04-27 15:40:00,29.75,29.75,29.71,29.74,194200.0,19.1125,19.1125,19.0868,19.1061,194200.0
2006-04-27 15:50:00,29.74,29.75,29.7,29.72,219800.0,19.1061,19.1125,19.0804,19.0932,219800.0
2006-04-28 09:30:00,29.53,29.56,29.49,29.53,267600.0,18.9711,18.9904,18.9454,18.9711,267600.0
2006-04-28 09:40:00,29.54,29.57,29.48,29.49,189000.0,18.9776,18.9968,18.939,18.9454,189000.0
2006-04-28 09:50:00,29.49,29.49,29.3,29.33,228600.0,18.9454,18.9454,18.8234,18.8427,228600.0
2006-04-28 10:00:00,29.32,29.46,29.3,29.44,233200.0,18.8362,18.9262,18.8234,18.9133,233200.0
2006-04-28 10:10:00,29.43,29.59,29.4,29.53,168800.0,18.9069,19.0097,18.8876,18.9711,168800.0
2006-04-28 10:20:00,29.51,29.59,29.5,29.56,158000.0,18.9583,19.0097,18.9519,18.9904,158000.0
2006-04-28 10:30:00,29.56,29.56,29.5,29.51,73600.0,18.9904,18.9904,18.9519,18.9583,73600.0
2006-04-28 10:40:00,29.51,29.51,29.41,29.43,105400.0,18.9583,18.9583,18.8941,18.9069,105400.0
2006-04-28 10:50:00,29.42,29.55,29.42,29.5,60400.0,18.9005,18.984,18.9005,18.9519,60400.0
2006-04-28 11:00:00,29.51,29.55,29.49,29.52,78800.0,18.9583,18.984,18.9454,18.9647,78800.0
2006-04-28 11:10:00,29.52,29.53,29.49,29.5,87800.0,18.9647,18.9711,18.9454,18.9519,87800.0
2006-04-28 11:20:00,29.5,29.53,29.45,29.45,72000.0,18.9519,18.9711,18.9197,18.9197,72000.0
2006-04-28 11:30:00,29.45,29.5,29.41,29.5,59800.0,18.9197,18.9519,18.8941,18.9519,59800.0
2006-04-28 11:40:00,29.5,29.56,29.5,29.54,832800.0,18.9519,18.9904,18.9519,18.9776,832800.0
2006-04-28 11:50:00,29.56,29.63,29.56,29.63,157200.0,18.9904,19.0354,18.9904,19.0354,157200.0
2006-04-28 12:00:00,29.63,29.63,29.55,29.59,48200.0,19.0354,19.0354,18.984,19.0097,48200.0
2006-04-28 12:10:00,29.59,29.63,29.58,29.61,71000.0,19.0097,19.0354,19.0033,19.0225,71000.0
2006-04-28 12:20:00,29.61,29.63,29.61,29.61,40800.0,19.0225,19.0354,19.0225,19.0225,40800.0
2006-04-28 12:30:00,29.61,29.64,29.6,29.63,136400.0,19.0225,19.0418,19.0161,19.0354,136400.0
2006-04-28 12:40:00,29.63,29.64,29.52,29.55,104400.0,19.0354,19.0418,18.9647,18.984,104400.0
2006-04-28 12:50:00,29.55,29.55,29.5,29.5,47800.0,18.984,18.984,18.9519,18.9519,47800.0
2006-04-28 13:00:00,29.5,29.58,29.5,29.55,249000.0,18.9519,19.0033,18.9519,18.984,249000.0
2006-04-28 13:10:00,29.54,29.58,29.53,29.56,45800.0,18.9776,19.0033,18.9711,18.9904,45800.0
2006-04-28 13:20:00,29.57,29.58,29.55,29.55,43200.0,18.9968,19.0033,18.984,18.984,43200.0
2006-04-28 13:30:00,29.55,29.56,29.5,29.52,71400.0,18.984,18.9904,18.9519,18.9647,71400.0
2006-04-28 13:40:00,29.52,29.55,29.5,29.5,40600.0,18.9647,18.984,18.9519,18.9519,40600.0
2006-04-28 13:50:00,29.5,29.52,29.5,29.52,82600.0,18.9519,18.9647,18.9519,18.9647,82600.0
2006-04-28 14:00:00,29.52,29.52,29.48,29.5,60200.0,18.9647,18.9647,18.939,18.9519,60200.0
2006-04-28 14:10:00,29.51,29.51,29.49,29.5,60800.0,18.9583,18.9583,18.9454,18.9519,60800.0
2006-04-28 14:20:00,29.5,29.5,29.48,29.48,64400.0,18.9519,18.9519,18.939,18.939,64400.0
2006-04-28 14:30:00,29.48,29.53,29.48,29.5,151600.0,18.939,18.9711,18.939,18.9519,151600.0
2006-04-28 14:40:00,29.5,29.51,29.49,29.5,138200.0,18.9519,18.9583,18.9454,18.9519,138200.0
2006-04-28 14:50:00,29.5,29.53,29.5,29.5,217400.0,18.9519,18.9711,18.9519,18.9519,217400.0
2006-04-28 15:00:00,29.51,29.52,29.48,29.48,257200.0,18.9583,18.9647,18.939,18.939,257200.0
2006-04-28 15:10:00,29.48,29.48,29.43,29.45,134000.0,18.939,18.939,18.9069,18.9197,134000.0
2006-04-28 15:20:00,29.45,29.48,29.45,29.46,102600.0,18.9197,18.939,18.9197,18.9262,102600.0
2006-04-28 15:30:00,29.45,29.48,29.44,29.47,448600.0,18.9197,18.939,18.9133,18.9326,448600.0
2006-04-28 15:40:00,29.48,29.52,29.45,29.52,162400.0,18.939,18.9647,18.9197,18.9647,162400.0
2006-04-28 15:50:00,29.52,29.56,29.5,29.55,334200.0,18.9647,18.9904,18.9519,18.984,334200.0
2006-05-01 09:30:00,29.63,29.7,29.58,29.61,193400.0,19.0354,19.0804,19.0033,19.0225,193400.0
2006-05-01 09:40:00,29.61,29.68,29.56,29.58,95200.0,19.0225,19.0675,18.9904,19.0033,95200.0
2006-05-01 09:50:00,29.58,29.61,29.56,29.58,82000.0,19.0033,19.0225,18.9904,19.0033,82000.0
2006-05-01 10:00:00,29.58,29.68,29.55,29.64,261000.0,19.0033,19.0675,18.984,19.0418,261000.0
2006-05-01 10:10:00,29.64,29.64,29.5,29.56,128000.0,19.0418,19.0418,18.9519,18.9904,128000.0
2006-05-01 10:20:00,29.56,29.58,29.48,29.5,130200.0,18.9904,19.0033,18.939,18.9519,130200.0
2006-05-01 10:30:00,29.5,29.53,29.5,29.53,127800.0,18.9519,18.9711,18.9519,18.9711,127800.0
2006-05-01 10:40:00,29.53,29.53,29.47,29.49,108400.0,18.9711,18.9711,18.9326,18.9454,108400.0
2006-05-01 10:50:00,29.5,29.55,29.5,29.52,42000.0,18.9519,18.984,18.9519,18.9647,42000.0
2006-05-01 11:00:00,29.53,29.56,29.49,29.55,80200.0,18.9711,18.9904,18.9454,18.984,80200.0
2006-05-01 11:10:00,29.55,29.6,29.55,29.58,108800.0,18.984,19.0161,18.984,19.0033,108800.0
2006-05-01 11:20:00,29.58,29.58,29.55,29.55,63000.0,19.0033,19.0033,18.984,18.984,63000.0
2006-05-01 11:30:00,29.55,29.56,29.49,29.56,67800.0,18.984,18.9904,18.9454,18.9904,67800.0
2006-05-01 11:40:00,29.54,29.54,29.47,29.53,95000.0,18.9776,18.9776,18.9326,18.9711,95000.0
2006-05-01 11:50:00,29.52,29.54,29.5,29.51,41800.0,18.9647,18.9776,18.9519,18.9583,41800.0
2006-05-01 12:00:00,29.51,29.51,29.46,29.47,98800.0,18.9583,18.9583,18.9262,18.9326,98800.0
2006-05-01 12:10:00,29.47,29.49,29.46,29.47,110600.0,18.9326,18.9454,18.9262,18.9326,110600.0
2006-05-01 12:20:00,29.47,29.49,29.42,29.45,171000.0,18.9326,18.9454,18.9005,18.9197,171000.0
2006-05-01 12:30:00,29.43,29.47,29.42,29.44,108400.0,18.9069,18.9326,18.9005,18.9133,108400.0
2006-05-01 12:40:00,29.45,29.49,29.45,29.46,56200.0,18.9197,18.9454,18.9197,18.9262,56200.0
2006-05-01 12:50:00,29.46,29.5,29.45,29.48,38600.0,18.9262,18.9519,18.9197,18.939,38600.0
2006-05-01 13:00:00,29.47,29.48,29.43,29.43,58200.0,18.9326,18.939,18.9069,18.9069,58200.0
2006-05-01 13:10:00,29.43,29.44,29.41,29.42,80600.0,18.9069,18.9133,18.8941,18.9005,80600.0
2006-05-01 13:20:00,29.43,29.45,29.41,29.45,63000.0,18.9069,18.9197,18.8941,18.9197,63000.0
2006-05-01 13:30:00,29.43,29.45,29.42,29.45,62600.0,18.9069,18.9197,18.9005,18.9197,62600.0
2006-05-01 13:40:00,29.45,29.48,29.43,29.44,49800.0,18.9197,18.939,18.9069,18.9133,49800.0
2006-05-01 13:50:00,29.44,29.44,29.42,29.43,73600.0,18.9133,18.9133,18.9005,18.9069,73600.0
2006-05-01 14:00:00,29.43,29.46,29.42,29.43,68000.0,18.9069,18.9262,18.9005,18.9069,68000.0
2006-05-01 14:10:00,29.43,29.47,29.42,29.43,56000.0,18.9069,18.9326,18.9005,18.9069,56000.0
2006-05-01 14:20:00,29.43,29.46,29.43,29.44,62000.0,18.9069,18.9262,18.9069,18.9133,62000.0
2006-05-01 14:30:00,29.44,29.5,29.43,29.48,56200.0,18.9133,18.9519,18.9069,18.939,56200.0
2006-05-01 14:40:00,29.47,29.52,29.46,29.5,57200.0,18.9326,18.9647,18.9262,18.9519,57200.0
2006-05-01 14:50:00,29.5,29.52,29.5,29.5,83000.0,18.9519,18.9647,18.9519,18.9519,83000.0
2006-05-01 15:00:00,29.5,29.53,29.5,29.5,72400.0,18.9519,18.9711,18.9519,18.9519,72400.0
2006-05-01 15:10:00,29.51,29.51,29.39,29.39,153000.0,18.9583,18.9583,18.8812,18.8812,153000.0
2006-05-01 15:20:00,29.41,29.45,29.3,29.44,178400.0,18.8941,18.9197,18.8234,18.9133,178400.0
2006-05-01 15:30:00,29.45,29.45,29.29,29.41,253200.0,18.9197,18.9197,18.817,18.8941,253200.0
2006-05-01 15:40:00,29.41,29.5,29.39,29.49,189600.0,18.8941,18.9519,18.8812,18.9454,189600.0
2006-05-01 15:50:00,29.49,29.5,29.38,29.39,380200.0,18.9454,18.9519,18.8748,18.8812,380200.0
2006-05-02 09:30:00,29.48,29.52,29.45,29.51,144600.0,18.939,18.9647,18.9197,18.9583,144600.0
2006-05-02 09:40:00,29.48,29.64,29.48,29.64,105400.0,18.939,19.0418,18.939,19.0418,105400.0
2006-05-02 09:50:00,29.64,29.66,29.57,29.59,154800.0,19.0418,19.0547,18.9968,19.0097,154800.0
2006-05-02 10:00:00,29.58,29.6,29.57,29.6,167600.0,19.0033,19.0161,18.9968,19.0161,167600.0
2006-05-02 10:10:00,29.6,29.66,29.58,29.61,201600.0,19.0161,19.0547,19.0033,19.0225,201600.0
2006-05-02 10:20:00,29.61,29.74,29.6,29.68,106200.0,19.0225,19.1061,19.0161,19.0675,106200.0
2006-05-02 10:30:00,29.68,29.81,29.68,29.75,196600.0,19.0675,19.151,19.0675,19.1125,196600.0
2006-05-02 10:40:00,29.76,29.77,29.61,29.77,318600.0,19.1189,19.1253,19.0225,19.1253,318600.0
2006-05-02 10:50:00,29.78,29.78,29.66,29.68,164600.0,19.1318,19.1318,19.0547,19.0675,164600.0
2006-05-02 11:00:00,29.67,29.74,29.67,29.74,95000.0,19.0611,19.1061,19.0611,19.1061,95000.0
2006-05-02 11:10:00,29.74,29.75,29.7,29.74,146000.0,19.1061,19.1125,19.0804,19.1061,146000.0
2006-05-02 11:20:00,29.74,29.74,29.7,29.72,165600.0,19.1061,19.1061,19.0804,19.0932,165600.0
2006-05-02 11:30:00,29.72,29.75,29.71,29.75,162400.0,19.0932,19.1125,19.0868,19.1125,162400.0
2006-05-02 11:40:00,29.75,29.77,29.74,29.77,133600.0,19.1125,19.1253,19.1061,19.1253,133600.0
2006-05-02 11:50:00,29.77,29.78,29.73,29.75,71200.0,19.1253,19.1318,19.0996,19.1125,71200.0
2006-05-02 12:00:00,29.75,29.78,29.72,29.77,70400.0,19.1125,19.1318,19.0932,19.1253,70400.0
2006-05-02 12:10:00,29.77,29.79,29.74,29.75,84400.0,19.1253,19.1382,19.1061,19.1125,84400.0
2006-05-02 12:20:00,29.75,29.78,29.75,29.78,48800.0,19.1125,19.1318,19.1125,19.1318,48800.0
2006-05-02 12:30:00,29.78,29.85,29.77,29.77,145400.0,19.1318,19.1767,19.1253,19.1253,145400.0
2006-05-02 12:40:00,29.78,29.8,29.77,29.79,64200.0,19.1318,19.1446,19.1253,19.1382,64200.0
2006-05-02 12:50:00,29.79,29.8,29.75,29.77,72600.0,19.1382,19.1446,19.1125,19.1253,72600.0
2006-05-02 13:00:00,29.76,29.77,29.75,29.76,110800.0,19.1189,19.1253,19.1125,19.1189,110800.0
2006-05-02 13:10:00,29.76,29.77,29.73,29.75,74800.0,19.1189,19.1253,19.0996,19.1125,74800.0
2006-05-02 13:20:00,29.74,29.74,29.71,29.72,65800.0,19.1061,19.1061,19.0868,19.0932,65800.0
2006-05-02 13:30:00,29.72,29.77,29.71,29.77,104000.0,19.0932,19.1253,19.0868,19.1253,104000.0
2006-05-02 13:40:00,29.77,29.79,29.75,29.75,71400.0,19.1253,19.1382,19.1125,19.1125,71400.0
2006-05-02 13:50:00,29.75,29.78,29.73,29.75,93600.0,19.1125,19.1318,19.0996,19.1125,93600.0
2006-05-02 14:00:00,29.75,29.76,29.73,29.75,48800.0,19.1125,19.1189,19.0996,19.1125,48800.0
2006-05-02 14:10:00,29.76,29.77,29.7,29.71,66200.0,19.1189,19.1253,19.0804,19.0868,66200.0
2006-05-02 14:20:00,29.71,29.73,29.7,29.72,27200.0,19.0868,19.0996,19.0804,19.0932,27200.0
2006-05-02 14:30:00,29.73,29.75,29.71,29.74,84600.0,19.0996,19.1125,19.0868,19.1061,84600.0
2006-05-02 14:40:00,29.73,29.74,29.7,29.72,42600.0,19.0996,19.1061,19.0804,19.0932,42600.0
2006-05-02 14:50:00,29.7,29.76,29.7,29.7,142600.0,19.0804,19.1189,19.0804,19.0804,142600.0
2006-05-02 15:00:00,29.71,29.72,29.69,29.72,111600.0,19.0868,19.0932,19.0739,19.0932,111600.0
2006-05-02 15:10:00,29.72,29.74,29.7,29.72,76000.0,19.0932,19.1061,19.0804,19.0932,76000.0
2006-05-02 15:20:00,29.72,29.73,29.7,29.71,66000.0,19.0932,19.0996,19.0804,19.0868,66000.0
2006-05-02 15:30:00,29.7,29.74,29.68,29.68,273000.0,19.0804,19.1061,19.0675,19.0675,273000.0
2006-05-02 15:40:00,29.68,29.7,29.66,29.69,151200.0,19.0675,19.0804,19.0547,19.0739,151200.0
2006-05-02 15:50:00,29.69,29.71,29.66,29.68,171200.0,19.0739,19.0868,19.0547,19.0675,171200.0
2006-05-03 09:30:00,29.47,29.47,29.29,29.38,189400.0,18.9326,18.9326,18.817,18.8748,189400.0
2006-05-03 09:40:00,29.38,29.48,29.33,29.43,136200.0,18.8748,18.939,18.8427,18.9069,136200.0
2006-05-03 09:50:00,29.45,29.45,29.28,29.28,135200.0,18.9197,18.9197,18.8105,18.8105,135200.0
2006-05-03 10:00:00,29.28,29.28,29.16,29.18,182000.0,18.8105,18.8105,18.7334,18.7463,182000.0
2006-05-03 10:10:00,29.18,29.3,29.14,29.3,88000.0,18.7463,18.8234,18.7206,18.8234,88000.0
2006-05-03 10:20:00,29.28,29.34,29.28,29.32,37000.0,18.8105,18.8491,18.8105,18.8362,37000.0
2006-05-03 10:30:00,29.32,29.39,29.32,29.37,38800.0,18.8362,18.8812,18.8362,18.8684,38800.0
2006-05-03 10:40:00,29.38,29.39,29.35,29.36,50200.0,18.8748,18.8812,18.8555,18.8619,50200.0
2006-05-03 10:50:00,29.38,29.42,29.36,29.4,50400.0,18.8748,18.9005,18.8619,18.8876,50400.0
2006-05-03 11:00:00,29.41,29.48,29.4,29.46,69400.0,18.8941,18.939,18.8876,18.9262,69400.0
2006-05-03 11:10:00,29.46,29.47,29.41,29.42,134800.0,18.9262,18.9326,18.8941,18.9005,134800.0
2006-05-03 11:20:00,29.43,29.43,29.38,29.4,74800.0,18.9069,18.9069,18.8748,18.8876,74800.0
2006-05-03 11:30:00,29.4,29.4,29.37,29.38,91400.0,18.8876,18.8876,18.8684,18.8748,91400.0
2006-05-03 11:40:00,29.39,29.49,29.39,29.49,89800.0,18.8812,18.9454,18.8812,18.9454,89800.0
2006-05-03 11:50:00,29.49,29.5,29.48,29.5,46600.0,18.9454,18.9519,18.939,18.9519,46600.0
2006-05-03 12:00:00,29.49,29.52,29.43,29.5,69200.0,18.9454,18.9647,18.9069,18.9519,69200.0
2006-05-03 12:10:00,29.52,29.56,29.5,29.55,51800.0,18.9647,18.9904,18.9519,18.984,51800.0
2006-05-03 12:20:00,29.56,29.61,29.55,29.6,76200.0,18.9904,19.0225,18.984,19.0161,76200.0
2006-05-03 12:30:00,29.6,29.62,29.6,29.6,31800.0,19.0161,19.029,19.0161,19.0161,31800.0
2006-05-03 12:40:00,29.61,29.64,29.6,29.64,39600.0,19.0225,19.0418,19.0161,19.0418,39600.0
2006-05-03 12:50:00,29.64,29.65,29.6,29.6,73200.0,19.0418,19.0482,19.0161,19.0161,73200.0
2006-05-03 13:00:00,29.6,29.6,29.55,29.55,92000.0,19.0161,19.0161,18.984,18.984,92000.0
2006-05-03 13:10:00,29.58,29.6,29.56,29.59,71400.0,19.0033,19.0161,18.9904,19.0097,71400.0
2006-05-03 13:20:00,29.6,29.61,29.58,29.59,34000.0,19.0161,19.0225,19.0033,19.0097,34000.0
2006-05-03 13:30:00,29.6,29.64,29.59,29.62,88600.0,19.0161,19.0418,19.0097,19.029,88600.0
2006-05-03 13:40:00,29.62,29.63,29.6,29.61,66400.0,19.029,19.0354,19.0161,19.0225,66400.0
2006-05-03 13:50:00,29.61,29.64,29.6,29.61,75200.0,19.0225,19.0418,19.0161,19.0225,75200.0
2006-05-03 14:00:00,29.61,29.63,29.6,29.63,89000.0,19.0225,19.0354,19.0161,19.0354,89000.0
2006-05-03 14:10:00,29.63,29.63,29.6,29.63,126800.0,19.0354,19.0354,19.0161,19.0354,126800.0
2006-05-03 14:20:00,29.63,29.63,29.58,29.6,49400.0,19.0354,19.0354,19.0033,19.0161,49400.0
2006-05-03 14:30:00,29.6,29.61,29.58,29.6,64000.0,19.0161,19.0225,19.0033,19.0161,64000.0
2006-05-03 14:40:00,29.6,29.65,29.6,29.63,40800.0,19.0161,19.0482,19.0161,19.0354,40800.0
2006-05-03 14:50:00,29.63,29.63,29.53,29.53,106600.0,19.0354,19.0354,18.9711,18.9711,106600.0
2006-05-03 15:00:00,29.53,29.61,29.53,29.6,198400.0,18.9711,19.0225,18.9711,19.0161,198400.0
2006-05-03 15:10:00,29.61,29.61,29.59,29.61,93200.0,19.0225,19.0225,19.0097,19.0225,93200.0
2006-05-03 15:20:00,29.61,29.64,29.6,29.63,92200.0,19.0225,19.0418,19.0161,19.0354,92200.0
2006-05-03 15:30:00,29.64,29.68,29.62,29.65,164400.0,19.0418,19.0675,19.029,19.0482,164400.0
2006-05-03 15:40:00,29.65,29.73,29.65,29.73,138400.0,19.0482,19.0996,19.0482,19.0996,138400.0
2006-05-03 15:50:00,29.73,29.73,29.68,29.68,290600.0,19.0996,19.0996,19.0675,19.0675,290600.0
2006-05-04 09:30:00,29.55,29.83,29.55,29.82,123000.0,18.984,19.1639,18.984,19.1575,123000.0
2006-05-04 09:40:00,29.83,29.85,29.77,29.82,116400.0,19.1639,19.1767,19.1253,19.1575,116400.0
2006-05-04 09:50:00,29.81,29.83,29.77,29.8,116800.0,19.151,19.1639,19.1253,19.1446,116800.0
2006-05-04 10:00:00,29.8,29.86,29.79,29.82,85600.0,19.1446,19.1831,19.1382,19.1575,85600.0
2006-05-04 10:10:00,29.82,29.85,29.73,29.79,64200.0,19.1575,19.1767,19.0996,19.1382,64200.0
2006-05-04 10:20:00,29.78,29.89,29.78,29.88,94400.0,19.1318,19.2024,19.1318,19.196,94400.0
2006-05-04 10:30:00,29.86,29.88,29.81,29.81,61200.0,19.1831,19.196,19.151,19.151,61200.0
2006-05-04 10:40:00,29.79,29.81,29.78,29.79,57200.0,19.1382,19.151,19.1318,19.1382,57200.0
2006-05-04 10:50:00,29.79,29.79,29.72,29.73,132600.0,19.1382,19.1382,19.0932,19.0996,132600.0
2006-05-04 11:00:00,29.72,29.74,29.68,29.7,150800.0,19.0932,19.1061,19.0675,19.0804,150800.0
2006-05-04 11:10:00,29.7,29.76,29.68,29.76,111400.0,19.0804,19.1189,19.0675,19.1189,111400.0
2006-05-04 11:20:00,29.76,29.89,29.76,29.84,144400.0,19.1189,19.2024,19.1189,19.1703,144400.0
2006-05-04 11:30:00,29.86,29.89,29.83,29.88,69800.0,19.1831,19.2024,19.1639,19.196,69800.0
2006-05-04 11:40:00,29.88,29.94,29.86,29.94,110800.0,19.196,19.2345,19.1831,19.2345,110800.0
2006-05-04 11:50:00,29.93,29.97,29.92,29.96,180400.0,19.2281,19.2538,19.2217,19.2474,180400.0
2006-05-04 12:00:00,29.96,29.97,29.94,29.96,80200.0,19.2474,19.2538,19.2345,19.2474,80200.0
2006-05-04 12:10:00,29.96,29.96,29.92,29.95,60200.0,19.2474,19.2474,19.2217,19.241,60200.0
2006-05-04 12:20:00,29.96,29.96,29.92,29.93,111200.0,19.2474,19.2474,19.2217,19.2281,111200.0
2006-05-04 12:30:00,29.95,29.95,29.9,29.9,121200.0,19.241,19.241,19.2088,19.2088,121200.0
2006-05-04 12:40:00,29.92,29.95,29.9,29.91,67200.0,19.2217,19.241,19.2088,19.2153,67200.0
2006-05-04 12:50:00,29.92,29.94,29.91,29.93,197800.0,19.2217,19.2345,19.2153,19.2281,197800.0
2006-05-04 13:00:00,29.93,29.97,29.91,29.93,182400.0,19.2281,19.2538,19.2153,19.2281,182400.0
2006-05-04 13:10:00,29.95,29.98,29.94,29.96,56400.0,19.241,19.2602,19.2345,19.2474,56400.0
2006-05-04 13:20:00,29.96,29.96,29.92,29.94,28600.0,19.2474,19.2474,19.2217,19.2345,28600.0
2006-05-04 13:30:00,29.94,29.94,29.9,29.9,32000.0,19.2345,19.2345,19.2088,19.2088,32000.0
2006-05-04 13:40:00,29.9,29.9,29.85,29.88,42600.0,19.2088,19.2088,19.1767,19.196,42600.0
2006-05-04 13:50:00,29.88,29.92,29.86,29.91,57000.0,19.196,19.2217,19.1831,19.2153,57000.0
2006-05-04 14:00:00,29.92,29.95,29.92,29.94,49800.0,19.2217,19.241,19.2217,19.2345,49800.0
2006-05-04 14:10:00,29.94,29.99,29.93,29.99,51600.0,19.2345,19.2667,19.2281,19.2667,51600.0
2006-05-04 14:20:00,29.99,30.0,29.96,29.98,60800.0,19.2667,19.2731,19.2474,19.2602,60800.0
2006-05-04 14:30:00,29.98,29.98,29.96,29.96,41000.0,19.2602,19.2602,19.2474,19.2474,41000.0
2006-05-04 14:40:00,29.97,30.0,29.96,29.99,115800.0,19.2538,19.2731,19.2474,19.2667,115800.0
2006-05-04 14:50:00,29.99,30.0,29.98,30.0,121000.0,19.2667,19.2731,19.2602,19.2731,121000.0
2006-05-04 15:00:00,30.0,30.0,29.96,29.97,148200.0,19.2731,19.2731,19.2474,19.2538,148200.0
2006-05-04 15:10:00,29.97,29.99,29.93,29.93,125400.0,19.2538,19.2667,19.2281,19.2281,125400.0
2006-05-04 15:20:00,29.93,29.95,29.86,29.89,104400.0,19.2281,19.241,19.1831,19.2024,104400.0
2006-05-04 15:30:00,29.9,29.93,29.89,29.89,232600.0,19.2088,19.2281,19.2024,19.2024,232600.0
2006-05-04 15:40:00,29.9,29.95,29.87,29.95,181000.0,19.2088,19.241,19.1896,19.241,181000.0
2006-05-04 15:50:00,29.95,29.95,29.9,29.9,126800.0,19.241,19.241,19.2088,19.2088,126800.0
2006-05-05 09:30:00,29.9,29.95,29.73,29.77,217000.0,19.2088,19.241,19.0996,19.1253,217000.0
2006-05-05 09:40:00,29.75,29.91,29.7,29.86,184200.0,19.1125,19.2153,19.0804,19.1831,184200.0
2006-05-05 09:50:00,29.86,29.86,29.75,29.81,169800.0,19.1831,19.1831,19.1125,19.151,169800.0
2006-05-05 10:00:00,29.82,29.85,29.78,29.85,120400.0,19.1575,19.1767,19.1318,19.1767,120400.0
2006-05-05 10:10:00,29.85,29.94,29.83,29.94,72400.0,19.1767,19.2345,19.1639,19.2345,72400.0
2006-05-05 10:20:00,29.94,29.95,29.82,29.84,97200.0,19.2345,19.241,19.1575,19.1703,97200.0
2006-05-05 10:30:00,29.84,29.88,29.84,29.86,78000.0,19.1703,19.196,19.1703,19.1831,78000.0
2006-05-05 10:40:00,29.84,29.93,29.84,29.92,89600.0,19.1703,19.2281,19.1703,19.2217,89600.0
2006-05-05 10:50:00,29.92,29.99,29.92,29.99,46400.0,19.2217,19.2667,19.2217,19.2667,46400.0
2006-05-05 11:00:00,29.99,30.0,29.95,29.95,84000.0,19.2667,19.2731,19.241,19.241,84000.0
2006-05-05 11:10:00,29.96,29.97,29.93,29.93,72600.0,19.2474,19.2538,19.2281,19.2281,72600.0
2006-05-05 11:20:00,29.93,29.97,29.93,29.94,43600.0,19.2281,19.2538,19.2281,19.2345,43600.0
2006-05-05 11:30:00,29.95,30.0,29.93,30.0,55000.0,19.241,19.2731,19.2281,19.2731,55000.0
2006-05-05 11:40:00,29.99,30.0,29.98,29.99,74600.0,19.2667,19.2731,19.2602,19.2667,74600.0
2006-05-05 11:50:00,29.99,30.0,29.95,29.95,68800.0,19.2667,19.2731,19.241,19.241,68800.0
2006-05-05 12:00:00,29.97,29.98,29.89,29.98,82600.0,19.2538,19.2602,19.2024,19.2602,82600.0
2006-05-05 12:10:00,29.96,29.98,29.92,29.97,33800.0,19.2474,19.2602,19.2217,19.2538,33800.0
2006-05-05 12:20:00,29.98,29.98,29.95,29.95,58400.0,19.2602,19.2602,19.241,19.241,58400.0
2006-05-05 12:30:00,29.97,30.0,29.96,29.99,70200.0,19.2538,19.2731,19.2474,19.2667,70200.0
2006-05-05 12:40:00,29.98,29.99,29.96,29.97,80800.0,19.2602,19.2667,19.2474,19.2538,80800.0
2006-05-05 12:50:00,29.98,29.99,29.95,29.99,39400.0,19.2602,19.2667,19.241,19.2667,39400.0
2006-05-05 13:00:00,29.97,29.99,29.95,29.98,62200.0,19.2538,19.2667,19.241,19.2602,62200.0
2006-05-05 13:10:00,29.97,30.0,29.96,29.98,45000.0,19.2538,19.2731,19.2474,19.2602,45000.0
2006-05-05 13:20:00,29.98,30.1,29.98,30.08,448400.0,19.2602,19.3373,19.2602,19.3245,448400.0
2006-05-05 13:30:00,30.08,30.11,30.05,30.1,66800.0,19.3245,19.3438,19.3052,19.3373,66800.0
2006-05-05 13:40:00,30.1,30.16,30.07,30.16,70000.0,19.3373,19.3759,19.3181,19.3759,70000.0
2006-05-05 13:50:00,30.16,30.18,30.12,30.17,134600.0,19.3759,19.3887,19.3502,19.3823,134600.0
2006-05-05 14:00:00,30.16,30.17,30.06,30.1,116000.0,19.3759,19.3823,19.3116,19.3373,116000.0
2006-05-05 14:10:00,30.09,30.17,30.09,30.15,59600.0,19.3309,19.3823,19.3309,19.3695,59600.0
2006-05-05 14:20:00,30.15,30.2,30.15,30.2,44800.0,19.3695,19.4016,19.3695,19.4016,44800.0
2006-05-05 14:30:00,30.2,30.25,30.18,30.25,81000.0,19.4016,19.4337,19.3887,19.4337,81000.0
2006-05-05 14:40:00,30.24,30.29,30.22,30.28,87800.0,19.4273,19.4594,19.4144,19.453,87800.0
2006-05-05 14:50:00,30.28,30.31,30.27,30.3,89400.0,19.453,19.4722,19.4465,19.4658,89400.0
2006-05-05 15:00:00,30.3,30.3,30.17,30.18,169600.0,19.4658,19.4658,19.3823,19.3887,169600.0
2006-05-05 15:10:00,30.18,30.22,30.18,30.22,85200.0,19.3887,19.4144,19.3887,19.4144,85200.0
2006-05-05 15:20:00,30.22,30.22,30.2,30.21,52400.0,19.4144,19.4144,19.4016,19.408,52400.0
2006-05-05 15:30:00,30.21,30.24,30.2,30.24,125600.0,19.408,19.4273,19.4016,19.4273,125600.0
2006-05-05 15:40:00,30.24,30.24,30.17,30.18,123400.0,19.4273,19.4273,19.3823,19.3887,123400.0
2006-05-05 15:50:00,30.18,30.19,30.15,30.18,258400.0,19.3887,19.3952,19.3695,19.3887,258400.0
2006-05-08 09:30:00,30.08,30.23,30.08,30.19,204000.0,19.3245,19.4208,19.3245,19.3952,204000.0
2006-05-08 09:40:00,30.19,30.24,30.13,30.21,130000.0,19.3952,19.4273,19.3566,19.408,130000.0
2006-05-08 09:50:00,30.23,30.35,30.23,30.33,168000.0,19.4208,19.4979,19.4208,19.4851,168000.0
2006-05-08 10:00:00,30.34,30.34,30.28,30.31,72800.0,19.4915,19.4915,19.453,19.4722,72800.0
2006-05-08 10:10:00,30.32,30.39,30.31,30.39,141600.0,19.4787,19.5236,19.4722,19.5236,141600.0
2006-05-08 10:20:00,30.4,30.48,30.39,30.47,157800.0,19.5301,19.5815,19.5236,19.575,157800.0
2006-05-08 10:30:00,30.47,30.48,30.36,30.36,178800.0,19.575,19.5815,19.5044,19.5044,178800.0
2006-05-08 10:40:00,30.35,30.35,30.25,30.29,89800.0,19.4979,19.4979,19.4337,19.4594,89800.0
2006-05-08 10:50:00,30.28,30.31,30.25,30.28,95000.0,19.453,19.4722,19.4337,19.453,95000.0
2006-05-08 11:00:00,30.28,30.31,30.26,30.29,97400.0,19.453,19.4722,19.4401,19.4594,97400.0
2006-05-08 11:10:00,30.28,30.32,30.27,30.31,79200.0,19.453,19.4787,19.4465,19.4722,79200.0
2006-05-08 11:20:00,30.31,30.36,30.3,30.33,64600.0,19.4722,19.5044,19.4658,19.4851,64600.0
2006-05-08 11:30:00,30.33,30.34,30.31,30.32,43600.0,19.4851,19.4915,19.4722,19.4787,43600.0
2006-05-08 11:40:00,30.32,30.32,30.29,30.3,36200.0,19.4787,19.4787,19.4594,19.4658,36200.0
2006-05-08 11:50:00,30.31,30.32,30.29,30.31,45400.0,19.4722,19.4787,19.4594,19.4722,45400.0
2006-05-08 12:00:00,30.31,30.34,30.3,30.34,74600.0,19.4722,19.4915,19.4658,19.4915,74600.0
2006-05-08 12:10:00,30.33,30.34,30.31,30.32,62800.0,19.4851,19.4915,19.4722,19.4787,62800.0
2006-05-08 12:20:00,30.33,30.34,30.3,30.3,68000.0,19.4851,19.4915,19.4658,19.4658,68000.0
2006-05-08 12:30:00,30.3,30.38,30.28,30.38,158000.0,19.4658,19.5172,19.453,19.5172,158000.0
2006-05-08 12:40:00,30.38,30.42,30.37,30.42,104800.0,19.5172,19.5429,19.5108,19.5429,104800.0
2006-05-08 12:50:00,30.41,30.43,30.38,30.39,76600.0,19.5365,19.5493,19.5172,19.5236,76600.0
2006-05-08 13:00:00,30.39,30.41,30.37,30.38,120800.0,19.5236,19.5365,19.5108,19.5172,120800.0
2006-05-08 13:10:00,30.38,30.39,30.35,30.37,44600.0,19.5172,19.5236,19.4979,19.5108,44600.0
2006-05-08 13:20:00,30.36,30.4,30.36,30.39,142400.0,19.5044,19.5301,19.5044,19.5236,142400.0
2006-05-08 13:30:00,30.39,30.43,30.34,30.43,257600.0,19.5236,19.5493,19.4915,19.5493,257600.0
2006-05-08 13:40:00,30.43,30.43,30.39,30.41,65400.0,19.5493,19.5493,19.5236,19.5365,65400.0
2006-05-08 13:50:00,30.41,30.45,30.4,30.42,52200.0,19.5365,19.5622,19.5301,19.5429,52200.0
2006-05-08 14:00:00,30.42,30.45,30.41,30.45,50800.0,19.5429,19.5622,19.5365,19.5622,50800.0
2006-05-08 14:10:00,30.45,30.47,30.44,30.46,54800.0,19.5622,19.575,19.5558,19.5686,54800.0
2006-05-08 14:20:00,30.46,30.48,30.45,30.47,59400.0,19.5686,19.5815,19.5622,19.575,59400.0
2006-05-08 14:30:00,30.47,30.48,30.45,30.46,66200.0,19.575,19.5815,19.5622,19.5686,66200.0
2006-05-08 14:40:00,30.46,30.48,30.44,30.47,65800.0,19.5686,19.5815,19.5558,19.575,65800.0
2006-05-08 14:50:00,30.47,30.5,30.46,30.5,76200.0,19.575,19.5943,19.5686,19.5943,76200.0
2006-05-08 15:00:00,30.5,30.5,30.43,30.43,113600.0,19.5943,19.5943,19.5493,19.5493,113600.0
2006-05-08 15:10:00,30.43,30.43,30.39,30.4,93400.0,19.5493,19.5493,19.5236,19.5301,93400.0
2006-05-08 15:20:00,30.4,30.41,30.39,30.41,162400.0,19.5301,19.5365,19.5236,19.5365,162400.0
2006-05-08 15:30:00,30.41,30.43,30.4,30.41,206400.0,19.5365,19.5493,19.5301,19.5365,206400.0
2006-05-08 15:40:00,30.42,30.42,30.36,30.37,163400.0,19.5429,19.5429,19.5044,19.5108,163400.0
2006-05-08 15:50:00,30.37,30.43,30.37,30.43,235400.0,19.5108,19.5493,19.5108,19.5493,235400.0
2006-05-09 09:30:00,30.31,30.47,30.31,30.33,131000.0,19.4722,19.575,19.4722,19.4851,131000.0
2006-05-09 09:40:00,30.33,30.35,30.22,30.27,89000.0,19.4851,19.4979,19.4144,19.4465,89000.0
2006-05-09 09:50:00,30.28,30.31,30.21,30.3,71600.0,19.453,19.4722,19.408,19.4658,71600.0
2006-05-09 10:00:00,30.3,30.35,30.25,30.31,68400.0,19.4658,19.4979,19.4337,19.4722,68400.0
2006-05-09 10:10:00,30.29,30.34,30.23,30.23,69200.0,19.4594,19.4915,19.4208,19.4208,69200.0
2006-05-09 10:20:00,30.22,30.22,30.08,30.1,137800.0,19.4144,19.4144,19.3245,19.3373,137800.0
2006-05-09 10:30:00,30.1,30.1,30.02,30.06,273000.0,19.3373,19.3373,19.2859,19.3116,273000.0
2006-05-09 10:40:00,30.06,30.07,30.02,30.02,116200.0,19.3116,19.3181,19.2859,19.2859,116200.0
2006-05-09 10:50:00,30.02,30.02,29.95,29.96,144000.0,19.2859,19.2859,19.241,19.2474,144000.0
2006-05-09 11:00:00,29.96,29.96,29.81,29.85,262800.0,19.2474,19.2474,19.151,19.1767,262800.0
2006-05-09 11:10:00,29.85,29.85,29.75,29.76,153800.0,19.1767,19.1767,19.1125,19.1189,153800.0
2006-05-09 11:20:00,29.77,29.78,29.73,29.74,172800.0,19.1253,19.1318,19.0996,19.1061,172800.0
2006-05-09 11:30:00,29.74,29.9,29.74,29.9,86800.0,19.1061,19.2088,19.1061,19.2088,86800.0
2006-05-09 11:40:00,29.9,29.97,29.87,29.97,88800.0,19.2088,19.2538,19.1896,19.2538,88800.0
2006-05-09 11:50:00,29.97,29.97,29.92,29.92,75200.0,19.2538,19.2538,19.2217,19.2217,75200.0
2006-05-09 12:00:00,29.92,29.93,29.9,29.93,55200.0,19.2217,19.2281,19.2088,19.2281,55200.0
2006-05-09 12:10:00,29.93,29.96,29.93,29.96,39000.0,19.2281,19.2474,19.2281,19.2474,39000.0
2006-05-09 12:20:00,29.95,29.96,29.92,29.94,57800.0,19.241,19.2474,19.2217,19.2345,57800.0
2006-05-09 12:30:00,29.94,29.95,29.93,29.95,49800.0,19.2345,19.241,19.2281,19.241,49800.0
2006-05-09 12:40:00,29.95,29.96,29.94,29.94,39000.0,19.241,19.2474,19.2345,19.2345,39000.0
2006-05-09 12:50:00,29.94,29.94,29.89,29.89,47800.0,19.2345,19.2345,19.2024,19.2024,47800.0
2006-05-09 13:00:00,29.9,29.9,29.86,29.88,33200.0,19.2088,19.2088,19.1831,19.196,33200.0
2006-05-09 13:10:00,29.88,29.91,29.87,29.91,25600.0,19.196,19.2153,19.1896,19.2153,25600.0
2006-05-09 13:20:00,29.91,29.93,29.9,29.91,24800.0,19.2153,19.2281,19.2088,19.2153,24800.0
2006-05-09 13:30:00,29.91,29.94,29.9,29.94,56800.0,19.2153,19.2345,19.2088,19.2345,56800.0
2006-05-09 13:40:00,29.94,29.95,29.93,29.95,26800.0,19.2345,19.241,19.2281,19.241,26800.0
2006-05-09 13:50:00,29.95,29.96,29.93,29.95,28600.0,19.241,19.2474,19.2281,19.241,28600.0
2006-05-09 14:00:00,29.95,29.95,29.89,29.92,67400.0,19.241,19.241,19.2024,19.2217,67400.0
2006-05-09 14:10:00,29.92,29.95,29.91,29.94,44600.0,19.2217,19.241,19.2153,19.2345,44600.0
2006-05-09 14:20:00,29.94,29.99,29.94,29.99,33200.0,19.2345,19.2667,19.2345,19.2667,33200.0
2006-05-09 14:30:00,29.99,30.0,29.98,29.99,48800.0,19.2667,19.2731,19.2602,19.2667,48800.0
2006-05-09 14:40:00,29.99,30.0,29.97,29.99,62400.0,19.2667,19.2731,19.2538,19.2667,62400.0
2006-05-09 14:50:00,29.99,30.0,29.98,29.99,42000.0,19.2667,19.2731,19.2602,19.2667,42000.0
2006-05-09 15:00:00,29.99,29.99,29.96,29.96,86800.0,19.2667,19.2667,19.2474,19.2474,86800.0
2006-05-09 15:10:00,29.96,30.0,29.96,30.0,75600.0,19.2474,19.2731,19.2474,19.2731,75600.0
2006-05-09 15:20:00,30.0,30.0,29.98,29.98,105000.0,19.2731,19.2731,19.2602,19.2602,105000.0
2006-05-09 15:30:00,29.98,30.0,29.97,29.99,100800.0,19.2602,19.2731,19.2538,19.2667,100800.0
2006-05-09 15:40:00,29.98,30.03,29.98,30.02,184600.0,19.2602,19.2924,19.2602,19.2859,184600.0
2006-05-09 15:50:00,30.02,30.03,29.99,30.02,162800.0,19.2859,19.2924,19.2667,19.2859,162800.0
2006-05-10 09:30:00,29.95,29.98,29.85,29.89,138600.0,19.241,19.2602,19.1767,19.2024,138600.0
2006-05-10 09:40:00,29.86,29.96,29.86,29.93,131400.0,19.1831,19.2474,19.1831,19.2281,131400.0
2006-05-10 09:50:00,29.93,29.95,29.9,29.9,91200.0,19.2281,19.241,19.2088,19.2088,91200.0
2006-05-10 10:00:00,29.9,29.91,29.79,29.79,216400.0,19.2088,19.2153,19.1382,19.1382,216400.0
2006-05-10 10:10:00,29.79,29.81,29.72,29.79,143200.0,19.1382,19.151,19.0932,19.1382,143200.0
2006-05-10 10:20:00,29.79,29.84,29.79,29.79,122800.0,19.1382,19.1703,19.1382,19.1382,122800.0
2006-05-10 10:30:00,29.79,29.86,29.78,29.86,65600.0,19.1382,19.1831,19.1318,19.1831,65600.0
2006-05-10 10:40:00,29.85,29.9,29.82,29.82,61600.0,19.1767,19.2088,19.1575,19.1575,61600.0
2006-05-10 10:50:00,29.82,29.83,29.74,29.75,57200.0,19.1575,19.1639,19.1061,19.1125,57200.0
2006-05-10 11:00:00,29.76,29.82,29.75,29.8,38600.0,19.1189,19.1575,19.1125,19.1446,38600.0
2006-05-10 11:10:00,29.81,29.84,29.79,29.8,63000.0,19.151,19.1703,19.1382,19.1446,63000.0
2006-05-10 11:20:00,29.81,29.86,29.81,29.84,88000.0,19.151,19.1831,19.151,19.1703,88000.0
2006-05-10 11:30:00,29.85,29.86,29.83,29.85,37000.0,19.1767,19.1831,19.1639,19.1767,37000.0
2006-05-10 11:40:00,29.85,29.87,29.85,29.86,94600.0,19.1767,19.1896,19.1767,19.1831,94600.0
2006-05-10 11:50:00,29.86,29.89,29.86,29.88,88000.0,19.1831,19.2024,19.1831,19.196,88000.0
2006-05-10 12:00:00,29.89,29.89,29.86,29.89,52400.0,19.2024,19.2024,19.1831,19.2024,52400.0
2006-05-10 12:10:00,29.89,29.92,29.89,29.92,66000.0,19.2024,19.2217,19.2024,19.2217,66000.0
2006-05-10 12:20:00,29.92,29.95,29.92,29.94,58600.0,19.2217,19.241,19.2217,19.2345,58600.0
2006-05-10 12:30:00,29.93,29.97,29.93,29.93,53200.0,19.2281,19.2538,19.2281,19.2281,53200.0
2006-05-10 12:40:00,29.93,29.96,29.93,29.93,35800.0,19.2281,19.2474,19.2281,19.2281,35800.0
2006-05-10 12:50:00,29.93,29.93,29.9,29.9,35400.0,19.2281,19.2281,19.2088,19.2088,35400.0
2006-05-10 13:00:00,29.91,29.93,29.91,29.93,39800.0,19.2153,19.2281,19.2153,19.2281,39800.0
2006-05-10 13:10:00,29.93,29.94,29.92,29.93,45600.0,19.2281,19.2345,19.2217,19.2281,45600.0
2006-05-10 13:20:00,29.93,29.95,29.92,29.93,174400.0,19.2281,19.241,19.2217,19.2281,174400.0
2006-05-10 13:30:00,29.92,29.93,29.92,29.93,29600.0,19.2217,19.2281,19.2217,19.2281,29600.0
2006-05-10 13:40:00,29.92,29.95,29.92,29.93,33600.0,19.2217,19.241,19.2217,19.2281,33600.0
2006-05-10 13:50:00,29.93,29.95,29.93,29.93,53000.0,19.2281,19.241,19.2281,19.2281,53000.0
2006-05-10 14:00:00,29.93,29.94,29.91,29.93,40600.0,19.2281,19.2345,19.2153,19.2281,40600.0
2006-05-10 14:10:00,29.92,29.92,29.81,29.88,107800.0,19.2217,19.2217,19.151,19.196,107800.0
2006-05-10 14:20:00,29.88,29.94,29.83,29.85,132000.0,19.196,19.2345,19.1639,19.1767,132000.0
2006-05-10 14:30:00,29.85,29.92,29.85,29.9,139600.0,19.1767,19.2217,19.1767,19.2088,139600.0
2006-05-10 14:40:00,29.88,29.88,29.8,29.83,295400.0,19.196,19.196,19.1446,19.1639,295400.0
2006-05-10 14:50:00,29.82,29.87,29.82,29.84,63600.0,19.1575,19.1896,19.1575,19.1703,63600.0
2006-05-10 15:00:00,29.83,29.86,29.83,29.83,103200.0,19.1639,19.1831,19.1639,19.1639,103200.0
2006-05-10 15:10:00,29.83,29.85,29.82,29.84,61800.0,19.1639,19.1767,19.1575,19.1703,61800.0
2006-05-10 15:20:00,29.85,29.85,29.72,29.72,105400.0,19.1767,19.1767,19.0932,19.0932,105400.0
2006-05-10 15:30:00,29.73,29.75,29.71,29.72,155600.0,19.0996,19.1125,19.0868,19.0932,155600.0
2006-05-10 15:40:00,29.73,29.75,29.7,29.72,448400.0,19.0996,19.1125,19.0804,19.0932,448400.0
2006-05-10 15:50:00,29.72,29.75,29.71,29.75,185200.0,19.0932,19.1125,19.0868,19.1125,185200.0
2006-05-11 09:30:00,29.74,29.77,29.49,29.56,247200.0,19.1061,19.1253,18.9454,18.9904,247200.0
2006-05-11 09:40:00,29.58,29.67,29.52,29.52,108800.0,19.0033,19.0611,18.9647,18.9647,108800.0
2006-05-11 09:50:00,29.52,29.53,29.34,29.36,143800.0,18.9647,18.9711,18.8491,18.8619,143800.0
2006-05-11 10:00:00,29.35,29.35,29.26,29.33,179200.0,18.8555,18.8555,18.7977,18.8427,179200.0
2006-05-11 10:10:00,29.33,29.39,29.31,29.39,112800.0,18.8427,18.8812,18.8298,18.8812,112800.0
2006-05-11 10:20:00,29.38,29.43,29.29,29.29,149200.0,18.8748,18.9069,18.817,18.817,149200.0
2006-05-11 10:30:00,29.28,29.34,29.27,29.29,252200.0,18.8105,18.8491,18.8041,18.817,252200.0
2006-05-11 10:40:00,29.28,29.38,29.24,29.37,187400.0,18.8105,18.8748,18.7848,18.8684,187400.0
2006-05-11 10:50:00,29.37,29.47,29.36,29.43,123600.0,18.8684,18.9326,18.8619,18.9069,123600.0
2006-05-11 11:00:00,29.44,29.47,29.43,29.46,86000.0,18.9133,18.9326,18.9069,18.9262,86000.0
2006-05-11 11:10:00,29.45,29.45,29.35,29.38,149000.0,18.9197,18.9197,18.8555,18.8748,149000.0
2006-05-11 11:20:00,29.38,29.4,29.34,29.37,106200.0,18.8748,18.8876,18.8491,18.8684,106200.0
2006-05-11 11:30:00,29.37,29.4,29.34,29.4,148400.0,18.8684,18.8876,18.8491,18.8876,148400.0
2006-05-11 11:40:00,29.4,29.45,29.39,29.43,53000.0,18.8876,18.9197,18.8812,18.9069,53000.0
2006-05-11 11:50:00,29.42,29.42,29.38,29.38,63800.0,18.9005,18.9005,18.8748,18.8748,63800.0
2006-05-11 12:00:00,29.38,29.4,29.34,29.34,76400.0,18.8748,18.8876,18.8491,18.8491,76400.0
2006-05-11 12:10:00,29.33,29.37,29.32,29.36,49000.0,18.8427,18.8684,18.8362,18.8619,49000.0
2006-05-11 12:20:00,29.36,29.4,29.35,29.4,45600.0,18.8619,18.8876,18.8555,18.8876,45600.0
2006-05-11 12:30:00,29.4,29.48,29.39,29.44,130400.0,18.8876,18.939,18.8812,18.9133,130400.0
2006-05-11 12:40:00,29.44,29.49,29.43,29.47,67400.0,18.9133,18.9454,18.9069,18.9326,67400.0
2006-05-11 12:50:00,29.46,29.5,29.46,29.5,71200.0,18.9262,18.9519,18.9262,18.9519,71200.0
2006-05-11 13:00:00,29.5,29.56,29.49,29.49,149600.0,18.9519,18.9904,18.9454,18.9454,149600.0
2006-05-11 13:10:00,29.49,29.49,29.4,29.44,84000.0,18.9454,18.9454,18.8876,18.9133,84000.0
2006-05-11 13:20:00,29.44,29.46,29.41,29.41,48400.0,18.9133,18.9262,18.8941,18.8941,48400.0
2006-05-11 13:30:00,29.42,29.42,29.36,29.41,64800.0,18.9005,18.9005,18.8619,18.8941,64800.0
2006-05-11 13:40:00,29.4,29.45,29.38,29.45,70800.0,18.8876,18.9197,18.8748,18.9197,70800.0
2006-05-11 13:50:00,29.45,29.5,29.43,29.5,89600.0,18.9197,18.9519,18.9069,18.9519,89600.0
2006-05-11 14:00:00,29.5,29.56,29.49,29.56,72400.0,18.9519,18.9904,18.9454,18.9904,72400.0
2006-05-11 14:10:00,29.56,29.56,29.52,29.54,61200.0,18.9904,18.9904,18.9647,18.9776,61200.0
2006-05-11 14:20:00,29.54,29.59,29.54,29.56,89000.0,18.9776,19.0097,18.9776,18.9904,89000.0
2006-05-11 14:30:00,29.56,29.56,29.49,29.51,158600.0,18.9904,18.9904,18.9454,18.9583,158600.0
2006-05-11 14:40:00,29.5,29.5,29.44,29.47,71600.0,18.9519,18.9519,18.9133,18.9326,71600.0
2006-05-11 14:50:00,29.47,29.5,29.43,29.5,97600.0,18.9326,18.9519,18.9069,18.9519,97600.0
2006-05-11 15:00:00,29.5,29.5,29.47,29.49,121600.0,18.9519,18.9519,18.9326,18.9454,121600.0
2006-05-11 15:10:00,29.49,29.58,29.49,29.55,183600.0,18.9454,19.0033,18.9454,18.984,183600.0
2006-05-11 15:20:00,29.55,29.55,29.49,29.5,130800.0,18.984,18.984,18.9454,18.9519,130800.0
2006-05-11 15:30:00,29.52,29.58,29.49,29.56,132400.0,18.9647,19.0033,18.9454,18.9904,132400.0
2006-05-11 15:40:00,29.56,29.6,29.55,29.55,179000.0,18.9904,19.0161,18.984,18.984,179000.0
2006-05-11 15:50:00,29.54,29.54,29.49,29.52,208800.0,18.9776,18.9776,18.9454,18.9647,208800.0
2006-05-12 09:30:00,29.57,29.61,29.51,29.61,138800.0,18.9968,19.0225,18.9583,19.0225,138800.0
2006-05-12 09:40:00,29.61,29.67,29.58,29.64,73400.0,19.0225,19.0611,19.0033,19.0418,73400.0
2006-05-12 09:50:00,29.64,29.72,29.59,29.72,118800.0,19.0418,19.0932,19.0097,19.0932,118800.0
2006-05-12 10:00:00,29.72,29.75,29.58,29.6,160600.0,19.0932,19.1125,19.0033,19.0161,160600.0
2006-05-12 10:10:00,29.6,29.71,29.6,29.64,127800.0,19.0161,19.0868,19.0161,19.0418,127800.0
2006-05-12 10:20:00,29.64,29.71,29.61,29.69,152400.0,19.0418,19.0868,19.0225,19.0739,152400.0
2006-05-12 10:30:00,29.68,29.74,29.67,29.73,212800.0,19.0675,19.1061,19.0611,19.0996,212800.0
2006-05-12 10:40:00,29.73,29.75,29.63,29.66,157200.0,19.0996,19.1125,19.0354,19.0547,157200.0
2006-05-12 10:50:00,29.66,29.75,29.66,29.75,160000.0,19.0547,19.1125,19.0547,19.1125,160000.0
2006-05-12 11:00:00,29.74,29.79,29.73,29.77,204600.0,19.1061,19.1382,19.0996,19.1253,204600.0
2006-05-12 11:10:00,29.77,29.77,29.67,29.76,195600.0,19.1253,19.1253,19.0611,19.1189,195600.0
2006-05-12 11:20:00,29.76,29.77,29.71,29.72,128600.0,19.1189,19.1253,19.0868,19.0932,128600.0
2006-05-12 11:30:00,29.71,29.74,29.68,29.72,99200.0,19.0868,19.1061,19.0675,19.0932,99200.0
2006-05-12 11:40:00,29.72,29.76,29.72,29.73,90400.0,19.0932,19.1189,19.0932,19.0996,90400.0
2006-05-12 11:50:00,29.73,29.75,29.71,29.73,87800.0,19.0996,19.1125,19.0868,19.0996,87800.0
2006-05-12 12:00:00,29.73,29.76,29.71,29.71,166600.0,19.0996,19.1189,19.0868,19.0868,166600.0
2006-05-12 12:10:00,29.71,29.73,29.68,29.73,94400.0,19.0868,19.0996,19.0675,19.0996,94400.0
2006-05-12 12:20:00,29.73,29.75,29.73,29.74,83000.0,19.0996,19.1125,19.0996,19.1061,83000.0
2006-05-12 12:30:00,29.73,29.75,29.7,29.7,184600.0,19.0996,19.1125,19.0804,19.0804,184600.0
2006-05-12 12:40:00,29.7,29.75,29.7,29.73,72000.0,19.0804,19.1125,19.0804,19.0996,72000.0
2006-05-12 12:50:00,29.74,29.75,29.7,29.73,142400.0,19.1061,19.1125,19.0804,19.0996,142400.0
2006-05-12 13:00:00,29.72,29.76,29.71,29.71,130400.0,19.0932,19.1189,19.0868,19.0868,130400.0
2006-05-12 13:10:00,29.72,29.76,29.71,29.74,160400.0,19.0932,19.1189,19.0868,19.1061,160400.0
2006-05-12 13:20:00,29.74,29.76,29.74,29.74,207600.0,19.1061,19.1189,19.1061,19.1061,207600.0
2006-05-12 13:30:00,29.74,29.75,29.73,29.73,31400.0,19.1061,19.1125,19.0996,19.0996,31400.0
2006-05-12 13:40:00,29.73,29.74,29.69,29.69,438600.0,19.0996,19.1061,19.0739,19.0739,438600.0
2006-05-12 13:50:00,29.69,29.71,29.66,29.7,64400.0,19.0739,19.0868,19.0547,19.0804,64400.0
2006-05-12 14:00:00,29.7,29.73,29.69,29.71,49800.0,19.0804,19.0996,19.0739,19.0868,49800.0
2006-05-12 14:10:00,29.71,29.75,29.69,29.7,106600.0,19.0868,19.1125,19.0739,19.0804,106600.0
2006-05-12 14:20:00,29.7,29.72,29.69,29.7,76400.0,19.0804,19.0932,19.0739,19.0804,76400.0
2006-05-12 14:30:00,29.7,29.72,29.68,29.7,99200.0,19.0804,19.0932,19.0675,19.0804,99200.0
2006-05-12 14:40:00,29.7,29.72,29.67,29.68,60800.0,19.0804,19.0932,19.0611,19.0675,60800.0
2006-05-12 14:50:00,29.68,29.69,29.65,29.66,67800.0,19.0675,19.0739,19.0482,19.0547,67800.0
2006-05-12 15:00:00,29.66,29.72,29.65,29.66,99400.0,19.0547,19.0932,19.0482,19.0547,99400.0
2006-05-12 15:10:00,29.66,29.7,29.66,29.68,58400.0,19.0547,19.0804,19.0547,19.0675,58400.0
2006-05-12 15:20:00,29.68,29.71,29.64,29.64,116200.0,19.0675,19.0868,19.0418,19.0418,116200.0
2006-05-12 15:30:00,29.65,29.65,29.59,29.61,147800.0,19.0482,19.0482,19.0097,19.0225,147800.0
2006-05-12 15:40:00,29.61,29.63,29.56,29.63,120400.0,19.0225,19.0354,18.9904,19.0354,120400.0
2006-05-12 15:50:00,29.63,29.64,29.58,29.6,169600.0,19.0354,19.0418,19.0033,19.0161,169600.0
2006-05-15 09:30:00,29.55,29.64,29.55,29.55,164800.0,18.984,19.0418,18.984,18.984,164800.0
2006-05-15 09:40:00,29.55,29.58,29.49,29.53,95400.0,18.984,19.0033,18.9454,18.9711,95400.0
2006-05-15 09:50:00,29.52,29.52,29.43,29.46,103000.0,18.9647,18.9647,18.9069,18.9262,103000.0
2006-05-15 10:00:00,29.46,29.55,29.41,29.54,107600.0,18.9262,18.984,18.8941,18.9776,107600.0
2006-05-15 10:10:00,29.55,29.56,29.49,29.53,111600.0,18.984,18.9904,18.9454,18.9711,111600.0
2006-05-15 10:20:00,29.53,29.56,29.44,29.46,158200.0,18.9711,18.9904,18.9133,18.9262,158200.0
2006-05-15 10:30:00,29.46,29.57,29.42,29.55,71600.0,18.9262,18.9968,18.9005,18.984,71600.0
2006-05-15 10:40:00,29.57,29.58,29.53,29.55,65200.0,18.9968,19.0033,18.9711,18.984,65200.0
2006-05-15 10:50:00,29.55,29.57,29.48,29.5,71000.0,18.984,18.9968,18.939,18.9519,71000.0
2006-05-15 11:00:00,29.5,29.56,29.49,29.53,83000.0,18.9519,18.9904,18.9454,18.9711,83000.0
2006-05-15 11:10:00,29.53,29.6,29.53,29.59,45800.0,18.9711,19.0161,18.9711,19.0097,45800.0
2006-05-15 11:20:00,29.6,29.6,29.54,29.55,46800.0,19.0161,19.0161,18.9776,18.984,46800.0
2006-05-15 11:30:00,29.55,29.58,29.52,29.53,132400.0,18.984,19.0033,18.9647,18.9711,132400.0
2006-05-15 11:40:00,29.54,29.56,29.53,29.55,82400.0,18.9776,18.9904,18.9711,18.984,82400.0
2006-05-15 11:50:00,29.56,29.58,29.55,29.57,133200.0,18.9904,19.0033,18.984,18.9968,133200.0
2006-05-15 12:00:00,29.57,29.58,29.56,29.56,50200.0,18.9968,19.0033,18.9904,18.9904,50200.0
2006-05-15 12:10:00,29.57,29.57,29.53,29.54,32800.0,18.9968,18.9968,18.9711,18.9776,32800.0
2006-05-15 12:20:00,29.54,29.58,29.53,29.58,108200.0,18.9776,19.0033,18.9711,19.0033,108200.0
2006-05-15 12:30:00,29.58,29.58,29.53,29.53,32600.0,19.0033,19.0033,18.9711,18.9711,32600.0
2006-05-15 12:40:00,29.53,29.55,29.53,29.55,46000.0,18.9711,18.984,18.9711,18.984,46000.0
2006-05-15 12:50:00,29.54,29.54,29.53,29.54,26000.0,18.9776,18.9776,18.9711,18.9776,26000.0
2006-05-15 13:00:00,29.53,29.55,29.49,29.5,171000.0,18.9711,18.984,18.9454,18.9519,171000.0
2006-05-15 13:10:00,29.5,29.5,29.46,29.49,50200.0,18.9519,18.9519,18.9262,18.9454,50200.0
2006-05-15 13:20:00,29.48,29.49,29.44,29.45,68600.0,18.939,18.9454,18.9133,18.9197,68600.0
2006-05-15 13:30:00,29.46,29.49,29.45,29.47,87600.0,18.9262,18.9454,18.9197,18.9326,87600.0
2006-05-15 13:40:00,29.48,29.49,29.45,29.47,61200.0,18.939,18.9454,18.9197,18.9326,61200.0
2006-05-15 13:50:00,29.47,29.49,29.46,29.48,120200.0,18.9326,18.9454,18.9262,18.939,120200.0
2006-05-15 14:00:00,29.49,29.53,29.49,29.52,211200.0,18.9454,18.9711,18.9454,18.9647,211200.0
2006-05-15 14:10:00,29.52,29.52,29.47,29.49,51200.0,18.9647,18.9647,18.9326,18.9454,51200.0
2006-05-15 14:20:00,29.48,29.5,29.48,29.5,158800.0,18.939,18.9519,18.939,18.9519,158800.0
2006-05-15 14:30:00,29.5,29.61,29.5,29.59,139600.0,18.9519,19.0225,18.9519,19.0097,139600.0
2006-05-15 14:40:00,29.6,29.61,29.55,29.58,281600.0,19.0161,19.0225,18.984,19.0033,281600.0
2006-05-15 14:50:00,29.57,29.66,29.57,29.63,74800.0,18.9968,19.0547,18.9968,19.0354,74800.0
2006-05-15 15:00:00,29.63,29.72,29.6,29.7,115200.0,19.0354,19.0932,19.0161,19.0804,115200.0
2006-05-15 15:10:00,29.69,29.77,29.69,29.76,100800.0,19.0739,19.1253,19.0739,19.1189,100800.0
2006-05-15 15:20:00,29.76,29.77,29.74,29.77,87600.0,19.1189,19.1253,19.1061,19.1253,87600.0
2006-05-15 15:30:00,29.77,29.84,29.76,29.8,109800.0,19.1253,19.1703,19.1189,19.1446,109800.0
2006-05-15 15:40:00,29.8,29.83,29.75,29.78,418200.0,19.1446,19.1639,19.1125,19.1318,418200.0
2006-05-15 15:50:00,29.78,29.81,29.78,29.8,280800.0,19.1318,19.151,19.1318,19.1446,280800.0
2006-05-16 09:30:00,30.11,30.11,29.97,30.07,256000.0,19.3438,19.3438,19.2538,19.3181,256000.0
2006-05-16 09:40:00,30.06,30.09,30.04,30.07,215000.0,19.3116,19.3309,19.2988,19.3181,215000.0
2006-05-16 09:50:00,30.07,30.45,30.07,30.25,458400.0,19.3181,19.5622,19.3181,19.4337,458400.0
2006-05-16 10:00:00,30.27,30.33,30.24,30.29,341200.0,19.4465,19.4851,19.4273,19.4594,341200.0
2006-05-16 10:10:00,30.29,30.29,30.22,30.23,354400.0,19.4594,19.4594,19.4144,19.4208,354400.0
2006-05-16 10:20:00,30.24,30.28,30.22,30.27,101600.0,19.4273,19.453,19.4144,19.4465,101600.0
2006-05-16 10:30:00,30.26,30.28,30.21,30.21,59600.0,19.4401,19.453,19.408,19.408,59600.0
2006-05-16 10:40:00,30.21,30.25,30.19,30.25,99000.0,19.408,19.4337,19.3952,19.4337,99000.0
2006-05-16 10:50:00,30.25,30.29,30.2,30.28,232000.0,19.4337,19.4594,19.4016,19.453,232000.0
2006-05-16 11:00:00,30.29,30.34,30.27,30.32,89000.0,19.4594,19.4915,19.4465,19.4787,89000.0
2006-05-16 11:10:00,30.32,30.33,30.27,30.32,496600.0,19.4787,19.4851,19.4465,19.4787,496600.0
2006-05-16 11:20:00,30.31,30.35,30.29,30.34,239800.0,19.4722,19.4979,19.4594,19.4915,239800.0
2006-05-16 11:30:00,30.34,30.35,30.3,30.34,150000.0,19.4915,19.4979,19.4658,19.4915,150000.0
2006-05-16 11:40:00,30.33,30.43,30.28,30.37,241600.0,19.4851,19.5493,19.453,19.5108,241600.0
2006-05-16 11:50:00,30.38,30.41,30.38,30.39,189400.0,19.5172,19.5365,19.5172,19.5236,189400.0
2006-05-16 12:00:00,30.39,30.45,30.36,30.44,115600.0,19.5236,19.5622,19.5044,19.5558,115600.0
2006-05-16 12:10:00,30.44,30.45,30.36,30.4,373800.0,19.5558,19.5622,19.5044,19.5301,373800.0
2006-05-16 12:20:00,30.38,30.4,30.31,30.35,203200.0,19.5172,19.5301,19.4722,19.4979,203200.0
2006-05-16 12:30:00,30.36,30.38,30.34,30.38,224200.0,19.5044,19.5172,19.4915,19.5172,224200.0
2006-05-16 12:40:00,30.39,30.4,30.36,30.4,177400.0,19.5236,19.5301,19.5044,19.5301,177400.0
2006-05-16 12:50:00,30.41,30.43,30.36,30.4,139000.0,19.5365,19.5493,19.5044,19.5301,139000.0
2006-05-16 13:00:00,30.4,30.4,30.35,30.37,73400.0,19.5301,19.5301,19.4979,19.5108,73400.0
2006-05-16 13:10:00,30.38,30.39,30.34,30.36,317600.0,19.5172,19.5236,19.4915,19.5044,317600.0
2006-05-16 13:20:00,30.36,30.41,30.36,30.4,172400.0,19.5044,19.5365,19.5044,19.5301,172400.0
2006-05-16 13:30:00,30.4,30.41,30.4,30.41,119800.0,19.5301,19.5365,19.5301,19.5365,119800.0
2006-05-16 13:40:00,30.4,30.42,30.4,30.42,200200.0,19.5301,19.5429,19.5301,19.5429,200200.0
2006-05-16 13:50:00,30.42,30.43,30.4,30.43,93000.0,19.5429,19.5493,19.5301,19.5493,93000.0
2006-05-16 14:00:00,30.42,30.42,30.35,30.36,81800.0,19.5429,19.5429,19.4979,19.5044,81800.0
2006-05-16 14:10:00,30.35,30.36,30.34,30.35,173400.0,19.4979,19.5044,19.4915,19.4979,173400.0
2006-05-16 14:20:00,30.35,30.38,30.33,30.36,223800.0,19.4979,19.5172,19.4851,19.5044,223800.0
2006-05-16 14:30:00,30.36,30.37,30.34,30.36,101400.0,19.5044,19.5108,19.4915,19.5044,101400.0
2006-05-16 14:40:00,30.36,30.37,30.35,30.35,111600.0,19.5044,19.5108,19.4979,19.4979,111600.0
2006-05-16 14:50:00,30.36,30.36,30.35,30.35,98000.0,19.5044,19.5044,19.4979,19.4979,98000.0
2006-05-16 15:00:00,30.36,30.39,30.35,30.36,189200.0,19.5044,19.5236,19.4979,19.5044,189200.0
2006-05-16 15:10:00,30.35,30.35,30.25,30.26,251400.0,19.4979,19.4979,19.4337,19.4401,251400.0
2006-05-16 15:20:00,30.26,30.27,30.25,30.27,211800.0,19.4401,19.4465,19.4337,19.4465,211800.0
2006-05-16 15:30:00,30.27,30.29,30.25,30.29,230600.0,19.4465,19.4594,19.4337,19.4594,230600.0
2006-05-16 15:40:00,30.29,30.38,30.29,30.37,203200.0,19.4594,19.5172,19.4594,19.5108,203200.0
2006-05-16 15:50:00,30.38,30.38,30.29,30.31,287400.0,19.5172,19.5172,19.4594,19.4722,287400.0
2006-05-17 09:30:00,30.3,30.5,30.28,30.5,558600.0,19.4658,19.5943,19.453,19.5943,558600.0
2006-05-17 09:40:00,30.5,30.68,30.42,30.67,439600.0,19.5943,19.7099,19.5429,19.7035,439600.0
2006-05-17 09:50:00,30.68,30.85,30.67,30.85,485800.0,19.7099,19.8192,19.7035,19.8192,485800.0
2006-05-17 10:00:00,30.85,30.97,30.84,30.84,580800.0,19.8192,19.8963,19.8127,19.8127,580800.0
2006-05-17 10:10:00,30.85,30.85,30.75,30.83,257600.0,19.8192,19.8192,19.7549,19.8063,257600.0
2006-05-17 10:20:00,30.82,30.86,30.78,30.81,354600.0,19.7999,19.8256,19.7742,19.7935,354600.0
2006-05-17 10:30:00,30.81,30.93,30.8,30.9,373200.0,19.7935,19.8706,19.787,19.8513,373200.0
2006-05-17 10:40:00,30.91,31.0,30.88,30.99,347400.0,19.8577,19.9155,19.8384,19.9091,347400.0
2006-05-17 10:50:00,30.99,31.06,30.88,30.91,483800.0,19.9091,19.9541,19.8384,19.8577,483800.0
2006-05-17 11:00:00,30.92,30.99,30.87,30.94,907800.0,19.8641,19.9091,19.832,19.877,907800.0
2006-05-17 11:10:00,30.95,30.98,30.89,30.94,284800.0,19.8834,19.9027,19.8449,19.877,284800.0
2006-05-17 11:20:00,30.93,30.98,30.85,30.85,395600.0,19.8706,19.9027,19.8192,19.8192,395600.0
2006-05-17 11:30:00,30.85,30.91,30.81,30.88,919000.0,19.8192,19.8577,19.7935,19.8384,919000.0
2006-05-17 11:40:00,30.88,30.94,30.86,30.89,486400.0,19.8384,19.877,19.8256,19.8449,486400.0
2006-05-17 11:50:00,30.9,30.99,30.88,30.99,246000.0,19.8513,19.9091,19.8384,19.9091,246000.0
2006-05-17 12:00:00,30.99,30.99,30.9,30.93,165400.0,19.9091,19.9091,19.8513,19.8706,165400.0
2006-05-17 12:10:00,30.94,30.98,30.88,30.9,240200.0,19.877,19.9027,19.8384,19.8513,240200.0
2006-05-17 12:20:00,30.9,30.91,30.88,30.9,269800.0,19.8513,19.8577,19.8384,19.8513,269800.0
2006-05-17 12:30:00,30.9,30.92,30.88,30.88,110200.0,19.8513,19.8641,19.8384,19.8384,110200.0
2006-05-17 12:40:00,30.89,30.92,30.85,30.88,778200.0,19.8449,19.8641,19.8192,19.8384,778200.0
2006-05-17 12:50:00,30.88,30.92,30.88,30.88,173800.0,19.8384,19.8641,19.8384,19.8384,173800.0
2006-05-17 13:00:00,30.89,30.92,30.88,30.89,150400.0,19.8449,19.8641,19.8384,19.8449,150400.0
2006-05-17 13:10:00,30.9,30.9,30.88,30.9,272200.0,19.8513,19.8513,19.8384,19.8513,272200.0
2006-05-17 13:20:00,30.9,30.97,30.89,30.92,253000.0,19.8513,19.8963,19.8449,19.8641,253000.0
2006-05-17 13:30:00,30.92,30.97,30.9,30.92,245200.0,19.8641,19.8963,19.8513,19.8641,245200.0
2006-05-17 13:40:00,30.93,30.98,30.89,30.97,144400.0,19.8706,19.9027,19.8449,19.8963,144400.0
2006-05-17 13:50:00,30.98,31.0,30.9,30.91,185800.0,19.9027,19.9155,19.8513,19.8577,185800.0
2006-05-17 14:00:00,30.91,30.95,30.88,30.94,317200.0,19.8577,19.8834,19.8384,19.877,317200.0
2006-05-17 14:10:00,30.93,30.95,30.9,30.93,231600.0,19.8706,19.8834,19.8513,19.8706,231600.0
2006-05-17 14:20:00,30.94,30.96,30.89,30.91,241800.0,19.877,19.8898,19.8449,19.8577,241800.0
2006-05-17 14:30:00,30.91,30.92,30.78,30.78,435000.0,19.8577,19.8641,19.7742,19.7742,435000.0
2006-05-17 14:40:00,30.79,30.89,30.73,30.73,255000.0,19.7806,19.8449,19.7421,19.7421,255000.0
2006-05-17 14:50:00,30.71,30.79,30.69,30.75,288600.0,19.7292,19.7806,19.7164,19.7549,288600.0
2006-05-17 15:00:00,30.75,30.84,30.72,30.84,213200.0,19.7549,19.8127,19.7356,19.8127,213200.0
2006-05-17 15:10:00,30.84,30.84,30.75,30.75,209200.0,19.8127,19.8127,19.7549,19.7549,209200.0
2006-05-17 15:20:00,30.77,30.8,30.75,30.76,360000.0,19.7678,19.787,19.7549,19.7613,360000.0
2006-05-17 15:30:00,30.75,30.78,30.72,30.76,487400.0,19.7549,19.7742,19.7356,19.7613,487400.0
2006-05-17 15:40:00,30.75,30.75,30.57,30.57,770200.0,19.7549,19.7549,19.6393,19.6393,770200.0
2006-05-17 15:50:00,30.57,30.59,30.47,30.49,1477200.0,19.6393,19.6521,19.575,19.5879,1477200.0
2006-05-18 09:30:00,30.15,30.4,30.15,30.29,400200.0,19.3695,19.5301,19.3695,19.4594,400200.0
2006-05-18 09:40:00,30.29,30.3,30.13,30.18,408600.0,19.4594,19.4658,19.3566,19.3887,408600.0
2006-05-18 09:50:00,30.2,30.39,30.15,30.29,318000.0,19.4016,19.5236,19.3695,19.4594,318000.0
2006-05-18 10:00:00,30.29,30.33,30.2,30.24,420000.0,19.4594,19.4851,19.4016,19.4273,420000.0
2006-05-18 10:10:00,30.24,30.26,30.16,30.23,358600.0,19.4273,19.4401,19.3759,19.4208,358600.0
2006-05-18 10:20:00,30.22,30.28,30.17,30.22,121000.0,19.4144,19.453,19.3823,19.4144,121000.0
2006-05-18 10:30:00,30.24,30.25,30.16,30.17,213800.0,19.4273,19.4337,19.3759,19.3823,213800.0
2006-05-18 10:40:00,30.17,30.2,30.14,30.16,139800.0,19.3823,19.4016,19.363,19.3759,139800.0
2006-05-18 10:50:00,30.17,30.23,30.13,30.19,316200.0,19.3823,19.4208,19.3566,19.3952,316200.0
2006-05-18 11:00:00,30.2,30.22,30.13,30.15,246200.0,19.4016,19.4144,19.3566,19.3695,246200.0
2006-05-18 11:10:00,30.14,30.18,30.06,30.1,247000.0,19.363,19.3887,19.3116,19.3373,247000.0
2006-05-18 11:20:00,30.1,30.14,30.08,30.12,603200.0,19.3373,19.363,19.3245,19.3502,603200.0
2006-05-18 11:30:00,30.1,30.15,30.07,30.12,500400.0,19.3373,19.3695,19.3181,19.3502,500400.0
2006-05-18 11:40:00,30.13,30.15,30.1,30.13,140000.0,19.3566,19.3695,19.3373,19.3566,140000.0
2006-05-18 11:50:00,30.13,30.17,30.11,30.15,268200.0,19.3566,19.3823,19.3438,19.3695,268200.0
2006-05-18 12:00:00,30.15,30.18,30.1,30.16,191200.0,19.3695,19.3887,19.3373,19.3759,191200.0
2006-05-18 12:10:00,30.17,30.18,30.06,30.06,146800.0,19.3823,19.3887,19.3116,19.3116,146800.0
2006-05-18 12:20:00,30.07,30.13,30.07,30.11,121600.0,19.3181,19.3566,19.3181,19.3438,121600.0
2006-05-18 12:30:00,30.11,30.13,30.1,30.13,180400.0,19.3438,19.3566,19.3373,19.3566,180400.0
2006-05-18 12:40:00,30.11,30.12,30.09,30.1,147200.0,19.3438,19.3502,19.3309,19.3373,147200.0
2006-05-18 12:50:00,30.1,30.11,30.08,30.11,226400.0,19.3373,19.3438,19.3245,19.3438,226400.0
2006-05-18 13:00:00,30.11,30.11,30.09,30.11,96400.0,19.3438,19.3438,19.3309,19.3438,96400.0
2006-05-18 13:10:00,30.11,30.12,30.08,30.1,104800.0,19.3438,19.3502,19.3245,19.3373,104800.0
2006-05-18 13:20:00,30.11,30.15,30.08,30.13,70000.0,19.3438,19.3695,19.3245,19.3566,70000.0
2006-05-18 13:30:00,30.12,30.14,30.1,30.11,319000.0,19.3502,19.363,19.3373,19.3438,319000.0
2006-05-18 13:40:00,30.11,30.13,30.08,30.09,345600.0,19.3438,19.3566,19.3245,19.3309,345600.0
2006-05-18 13:50:00,30.1,30.11,30.08,30.1,83000.0,19.3373,19.3438,19.3245,19.3373,83000.0
2006-05-18 14:00:00,30.1,30.1,30.05,30.05,98000.0,19.3373,19.3373,19.3052,19.3052,98000.0
2006-05-18 14:10:00,30.05,30.05,30.0,30.0,172200.0,19.3052,19.3052,19.2731,19.2731,172200.0
2006-05-18 14:20:00,30.0,30.01,29.96,29.97,146800.0,19.2731,19.2795,19.2474,19.2538,146800.0
2006-05-18 14:30:00,29.97,30.0,29.96,30.0,110000.0,19.2538,19.2731,19.2474,19.2731,110000.0
2006-05-18 14:40:00,30.0,30.01,29.92,29.96,181600.0,19.2731,19.2795,19.2217,19.2474,181600.0
2006-05-18 14:50:00,29.96,30.02,29.96,30.0,141600.0,19.2474,19.2859,19.2474,19.2731,141600.0
2006-05-18 15:00:00,30.0,30.04,29.99,30.04,129400.0,19.2731,19.2988,19.2667,19.2988,129400.0
2006-05-18 15:10:00,30.04,30.05,30.0,30.04,160400.0,19.2988,19.3052,19.2731,19.2988,160400.0
2006-05-18 15:20:00,30.04,30.05,29.98,30.01,240400.0,19.2988,19.3052,19.2602,19.2795,240400.0
2006-05-18 15:30:00,30.02,30.04,29.99,30.0,151200.0,19.2859,19.2988,19.2667,19.2731,151200.0
2006-05-18 15:40:00,30.0,30.06,29.95,30.06,277800.0,19.2731,19.3116,19.241,19.3116,277800.0
2006-05-18 15:50:00,30.06,30.12,30.04,30.04,651400.0,19.3116,19.3502,19.2988,19.2988,651400.0
2006-05-19 09:30:00,30.04,30.06,29.87,29.89,758600.0,19.2988,19.3116,19.1896,19.2024,758600.0
2006-05-19 09:40:00,29.88,29.96,29.86,29.93,497800.0,19.196,19.2474,19.1831,19.2281,497800.0
2006-05-19 09:50:00,29.93,29.99,29.9,29.99,153200.0,19.2281,19.2667,19.2088,19.2667,153200.0
2006-05-19 10:00:00,29.96,29.97,29.89,29.91,426800.0,19.2474,19.2538,19.2024,19.2153,426800.0
2006-05-19 10:10:00,29.9,29.92,29.8,29.84,170000.0,19.2088,19.2217,19.1446,19.1703,170000.0
2006-05-19 10:20:00,29.83,29.85,29.81,29.84,387200.0,19.1639,19.1767,19.151,19.1703,387200.0
2006-05-19 10:30:00,29.84,29.86,29.81,29.83,157800.0,19.1703,19.1831,19.151,19.1639,157800.0
2006-05-19 10:40:00,29.83,29.85,29.78,29.79,127200.0,19.1639,19.1767,19.1318,19.1382,127200.0
2006-05-19 10:50:00,29.79,29.81,29.75,29.79,80600.0,19.1382,19.151,19.1125,19.1382,80600.0
2006-05-19 11:00:00,29.79,29.81,29.77,29.78,79000.0,19.1382,19.151,19.1253,19.1318,79000.0
2006-05-19 11:10:00,29.78,29.79,29.65,29.72,203800.0,19.1318,19.1382,19.0482,19.0932,203800.0
2006-05-19 11:20:00,29.72,29.73,29.6,29.65,384000.0,19.0932,19.0996,19.0161,19.0482,384000.0
2006-05-19 11:30:00,29.65,29.67,29.54,29.57,104800.0,19.0482,19.0611,18.9776,18.9968,104800.0
2006-05-19 11:40:00,29.57,29.59,29.53,29.56,106800.0,18.9968,19.0097,18.9711,18.9904,106800.0
2006-05-19 11:50:00,29.56,29.59,29.53,29.58,111400.0,18.9904,19.0097,18.9711,19.0033,111400.0
2006-05-19 12:00:00,29.59,29.62,29.54,29.62,177800.0,19.0097,19.029,18.9776,19.029,177800.0
2006-05-19 12:10:00,29.61,29.65,29.6,29.6,132400.0,19.0225,19.0482,19.0161,19.0161,132400.0
2006-05-19 12:20:00,29.58,29.63,29.58,29.61,67800.0,19.0033,19.0354,19.0033,19.0225,67800.0
2006-05-19 12:30:00,29.62,29.66,29.6,29.66,113000.0,19.029,19.0547,19.0161,19.0547,113000.0
2006-05-19 12:40:00,29.65,29.7,29.6,29.62,118600.0,19.0482,19.0804,19.0161,19.029,118600.0
2006-05-19 12:50:00,29.62,29.66,29.61,29.61,83000.0,19.029,19.0547,19.0225,19.0225,83000.0
2006-05-19 13:00:00,29.61,29.64,29.6,29.62,141600.0,19.0225,19.0418,19.0161,19.029,141600.0
2006-05-19 13:10:00,29.61,29.69,29.6,29.68,67000.0,19.0225,19.0739,19.0161,19.0675,67000.0
2006-05-19 13:20:00,29.69,29.73,29.69,29.7,112400.0,19.0739,19.0996,19.0739,19.0804,112400.0
2006-05-19 13:30:00,29.7,29.71,29.64,29.64,70200.0,19.0804,19.0868,19.0418,19.0418,70200.0
2006-05-19 13:40:00,29.64,29.69,29.64,29.67,115800.0,19.0418,19.0739,19.0418,19.0611,115800.0
2006-05-19 13:50:00,29.67,29.75,29.66,29.72,71800.0,19.0611,19.1125,19.0547,19.0932,71800.0
2006-05-19 14:00:00,29.71,29.77,29.7,29.75,63000.0,19.0868,19.1253,19.0804,19.1125,63000.0
2006-05-19 14:10:00,29.75,29.77,29.72,29.72,75000.0,19.1125,19.1253,19.0932,19.0932,75000.0
2006-05-19 14:20:00,29.73,29.74,29.7,29.74,59600.0,19.0996,19.1061,19.0804,19.1061,59600.0
2006-05-19 14:30:00,29.73,29.73,29.61,29.68,96200.0,19.0996,19.0996,19.0225,19.0675,96200.0
2006-05-19 14:40:00,29.67,29.72,29.67,29.68,69400.0,19.0611,19.0932,19.0611,19.0675,69400.0
2006-05-19 14:50:00,29.68,29.68,29.6,29.64,92200.0,19.0675,19.0675,19.0161,19.0418,92200.0
2006-05-19 15:00:00,29.64,29.68,29.63,29.64,72600.0,19.0418,19.0675,19.0354,19.0418,72600.0
2006-05-19 15:10:00,29.63,29.65,29.58,29.6,161400.0,19.0354,19.0482,19.0033,19.0161,161400.0
2006-05-19 15:20:00,29.6,29.63,29.55,29.63,120800.0,19.0161,19.0354,18.984,19.0354,120800.0
2006-05-19 15:30:00,29.61,29.63,29.56,29.59,171400.0,19.0225,19.0354,18.9904,19.0097,171400.0
2006-05-19 15:40:00,29.6,29.73,29.6,29.71,165400.0,19.0161,19.0996,19.0161,19.0868,165400.0
2006-05-19 15:50:00,29.71,29.79,29.7,29.73,279400.0,19.0868,19.1382,19.0804,19.0996,279400.0
2006-05-22 09:30:00,29.74,30.0,29.74,29.99,183000.0,19.1061,19.2731,19.1061,19.2667,183000.0
2006-05-22 09:40:00,29.98,29.98,29.85,29.89,73400.0,19.2602,19.2602,19.1767,19.2024,73400.0
2006-05-22 09:50:00,29.9,29.96,29.85,29.86,112400.0,19.2088,19.2474,19.1767,19.1831,112400.0
2006-05-22 10:00:00,29.86,29.94,29.8,29.85,127400.0,19.1831,19.2345,19.1446,19.1767,127400.0
2006-05-22 10:10:00,29.84,29.84,29.77,29.84,81600.0,19.1703,19.1703,19.1253,19.1703,81600.0
2006-05-22 10:20:00,29.83,29.89,29.81,29.86,93200.0,19.1639,19.2024,19.151,19.1831,93200.0
2006-05-22 10:30:00,29.87,29.91,29.86,29.89,112200.0,19.1896,19.2153,19.1831,19.2024,112200.0
2006-05-22 10:40:00,29.9,29.93,29.86,29.91,105600.0,19.2088,19.2281,19.1831,19.2153,105600.0
2006-05-22 10:50:00,29.92,29.97,29.89,29.93,142400.0,19.2217,19.2538,19.2024,19.2281,142400.0
2006-05-22 11:00:00,29.92,29.93,29.86,29.9,194800.0,19.2217,19.2281,19.1831,19.2088,194800.0
2006-05-22 11:10:00,29.9,29.9,29.85,29.87,145400.0,19.2088,19.2088,19.1767,19.1896,145400.0
2006-05-22 11:20:00,29.88,29.9,29.84,29.86,91600.0,19.196,19.2088,19.1703,19.1831,91600.0
2006-05-22 11:30:00,29.86,29.97,29.86,29.92,143600.0,19.1831,19.2538,19.1831,19.2217,143600.0
2006-05-22 11:40:00,29.92,29.95,29.89,29.91,191200.0,19.2217,19.241,19.2024,19.2153,191200.0
2006-05-22 11:50:00,29.91,29.98,29.84,29.97,170200.0,19.2153,19.2602,19.1703,19.2538,170200.0
2006-05-22 12:00:00,29.96,30.1,29.96,30.09,123800.0,19.2474,19.3373,19.2474,19.3309,123800.0
2006-05-22 12:10:00,30.09,30.09,29.99,30.01,60000.0,19.3309,19.3309,19.2667,19.2795,60000.0
2006-05-22 12:20:00,30.01,30.01,29.94,29.97,121800.0,19.2795,19.2795,19.2345,19.2538,121800.0
2006-05-22 12:30:00,29.98,30.0,29.97,29.97,76200.0,19.2602,19.2731,19.2538,19.2538,76200.0
2006-05-22 12:40:00,29.98,30.12,29.98,30.09,69200.0,19.2602,19.3502,19.2602,19.3309,69200.0
2006-05-22 12:50:00,30.09,30.11,30.03,30.08,120200.0,19.3309,19.3438,19.2924,19.3245,120200.0
2006-05-22 13:00:00,30.08,30.11,30.06,30.06,96400.0,19.3245,19.3438,19.3116,19.3116,96400.0
2006-05-22 13:10:00,30.06,30.08,30.05,30.05,46600.0,19.3116,19.3245,19.3052,19.3052,46600.0
2006-05-22 13:20:00,30.05,30.12,30.03,30.11,83800.0,19.3052,19.3502,19.2924,19.3438,83800.0
2006-05-22 13:30:00,30.11,30.11,30.04,30.07,49400.0,19.3438,19.3438,19.2988,19.3181,49400.0
2006-05-22 13:40:00,30.08,30.08,30.01,30.05,86000.0,19.3245,19.3245,19.2795,19.3052,86000.0
2006-05-22 13:50:00,30.04,30.08,30.03,30.06,87000.0,19.2988,19.3245,19.2924,19.3116,87000.0
2006-05-22 14:00:00,30.05,30.06,29.98,30.0,142400.0,19.3052,19.3116,19.2602,19.2731,142400.0
2006-05-22 14:10:00,30.0,30.18,30.0,30.17,136800.0,19.2731,19.3887,19.2731,19.3823,136800.0
2006-05-22 14:20:00,30.16,30.17,30.1,30.16,90000.0,19.3759,19.3823,19.3373,19.3759,90000.0
2006-05-22 14:30:00,30.14,30.15,30.1,30.11,27600.0,19.363,19.3695,19.3373,19.3438,27600.0
2006-05-22 14:40:00,30.1,30.1,30.04,30.05,66600.0,19.3373,19.3373,19.2988,19.3052,66600.0
2006-05-22 14:50:00,30.06,30.1,30.05,30.08,57800.0,19.3116,19.3373,19.3052,19.3245,57800.0
2006-05-22 15:00:00,30.08,30.12,30.06,30.11,68600.0,19.3245,19.3502,19.3116,19.3438,68600.0
2006-05-22 15:10:00,30.11,30.15,30.08,30.11,86600.0,19.3438,19.3695,19.3245,19.3438,86600.0
2006-05-22 15:20:00,30.11,30.16,30.09,30.12,100600.0,19.3438,19.3759,19.3309,19.3502,100600.0
2006-05-22 15:30:00,30.11,30.16,30.11,30.11,246400.0,19.3438,19.3759,19.3438,19.3438,246400.0
2006-05-22 15:40:00,30.1,30.11,30.05,30.06,116000.0,19.3373,19.3438,19.3052,19.3116,116000.0
2006-05-22 15:50:00,30.06,30.07,30.0,30.0,118200.0,19.3116,19.3181,19.2731,19.2731,118200.0
2006-05-23 09:30:00,30.01,30.05,29.96,30.0,149400.0,19.2795,19.3052,19.2474,19.2731,149400.0
2006-05-23 09:40:00,30.0,30.08,29.95,30.04,577800.0,19.2731,19.3245,19.241,19.2988,577800.0
2006-05-23 09:50:00,30.04,30.1,30.0,30.07,94800.0,19.2988,19.3373,19.2731,19.3181,94800.0
2006-05-23 10:00:00,30.06,30.1,30.0,30.07,78800.0,19.3116,19.3373,19.2731,19.3181,78800.0
2006-05-23 10:10:00,30.08,30.16,30.03,30.15,120800.0,19.3245,19.3759,19.2924,19.3695,120800.0
2006-05-23 10:20:00,30.15,30.2,30.11,30.14,117600.0,19.3695,19.4016,19.3438,19.363,117600.0
2006-05-23 10:30:00,30.15,30.15,30.09,30.11,56200.0,19.3695,19.3695,19.3309,19.3438,56200.0
2006-05-23 10:40:00,30.11,30.18,30.07,30.08,51800.0,19.3438,19.3887,19.3181,19.3245,51800.0
2006-05-23 10:50:00,30.08,30.17,30.07,30.13,61200.0,19.3245,19.3823,19.3181,19.3566,61200.0
2006-05-23 11:00:00,30.15,30.15,30.08,30.08,81400.0,19.3695,19.3695,19.3245,19.3245,81400.0
2006-05-23 11:10:00,30.07,30.13,30.07,30.13,115200.0,19.3181,19.3566,19.3181,19.3566,115200.0
2006-05-23 11:20:00,30.13,30.15,30.11,30.13,41000.0,19.3566,19.3695,19.3438,19.3566,41000.0
2006-05-23 11:30:00,30.13,30.2,30.13,30.14,68200.0,19.3566,19.4016,19.3566,19.363,68200.0
2006-05-23 11:40:00,30.15,30.17,30.13,30.15,49000.0,19.3695,19.3823,19.3566,19.3695,49000.0
2006-05-23 11:50:00,30.15,30.17,30.13,30.13,39000.0,19.3695,19.3823,19.3566,19.3566,39000.0
2006-05-23 12:00:00,30.12,30.12,30.05,30.05,58400.0,19.3502,19.3502,19.3052,19.3052,58400.0
2006-05-23 12:10:00,30.05,30.05,30.02,30.03,42200.0,19.3052,19.3052,19.2859,19.2924,42200.0
2006-05-23 12:20:00,30.03,30.03,30.0,30.02,46200.0,19.2924,19.2924,19.2731,19.2859,46200.0
2006-05-23 12:30:00,30.02,30.1,29.99,30.0,58800.0,19.2859,19.3373,19.2667,19.2731,58800.0
2006-05-23 12:40:00,30.0,30.0,29.96,29.96,42000.0,19.2731,19.2731,19.2474,19.2474,42000.0
2006-05-23 12:50:00,29.97,29.97,29.91,29.91,305000.0,19.2538,19.2538,19.2153,19.2153,305000.0
2006-05-23 13:00:00,29.91,29.93,29.91,29.92,49800.0,19.2153,19.2281,19.2153,19.2217,49800.0
2006-05-23 13:10:00,29.93,29.96,29.93,29.96,36200.0,19.2281,19.2474,19.2281,19.2474,36200.0
2006-05-23 13:20:00,29.96,29.96,29.92,29.93,40600.0,19.2474,19.2474,19.2217,19.2281,40600.0
2006-05-23 13:30:00,29.93,29.94,29.9,29.91,69400.0,19.2281,19.2345,19.2088,19.2153,69400.0
2006-05-23 13:40:00,29.91,29.92,29.89,29.9,68200.0,19.2153,19.2217,19.2024,19.2088,68200.0
2006-05-23 13:50:00,29.89,29.89,29.82,29.83,85600.0,19.2024,19.2024,19.1575,19.1639,85600.0
2006-05-23 14:00:00,29.83,29.88,29.82,29.82,256200.0,19.1639,19.196,19.1575,19.1575,256200.0
2006-05-23 14:10:00,29.82,29.86,29.8,29.83,111400.0,19.1575,19.1831,19.1446,19.1639,111400.0
2006-05-23 14:20:00,29.83,29.86,29.81,29.84,54000.0,19.1639,19.1831,19.151,19.1703,54000.0
2006-05-23 14:30:00,29.84,29.9,29.84,29.89,78200.0,19.1703,19.2088,19.1703,19.2024,78200.0
2006-05-23 14:40:00,29.89,29.89,29.83,29.84,85000.0,19.2024,19.2024,19.1639,19.1703,85000.0
2006-05-23 14:50:00,29.84,29.86,29.81,29.85,68200.0,19.1703,19.1831,19.151,19.1767,68200.0
2006-05-23 15:00:00,29.85,29.87,29.83,29.86,87800.0,19.1767,19.1896,19.1639,19.1831,87800.0
2006-05-23 15:10:00,29.86,29.95,29.86,29.95,79800.0,19.1831,19.241,19.1831,19.241,79800.0
2006-05-23 15:20:00,29.96,29.96,29.86,29.87,82000.0,19.2474,19.2474,19.1831,19.1896,82000.0
2006-05-23 15:30:00,29.86,29.87,29.84,29.85,140400.0,19.1831,19.1896,19.1703,19.1767,140400.0
2006-05-23 15:40:00,29.84,29.84,29.72,29.75,194000.0,19.1703,19.1703,19.0932,19.1125,194000.0
2006-05-23 15:50:00,29.74,29.78,29.7,29.73,206400.0,19.1061,19.1318,19.0804,19.0996,206400.0
2006-05-24 09:30:00,29.76,29.76,29.68,29.68,349400.0,19.1189,19.1189,19.0675,19.0675,349400.0
2006-05-24 09:40:00,29.68,29.72,29.6,29.72,140400.0,19.0675,19.0932,19.0161,19.0932,140400.0
2006-05-24 09:50:00,29.69,29.83,29.69,29.78,208600.0,19.0739,19.1639,19.0739,19.1318,208600.0
2006-05-24 10:00:00,29.78,29.83,29.73,29.73,220800.0,19.1318,19.1639,19.0996,19.0996,220800.0
2006-05-24 10:10:00,29.75,29.78,29.68,29.72,384200.0,19.1125,19.1318,19.0675,19.0932,384200.0
2006-05-24 10:20:00,29.72,29.81,29.72,29.77,190800.0,19.0932,19.151,19.0932,19.1253,190800.0
2006-05-24 10:30:00,29.78,29.8,29.74,29.78,109000.0,19.1318,19.1446,19.1061,19.1318,109000.0
2006-05-24 10:40:00,29.75,29.79,29.74,29.79,105600.0,19.1125,19.1382,19.1061,19.1382,105600.0
2006-05-24 10:50:00,29.79,29.8,29.77,29.78,83400.0,19.1382,19.1446,19.1253,19.1318,83400.0
2006-05-24 11:00:00,29.78,29.8,29.75,29.75,63400.0,19.1318,19.1446,19.1125,19.1125,63400.0
2006-05-24 11:10:00,29.76,29.8,29.73,29.74,86400.0,19.1189,19.1446,19.0996,19.1061,86400.0
2006-05-24 11:20:00,29.73,29.78,29.71,29.74,73400.0,19.0996,19.1318,19.0868,19.1061,73400.0
2006-05-24 11:30:00,29.74,29.77,29.68,29.75,120000.0,19.1061,19.1253,19.0675,19.1125,120000.0
2006-05-24 11:40:00,29.75,29.85,29.75,29.79,105000.0,19.1125,19.1767,19.1125,19.1382,105000.0
2006-05-24 11:50:00,29.79,29.91,29.78,29.89,126800.0,19.1382,19.2153,19.1318,19.2024,126800.0
2006-05-24 12:00:00,29.89,29.92,29.86,29.86,69800.0,19.2024,19.2217,19.1831,19.1831,69800.0
2006-05-24 12:10:00,29.86,29.9,29.85,29.87,133000.0,19.1831,19.2088,19.1767,19.1896,133000.0
2006-05-24 12:20:00,29.87,29.88,29.78,29.8,72200.0,19.1896,19.196,19.1318,19.1446,72200.0
2006-05-24 12:30:00,29.81,29.85,29.81,29.83,203600.0,19.151,19.1767,19.151,19.1639,203600.0
2006-05-24 12:40:00,29.83,29.9,29.8,29.9,102800.0,19.1639,19.2088,19.1446,19.2088,102800.0
2006-05-24 12:50:00,29.9,29.96,29.89,29.9,105600.0,19.2088,19.2474,19.2024,19.2088,105600.0
2006-05-24 13:00:00,29.91,29.95,29.85,29.93,149200.0,19.2153,19.241,19.1767,19.2281,149200.0
2006-05-24 13:10:00,29.92,29.95,29.9,29.93,95200.0,19.2217,19.241,19.2088,19.2281,95200.0
2006-05-24 13:20:00,29.93,29.98,29.91,29.93,113000.0,19.2281,19.2602,19.2153,19.2281,113000.0
2006-05-24 13:30:00,29.93,29.99,29.92,29.98,143200.0,19.2281,19.2667,19.2217,19.2602,143200.0
2006-05-24 13:40:00,29.98,30.0,29.95,29.98,201200.0,19.2602,19.2731,19.241,19.2602,201200.0
2006-05-24 13:50:00,29.97,29.98,29.93,29.95,149800.0,19.2538,19.2602,19.2281,19.241,149800.0
2006-05-24 14:00:00,29.95,29.98,29.93,29.94,256400.0,19.241,19.2602,19.2281,19.2345,256400.0
2006-05-24 14:10:00,29.94,29.95,29.91,29.93,157400.0,19.2345,19.241,19.2153,19.2281,157400.0
2006-05-24 14:20:00,29.94,29.94,29.9,29.94,244200.0,19.2345,19.2345,19.2088,19.2345,244200.0
2006-05-24 14:30:00,29.93,29.95,29.91,29.92,303200.0,19.2281,19.241,19.2153,19.2217,303200.0
2006-05-24 14:40:00,29.92,29.93,29.9,29.9,198800.0,19.2217,19.2281,19.2088,19.2088,198800.0
2006-05-24 14:50:00,29.91,29.93,29.89,29.91,211600.0,19.2153,19.2281,19.2024,19.2153,211600.0
2006-05-24 15:00:00,29.92,29.93,29.89,29.91,184800.0,19.2217,19.2281,19.2024,19.2153,184800.0
2006-05-24 15:10:00,29.91,29.93,29.89,29.9,141200.0,19.2153,19.2281,19.2024,19.2088,141200.0
2006-05-24 15:20:00,29.9,29.92,29.89,29.9,216000.0,19.2088,19.2217,19.2024,19.2088,216000.0
2006-05-24 15:30:00,29.9,30.0,29.89,30.0,226000.0,19.2088,19.2731,19.2024,19.2731,226000.0
2006-05-24 15:40:00,30.0,30.03,29.97,29.97,233400.0,19.2731,19.2924,19.2538,19.2538,233400.0
2006-05-24 15:50:00,29.97,29.98,29.89,29.9,1007600.0,19.2538,19.2602,19.2024,19.2088,1007600.0
2006-05-25 09:30:00,29.89,29.94,29.83,29.9,87000.0,19.2024,19.2345,19.1639,19.2088,87000.0
2006-05-25 09:40:00,29.89,29.93,29.86,29.88,60400.0,19.2024,19.2281,19.1831,19.196,60400.0
2006-05-25 09:50:00,29.89,29.94,29.81,29.91,112200.0,19.2024,19.2345,19.151,19.2153,112200.0
2006-05-25 10:00:00,29.91,29.93,29.85,29.92,282600.0,19.2153,19.2281,19.1767,19.2217,282600.0
2006-05-25 10:10:00,29.91,30.03,29.87,30.0,106400.0,19.2153,19.2924,19.1896,19.2731,106400.0
2006-05-25 10:20:00,30.01,30.02,29.92,29.95,87200.0,19.2795,19.2859,19.2217,19.241,87200.0
2006-05-25 10:30:00,29.42,29.94,29.42,29.9,86000.0,18.9005,19.2345,18.9005,19.2088,86000.0
2006-05-25 10:40:00,29.9,29.9,29.82,29.85,86000.0,19.2088,19.2088,19.1575,19.1767,86000.0
2006-05-25 10:50:00,29.84,29.9,29.84,29.89,31400.0,19.1703,19.2088,19.1703,19.2024,31400.0
2006-05-25 11:00:00,29.89,29.9,29.85,29.88,88600.0,19.2024,19.2088,19.1767,19.196,88600.0
2006-05-25 11:10:00,29.88,29.9,29.86,29.88,67200.0,19.196,19.2088,19.1831,19.196,67200.0
2006-05-25 11:20:00,29.88,29.9,29.86,29.9,56000.0,19.196,19.2088,19.1831,19.2088,56000.0
2006-05-25 11:30:00,29.89,29.92,29.85,29.86,120000.0,19.2024,19.2217,19.1767,19.1831,120000.0
2006-05-25 11:40:00,29.86,29.89,29.86,29.87,49800.0,19.1831,19.2024,19.1831,19.1896,49800.0
2006-05-25 11:50:00,29.88,29.93,29.86,29.91,40200.0,19.196,19.2281,19.1831,19.2153,40200.0
2006-05-25 12:00:00,29.92,29.93,29.88,29.91,92000.0,19.2217,19.2281,19.196,19.2153,92000.0
2006-05-25 12:10:00,29.91,29.92,29.91,29.91,37400.0,19.2153,19.2217,19.2153,19.2153,37400.0
2006-05-25 12:20:00,29.91,29.92,29.89,29.89,31400.0,19.2153,19.2217,19.2024,19.2024,31400.0
2006-05-25 12:30:00,29.89,29.91,29.87,29.89,52000.0,19.2024,19.2153,19.1896,19.2024,52000.0
2006-05-25 12:40:00,29.88,29.92,29.88,29.91,47400.0,19.196,19.2217,19.196,19.2153,47400.0
2006-05-25 12:50:00,29.91,29.92,29.9,29.92,44200.0,19.2153,19.2217,19.2088,19.2217,44200.0
2006-05-25 13:00:00,29.92,29.92,29.9,29.92,106000.0,19.2217,19.2217,19.2088,19.2217,106000.0
2006-05-25 13:10:00,29.92,29.92,29.9,29.9,20600.0,19.2217,19.2217,19.2088,19.2088,20600.0
2006-05-25 13:20:00,29.9,29.91,29.89,29.9,20800.0,19.2088,19.2153,19.2024,19.2088,20800.0
2006-05-25 13:30:00,29.9,29.92,29.87,29.88,53800.0,19.2088,19.2217,19.1896,19.196,53800.0
2006-05-25 13:40:00,29.88,29.93,29.88,29.93,82000.0,19.196,19.2281,19.196,19.2281,82000.0
2006-05-25 13:50:00,29.93,29.95,29.87,29.93,67000.0,19.2281,19.241,19.1896,19.2281,67000.0
2006-05-25 14:00:00,29.93,29.95,29.92,29.93,45600.0,19.2281,19.241,19.2217,19.2281,45600.0
2006-05-25 14:10:00,29.92,29.95,29.9,29.95,50800.0,19.2217,19.241,19.2088,19.241,50800.0
2006-05-25 14:20:00,29.95,29.96,29.91,29.92,63400.0,19.241,19.2474,19.2153,19.2217,63400.0
2006-05-25 14:30:00,29.93,29.97,29.93,29.95,52800.0,19.2281,19.2538,19.2281,19.241,52800.0
2006-05-25 14:40:00,29.96,29.96,29.92,29.92,31200.0,19.2474,19.2474,19.2217,19.2217,31200.0
2006-05-25 14:50:00,29.93,29.93,29.89,29.9,56000.0,19.2281,19.2281,19.2024,19.2088,56000.0
2006-05-25 15:00:00,29.9,29.92,29.9,29.92,47400.0,19.2088,19.2217,19.2088,19.2217,47400.0
2006-05-25 15:10:00,29.91,29.93,29.9,29.92,43800.0,19.2153,19.2281,19.2088,19.2217,43800.0
2006-05-25 15:20:00,29.92,29.95,29.91,29.93,34600.0,19.2217,19.241,19.2153,19.2281,34600.0
2006-05-25 15:30:00,29.93,29.97,29.9,29.91,72800.0,19.2281,19.2538,19.2088,19.2153,72800.0
2006-05-25 15:40:00,29.91,29.96,29.9,29.96,91600.0,19.2153,19.2474,19.2088,19.2474,91600.0
2006-05-25 15:50:00,29.96,30.0,29.93,29.99,203000.0,19.2474,19.2731,19.2281,19.2667,203000.0
2006-05-26 09:30:00,30.05,30.15,30.0,30.13,99800.0,19.3052,19.3695,19.2731,19.3566,99800.0
2006-05-26 09:40:00,30.13,30.15,30.08,30.08,91800.0,19.3566,19.3695,19.3245,19.3245,91800.0
2006-05-26 09:50:00,30.08,30.15,30.07,30.15,124000.0,19.3245,19.3695,19.3181,19.3695,124000.0
2006-05-26 10:00:00,30.15,30.24,30.14,30.23,71800.0,19.3695,19.4273,19.363,19.4208,71800.0
2006-05-26 10:10:00,30.22,30.28,30.21,30.27,96600.0,19.4144,19.453,19.408,19.4465,96600.0
2006-05-26 10:20:00,30.27,30.27,30.22,30.22,85000.0,19.4465,19.4465,19.4144,19.4144,85000.0
2006-05-26 10:30:00,30.22,30.23,30.04,30.05,93600.0,19.4144,19.4208,19.2988,19.3052,93600.0
2006-05-26 10:40:00,30.04,30.06,30.0,30.03,88400.0,19.2988,19.3116,19.2731,19.2924,88400.0
2006-05-26 10:50:00,30.03,30.09,30.03,30.08,43200.0,19.2924,19.3309,19.2924,19.3245,43200.0
2006-05-26 11:00:00,30.08,30.09,30.04,30.06,39600.0,19.3245,19.3309,19.2988,19.3116,39600.0
2006-05-26 11:10:00,30.06,30.06,30.02,30.06,61600.0,19.3116,19.3116,19.2859,19.3116,61600.0
2006-05-26 11:20:00,30.06,30.15,30.04,30.14,67400.0,19.3116,19.3695,19.2988,19.363,67400.0
2006-05-26 11:30:00,30.14,30.19,30.13,30.17,311800.0,19.363,19.3952,19.3566,19.3823,311800.0
2006-05-26 11:40:00,30.18,30.19,30.16,30.18,109800.0,19.3887,19.3952,19.3759,19.3887,109800.0
2006-05-26 11:50:00,30.18,30.27,30.18,30.27,114400.0,19.3887,19.4465,19.3887,19.4465,114400.0
2006-05-26 12:00:00,30.27,30.28,30.2,30.21,89800.0,19.4465,19.453,19.4016,19.408,89800.0
2006-05-26 12:10:00,30.21,30.25,30.18,30.24,67600.0,19.408,19.4337,19.3887,19.4273,67600.0
2006-05-26 12:20:00,30.24,30.27,30.24,30.25,41400.0,19.4273,19.4465,19.4273,19.4337,41400.0
2006-05-26 12:30:00,30.25,30.25,30.22,30.24,61200.0,19.4337,19.4337,19.4144,19.4273,61200.0
2006-05-26 12:40:00,30.25,30.27,30.24,30.24,33000.0,19.4337,19.4465,19.4273,19.4273,33000.0
2006-05-26 12:50:00,30.25,30.25,30.2,30.21,40600.0,19.4337,19.4337,19.4016,19.408,40600.0
2006-05-26 13:00:00,30.22,30.24,30.21,30.22,55200.0,19.4144,19.4273,19.408,19.4144,55200.0
2006-05-26 13:10:00,30.22,30.25,30.22,30.23,123000.0,19.4144,19.4337,19.4144,19.4208,123000.0
2006-05-26 13:20:00,30.25,30.26,30.23,30.25,37800.0,19.4337,19.4401,19.4208,19.4337,37800.0
2006-05-26 13:30:00,30.24,30.25,30.22,30.25,60400.0,19.4273,19.4337,19.4144,19.4337,60400.0
2006-05-26 13:40:00,30.25,30.27,30.24,30.27,25800.0,19.4337,19.4465,19.4273,19.4465,25800.0
2006-05-26 13:50:00,30.27,30.27,30.25,30.27,53600.0,19.4465,19.4465,19.4337,19.4465,53600.0
2006-05-26 14:00:00,30.27,30.28,30.26,30.27,32400.0,19.4465,19.453,19.4401,19.4465,32400.0
2006-05-26 14:10:00,30.27,30.3,30.27,30.29,45600.0,19.4465,19.4658,19.4465,19.4594,45600.0
2006-05-26 14:20:00,30.29,30.3,30.28,30.3,86600.0,19.4594,19.4658,19.453,19.4658,86600.0
2006-05-26 14:30:00,30.3,30.3,30.29,30.29,41400.0,19.4658,19.4658,19.4594,19.4594,41400.0
2006-05-26 14:40:00,30.29,30.29,30.25,30.25,69200.0,19.4594,19.4594,19.4337,19.4337,69200.0
2006-05-26 14:50:00,30.25,30.31,30.25,30.31,49800.0,19.4337,19.4722,19.4337,19.4722,49800.0
2006-05-26 15:00:00,30.32,30.36,30.29,30.36,68400.0,19.4787,19.5044,19.4594,19.5044,68400.0
2006-05-26 15:10:00,30.37,30.38,30.35,30.36,96000.0,19.5108,19.5172,19.4979,19.5044,96000.0
2006-05-26 15:20:00,30.36,30.42,30.36,30.38,118400.0,19.5044,19.5429,19.5044,19.5172,118400.0
2006-05-26 15:30:00,30.38,30.43,30.38,30.42,122200.0,19.5172,19.5493,19.5172,19.5429,122200.0
2006-05-26 15:40:00,30.41,30.43,30.38,30.43,146800.0,19.5365,19.5493,19.5172,19.5493,146800.0
2006-05-26 15:50:00,30.43,30.43,30.36,30.38,176200.0,19.5493,19.5493,19.5044,19.5172,176200.0
2006-05-30 09:30:00,30.1,30.18,30.06,30.15,135600.0,19.3373,19.3887,19.3116,19.3695,135600.0
2006-05-30 09:40:00,30.15,30.15,30.02,30.08,132000.0,19.3695,19.3695,19.2859,19.3245,132000.0
2006-05-30 09:50:00,30.1,30.22,30.08,30.22,87000.0,19.3373,19.4144,19.3245,19.4144,87000.0
2006-05-30 10:00:00,30.22,30.22,30.16,30.18,73600.0,19.4144,19.4144,19.3759,19.3887,73600.0
2006-05-30 10:10:00,30.19,30.23,30.17,30.21,50600.0,19.3952,19.4208,19.3823,19.408,50600.0
2006-05-30 10:20:00,30.21,30.22,30.13,30.14,42000.0,19.408,19.4144,19.3566,19.363,42000.0
2006-05-30 10:30:00,30.14,30.2,30.14,30.18,66800.0,19.363,19.4016,19.363,19.3887,66800.0
2006-05-30 10:40:00,30.18,30.2,30.15,30.19,87000.0,19.3887,19.4016,19.3695,19.3952,87000.0
2006-05-30 10:50:00,30.19,30.23,30.16,30.2,55400.0,19.3952,19.4208,19.3759,19.4016,55400.0
2006-05-30 11:00:00,30.2,30.22,30.17,30.21,53000.0,19.4016,19.4144,19.3823,19.408,53000.0
2006-05-30 11:10:00,30.21,30.25,30.21,30.22,69800.0,19.408,19.4337,19.408,19.4144,69800.0
2006-05-30 11:20:00,30.23,30.23,30.18,30.21,61000.0,19.4208,19.4208,19.3887,19.408,61000.0
2006-05-30 11:30:00,30.21,30.25,30.2,30.25,44200.0,19.408,19.4337,19.4016,19.4337,44200.0
2006-05-30 11:40:00,30.25,30.33,30.24,30.33,50400.0,19.4337,19.4851,19.4273,19.4851,50400.0
2006-05-30 11:50:00,30.33,30.37,30.29,30.36,95800.0,19.4851,19.5108,19.4594,19.5044,95800.0
2006-05-30 12:00:00,30.36,30.36,30.32,30.34,56400.0,19.5044,19.5044,19.4787,19.4915,56400.0
2006-05-30 12:10:00,30.34,30.35,30.28,30.32,44200.0,19.4915,19.4979,19.453,19.4787,44200.0
2006-05-30 12:20:00,30.32,30.32,30.29,30.32,41800.0,19.4787,19.4787,19.4594,19.4787,41800.0
2006-05-30 12:30:00,30.32,30.35,30.29,30.34,47200.0,19.4787,19.4979,19.4594,19.4915,47200.0
2006-05-30 12:40:00,30.34,30.38,30.33,30.36,62000.0,19.4915,19.5172,19.4851,19.5044,62000.0
2006-05-30 12:50:00,30.36,30.36,30.25,30.25,56000.0,19.5044,19.5044,19.4337,19.4337,56000.0
2006-05-30 13:00:00,30.26,30.28,30.21,30.25,163200.0,19.4401,19.453,19.408,19.4337,163200.0
2006-05-30 13:10:00,30.25,30.33,30.25,30.33,65200.0,19.4337,19.4851,19.4337,19.4851,65200.0
2006-05-30 13:20:00,30.33,30.35,30.32,30.33,53400.0,19.4851,19.4979,19.4787,19.4851,53400.0
2006-05-30 13:30:00,30.33,30.36,30.32,30.35,71800.0,19.4851,19.5044,19.4787,19.4979,71800.0
2006-05-30 13:40:00,30.35,30.36,30.34,30.35,79800.0,19.4979,19.5044,19.4915,19.4979,79800.0
2006-05-30 13:50:00,30.36,30.39,30.34,30.35,121400.0,19.5044,19.5236,19.4915,19.4979,121400.0
2006-05-30 14:00:00,30.35,30.38,30.32,30.36,62000.0,19.4979,19.5172,19.4787,19.5044,62000.0
2006-05-30 14:10:00,30.37,30.39,30.33,30.36,39600.0,19.5108,19.5236,19.4851,19.5044,39600.0
2006-05-30 14:20:00,30.35,30.35,30.3,30.31,57000.0,19.4979,19.4979,19.4658,19.4722,57000.0
2006-05-30 14:30:00,30.31,30.34,30.29,30.33,65800.0,19.4722,19.4915,19.4594,19.4851,65800.0
2006-05-30 14:40:00,30.33,30.37,30.32,30.33,41800.0,19.4851,19.5108,19.4787,19.4851,41800.0
2006-05-30 14:50:00,30.33,30.33,30.3,30.31,48800.0,19.4851,19.4851,19.4658,19.4722,48800.0
2006-05-30 15:00:00,30.31,30.32,30.25,30.27,86800.0,19.4722,19.4787,19.4337,19.4465,86800.0
2006-05-30 15:10:00,30.27,30.3,30.24,30.24,57800.0,19.4465,19.4658,19.4273,19.4273,57800.0
2006-05-30 15:20:00,30.22,30.27,30.2,30.22,157200.0,19.4144,19.4465,19.4016,19.4144,157200.0
2006-05-30 15:30:00,30.23,30.23,30.14,30.16,105600.0,19.4208,19.4208,19.363,19.3759,105600.0
2006-05-30 15:40:00,30.16,30.16,30.09,30.12,142800.0,19.3759,19.3759,19.3309,19.3502,142800.0
2006-05-30 15:50:00,30.12,30.14,30.08,30.11,191400.0,19.3502,19.363,19.3245,19.3438,191400.0
2006-05-31 09:30:00,30.11,30.23,30.11,30.12,148400.0,19.3438,19.4208,19.3438,19.3502,148400.0
2006-05-31 09:40:00,30.14,30.19,30.11,30.13,103000.0,19.363,19.3952,19.3438,19.3566,103000.0
2006-05-31 09:50:00,30.14,30.16,30.06,30.1,156000.0,19.363,19.3759,19.3116,19.3373,156000.0
2006-05-31 10:00:00,30.1,30.13,30.01,30.02,110200.0,19.3373,19.3566,19.2795,19.2859,110200.0
2006-05-31 10:10:00,30.05,30.1,30.03,30.06,88600.0,19.3052,19.3373,19.2924,19.3116,88600.0
2006-05-31 10:20:00,30.07,30.12,30.04,30.07,78800.0,19.3181,19.3502,19.2988,19.3181,78800.0
2006-05-31 10:30:00,30.09,30.15,30.09,30.11,141200.0,19.3309,19.3695,19.3309,19.3438,141200.0
2006-05-31 10:40:00,30.11,30.11,30.09,30.09,67200.0,19.3438,19.3438,19.3309,19.3309,67200.0
2006-05-31 10:50:00,30.09,30.13,30.09,30.1,46400.0,19.3309,19.3566,19.3309,19.3373,46400.0
2006-05-31 11:00:00,30.1,30.1,30.05,30.09,77200.0,19.3373,19.3373,19.3052,19.3309,77200.0
2006-05-31 11:10:00,30.08,30.1,30.06,30.08,54800.0,19.3245,19.3373,19.3116,19.3245,54800.0
2006-05-31 11:20:00,30.09,30.13,30.07,30.12,151000.0,19.3309,19.3566,19.3181,19.3502,151000.0
2006-05-31 11:30:00,30.12,30.13,30.11,30.12,77200.0,19.3502,19.3566,19.3438,19.3502,77200.0
2006-05-31 11:40:00,30.12,30.13,30.11,30.11,29000.0,19.3502,19.3566,19.3438,19.3438,29000.0
2006-05-31 11:50:00,30.12,30.15,30.12,30.13,37400.0,19.3502,19.3695,19.3502,19.3566,37400.0
2006-05-31 12:00:00,30.13,30.15,30.11,30.13,41000.0,19.3566,19.3695,19.3438,19.3566,41000.0
2006-05-31 12:10:00,30.13,30.14,30.1,30.1,106800.0,19.3566,19.363,19.3373,19.3373,106800.0
2006-05-31 12:20:00,30.11,30.14,30.1,30.14,21600.0,19.3438,19.363,19.3373,19.363,21600.0
2006-05-31 12:30:00,30.14,30.15,30.08,30.09,41600.0,19.363,19.3695,19.3245,19.3309,41600.0
2006-05-31 12:40:00,30.08,30.12,30.08,30.12,37200.0,19.3245,19.3502,19.3245,19.3502,37200.0
2006-05-31 12:50:00,30.11,30.17,30.11,30.16,34400.0,19.3438,19.3823,19.3438,19.3759,34400.0
2006-05-31 13:00:00,30.16,30.17,30.14,30.17,44400.0,19.3759,19.3823,19.363,19.3823,44400.0
2006-05-31 13:10:00,30.17,30.2,30.16,30.18,48800.0,19.3823,19.4016,19.3759,19.3887,48800.0
2006-05-31 13:20:00,30.18,30.22,30.18,30.22,28800.0,19.3887,19.4144,19.3887,19.4144,28800.0
2006-05-31 13:30:00,30.23,30.25,30.21,30.23,81000.0,19.4208,19.4337,19.408,19.4208,81000.0
2006-05-31 13:40:00,30.23,30.23,30.16,30.16,25600.0,19.4208,19.4208,19.3759,19.3759,25600.0
2006-05-31 13:50:00,30.16,30.16,30.1,30.11,43800.0,19.3759,19.3759,19.3373,19.3438,43800.0
2006-05-31 14:00:00,30.11,30.12,30.05,30.11,192800.0,19.3438,19.3502,19.3052,19.3438,192800.0
2006-05-31 14:10:00,30.12,30.14,30.01,30.03,82000.0,19.3502,19.363,19.2795,19.2924,82000.0
2006-05-31 14:20:00,30.04,30.07,30.02,30.06,70000.0,19.2988,19.3181,19.2859,19.3116,70000.0
2006-05-31 14:30:00,30.09,30.16,30.09,30.11,57400.0,19.3309,19.3759,19.3309,19.3438,57400.0
2006-05-31 14:40:00,30.12,30.18,30.09,30.17,55000.0,19.3502,19.3887,19.3309,19.3823,55000.0
2006-05-31 14:50:00,30.18,30.18,30.14,30.16,45400.0,19.3887,19.3887,19.363,19.3759,45400.0
2006-05-31 15:00:00,30.15,30.17,30.09,30.1,45800.0,19.3695,19.3823,19.3309,19.3373,45800.0
2006-05-31 15:10:00,30.11,30.13,30.09,30.1,57600.0,19.3438,19.3566,19.3309,19.3373,57600.0
2006-05-31 15:20:00,30.1,30.15,30.1,30.15,59200.0,19.3373,19.3695,19.3373,19.3695,59200.0
2006-05-31 15:30:00,30.15,30.17,30.13,30.13,79600.0,19.3695,19.3823,19.3566,19.3566,79600.0
2006-05-31 15:40:00,30.14,30.16,30.14,30.15,203400.0,19.363,19.3759,19.363,19.3695,203400.0
2006-05-31 15:50:00,30.15,30.15,30.13,30.15,262000.0,19.3695,19.3695,19.3566,19.3695,262000.0
2006-06-01 09:30:00,30.11,30.18,30.05,30.13,105600.0,19.3438,19.3887,19.3052,19.3566,105600.0
2006-06-01 09:40:00,30.13,30.27,30.12,30.27,90400.0,19.3566,19.4465,19.3502,19.4465,90400.0
2006-06-01 09:50:00,30.27,30.33,30.07,30.11,96600.0,19.4465,19.4851,19.3181,19.3438,96600.0
2006-06-01 10:00:00,30.1,30.2,30.04,30.04,98600.0,19.3373,19.4016,19.2988,19.2988,98600.0
2006-06-01 10:10:00,30.04,30.2,30.03,30.2,61000.0,19.2988,19.4016,19.2924,19.4016,61000.0
2006-06-01 10:20:00,30.2,30.2,30.1,30.1,64200.0,19.4016,19.4016,19.3373,19.3373,64200.0
2006-06-01 10:30:00,30.11,30.16,30.1,30.14,123200.0,19.3438,19.3759,19.3373,19.363,123200.0
2006-06-01 10:40:00,30.14,30.15,30.1,30.12,65600.0,19.363,19.3695,19.3373,19.3502,65600.0
2006-06-01 10:50:00,30.13,30.15,30.11,30.13,44800.0,19.3566,19.3695,19.3438,19.3566,44800.0
2006-06-01 11:00:00,30.13,30.16,30.1,30.15,171800.0,19.3566,19.3759,19.3373,19.3695,171800.0
2006-06-01 11:10:00,30.16,30.18,30.15,30.15,58800.0,19.3759,19.3887,19.3695,19.3695,58800.0
2006-06-01 11:20:00,30.15,30.19,30.11,30.19,57600.0,19.3695,19.3952,19.3438,19.3952,57600.0
2006-06-01 11:30:00,30.19,30.21,30.11,30.11,53400.0,19.3952,19.408,19.3438,19.3438,53400.0
2006-06-01 11:40:00,30.11,30.18,30.11,30.15,28400.0,19.3438,19.3887,19.3438,19.3695,28400.0
2006-06-01 11:50:00,30.16,30.16,30.11,30.12,18200.0,19.3759,19.3759,19.3438,19.3502,18200.0
2006-06-01 12:00:00,30.12,30.2,30.12,30.19,20800.0,19.3502,19.4016,19.3502,19.3952,20800.0
2006-06-01 12:10:00,30.18,30.23,30.16,30.23,37000.0,19.3887,19.4208,19.3759,19.4208,37000.0
2006-06-01 12:20:00,30.23,30.27,30.23,30.27,38400.0,19.4208,19.4465,19.4208,19.4465,38400.0
2006-06-01 12:30:00,30.26,30.3,30.26,30.29,56800.0,19.4401,19.4658,19.4401,19.4594,56800.0
2006-06-01 12:40:00,30.29,30.29,30.24,30.27,61000.0,19.4594,19.4594,19.4273,19.4465,61000.0
2006-06-01 12:50:00,30.27,30.29,30.27,30.28,67800.0,19.4465,19.4594,19.4465,19.453,67800.0
2006-06-01 13:00:00,30.28,30.29,30.25,30.27,62600.0,19.453,19.4594,19.4337,19.4465,62600.0
2006-06-01 13:10:00,30.27,30.28,30.26,30.27,19200.0,19.4465,19.453,19.4401,19.4465,19200.0
2006-06-01 13:20:00,30.27,30.36,30.27,30.36,74200.0,19.4465,19.5044,19.4465,19.5044,74200.0
2006-06-01 13:30:00,30.36,30.36,30.33,30.33,74400.0,19.5044,19.5044,19.4851,19.4851,74400.0
2006-06-01 13:40:00,30.33,30.36,30.33,30.34,30200.0,19.4851,19.5044,19.4851,19.4915,30200.0
2006-06-01 13:50:00,30.34,30.35,30.33,30.35,33400.0,19.4915,19.4979,19.4851,19.4979,33400.0
2006-06-01 14:00:00,30.35,30.36,30.29,30.29,54400.0,19.4979,19.5044,19.4594,19.4594,54400.0
2006-06-01 14:10:00,30.29,30.29,30.23,30.25,73800.0,19.4594,19.4594,19.4208,19.4337,73800.0
2006-06-01 14:20:00,30.25,30.25,30.23,30.23,54200.0,19.4337,19.4337,19.4208,19.4208,54200.0
2006-06-01 14:30:00,30.23,30.25,30.22,30.23,55800.0,19.4208,19.4337,19.4144,19.4208,55800.0
2006-06-01 14:40:00,30.22,30.27,30.22,30.25,74000.0,19.4144,19.4465,19.4144,19.4337,74000.0
2006-06-01 14:50:00,30.25,30.27,30.25,30.25,42200.0,19.4337,19.4465,19.4337,19.4337,42200.0
2006-06-01 15:00:00,30.25,30.26,30.24,30.24,55400.0,19.4337,19.4401,19.4273,19.4273,55400.0
2006-06-01 15:10:00,30.24,30.25,30.23,30.25,55000.0,19.4273,19.4337,19.4208,19.4337,55000.0
2006-06-01 15:20:00,30.25,30.29,30.25,30.28,48800.0,19.4337,19.4594,19.4337,19.453,48800.0
2006-06-01 15:30:00,30.28,30.32,30.26,30.32,85200.0,19.453,19.4787,19.4401,19.4787,85200.0
2006-06-01 15:40:00,30.31,30.36,30.31,30.36,161000.0,19.4722,19.5044,19.4722,19.5044,161000.0
2006-06-01 15:50:00,30.36,30.38,30.35,30.37,124800.0,19.5044,19.5172,19.4979,19.5108,124800.0
2006-06-02 09:30:00,30.5,30.5,30.45,30.45,201400.0,19.5943,19.5943,19.5622,19.5622,201400.0
2006-06-02 09:40:00,30.45,30.48,30.4,30.46,103800.0,19.5622,19.5815,19.5301,19.5686,103800.0
2006-06-02 09:50:00,30.46,30.46,30.3,30.3,293800.0,19.5686,19.5686,19.4658,19.4658,293800.0
2006-06-02 10:00:00,30.3,30.3,30.18,30.22,100000.0,19.4658,19.4658,19.3887,19.4144,100000.0
2006-06-02 10:10:00,30.22,30.22,30.15,30.17,110000.0,19.4144,19.4144,19.3695,19.3823,110000.0
2006-06-02 10:20:00,30.17,30.18,30.11,30.17,80400.0,19.3823,19.3887,19.3438,19.3823,80400.0
2006-06-02 10:30:00,30.17,30.21,30.14,30.15,50200.0,19.3823,19.408,19.363,19.3695,50200.0
2006-06-02 10:40:00,30.15,30.18,30.13,30.15,87200.0,19.3695,19.3887,19.3566,19.3695,87200.0
2006-06-02 10:50:00,30.15,30.15,30.04,30.07,80200.0,19.3695,19.3695,19.2988,19.3181,80200.0
2006-06-02 11:00:00,30.08,30.1,30.06,30.1,77400.0,19.3245,19.3373,19.3116,19.3373,77400.0
2006-06-02 11:10:00,30.1,30.12,30.06,30.07,47200.0,19.3373,19.3502,19.3116,19.3181,47200.0
2006-06-02 11:20:00,30.07,30.13,30.04,30.07,60200.0,19.3181,19.3566,19.2988,19.3181,60200.0
2006-06-02 11:30:00,30.07,30.11,30.03,30.06,52800.0,19.3181,19.3438,19.2924,19.3116,52800.0
2006-06-02 11:40:00,30.06,30.06,29.93,29.94,89600.0,19.3116,19.3116,19.2281,19.2345,89600.0
2006-06-02 11:50:00,29.94,29.99,29.92,29.97,55200.0,19.2345,19.2667,19.2217,19.2538,55200.0
2006-06-02 12:00:00,29.97,29.97,29.9,29.92,85000.0,19.2538,19.2538,19.2088,19.2217,85000.0
2006-06-02 12:10:00,29.92,29.93,29.87,29.87,91600.0,19.2217,19.2281,19.1896,19.1896,91600.0
2006-06-02 12:20:00,29.87,29.9,29.86,29.88,65400.0,19.1896,19.2088,19.1831,19.196,65400.0
2006-06-02 12:30:00,29.88,29.92,29.87,29.92,40200.0,19.196,19.2217,19.1896,19.2217,40200.0
2006-06-02 12:40:00,29.92,29.95,29.91,29.95,74800.0,19.2217,19.241,19.2153,19.241,74800.0
2006-06-02 12:50:00,29.95,30.0,29.95,29.96,61600.0,19.241,19.2731,19.241,19.2474,61600.0
2006-06-02 13:00:00,29.97,29.98,29.96,29.96,37400.0,19.2538,19.2602,19.2474,19.2474,37400.0
2006-06-02 13:10:00,29.96,29.97,29.92,29.95,56200.0,19.2474,19.2538,19.2217,19.241,56200.0
2006-06-02 13:20:00,29.95,30.02,29.95,30.02,81200.0,19.241,19.2859,19.241,19.2859,81200.0
2006-06-02 13:30:00,30.01,30.03,29.98,29.99,51000.0,19.2795,19.2924,19.2602,19.2667,51000.0
2006-06-02 13:40:00,29.99,29.99,29.87,29.93,93200.0,19.2667,19.2667,19.1896,19.2281,93200.0
2006-06-02 13:50:00,29.93,29.95,29.91,29.93,86600.0,19.2281,19.241,19.2153,19.2281,86600.0
2006-06-02 14:00:00,29.95,29.95,29.9,29.93,46800.0,19.241,19.241,19.2088,19.2281,46800.0
2006-06-02 14:10:00,29.93,29.94,29.88,29.89,54200.0,19.2281,19.2345,19.196,19.2024,54200.0
2006-06-02 14:20:00,29.89,29.94,29.89,29.92,80400.0,19.2024,19.2345,19.2024,19.2217,80400.0
2006-06-02 14:30:00,29.92,30.05,29.92,30.04,78000.0,19.2217,19.3052,19.2217,19.2988,78000.0
2006-06-02 14:40:00,30.05,30.06,30.0,30.03,68000.0,19.3052,19.3116,19.2731,19.2924,68000.0
2006-06-02 14:50:00,30.03,30.04,30.0,30.04,44000.0,19.2924,19.2988,19.2731,19.2988,44000.0
2006-06-02 15:00:00,30.03,30.06,30.02,30.03,64800.0,19.2924,19.3116,19.2859,19.2924,64800.0
2006-06-02 15:10:00,30.03,30.05,30.02,30.04,40800.0,19.2924,19.3052,19.2859,19.2988,40800.0
2006-06-02 15:20:00,30.04,30.05,29.99,30.0,90200.0,19.2988,19.3052,19.2667,19.2731,90200.0
2006-06-02 15:30:00,30.0,30.09,30.0,30.08,103600.0,19.2731,19.3309,19.2731,19.3245,103600.0
2006-06-02 15:40:00,30.08,30.09,30.07,30.08,122400.0,19.3245,19.3309,19.3181,19.3245,122400.0
2006-06-02 15:50:00,30.08,30.11,30.07,30.11,250400.0,19.3245,19.3438,19.3181,19.3438,250400.0
2006-06-05 09:30:00,30.0,30.04,29.96,30.03,115400.0,19.2731,19.2988,19.2474,19.2924,115400.0
2006-06-05 09:40:00,30.04,30.23,30.04,30.11,70800.0,19.2988,19.4208,19.2988,19.3438,70800.0
2006-06-05 09:50:00,30.12,30.12,30.06,30.06,62200.0,19.3502,19.3502,19.3116,19.3116,62200.0
2006-06-05 10:00:00,30.06,30.07,29.98,29.98,87200.0,19.3116,19.3181,19.2602,19.2602,87200.0
2006-06-05 10:10:00,29.98,30.01,29.95,29.98,77200.0,19.2602,19.2795,19.241,19.2602,77200.0
2006-06-05 10:20:00,29.97,29.99,29.93,29.93,63200.0,19.2538,19.2667,19.2281,19.2281,63200.0
2006-06-05 10:30:00,29.94,29.99,29.93,29.99,55400.0,19.2345,19.2667,19.2281,19.2667,55400.0
2006-06-05 10:40:00,29.97,29.97,29.9,29.92,39000.0,19.2538,19.2538,19.2088,19.2217,39000.0
2006-06-05 10:50:00,29.92,29.93,29.91,29.93,53000.0,19.2217,19.2281,19.2153,19.2281,53000.0
2006-06-05 11:00:00,29.93,29.96,29.93,29.93,36200.0,19.2281,19.2474,19.2281,19.2281,36200.0
2006-06-05 11:10:00,29.95,29.96,29.91,29.93,33800.0,19.241,19.2474,19.2153,19.2281,33800.0
2006-06-05 11:20:00,29.92,29.93,29.9,29.92,59400.0,19.2217,19.2281,19.2088,19.2217,59400.0
2006-06-05 11:30:00,29.91,29.93,29.85,29.85,56000.0,19.2153,19.2281,19.1767,19.1767,56000.0
2006-06-05 11:40:00,29.86,29.9,29.86,29.88,37400.0,19.1831,19.2088,19.1831,19.196,37400.0
2006-06-05 11:50:00,29.89,29.9,29.86,29.9,31600.0,19.2024,19.2088,19.1831,19.2088,31600.0
2006-06-05 12:00:00,29.89,29.92,29.89,29.91,43800.0,19.2024,19.2217,19.2024,19.2153,43800.0
2006-06-05 12:10:00,29.91,29.93,29.91,29.92,41600.0,19.2153,19.2281,19.2153,19.2217,41600.0
2006-06-05 12:20:00,29.92,29.93,29.89,29.89,34600.0,19.2217,19.2281,19.2024,19.2024,34600.0
2006-06-05 12:30:00,29.89,29.93,29.89,29.91,27600.0,19.2024,19.2281,19.2024,19.2153,27600.0
2006-06-05 12:40:00,29.91,29.94,29.9,29.93,26400.0,19.2153,19.2345,19.2088,19.2281,26400.0
2006-06-05 12:50:00,29.93,29.95,29.92,29.92,31800.0,19.2281,19.241,19.2217,19.2217,31800.0
2006-06-05 13:00:00,29.92,29.96,29.92,29.92,68200.0,19.2217,19.2474,19.2217,19.2217,68200.0
2006-06-05 13:10:00,29.95,29.95,29.89,29.93,67800.0,19.241,19.241,19.2024,19.2281,67800.0
2006-06-05 13:20:00,29.93,29.93,29.89,29.91,52800.0,19.2281,19.2281,19.2024,19.2153,52800.0
2006-06-05 13:30:00,29.91,29.93,29.9,29.9,27000.0,19.2153,19.2281,19.2088,19.2088,27000.0
2006-06-05 13:40:00,29.9,29.91,29.89,29.9,45400.0,19.2088,19.2153,19.2024,19.2088,45400.0
2006-06-05 13:50:00,29.91,29.93,29.9,29.92,45600.0,19.2153,19.2281,19.2088,19.2217,45600.0
2006-06-05 14:00:00,29.92,29.93,29.88,29.88,48400.0,19.2217,19.2281,19.196,19.196,48400.0
2006-06-05 14:10:00,29.88,29.91,29.84,29.84,101000.0,19.196,19.2153,19.1703,19.1703,101000.0
2006-06-05 14:20:00,29.84,29.9,29.8,29.86,97000.0,19.1703,19.2088,19.1446,19.1831,97000.0
2006-06-05 14:30:00,29.86,29.86,29.75,29.75,82000.0,19.1831,19.1831,19.1125,19.1125,82000.0
2006-06-05 14:40:00,29.75,29.86,29.75,29.86,78200.0,19.1125,19.1831,19.1125,19.1831,78200.0
2006-06-05 14:50:00,29.86,29.89,29.8,29.81,63800.0,19.1831,19.2024,19.1446,19.151,63800.0
2006-06-05 15:00:00,29.81,29.82,29.74,29.82,144800.0,19.151,19.1575,19.1061,19.1575,144800.0
2006-06-05 15:10:00,29.8,29.85,29.75,29.82,137600.0,19.1446,19.1767,19.1125,19.1575,137600.0
2006-06-05 15:20:00,29.82,29.88,29.81,29.85,116600.0,19.1575,19.196,19.151,19.1767,116600.0
2006-06-05 15:30:00,29.86,29.88,29.82,29.88,136600.0,19.1831,19.196,19.1575,19.196,136600.0
2006-06-05 15:40:00,29.88,29.89,29.82,29.83,157000.0,19.196,19.2024,19.1575,19.1639,157000.0
2006-06-05 15:50:00,29.83,29.84,29.81,29.82,252000.0,19.1639,19.1703,19.151,19.1575,252000.0
2006-06-06 09:30:00,29.8,29.92,29.8,29.92,132800.0,19.1446,19.2217,19.1446,19.2217,132800.0
2006-06-06 09:40:00,29.91,29.93,29.88,29.91,96800.0,19.2153,19.2281,19.196,19.2153,96800.0
2006-06-06 09:50:00,29.9,29.95,29.9,29.93,90000.0,19.2088,19.241,19.2088,19.2281,90000.0
2006-06-06 10:00:00,29.93,29.93,29.86,29.88,131000.0,19.2281,19.2281,19.1831,19.196,131000.0
2006-06-06 10:10:00,29.88,29.91,29.83,29.88,125800.0,19.196,19.2153,19.1639,19.196,125800.0
2006-06-06 10:20:00,29.88,29.93,29.84,29.85,203600.0,19.196,19.2281,19.1703,19.1767,203600.0
2006-06-06 10:30:00,29.85,29.86,29.83,29.83,120800.0,19.1767,19.1831,19.1639,19.1639,120800.0
2006-06-06 10:40:00,29.83,29.88,29.77,29.77,185800.0,19.1639,19.196,19.1253,19.1253,185800.0
2006-06-06 10:50:00,29.77,29.86,29.75,29.86,168000.0,19.1253,19.1831,19.1125,19.1831,168000.0
2006-06-06 11:00:00,29.88,29.88,29.8,29.83,270000.0,19.196,19.196,19.1446,19.1639,270000.0
2006-06-06 11:10:00,29.81,29.87,29.79,29.86,57400.0,19.151,19.1896,19.1382,19.1831,57400.0
2006-06-06 11:20:00,29.85,29.94,29.85,29.92,39800.0,19.1767,19.2345,19.1767,19.2217,39800.0
2006-06-06 11:30:00,29.92,29.93,29.86,29.86,75000.0,19.2217,19.2281,19.1831,19.1831,75000.0
2006-06-06 11:40:00,29.86,29.86,29.82,29.85,64400.0,19.1831,19.1831,19.1575,19.1767,64400.0
2006-06-06 11:50:00,29.85,29.89,29.84,29.86,71800.0,19.1767,19.2024,19.1703,19.1831,71800.0
2006-06-06 12:00:00,29.86,29.89,29.86,29.87,44600.0,19.1831,19.2024,19.1831,19.1896,44600.0
2006-06-06 12:10:00,29.87,29.94,29.86,29.93,108600.0,19.1896,19.2345,19.1831,19.2281,108600.0
2006-06-06 12:20:00,29.93,29.93,29.86,29.86,45200.0,19.2281,19.2281,19.1831,19.1831,45200.0
2006-06-06 12:30:00,29.86,29.93,29.86,29.9,59400.0,19.1831,19.2281,19.1831,19.2088,59400.0
2006-06-06 12:40:00,29.91,29.96,29.9,29.91,77200.0,19.2153,19.2474,19.2088,19.2153,77200.0
2006-06-06 12:50:00,29.92,30.0,29.91,29.99,77000.0,19.2217,19.2731,19.2153,19.2667,77000.0
2006-06-06 13:00:00,29.98,30.0,29.93,29.98,68200.0,19.2602,19.2731,19.2281,19.2602,68200.0
2006-06-06 13:10:00,29.98,29.98,29.95,29.96,31000.0,19.2602,19.2602,19.241,19.2474,31000.0
2006-06-06 13:20:00,29.97,30.03,29.96,29.99,126800.0,19.2538,19.2924,19.2474,19.2667,126800.0
2006-06-06 13:30:00,29.99,30.0,29.97,29.99,66800.0,19.2667,19.2731,19.2538,19.2667,66800.0
2006-06-06 13:40:00,29.99,29.99,29.9,29.9,109400.0,19.2667,19.2667,19.2088,19.2088,109400.0
2006-06-06 13:50:00,29.91,29.97,29.91,29.96,52200.0,19.2153,19.2538,19.2153,19.2474,52200.0
2006-06-06 14:00:00,29.95,29.96,29.9,29.91,61600.0,19.241,19.2474,19.2088,19.2153,61600.0
2006-06-06 14:10:00,29.91,29.95,29.89,29.92,115800.0,19.2153,19.241,19.2024,19.2217,115800.0
2006-06-06 14:20:00,29.92,30.02,29.92,30.0,106800.0,19.2217,19.2859,19.2217,19.2731,106800.0
2006-06-06 14:30:00,29.99,30.07,29.99,30.04,87000.0,19.2667,19.3181,19.2667,19.2988,87000.0
2006-06-06 14:40:00,30.04,30.07,29.99,30.0,118000.0,19.2988,19.3181,19.2667,19.2731,118000.0
2006-06-06 14:50:00,29.99,30.02,29.99,29.99,49200.0,19.2667,19.2859,19.2667,19.2667,49200.0
2006-06-06 15:00:00,29.99,30.02,29.95,29.98,72800.0,19.2667,19.2859,19.241,19.2602,72800.0
2006-06-06 15:10:00,29.99,30.01,29.96,29.98,192400.0,19.2667,19.2795,19.2474,19.2602,192400.0
2006-06-06 15:20:00,29.98,29.99,29.96,29.99,67400.0,19.2602,19.2667,19.2474,19.2667,67400.0
2006-06-06 15:30:00,30.0,30.07,29.98,30.06,123600.0,19.2731,19.3181,19.2602,19.3116,123600.0
2006-06-06 15:40:00,30.13,30.13,30.07,30.13,199600.0,19.3566,19.3566,19.3181,19.3566,199600.0
2006-06-06 15:50:00,30.13,30.13,30.06,30.11,207600.0,19.3566,19.3566,19.3116,19.3438,207600.0
2006-06-07 09:30:00,30.21,30.27,30.13,30.2,130800.0,19.408,19.4465,19.3566,19.4016,130800.0
2006-06-07 09:40:00,30.2,30.29,30.2,30.27,276600.0,19.4016,19.4594,19.4016,19.4465,276600.0
2006-06-07 09:50:00,30.27,30.3,30.27,30.28,206400.0,19.4465,19.4658,19.4465,19.453,206400.0
2006-06-07 10:00:00,30.29,30.38,30.28,30.35,213600.0,19.4594,19.5172,19.453,19.4979,213600.0
2006-06-07 10:10:00,30.35,30.38,30.32,30.34,114200.0,19.4979,19.5172,19.4787,19.4915,114200.0
2006-06-07 10:20:00,30.34,30.36,30.3,30.32,111000.0,19.4915,19.5044,19.4658,19.4787,111000.0
2006-06-07 10:30:00,30.32,30.34,30.25,30.28,109000.0,19.4787,19.4915,19.4337,19.453,109000.0
2006-06-07 10:40:00,30.28,30.36,30.26,30.36,111600.0,19.453,19.5044,19.4401,19.5044,111600.0
2006-06-07 10:50:00,30.36,30.45,30.35,30.36,172000.0,19.5044,19.5622,19.4979,19.5044,172000.0
2006-06-07 11:00:00,30.36,30.41,30.35,30.37,82400.0,19.5044,19.5365,19.4979,19.5108,82400.0
2006-06-07 11:10:00,30.36,30.4,30.3,30.3,98600.0,19.5044,19.5301,19.4658,19.4658,98600.0
2006-06-07 11:20:00,30.31,30.34,30.27,30.29,168000.0,19.4722,19.4915,19.4465,19.4594,168000.0
2006-06-07 11:30:00,30.29,30.38,30.25,30.38,116400.0,19.4594,19.5172,19.4337,19.5172,116400.0
2006-06-07 11:40:00,30.38,30.38,30.32,30.32,76400.0,19.5172,19.5172,19.4787,19.4787,76400.0
2006-06-07 11:50:00,30.32,30.38,30.31,30.37,71200.0,19.4787,19.5172,19.4722,19.5108,71200.0
2006-06-07 12:00:00,30.38,30.38,30.35,30.36,90400.0,19.5172,19.5172,19.4979,19.5044,90400.0
2006-06-07 12:10:00,30.36,30.36,30.34,30.35,35800.0,19.5044,19.5044,19.4915,19.4979,35800.0
2006-06-07 12:20:00,30.35,30.38,30.34,30.38,70000.0,19.4979,19.5172,19.4915,19.5172,70000.0
2006-06-07 12:30:00,30.37,30.39,30.34,30.35,93600.0,19.5108,19.5236,19.4915,19.4979,93600.0
2006-06-07 12:40:00,30.35,30.36,30.33,30.35,67000.0,19.4979,19.5044,19.4851,19.4979,67000.0
2006-06-07 12:50:00,30.35,30.4,30.33,30.4,149800.0,19.4979,19.5301,19.4851,19.5301,149800.0
2006-06-07 13:00:00,30.4,30.45,30.39,30.42,94000.0,19.5301,19.5622,19.5236,19.5429,94000.0
2006-06-07 13:10:00,30.43,30.43,30.38,30.42,123600.0,19.5493,19.5493,19.5172,19.5429,123600.0
2006-06-07 13:20:00,30.43,30.45,30.4,30.45,90400.0,19.5493,19.5622,19.5301,19.5622,90400.0
2006-06-07 13:30:00,30.45,30.45,30.36,30.39,83800.0,19.5622,19.5622,19.5044,19.5236,83800.0
2006-06-07 13:40:00,30.4,30.42,30.36,30.37,90400.0,19.5301,19.5429,19.5044,19.5108,90400.0
2006-06-07 13:50:00,30.38,30.46,30.38,30.45,112400.0,19.5172,19.5686,19.5172,19.5622,112400.0
2006-06-07 14:00:00,30.45,30.45,30.31,30.31,106800.0,19.5622,19.5622,19.4722,19.4722,106800.0
2006-06-07 14:10:00,30.31,30.37,30.3,30.35,101000.0,19.4722,19.5108,19.4658,19.4979,101000.0
2006-06-07 14:20:00,30.34,30.45,30.33,30.43,76600.0,19.4915,19.5622,19.4851,19.5493,76600.0
2006-06-07 14:30:00,30.43,30.48,30.41,30.47,89200.0,19.5493,19.5815,19.5365,19.575,89200.0
2006-06-07 14:40:00,30.46,30.46,30.37,30.38,56400.0,19.5686,19.5686,19.5108,19.5172,56400.0
2006-06-07 14:50:00,30.38,30.46,30.38,30.46,78600.0,19.5172,19.5686,19.5172,19.5686,78600.0
2006-06-07 15:00:00,30.46,30.5,30.41,30.43,202400.0,19.5686,19.5943,19.5365,19.5493,202400.0
2006-06-07 15:10:00,30.43,30.43,30.35,30.4,97600.0,19.5493,19.5493,19.4979,19.5301,97600.0
2006-06-07 15:20:00,30.4,30.46,30.35,30.36,129400.0,19.5301,19.5686,19.4979,19.5044,129400.0
2006-06-07 15:30:00,30.36,30.41,30.35,30.4,149200.0,19.5044,19.5365,19.4979,19.5301,149200.0
2006-06-07 15:40:00,30.4,30.4,30.31,30.33,159800.0,19.5301,19.5301,19.4722,19.4851,159800.0
2006-06-07 15:50:00,30.32,30.38,30.3,30.35,331200.0,19.4787,19.5172,19.4658,19.4979,331200.0
2006-06-08 09:30:00,30.3,30.3,30.16,30.28,388400.0,19.4658,19.4658,19.3759,19.453,388400.0
2006-06-08 09:40:00,30.28,30.41,30.26,30.41,368600.0,19.453,19.5365,19.4401,19.5365,368600.0
2006-06-08 09:50:00,30.4,30.55,30.4,30.45,339200.0,19.5301,19.6264,19.5301,19.5622,339200.0
2006-06-08 10:00:00,30.44,30.48,30.34,30.34,200600.0,19.5558,19.5815,19.4915,19.4915,200600.0
2006-06-08 10:10:00,30.3,30.41,30.3,30.38,433800.0,19.4658,19.5365,19.4658,19.5172,433800.0
2006-06-08 10:20:00,30.39,30.42,30.38,30.39,92400.0,19.5236,19.5429,19.5172,19.5236,92400.0
2006-06-08 10:30:00,30.38,30.39,30.36,30.39,194200.0,19.5172,19.5236,19.5044,19.5236,194200.0
2006-06-08 10:40:00,30.39,30.49,30.36,30.49,83200.0,19.5236,19.5879,19.5044,19.5879,83200.0
2006-06-08 10:50:00,30.47,30.49,30.38,30.39,111000.0,19.575,19.5879,19.5172,19.5236,111000.0
2006-06-08 11:00:00,30.39,30.43,30.38,30.4,143200.0,19.5236,19.5493,19.5172,19.5301,143200.0
2006-06-08 11:10:00,30.41,30.48,30.36,30.36,183000.0,19.5365,19.5815,19.5044,19.5044,183000.0
2006-06-08 11:20:00,30.36,30.39,30.31,30.35,283200.0,19.5044,19.5236,19.4722,19.4979,283200.0
2006-06-08 11:30:00,30.33,30.36,30.3,30.35,125200.0,19.4851,19.5044,19.4658,19.4979,125200.0
2006-06-08 11:40:00,30.35,30.4,30.33,30.35,86200.0,19.4979,19.5301,19.4851,19.4979,86200.0
2006-06-08 11:50:00,30.35,30.36,30.26,30.31,142400.0,19.4979,19.5044,19.4401,19.4722,142400.0
2006-06-08 12:00:00,30.31,30.32,30.25,30.29,217000.0,19.4722,19.4787,19.4337,19.4594,217000.0
2006-06-08 12:10:00,30.29,30.33,30.29,30.3,225400.0,19.4594,19.4851,19.4594,19.4658,225400.0
2006-06-08 12:20:00,30.3,30.34,30.29,30.32,144200.0,19.4658,19.4915,19.4594,19.4787,144200.0
2006-06-08 12:30:00,30.32,30.38,30.32,30.37,84800.0,19.4787,19.5172,19.4787,19.5108,84800.0
2006-06-08 12:40:00,30.37,30.42,30.34,30.41,124800.0,19.5108,19.5429,19.4915,19.5365,124800.0
2006-06-08 12:50:00,30.4,30.41,30.34,30.35,135000.0,19.5301,19.5365,19.4915,19.4979,135000.0
2006-06-08 13:00:00,30.35,30.36,30.3,30.3,302800.0,19.4979,19.5044,19.4658,19.4658,302800.0
2006-06-08 13:10:00,30.31,30.37,30.3,30.34,104800.0,19.4722,19.5108,19.4658,19.4915,104800.0
2006-06-08 13:20:00,30.35,30.36,30.33,30.36,133400.0,19.4979,19.5044,19.4851,19.5044,133400.0
2006-06-08 13:30:00,30.36,30.43,30.34,30.37,100800.0,19.5044,19.5493,19.4915,19.5108,100800.0
2006-06-08 13:40:00,30.38,30.4,30.34,30.36,129800.0,19.5172,19.5301,19.4915,19.5044,129800.0
2006-06-08 13:50:00,30.36,30.48,30.35,30.43,125400.0,19.5044,19.5815,19.4979,19.5493,125400.0
2006-06-08 14:00:00,30.43,30.44,30.35,30.36,160400.0,19.5493,19.5558,19.4979,19.5044,160400.0
2006-06-08 14:10:00,30.36,30.41,30.36,30.39,95600.0,19.5044,19.5365,19.5044,19.5236,95600.0
2006-06-08 14:20:00,30.39,30.43,30.37,30.39,110000.0,19.5236,19.5493,19.5108,19.5236,110000.0
2006-06-08 14:30:00,30.39,30.44,30.35,30.43,116200.0,19.5236,19.5558,19.4979,19.5493,116200.0
2006-06-08 14:40:00,30.43,30.45,30.4,30.43,114000.0,19.5493,19.5622,19.5301,19.5493,114000.0
2006-06-08 14:50:00,30.43,30.43,30.4,30.42,159600.0,19.5493,19.5493,19.5301,19.5429,159600.0
2006-06-08 15:00:00,30.42,30.49,30.42,30.46,179000.0,19.5429,19.5879,19.5429,19.5686,179000.0
2006-06-08 15:10:00,30.47,30.53,30.46,30.47,172600.0,19.575,19.6136,19.5686,19.575,172600.0
2006-06-08 15:20:00,30.47,30.47,30.43,30.43,98400.0,19.575,19.575,19.5493,19.5493,98400.0
2006-06-08 15:30:00,30.43,30.5,30.43,30.5,175200.0,19.5493,19.5943,19.5493,19.5943,175200.0
2006-06-08 15:40:00,30.5,30.54,30.48,30.53,241000.0,19.5943,19.62,19.5815,19.6136,241000.0
2006-06-08 15:50:00,30.53,30.53,30.5,30.5,309200.0,19.6136,19.6136,19.5943,19.5943,309200.0
2006-06-09 09:30:00,30.54,30.67,30.54,30.64,216000.0,19.62,19.7035,19.62,19.6842,216000.0
2006-06-09 09:40:00,30.64,30.65,30.5,30.58,129200.0,19.6842,19.6907,19.5943,19.6457,129200.0
2006-06-09 09:50:00,30.57,30.6,30.5,30.56,112000.0,19.6393,19.6586,19.5943,19.6329,112000.0
2006-06-09 10:00:00,30.56,30.61,30.5,30.61,99800.0,19.6329,19.665,19.5943,19.665,99800.0
2006-06-09 10:10:00,30.61,30.7,30.58,30.7,250400.0,19.665,19.7228,19.6457,19.7228,250400.0
2006-06-09 10:20:00,30.69,30.73,30.68,30.71,127000.0,19.7164,19.7421,19.7099,19.7292,127000.0
2006-06-09 10:30:00,30.71,30.72,30.64,30.69,102600.0,19.7292,19.7356,19.6842,19.7164,102600.0
2006-06-09 10:40:00,30.69,30.74,30.65,30.68,110800.0,19.7164,19.7485,19.6907,19.7099,110800.0
2006-06-09 10:50:00,30.68,30.7,30.65,30.67,71400.0,19.7099,19.7228,19.6907,19.7035,71400.0
2006-06-09 11:00:00,30.67,30.74,30.64,30.7,116400.0,19.7035,19.7485,19.6842,19.7228,116400.0
2006-06-09 11:10:00,30.7,30.73,30.7,30.72,83200.0,19.7228,19.7421,19.7228,19.7356,83200.0
2006-06-09 11:20:00,30.72,30.75,30.7,30.71,87800.0,19.7356,19.7549,19.7228,19.7292,87800.0
2006-06-09 11:30:00,30.71,30.77,30.71,30.77,125800.0,19.7292,19.7678,19.7292,19.7678,125800.0
2006-06-09 11:40:00,30.77,30.8,30.68,30.68,147800.0,19.7678,19.787,19.7099,19.7099,147800.0
2006-06-09 11:50:00,30.7,30.73,30.65,30.71,176200.0,19.7228,19.7421,19.6907,19.7292,176200.0
2006-06-09 12:00:00,30.71,30.77,30.7,30.73,93200.0,19.7292,19.7678,19.7228,19.7421,93200.0
2006-06-09 12:10:00,30.73,30.73,30.68,30.72,54000.0,19.7421,19.7421,19.7099,19.7356,54000.0
2006-06-09 12:20:00,30.72,30.72,30.67,30.7,77200.0,19.7356,19.7356,19.7035,19.7228,77200.0
2006-06-09 12:30:00,30.7,30.71,30.68,30.7,120000.0,19.7228,19.7292,19.7099,19.7228,120000.0
2006-06-09 12:40:00,30.7,30.7,30.64,30.67,186200.0,19.7228,19.7228,19.6842,19.7035,186200.0
2006-06-09 12:50:00,30.67,30.71,30.67,30.68,164000.0,19.7035,19.7292,19.7035,19.7099,164000.0
2006-06-09 13:00:00,30.68,30.74,30.68,30.73,118600.0,19.7099,19.7485,19.7099,19.7421,118600.0
2006-06-09 13:10:00,30.74,30.79,30.72,30.76,86400.0,19.7485,19.7806,19.7356,19.7613,86400.0
2006-06-09 13:20:00,30.76,30.85,30.74,30.84,104600.0,19.7613,19.8192,19.7485,19.8127,104600.0
2006-06-09 13:30:00,30.84,30.85,30.78,30.81,118400.0,19.8127,19.8192,19.7742,19.7935,118400.0
2006-06-09 13:40:00,30.81,30.81,30.74,30.78,151600.0,19.7935,19.7935,19.7485,19.7742,151600.0
2006-06-09 13:50:00,30.78,30.81,30.77,30.77,199000.0,19.7742,19.7935,19.7678,19.7678,199000.0
2006-06-09 14:00:00,30.79,30.8,30.76,30.79,84000.0,19.7806,19.787,19.7613,19.7806,84000.0
2006-06-09 14:10:00,30.79,30.81,30.77,30.79,113600.0,19.7806,19.7935,19.7678,19.7806,113600.0
2006-06-09 14:20:00,30.79,30.86,30.79,30.83,112400.0,19.7806,19.8256,19.7806,19.8063,112400.0
2006-06-09 14:30:00,30.83,30.84,30.75,30.77,125600.0,19.8063,19.8127,19.7549,19.7678,125600.0
2006-06-09 14:40:00,30.77,30.8,30.77,30.8,131200.0,19.7678,19.787,19.7678,19.787,131200.0
2006-06-09 14:50:00,30.8,30.84,30.79,30.79,91400.0,19.787,19.8127,19.7806,19.7806,91400.0
2006-06-09 15:00:00,30.78,30.8,30.72,30.77,100200.0,19.7742,19.787,19.7356,19.7678,100200.0
2006-06-09 15:10:00,30.77,30.84,30.75,30.83,129800.0,19.7678,19.8127,19.7549,19.8063,129800.0
2006-06-09 15:20:00,30.83,30.86,30.81,30.82,102600.0,19.8063,19.8256,19.7935,19.7999,102600.0
2006-06-09 15:30:00,30.82,30.86,30.73,30.77,148600.0,19.7999,19.8256,19.7421,19.7678,148600.0
2006-06-09 15:40:00,30.77,30.84,30.76,30.83,191200.0,19.7678,19.8127,19.7613,19.8063,191200.0
2006-06-09 15:50:00,30.83,30.85,30.74,30.78,410400.0,19.8063,19.8192,19.7485,19.7742,410400.0
2006-06-12 09:30:00,30.8,30.95,30.75,30.9,195200.0,19.787,19.8834,19.7549,19.8513,195200.0
2006-06-12 09:40:00,30.9,30.93,30.81,30.91,169400.0,19.8513,19.8706,19.7935,19.8577,169400.0
2006-06-12 09:50:00,30.91,31.0,30.91,30.98,392600.0,19.8577,19.9155,19.8577,19.9027,392600.0
2006-06-12 10:00:00,31.0,31.0,30.95,31.0,139200.0,19.9155,19.9155,19.8834,19.9155,139200.0
2006-06-12 10:10:00,30.99,31.06,30.99,31.06,327000.0,19.9091,19.9541,19.9091,19.9541,327000.0
2006-06-12 10:20:00,31.05,31.11,31.02,31.09,218400.0,19.9476,19.9862,19.9284,19.9733,218400.0
2006-06-12 10:30:00,31.09,31.16,31.08,31.12,190800.0,19.9733,20.0183,19.9669,19.9926,190800.0
2006-06-12 10:40:00,31.13,31.16,31.1,31.11,138600.0,19.999,20.0183,19.9798,19.9862,138600.0
2006-06-12 10:50:00,31.12,31.14,31.08,31.08,267000.0,19.9926,20.0055,19.9669,19.9669,267000.0
2006-06-12 11:00:00,31.08,31.08,30.92,30.93,149800.0,19.9669,19.9669,19.8641,19.8706,149800.0
2006-06-12 11:10:00,30.93,31.03,30.93,31.0,401800.0,19.8706,19.9348,19.8706,19.9155,401800.0
2006-06-12 11:20:00,31.0,31.06,30.91,30.93,189800.0,19.9155,19.9541,19.8577,19.8706,189800.0
2006-06-12 11:30:00,30.93,31.04,30.9,31.04,162400.0,19.8706,19.9412,19.8513,19.9412,162400.0
2006-06-12 11:40:00,31.03,31.04,30.96,31.02,83400.0,19.9348,19.9412,19.8898,19.9284,83400.0
2006-06-12 11:50:00,31.02,31.05,30.99,31.04,164600.0,19.9284,19.9476,19.9091,19.9412,164600.0
2006-06-12 12:00:00,31.04,31.04,30.99,31.0,86400.0,19.9412,19.9412,19.9091,19.9155,86400.0
2006-06-12 12:10:00,31.0,31.03,30.97,30.99,59200.0,19.9155,19.9348,19.8963,19.9091,59200.0
2006-06-12 12:20:00,31.0,31.03,30.88,30.89,122800.0,19.9155,19.9348,19.8384,19.8449,122800.0
2006-06-12 12:30:00,30.9,30.93,30.82,30.82,103600.0,19.8513,19.8706,19.7999,19.7999,103600.0
2006-06-12 12:40:00,30.8,30.84,30.78,30.83,87600.0,19.787,19.8127,19.7742,19.8063,87600.0
2006-06-12 12:50:00,30.83,30.86,30.8,30.82,92800.0,19.8063,19.8256,19.787,19.7999,92800.0
2006-06-12 13:00:00,30.82,30.85,30.78,30.85,71000.0,19.7999,19.8192,19.7742,19.8192,71000.0
2006-06-12 13:10:00,30.85,30.85,30.8,30.81,38200.0,19.8192,19.8192,19.787,19.7935,38200.0
2006-06-12 13:20:00,30.81,30.82,30.77,30.81,73600.0,19.7935,19.7999,19.7678,19.7935,73600.0
2006-06-12 13:30:00,30.82,30.86,30.82,30.84,90000.0,19.7999,19.8256,19.7999,19.8127,90000.0
2006-06-12 13:40:00,30.84,30.91,30.84,30.9,52600.0,19.8127,19.8577,19.8127,19.8513,52600.0
2006-06-12 13:50:00,30.89,30.93,30.86,30.91,68000.0,19.8449,19.8706,19.8256,19.8577,68000.0
2006-06-12 14:00:00,30.89,30.92,30.82,30.82,55800.0,19.8449,19.8641,19.7999,19.7999,55800.0
2006-06-12 14:10:00,30.82,30.86,30.79,30.82,104400.0,19.7999,19.8256,19.7806,19.7999,104400.0
2006-06-12 14:20:00,30.82,30.83,30.78,30.79,51800.0,19.7999,19.8063,19.7742,19.7806,51800.0
2006-06-12 14:30:00,30.8,30.84,30.78,30.82,69200.0,19.787,19.8127,19.7742,19.7999,69200.0
2006-06-12 14:40:00,30.81,30.82,30.77,30.78,145000.0,19.7935,19.7999,19.7678,19.7742,145000.0
2006-06-12 14:50:00,30.8,30.84,30.78,30.81,70600.0,19.787,19.8127,19.7742,19.7935,70600.0
2006-06-12 15:00:00,30.81,30.83,30.77,30.79,130800.0,19.7935,19.8063,19.7678,19.7806,130800.0
2006-06-12 15:10:00,30.8,30.82,30.75,30.75,115800.0,19.787,19.7999,19.7549,19.7549,115800.0
2006-06-12 15:20:00,30.75,30.79,30.69,30.71,110400.0,19.7549,19.7806,19.7164,19.7292,110400.0
2006-06-12 15:30:00,30.71,30.75,30.65,30.67,298400.0,19.7292,19.7549,19.6907,19.7035,298400.0
2006-06-12 15:40:00,30.68,30.75,30.65,30.74,140800.0,19.7099,19.7549,19.6907,19.7485,140800.0
2006-06-12 15:50:00,30.74,30.74,30.68,30.68,147600.0,19.7485,19.7485,19.7099,19.7099,147600.0
2006-06-13 09:30:00,30.63,30.75,30.63,30.65,131800.0,19.6778,19.7549,19.6778,19.6907,131800.0
2006-06-13 09:40:00,30.66,30.72,30.63,30.68,107000.0,19.6971,19.7356,19.6778,19.7099,107000.0
2006-06-13 09:50:00,30.67,30.74,30.63,30.69,124000.0,19.7035,19.7485,19.6778,19.7164,124000.0
2006-06-13 10:00:00,30.68,30.68,30.5,30.53,155200.0,19.7099,19.7099,19.5943,19.6136,155200.0
2006-06-13 10:10:00,30.53,30.61,30.47,30.5,216800.0,19.6136,19.665,19.575,19.5943,216800.0
2006-06-13 10:20:00,30.49,30.52,30.41,30.52,204800.0,19.5879,19.6072,19.5365,19.6072,204800.0
2006-06-13 10:30:00,30.52,30.58,30.49,30.53,131800.0,19.6072,19.6457,19.5879,19.6136,131800.0
2006-06-13 10:40:00,30.53,30.57,30.46,30.46,88600.0,19.6136,19.6393,19.5686,19.5686,88600.0
2006-06-13 10:50:00,30.46,30.59,30.46,30.52,133800.0,19.5686,19.6521,19.5686,19.6072,133800.0
2006-06-13 11:00:00,30.5,30.53,30.45,30.48,107200.0,19.5943,19.6136,19.5622,19.5815,107200.0
2006-06-13 11:10:00,30.48,30.59,30.47,30.52,164000.0,19.5815,19.6521,19.575,19.6072,164000.0
2006-06-13 11:20:00,30.53,30.6,30.5,30.56,126200.0,19.6136,19.6586,19.5943,19.6329,126200.0
2006-06-13 11:30:00,30.56,30.67,30.56,30.63,127400.0,19.6329,19.7035,19.6329,19.6778,127400.0
2006-06-13 11:40:00,30.63,30.8,30.61,30.8,103400.0,19.6778,19.787,19.665,19.787,103400.0
2006-06-13 11:50:00,30.79,30.8,30.7,30.77,66600.0,19.7806,19.787,19.7228,19.7678,66600.0
2006-06-13 12:00:00,30.73,30.75,30.7,30.71,74600.0,19.7421,19.7549,19.7228,19.7292,74600.0
2006-06-13 12:10:00,30.7,30.75,30.68,30.73,86200.0,19.7228,19.7549,19.7099,19.7421,86200.0
2006-06-13 12:20:00,30.73,30.75,30.69,30.7,48000.0,19.7421,19.7549,19.7164,19.7228,48000.0
2006-06-13 12:30:00,30.71,30.72,30.68,30.68,88600.0,19.7292,19.7356,19.7099,19.7099,88600.0
2006-06-13 12:40:00,30.68,30.71,30.66,30.7,72800.0,19.7099,19.7292,19.6971,19.7228,72800.0
2006-06-13 12:50:00,30.7,30.7,30.6,30.61,73800.0,19.7228,19.7228,19.6586,19.665,73800.0
2006-06-13 13:00:00,30.61,30.61,30.52,30.53,139000.0,19.665,19.665,19.6072,19.6136,139000.0
2006-06-13 13:10:00,30.53,30.58,30.52,30.57,80200.0,19.6136,19.6457,19.6072,19.6393,80200.0
2006-06-13 13:20:00,30.58,30.58,30.54,30.56,110600.0,19.6457,19.6457,19.62,19.6329,110600.0
2006-06-13 13:30:00,30.56,30.63,30.54,30.59,95600.0,19.6329,19.6778,19.62,19.6521,95600.0
2006-06-13 13:40:00,30.61,30.75,30.6,30.75,123400.0,19.665,19.7549,19.6586,19.7549,123400.0
2006-06-13 13:50:00,30.74,30.75,30.69,30.73,92400.0,19.7485,19.7549,19.7164,19.7421,92400.0
2006-06-13 14:00:00,30.73,30.75,30.7,30.73,74400.0,19.7421,19.7549,19.7228,19.7421,74400.0
2006-06-13 14:10:00,30.72,30.74,30.7,30.72,100600.0,19.7356,19.7485,19.7228,19.7356,100600.0
2006-06-13 14:20:00,30.73,30.79,30.7,30.78,174800.0,19.7421,19.7806,19.7228,19.7742,174800.0
2006-06-13 14:30:00,30.78,30.79,30.68,30.7,163200.0,19.7742,19.7806,19.7099,19.7228,163200.0
2006-06-13 14:40:00,30.7,30.74,30.65,30.65,110800.0,19.7228,19.7485,19.6907,19.6907,110800.0
2006-06-13 14:50:00,30.67,30.71,30.64,30.68,120400.0,19.7035,19.7292,19.6842,19.7099,120400.0
2006-06-13 15:00:00,30.68,30.7,30.61,30.65,241400.0,19.7099,19.7228,19.665,19.6907,241400.0
2006-06-13 15:10:00,30.65,30.75,30.65,30.75,101600.0,19.6907,19.7549,19.6907,19.7549,101600.0
2006-06-13 15:20:00,30.75,30.97,30.75,30.89,193000.0,19.7549,19.8963,19.7549,19.8449,193000.0
2006-06-13 15:30:00,30.89,30.95,30.83,30.85,387000.0,19.8449,19.8834,19.8063,19.8192,387000.0
2006-06-13 15:40:00,30.93,30.93,30.77,30.81,214600.0,19.8706,19.8706,19.7678,19.7935,214600.0
2006-06-13 15:50:00,30.77,30.93,30.67,30.68,273800.0,19.7678,19.8706,19.7035,19.7099,273800.0
2006-06-14 09:30:00,30.65,30.72,30.58,30.67,143800.0,19.6907,19.7356,19.6457,19.7035,143800.0
2006-06-14 09:40:00,30.65,30.65,30.52,30.54,78400.0,19.6907,19.6907,19.6072,19.62,78400.0
2006-06-14 09:50:00,30.53,30.56,30.43,30.49,197000.0,19.6136,19.6329,19.5493,19.5879,197000.0
2006-06-14 10:00:00,30.46,30.52,30.43,30.52,100000.0,19.5686,19.6072,19.5493,19.6072,100000.0
2006-06-14 10:10:00,30.5,30.5,30.38,30.4,116600.0,19.5943,19.5943,19.5172,19.5301,116600.0
2006-06-14 10:20:00,30.4,30.4,30.25,30.28,136600.0,19.5301,19.5301,19.4337,19.453,136600.0
2006-06-14 10:30:00,30.3,30.32,30.27,30.31,135000.0,19.4658,19.4787,19.4465,19.4722,135000.0
2006-06-14 10:40:00,30.31,30.31,30.16,30.18,178400.0,19.4722,19.4722,19.3759,19.3887,178400.0
2006-06-14 10:50:00,30.17,30.2,30.04,30.05,217800.0,19.3823,19.4016,19.2988,19.3052,217800.0
2006-06-14 11:00:00,30.05,30.16,30.05,30.13,194000.0,19.3052,19.3759,19.3052,19.3566,194000.0
2006-06-14 11:10:00,30.12,30.23,30.11,30.18,243200.0,19.3502,19.4208,19.3438,19.3887,243200.0
2006-06-14 11:20:00,30.18,30.18,30.07,30.1,116200.0,19.3887,19.3887,19.3181,19.3373,116200.0
2006-06-14 11:30:00,30.1,30.11,30.06,30.1,95800.0,19.3373,19.3438,19.3116,19.3373,95800.0
2006-06-14 11:40:00,30.1,30.18,30.09,30.16,91000.0,19.3373,19.3887,19.3309,19.3759,91000.0
2006-06-14 11:50:00,30.17,30.18,30.12,30.16,85000.0,19.3823,19.3887,19.3502,19.3759,85000.0
2006-06-14 12:00:00,30.17,30.22,30.14,30.22,119800.0,19.3823,19.4144,19.363,19.4144,119800.0
2006-06-14 12:10:00,30.22,30.22,30.15,30.16,85400.0,19.4144,19.4144,19.3695,19.3759,85400.0
2006-06-14 12:20:00,30.16,30.18,30.13,30.15,253000.0,19.3759,19.3887,19.3566,19.3695,253000.0
2006-06-14 12:30:00,30.15,30.31,30.15,30.28,77200.0,19.3695,19.4722,19.3695,19.453,77200.0
2006-06-14 12:40:00,30.28,30.28,30.21,30.22,35000.0,19.453,19.453,19.408,19.4144,35000.0
2006-06-14 12:50:00,30.22,30.25,30.21,30.24,55600.0,19.4144,19.4337,19.408,19.4273,55600.0
2006-06-14 13:00:00,30.25,30.25,30.17,30.17,42200.0,19.4337,19.4337,19.3823,19.3823,42200.0
2006-06-14 13:10:00,30.16,30.18,30.09,30.11,75600.0,19.3759,19.3887,19.3309,19.3438,75600.0
2006-06-14 13:20:00,30.11,30.11,30.05,30.09,103800.0,19.3438,19.3438,19.3052,19.3309,103800.0
2006-06-14 13:30:00,30.09,30.09,30.01,30.03,135200.0,19.3309,19.3309,19.2795,19.2924,135200.0
2006-06-14 13:40:00,30.03,30.08,29.99,30.05,235000.0,19.2924,19.3245,19.2667,19.3052,235000.0
2006-06-14 13:50:00,30.05,30.1,30.0,30.1,199200.0,19.3052,19.3373,19.2731,19.3373,199200.0
2006-06-14 14:00:00,30.1,30.11,30.04,30.05,183600.0,19.3373,19.3438,19.2988,19.3052,183600.0
2006-06-14 14:10:00,30.05,30.05,29.99,30.02,168600.0,19.3052,19.3052,19.2667,19.2859,168600.0
2006-06-14 14:20:00,30.02,30.07,30.01,30.07,119800.0,19.2859,19.3181,19.2795,19.3181,119800.0
2006-06-14 14:30:00,30.06,30.1,30.03,30.05,92000.0,19.3116,19.3373,19.2924,19.3052,92000.0
2006-06-14 14:40:00,30.06,30.06,29.95,30.02,154600.0,19.3116,19.3116,19.241,19.2859,154600.0
2006-06-14 14:50:00,30.02,30.02,29.96,29.99,232000.0,19.2859,19.2859,19.2474,19.2667,232000.0
2006-06-14 15:00:00,30.0,30.02,29.96,29.96,242200.0,19.2731,19.2859,19.2474,19.2474,242200.0
2006-06-14 15:10:00,29.96,29.99,29.89,29.94,259600.0,19.2474,19.2667,19.2024,19.2345,259600.0
2006-06-14 15:20:00,29.94,30.11,29.88,30.05,297600.0,19.2345,19.3438,19.196,19.3052,297600.0
2006-06-14 15:30:00,30.05,30.17,30.04,30.13,370200.0,19.3052,19.3823,19.2988,19.3566,370200.0
2006-06-14 15:40:00,30.13,30.18,30.11,30.16,170200.0,19.3566,19.3887,19.3438,19.3759,170200.0
2006-06-14 15:50:00,30.18,30.21,30.16,30.21,278400.0,19.3887,19.408,19.3759,19.408,278400.0
2006-06-15 09:30:00,30.06,30.32,29.89,29.93,220400.0,19.3116,19.4787,19.2024,19.2281,220400.0
2006-06-15 09:40:00,29.94,29.98,29.83,29.92,235400.0,19.2345,19.2602,19.1639,19.2217,235400.0
2006-06-15 09:50:00,29.9,30.08,29.9,29.99,202200.0,19.2088,19.3245,19.2088,19.2667,202200.0
2006-06-15 10:00:00,29.97,30.03,29.94,30.03,170800.0,19.2538,19.2924,19.2345,19.2924,170800.0
2006-06-15 10:10:00,30.02,30.08,30.0,30.04,147200.0,19.2859,19.3245,19.2731,19.2988,147200.0
2006-06-15 10:20:00,30.05,30.05,29.8,29.94,332800.0,19.3052,19.3052,19.1446,19.2345,332800.0
2006-06-15 10:30:00,29.95,30.1,29.93,30.09,202200.0,19.241,19.3373,19.2281,19.3309,202200.0
2006-06-15 10:40:00,30.09,30.09,29.99,29.99,266800.0,19.3309,19.3309,19.2667,19.2667,266800.0
2006-06-15 10:50:00,30.0,30.09,29.98,30.07,262800.0,19.2731,19.3309,19.2602,19.3181,262800.0
2006-06-15 11:00:00,30.06,30.08,30.03,30.05,104000.0,19.3116,19.3245,19.2924,19.3052,104000.0
2006-06-15 11:10:00,30.03,30.06,29.98,30.01,194200.0,19.2924,19.3116,19.2602,19.2795,194200.0
2006-06-15 11:20:00,30.01,30.01,29.95,29.96,65600.0,19.2795,19.2795,19.241,19.2474,65600.0
2006-06-15 11:30:00,29.96,29.99,29.93,29.98,52400.0,19.2474,19.2667,19.2281,19.2602,52400.0
2006-06-15 11:40:00,29.98,30.0,29.97,29.98,101800.0,19.2602,19.2731,19.2538,19.2602,101800.0
2006-06-15 11:50:00,29.99,30.0,29.99,30.0,100600.0,19.2667,19.2731,19.2667,19.2731,100600.0
2006-06-15 12:00:00,29.99,30.0,29.96,30.0,46200.0,19.2667,19.2731,19.2474,19.2731,46200.0
2006-06-15 12:10:00,30.0,30.0,29.97,29.97,91200.0,19.2731,19.2731,19.2538,19.2538,91200.0
2006-06-15 12:20:00,29.98,30.0,29.98,29.99,69200.0,19.2602,19.2731,19.2602,19.2667,69200.0
2006-06-15 12:30:00,29.99,30.0,29.98,30.0,85600.0,19.2667,19.2731,19.2602,19.2731,85600.0
2006-06-15 12:40:00,30.0,30.0,29.98,29.99,36000.0,19.2731,19.2731,19.2602,19.2667,36000.0
2006-06-15 12:50:00,29.99,30.0,29.94,29.94,53000.0,19.2667,19.2731,19.2345,19.2345,53000.0
2006-06-15 13:00:00,29.94,29.95,29.87,29.95,128600.0,19.2345,19.241,19.1896,19.241,128600.0
2006-06-15 13:10:00,29.95,29.96,29.93,29.96,64200.0,19.241,19.2474,19.2281,19.2474,64200.0
2006-06-15 13:20:00,29.95,30.0,29.95,29.97,62800.0,19.241,19.2731,19.241,19.2538,62800.0
2006-06-15 13:30:00,29.97,30.01,29.95,30.0,126000.0,19.2538,19.2795,19.241,19.2731,126000.0
2006-06-15 13:40:00,30.0,30.08,30.0,30.06,174000.0,19.2731,19.3245,19.2731,19.3116,174000.0
2006-06-15 13:50:00,30.06,30.07,30.0,30.03,86000.0,19.3116,19.3181,19.2731,19.2924,86000.0
2006-06-15 14:00:00,30.03,30.13,30.03,30.05,237800.0,19.2924,19.3566,19.2924,19.3052,237800.0
2006-06-15 14:10:00,30.04,30.11,30.04,30.11,140200.0,19.2988,19.3438,19.2988,19.3438,140200.0
2006-06-15 14:20:00,30.11,30.14,30.1,30.11,115800.0,19.3438,19.363,19.3373,19.3438,115800.0
2006-06-15 14:30:00,30.13,30.16,30.11,30.15,125800.0,19.3566,19.3759,19.3438,19.3695,125800.0
2006-06-15 14:40:00,30.15,30.18,30.11,30.16,207200.0,19.3695,19.3887,19.3438,19.3759,207200.0
2006-06-15 14:50:00,30.17,30.18,30.14,30.15,117600.0,19.3823,19.3887,19.363,19.3695,117600.0
2006-06-15 15:00:00,30.15,30.15,30.08,30.08,133800.0,19.3695,19.3695,19.3245,19.3245,133800.0
2006-06-15 15:10:00,30.08,30.17,30.06,30.11,189600.0,19.3245,19.3823,19.3116,19.3438,189600.0
2006-06-15 15:20:00,30.11,30.17,30.08,30.15,240400.0,19.3438,19.3823,19.3245,19.3695,240400.0
2006-06-15 15:30:00,30.15,30.15,30.07,30.11,410400.0,19.3695,19.3695,19.3181,19.3438,410400.0
2006-06-15 15:40:00,30.11,30.13,30.11,30.11,436400.0,19.3438,19.3566,19.3438,19.3438,436400.0
2006-06-15 15:50:00,30.11,30.16,30.09,30.16,287600.0,19.3438,19.3759,19.3309,19.3759,287600.0
2006-06-16 09:30:00,30.2,30.36,30.17,30.34,944400.0,19.4016,19.5044,19.3823,19.4915,944400.0
2006-06-16 09:40:00,30.34,30.58,30.34,30.54,238800.0,19.4915,19.6457,19.4915,19.62,238800.0
2006-06-16 09:50:00,30.53,30.61,30.47,30.58,212800.0,19.6136,19.665,19.575,19.6457,212800.0
2006-06-16 10:00:00,30.6,30.61,30.44,30.49,118600.0,19.6586,19.665,19.5558,19.5879,118600.0
2006-06-16 10:10:00,30.49,30.53,30.45,30.48,136800.0,19.5879,19.6136,19.5622,19.5815,136800.0
2006-06-16 10:20:00,30.48,30.5,30.43,30.46,137800.0,19.5815,19.5943,19.5493,19.5686,137800.0
2006-06-16 10:30:00,30.45,30.49,30.43,30.46,93600.0,19.5622,19.5879,19.5493,19.5686,93600.0
2006-06-16 10:40:00,30.45,30.48,30.4,30.47,692400.0,19.5622,19.5815,19.5301,19.575,692400.0
2006-06-16 10:50:00,30.47,30.59,30.46,30.57,136200.0,19.575,19.6521,19.5686,19.6393,136200.0
2006-06-16 11:00:00,30.57,30.64,30.56,30.59,123200.0,19.6393,19.6842,19.6329,19.6521,123200.0
2006-06-16 11:10:00,30.6,30.61,30.5,30.51,136800.0,19.6586,19.665,19.5943,19.6007,136800.0
2006-06-16 11:20:00,30.52,30.55,30.46,30.47,206800.0,19.6072,19.6264,19.5686,19.575,206800.0
2006-06-16 11:30:00,30.49,30.59,30.48,30.59,72000.0,19.5879,19.6521,19.5815,19.6521,72000.0
2006-06-16 11:40:00,30.59,30.6,30.52,30.53,51600.0,19.6521,19.6586,19.6072,19.6136,51600.0
2006-06-16 11:50:00,30.54,30.59,30.54,30.56,43200.0,19.62,19.6521,19.62,19.6329,43200.0
2006-06-16 12:00:00,30.55,30.6,30.54,30.55,93800.0,19.6264,19.6586,19.62,19.6264,93800.0
2006-06-16 12:10:00,30.54,30.55,30.43,30.5,91200.0,19.62,19.6264,19.5493,19.5943,91200.0
2006-06-16 12:20:00,30.5,30.53,30.48,30.53,44200.0,19.5943,19.6136,19.5815,19.6136,44200.0
2006-06-16 12:30:00,30.53,30.53,30.47,30.49,51600.0,19.6136,19.6136,19.575,19.5879,51600.0
2006-06-16 12:40:00,30.49,30.5,30.42,30.42,60200.0,19.5879,19.5943,19.5429,19.5429,60200.0
2006-06-16 12:50:00,30.42,30.46,30.4,30.42,76800.0,19.5429,19.5686,19.5301,19.5429,76800.0
2006-06-16 13:00:00,30.41,30.45,30.38,30.44,145200.0,19.5365,19.5622,19.5172,19.5558,145200.0
2006-06-16 13:10:00,30.45,30.47,30.43,30.43,56200.0,19.5622,19.575,19.5493,19.5493,56200.0
2006-06-16 13:20:00,30.43,30.48,30.42,30.44,38000.0,19.5493,19.5815,19.5429,19.5558,38000.0
2006-06-16 13:30:00,30.44,30.45,30.38,30.39,36400.0,19.5558,19.5622,19.5172,19.5236,36400.0
2006-06-16 13:40:00,30.4,30.5,30.4,30.46,96800.0,19.5301,19.5943,19.5301,19.5686,96800.0
2006-06-16 13:50:00,30.45,30.49,30.43,30.44,33200.0,19.5622,19.5879,19.5493,19.5558,33200.0
2006-06-16 14:00:00,30.47,30.47,30.42,30.45,54000.0,19.575,19.575,19.5429,19.5622,54000.0
2006-06-16 14:10:00,30.45,30.5,30.4,30.45,58000.0,19.5622,19.5943,19.5301,19.5622,58000.0
2006-06-16 14:20:00,30.45,30.49,30.44,30.46,54600.0,19.5622,19.5879,19.5558,19.5686,54600.0
2006-06-16 14:30:00,30.45,30.47,30.42,30.45,48800.0,19.5622,19.575,19.5429,19.5622,48800.0
2006-06-16 14:40:00,30.45,30.45,30.36,30.39,57800.0,19.5622,19.5622,19.5044,19.5236,57800.0
2006-06-16 14:50:00,30.39,30.41,30.32,30.35,1198000.0,19.5236,19.5365,19.4787,19.4979,1198000.0
2006-06-16 15:00:00,30.35,30.43,30.35,30.35,106200.0,19.4979,19.5493,19.4979,19.4979,106200.0
2006-06-16 15:10:00,30.36,30.4,30.33,30.36,88400.0,19.5044,19.5301,19.4851,19.5044,88400.0
2006-06-16 15:20:00,30.36,30.38,30.34,30.36,70600.0,19.5044,19.5172,19.4915,19.5044,70600.0
2006-06-16 15:30:00,30.36,30.39,30.29,30.32,146200.0,19.5044,19.5236,19.4594,19.4787,146200.0
2006-06-16 15:40:00,30.32,30.37,30.32,30.35,102200.0,19.4787,19.5108,19.4787,19.4979,102200.0
2006-06-16 15:50:00,30.35,30.35,30.32,30.33,248800.0,19.4979,19.4979,19.4787,19.4851,248800.0
2006-06-19 09:30:00,30.35,30.36,30.26,30.32,185400.0,19.4979,19.5044,19.4401,19.4787,185400.0
2006-06-19 09:40:00,30.34,30.45,30.23,30.26,90600.0,19.4915,19.5622,19.4208,19.4401,90600.0
2006-06-19 09:50:00,30.3,30.34,30.25,30.32,81800.0,19.4658,19.4915,19.4337,19.4787,81800.0
2006-06-19 10:00:00,30.33,30.34,30.17,30.19,116200.0,19.4851,19.4915,19.3823,19.3952,116200.0
2006-06-19 10:10:00,30.2,30.2,30.13,30.16,55600.0,19.4016,19.4016,19.3566,19.3759,55600.0
2006-06-19 10:20:00,30.16,30.18,30.13,30.16,49800.0,19.3759,19.3887,19.3566,19.3759,49800.0
2006-06-19 10:30:00,30.16,30.18,30.04,30.05,105800.0,19.3759,19.3887,19.2988,19.3052,105800.0
2006-06-19 10:40:00,30.04,30.09,30.0,30.08,83800.0,19.2988,19.3309,19.2731,19.3245,83800.0
2006-06-19 10:50:00,30.08,30.11,30.05,30.06,103600.0,19.3245,19.3438,19.3052,19.3116,103600.0
2006-06-19 11:00:00,30.07,30.07,30.02,30.06,81400.0,19.3181,19.3181,19.2859,19.3116,81400.0
2006-06-19 11:10:00,30.07,30.13,30.06,30.12,39800.0,19.3181,19.3566,19.3116,19.3502,39800.0
2006-06-19 11:20:00,30.12,30.16,30.11,30.14,50600.0,19.3502,19.3759,19.3438,19.363,50600.0
2006-06-19 11:30:00,30.14,30.23,30.14,30.18,69400.0,19.363,19.4208,19.363,19.3887,69400.0
2006-06-19 11:40:00,30.19,30.28,30.19,30.28,107600.0,19.3952,19.453,19.3952,19.453,107600.0
2006-06-19 11:50:00,30.28,30.33,30.27,30.3,148600.0,19.453,19.4851,19.4465,19.4658,148600.0
2006-06-19 12:00:00,30.3,30.33,30.27,30.29,56200.0,19.4658,19.4851,19.4465,19.4594,56200.0
2006-06-19 12:10:00,30.29,30.3,30.22,30.24,199400.0,19.4594,19.4658,19.4144,19.4273,199400.0
2006-06-19 12:20:00,30.24,30.3,30.23,30.27,59600.0,19.4273,19.4658,19.4208,19.4465,59600.0
2006-06-19 12:30:00,30.27,30.28,30.25,30.25,62200.0,19.4465,19.453,19.4337,19.4337,62200.0
2006-06-19 12:40:00,30.25,30.28,30.25,30.27,34800.0,19.4337,19.453,19.4337,19.4465,34800.0
2006-06-19 12:50:00,30.28,30.3,30.25,30.27,88600.0,19.453,19.4658,19.4337,19.4465,88600.0
2006-06-19 13:00:00,30.25,30.25,30.2,30.25,89800.0,19.4337,19.4337,19.4016,19.4337,89800.0
2006-06-19 13:10:00,30.24,30.25,30.21,30.22,49400.0,19.4273,19.4337,19.408,19.4144,49400.0
2006-06-19 13:20:00,30.21,30.21,30.15,30.18,48200.0,19.408,19.408,19.3695,19.3887,48200.0
2006-06-19 13:30:00,30.18,30.19,30.14,30.14,50800.0,19.3887,19.3952,19.363,19.363,50800.0
2006-06-19 13:40:00,30.14,30.18,30.13,30.16,94800.0,19.363,19.3887,19.3566,19.3759,94800.0
2006-06-19 13:50:00,30.15,30.17,30.1,30.14,77400.0,19.3695,19.3823,19.3373,19.363,77400.0
2006-06-19 14:00:00,30.13,30.16,30.11,30.11,36200.0,19.3566,19.3759,19.3438,19.3438,36200.0
2006-06-19 14:10:00,30.11,30.13,30.1,30.1,62600.0,19.3438,19.3566,19.3373,19.3373,62600.0
2006-06-19 14:20:00,30.09,30.13,30.07,30.13,75800.0,19.3309,19.3566,19.3181,19.3566,75800.0
2006-06-19 14:30:00,30.13,30.14,30.1,30.11,67400.0,19.3566,19.363,19.3373,19.3438,67400.0
2006-06-19 14:40:00,30.1,30.11,30.06,30.06,81600.0,19.3373,19.3438,19.3116,19.3116,81600.0
2006-06-19 14:50:00,30.07,30.13,30.06,30.08,116200.0,19.3181,19.3566,19.3116,19.3245,116200.0
2006-06-19 15:00:00,30.08,30.17,30.07,30.13,85400.0,19.3245,19.3823,19.3181,19.3566,85400.0
2006-06-19 15:10:00,30.14,30.19,30.13,30.19,76800.0,19.363,19.3952,19.3566,19.3952,76800.0
2006-06-19 15:20:00,30.2,30.26,30.15,30.23,185200.0,19.4016,19.4401,19.3695,19.4208,185200.0
2006-06-19 15:30:00,30.23,30.25,30.19,30.22,106800.0,19.4208,19.4337,19.3952,19.4144,106800.0
2006-06-19 15:40:00,30.21,30.22,30.1,30.15,194000.0,19.408,19.4144,19.3373,19.3695,194000.0
2006-06-19 15:50:00,30.16,30.18,30.16,30.16,187000.0,19.3759,19.3887,19.3759,19.3759,187000.0
2006-06-20 09:30:00,30.17,30.22,30.1,30.22,137600.0,19.3823,19.4144,19.3373,19.4144,137600.0
2006-06-20 09:40:00,30.22,30.25,30.2,30.21,116800.0,19.4144,19.4337,19.4016,19.408,116800.0
2006-06-20 09:50:00,30.21,30.25,30.16,30.22,151000.0,19.408,19.4337,19.3759,19.4144,151000.0
2006-06-20 10:00:00,30.23,30.28,30.2,30.23,106200.0,19.4208,19.453,19.4016,19.4208,106200.0
2006-06-20 10:10:00,30.23,30.28,30.21,30.27,114800.0,19.4208,19.453,19.408,19.4465,114800.0
2006-06-20 10:20:00,30.26,30.27,30.18,30.25,134000.0,19.4401,19.4465,19.3887,19.4337,134000.0
2006-06-20 10:30:00,30.25,30.32,30.25,30.27,144800.0,19.4337,19.4787,19.4337,19.4465,144800.0
2006-06-20 10:40:00,30.28,30.3,30.23,30.25,72000.0,19.453,19.4658,19.4208,19.4337,72000.0
2006-06-20 10:50:00,30.25,30.28,30.24,30.25,64200.0,19.4337,19.453,19.4273,19.4337,64200.0
2006-06-20 11:00:00,30.25,30.26,30.2,30.21,200200.0,19.4337,19.4401,19.4016,19.408,200200.0
2006-06-20 11:10:00,30.21,30.24,30.2,30.23,125800.0,19.408,19.4273,19.4016,19.4208,125800.0
2006-06-20 11:20:00,30.24,30.3,30.23,30.3,184000.0,19.4273,19.4658,19.4208,19.4658,184000.0
2006-06-20 11:30:00,30.29,30.29,30.23,30.24,100600.0,19.4594,19.4594,19.4208,19.4273,100600.0
2006-06-20 11:40:00,30.24,30.27,30.2,30.2,104200.0,19.4273,19.4465,19.4016,19.4016,104200.0
2006-06-20 11:50:00,30.2,30.25,30.18,30.24,76400.0,19.4016,19.4337,19.3887,19.4273,76400.0
2006-06-20 12:00:00,30.24,30.27,30.23,30.23,83400.0,19.4273,19.4465,19.4208,19.4208,83400.0
2006-06-20 12:10:00,30.23,30.24,30.21,30.23,76200.0,19.4208,19.4273,19.408,19.4208,76200.0
2006-06-20 12:20:00,30.22,30.25,30.22,30.23,40800.0,19.4144,19.4337,19.4144,19.4208,40800.0
2006-06-20 12:30:00,30.23,30.28,30.22,30.28,102200.0,19.4208,19.453,19.4144,19.453,102200.0
2006-06-20 12:40:00,30.28,30.29,30.26,30.28,83800.0,19.453,19.4594,19.4401,19.453,83800.0
2006-06-20 12:50:00,30.28,30.29,30.25,30.29,62200.0,19.453,19.4594,19.4337,19.4594,62200.0
2006-06-20 13:00:00,30.29,30.32,30.28,30.31,64400.0,19.4594,19.4787,19.453,19.4722,64400.0
2006-06-20 13:10:00,30.32,30.33,30.28,30.29,60800.0,19.4787,19.4851,19.453,19.4594,60800.0
2006-06-20 13:20:00,30.27,30.3,30.26,30.27,43000.0,19.4465,19.4658,19.4401,19.4465,43000.0
2006-06-20 13:30:00,30.29,30.3,30.22,30.27,60400.0,19.4594,19.4658,19.4144,19.4465,60400.0
2006-06-20 13:40:00,30.27,30.27,30.23,30.23,73200.0,19.4465,19.4465,19.4208,19.4208,73200.0
2006-06-20 13:50:00,30.24,30.25,30.22,30.24,53800.0,19.4273,19.4337,19.4144,19.4273,53800.0
2006-06-20 14:00:00,30.24,30.26,30.22,30.26,104000.0,19.4273,19.4401,19.4144,19.4401,104000.0
2006-06-20 14:10:00,30.26,30.27,30.2,30.22,84800.0,19.4401,19.4465,19.4016,19.4144,84800.0
2006-06-20 14:20:00,30.22,30.23,30.15,30.2,102600.0,19.4144,19.4208,19.3695,19.4016,102600.0
2006-06-20 14:30:00,30.2,30.25,30.17,30.24,68800.0,19.4016,19.4337,19.3823,19.4273,68800.0
2006-06-20 14:40:00,30.24,30.25,30.16,30.19,96400.0,19.4273,19.4337,19.3759,19.3952,96400.0
2006-06-20 14:50:00,30.2,30.21,30.16,30.17,121800.0,19.4016,19.408,19.3759,19.3823,121800.0
2006-06-20 15:00:00,30.17,30.2,30.13,30.15,116000.0,19.3823,19.4016,19.3566,19.3695,116000.0
2006-06-20 15:10:00,30.15,30.2,30.15,30.17,103200.0,19.3695,19.4016,19.3695,19.3823,103200.0
2006-06-20 15:20:00,30.18,30.2,30.13,30.13,82200.0,19.3887,19.4016,19.3566,19.3566,82200.0
2006-06-20 15:30:00,30.14,30.15,30.06,30.06,169400.0,19.363,19.3695,19.3116,19.3116,169400.0
2006-06-20 15:40:00,30.06,30.11,30.05,30.08,222400.0,19.3116,19.3438,19.3052,19.3245,222400.0
2006-06-20 15:50:00,30.08,30.11,30.06,30.09,320000.0,19.3245,19.3438,19.3116,19.3309,320000.0
2006-06-21 09:30:00,30.24,30.24,30.12,30.16,217000.0,19.4273,19.4273,19.3502,19.3759,217000.0
2006-06-21 09:40:00,30.15,30.27,30.06,30.25,197800.0,19.3695,19.4465,19.3116,19.4337,197800.0
2006-06-21 09:50:00,30.27,30.3,30.22,30.29,255400.0,19.4465,19.4658,19.4144,19.4594,255400.0
2006-06-21 10:00:00,30.26,30.31,30.24,30.25,387400.0,19.4401,19.4722,19.4273,19.4337,387400.0
2006-06-21 10:10:00,30.26,30.27,30.23,30.23,170400.0,19.4401,19.4465,19.4208,19.4208,170400.0
2006-06-21 10:20:00,30.23,30.25,30.18,30.21,149600.0,19.4208,19.4337,19.3887,19.408,149600.0
2006-06-21 10:30:00,30.18,30.22,30.16,30.18,269600.0,19.3887,19.4144,19.3759,19.3887,269600.0
2006-06-21 10:40:00,30.17,30.21,30.13,30.16,55400.0,19.3823,19.408,19.3566,19.3759,55400.0
2006-06-21 10:50:00,30.18,30.21,30.14,30.21,91400.0,19.3887,19.408,19.363,19.408,91400.0
2006-06-21 11:00:00,30.21,30.24,30.19,30.19,72200.0,19.408,19.4273,19.3952,19.3952,72200.0
2006-06-21 11:10:00,30.2,30.21,30.17,30.18,60800.0,19.4016,19.408,19.3823,19.3887,60800.0
2006-06-21 11:20:00,30.18,30.2,30.15,30.2,90400.0,19.3887,19.4016,19.3695,19.4016,90400.0
2006-06-21 11:30:00,30.2,30.22,30.1,30.14,210600.0,19.4016,19.4144,19.3373,19.363,210600.0
2006-06-21 11:40:00,30.14,30.15,30.14,30.14,33600.0,19.363,19.3695,19.363,19.363,33600.0
2006-06-21 11:50:00,30.15,30.21,30.13,30.18,151400.0,19.3695,19.408,19.3566,19.3887,151400.0
2006-06-21 12:00:00,30.19,30.23,30.18,30.21,62000.0,19.3952,19.4208,19.3887,19.408,62000.0
2006-06-21 12:10:00,30.21,30.24,30.18,30.22,48200.0,19.408,19.4273,19.3887,19.4144,48200.0
2006-06-21 12:20:00,30.22,30.24,30.18,30.21,82200.0,19.4144,19.4273,19.3887,19.408,82200.0
2006-06-21 12:30:00,30.22,30.25,30.2,30.24,146200.0,19.4144,19.4337,19.4016,19.4273,146200.0
2006-06-21 12:40:00,30.25,30.27,30.23,30.27,74000.0,19.4337,19.4465,19.4208,19.4465,74000.0
2006-06-21 12:50:00,30.27,30.29,30.25,30.28,77600.0,19.4465,19.4594,19.4337,19.453,77600.0
2006-06-21 13:00:00,30.28,30.32,30.25,30.29,86200.0,19.453,19.4787,19.4337,19.4594,86200.0
2006-06-21 13:10:00,30.29,30.29,30.2,30.21,82600.0,19.4594,19.4594,19.4016,19.408,82600.0
2006-06-21 13:20:00,30.21,30.21,30.17,30.18,60400.0,19.408,19.408,19.3823,19.3887,60400.0
2006-06-21 13:30:00,30.17,30.18,30.14,30.16,68600.0,19.3823,19.3887,19.363,19.3759,68600.0
2006-06-21 13:40:00,30.16,30.16,30.11,30.13,55600.0,19.3759,19.3759,19.3438,19.3566,55600.0
2006-06-21 13:50:00,30.13,30.16,30.1,30.14,85000.0,19.3566,19.3759,19.3373,19.363,85000.0
2006-06-21 14:00:00,30.13,30.19,30.11,30.18,57400.0,19.3566,19.3952,19.3438,19.3887,57400.0
2006-06-21 14:10:00,30.17,30.21,30.15,30.2,48800.0,19.3823,19.408,19.3695,19.4016,48800.0
2006-06-21 14:20:00,30.19,30.24,30.17,30.2,91400.0,19.3952,19.4273,19.3823,19.4016,91400.0
2006-06-21 14:30:00,30.2,30.24,30.19,30.22,42600.0,19.4016,19.4273,19.3952,19.4144,42600.0
2006-06-21 14:40:00,30.22,30.27,30.22,30.24,55400.0,19.4144,19.4465,19.4144,19.4273,55400.0
2006-06-21 14:50:00,30.23,30.25,30.21,30.24,96000.0,19.4208,19.4337,19.408,19.4273,96000.0
2006-06-21 15:00:00,30.25,30.26,30.21,30.24,129000.0,19.4337,19.4401,19.408,19.4273,129000.0
2006-06-21 15:10:00,30.24,30.25,30.21,30.24,104800.0,19.4273,19.4337,19.408,19.4273,104800.0
2006-06-21 15:20:00,30.24,30.25,30.22,30.24,121200.0,19.4273,19.4337,19.4144,19.4273,121200.0
2006-06-21 15:30:00,30.23,30.27,30.22,30.27,126800.0,19.4208,19.4465,19.4144,19.4465,126800.0
2006-06-21 15:40:00,30.25,30.28,30.25,30.26,120200.0,19.4337,19.453,19.4337,19.4401,120200.0
2006-06-21 15:50:00,30.27,30.27,30.17,30.18,268800.0,19.4465,19.4465,19.3823,19.3887,268800.0
2006-06-22 09:30:00,30.2,30.2,30.1,30.11,79800.0,19.4016,19.4016,19.3373,19.3438,79800.0
2006-06-22 09:40:00,30.11,30.14,30.05,30.11,54800.0,19.3438,19.363,19.3052,19.3438,54800.0
2006-06-22 09:50:00,30.11,30.16,30.04,30.13,42800.0,19.3438,19.3759,19.2988,19.3566,42800.0
2006-06-22 10:00:00,30.14,30.15,30.02,30.05,54800.0,19.363,19.3695,19.2859,19.3052,54800.0
2006-06-22 10:10:00,30.07,30.09,30.04,30.09,41200.0,19.3181,19.3309,19.2988,19.3309,41200.0
2006-06-22 10:20:00,30.07,30.1,30.04,30.05,30600.0,19.3181,19.3373,19.2988,19.3052,30600.0
2006-06-22 10:30:00,30.05,30.1,30.04,30.1,54600.0,19.3052,19.3373,19.2988,19.3373,54600.0
2006-06-22 10:40:00,30.11,30.15,30.07,30.07,41800.0,19.3438,19.3695,19.3181,19.3181,41800.0
2006-06-22 10:50:00,30.07,30.08,30.04,30.07,35400.0,19.3181,19.3245,19.2988,19.3181,35400.0
2006-06-22 11:00:00,30.07,30.07,30.0,30.04,64400.0,19.3181,19.3181,19.2731,19.2988,64400.0
2006-06-22 11:10:00,30.03,30.05,30.0,30.01,46600.0,19.2924,19.3052,19.2731,19.2795,46600.0
2006-06-22 11:20:00,30.01,30.03,29.96,29.96,89600.0,19.2795,19.2924,19.2474,19.2474,89600.0
2006-06-22 11:30:00,29.97,29.98,29.95,29.96,49200.0,19.2538,19.2602,19.241,19.2474,49200.0
2006-06-22 11:40:00,29.96,30.02,29.93,30.0,75000.0,19.2474,19.2859,19.2281,19.2731,75000.0
2006-06-22 11:50:00,30.0,30.03,29.98,30.0,37600.0,19.2731,19.2924,19.2602,19.2731,37600.0
2006-06-22 12:00:00,30.0,30.0,29.95,29.97,96000.0,19.2731,19.2731,19.241,19.2538,96000.0
2006-06-22 12:10:00,29.97,30.03,29.97,30.01,32600.0,19.2538,19.2924,19.2538,19.2795,32600.0
2006-06-22 12:20:00,30.01,30.01,29.98,29.99,41400.0,19.2795,19.2795,19.2602,19.2667,41400.0
2006-06-22 12:30:00,29.98,30.0,29.97,30.0,40800.0,19.2602,19.2731,19.2538,19.2731,40800.0
2006-06-22 12:40:00,29.99,29.99,29.93,29.97,70200.0,19.2667,19.2667,19.2281,19.2538,70200.0
2006-06-22 12:50:00,29.97,30.04,29.96,30.04,27000.0,19.2538,19.2988,19.2474,19.2988,27000.0
2006-06-22 13:00:00,30.03,30.04,29.99,30.0,86200.0,19.2924,19.2988,19.2667,19.2731,86200.0
2006-06-22 13:10:00,30.01,30.01,29.96,29.97,32800.0,19.2795,19.2795,19.2474,19.2538,32800.0
2006-06-22 13:20:00,29.96,29.97,29.93,29.96,30000.0,19.2474,19.2538,19.2281,19.2474,30000.0
2006-06-22 13:30:00,29.96,30.0,29.93,29.99,58200.0,19.2474,19.2731,19.2281,19.2667,58200.0
2006-06-22 13:40:00,29.98,30.0,29.95,29.97,69200.0,19.2602,19.2731,19.241,19.2538,69200.0
2006-06-22 13:50:00,29.97,30.04,29.97,30.04,63000.0,19.2538,19.2988,19.2538,19.2988,63000.0
2006-06-22 14:00:00,30.04,30.05,29.96,29.96,71600.0,19.2988,19.3052,19.2474,19.2474,71600.0
2006-06-22 14:10:00,29.97,30.02,29.96,29.98,48800.0,19.2538,19.2859,19.2474,19.2602,48800.0
2006-06-22 14:20:00,29.98,30.0,29.98,29.98,26800.0,19.2602,19.2731,19.2602,19.2602,26800.0
2006-06-22 14:30:00,30.0,30.02,29.98,30.02,62000.0,19.2731,19.2859,19.2602,19.2859,62000.0
2006-06-22 14:40:00,30.0,30.04,29.96,30.03,57000.0,19.2731,19.2988,19.2474,19.2924,57000.0
2006-06-22 14:50:00,30.03,30.04,29.98,30.0,53600.0,19.2924,19.2988,19.2602,19.2731,53600.0
2006-06-22 15:00:00,30.0,30.01,29.98,30.0,54400.0,19.2731,19.2795,19.2602,19.2731,54400.0
2006-06-22 15:10:00,30.0,30.11,30.0,30.11,173000.0,19.2731,19.3438,19.2731,19.3438,173000.0
2006-06-22 15:20:00,30.11,30.16,30.11,30.15,162000.0,19.3438,19.3759,19.3438,19.3695,162000.0
2006-06-22 15:30:00,30.15,30.17,30.14,30.14,165000.0,19.3695,19.3823,19.363,19.363,165000.0
2006-06-22 15:40:00,30.14,30.18,30.11,30.18,158000.0,19.363,19.3887,19.3438,19.3887,158000.0
2006-06-22 15:50:00,30.18,30.18,30.16,30.18,205400.0,19.3887,19.3887,19.3759,19.3887,205400.0
2006-06-23 09:30:00,30.0,30.15,30.0,30.04,100200.0,19.2731,19.3695,19.2731,19.2988,100200.0
2006-06-23 09:40:00,30.04,30.06,30.0,30.04,77800.0,19.2988,19.3116,19.2731,19.2988,77800.0
2006-06-23 09:50:00,30.04,30.05,30.01,30.04,45000.0,19.2988,19.3052,19.2795,19.2988,45000.0
2006-06-23 10:00:00,30.05,30.05,29.98,29.98,74600.0,19.3052,19.3052,19.2602,19.2602,74600.0
2006-06-23 10:10:00,29.98,30.04,29.98,30.04,18800.0,19.2602,19.2988,19.2602,19.2988,18800.0
2006-06-23 10:20:00,30.04,30.09,30.04,30.05,80400.0,19.2988,19.3309,19.2988,19.3052,80400.0
2006-06-23 10:30:00,30.07,30.14,30.03,30.05,87600.0,19.3181,19.363,19.2924,19.3052,87600.0
2006-06-23 10:40:00,30.04,30.07,30.03,30.06,42200.0,19.2988,19.3181,19.2924,19.3116,42200.0
2006-06-23 10:50:00,30.06,30.14,30.06,30.14,29600.0,19.3116,19.363,19.3116,19.363,29600.0
2006-06-23 11:00:00,30.14,30.14,30.06,30.06,61000.0,19.363,19.363,19.3116,19.3116,61000.0
2006-06-23 11:10:00,30.06,30.06,30.0,30.01,71000.0,19.3116,19.3116,19.2731,19.2795,71000.0
2006-06-23 11:20:00,30.02,30.06,30.0,30.01,57200.0,19.2859,19.3116,19.2731,19.2795,57200.0
2006-06-23 11:30:00,30.02,30.03,29.97,29.98,53600.0,19.2859,19.2924,19.2538,19.2602,53600.0
2006-06-23 11:40:00,30.0,30.05,29.98,30.05,34000.0,19.2731,19.3052,19.2602,19.3052,34000.0
2006-06-23 11:50:00,30.05,30.08,30.03,30.03,25000.0,19.3052,19.3245,19.2924,19.2924,25000.0
2006-06-23 12:00:00,30.03,30.06,30.02,30.06,12200.0,19.2924,19.3116,19.2859,19.3116,12200.0
2006-06-23 12:10:00,30.06,30.13,30.05,30.11,43800.0,19.3116,19.3566,19.3052,19.3438,43800.0
2006-06-23 12:20:00,30.1,30.21,30.1,30.2,87800.0,19.3373,19.408,19.3373,19.4016,87800.0
2006-06-23 12:30:00,30.2,30.24,30.18,30.23,74400.0,19.4016,19.4273,19.3887,19.4208,74400.0
2006-06-23 12:40:00,30.23,30.23,30.17,30.18,61000.0,19.4208,19.4208,19.3823,19.3887,61000.0
2006-06-23 12:50:00,30.18,30.19,30.11,30.13,35000.0,19.3887,19.3952,19.3438,19.3566,35000.0
2006-06-23 13:00:00,30.11,30.14,30.09,30.14,39800.0,19.3438,19.363,19.3309,19.363,39800.0
2006-06-23 13:10:00,30.14,30.16,30.13,30.15,14600.0,19.363,19.3759,19.3566,19.3695,14600.0
2006-06-23 13:20:00,30.15,30.16,30.14,30.16,15200.0,19.3695,19.3759,19.363,19.3759,15200.0
2006-06-23 13:30:00,30.16,30.18,30.16,30.16,21400.0,19.3759,19.3887,19.3759,19.3759,21400.0
2006-06-23 13:40:00,30.16,30.18,30.14,30.14,45400.0,19.3759,19.3887,19.363,19.363,45400.0
2006-06-23 13:50:00,30.15,30.17,30.14,30.15,14800.0,19.3695,19.3823,19.363,19.3695,14800.0
2006-06-23 14:00:00,30.14,30.15,30.09,30.12,53000.0,19.363,19.3695,19.3309,19.3502,53000.0
2006-06-23 14:10:00,30.11,30.14,30.11,30.13,61000.0,19.3438,19.363,19.3438,19.3566,61000.0
2006-06-23 14:20:00,30.12,30.14,30.11,30.13,106600.0,19.3502,19.363,19.3438,19.3566,106600.0
2006-06-23 14:30:00,30.11,30.16,30.11,30.13,88800.0,19.3438,19.3759,19.3438,19.3566,88800.0
2006-06-23 14:40:00,30.12,30.14,30.11,30.11,66000.0,19.3502,19.363,19.3438,19.3438,66000.0
2006-06-23 14:50:00,30.12,30.15,30.11,30.12,82200.0,19.3502,19.3695,19.3438,19.3502,82200.0
2006-06-23 15:00:00,30.11,30.14,30.09,30.14,44800.0,19.3438,19.363,19.3309,19.363,44800.0
2006-06-23 15:10:00,30.13,30.13,30.06,30.08,61600.0,19.3566,19.3566,19.3116,19.3245,61600.0
2006-06-23 15:20:00,30.07,30.11,30.06,30.11,42800.0,19.3181,19.3438,19.3116,19.3438,42800.0
2006-06-23 15:30:00,30.11,30.14,30.1,30.14,59600.0,19.3438,19.363,19.3373,19.363,59600.0
2006-06-23 15:40:00,30.12,30.13,30.07,30.08,69000.0,19.3502,19.3566,19.3181,19.3245,69000.0
2006-06-23 15:50:00,30.09,30.09,30.05,30.05,68400.0,19.3309,19.3309,19.3052,19.3052,68400.0
2006-06-26 09:30:00,30.03,30.09,30.01,30.04,90000.0,19.2924,19.3309,19.2795,19.2988,90000.0
2006-06-26 09:40:00,30.04,30.04,29.97,29.99,103600.0,19.2988,19.2988,19.2538,19.2667,103600.0
2006-06-26 09:50:00,29.99,30.07,29.97,30.07,51400.0,19.2667,19.3181,19.2538,19.3181,51400.0
2006-06-26 10:00:00,30.06,30.09,29.99,30.09,58800.0,19.3116,19.3309,19.2667,19.3309,58800.0
2006-06-26 10:10:00,30.1,30.1,30.05,30.05,202800.0,19.3373,19.3373,19.3052,19.3052,202800.0
2006-06-26 10:20:00,30.02,30.02,29.99,30.01,84200.0,19.2859,19.2859,19.2667,19.2795,84200.0
2006-06-26 10:30:00,30.02,30.03,30.0,30.0,173200.0,19.2859,19.2924,19.2731,19.2731,173200.0
2006-06-26 10:40:00,30.0,30.04,30.0,30.02,74800.0,19.2731,19.2988,19.2731,19.2859,74800.0
2006-06-26 10:50:00,30.03,30.05,30.0,30.01,60800.0,19.2924,19.3052,19.2731,19.2795,60800.0
2006-06-26 11:00:00,30.01,30.09,30.01,30.09,58200.0,19.2795,19.3309,19.2795,19.3309,58200.0
2006-06-26 11:10:00,30.09,30.1,30.06,30.1,39000.0,19.3309,19.3373,19.3116,19.3373,39000.0
2006-06-26 11:20:00,30.1,30.14,30.07,30.13,50000.0,19.3373,19.363,19.3181,19.3566,50000.0
2006-06-26 11:30:00,30.12,30.17,30.11,30.16,44600.0,19.3502,19.3823,19.3438,19.3759,44600.0
2006-06-26 11:40:00,30.16,30.18,30.16,30.18,145200.0,19.3759,19.3887,19.3759,19.3887,145200.0
2006-06-26 11:50:00,30.18,30.2,30.09,30.13,84000.0,19.3887,19.4016,19.3309,19.3566,84000.0
2006-06-26 12:00:00,30.14,30.15,30.12,30.14,49400.0,19.363,19.3695,19.3502,19.363,49400.0
2006-06-26 12:10:00,30.13,30.13,30.09,30.09,88600.0,19.3566,19.3566,19.3309,19.3309,88600.0
2006-06-26 12:20:00,30.09,30.1,30.07,30.08,41200.0,19.3309,19.3373,19.3181,19.3245,41200.0
2006-06-26 12:30:00,30.08,30.11,30.08,30.1,76600.0,19.3245,19.3438,19.3245,19.3373,76600.0
2006-06-26 12:40:00,30.09,30.11,30.09,30.1,133600.0,19.3309,19.3438,19.3309,19.3373,133600.0
2006-06-26 12:50:00,30.1,30.11,30.08,30.09,102800.0,19.3373,19.3438,19.3245,19.3309,102800.0
2006-06-26 13:00:00,30.09,30.13,30.08,30.11,223000.0,19.3309,19.3566,19.3245,19.3438,223000.0
2006-06-26 13:10:00,30.11,30.14,30.08,30.1,110800.0,19.3438,19.363,19.3245,19.3373,110800.0
2006-06-26 13:20:00,30.09,30.1,30.08,30.09,92400.0,19.3309,19.3373,19.3245,19.3309,92400.0
2006-06-26 13:30:00,30.09,30.09,30.07,30.08,37400.0,19.3309,19.3309,19.3181,19.3245,37400.0
2006-06-26 13:40:00,30.07,30.1,30.06,30.09,111000.0,19.3181,19.3373,19.3116,19.3309,111000.0
2006-06-26 13:50:00,30.08,30.18,30.08,30.11,87200.0,19.3245,19.3887,19.3245,19.3438,87200.0
2006-06-26 14:00:00,30.13,30.18,30.11,30.17,74600.0,19.3566,19.3887,19.3438,19.3823,74600.0
2006-06-26 14:10:00,30.16,30.2,30.15,30.2,96800.0,19.3759,19.4016,19.3695,19.4016,96800.0
2006-06-26 14:20:00,30.21,30.22,30.18,30.2,62400.0,19.408,19.4144,19.3887,19.4016,62400.0
2006-06-26 14:30:00,30.2,30.2,30.13,30.13,131000.0,19.4016,19.4016,19.3566,19.3566,131000.0
2006-06-26 14:40:00,30.14,30.16,30.11,30.15,38200.0,19.363,19.3759,19.3438,19.3695,38200.0
2006-06-26 14:50:00,30.16,30.16,30.08,30.08,78400.0,19.3759,19.3759,19.3245,19.3245,78400.0
2006-06-26 15:00:00,30.08,30.08,30.04,30.06,73200.0,19.3245,19.3245,19.2988,19.3116,73200.0
2006-06-26 15:10:00,30.07,30.1,30.07,30.08,51600.0,19.3181,19.3373,19.3181,19.3245,51600.0
2006-06-26 15:20:00,30.09,30.14,30.09,30.1,54200.0,19.3309,19.363,19.3309,19.3373,54200.0
2006-06-26 15:30:00,30.1,30.11,30.08,30.11,171400.0,19.3373,19.3438,19.3245,19.3438,171400.0
2006-06-26 15:40:00,30.11,30.13,30.1,30.12,193000.0,19.3438,19.3566,19.3373,19.3502,193000.0
2006-06-26 15:50:00,30.12,30.13,30.1,30.13,250000.0,19.3502,19.3566,19.3373,19.3566,250000.0
2006-06-27 09:30:00,30.05,30.07,29.95,30.0,110600.0,19.3052,19.3181,19.241,19.2731,110600.0
2006-06-27 09:40:00,30.01,30.03,29.93,29.93,130600.0,19.2795,19.2924,19.2281,19.2281,130600.0
2006-06-27 09:50:00,29.93,30.04,29.93,30.04,93200.0,19.2281,19.2988,19.2281,19.2988,93200.0
2006-06-27 10:00:00,30.01,30.03,29.93,30.0,129000.0,19.2795,19.2924,19.2281,19.2731,129000.0
2006-06-27 10:10:00,30.0,30.0,29.91,29.93,113400.0,19.2731,19.2731,19.2153,19.2281,113400.0
2006-06-27 10:20:00,29.93,29.96,29.9,29.93,103800.0,19.2281,19.2474,19.2088,19.2281,103800.0
2006-06-27 10:30:00,29.93,29.93,29.85,29.86,99000.0,19.2281,19.2281,19.1767,19.1831,99000.0
2006-06-27 10:40:00,29.86,29.93,29.86,29.93,92600.0,19.1831,19.2281,19.1831,19.2281,92600.0
2006-06-27 10:50:00,29.93,30.05,29.91,30.05,99400.0,19.2281,19.3052,19.2153,19.3052,99400.0
2006-06-27 11:00:00,30.05,30.05,30.02,30.05,242600.0,19.3052,19.3052,19.2859,19.3052,242600.0
2006-06-27 11:10:00,30.03,30.06,30.0,30.0,263200.0,19.2924,19.3116,19.2731,19.2731,263200.0
2006-06-27 11:20:00,30.0,30.09,30.0,30.02,204000.0,19.2731,19.3309,19.2731,19.2859,204000.0
2006-06-27 11:30:00,30.03,30.04,30.0,30.04,302200.0,19.2924,19.2988,19.2731,19.2988,302200.0
2006-06-27 11:40:00,30.04,30.04,30.03,30.03,154000.0,19.2988,19.2988,19.2924,19.2924,154000.0
2006-06-27 11:50:00,30.03,30.06,30.03,30.04,122000.0,19.2924,19.3116,19.2924,19.2988,122000.0
2006-06-27 12:00:00,30.04,30.05,30.03,30.04,48000.0,19.2988,19.3052,19.2924,19.2988,48000.0
2006-06-27 12:10:00,30.05,30.08,30.03,30.04,128200.0,19.3052,19.3245,19.2924,19.2988,128200.0
2006-06-27 12:20:00,30.04,30.05,30.0,30.03,373000.0,19.2988,19.3052,19.2731,19.2924,373000.0
2006-06-27 12:30:00,30.03,30.04,30.0,30.03,71800.0,19.2924,19.2988,19.2731,19.2924,71800.0
2006-06-27 12:40:00,30.03,30.05,30.02,30.05,55000.0,19.2924,19.3052,19.2859,19.3052,55000.0
2006-06-27 12:50:00,30.05,30.06,30.02,30.04,40400.0,19.3052,19.3116,19.2859,19.2988,40400.0
2006-06-27 13:00:00,30.05,30.06,30.03,30.04,205200.0,19.3052,19.3116,19.2924,19.2988,205200.0
2006-06-27 13:10:00,30.02,30.03,29.99,29.99,176000.0,19.2859,19.2924,19.2667,19.2667,176000.0
2006-06-27 13:20:00,30.0,30.03,29.98,30.02,140600.0,19.2731,19.2924,19.2602,19.2859,140600.0
2006-06-27 13:30:00,30.02,30.04,30.01,30.04,78200.0,19.2859,19.2988,19.2795,19.2988,78200.0
2006-06-27 13:40:00,30.03,30.06,30.02,30.06,47200.0,19.2924,19.3116,19.2859,19.3116,47200.0
2006-06-27 13:50:00,30.05,30.11,30.04,30.1,135800.0,19.3052,19.3438,19.2988,19.3373,135800.0
2006-06-27 14:00:00,30.1,30.1,30.06,30.08,90200.0,19.3373,19.3373,19.3116,19.3245,90200.0
2006-06-27 14:10:00,30.07,30.09,30.05,30.08,19800.0,19.3181,19.3309,19.3052,19.3245,19800.0
2006-06-27 14:20:00,30.08,30.09,30.04,30.06,59200.0,19.3245,19.3309,19.2988,19.3116,59200.0
2006-06-27 14:30:00,30.06,30.1,30.05,30.07,129400.0,19.3116,19.3373,19.3052,19.3181,129400.0
2006-06-27 14:40:00,30.06,30.06,29.97,29.97,113200.0,19.3116,19.3116,19.2538,19.2538,113200.0
2006-06-27 14:50:00,29.99,30.01,29.95,30.01,179000.0,19.2667,19.2795,19.241,19.2795,179000.0
2006-06-27 15:00:00,30.01,30.07,29.99,30.04,135400.0,19.2795,19.3181,19.2667,19.2988,135400.0
2006-06-27 15:10:00,30.04,30.05,30.01,30.05,188600.0,19.2988,19.3052,19.2795,19.3052,188600.0
2006-06-27 15:20:00,30.05,30.06,30.02,30.03,93000.0,19.3052,19.3116,19.2859,19.2924,93000.0
2006-06-27 15:30:00,30.04,30.09,30.03,30.08,104800.0,19.2988,19.3309,19.2924,19.3245,104800.0
2006-06-27 15:40:00,30.07,30.08,30.03,30.06,184600.0,19.3181,19.3245,19.2924,19.3116,184600.0
2006-06-27 15:50:00,30.06,30.08,30.03,30.06,371000.0,19.3116,19.3245,19.2924,19.3116,371000.0
2006-06-28 09:30:00,29.95,29.99,29.89,29.95,219000.0,19.241,19.2667,19.2024,19.241,219000.0
2006-06-28 09:40:00,29.92,29.98,29.89,29.9,166800.0,19.2217,19.2602,19.2024,19.2088,166800.0
2006-06-28 09:50:00,29.9,29.9,29.8,29.8,120400.0,19.2088,19.2088,19.1446,19.1446,120400.0
2006-06-28 10:00:00,29.81,29.86,29.8,29.81,113800.0,19.151,19.1831,19.1446,19.151,113800.0
2006-06-28 10:10:00,29.82,29.84,29.77,29.8,103200.0,19.1575,19.1703,19.1253,19.1446,103200.0
2006-06-28 10:20:00,29.8,29.82,29.78,29.78,58000.0,19.1446,19.1575,19.1318,19.1318,58000.0
2006-06-28 10:30:00,29.78,29.78,29.67,29.68,132600.0,19.1318,19.1318,19.0611,19.0675,132600.0
2006-06-28 10:40:00,29.67,29.68,29.58,29.6,146200.0,19.0611,19.0675,19.0033,19.0161,146200.0
2006-06-28 10:50:00,29.59,29.59,29.54,29.55,145400.0,19.0097,19.0097,18.9776,18.984,145400.0
2006-06-28 11:00:00,29.55,29.55,29.48,29.49,329200.0,18.984,18.984,18.939,18.9454,329200.0
2006-06-28 11:10:00,29.49,29.5,29.35,29.36,178400.0,18.9454,18.9519,18.8555,18.8619,178400.0
2006-06-28 11:20:00,29.36,29.36,29.28,29.29,217600.0,18.8619,18.8619,18.8105,18.817,217600.0
2006-06-28 11:30:00,29.29,29.4,29.29,29.36,226200.0,18.817,18.8876,18.817,18.8619,226200.0
2006-06-28 11:40:00,29.36,29.38,29.31,29.33,178200.0,18.8619,18.8748,18.8298,18.8427,178200.0
2006-06-28 11:50:00,29.33,29.44,29.33,29.35,131600.0,18.8427,18.9133,18.8427,18.8555,131600.0
2006-06-28 12:00:00,29.36,29.36,29.28,29.28,175200.0,18.8619,18.8619,18.8105,18.8105,175200.0
2006-06-28 12:10:00,29.28,29.32,29.23,29.31,165800.0,18.8105,18.8362,18.7784,18.8298,165800.0
2006-06-28 12:20:00,29.32,29.43,29.32,29.42,203800.0,18.8362,18.9069,18.8362,18.9005,203800.0
2006-06-28 12:30:00,29.42,29.54,29.41,29.52,237600.0,18.9005,18.9776,18.8941,18.9647,237600.0
2006-06-28 12:40:00,29.51,29.54,29.5,29.5,137800.0,18.9583,18.9776,18.9519,18.9519,137800.0
2006-06-28 12:50:00,29.5,29.52,29.48,29.48,58800.0,18.9519,18.9647,18.939,18.939,58800.0
2006-06-28 13:00:00,29.48,29.48,29.43,29.46,33800.0,18.939,18.939,18.9069,18.9262,33800.0
2006-06-28 13:10:00,29.46,29.53,29.46,29.53,51200.0,18.9262,18.9711,18.9262,18.9711,51200.0
2006-06-28 13:20:00,29.53,29.6,29.5,29.59,56600.0,18.9711,19.0161,18.9519,19.0097,56600.0
2006-06-28 13:30:00,29.58,29.6,29.55,29.56,48600.0,19.0033,19.0161,18.984,18.9904,48600.0
2006-06-28 13:40:00,29.56,29.6,29.56,29.59,37400.0,18.9904,19.0161,18.9904,19.0097,37400.0
2006-06-28 13:50:00,29.59,29.61,29.58,29.61,33000.0,19.0097,19.0225,19.0033,19.0225,33000.0
2006-06-28 14:00:00,29.61,29.62,29.59,29.61,226200.0,19.0225,19.029,19.0097,19.0225,226200.0
2006-06-28 14:10:00,29.6,29.67,29.6,29.66,91000.0,19.0161,19.0611,19.0161,19.0547,91000.0
2006-06-28 14:20:00,29.65,29.67,29.62,29.66,46800.0,19.0482,19.0611,19.029,19.0547,46800.0
2006-06-28 14:30:00,29.66,29.74,29.63,29.66,97600.0,19.0547,19.1061,19.0354,19.0547,97600.0
2006-06-28 14:40:00,29.66,29.72,29.64,29.72,94000.0,19.0547,19.0932,19.0418,19.0932,94000.0
2006-06-28 14:50:00,29.72,29.73,29.68,29.71,98200.0,19.0932,19.0996,19.0675,19.0868,98200.0
2006-06-28 15:00:00,29.71,29.72,29.64,29.64,169600.0,19.0868,19.0932,19.0418,19.0418,169600.0
2006-06-28 15:10:00,29.64,29.66,29.56,29.56,198400.0,19.0418,19.0547,18.9904,18.9904,198400.0
2006-06-28 15:20:00,29.57,29.57,29.53,29.56,91600.0,18.9968,18.9968,18.9711,18.9904,91600.0
2006-06-28 15:30:00,29.56,29.6,29.55,29.59,111600.0,18.9904,19.0161,18.984,19.0097,111600.0
2006-06-28 15:40:00,29.6,29.66,29.59,29.66,177000.0,19.0161,19.0547,19.0097,19.0547,177000.0
2006-06-28 15:50:00,29.66,29.67,29.64,29.67,243200.0,19.0547,19.0611,19.0418,19.0611,243200.0
2006-06-29 09:30:00,29.65,29.78,29.65,29.72,148400.0,19.0482,19.1318,19.0482,19.0932,148400.0
2006-06-29 09:40:00,29.71,29.75,29.62,29.66,84400.0,19.0868,19.1125,19.029,19.0547,84400.0
2006-06-29 09:50:00,29.63,29.75,29.63,29.75,74800.0,19.0354,19.1125,19.0354,19.1125,74800.0
2006-06-29 10:00:00,29.75,29.8,29.75,29.78,41200.0,19.1125,19.1446,19.1125,19.1318,41200.0
2006-06-29 10:10:00,29.78,29.82,29.78,29.79,41600.0,19.1318,19.1575,19.1318,19.1382,41600.0
2006-06-29 10:20:00,29.78,29.85,29.77,29.85,48600.0,19.1318,19.1767,19.1253,19.1767,48600.0
2006-06-29 10:30:00,29.86,29.88,29.8,29.81,128800.0,19.1831,19.196,19.1446,19.151,128800.0
2006-06-29 10:40:00,29.8,29.86,29.77,29.86,77600.0,19.1446,19.1831,19.1253,19.1831,77600.0
2006-06-29 10:50:00,29.86,29.88,29.81,29.82,61800.0,19.1831,19.196,19.151,19.1575,61800.0
2006-06-29 11:00:00,29.82,29.9,29.8,29.89,73000.0,19.1575,19.2088,19.1446,19.2024,73000.0
2006-06-29 11:10:00,29.89,29.93,29.88,29.93,65200.0,19.2024,19.2281,19.196,19.2281,65200.0
2006-06-29 11:20:00,29.93,29.93,29.86,29.87,54600.0,19.2281,19.2281,19.1831,19.1896,54600.0
2006-06-29 11:30:00,29.86,29.88,29.83,29.85,48800.0,19.1831,19.196,19.1639,19.1767,48800.0
2006-06-29 11:40:00,29.84,29.84,29.79,29.81,53400.0,19.1703,19.1703,19.1382,19.151,53400.0
2006-06-29 11:50:00,29.81,29.81,29.74,29.74,40600.0,19.151,19.151,19.1061,19.1061,40600.0
2006-06-29 12:00:00,29.74,29.84,29.72,29.82,70800.0,19.1061,19.1703,19.0932,19.1575,70800.0
2006-06-29 12:10:00,29.82,29.9,29.81,29.86,46600.0,19.1575,19.2088,19.151,19.1831,46600.0
2006-06-29 12:20:00,29.87,29.91,29.86,29.89,46400.0,19.1896,19.2153,19.1831,19.2024,46400.0
2006-06-29 12:30:00,29.88,29.88,29.81,29.83,62400.0,19.196,19.196,19.151,19.1639,62400.0
2006-06-29 12:40:00,29.83,29.85,29.81,29.83,55400.0,19.1639,19.1767,19.151,19.1639,55400.0
2006-06-29 12:50:00,29.83,29.84,29.8,29.82,51800.0,19.1639,19.1703,19.1446,19.1575,51800.0
2006-06-29 13:00:00,29.81,29.84,29.8,29.84,39400.0,19.151,19.1703,19.1446,19.1703,39400.0
2006-06-29 13:10:00,29.84,29.91,29.84,29.87,67800.0,19.1703,19.2153,19.1703,19.1896,67800.0
2006-06-29 13:20:00,29.87,29.89,29.84,29.87,54800.0,19.1896,19.2024,19.1703,19.1896,54800.0
2006-06-29 13:30:00,29.85,29.87,29.85,29.86,54200.0,19.1767,19.1896,19.1767,19.1831,54200.0
2006-06-29 13:40:00,29.86,29.86,29.85,29.85,45800.0,19.1831,19.1831,19.1767,19.1767,45800.0
2006-06-29 13:50:00,29.86,29.87,29.85,29.86,54400.0,19.1831,19.1896,19.1767,19.1831,54400.0
2006-06-29 14:00:00,29.86,29.92,29.86,29.89,98600.0,19.1831,19.2217,19.1831,19.2024,98600.0
2006-06-29 14:10:00,29.89,29.98,29.83,29.97,106600.0,19.2024,19.2602,19.1639,19.2538,106600.0
2006-06-29 14:20:00,29.98,30.06,29.98,29.98,188800.0,19.2602,19.3116,19.2602,19.2602,188800.0
2006-06-29 14:30:00,29.98,30.02,29.96,30.02,162800.0,19.2602,19.2859,19.2474,19.2859,162800.0
2006-06-29 14:40:00,30.02,30.09,29.99,30.09,127000.0,19.2859,19.3309,19.2667,19.3309,127000.0
2006-06-29 14:50:00,30.09,30.1,30.04,30.04,119000.0,19.3309,19.3373,19.2988,19.2988,119000.0
2006-06-29 15:00:00,30.04,30.09,30.04,30.05,124400.0,19.2988,19.3309,19.2988,19.3052,124400.0
2006-06-29 15:10:00,30.05,30.07,30.03,30.06,108600.0,19.3052,19.3181,19.2924,19.3116,108600.0
2006-06-29 15:20:00,30.06,30.1,30.03,30.09,129800.0,19.3116,19.3373,19.2924,19.3309,129800.0
2006-06-29 15:30:00,30.1,30.1,30.05,30.07,121200.0,19.3373,19.3373,19.3052,19.3181,121200.0
2006-06-29 15:40:00,30.07,30.11,30.01,30.1,234000.0,19.3181,19.3438,19.2795,19.3373,234000.0
2006-06-29 15:50:00,30.11,30.13,30.07,30.1,434600.0,19.3438,19.3566,19.3181,19.3373,434600.0
2006-06-30 09:30:00,30.15,30.16,30.05,30.11,142400.0,19.3695,19.3759,19.3052,19.3438,142400.0
2006-06-30 09:40:00,30.11,30.15,30.1,30.12,90400.0,19.3438,19.3695,19.3373,19.3502,90400.0
2006-06-30 09:50:00,30.12,30.12,30.05,30.05,161000.0,19.3502,19.3502,19.3052,19.3052,161000.0
2006-06-30 10:00:00,30.05,30.05,29.93,29.95,166600.0,19.3052,19.3052,19.2281,19.241,166600.0
2006-06-30 10:10:00,29.95,29.96,29.88,29.92,110400.0,19.241,19.2474,19.196,19.2217,110400.0
2006-06-30 10:20:00,29.92,29.98,29.88,29.97,89400.0,19.2217,19.2602,19.196,19.2538,89400.0
2006-06-30 10:30:00,29.97,29.98,29.96,29.98,53800.0,19.2538,19.2602,19.2474,19.2602,53800.0
2006-06-30 10:40:00,29.97,30.0,29.95,29.98,134600.0,19.2538,19.2731,19.241,19.2602,134600.0
2006-06-30 10:50:00,29.98,29.98,29.93,29.93,105600.0,19.2602,19.2602,19.2281,19.2281,105600.0
2006-06-30 11:00:00,29.94,29.98,29.93,29.97,198200.0,19.2345,19.2602,19.2281,19.2538,198200.0
2006-06-30 11:10:00,29.96,29.99,29.95,29.99,149800.0,19.2474,19.2667,19.241,19.2667,149800.0
2006-06-30 11:20:00,29.98,30.01,29.98,29.98,174400.0,19.2602,19.2795,19.2602,19.2602,174400.0
2006-06-30 11:30:00,29.97,30.0,29.96,30.0,45200.0,19.2538,19.2731,19.2474,19.2731,45200.0
2006-06-30 11:40:00,30.0,30.0,29.98,29.99,43800.0,19.2731,19.2731,19.2602,19.2667,43800.0
2006-06-30 11:50:00,29.98,30.0,29.98,30.0,29600.0,19.2602,19.2731,19.2602,19.2731,29600.0
2006-06-30 12:00:00,30.0,30.0,29.96,29.98,56600.0,19.2731,19.2731,19.2474,19.2602,56600.0
2006-06-30 12:10:00,29.98,29.98,29.96,29.98,29800.0,19.2602,19.2602,19.2474,19.2602,29800.0
2006-06-30 12:20:00,29.98,29.98,29.96,29.98,42000.0,19.2602,19.2602,19.2474,19.2602,42000.0
2006-06-30 12:30:00,29.98,29.98,29.97,29.97,53200.0,19.2602,19.2602,19.2538,19.2538,53200.0
2006-06-30 12:40:00,29.97,30.0,29.97,29.99,139800.0,19.2538,19.2731,19.2538,19.2667,139800.0
2006-06-30 12:50:00,29.99,29.99,29.95,29.95,22600.0,19.2667,19.2667,19.241,19.241,22600.0
2006-06-30 13:00:00,29.94,29.97,29.93,29.97,28600.0,19.2345,19.2538,19.2281,19.2538,28600.0
2006-06-30 13:10:00,29.97,29.99,29.96,29.98,53600.0,19.2538,19.2667,19.2474,19.2602,53600.0
2006-06-30 13:20:00,29.98,30.0,29.98,29.99,39000.0,19.2602,19.2731,19.2602,19.2667,39000.0
2006-06-30 13:30:00,29.99,30.0,29.98,29.98,26800.0,19.2667,19.2731,19.2602,19.2602,26800.0
2006-06-30 13:40:00,29.99,29.99,29.95,29.98,37600.0,19.2667,19.2667,19.241,19.2602,37600.0
2006-06-30 13:50:00,29.98,29.99,29.96,29.98,44800.0,19.2602,19.2667,19.2474,19.2602,44800.0
2006-06-30 14:00:00,29.98,29.98,29.95,29.97,46600.0,19.2602,19.2602,19.241,19.2538,46600.0
2006-06-30 14:10:00,29.97,29.97,29.91,29.93,37600.0,19.2538,19.2538,19.2153,19.2281,37600.0
2006-06-30 14:20:00,29.93,29.93,29.88,29.89,100600.0,19.2281,19.2281,19.196,19.2024,100600.0
2006-06-30 14:30:00,29.88,29.96,29.88,29.92,71800.0,19.196,19.2474,19.196,19.2217,71800.0
2006-06-30 14:40:00,29.92,29.93,29.9,29.93,72000.0,19.2217,19.2281,19.2088,19.2281,72000.0
2006-06-30 14:50:00,29.93,29.95,29.93,29.93,103600.0,19.2281,19.241,19.2281,19.2281,103600.0
2006-06-30 15:00:00,29.93,29.99,29.92,29.98,117000.0,19.2281,19.2667,19.2217,19.2602,117000.0
2006-06-30 15:10:00,29.98,30.0,29.96,30.0,106800.0,19.2602,19.2731,19.2474,19.2731,106800.0
2006-06-30 15:20:00,30.0,30.02,29.99,29.99,108800.0,19.2731,19.2859,19.2667,19.2667,108800.0
2006-06-30 15:30:00,29.98,30.0,29.94,29.97,149200.0,19.2602,19.2731,19.2345,19.2538,149200.0
2006-06-30 15:40:00,29.97,30.02,29.97,30.01,108600.0,19.2538,19.2859,19.2538,19.2795,108600.0
2006-06-30 15:50:00,30.01,30.02,29.93,29.93,220000.0,19.2795,19.2859,19.2281,19.2281,220000.0
2006-07-03 09:30:00,29.64,29.76,29.64,29.73,368000.0,19.0418,19.1189,19.0418,19.0996,368000.0
2006-07-03 09:40:00,29.72,29.75,29.7,29.75,93000.0,19.0932,19.1125,19.0804,19.1125,93000.0
2006-07-03 09:50:00,29.75,29.77,29.75,29.75,89400.0,19.1125,19.1253,19.1125,19.1125,89400.0
2006-07-03 10:00:00,29.75,29.75,29.72,29.74,77600.0,19.1125,19.1125,19.0932,19.1061,77600.0
2006-07-03 10:10:00,29.74,29.74,29.7,29.71,95400.0,19.1061,19.1061,19.0804,19.0868,95400.0
2006-07-03 10:20:00,29.71,29.78,29.7,29.75,92000.0,19.0868,19.1318,19.0804,19.1125,92000.0
2006-07-03 10:30:00,29.76,29.79,29.75,29.77,48200.0,19.1189,19.1382,19.1125,19.1253,48200.0
2006-07-03 10:40:00,29.77,29.79,29.77,29.77,48000.0,19.1253,19.1382,19.1253,19.1253,48000.0
2006-07-03 10:50:00,29.77,29.83,29.77,29.83,69200.0,19.1253,19.1639,19.1253,19.1639,69200.0
2006-07-03 11:00:00,29.83,29.84,29.79,29.81,89400.0,19.1639,19.1703,19.1382,19.151,89400.0
2006-07-03 11:10:00,29.81,29.87,29.81,29.86,68200.0,19.151,19.1896,19.151,19.1831,68200.0
2006-07-03 11:20:00,29.86,29.96,29.86,29.96,43600.0,19.1831,19.2474,19.1831,19.2474,43600.0
2006-07-03 11:30:00,29.96,29.98,29.96,29.97,48600.0,19.2474,19.2602,19.2474,19.2538,48600.0
2006-07-03 11:40:00,29.97,29.99,29.96,29.97,95600.0,19.2538,19.2667,19.2474,19.2538,95600.0
2006-07-03 11:50:00,29.98,29.98,29.96,29.97,66400.0,19.2602,19.2602,19.2474,19.2538,66400.0
2006-07-03 12:00:00,29.97,29.97,29.93,29.94,73200.0,19.2538,19.2538,19.2281,19.2345,73200.0
2006-07-03 12:10:00,29.95,29.96,29.93,29.95,45000.0,19.241,19.2474,19.2281,19.241,45000.0
2006-07-03 12:20:00,29.96,29.96,29.91,29.92,67200.0,19.2474,19.2474,19.2153,19.2217,67200.0
2006-07-03 12:30:00,29.92,29.95,29.91,29.94,44000.0,19.2217,19.241,19.2153,19.2345,44000.0
2006-07-03 12:40:00,29.93,29.98,29.93,29.97,87800.0,19.2281,19.2602,19.2281,19.2538,87800.0
2006-07-03 12:50:00,29.97,29.98,29.95,29.97,73800.0,19.2538,19.2602,19.241,19.2538,73800.0
2006-07-03 13:00:00,29.95,29.95,29.94,29.94,61000.0,19.241,19.241,19.2345,19.2345,61000.0
2006-07-03 13:10:00,29.94,29.94,29.94,29.94,0.0,19.2345,19.2345,19.2345,19.2345,0.0
2006-07-03 13:20:00,29.94,29.94,29.94,29.94,0.0,19.2345,19.2345,19.2345,19.2345,0.0
2006-07-03 13:30:00,29.94,29.94,29.94,29.94,0.0,19.2345,19.2345,19.2345,19.2345,0.0
2006-07-03 13:40:00,29.94,29.94,29.94,29.94,0.0,19.2345,19.2345,19.2345,19.2345,0.0
2006-07-03 13:50:00,29.94,29.94,29.94,29.94,0.0,19.2345,19.2345,19.2345,19.2345,0.0
2006-07-03 14:00:00,29.94,29.94,29.94,29.94,0.0,19.2345,19.2345,19.2345,19.2345,0.0
2006-07-03 14:10:00,29.94,29.94,29.94,29.94,0.0,19.2345,19.2345,19.2345,19.2345,0.0
2006-07-03 14:20:00,29.94,29.94,29.94,29.94,0.0,19.2345,19.2345,19.2345,19.2345,0.0
2006-07-03 14:30:00,29.94,29.94,29.94,29.94,0.0,19.2345,19.2345,19.2345,19.2345,0.0
2006-07-03 14:40:00,29.94,29.94,29.94,29.94,0.0,19.2345,19.2345,19.2345,19.2345,0.0
2006-07-03 14:50:00,29.94,29.94,29.94,29.94,0.0,19.2345,19.2345,19.2345,19.2345,0.0
2006-07-03 15:00:00,29.94,29.94,29.94,29.94,0.0,19.2345,19.2345,19.2345,19.2345,0.0
2006-07-03 15:10:00,29.94,29.94,29.94,29.94,0.0,19.2345,19.2345,19.2345,19.2345,0.0
2006-07-03 15:20:00,29.94,29.94,29.94,29.94,0.0,19.2345,19.2345,19.2345,19.2345,0.0
2006-07-03 15:30:00,29.94,29.94,29.94,29.94,0.0,19.2345,19.2345,19.2345,19.2345,0.0
2006-07-03 15:40:00,29.94,29.94,29.94,29.94,0.0,19.2345,19.2345,19.2345,19.2345,0.0
2006-07-03 15:50:00,29.94,29.94,29.94,29.94,0.0,19.2345,19.2345,19.2345,19.2345,0.0
2006-07-05 09:30:00,29.91,29.97,29.81,29.93,149800.0,19.2153,19.2538,19.151,19.2281,149800.0
2006-07-05 09:40:00,29.93,29.97,29.81,29.81,85200.0,19.2281,19.2538,19.151,19.151,85200.0
2006-07-05 09:50:00,29.82,29.93,29.81,29.85,188600.0,19.1575,19.2281,19.151,19.1767,188600.0
2006-07-05 10:00:00,29.85,29.85,29.68,29.68,327800.0,19.1767,19.1767,19.0675,19.0675,327800.0
2006-07-05 10:10:00,29.68,29.74,29.68,29.68,84400.0,19.0675,19.1061,19.0675,19.0675,84400.0
2006-07-05 10:20:00,29.68,29.68,29.59,29.61,99800.0,19.0675,19.0675,19.0097,19.0225,99800.0
2006-07-05 10:30:00,29.64,29.64,29.54,29.55,105800.0,19.0418,19.0418,18.9776,18.984,105800.0
2006-07-05 10:40:00,29.56,29.58,29.5,29.5,112200.0,18.9904,19.0033,18.9519,18.9519,112200.0
2006-07-05 10:50:00,29.51,29.53,29.46,29.47,113200.0,18.9583,18.9711,18.9262,18.9326,113200.0
2006-07-05 11:00:00,29.47,29.56,29.46,29.55,112400.0,18.9326,18.9904,18.9262,18.984,112400.0
2006-07-05 11:10:00,29.55,29.57,29.52,29.54,73000.0,18.984,18.9968,18.9647,18.9776,73000.0
2006-07-05 11:20:00,29.54,29.58,29.51,29.57,83000.0,18.9776,19.0033,18.9583,18.9968,83000.0
2006-07-05 11:30:00,29.57,29.65,29.57,29.65,70200.0,18.9968,19.0482,18.9968,19.0482,70200.0
2006-07-05 11:40:00,29.65,29.74,29.65,29.73,103400.0,19.0482,19.1061,19.0482,19.0996,103400.0
2006-07-05 11:50:00,29.73,29.74,29.66,29.66,70000.0,19.0996,19.1061,19.0547,19.0547,70000.0
2006-07-05 12:00:00,29.66,29.66,29.61,29.63,33400.0,19.0547,19.0547,19.0225,19.0354,33400.0
2006-07-05 12:10:00,29.64,29.65,29.61,29.61,42600.0,19.0418,19.0482,19.0225,19.0225,42600.0
2006-07-05 12:20:00,29.6,29.65,29.58,29.64,26800.0,19.0161,19.0482,19.0033,19.0418,26800.0
2006-07-05 12:30:00,29.65,29.67,29.63,29.66,37000.0,19.0482,19.0611,19.0354,19.0547,37000.0
2006-07-05 12:40:00,29.67,29.68,29.62,29.63,31200.0,19.0611,19.0675,19.029,19.0354,31200.0
2006-07-05 12:50:00,29.61,29.64,29.61,29.61,35000.0,19.0225,19.0418,19.0225,19.0225,35000.0
2006-07-05 13:00:00,29.61,29.63,29.58,29.63,38600.0,19.0225,19.0354,19.0033,19.0354,38600.0
2006-07-05 13:10:00,29.63,29.68,29.63,29.67,106400.0,19.0354,19.0675,19.0354,19.0611,106400.0
2006-07-05 13:20:00,29.66,29.67,29.59,29.64,94000.0,19.0547,19.0611,19.0097,19.0418,94000.0
2006-07-05 13:30:00,29.64,29.72,29.64,29.7,101800.0,19.0418,19.0932,19.0418,19.0804,101800.0
2006-07-05 13:40:00,29.69,29.7,29.65,29.65,67600.0,19.0739,19.0804,19.0482,19.0482,67600.0
2006-07-05 13:50:00,29.65,29.68,29.64,29.68,54800.0,19.0482,19.0675,19.0418,19.0675,54800.0
2006-07-05 14:00:00,29.67,29.68,29.65,29.68,49200.0,19.0611,19.0675,19.0482,19.0675,49200.0
2006-07-05 14:10:00,29.66,29.73,29.66,29.73,54000.0,19.0547,19.0996,19.0547,19.0996,54000.0
2006-07-05 14:20:00,29.73,29.76,29.73,29.75,54800.0,19.0996,19.1189,19.0996,19.1125,54800.0
2006-07-05 14:30:00,29.75,29.86,29.74,29.83,88600.0,19.1125,19.1831,19.1061,19.1639,88600.0
2006-07-05 14:40:00,29.83,29.83,29.8,29.81,62000.0,19.1639,19.1639,19.1446,19.151,62000.0
2006-07-05 14:50:00,29.82,29.85,29.82,29.85,65400.0,19.1575,19.1767,19.1575,19.1767,65400.0
2006-07-05 15:00:00,29.85,29.88,29.83,29.83,76200.0,19.1767,19.196,19.1639,19.1639,76200.0
2006-07-05 15:10:00,29.84,29.87,29.82,29.86,81000.0,19.1703,19.1896,19.1575,19.1831,81000.0
2006-07-05 15:20:00,29.85,29.87,29.83,29.83,97000.0,19.1767,19.1896,19.1639,19.1639,97000.0
2006-07-05 15:30:00,29.82,29.83,29.77,29.79,119400.0,19.1575,19.1639,19.1253,19.1382,119400.0
2006-07-05 15:40:00,29.79,29.89,29.75,29.88,176400.0,19.1382,19.2024,19.1125,19.196,176400.0
2006-07-05 15:50:00,29.88,29.9,29.84,29.85,178600.0,19.196,19.2088,19.1703,19.1767,178600.0
2006-07-06 09:30:00,29.95,30.0,29.93,29.99,92000.0,19.241,19.2731,19.2281,19.2667,92000.0
2006-07-06 09:40:00,29.98,30.07,29.98,30.02,64600.0,19.2602,19.3181,19.2602,19.2859,64600.0
2006-07-06 09:50:00,30.02,30.08,30.02,30.06,84600.0,19.2859,19.3245,19.2859,19.3116,84600.0
2006-07-06 10:00:00,30.05,30.08,30.05,30.08,149400.0,19.3052,19.3245,19.3052,19.3245,149400.0
2006-07-06 10:10:00,30.08,30.1,30.05,30.1,42400.0,19.3245,19.3373,19.3052,19.3373,42400.0
2006-07-06 10:20:00,30.1,30.18,30.1,30.16,80200.0,19.3373,19.3887,19.3373,19.3759,80200.0
2006-07-06 10:30:00,30.16,30.21,30.16,30.2,81400.0,19.3759,19.408,19.3759,19.4016,81400.0
2006-07-06 10:40:00,30.2,30.23,30.18,30.23,100000.0,19.4016,19.4208,19.3887,19.4208,100000.0
2006-07-06 10:50:00,30.23,30.31,30.22,30.29,122800.0,19.4208,19.4722,19.4144,19.4594,122800.0
2006-07-06 11:00:00,30.29,30.31,30.27,30.28,93400.0,19.4594,19.4722,19.4465,19.453,93400.0
2006-07-06 11:10:00,30.27,30.4,30.27,30.39,148000.0,19.4465,19.5301,19.4465,19.5236,148000.0
2006-07-06 11:20:00,30.39,30.45,30.38,30.41,127800.0,19.5236,19.5622,19.5172,19.5365,127800.0
2006-07-06 11:30:00,30.42,30.42,30.33,30.33,86800.0,19.5429,19.5429,19.4851,19.4851,86800.0
2006-07-06 11:40:00,30.32,30.32,30.29,30.29,66400.0,19.4787,19.4787,19.4594,19.4594,66400.0
2006-07-06 11:50:00,30.28,30.33,30.24,30.33,223000.0,19.453,19.4851,19.4273,19.4851,223000.0
2006-07-06 12:00:00,30.34,30.35,30.32,30.33,41600.0,19.4915,19.4979,19.4787,19.4851,41600.0
2006-07-06 12:10:00,30.32,30.38,30.32,30.33,79000.0,19.4787,19.5172,19.4787,19.4851,79000.0
2006-07-06 12:20:00,30.33,30.47,30.33,30.45,163200.0,19.4851,19.575,19.4851,19.5622,163200.0
2006-07-06 12:30:00,30.45,30.45,30.38,30.38,71400.0,19.5622,19.5622,19.5172,19.5172,71400.0
2006-07-06 12:40:00,30.39,30.39,30.35,30.35,35400.0,19.5236,19.5236,19.4979,19.4979,35400.0
2006-07-06 12:50:00,30.35,30.4,30.35,30.38,105800.0,19.4979,19.5301,19.4979,19.5172,105800.0
2006-07-06 13:00:00,30.38,30.4,30.37,30.38,51200.0,19.5172,19.5301,19.5108,19.5172,51200.0
2006-07-06 13:10:00,30.38,30.38,30.35,30.36,55200.0,19.5172,19.5172,19.4979,19.5044,55200.0
2006-07-06 13:20:00,30.36,30.39,30.35,30.39,62600.0,19.5044,19.5236,19.4979,19.5236,62600.0
2006-07-06 13:30:00,30.37,30.41,30.37,30.37,55600.0,19.5108,19.5365,19.5108,19.5108,55600.0
2006-07-06 13:40:00,30.38,30.42,30.37,30.42,105600.0,19.5172,19.5429,19.5108,19.5429,105600.0
2006-07-06 13:50:00,30.42,30.42,30.38,30.39,93000.0,19.5429,19.5429,19.5172,19.5236,93000.0
2006-07-06 14:00:00,30.39,30.4,30.34,30.35,71400.0,19.5236,19.5301,19.4915,19.4979,71400.0
2006-07-06 14:10:00,30.35,30.36,30.34,30.34,102800.0,19.4979,19.5044,19.4915,19.4915,102800.0
2006-07-06 14:20:00,30.35,30.39,30.35,30.38,107400.0,19.4979,19.5236,19.4979,19.5172,107400.0
2006-07-06 14:30:00,30.38,30.41,30.36,30.41,92000.0,19.5172,19.5365,19.5044,19.5365,92000.0
2006-07-06 14:40:00,30.4,30.43,30.4,30.43,103200.0,19.5301,19.5493,19.5301,19.5493,103200.0
2006-07-06 14:50:00,30.43,30.43,30.41,30.42,80200.0,19.5493,19.5493,19.5365,19.5429,80200.0
2006-07-06 15:00:00,30.42,30.46,30.41,30.45,125800.0,19.5429,19.5686,19.5365,19.5622,125800.0
2006-07-06 15:10:00,30.45,30.48,30.45,30.46,164000.0,19.5622,19.5815,19.5622,19.5686,164000.0
2006-07-06 15:20:00,30.46,30.48,30.46,30.46,100400.0,19.5686,19.5815,19.5686,19.5686,100400.0
2006-07-06 15:30:00,30.46,30.49,30.43,30.49,115800.0,19.5686,19.5879,19.5493,19.5879,115800.0
2006-07-06 15:40:00,30.49,30.53,30.49,30.51,268600.0,19.5879,19.6136,19.5879,19.6007,268600.0
2006-07-06 15:50:00,30.51,30.51,30.48,30.5,254200.0,19.6007,19.6007,19.5815,19.5943,254200.0
2006-07-07 09:30:00,30.38,30.56,30.38,30.56,137400.0,19.5172,19.6329,19.5172,19.6329,137400.0
2006-07-07 09:40:00,30.55,30.59,30.54,30.56,97400.0,19.6264,19.6521,19.62,19.6329,97400.0
2006-07-07 09:50:00,30.55,30.59,30.51,30.52,79800.0,19.6264,19.6521,19.6007,19.6072,79800.0
2006-07-07 10:00:00,30.52,30.55,30.48,30.52,75200.0,19.6072,19.6264,19.5815,19.6072,75200.0
2006-07-07 10:10:00,30.53,30.6,30.52,30.54,91400.0,19.6136,19.6586,19.6072,19.62,91400.0
2006-07-07 10:20:00,30.54,30.56,30.5,30.5,81800.0,19.62,19.6329,19.5943,19.5943,81800.0
2006-07-07 10:30:00,30.5,30.51,30.43,30.43,73800.0,19.5943,19.6007,19.5493,19.5493,73800.0
2006-07-07 10:40:00,30.43,30.52,30.43,30.48,65800.0,19.5493,19.6072,19.5493,19.5815,65800.0
2006-07-07 10:50:00,30.48,30.5,30.45,30.45,69600.0,19.5815,19.5943,19.5622,19.5622,69600.0
2006-07-07 11:00:00,30.45,30.5,30.45,30.5,85400.0,19.5622,19.5943,19.5622,19.5943,85400.0
2006-07-07 11:10:00,30.48,30.53,30.48,30.5,63800.0,19.5815,19.6136,19.5815,19.5943,63800.0
2006-07-07 11:20:00,30.5,30.51,30.49,30.49,46800.0,19.5943,19.6007,19.5879,19.5879,46800.0
2006-07-07 11:30:00,30.49,30.53,30.49,30.5,84800.0,19.5879,19.6136,19.5879,19.5943,84800.0
2006-07-07 11:40:00,30.5,30.5,30.47,30.48,49800.0,19.5943,19.5943,19.575,19.5815,49800.0
2006-07-07 11:50:00,30.47,30.5,30.46,30.49,97400.0,19.575,19.5943,19.5686,19.5879,97400.0
2006-07-07 12:00:00,30.49,30.5,30.46,30.49,54600.0,19.5879,19.5943,19.5686,19.5879,54600.0
2006-07-07 12:10:00,30.49,30.5,30.47,30.49,60400.0,19.5879,19.5943,19.575,19.5879,60400.0
2006-07-07 12:20:00,30.49,30.5,30.47,30.5,78800.0,19.5879,19.5943,19.575,19.5943,78800.0
2006-07-07 12:30:00,30.49,30.51,30.49,30.5,22400.0,19.5879,19.6007,19.5879,19.5943,22400.0
2006-07-07 12:40:00,30.5,30.5,30.49,30.5,62400.0,19.5943,19.5943,19.5879,19.5943,62400.0
2006-07-07 12:50:00,30.5,30.52,30.49,30.5,27400.0,19.5943,19.6072,19.5879,19.5943,27400.0
2006-07-07 13:00:00,30.49,30.5,30.47,30.5,48400.0,19.5879,19.5943,19.575,19.5943,48400.0
2006-07-07 13:10:00,30.5,30.5,30.46,30.48,54400.0,19.5943,19.5943,19.5686,19.5815,54400.0
2006-07-07 13:20:00,30.49,30.52,30.49,30.5,24600.0,19.5879,19.6072,19.5879,19.5943,24600.0
2006-07-07 13:30:00,30.51,30.53,30.49,30.5,49600.0,19.6007,19.6136,19.5879,19.5943,49600.0
2006-07-07 13:40:00,30.5,30.53,30.49,30.52,26200.0,19.5943,19.6136,19.5879,19.6072,26200.0
2006-07-07 13:50:00,30.51,30.52,30.49,30.51,17600.0,19.6007,19.6072,19.5879,19.6007,17600.0
2006-07-07 14:00:00,30.5,30.55,30.5,30.54,29600.0,19.5943,19.6264,19.5943,19.62,29600.0
2006-07-07 14:10:00,30.53,30.54,30.52,30.54,29400.0,19.6136,19.62,19.6072,19.62,29400.0
2006-07-07 14:20:00,30.54,30.55,30.53,30.54,45400.0,19.62,19.6264,19.6136,19.62,45400.0
2006-07-07 14:30:00,30.54,30.54,30.49,30.49,84000.0,19.62,19.62,19.5879,19.5879,84000.0
2006-07-07 14:40:00,30.49,30.49,30.43,30.46,110400.0,19.5879,19.5879,19.5493,19.5686,110400.0
2006-07-07 14:50:00,30.45,30.48,30.43,30.45,52800.0,19.5622,19.5815,19.5493,19.5622,52800.0
2006-07-07 15:00:00,30.44,30.46,30.41,30.46,61600.0,19.5558,19.5686,19.5365,19.5686,61600.0
2006-07-07 15:10:00,30.45,30.46,30.41,30.46,87400.0,19.5622,19.5686,19.5365,19.5686,87400.0
2006-07-07 15:20:00,30.46,30.49,30.46,30.48,75600.0,19.5686,19.5879,19.5686,19.5815,75600.0
2006-07-07 15:30:00,30.49,30.49,30.43,30.43,72800.0,19.5879,19.5879,19.5493,19.5493,72800.0
2006-07-07 15:40:00,30.43,30.43,30.4,30.42,109800.0,19.5493,19.5493,19.5301,19.5429,109800.0
2006-07-07 15:50:00,30.41,30.48,30.41,30.44,126800.0,19.5365,19.5815,19.5365,19.5558,126800.0
2006-07-10 09:30:00,30.45,30.54,30.45,30.53,109800.0,19.5622,19.62,19.5622,19.6136,109800.0
2006-07-10 09:40:00,30.53,30.61,30.53,30.61,38200.0,19.6136,19.665,19.6136,19.665,38200.0
2006-07-10 09:50:00,30.6,30.64,30.59,30.61,21200.0,19.6586,19.6842,19.6521,19.665,21200.0
2006-07-10 10:00:00,30.61,30.7,30.61,30.62,93200.0,19.665,19.7228,19.665,19.6714,93200.0
2006-07-10 10:10:00,30.63,30.66,30.6,30.6,33400.0,19.6778,19.6971,19.6586,19.6586,33400.0
2006-07-10 10:20:00,30.61,30.63,30.59,30.63,32200.0,19.665,19.6778,19.6521,19.6778,32200.0
2006-07-10 10:30:00,30.64,30.66,30.63,30.63,48800.0,19.6842,19.6971,19.6778,19.6778,48800.0
2006-07-10 10:40:00,30.63,30.64,30.59,30.61,58200.0,19.6778,19.6842,19.6521,19.665,58200.0
2006-07-10 10:50:00,30.63,30.7,30.62,30.68,121000.0,19.6778,19.7228,19.6714,19.7099,121000.0
2006-07-10 11:00:00,30.69,30.69,30.67,30.68,17000.0,19.7164,19.7164,19.7035,19.7099,17000.0
2006-07-10 11:10:00,30.68,30.71,30.67,30.7,21600.0,19.7099,19.7292,19.7035,19.7228,21600.0
2006-07-10 11:20:00,30.71,30.79,30.71,30.79,62000.0,19.7292,19.7806,19.7292,19.7806,62000.0
2006-07-10 11:30:00,30.79,30.82,30.74,30.74,38000.0,19.7806,19.7999,19.7485,19.7485,38000.0
2006-07-10 11:40:00,30.74,30.75,30.73,30.74,20200.0,19.7485,19.7549,19.7421,19.7485,20200.0
2006-07-10 11:50:00,30.74,30.83,30.74,30.83,59200.0,19.7485,19.8063,19.7485,19.8063,59200.0
2006-07-10 12:00:00,30.83,30.83,30.75,30.78,53600.0,19.8063,19.8063,19.7549,19.7742,53600.0
2006-07-10 12:10:00,30.79,30.83,30.78,30.8,43200.0,19.7806,19.8063,19.7742,19.787,43200.0
2006-07-10 12:20:00,30.81,30.87,30.81,30.87,60000.0,19.7935,19.832,19.7935,19.832,60000.0
2006-07-10 12:30:00,30.86,30.88,30.85,30.86,66800.0,19.8256,19.8384,19.8192,19.8256,66800.0
2006-07-10 12:40:00,30.86,30.87,30.85,30.86,25200.0,19.8256,19.832,19.8192,19.8256,25200.0
2006-07-10 12:50:00,30.85,30.87,30.83,30.84,46600.0,19.8192,19.832,19.8063,19.8127,46600.0
2006-07-10 13:00:00,30.84,30.85,30.79,30.79,34400.0,19.8127,19.8192,19.7806,19.7806,34400.0
2006-07-10 13:10:00,30.81,30.81,30.78,30.79,21400.0,19.7935,19.7935,19.7742,19.7806,21400.0
2006-07-10 13:20:00,30.8,30.8,30.78,30.79,18200.0,19.787,19.787,19.7742,19.7806,18200.0
2006-07-10 13:30:00,30.78,30.79,30.76,30.76,25200.0,19.7742,19.7806,19.7613,19.7613,25200.0
2006-07-10 13:40:00,30.77,30.79,30.77,30.77,54200.0,19.7678,19.7806,19.7678,19.7678,54200.0
2006-07-10 13:50:00,30.78,30.79,30.75,30.75,16000.0,19.7742,19.7806,19.7549,19.7549,16000.0
2006-07-10 14:00:00,30.75,30.77,30.75,30.75,33600.0,19.7549,19.7678,19.7549,19.7549,33600.0
2006-07-10 14:10:00,30.75,30.75,30.7,30.7,28200.0,19.7549,19.7549,19.7228,19.7228,28200.0
2006-07-10 14:20:00,30.71,30.75,30.68,30.72,30200.0,19.7292,19.7549,19.7099,19.7356,30200.0
2006-07-10 14:30:00,30.72,30.74,30.7,30.73,28400.0,19.7356,19.7485,19.7228,19.7421,28400.0
2006-07-10 14:40:00,30.72,30.75,30.7,30.73,26800.0,19.7356,19.7549,19.7228,19.7421,26800.0
2006-07-10 14:50:00,30.73,30.74,30.72,30.74,27400.0,19.7421,19.7485,19.7356,19.7485,27400.0
2006-07-10 15:00:00,30.74,30.77,30.74,30.75,56800.0,19.7485,19.7678,19.7485,19.7549,56800.0
2006-07-10 15:10:00,30.74,30.8,30.74,30.8,66200.0,19.7485,19.787,19.7485,19.787,66200.0
2006-07-10 15:20:00,30.8,30.83,30.77,30.79,105200.0,19.787,19.8063,19.7678,19.7806,105200.0
2006-07-10 15:30:00,30.78,30.79,30.76,30.77,59600.0,19.7742,19.7806,19.7613,19.7678,59600.0
2006-07-10 15:40:00,30.77,30.82,30.77,30.8,111000.0,19.7678,19.7999,19.7678,19.787,111000.0
2006-07-10 15:50:00,30.8,30.82,30.79,30.81,182400.0,19.787,19.7999,19.7806,19.7935,182400.0
2006-07-11 09:30:00,30.75,30.75,30.62,30.66,84000.0,19.7549,19.7549,19.6714,19.6971,84000.0
2006-07-11 09:40:00,30.66,30.71,30.63,30.71,57600.0,19.6971,19.7292,19.6778,19.7292,57600.0
2006-07-11 09:50:00,30.72,30.75,30.7,30.73,71600.0,19.7356,19.7549,19.7228,19.7421,71600.0
2006-07-11 10:00:00,30.73,30.74,30.68,30.69,55200.0,19.7421,19.7485,19.7099,19.7164,55200.0
2006-07-11 10:10:00,30.68,30.74,30.68,30.74,80400.0,19.7099,19.7485,19.7099,19.7485,80400.0
2006-07-11 10:20:00,30.74,30.78,30.68,30.69,25600.0,19.7485,19.7742,19.7099,19.7164,25600.0
2006-07-11 10:30:00,30.68,30.7,30.66,30.66,90600.0,19.7099,19.7228,19.6971,19.6971,90600.0
2006-07-11 10:40:00,30.66,30.67,30.64,30.66,29400.0,19.6971,19.7035,19.6842,19.6971,29400.0
2006-07-11 10:50:00,30.64,30.64,30.63,30.64,22200.0,19.6842,19.6842,19.6778,19.6842,22200.0
2006-07-11 11:00:00,30.63,30.66,30.63,30.65,23200.0,19.6778,19.6971,19.6778,19.6907,23200.0
2006-07-11 11:10:00,30.65,30.67,30.64,30.66,29000.0,19.6907,19.7035,19.6842,19.6971,29000.0
2006-07-11 11:20:00,30.66,30.67,30.64,30.65,28200.0,19.6971,19.7035,19.6842,19.6907,28200.0
2006-07-11 11:30:00,30.65,30.65,30.61,30.62,29400.0,19.6907,19.6907,19.665,19.6714,29400.0
2006-07-11 11:40:00,30.63,30.69,30.61,30.69,25200.0,19.6778,19.7164,19.665,19.7164,25200.0
2006-07-11 11:50:00,30.68,30.74,30.68,30.73,67000.0,19.7099,19.7485,19.7099,19.7421,67000.0
2006-07-11 12:00:00,30.72,30.73,30.68,30.69,25400.0,19.7356,19.7421,19.7099,19.7164,25400.0
2006-07-11 12:10:00,30.68,30.73,30.68,30.72,20800.0,19.7099,19.7421,19.7099,19.7356,20800.0
2006-07-11 12:20:00,30.72,30.74,30.68,30.68,26200.0,19.7356,19.7485,19.7099,19.7099,26200.0
2006-07-11 12:30:00,30.69,30.71,30.68,30.71,28200.0,19.7164,19.7292,19.7099,19.7292,28200.0
2006-07-11 12:40:00,30.71,30.75,30.7,30.75,13000.0,19.7292,19.7549,19.7228,19.7549,13000.0
2006-07-11 12:50:00,30.73,30.75,30.73,30.74,15400.0,19.7421,19.7549,19.7421,19.7485,15400.0
2006-07-11 13:00:00,30.74,30.76,30.73,30.73,38400.0,19.7485,19.7613,19.7421,19.7421,38400.0
2006-07-11 13:10:00,30.73,30.73,30.68,30.71,38400.0,19.7421,19.7421,19.7099,19.7292,38400.0
2006-07-11 13:20:00,30.72,30.73,30.71,30.71,16600.0,19.7356,19.7421,19.7292,19.7292,16600.0
2006-07-11 13:30:00,30.72,30.72,30.68,30.7,26800.0,19.7356,19.7356,19.7099,19.7228,26800.0
2006-07-11 13:40:00,30.7,30.74,30.69,30.74,13600.0,19.7228,19.7485,19.7164,19.7485,13600.0
2006-07-11 13:50:00,30.74,30.78,30.74,30.78,37200.0,19.7485,19.7742,19.7485,19.7742,37200.0
2006-07-11 14:00:00,30.78,30.8,30.78,30.79,31400.0,19.7742,19.787,19.7742,19.7806,31400.0
2006-07-11 14:10:00,30.79,30.82,30.77,30.8,46200.0,19.7806,19.7999,19.7678,19.787,46200.0
2006-07-11 14:20:00,30.79,30.8,30.77,30.77,55400.0,19.7806,19.787,19.7678,19.7678,55400.0
2006-07-11 14:30:00,30.77,30.8,30.75,30.78,135000.0,19.7678,19.787,19.7549,19.7742,135000.0
2006-07-11 14:40:00,30.78,30.8,30.77,30.78,29800.0,19.7742,19.787,19.7678,19.7742,29800.0
2006-07-11 14:50:00,30.79,30.79,30.75,30.79,25800.0,19.7806,19.7806,19.7549,19.7806,25800.0
2006-07-11 15:00:00,30.78,30.79,30.73,30.77,54000.0,19.7742,19.7806,19.7421,19.7678,54000.0
2006-07-11 15:10:00,30.78,30.86,30.75,30.84,60200.0,19.7742,19.8256,19.7549,19.8127,60200.0
2006-07-11 15:20:00,30.85,30.86,30.83,30.83,58600.0,19.8192,19.8256,19.8063,19.8063,58600.0
2006-07-11 15:30:00,30.84,30.88,30.8,30.86,73600.0,19.8127,19.8384,19.787,19.8256,73600.0
2006-07-11 15:40:00,30.88,30.88,30.83,30.83,94200.0,19.8384,19.8384,19.8063,19.8063,94200.0
2006-07-11 15:50:00,30.83,30.85,30.8,30.83,138000.0,19.8063,19.8192,19.787,19.8063,138000.0
2006-07-12 09:30:00,30.88,30.91,30.81,30.81,84000.0,19.8384,19.8577,19.7935,19.7935,84000.0
2006-07-12 09:40:00,30.82,30.92,30.8,30.83,45400.0,19.7999,19.8641,19.787,19.8063,45400.0
2006-07-12 09:50:00,30.84,30.9,30.82,30.86,40800.0,19.8127,19.8513,19.7999,19.8256,40800.0
2006-07-12 10:00:00,30.86,30.9,30.84,30.85,46200.0,19.8256,19.8513,19.8127,19.8192,46200.0
2006-07-12 10:10:00,30.85,30.9,30.85,30.86,55400.0,19.8192,19.8513,19.8192,19.8256,55400.0
2006-07-12 10:20:00,30.87,30.89,30.84,30.85,73200.0,19.832,19.8449,19.8127,19.8192,73200.0
2006-07-12 10:30:00,30.84,30.85,30.79,30.79,64200.0,19.8127,19.8192,19.7806,19.7806,64200.0
2006-07-12 10:40:00,30.79,30.84,30.77,30.84,44800.0,19.7806,19.8127,19.7678,19.8127,44800.0
2006-07-12 10:50:00,30.81,30.88,30.8,30.86,146800.0,19.7935,19.8384,19.787,19.8256,146800.0
2006-07-12 11:00:00,30.86,30.9,30.85,30.86,59400.0,19.8256,19.8513,19.8192,19.8256,59400.0
2006-07-12 11:10:00,30.88,30.88,30.86,30.88,24200.0,19.8384,19.8384,19.8256,19.8384,24200.0
2006-07-12 11:20:00,30.89,30.9,30.85,30.88,33400.0,19.8449,19.8513,19.8192,19.8384,33400.0
2006-07-12 11:30:00,30.88,30.9,30.88,30.89,33200.0,19.8384,19.8513,19.8384,19.8449,33200.0
2006-07-12 11:40:00,30.89,30.9,30.89,30.89,23400.0,19.8449,19.8513,19.8449,19.8449,23400.0
2006-07-12 11:50:00,30.9,30.93,30.89,30.91,43600.0,19.8513,19.8706,19.8449,19.8577,43600.0
2006-07-12 12:00:00,30.92,30.92,30.85,30.85,21400.0,19.8641,19.8641,19.8192,19.8192,21400.0
2006-07-12 12:10:00,30.85,30.86,30.85,30.85,29800.0,19.8192,19.8256,19.8192,19.8192,29800.0
2006-07-12 12:20:00,30.85,30.85,30.83,30.85,49000.0,19.8192,19.8192,19.8063,19.8192,49000.0
2006-07-12 12:30:00,30.85,30.86,30.82,30.83,43400.0,19.8192,19.8256,19.7999,19.8063,43400.0
2006-07-12 12:40:00,30.83,30.86,30.83,30.85,46600.0,19.8063,19.8256,19.8063,19.8192,46600.0
2006-07-12 12:50:00,30.86,30.88,30.83,30.87,23200.0,19.8256,19.8384,19.8063,19.832,23200.0
2006-07-12 13:00:00,30.87,30.88,30.84,30.86,54600.0,19.832,19.8384,19.8127,19.8256,54600.0
2006-07-12 13:10:00,30.86,30.86,30.82,30.84,59400.0,19.8256,19.8256,19.7999,19.8127,59400.0
2006-07-12 13:20:00,30.84,30.85,30.81,30.84,42000.0,19.8127,19.8192,19.7935,19.8127,42000.0
2006-07-12 13:30:00,30.84,30.84,30.8,30.8,62400.0,19.8127,19.8127,19.787,19.787,62400.0
2006-07-12 13:40:00,30.8,30.82,30.8,30.81,38600.0,19.787,19.7999,19.787,19.7935,38600.0
2006-07-12 13:50:00,30.81,30.81,30.78,30.78,101800.0,19.7935,19.7935,19.7742,19.7742,101800.0
2006-07-12 14:00:00,30.79,30.81,30.78,30.8,28000.0,19.7806,19.7935,19.7742,19.787,28000.0
2006-07-12 14:10:00,30.81,30.82,30.8,30.8,70600.0,19.7935,19.7999,19.787,19.787,70600.0
2006-07-12 14:20:00,30.8,30.81,30.78,30.81,79600.0,19.787,19.7935,19.7742,19.7935,79600.0
2006-07-12 14:30:00,30.81,30.83,30.8,30.81,101000.0,19.7935,19.8063,19.787,19.7935,101000.0
2006-07-12 14:40:00,30.81,30.83,30.79,30.79,41400.0,19.7935,19.8063,19.7806,19.7806,41400.0
2006-07-12 14:50:00,30.79,30.79,30.67,30.67,68800.0,19.7806,19.7806,19.7035,19.7035,68800.0
2006-07-12 15:00:00,30.68,30.68,30.62,30.62,87200.0,19.7099,19.7099,19.6714,19.6714,87200.0
2006-07-12 15:10:00,30.62,30.66,30.61,30.66,88000.0,19.6714,19.6971,19.665,19.6971,88000.0
2006-07-12 15:20:00,30.66,30.78,30.66,30.75,83800.0,19.6971,19.7742,19.6971,19.7549,83800.0
2006-07-12 15:30:00,30.75,30.75,30.7,30.73,62800.0,19.7549,19.7549,19.7228,19.7421,62800.0
2006-07-12 15:40:00,30.72,30.76,30.7,30.72,134600.0,19.7356,19.7613,19.7228,19.7356,134600.0
2006-07-12 15:50:00,30.72,30.72,30.69,30.7,94400.0,19.7356,19.7356,19.7164,19.7228,94400.0
2006-07-13 09:30:00,30.47,30.53,30.45,30.5,183200.0,19.575,19.6136,19.5622,19.5943,183200.0
2006-07-13 09:40:00,30.5,30.56,30.5,30.53,123600.0,19.5943,19.6329,19.5943,19.6136,123600.0
2006-07-13 09:50:00,30.53,30.65,30.52,30.63,62600.0,19.6136,19.6907,19.6072,19.6778,62600.0
2006-07-13 10:00:00,30.64,30.72,30.64,30.71,75600.0,19.6842,19.7356,19.6842,19.7292,75600.0
2006-07-13 10:10:00,30.7,30.71,30.66,30.68,63200.0,19.7228,19.7292,19.6971,19.7099,63200.0
2006-07-13 10:20:00,30.68,30.71,30.66,30.68,80000.0,19.7099,19.7292,19.6971,19.7099,80000.0
2006-07-13 10:30:00,30.68,30.74,30.67,30.71,55400.0,19.7099,19.7485,19.7035,19.7292,55400.0
2006-07-13 10:40:00,30.71,30.73,30.68,30.68,44800.0,19.7292,19.7421,19.7099,19.7099,44800.0
2006-07-13 10:50:00,30.69,30.71,30.68,30.69,79200.0,19.7164,19.7292,19.7099,19.7164,79200.0
2006-07-13 11:00:00,30.7,30.75,30.68,30.7,65200.0,19.7228,19.7549,19.7099,19.7228,65200.0
2006-07-13 11:10:00,30.71,30.78,30.7,30.77,57800.0,19.7292,19.7742,19.7228,19.7678,57800.0
2006-07-13 11:20:00,30.77,30.82,30.74,30.8,44600.0,19.7678,19.7999,19.7485,19.787,44600.0
2006-07-13 11:30:00,30.8,30.84,30.77,30.82,56800.0,19.787,19.8127,19.7678,19.7999,56800.0
2006-07-13 11:40:00,30.81,30.82,30.77,30.78,46000.0,19.7935,19.7999,19.7678,19.7742,46000.0
2006-07-13 11:50:00,30.78,30.84,30.78,30.82,54000.0,19.7742,19.8127,19.7742,19.7999,54000.0
2006-07-13 12:00:00,30.83,30.9,30.83,30.89,104200.0,19.8063,19.8513,19.8063,19.8449,104200.0
2006-07-13 12:10:00,30.9,30.97,30.89,30.95,136800.0,19.8513,19.8963,19.8449,19.8834,136800.0
2006-07-13 12:20:00,30.94,30.96,30.92,30.95,67600.0,19.877,19.8898,19.8641,19.8834,67600.0
2006-07-13 12:30:00,30.96,30.97,30.92,30.93,83200.0,19.8898,19.8963,19.8641,19.8706,83200.0
2006-07-13 12:40:00,30.93,30.97,30.93,30.95,46000.0,19.8706,19.8963,19.8706,19.8834,46000.0
2006-07-13 12:50:00,30.95,30.98,30.93,30.97,38800.0,19.8834,19.9027,19.8706,19.8963,38800.0
2006-07-13 13:00:00,30.96,30.99,30.89,30.91,72000.0,19.8898,19.9091,19.8449,19.8577,72000.0
2006-07-13 13:10:00,30.91,30.96,30.9,30.96,56800.0,19.8577,19.8898,19.8513,19.8898,56800.0
2006-07-13 13:20:00,30.96,30.97,30.93,30.95,65800.0,19.8898,19.8963,19.8706,19.8834,65800.0
2006-07-13 13:30:00,30.94,30.97,30.9,30.92,133400.0,19.877,19.8963,19.8513,19.8641,133400.0
2006-07-13 13:40:00,30.92,30.96,30.9,30.94,72400.0,19.8641,19.8898,19.8513,19.877,72400.0
2006-07-13 13:50:00,30.94,30.94,30.9,30.9,70000.0,19.877,19.877,19.8513,19.8513,70000.0
2006-07-13 14:00:00,30.91,30.92,30.86,30.86,78000.0,19.8577,19.8641,19.8256,19.8256,78000.0
2006-07-13 14:10:00,30.86,30.92,30.86,30.9,137600.0,19.8256,19.8641,19.8256,19.8513,137600.0
2006-07-13 14:20:00,30.9,30.9,30.86,30.88,66800.0,19.8513,19.8513,19.8256,19.8384,66800.0
2006-07-13 14:30:00,30.89,30.89,30.86,30.88,103000.0,19.8449,19.8449,19.8256,19.8384,103000.0
2006-07-13 14:40:00,30.87,30.88,30.83,30.85,80200.0,19.832,19.8384,19.8063,19.8192,80200.0
2006-07-13 14:50:00,30.85,30.86,30.83,30.85,130200.0,19.8192,19.8256,19.8063,19.8192,130200.0
2006-07-13 15:00:00,30.85,30.85,30.75,30.78,77000.0,19.8192,19.8192,19.7549,19.7742,77000.0
2006-07-13 15:10:00,30.78,30.81,30.75,30.75,89000.0,19.7742,19.7935,19.7549,19.7549,89000.0
2006-07-13 15:20:00,30.75,30.8,30.75,30.79,90600.0,19.7549,19.787,19.7549,19.7806,90600.0
2006-07-13 15:30:00,30.79,30.85,30.79,30.81,99200.0,19.7806,19.8192,19.7806,19.7935,99200.0
2006-07-13 15:40:00,30.81,30.81,30.75,30.78,129800.0,19.7935,19.7935,19.7549,19.7742,129800.0
2006-07-13 15:50:00,30.78,30.84,30.77,30.8,137800.0,19.7742,19.8127,19.7678,19.787,137800.0
2006-07-14 09:30:00,30.66,30.66,30.55,30.59,121400.0,19.6971,19.6971,19.6264,19.6521,121400.0
2006-07-14 09:40:00,30.6,30.6,30.53,30.55,62800.0,19.6586,19.6586,19.6136,19.6264,62800.0
2006-07-14 09:50:00,30.55,30.61,30.53,30.58,60800.0,19.6264,19.665,19.6136,19.6457,60800.0
2006-07-14 10:00:00,30.57,30.6,30.55,30.57,142000.0,19.6393,19.6586,19.6264,19.6393,142000.0
2006-07-14 10:10:00,30.58,30.62,30.55,30.58,73600.0,19.6457,19.6714,19.6264,19.6457,73600.0
2006-07-14 10:20:00,30.58,30.6,30.53,30.59,111800.0,19.6457,19.6586,19.6136,19.6521,111800.0
2006-07-14 10:30:00,30.59,30.61,30.56,30.58,57400.0,19.6521,19.665,19.6329,19.6457,57400.0
2006-07-14 10:40:00,30.59,30.64,30.57,30.6,34400.0,19.6521,19.6842,19.6393,19.6586,34400.0
2006-07-14 10:50:00,30.6,30.6,30.53,30.56,53400.0,19.6586,19.6586,19.6136,19.6329,53400.0
2006-07-14 11:00:00,30.56,30.56,30.42,30.44,116600.0,19.6329,19.6329,19.5429,19.5558,116600.0
2006-07-14 11:10:00,30.43,30.45,30.39,30.4,78600.0,19.5493,19.5622,19.5236,19.5301,78600.0
2006-07-14 11:20:00,30.41,30.43,30.4,30.41,62800.0,19.5365,19.5493,19.5301,19.5365,62800.0
2006-07-14 11:30:00,30.41,30.42,30.36,30.41,78200.0,19.5365,19.5429,19.5044,19.5365,78200.0
2006-07-14 11:40:00,30.41,30.42,30.39,30.42,77200.0,19.5365,19.5429,19.5236,19.5429,77200.0
2006-07-14 11:50:00,30.42,30.51,30.41,30.49,55000.0,19.5429,19.6007,19.5365,19.5879,55000.0
2006-07-14 12:00:00,30.48,30.48,30.41,30.43,55400.0,19.5815,19.5815,19.5365,19.5493,55400.0
2006-07-14 12:10:00,30.43,30.43,30.38,30.4,57600.0,19.5493,19.5493,19.5172,19.5301,57600.0
2006-07-14 12:20:00,30.39,30.4,30.28,30.28,90600.0,19.5236,19.5301,19.453,19.453,90600.0
2006-07-14 12:30:00,30.29,30.36,30.25,30.34,52000.0,19.4594,19.5044,19.4337,19.4915,52000.0
2006-07-14 12:40:00,30.35,30.42,30.33,30.39,67200.0,19.4979,19.5429,19.4851,19.5236,67200.0
2006-07-14 12:50:00,30.39,30.41,30.33,30.33,48800.0,19.5236,19.5365,19.4851,19.4851,48800.0
2006-07-14 13:00:00,30.33,30.33,30.28,30.28,33400.0,19.4851,19.4851,19.453,19.453,33400.0
2006-07-14 13:10:00,30.28,30.29,30.26,30.27,18200.0,19.453,19.4594,19.4401,19.4465,18200.0
2006-07-14 13:20:00,30.28,30.35,30.28,30.33,34400.0,19.453,19.4979,19.453,19.4851,34400.0
2006-07-14 13:30:00,30.33,30.36,30.29,30.35,54600.0,19.4851,19.5044,19.4594,19.4979,54600.0
2006-07-14 13:40:00,30.35,30.35,30.27,30.28,55600.0,19.4979,19.4979,19.4465,19.453,55600.0
2006-07-14 13:50:00,30.27,30.31,30.25,30.28,50200.0,19.4465,19.4722,19.4337,19.453,50200.0
2006-07-14 14:00:00,30.28,30.29,30.25,30.25,53600.0,19.453,19.4594,19.4337,19.4337,53600.0
2006-07-14 14:10:00,30.25,30.34,30.21,30.33,108200.0,19.4337,19.4915,19.408,19.4851,108200.0
2006-07-14 14:20:00,30.33,30.33,30.27,30.3,55600.0,19.4851,19.4851,19.4465,19.4658,55600.0
2006-07-14 14:30:00,30.3,30.33,30.29,30.3,64000.0,19.4658,19.4851,19.4594,19.4658,64000.0
2006-07-14 14:40:00,30.31,30.34,30.25,30.31,66800.0,19.4722,19.4915,19.4337,19.4722,66800.0
2006-07-14 14:50:00,30.32,30.36,30.31,30.36,66200.0,19.4787,19.5044,19.4722,19.5044,66200.0
2006-07-14 15:00:00,30.36,30.44,30.36,30.41,92000.0,19.5044,19.5558,19.5044,19.5365,92000.0
2006-07-14 15:10:00,30.42,30.45,30.4,30.45,95800.0,19.5429,19.5622,19.5301,19.5622,95800.0
2006-07-14 15:20:00,30.46,30.47,30.4,30.43,131000.0,19.5686,19.575,19.5301,19.5493,131000.0
2006-07-14 15:30:00,30.43,30.45,30.41,30.45,127000.0,19.5493,19.5622,19.5365,19.5622,127000.0
2006-07-14 15:40:00,30.45,30.59,30.44,30.59,142400.0,19.5622,19.6521,19.5558,19.6521,142400.0
2006-07-14 15:50:00,30.59,30.6,30.5,30.51,241400.0,19.6521,19.6586,19.5943,19.6007,241400.0
2006-07-17 09:30:00,30.48,30.54,30.42,30.48,84200.0,19.5815,19.62,19.5429,19.5815,84200.0
2006-07-17 09:40:00,30.47,30.51,30.43,30.49,52800.0,19.575,19.6007,19.5493,19.5879,52800.0
2006-07-17 09:50:00,30.49,30.55,30.49,30.53,75800.0,19.5879,19.6264,19.5879,19.6136,75800.0
2006-07-17 10:00:00,30.54,30.55,30.52,30.52,52400.0,19.62,19.6264,19.6072,19.6072,52400.0
2006-07-17 10:10:00,30.52,30.54,30.48,30.5,88600.0,19.6072,19.62,19.5815,19.5943,88600.0
2006-07-17 10:20:00,30.5,30.51,30.42,30.43,74200.0,19.5943,19.6007,19.5429,19.5493,74200.0
2006-07-17 10:30:00,30.43,30.46,30.38,30.45,68000.0,19.5493,19.5686,19.5172,19.5622,68000.0
2006-07-17 10:40:00,30.44,30.51,30.43,30.48,44000.0,19.5558,19.6007,19.5493,19.5815,44000.0
2006-07-17 10:50:00,30.48,30.54,30.47,30.52,44600.0,19.5815,19.62,19.575,19.6072,44600.0
2006-07-17 11:00:00,30.54,30.58,30.5,30.52,60200.0,19.62,19.6457,19.5943,19.6072,60200.0
2006-07-17 11:10:00,30.53,30.55,30.5,30.5,41400.0,19.6136,19.6264,19.5943,19.5943,41400.0
2006-07-17 11:20:00,30.5,30.5,30.42,30.45,47400.0,19.5943,19.5943,19.5429,19.5622,47400.0
2006-07-17 11:30:00,30.45,30.52,30.44,30.51,58200.0,19.5622,19.6072,19.5558,19.6007,58200.0
2006-07-17 11:40:00,30.5,30.52,30.48,30.48,35000.0,19.5943,19.6072,19.5815,19.5815,35000.0
2006-07-17 11:50:00,30.48,30.52,30.47,30.5,50200.0,19.5815,19.6072,19.575,19.5943,50200.0
2006-07-17 12:00:00,30.5,30.55,30.5,30.5,37400.0,19.5943,19.6264,19.5943,19.5943,37400.0
2006-07-17 12:10:00,30.5,30.55,30.5,30.55,30000.0,19.5943,19.6264,19.5943,19.6264,30000.0
2006-07-17 12:20:00,30.55,30.55,30.5,30.54,27200.0,19.6264,19.6264,19.5943,19.62,27200.0
2006-07-17 12:30:00,30.54,30.58,30.53,30.58,20600.0,19.62,19.6457,19.6136,19.6457,20600.0
2006-07-17 12:40:00,30.56,30.62,30.56,30.61,26800.0,19.6329,19.6714,19.6329,19.665,26800.0
2006-07-17 12:50:00,30.61,30.63,30.59,30.61,18000.0,19.665,19.6778,19.6521,19.665,18000.0
2006-07-17 13:00:00,30.61,30.63,30.59,30.59,14200.0,19.665,19.6778,19.6521,19.6521,14200.0
2006-07-17 13:10:00,30.6,30.66,30.58,30.66,30200.0,19.6586,19.6971,19.6457,19.6971,30200.0
2006-07-17 13:20:00,30.65,30.66,30.56,30.58,104200.0,19.6907,19.6971,19.6329,19.6457,104200.0
2006-07-17 13:30:00,30.58,30.59,30.55,30.56,22400.0,19.6457,19.6521,19.6264,19.6329,22400.0
2006-07-17 13:40:00,30.55,30.6,30.55,30.58,20200.0,19.6264,19.6586,19.6264,19.6457,20200.0
2006-07-17 13:50:00,30.58,30.59,30.56,30.58,15400.0,19.6457,19.6521,19.6329,19.6457,15400.0
2006-07-17 14:00:00,30.58,30.6,30.54,30.54,20800.0,19.6457,19.6586,19.62,19.62,20800.0
2006-07-17 14:10:00,30.55,30.57,30.53,30.57,28400.0,19.6264,19.6393,19.6136,19.6393,28400.0
2006-07-17 14:20:00,30.58,30.6,30.5,30.54,28400.0,19.6457,19.6586,19.5943,19.62,28400.0
2006-07-17 14:30:00,30.54,30.57,30.54,30.56,26800.0,19.62,19.6393,19.62,19.6329,26800.0
2006-07-17 14:40:00,30.56,30.56,30.52,30.53,26200.0,19.6329,19.6329,19.6072,19.6136,26200.0
2006-07-17 14:50:00,30.53,30.53,30.5,30.5,18800.0,19.6136,19.6136,19.5943,19.5943,18800.0
2006-07-17 15:00:00,30.51,30.51,30.44,30.45,68600.0,19.6007,19.6007,19.5558,19.5622,68600.0
2006-07-17 15:10:00,30.44,30.48,30.43,30.45,58800.0,19.5558,19.5815,19.5493,19.5622,58800.0
2006-07-17 15:20:00,30.46,30.47,30.42,30.42,44000.0,19.5686,19.575,19.5429,19.5429,44000.0
2006-07-17 15:30:00,30.41,30.43,30.36,30.42,123200.0,19.5365,19.5493,19.5044,19.5429,123200.0
2006-07-17 15:40:00,30.42,30.5,30.41,30.46,95000.0,19.5429,19.5943,19.5365,19.5686,95000.0
2006-07-17 15:50:00,30.46,30.47,30.43,30.43,109800.0,19.5686,19.575,19.5493,19.5493,109800.0
2006-07-18 09:30:00,30.54,30.54,30.44,30.46,81400.0,19.62,19.62,19.5558,19.5686,81400.0
2006-07-18 09:40:00,30.46,30.5,30.37,30.39,61600.0,19.5686,19.5943,19.5108,19.5236,61600.0
2006-07-18 09:50:00,30.4,30.41,30.33,30.38,64000.0,19.5301,19.5365,19.4851,19.5172,64000.0
2006-07-18 10:00:00,30.36,30.41,30.36,30.4,71600.0,19.5044,19.5365,19.5044,19.5301,71600.0
2006-07-18 10:10:00,30.4,30.42,30.36,30.37,57400.0,19.5301,19.5429,19.5044,19.5108,57400.0
2006-07-18 10:20:00,30.38,30.42,30.38,30.42,28200.0,19.5172,19.5429,19.5172,19.5429,28200.0
2006-07-18 10:30:00,30.4,30.43,30.38,30.4,33600.0,19.5301,19.5493,19.5172,19.5301,33600.0
2006-07-18 10:40:00,30.38,30.42,30.31,30.36,87600.0,19.5172,19.5429,19.4722,19.5044,87600.0
2006-07-18 10:50:00,30.36,30.36,30.29,30.32,53600.0,19.5044,19.5044,19.4594,19.4787,53600.0
2006-07-18 11:00:00,30.33,30.36,30.31,30.35,43600.0,19.4851,19.5044,19.4722,19.4979,43600.0
2006-07-18 11:10:00,30.35,30.35,30.29,30.31,56200.0,19.4979,19.4979,19.4594,19.4722,56200.0
2006-07-18 11:20:00,30.32,30.42,30.31,30.4,27200.0,19.4787,19.5429,19.4722,19.5301,27200.0
2006-07-18 11:30:00,30.4,30.43,30.35,30.35,23800.0,19.5301,19.5493,19.4979,19.4979,23800.0
2006-07-18 11:40:00,30.35,30.38,30.35,30.38,46200.0,19.4979,19.5172,19.4979,19.5172,46200.0
2006-07-18 11:50:00,30.38,30.38,30.32,30.34,79800.0,19.5172,19.5172,19.4787,19.4915,79800.0
2006-07-18 12:00:00,30.35,30.35,30.29,30.32,44400.0,19.4979,19.4979,19.4594,19.4787,44400.0
2006-07-18 12:10:00,30.32,30.34,30.32,30.34,30600.0,19.4787,19.4915,19.4787,19.4915,30600.0
2006-07-18 12:20:00,30.34,30.36,30.32,30.36,86400.0,19.4915,19.5044,19.4787,19.5044,86400.0
2006-07-18 12:30:00,30.36,30.36,30.32,30.32,38800.0,19.5044,19.5044,19.4787,19.4787,38800.0
2006-07-18 12:40:00,30.33,30.36,30.31,30.31,71800.0,19.4851,19.5044,19.4722,19.4722,71800.0
2006-07-18 12:50:00,30.31,30.32,30.27,30.27,92000.0,19.4722,19.4787,19.4465,19.4465,92000.0
2006-07-18 13:00:00,30.28,30.29,30.23,30.28,90000.0,19.453,19.4594,19.4208,19.453,90000.0
2006-07-18 13:10:00,30.28,30.3,30.18,30.19,76000.0,19.453,19.4658,19.3887,19.3952,76000.0
2006-07-18 13:20:00,30.21,30.3,30.2,30.3,55200.0,19.408,19.4658,19.4016,19.4658,55200.0
2006-07-18 13:30:00,30.29,30.31,30.23,30.3,52400.0,19.4594,19.4722,19.4208,19.4658,52400.0
2006-07-18 13:40:00,30.28,30.3,30.24,30.26,69600.0,19.453,19.4658,19.4273,19.4401,69600.0
2006-07-18 13:50:00,30.25,30.33,30.24,30.25,69400.0,19.4337,19.4851,19.4273,19.4337,69400.0
2006-07-18 14:00:00,30.25,30.27,30.22,30.23,51600.0,19.4337,19.4465,19.4144,19.4208,51600.0
2006-07-18 14:10:00,30.23,30.25,30.16,30.21,80600.0,19.4208,19.4337,19.3759,19.408,80600.0
2006-07-18 14:20:00,30.21,30.31,30.18,30.29,81400.0,19.408,19.4722,19.3887,19.4594,81400.0
2006-07-18 14:30:00,30.29,30.38,30.28,30.36,79400.0,19.4594,19.5172,19.453,19.5044,79400.0
2006-07-18 14:40:00,30.36,30.38,30.34,30.36,59600.0,19.5044,19.5172,19.4915,19.5044,59600.0
2006-07-18 14:50:00,30.36,30.38,30.34,30.36,63000.0,19.5044,19.5172,19.4915,19.5044,63000.0
2006-07-18 15:00:00,30.36,30.38,30.3,30.3,75200.0,19.5044,19.5172,19.4658,19.4658,75200.0
2006-07-18 15:10:00,30.3,30.33,30.25,30.31,100000.0,19.4658,19.4851,19.4337,19.4722,100000.0
2006-07-18 15:20:00,30.3,30.3,30.23,30.25,65200.0,19.4658,19.4658,19.4208,19.4337,65200.0
2006-07-18 15:30:00,30.27,30.29,30.21,30.25,201800.0,19.4465,19.4594,19.408,19.4337,201800.0
2006-07-18 15:40:00,30.25,30.35,30.23,30.34,376000.0,19.4337,19.4979,19.4208,19.4915,376000.0
2006-07-18 15:50:00,30.35,30.43,30.33,30.43,242200.0,19.4979,19.5493,19.4851,19.5493,242200.0
2006-07-19 09:30:00,30.55,30.61,30.5,30.58,162400.0,19.6264,19.665,19.5943,19.6457,162400.0
2006-07-19 09:40:00,30.57,30.75,30.48,30.67,86600.0,19.6393,19.7549,19.5815,19.7035,86600.0
2006-07-19 09:50:00,30.64,30.86,30.64,30.8,98800.0,19.6842,19.8256,19.6842,19.787,98800.0
2006-07-19 10:00:00,30.8,31.0,30.8,30.9,141600.0,19.787,19.9155,19.787,19.8513,141600.0
2006-07-19 10:10:00,30.9,30.95,30.88,30.89,43200.0,19.8513,19.8834,19.8384,19.8449,43200.0
2006-07-19 10:20:00,30.89,30.93,30.82,30.91,76000.0,19.8449,19.8706,19.7999,19.8577,76000.0
2006-07-19 10:30:00,30.9,31.01,30.9,30.99,163000.0,19.8513,19.9219,19.8513,19.9091,163000.0
2006-07-19 10:40:00,31.0,31.08,31.0,31.02,94200.0,19.9155,19.9669,19.9155,19.9284,94200.0
2006-07-19 10:50:00,31.03,31.04,30.93,30.93,77400.0,19.9348,19.9412,19.8706,19.8706,77400.0
2006-07-19 11:00:00,30.93,30.95,30.9,30.93,63800.0,19.8706,19.8834,19.8513,19.8706,63800.0
2006-07-19 11:10:00,30.95,31.1,30.95,31.07,114600.0,19.8834,19.9798,19.8834,19.9605,114600.0
2006-07-19 11:20:00,31.07,31.1,31.04,31.1,42000.0,19.9605,19.9798,19.9412,19.9798,42000.0
2006-07-19 11:30:00,31.09,31.14,31.02,31.14,179200.0,19.9733,20.0055,19.9284,20.0055,179200.0
2006-07-19 11:40:00,31.14,31.14,31.06,31.06,33400.0,20.0055,20.0055,19.9541,19.9541,33400.0
2006-07-19 11:50:00,31.07,31.08,31.02,31.03,46400.0,19.9605,19.9669,19.9284,19.9348,46400.0
2006-07-19 12:00:00,31.02,31.08,31.0,31.07,39400.0,19.9284,19.9669,19.9155,19.9605,39400.0
2006-07-19 12:10:00,31.07,31.08,30.98,31.0,61800.0,19.9605,19.9669,19.9027,19.9155,61800.0
2006-07-19 12:20:00,31.0,31.05,31.0,31.05,39800.0,19.9155,19.9476,19.9155,19.9476,39800.0
2006-07-19 12:30:00,31.05,31.09,31.03,31.08,61600.0,19.9476,19.9733,19.9348,19.9669,61600.0
2006-07-19 12:40:00,31.08,31.12,31.08,31.1,44600.0,19.9669,19.9926,19.9669,19.9798,44600.0
2006-07-19 12:50:00,31.09,31.09,31.02,31.05,41200.0,19.9733,19.9733,19.9284,19.9476,41200.0
2006-07-19 13:00:00,31.06,31.09,31.03,31.09,38000.0,19.9541,19.9733,19.9348,19.9733,38000.0
2006-07-19 13:10:00,31.09,31.13,31.07,31.11,40400.0,19.9733,19.999,19.9605,19.9862,40400.0
2006-07-19 13:20:00,31.11,31.15,31.1,31.11,62200.0,19.9862,20.0119,19.9798,19.9862,62200.0
2006-07-19 13:30:00,31.11,31.14,31.11,31.12,45000.0,19.9862,20.0055,19.9862,19.9926,45000.0
2006-07-19 13:40:00,31.12,31.14,31.11,31.11,56000.0,19.9926,20.0055,19.9862,19.9862,56000.0
2006-07-19 13:50:00,31.11,31.17,31.1,31.16,61000.0,19.9862,20.0247,19.9798,20.0183,61000.0
2006-07-19 14:00:00,31.16,31.18,31.15,31.17,61400.0,20.0183,20.0312,20.0119,20.0247,61400.0
2006-07-19 14:10:00,31.17,31.18,31.15,31.18,72200.0,20.0247,20.0312,20.0119,20.0312,72200.0
2006-07-19 14:20:00,31.18,31.22,31.18,31.21,51400.0,20.0312,20.0569,20.0312,20.0504,51400.0
2006-07-19 14:30:00,31.21,31.22,31.14,31.16,105200.0,20.0504,20.0569,20.0055,20.0183,105200.0
2006-07-19 14:40:00,31.16,31.24,31.15,31.23,160800.0,20.0183,20.0697,20.0119,20.0633,160800.0
2006-07-19 14:50:00,31.23,31.24,31.19,31.19,50600.0,20.0633,20.0697,20.0376,20.0376,50600.0
2006-07-19 15:00:00,31.2,31.23,31.16,31.17,103200.0,20.044,20.0633,20.0183,20.0247,103200.0
2006-07-19 15:10:00,31.16,31.18,31.11,31.17,117600.0,20.0183,20.0312,19.9862,20.0247,117600.0
2006-07-19 15:20:00,31.17,31.21,31.16,31.2,81000.0,20.0247,20.0504,20.0183,20.044,81000.0
2006-07-19 15:30:00,31.2,31.25,31.11,31.12,101800.0,20.044,20.0761,19.9862,19.9926,101800.0
2006-07-19 15:40:00,31.11,31.25,31.1,31.11,166600.0,19.9862,20.0761,19.9798,19.9862,166600.0
2006-07-19 15:50:00,31.11,31.14,31.1,31.12,222400.0,19.9862,20.0055,19.9798,19.9926,222400.0
2006-07-20 09:30:00,31.04,31.09,30.98,31.02,137200.0,19.9412,19.9733,19.9027,19.9284,137200.0
2006-07-20 09:40:00,30.98,31.02,30.81,30.89,117400.0,19.9027,19.9284,19.7935,19.8449,117400.0
2006-07-20 09:50:00,30.86,31.0,30.85,30.93,74000.0,19.8256,19.9155,19.8192,19.8706,74000.0
2006-07-20 10:00:00,30.93,31.2,30.91,31.19,74600.0,19.8706,20.044,19.8577,20.0376,74600.0
2006-07-20 10:10:00,31.2,31.3,31.16,31.22,51200.0,20.044,20.1083,20.0183,20.0569,51200.0
2006-07-20 10:20:00,31.22,31.3,31.18,31.26,69800.0,20.0569,20.1083,20.0312,20.0826,69800.0
2006-07-20 10:30:00,31.26,31.28,31.16,31.16,87400.0,20.0826,20.0954,20.0183,20.0183,87400.0
2006-07-20 10:40:00,31.16,31.25,31.16,31.22,41200.0,20.0183,20.0761,20.0183,20.0569,41200.0
2006-07-20 10:50:00,31.24,31.35,31.23,31.35,47600.0,20.0697,20.1404,20.0633,20.1404,47600.0
2006-07-20 11:00:00,31.33,31.34,31.25,31.26,59600.0,20.1275,20.134,20.0761,20.0826,59600.0
2006-07-20 11:10:00,31.27,31.27,31.23,31.25,40000.0,20.089,20.089,20.0633,20.0761,40000.0
2006-07-20 11:20:00,31.25,31.26,31.2,31.22,48800.0,20.0761,20.0826,20.044,20.0569,48800.0
2006-07-20 11:30:00,31.24,31.24,31.19,31.21,32200.0,20.0697,20.0697,20.0376,20.0504,32200.0
2006-07-20 11:40:00,31.22,31.3,31.22,31.25,63400.0,20.0569,20.1083,20.0569,20.0761,63400.0
2006-07-20 11:50:00,31.25,31.26,31.19,31.2,70200.0,20.0761,20.0826,20.0376,20.044,70200.0
2006-07-20 12:00:00,31.19,31.23,31.17,31.22,60200.0,20.0376,20.0633,20.0247,20.0569,60200.0
2006-07-20 12:10:00,31.22,31.3,31.22,31.29,29000.0,20.0569,20.1083,20.0569,20.1018,29000.0
2006-07-20 12:20:00,31.3,31.3,31.22,31.25,91600.0,20.1083,20.1083,20.0569,20.0761,91600.0
2006-07-20 12:30:00,31.24,31.24,31.18,31.24,46200.0,20.0697,20.0697,20.0312,20.0697,46200.0
2006-07-20 12:40:00,31.24,31.27,31.22,31.25,46800.0,20.0697,20.089,20.0569,20.0761,46800.0
2006-07-20 12:50:00,31.25,31.25,31.21,31.21,21400.0,20.0761,20.0761,20.0504,20.0504,21400.0
2006-07-20 13:00:00,31.21,31.28,31.21,31.27,62400.0,20.0504,20.0954,20.0504,20.089,62400.0
2006-07-20 13:10:00,31.27,31.27,31.23,31.24,37800.0,20.089,20.089,20.0633,20.0697,37800.0
2006-07-20 13:20:00,31.25,31.27,31.24,31.25,50000.0,20.0761,20.089,20.0697,20.0761,50000.0
2006-07-20 13:30:00,31.25,31.3,31.25,31.26,35200.0,20.0761,20.1083,20.0761,20.0826,35200.0
2006-07-20 13:40:00,31.26,31.3,31.19,31.3,119400.0,20.0826,20.1083,20.0376,20.1083,119400.0
2006-07-20 13:50:00,31.3,31.31,31.25,31.26,70800.0,20.1083,20.1147,20.0761,20.0826,70800.0
2006-07-20 14:00:00,31.27,31.36,31.22,31.22,106600.0,20.089,20.1468,20.0569,20.0569,106600.0
2006-07-20 14:10:00,31.21,31.26,31.19,31.21,106400.0,20.0504,20.0826,20.0376,20.0504,106400.0
2006-07-20 14:20:00,31.21,31.25,31.18,31.23,56000.0,20.0504,20.0761,20.0312,20.0633,56000.0
2006-07-20 14:30:00,31.22,31.31,31.22,31.25,69800.0,20.0569,20.1147,20.0569,20.0761,69800.0
2006-07-20 14:40:00,31.25,31.33,31.25,31.3,80000.0,20.0761,20.1275,20.0761,20.1083,80000.0
2006-07-20 14:50:00,31.3,31.3,31.18,31.18,74000.0,20.1083,20.1083,20.0312,20.0312,74000.0
2006-07-20 15:00:00,31.18,31.25,31.18,31.23,77600.0,20.0312,20.0761,20.0312,20.0633,77600.0
2006-07-20 15:10:00,31.23,31.24,31.21,31.23,95600.0,20.0633,20.0697,20.0504,20.0633,95600.0
2006-07-20 15:20:00,31.23,31.23,31.14,31.18,134200.0,20.0633,20.0633,20.0055,20.0312,134200.0
2006-07-20 15:30:00,31.18,31.21,31.16,31.19,84600.0,20.0312,20.0504,20.0183,20.0376,84600.0
2006-07-20 15:40:00,31.19,31.22,31.14,31.22,166000.0,20.0376,20.0569,20.0055,20.0569,166000.0
2006-07-20 15:50:00,31.22,31.23,31.18,31.23,223400.0,20.0569,20.0633,20.0312,20.0633,223400.0
2006-07-21 09:30:00,31.48,31.5,31.42,31.5,813400.0,20.2239,20.2367,20.1853,20.2367,813400.0
2006-07-21 09:40:00,31.5,31.58,31.46,31.5,202800.0,20.2367,20.2881,20.211,20.2367,202800.0
2006-07-21 09:50:00,31.5,31.58,31.41,31.43,155600.0,20.2367,20.2881,20.1789,20.1918,155600.0
2006-07-21 10:00:00,31.43,31.43,31.2,31.25,123000.0,20.1918,20.1918,20.044,20.0761,123000.0
2006-07-21 10:10:00,31.25,31.26,31.18,31.25,427400.0,20.0761,20.0826,20.0312,20.0761,427400.0
2006-07-21 10:20:00,31.25,31.25,31.17,31.23,136800.0,20.0761,20.0761,20.0247,20.0633,136800.0
2006-07-21 10:30:00,31.2,31.23,31.11,31.23,123000.0,20.044,20.0633,19.9862,20.0633,123000.0
2006-07-21 10:40:00,31.23,31.24,31.13,31.15,112400.0,20.0633,20.0697,19.999,20.0119,112400.0
2006-07-21 10:50:00,31.17,31.21,31.11,31.11,81000.0,20.0247,20.0504,19.9862,19.9862,81000.0
2006-07-21 11:00:00,31.11,31.24,31.11,31.24,70000.0,19.9862,20.0697,19.9862,20.0697,70000.0
2006-07-21 11:10:00,31.23,31.24,31.18,31.23,42000.0,20.0633,20.0697,20.0312,20.0633,42000.0
2006-07-21 11:20:00,31.23,31.25,31.22,31.23,88600.0,20.0633,20.0761,20.0569,20.0633,88600.0
2006-07-21 11:30:00,31.25,31.27,31.21,31.25,74000.0,20.0761,20.089,20.0504,20.0761,74000.0
2006-07-21 11:40:00,31.25,31.28,31.23,31.25,124200.0,20.0761,20.0954,20.0633,20.0761,124200.0
2006-07-21 11:50:00,31.26,31.36,31.26,31.29,60600.0,20.0826,20.1468,20.0826,20.1018,60600.0
2006-07-21 12:00:00,31.27,31.29,31.18,31.18,43000.0,20.089,20.1018,20.0312,20.0312,43000.0
2006-07-21 12:10:00,31.18,31.2,31.15,31.18,36800.0,20.0312,20.044,20.0119,20.0312,36800.0
2006-07-21 12:20:00,31.16,31.28,31.16,31.25,51400.0,20.0183,20.0954,20.0183,20.0761,51400.0
2006-07-21 12:30:00,31.26,31.3,31.16,31.2,26600.0,20.0826,20.1083,20.0183,20.044,26600.0
2006-07-21 12:40:00,31.2,31.27,31.2,31.23,36800.0,20.044,20.089,20.044,20.0633,36800.0
2006-07-21 12:50:00,31.22,31.24,31.18,31.24,32200.0,20.0569,20.0697,20.0312,20.0697,32200.0
2006-07-21 13:00:00,31.24,31.25,31.18,31.21,68200.0,20.0697,20.0761,20.0312,20.0504,68200.0
2006-07-21 13:10:00,31.21,31.28,31.21,31.25,45000.0,20.0504,20.0954,20.0504,20.0761,45000.0
2006-07-21 13:20:00,31.25,31.28,31.22,31.23,29200.0,20.0761,20.0954,20.0569,20.0633,29200.0
2006-07-21 13:30:00,31.24,31.24,31.18,31.24,37400.0,20.0697,20.0697,20.0312,20.0697,37400.0
2006-07-21 13:40:00,31.24,31.26,31.2,31.23,71800.0,20.0697,20.0826,20.044,20.0633,71800.0
2006-07-21 13:50:00,31.23,31.25,31.21,31.22,42800.0,20.0633,20.0761,20.0504,20.0569,42800.0
2006-07-21 14:00:00,31.21,31.24,31.18,31.18,56000.0,20.0504,20.0697,20.0312,20.0312,56000.0
2006-07-21 14:10:00,31.18,31.18,31.12,31.13,53800.0,20.0312,20.0312,19.9926,19.999,53800.0
2006-07-21 14:20:00,31.12,31.2,31.12,31.19,50000.0,19.9926,20.044,19.9926,20.0376,50000.0
2006-07-21 14:30:00,31.2,31.2,31.13,31.13,44400.0,20.044,20.044,19.999,19.999,44400.0
2006-07-21 14:40:00,31.13,31.13,31.05,31.08,49600.0,19.999,19.999,19.9476,19.9669,49600.0
2006-07-21 14:50:00,31.07,31.11,31.07,31.1,31600.0,19.9605,19.9862,19.9605,19.9798,31600.0
2006-07-21 15:00:00,31.1,31.1,30.98,31.06,103000.0,19.9798,19.9798,19.9027,19.9541,103000.0
2006-07-21 15:10:00,31.05,31.07,31.03,31.03,60000.0,19.9476,19.9605,19.9348,19.9348,60000.0
2006-07-21 15:20:00,31.03,31.03,30.98,30.98,55200.0,19.9348,19.9348,19.9027,19.9027,55200.0
2006-07-21 15:30:00,30.98,31.03,30.96,31.0,115800.0,19.9027,19.9348,19.8898,19.9155,115800.0
2006-07-21 15:40:00,31.01,31.08,31.0,31.04,126000.0,19.9219,19.9669,19.9155,19.9412,126000.0
2006-07-21 15:50:00,31.04,31.09,31.02,31.06,172200.0,19.9412,19.9733,19.9284,19.9541,172200.0
2006-07-24 09:30:00,31.0,31.15,31.0,31.07,178000.0,20.0182,20.115,20.0182,20.0634,178000.0
2006-07-24 09:40:00,31.06,31.11,31.0,31.09,93600.0,20.0569,20.0892,20.0182,20.0763,93600.0
2006-07-24 09:50:00,31.09,31.13,31.0,31.13,60400.0,20.0763,20.1021,20.0182,20.1021,60400.0
2006-07-24 10:00:00,31.12,31.15,31.1,31.15,70000.0,20.0957,20.115,20.0827,20.115,70000.0
2006-07-24 10:10:00,31.14,31.15,31.07,31.14,58200.0,20.1086,20.115,20.0634,20.1086,58200.0
2006-07-24 10:20:00,31.13,31.18,31.11,31.13,54600.0,20.1021,20.1344,20.0892,20.1021,54600.0
2006-07-24 10:30:00,31.16,31.2,31.13,31.16,57200.0,20.1215,20.1473,20.1021,20.1215,57200.0
2006-07-24 10:40:00,31.17,31.18,31.08,31.13,86600.0,20.1279,20.1344,20.0698,20.1021,86600.0
2006-07-24 10:50:00,31.15,31.19,31.13,31.17,56800.0,20.115,20.1409,20.1021,20.1279,56800.0
2006-07-24 11:00:00,31.17,31.17,31.11,31.17,93400.0,20.1279,20.1279,20.0892,20.1279,93400.0
2006-07-24 11:10:00,31.17,31.17,31.09,31.11,73400.0,20.1279,20.1279,20.0763,20.0892,73400.0
2006-07-24 11:20:00,31.11,31.18,31.09,31.15,81800.0,20.0892,20.1344,20.0763,20.115,81800.0
2006-07-24 11:30:00,31.14,31.19,31.14,31.17,63400.0,20.1086,20.1409,20.1086,20.1279,63400.0
2006-07-24 11:40:00,31.18,31.18,31.07,31.11,110400.0,20.1344,20.1344,20.0634,20.0892,110400.0
2006-07-24 11:50:00,31.13,31.15,31.11,31.13,78000.0,20.1021,20.115,20.0892,20.1021,78000.0
2006-07-24 12:00:00,31.13,31.14,31.05,31.08,71400.0,20.1021,20.1086,20.0505,20.0698,71400.0
2006-07-24 12:10:00,31.08,31.11,31.07,31.1,43400.0,20.0698,20.0892,20.0634,20.0827,43400.0
2006-07-24 12:20:00,31.1,31.13,31.06,31.1,53200.0,20.0827,20.1021,20.0569,20.0827,53200.0
2006-07-24 12:30:00,31.09,31.12,31.05,31.11,156600.0,20.0763,20.0957,20.0505,20.0892,156600.0
2006-07-24 12:40:00,31.11,31.13,31.08,31.12,32800.0,20.0892,20.1021,20.0698,20.0957,32800.0
2006-07-24 12:50:00,31.12,31.14,31.09,31.12,41600.0,20.0957,20.1086,20.0763,20.0957,41600.0
2006-07-24 13:00:00,31.11,31.14,31.09,31.11,35800.0,20.0892,20.1086,20.0763,20.0892,35800.0
2006-07-24 13:10:00,31.12,31.16,31.1,31.15,35200.0,20.0957,20.1215,20.0827,20.115,35200.0
2006-07-24 13:20:00,31.14,31.16,31.11,31.11,38000.0,20.1086,20.1215,20.0892,20.0892,38000.0
2006-07-24 13:30:00,31.11,31.16,31.1,31.14,50200.0,20.0892,20.1215,20.0827,20.1086,50200.0
2006-07-24 13:40:00,31.14,31.16,31.12,31.13,30600.0,20.1086,20.1215,20.0957,20.1021,30600.0
2006-07-24 13:50:00,31.14,31.15,31.11,31.13,33800.0,20.1086,20.115,20.0892,20.1021,33800.0
2006-07-24 14:00:00,31.12,31.14,31.09,31.1,79000.0,20.0957,20.1086,20.0763,20.0827,79000.0
2006-07-24 14:10:00,31.1,31.1,31.04,31.04,137600.0,20.0827,20.0827,20.044,20.044,137600.0
2006-07-24 14:20:00,31.04,31.08,31.03,31.05,100200.0,20.044,20.0698,20.0375,20.0505,100200.0
2006-07-24 14:30:00,31.05,31.08,31.05,31.08,96200.0,20.0505,20.0698,20.0505,20.0698,96200.0
2006-07-24 14:40:00,31.08,31.08,31.06,31.08,61400.0,20.0698,20.0698,20.0569,20.0698,61400.0
2006-07-24 14:50:00,31.08,31.1,31.07,31.1,85800.0,20.0698,20.0827,20.0634,20.0827,85800.0
2006-07-24 15:00:00,31.1,31.12,31.09,31.1,72800.0,20.0827,20.0957,20.0763,20.0827,72800.0
2006-07-24 15:10:00,31.1,31.1,31.08,31.09,159400.0,20.0827,20.0827,20.0698,20.0763,159400.0
2006-07-24 15:20:00,31.09,31.11,31.07,31.1,176600.0,20.0763,20.0892,20.0634,20.0827,176600.0
2006-07-24 15:30:00,31.1,31.11,31.07,31.09,167200.0,20.0827,20.0892,20.0634,20.0763,167200.0
2006-07-24 15:40:00,31.09,31.11,31.06,31.11,147000.0,20.0763,20.0892,20.0569,20.0892,147000.0
2006-07-24 15:50:00,31.11,31.11,31.05,31.05,263000.0,20.0892,20.0892,20.0505,20.0505,263000.0
2006-07-25 09:30:00,30.65,30.69,30.56,30.68,286000.0,19.7922,19.818,19.734,19.8115,286000.0
2006-07-25 09:40:00,30.67,30.73,30.5,30.5,211400.0,19.8051,19.8438,19.6953,19.6953,211400.0
2006-07-25 09:50:00,30.58,30.64,30.53,30.62,134400.0,19.747,19.7857,19.7147,19.7728,134400.0
2006-07-25 10:00:00,30.63,30.64,30.52,30.56,138000.0,19.7792,19.7857,19.7082,19.734,138000.0
2006-07-25 10:10:00,30.57,30.6,30.43,30.53,226600.0,19.7405,19.7599,19.6501,19.7147,226600.0
2006-07-25 10:20:00,30.53,30.55,30.43,30.43,124600.0,19.7147,19.7276,19.6501,19.6501,124600.0
2006-07-25 10:30:00,30.43,30.43,30.3,30.32,330400.0,19.6501,19.6501,19.5661,19.5791,330400.0
2006-07-25 10:40:00,30.32,30.41,30.31,30.4,203400.0,19.5791,19.6372,19.5726,19.6307,203400.0
2006-07-25 10:50:00,30.39,30.41,30.31,30.39,121200.0,19.6243,19.6372,19.5726,19.6243,121200.0
2006-07-25 11:00:00,30.38,30.4,30.29,30.29,152400.0,19.6178,19.6307,19.5597,19.5597,152400.0
2006-07-25 11:10:00,30.29,30.39,30.27,30.33,100200.0,19.5597,19.6243,19.5468,19.5855,100200.0
2006-07-25 11:20:00,30.34,30.35,30.22,30.25,113600.0,19.592,19.5984,19.5145,19.5339,113600.0
2006-07-25 11:30:00,30.23,30.37,30.22,30.25,133600.0,19.5209,19.6113,19.5145,19.5339,133600.0
2006-07-25 11:40:00,30.25,30.27,30.05,30.11,164000.0,19.5339,19.5468,19.4047,19.4435,164000.0
2006-07-25 11:50:00,30.12,30.16,30.0,30.07,234400.0,19.4499,19.4757,19.3724,19.4176,234400.0
2006-07-25 12:00:00,30.06,30.22,30.06,30.11,198000.0,19.4112,19.5145,19.4112,19.4435,198000.0
2006-07-25 12:10:00,30.11,30.15,30.07,30.11,144200.0,19.4435,19.4693,19.4176,19.4435,144200.0
2006-07-25 12:20:00,30.14,30.15,30.09,30.15,112800.0,19.4628,19.4693,19.4305,19.4693,112800.0
2006-07-25 12:30:00,30.14,30.18,30.09,30.18,213800.0,19.4628,19.4887,19.4305,19.4887,213800.0
2006-07-25 12:40:00,30.18,30.18,30.09,30.16,64800.0,19.4887,19.4887,19.4305,19.4757,64800.0
2006-07-25 12:50:00,30.15,30.16,30.03,30.08,65800.0,19.4693,19.4757,19.3918,19.4241,65800.0
2006-07-25 13:00:00,30.07,30.17,30.06,30.17,116000.0,19.4176,19.4822,19.4112,19.4822,116000.0
2006-07-25 13:10:00,30.17,30.21,30.11,30.18,153000.0,19.4822,19.508,19.4435,19.4887,153000.0
2006-07-25 13:20:00,30.18,30.22,30.13,30.13,93400.0,19.4887,19.5145,19.4564,19.4564,93400.0
2006-07-25 13:30:00,30.12,30.21,30.12,30.16,64600.0,19.4499,19.508,19.4499,19.4757,64600.0
2006-07-25 13:40:00,30.16,30.21,30.12,30.17,89600.0,19.4757,19.508,19.4499,19.4822,89600.0
2006-07-25 13:50:00,30.16,30.17,30.11,30.11,73400.0,19.4757,19.4822,19.4435,19.4435,73400.0
2006-07-25 14:00:00,30.11,30.16,30.11,30.15,115400.0,19.4435,19.4757,19.4435,19.4693,115400.0
2006-07-25 14:10:00,30.15,30.2,30.11,30.14,122800.0,19.4693,19.5016,19.4435,19.4628,122800.0
2006-07-25 14:20:00,30.13,30.17,30.07,30.11,157000.0,19.4564,19.4822,19.4176,19.4435,157000.0
2006-07-25 14:30:00,30.12,30.17,30.02,30.04,241800.0,19.4499,19.4822,19.3853,19.3982,241800.0
2006-07-25 14:40:00,30.02,30.11,30.02,30.1,193000.0,19.3853,19.4435,19.3853,19.437,193000.0
2006-07-25 14:50:00,30.1,30.15,30.05,30.05,145600.0,19.437,19.4693,19.4047,19.4047,145600.0
2006-07-25 15:00:00,30.05,30.17,30.05,30.06,239400.0,19.4047,19.4822,19.4047,19.4112,239400.0
2006-07-25 15:10:00,30.07,30.17,30.06,30.17,285800.0,19.4176,19.4822,19.4112,19.4822,285800.0
2006-07-25 15:20:00,30.17,30.3,30.17,30.25,259000.0,19.4822,19.5661,19.4822,19.5339,259000.0
2006-07-25 15:30:00,30.25,30.39,30.25,30.36,428400.0,19.5339,19.6243,19.5339,19.6049,428400.0
2006-07-25 15:40:00,30.36,30.42,30.35,30.41,294600.0,19.6049,19.6436,19.5984,19.6372,294600.0
2006-07-25 15:50:00,30.42,30.49,30.28,30.3,364000.0,19.6436,19.6888,19.5532,19.5661,364000.0
2006-07-26 09:30:00,29.9,30.07,29.74,29.76,458600.0,19.3078,19.4176,19.2045,19.2174,458600.0
2006-07-26 09:40:00,29.79,29.8,29.6,29.64,361000.0,19.2368,19.2433,19.1141,19.1399,361000.0
2006-07-26 09:50:00,29.64,29.85,29.61,29.75,243200.0,19.1399,19.2756,19.1206,19.211,243200.0
2006-07-26 10:00:00,29.77,29.8,29.74,29.77,171200.0,19.2239,19.2433,19.2045,19.2239,171200.0
2006-07-26 10:10:00,29.75,29.84,29.75,29.84,154800.0,19.211,19.2691,19.211,19.2691,154800.0
2006-07-26 10:20:00,29.83,29.88,29.8,29.83,103000.0,19.2626,19.2949,19.2433,19.2626,103000.0
2006-07-26 10:30:00,29.83,29.9,29.75,29.87,149000.0,19.2626,19.3078,19.211,19.2885,149000.0
2006-07-26 10:40:00,29.87,29.9,29.81,29.81,212400.0,19.2885,19.3078,19.2497,19.2497,212400.0
2006-07-26 10:50:00,29.81,29.85,29.8,29.84,112200.0,19.2497,19.2756,19.2433,19.2691,112200.0
2006-07-26 11:00:00,29.84,29.91,29.84,29.86,68000.0,19.2691,19.3143,19.2691,19.282,68000.0
2006-07-26 11:10:00,29.86,29.95,29.85,29.95,87000.0,19.282,19.3401,19.2756,19.3401,87000.0
2006-07-26 11:20:00,29.95,29.95,29.89,29.93,155800.0,19.3401,19.3401,19.3014,19.3272,155800.0
2006-07-26 11:30:00,29.95,30.02,29.93,29.98,110400.0,19.3401,19.3853,19.3272,19.3595,110400.0
2006-07-26 11:40:00,29.98,30.0,29.88,29.88,221600.0,19.3595,19.3724,19.2949,19.2949,221600.0
2006-07-26 11:50:00,29.89,29.9,29.81,29.83,139600.0,19.3014,19.3078,19.2497,19.2626,139600.0
2006-07-26 12:00:00,29.83,29.9,29.81,29.89,48400.0,19.2626,19.3078,19.2497,19.3014,48400.0
2006-07-26 12:10:00,29.89,29.91,29.82,29.83,100000.0,19.3014,19.3143,19.2562,19.2626,100000.0
2006-07-26 12:20:00,29.82,29.86,29.81,29.82,41800.0,19.2562,19.282,19.2497,19.2562,41800.0
2006-07-26 12:30:00,29.83,29.84,29.8,29.8,103400.0,19.2626,19.2691,19.2433,19.2433,103400.0
2006-07-26 12:40:00,29.8,29.81,29.74,29.76,134800.0,19.2433,19.2497,19.2045,19.2174,134800.0
2006-07-26 12:50:00,29.75,29.79,29.73,29.74,66200.0,19.211,19.2368,19.1981,19.2045,66200.0
2006-07-26 13:00:00,29.74,29.77,29.71,29.73,56400.0,19.2045,19.2239,19.1852,19.1981,56400.0
2006-07-26 13:10:00,29.74,29.79,29.73,29.74,42600.0,19.2045,19.2368,19.1981,19.2045,42600.0
2006-07-26 13:20:00,29.74,29.76,29.74,29.74,65000.0,19.2045,19.2174,19.2045,19.2045,65000.0
2006-07-26 13:30:00,29.74,29.75,29.73,29.73,72800.0,19.2045,19.211,19.1981,19.1981,72800.0
2006-07-26 13:40:00,29.73,29.75,29.73,29.75,99600.0,19.1981,19.211,19.1981,19.211,99600.0
2006-07-26 13:50:00,29.75,29.75,29.72,29.72,104400.0,19.211,19.211,19.1916,19.1916,104400.0
2006-07-26 14:00:00,29.72,29.72,29.63,29.64,147400.0,19.1916,19.1916,19.1335,19.1399,147400.0
2006-07-26 14:10:00,29.64,29.72,29.63,29.71,85200.0,19.1399,19.1916,19.1335,19.1852,85200.0
2006-07-26 14:20:00,29.71,29.75,29.67,29.71,103000.0,19.1852,19.211,19.1593,19.1852,103000.0
2006-07-26 14:30:00,29.71,29.78,29.68,29.78,93600.0,19.1852,19.2304,19.1658,19.2304,93600.0
2006-07-26 14:40:00,29.77,29.77,29.73,29.75,217600.0,19.2239,19.2239,19.1981,19.211,217600.0
2006-07-26 14:50:00,29.75,29.76,29.74,29.75,94200.0,19.211,19.2174,19.2045,19.211,94200.0
2006-07-26 15:00:00,29.75,29.75,29.74,29.75,113400.0,19.211,19.211,19.2045,19.211,113400.0
2006-07-26 15:10:00,29.75,29.77,29.72,29.72,165400.0,19.211,19.2239,19.1916,19.1916,165400.0
2006-07-26 15:20:00,29.73,29.75,29.72,29.75,221800.0,19.1981,19.211,19.1916,19.211,221800.0
2006-07-26 15:30:00,29.75,29.75,29.74,29.75,196200.0,19.211,19.211,19.2045,19.211,196200.0
2006-07-26 15:40:00,29.75,29.75,29.73,29.75,502000.0,19.211,19.211,19.1981,19.211,502000.0
2006-07-26 15:50:00,29.75,29.75,29.73,29.74,285000.0,19.211,19.211,19.1981,19.2045,285000.0
2006-07-27 09:30:00,29.78,29.84,29.75,29.84,182000.0,19.2304,19.2691,19.211,19.2691,182000.0
2006-07-27 09:40:00,29.84,29.88,29.78,29.79,179200.0,19.2691,19.2949,19.2304,19.2368,179200.0
2006-07-27 09:50:00,29.79,29.88,29.78,29.83,192400.0,19.2368,19.2949,19.2304,19.2626,192400.0
2006-07-27 10:00:00,29.83,29.84,29.75,29.75,152400.0,19.2626,19.2691,19.211,19.211,152400.0
2006-07-27 10:10:00,29.76,29.83,29.75,29.78,125800.0,19.2174,19.2626,19.211,19.2304,125800.0
2006-07-27 10:20:00,29.78,29.78,29.64,29.65,114400.0,19.2304,19.2304,19.1399,19.1464,114400.0
2006-07-27 10:30:00,29.67,29.75,29.66,29.7,80400.0,19.1593,19.211,19.1529,19.1787,80400.0
2006-07-27 10:40:00,29.7,29.71,29.64,29.65,71400.0,19.1787,19.1852,19.1399,19.1464,71400.0
2006-07-27 10:50:00,29.66,29.74,29.65,29.73,58600.0,19.1529,19.2045,19.1464,19.1981,58600.0
2006-07-27 11:00:00,29.73,29.77,29.72,29.75,107200.0,19.1981,19.2239,19.1916,19.211,107200.0
2006-07-27 11:10:00,29.76,29.77,29.68,29.7,143200.0,19.2174,19.2239,19.1658,19.1787,143200.0
2006-07-27 11:20:00,29.71,29.73,29.68,29.72,73600.0,19.1852,19.1981,19.1658,19.1916,73600.0
2006-07-27 11:30:00,29.72,29.73,29.6,29.6,107000.0,19.1916,19.1981,19.1141,19.1141,107000.0
2006-07-27 11:40:00,29.6,29.6,29.43,29.43,187600.0,19.1141,19.1141,19.0043,19.0043,187600.0
2006-07-27 11:50:00,29.43,29.52,29.43,29.49,145800.0,19.0043,19.0625,19.0043,19.0431,145800.0
2006-07-27 12:00:00,29.49,29.56,29.46,29.53,67600.0,19.0431,19.0883,19.0237,19.0689,67600.0
2006-07-27 12:10:00,29.54,29.55,29.49,29.51,84000.0,19.0754,19.0818,19.0431,19.056,84000.0
2006-07-27 12:20:00,29.52,29.56,29.5,29.53,56400.0,19.0625,19.0883,19.0495,19.0689,56400.0
2006-07-27 12:30:00,29.53,29.61,29.52,29.54,60600.0,19.0689,19.1206,19.0625,19.0754,60600.0
2006-07-27 12:40:00,29.54,29.54,29.49,29.52,45800.0,19.0754,19.0754,19.0431,19.0625,45800.0
2006-07-27 12:50:00,29.51,29.53,29.48,29.48,56400.0,19.056,19.0689,19.0366,19.0366,56400.0
2006-07-27 13:00:00,29.48,29.52,29.48,29.49,63000.0,19.0366,19.0625,19.0366,19.0431,63000.0
2006-07-27 13:10:00,29.49,29.49,29.41,29.47,108400.0,19.0431,19.0431,18.9914,19.0302,108400.0
2006-07-27 13:20:00,29.47,29.5,29.45,29.5,72400.0,19.0302,19.0495,19.0173,19.0495,72400.0
2006-07-27 13:30:00,29.5,29.52,29.36,29.41,122600.0,19.0495,19.0625,18.9591,18.9914,122600.0
2006-07-27 13:40:00,29.41,29.47,29.4,29.46,102400.0,18.9914,19.0302,18.985,19.0237,102400.0
2006-07-27 13:50:00,29.47,29.48,29.43,29.44,80800.0,19.0302,19.0366,19.0043,19.0108,80800.0
2006-07-27 14:00:00,29.43,29.45,29.42,29.45,97200.0,19.0043,19.0173,18.9979,19.0173,97200.0
2006-07-27 14:10:00,29.43,29.5,29.43,29.5,81600.0,19.0043,19.0495,19.0043,19.0495,81600.0
2006-07-27 14:20:00,29.49,29.5,29.45,29.45,145600.0,19.0431,19.0495,19.0173,19.0173,145600.0
2006-07-27 14:30:00,29.46,29.47,29.44,29.46,130200.0,19.0237,19.0302,19.0108,19.0237,130200.0
2006-07-27 14:40:00,29.46,29.47,29.43,29.47,59800.0,19.0237,19.0302,19.0043,19.0302,59800.0
2006-07-27 14:50:00,29.47,29.5,29.46,29.47,122000.0,19.0302,19.0495,19.0237,19.0302,122000.0
2006-07-27 15:00:00,29.47,29.47,29.38,29.39,183600.0,19.0302,19.0302,18.9721,18.9785,183600.0
2006-07-27 15:10:00,29.39,29.4,29.32,29.34,219600.0,18.9785,18.985,18.9333,18.9462,219600.0
2006-07-27 15:20:00,29.34,29.42,29.33,29.41,194400.0,18.9462,18.9979,18.9398,18.9914,194400.0
2006-07-27 15:30:00,29.41,29.42,29.38,29.4,236000.0,18.9914,18.9979,18.9721,18.985,236000.0
2006-07-27 15:40:00,29.4,29.43,29.39,29.41,232800.0,18.985,19.0043,18.9785,18.9914,232800.0
2006-07-27 15:50:00,29.41,29.49,29.41,29.45,405200.0,18.9914,19.0431,18.9914,19.0173,405200.0
2006-07-28 09:30:00,29.6,29.63,29.49,29.58,99400.0,19.1141,19.1335,19.0431,19.1012,99400.0
2006-07-28 09:40:00,29.59,29.66,29.56,29.63,101200.0,19.1077,19.1529,19.0883,19.1335,101200.0
2006-07-28 09:50:00,29.63,29.84,29.62,29.75,103000.0,19.1335,19.2691,19.127,19.211,103000.0
2006-07-28 10:00:00,29.75,29.85,29.66,29.67,83800.0,19.211,19.2756,19.1529,19.1593,83800.0
2006-07-28 10:10:00,29.67,29.71,29.64,29.68,88000.0,19.1593,19.1852,19.1399,19.1658,88000.0
2006-07-28 10:20:00,29.67,29.72,29.66,29.66,91200.0,19.1593,19.1916,19.1529,19.1529,91200.0
2006-07-28 10:30:00,29.66,29.75,29.64,29.74,189600.0,19.1529,19.211,19.1399,19.2045,189600.0
2006-07-28 10:40:00,29.74,29.77,29.72,29.73,83800.0,19.2045,19.2239,19.1916,19.1981,83800.0
2006-07-28 10:50:00,29.74,29.82,29.73,29.82,99200.0,19.2045,19.2562,19.1981,19.2562,99200.0
2006-07-28 11:00:00,29.81,29.86,29.81,29.84,109400.0,19.2497,19.282,19.2497,19.2691,109400.0
2006-07-28 11:10:00,29.84,29.95,29.83,29.93,143000.0,19.2691,19.3401,19.2626,19.3272,143000.0
2006-07-28 11:20:00,29.92,29.97,29.88,29.93,96800.0,19.3208,19.353,19.2949,19.3272,96800.0
2006-07-28 11:30:00,29.93,29.94,29.85,29.85,64600.0,19.3272,19.3337,19.2756,19.2756,64600.0
2006-07-28 11:40:00,29.84,29.91,29.84,29.91,46400.0,19.2691,19.3143,19.2691,19.3143,46400.0
2006-07-28 11:50:00,29.91,29.92,29.9,29.91,48800.0,19.3143,19.3208,19.3078,19.3143,48800.0
2006-07-28 12:00:00,29.91,29.91,29.88,29.9,56000.0,19.3143,19.3143,19.2949,19.3078,56000.0
2006-07-28 12:10:00,29.9,29.93,29.89,29.92,52000.0,19.3078,19.3272,19.3014,19.3208,52000.0
2006-07-28 12:20:00,29.93,29.93,29.89,29.9,26600.0,19.3272,19.3272,19.3014,19.3078,26600.0
2006-07-28 12:30:00,29.89,29.95,29.89,29.94,38400.0,19.3014,19.3401,19.3014,19.3337,38400.0
2006-07-28 12:40:00,29.95,29.96,29.88,29.93,35800.0,19.3401,19.3466,19.2949,19.3272,35800.0
2006-07-28 12:50:00,29.93,29.93,29.9,29.91,29600.0,19.3272,19.3272,19.3078,19.3143,29600.0
2006-07-28 13:00:00,29.92,29.92,29.89,29.91,48400.0,19.3208,19.3208,19.3014,19.3143,48400.0
2006-07-28 13:10:00,29.9,29.9,29.81,29.83,73200.0,19.3078,19.3078,19.2497,19.2626,73200.0
2006-07-28 13:20:00,29.82,29.86,29.8,29.83,51200.0,19.2562,19.282,19.2433,19.2626,51200.0
2006-07-28 13:30:00,29.83,29.91,29.81,29.81,34000.0,19.2626,19.3143,19.2497,19.2497,34000.0
2006-07-28 13:40:00,29.81,29.83,29.79,29.83,54400.0,19.2497,19.2626,19.2368,19.2626,54400.0
2006-07-28 13:50:00,29.82,29.84,29.79,29.81,65200.0,19.2562,19.2691,19.2368,19.2497,65200.0
2006-07-28 14:00:00,29.81,29.82,29.8,29.8,40400.0,19.2497,19.2562,19.2433,19.2433,40400.0
2006-07-28 14:10:00,29.8,29.86,29.8,29.86,77400.0,19.2433,19.282,19.2433,19.282,77400.0
2006-07-28 14:20:00,29.86,29.9,29.84,29.88,99000.0,19.282,19.3078,19.2691,19.2949,99000.0
2006-07-28 14:30:00,29.87,29.9,29.84,29.89,71200.0,19.2885,19.3078,19.2691,19.3014,71200.0
2006-07-28 14:40:00,29.88,29.9,29.85,29.88,61800.0,19.2949,19.3078,19.2756,19.2949,61800.0
2006-07-28 14:50:00,29.88,29.9,29.86,29.88,96800.0,19.2949,19.3078,19.282,19.2949,96800.0
2006-07-28 15:00:00,29.89,29.89,29.86,29.88,78400.0,19.3014,19.3014,19.282,19.2949,78400.0
2006-07-28 15:10:00,29.88,29.93,29.88,29.92,77600.0,19.2949,19.3272,19.2949,19.3208,77600.0
2006-07-28 15:20:00,29.92,29.94,29.84,29.84,102200.0,19.3208,19.3337,19.2691,19.2691,102200.0
2006-07-28 15:30:00,29.84,29.9,29.84,29.89,118000.0,19.2691,19.3078,19.2691,19.3014,118000.0
2006-07-28 15:40:00,29.88,29.91,29.88,29.9,147600.0,19.2949,19.3143,19.2949,19.3078,147600.0
2006-07-28 15:50:00,29.9,29.9,29.8,29.82,151200.0,19.3078,19.3078,19.2433,19.2562,151200.0
2006-07-31 09:30:00,29.71,29.71,29.61,29.67,80400.0,19.1852,19.1852,19.1206,19.1593,80400.0
2006-07-31 09:40:00,29.66,29.76,29.65,29.73,86200.0,19.1529,19.2174,19.1464,19.1981,86200.0
2006-07-31 09:50:00,29.73,29.75,29.66,29.71,140800.0,19.1981,19.211,19.1529,19.1852,140800.0
2006-07-31 10:00:00,29.72,29.83,29.7,29.8,99200.0,19.1916,19.2626,19.1787,19.2433,99200.0
2006-07-31 10:10:00,29.8,29.82,29.72,29.8,77800.0,19.2433,19.2562,19.1916,19.2433,77800.0
2006-07-31 10:20:00,29.8,29.93,29.8,29.89,101600.0,19.2433,19.3272,19.2433,19.3014,101600.0
2006-07-31 10:30:00,29.89,29.9,29.77,29.82,97400.0,19.3014,19.3078,19.2239,19.2562,97400.0
2006-07-31 10:40:00,29.83,29.86,29.8,29.86,95000.0,19.2626,19.282,19.2433,19.282,95000.0
2006-07-31 10:50:00,29.86,29.86,29.75,29.77,74200.0,19.282,19.282,19.211,19.2239,74200.0
2006-07-31 11:00:00,29.75,29.79,29.75,29.79,48000.0,19.211,19.2368,19.211,19.2368,48000.0
2006-07-31 11:10:00,29.78,29.8,29.75,29.77,46800.0,19.2304,19.2433,19.211,19.2239,46800.0
2006-07-31 11:20:00,29.77,29.77,29.74,29.75,117000.0,19.2239,19.2239,19.2045,19.211,117000.0
2006-07-31 11:30:00,29.75,29.8,29.75,29.8,48800.0,19.211,19.2433,19.211,19.2433,48800.0
2006-07-31 11:40:00,29.8,29.81,29.75,29.78,69800.0,19.2433,19.2497,19.211,19.2304,69800.0
2006-07-31 11:50:00,29.79,29.79,29.75,29.78,37400.0,19.2368,19.2368,19.211,19.2304,37400.0
2006-07-31 12:00:00,29.78,29.89,29.78,29.89,96400.0,19.2304,19.3014,19.2304,19.3014,96400.0
2006-07-31 12:10:00,29.89,29.91,29.88,29.9,78800.0,19.3014,19.3143,19.2949,19.3078,78800.0
2006-07-31 12:20:00,29.89,29.89,29.86,29.87,61000.0,19.3014,19.3014,19.282,19.2885,61000.0
2006-07-31 12:30:00,29.88,29.89,29.86,29.89,105400.0,19.2949,19.3014,19.282,19.3014,105400.0
2006-07-31 12:40:00,29.89,29.96,29.89,29.95,76200.0,19.3014,19.3466,19.3014,19.3401,76200.0
2006-07-31 12:50:00,29.96,29.96,29.92,29.93,72600.0,19.3466,19.3466,19.3208,19.3272,72600.0
2006-07-31 13:00:00,29.93,29.94,29.84,29.85,73000.0,19.3272,19.3337,19.2691,19.2756,73000.0
2006-07-31 13:10:00,29.85,29.9,29.82,29.9,53000.0,19.2756,19.3078,19.2562,19.3078,53000.0
2006-07-31 13:20:00,29.9,29.92,29.89,29.89,42800.0,19.3078,19.3208,19.3014,19.3014,42800.0
2006-07-31 13:30:00,29.91,29.96,29.89,29.96,77600.0,19.3143,19.3466,19.3014,19.3466,77600.0
2006-07-31 13:40:00,29.95,29.96,29.93,29.95,99400.0,19.3401,19.3466,19.3272,19.3401,99400.0
2006-07-31 13:50:00,29.95,29.97,29.93,29.93,73200.0,19.3401,19.353,19.3272,19.3272,73200.0
2006-07-31 14:00:00,29.93,29.93,29.87,29.89,78800.0,19.3272,19.3272,19.2885,19.3014,78800.0
2006-07-31 14:10:00,29.89,29.91,29.84,29.86,86000.0,19.3014,19.3143,19.2691,19.282,86000.0
2006-07-31 14:20:00,29.86,29.86,29.85,29.85,65800.0,19.282,19.282,19.2756,19.2756,65800.0
2006-07-31 14:30:00,29.85,29.85,29.79,29.8,98600.0,19.2756,19.2756,19.2368,19.2433,98600.0
2006-07-31 14:40:00,29.79,29.79,29.75,29.78,74800.0,19.2368,19.2368,19.211,19.2304,74800.0
2006-07-31 14:50:00,29.78,29.78,29.71,29.74,102600.0,19.2304,19.2304,19.1852,19.2045,102600.0
2006-07-31 15:00:00,29.74,29.75,29.72,29.73,124200.0,19.2045,19.211,19.1916,19.1981,124200.0
2006-07-31 15:10:00,29.73,29.74,29.68,29.74,78800.0,19.1981,19.2045,19.1658,19.2045,78800.0
2006-07-31 15:20:00,29.73,29.75,29.68,29.71,88200.0,19.1981,19.211,19.1658,19.1852,88200.0
2006-07-31 15:30:00,29.71,29.74,29.68,29.7,133000.0,19.1852,19.2045,19.1658,19.1787,133000.0
2006-07-31 15:40:00,29.69,29.7,29.65,29.65,179600.0,19.1722,19.1787,19.1464,19.1464,179600.0
2006-07-31 15:50:00,29.65,29.68,29.65,29.67,285800.0,19.1464,19.1658,19.1464,19.1593,285800.0
2006-08-01 09:30:00,29.56,29.59,29.45,29.5,119000.0,19.0883,19.1077,19.0173,19.0495,119000.0
2006-08-01 09:40:00,29.5,29.5,29.42,29.46,76000.0,19.0495,19.0495,18.9979,19.0237,76000.0
2006-08-01 09:50:00,29.44,29.57,29.3,29.36,152200.0,19.0108,19.0947,18.9204,18.9591,152200.0
2006-08-01 10:00:00,29.38,29.39,29.2,29.2,235600.0,18.9721,18.9785,18.8558,18.8558,235600.0
2006-08-01 10:10:00,29.2,29.25,29.15,29.24,113000.0,18.8558,18.8881,18.8235,18.8817,113000.0
2006-08-01 10:20:00,29.25,29.27,29.24,29.27,158200.0,18.8881,18.901,18.8817,18.901,158200.0
2006-08-01 10:30:00,29.27,29.27,29.18,29.21,131400.0,18.901,18.901,18.8429,18.8623,131400.0
2006-08-01 10:40:00,29.2,29.21,29.15,29.2,128200.0,18.8558,18.8623,18.8235,18.8558,128200.0
2006-08-01 10:50:00,29.18,29.23,29.18,29.21,155600.0,18.8429,18.8752,18.8429,18.8623,155600.0
2006-08-01 11:00:00,29.22,29.27,29.18,29.24,117000.0,18.8687,18.901,18.8429,18.8817,117000.0
2006-08-01 11:10:00,29.24,29.27,29.22,29.22,82800.0,18.8817,18.901,18.8687,18.8687,82800.0
2006-08-01 11:20:00,29.23,29.29,29.22,29.26,108200.0,18.8752,18.9139,18.8687,18.8946,108200.0
2006-08-01 11:30:00,29.26,29.29,29.25,29.29,89400.0,18.8946,18.9139,18.8881,18.9139,89400.0
2006-08-01 11:40:00,29.29,29.29,29.25,29.25,48600.0,18.9139,18.9139,18.8881,18.8881,48600.0
2006-08-01 11:50:00,29.25,29.29,29.25,29.27,62400.0,18.8881,18.9139,18.8881,18.901,62400.0
2006-08-01 12:00:00,29.27,29.28,29.22,29.28,71600.0,18.901,18.9075,18.8687,18.9075,71600.0
2006-08-01 12:10:00,29.27,29.29,29.25,29.29,98000.0,18.901,18.9139,18.8881,18.9139,98000.0
2006-08-01 12:20:00,29.28,29.31,29.26,29.28,76200.0,18.9075,18.9269,18.8946,18.9075,76200.0
2006-08-01 12:30:00,29.27,29.3,29.25,29.3,69600.0,18.901,18.9204,18.8881,18.9204,69600.0
2006-08-01 12:40:00,29.29,29.31,29.27,29.29,63400.0,18.9139,18.9269,18.901,18.9139,63400.0
2006-08-01 12:50:00,29.28,29.3,29.27,29.29,51600.0,18.9075,18.9204,18.901,18.9139,51600.0
2006-08-01 13:00:00,29.3,29.3,29.26,29.28,43600.0,18.9204,18.9204,18.8946,18.9075,43600.0
2006-08-01 13:10:00,29.28,29.29,29.26,29.26,53400.0,18.9075,18.9139,18.8946,18.8946,53400.0
2006-08-01 13:20:00,29.26,29.27,29.2,29.22,35200.0,18.8946,18.901,18.8558,18.8687,35200.0
2006-08-01 13:30:00,29.22,29.23,29.17,29.21,35600.0,18.8687,18.8752,18.8364,18.8623,35600.0
2006-08-01 13:40:00,29.21,29.25,29.2,29.25,29400.0,18.8623,18.8881,18.8558,18.8881,29400.0
2006-08-01 13:50:00,29.25,29.28,29.22,29.23,32600.0,18.8881,18.9075,18.8687,18.8752,32600.0
2006-08-01 14:00:00,29.24,29.27,29.23,29.27,50600.0,18.8817,18.901,18.8752,18.901,50600.0
2006-08-01 14:10:00,29.25,29.26,29.24,29.25,36200.0,18.8881,18.8946,18.8817,18.8881,36200.0
2006-08-01 14:20:00,29.25,29.27,29.22,29.23,84400.0,18.8881,18.901,18.8687,18.8752,84400.0
2006-08-01 14:30:00,29.23,29.23,29.15,29.17,93800.0,18.8752,18.8752,18.8235,18.8364,93800.0
2006-08-01 14:40:00,29.17,29.17,29.11,29.14,72400.0,18.8364,18.8364,18.7977,18.8171,72400.0
2006-08-01 14:50:00,29.14,29.18,29.13,29.18,94400.0,18.8171,18.8429,18.8106,18.8429,94400.0
2006-08-01 15:00:00,29.18,29.2,29.15,29.16,90400.0,18.8429,18.8558,18.8235,18.83,90400.0
2006-08-01 15:10:00,29.16,29.16,29.11,29.15,97400.0,18.83,18.83,18.7977,18.8235,97400.0
2006-08-01 15:20:00,29.15,29.19,29.13,29.16,132200.0,18.8235,18.8494,18.8106,18.83,132200.0
2006-08-01 15:30:00,29.16,29.27,29.16,29.27,152600.0,18.83,18.901,18.83,18.901,152600.0
2006-08-01 15:40:00,29.25,29.32,29.24,29.28,242800.0,18.8881,18.9333,18.8817,18.9075,242800.0
2006-08-01 15:50:00,29.28,29.29,29.22,29.24,261600.0,18.9075,18.9139,18.8687,18.8817,261600.0
2006-08-02 09:30:00,29.16,29.25,29.03,29.03,238400.0,18.83,18.8881,18.746,18.746,238400.0
2006-08-02 09:40:00,29.03,29.1,29.03,29.1,245600.0,18.746,18.7912,18.746,18.7912,245600.0
2006-08-02 09:50:00,29.1,29.36,29.08,29.28,248000.0,18.7912,18.9591,18.7783,18.9075,248000.0
2006-08-02 10:00:00,29.27,29.29,29.21,29.23,107000.0,18.901,18.9139,18.8623,18.8752,107000.0
2006-08-02 10:10:00,29.23,29.23,29.13,29.13,70000.0,18.8752,18.8752,18.8106,18.8106,70000.0
2006-08-02 10:20:00,29.13,29.15,29.08,29.15,74000.0,18.8106,18.8235,18.7783,18.8235,74000.0
2006-08-02 10:30:00,29.15,29.25,29.14,29.19,106200.0,18.8235,18.8881,18.8171,18.8494,106200.0
2006-08-02 10:40:00,29.19,29.2,29.15,29.19,77400.0,18.8494,18.8558,18.8235,18.8494,77400.0
2006-08-02 10:50:00,29.2,29.27,29.2,29.26,72600.0,18.8558,18.901,18.8558,18.8946,72600.0
2006-08-02 11:00:00,29.25,29.33,29.25,29.3,113600.0,18.8881,18.9398,18.8881,18.9204,113600.0
2006-08-02 11:10:00,29.3,29.36,29.3,29.32,131600.0,18.9204,18.9591,18.9204,18.9333,131600.0
2006-08-02 11:20:00,29.32,29.36,29.32,29.35,50400.0,18.9333,18.9591,18.9333,18.9527,50400.0
2006-08-02 11:30:00,29.35,29.36,29.31,29.32,50400.0,18.9527,18.9591,18.9269,18.9333,50400.0
2006-08-02 11:40:00,29.32,29.35,29.28,29.31,166200.0,18.9333,18.9527,18.9075,18.9269,166200.0
2006-08-02 11:50:00,29.32,29.41,29.32,29.41,52600.0,18.9333,18.9914,18.9333,18.9914,52600.0
2006-08-02 12:00:00,29.43,29.48,29.4,29.48,121400.0,19.0043,19.0366,18.985,19.0366,121400.0
2006-08-02 12:10:00,29.48,29.48,29.42,29.44,55400.0,19.0366,19.0366,18.9979,19.0108,55400.0
2006-08-02 12:20:00,29.44,29.51,29.44,29.5,133600.0,19.0108,19.056,19.0108,19.0495,133600.0
2006-08-02 12:30:00,29.49,29.51,29.47,29.47,96600.0,19.0431,19.056,19.0302,19.0302,96600.0
2006-08-02 12:40:00,29.46,29.53,29.45,29.53,72600.0,19.0237,19.0689,19.0173,19.0689,72600.0
2006-08-02 12:50:00,29.53,29.6,29.52,29.6,70800.0,19.0689,19.1141,19.0625,19.1141,70800.0
2006-08-02 13:00:00,29.6,29.62,29.57,29.58,41400.0,19.1141,19.127,19.0947,19.1012,41400.0
2006-08-02 13:10:00,29.58,29.58,29.53,29.54,59400.0,19.1012,19.1012,19.0689,19.0754,59400.0
2006-08-02 13:20:00,29.54,29.59,29.52,29.56,56800.0,19.0754,19.1077,19.0625,19.0883,56800.0
2006-08-02 13:30:00,29.56,29.56,29.52,29.54,50600.0,19.0883,19.0883,19.0625,19.0754,50600.0
2006-08-02 13:40:00,29.54,29.61,29.53,29.6,57600.0,19.0754,19.1206,19.0689,19.1141,57600.0
2006-08-02 13:50:00,29.6,29.61,29.57,29.58,50600.0,19.1141,19.1206,19.0947,19.1012,50600.0
2006-08-02 14:00:00,29.58,29.58,29.51,29.51,67000.0,19.1012,19.1012,19.056,19.056,67000.0
2006-08-02 14:10:00,29.51,29.51,29.48,29.48,89400.0,19.056,19.056,19.0366,19.0366,89400.0
2006-08-02 14:20:00,29.47,29.53,29.47,29.49,111600.0,19.0302,19.0689,19.0302,19.0431,111600.0
2006-08-02 14:30:00,29.48,29.51,29.47,29.5,88600.0,19.0366,19.056,19.0302,19.0495,88600.0
2006-08-02 14:40:00,29.5,29.55,29.5,29.53,147000.0,19.0495,19.0818,19.0495,19.0689,147000.0
2006-08-02 14:50:00,29.53,29.54,29.48,29.5,173400.0,19.0689,19.0754,19.0366,19.0495,173400.0
2006-08-02 15:00:00,29.5,29.5,29.47,29.47,73400.0,19.0495,19.0495,19.0302,19.0302,73400.0
2006-08-02 15:10:00,29.47,29.49,29.44,29.48,74000.0,19.0302,19.0431,19.0108,19.0366,74000.0
2006-08-02 15:20:00,29.49,29.52,29.48,29.5,108800.0,19.0431,19.0625,19.0366,19.0495,108800.0
2006-08-02 15:30:00,29.5,29.55,29.49,29.5,152400.0,19.0495,19.0818,19.0431,19.0495,152400.0
2006-08-02 15:40:00,29.5,29.57,29.5,29.5,200000.0,19.0495,19.0947,19.0495,19.0495,200000.0
2006-08-02 15:50:00,29.5,29.52,29.46,29.48,280000.0,19.0495,19.0625,19.0237,19.0366,280000.0
2006-08-03 09:30:00,29.43,29.62,29.4,29.58,114600.0,19.0043,19.127,18.985,19.1012,114600.0
2006-08-03 09:40:00,29.57,29.6,29.49,29.54,139000.0,19.0947,19.1141,19.0431,19.0754,139000.0
2006-08-03 09:50:00,29.54,29.58,29.5,29.58,80200.0,19.0754,19.1012,19.0495,19.1012,80200.0
2006-08-03 10:00:00,29.57,29.58,29.48,29.48,115600.0,19.0947,19.1012,19.0366,19.0366,115600.0
2006-08-03 10:10:00,29.49,29.53,29.4,29.41,165800.0,19.0431,19.0689,18.985,18.9914,165800.0
2006-08-03 10:20:00,29.41,29.42,29.31,29.35,197800.0,18.9914,18.9979,18.9269,18.9527,197800.0
2006-08-03 10:30:00,29.34,29.35,29.3,29.32,89800.0,18.9462,18.9527,18.9204,18.9333,89800.0
2006-08-03 10:40:00,29.33,29.39,29.31,29.38,143400.0,18.9398,18.9785,18.9269,18.9721,143400.0
2006-08-03 10:50:00,29.38,29.43,29.37,29.41,73800.0,18.9721,19.0043,18.9656,18.9914,73800.0
2006-08-03 11:00:00,29.41,29.45,29.33,29.33,83800.0,18.9914,19.0173,18.9398,18.9398,83800.0
2006-08-03 11:10:00,29.33,29.36,29.29,29.29,66600.0,18.9398,18.9591,18.9139,18.9139,66600.0
2006-08-03 11:20:00,29.29,29.32,29.28,29.28,76600.0,18.9139,18.9333,18.9075,18.9075,76600.0
2006-08-03 11:30:00,29.28,29.28,29.21,29.22,111800.0,18.9075,18.9075,18.8623,18.8687,111800.0
2006-08-03 11:40:00,29.23,29.28,29.23,29.27,55800.0,18.8752,18.9075,18.8752,18.901,55800.0
2006-08-03 11:50:00,29.27,29.27,29.24,29.27,49400.0,18.901,18.901,18.8817,18.901,49400.0
2006-08-03 12:00:00,29.27,29.28,29.23,29.25,79800.0,18.901,18.9075,18.8752,18.8881,79800.0
2006-08-03 12:10:00,29.25,29.25,29.2,29.25,142600.0,18.8881,18.8881,18.8558,18.8881,142600.0
2006-08-03 12:20:00,29.25,29.28,29.23,29.26,61400.0,18.8881,18.9075,18.8752,18.8946,61400.0
2006-08-03 12:30:00,29.25,29.29,29.24,29.29,72600.0,18.8881,18.9139,18.8817,18.9139,72600.0
2006-08-03 12:40:00,29.28,29.29,29.23,29.23,79000.0,18.9075,18.9139,18.8752,18.8752,79000.0
2006-08-03 12:50:00,29.24,29.24,29.18,29.18,73200.0,18.8817,18.8817,18.8429,18.8429,73200.0
2006-08-03 13:00:00,29.18,29.26,29.18,29.25,222600.0,18.8429,18.8946,18.8429,18.8881,222600.0
2006-08-03 13:10:00,29.25,29.29,29.25,29.25,56600.0,18.8881,18.9139,18.8881,18.8881,56600.0
2006-08-03 13:20:00,29.26,29.31,29.24,29.25,73000.0,18.8946,18.9269,18.8817,18.8881,73000.0
2006-08-03 13:30:00,29.24,29.28,29.24,29.24,85800.0,18.8817,18.9075,18.8817,18.8817,85800.0
2006-08-03 13:40:00,29.25,29.27,29.2,29.23,93000.0,18.8881,18.901,18.8558,18.8752,93000.0
2006-08-03 13:50:00,29.24,29.25,29.23,29.25,66600.0,18.8817,18.8881,18.8752,18.8881,66600.0
2006-08-03 14:00:00,29.25,29.25,29.23,29.25,58000.0,18.8881,18.8881,18.8752,18.8881,58000.0
2006-08-03 14:10:00,29.24,29.25,29.23,29.23,144200.0,18.8817,18.8881,18.8752,18.8752,144200.0
2006-08-03 14:20:00,29.23,29.25,29.23,29.25,114800.0,18.8752,18.8881,18.8752,18.8881,114800.0
2006-08-03 14:30:00,29.24,29.25,29.21,29.23,57200.0,18.8817,18.8881,18.8623,18.8752,57200.0
2006-08-03 14:40:00,29.23,29.24,29.16,29.16,96200.0,18.8752,18.8817,18.83,18.83,96200.0
2006-08-03 14:50:00,29.16,29.18,29.14,29.15,171200.0,18.83,18.8429,18.8171,18.8235,171200.0
2006-08-03 15:00:00,29.15,29.21,29.14,29.2,113800.0,18.8235,18.8623,18.8171,18.8558,113800.0
2006-08-03 15:10:00,29.2,29.2,29.18,29.19,64000.0,18.8558,18.8558,18.8429,18.8494,64000.0
2006-08-03 15:20:00,29.2,29.2,29.17,29.17,85600.0,18.8558,18.8558,18.8364,18.8364,85600.0
2006-08-03 15:30:00,29.17,29.18,29.14,29.15,208800.0,18.8364,18.8429,18.8171,18.8235,208800.0
2006-08-03 15:40:00,29.15,29.26,29.14,29.24,363800.0,18.8235,18.8946,18.8171,18.8817,363800.0
2006-08-03 15:50:00,29.24,29.25,29.1,29.13,536000.0,18.8817,18.8881,18.7912,18.8106,536000.0
2006-08-04 09:30:00,29.15,29.18,29.12,29.13,124200.0,18.8235,18.8429,18.8042,18.8106,124200.0
2006-08-04 09:40:00,29.16,29.18,29.14,29.15,174200.0,18.83,18.8429,18.8171,18.8235,174200.0
2006-08-04 09:50:00,29.16,29.18,29.13,29.18,90000.0,18.83,18.8429,18.8106,18.8429,90000.0
2006-08-04 10:00:00,29.18,29.18,29.13,29.14,187200.0,18.8429,18.8429,18.8106,18.8171,187200.0
2006-08-04 10:10:00,29.14,29.18,29.11,29.18,196200.0,18.8171,18.8429,18.7977,18.8429,196200.0
2006-08-04 10:20:00,29.18,29.25,29.15,29.25,162000.0,18.8429,18.8881,18.8235,18.8881,162000.0
2006-08-04 10:30:00,29.25,29.28,29.24,29.25,216000.0,18.8881,18.9075,18.8817,18.8881,216000.0
2006-08-04 10:40:00,29.25,29.27,29.18,29.27,98400.0,18.8881,18.901,18.8429,18.901,98400.0
2006-08-04 10:50:00,29.26,29.26,29.22,29.23,98000.0,18.8946,18.8946,18.8687,18.8752,98000.0
2006-08-04 11:00:00,29.24,29.25,29.22,29.25,61800.0,18.8817,18.8881,18.8687,18.8881,61800.0
2006-08-04 11:10:00,29.25,29.26,29.21,29.25,93800.0,18.8881,18.8946,18.8623,18.8881,93800.0
2006-08-04 11:20:00,29.25,29.3,29.25,29.28,111000.0,18.8881,18.9204,18.8881,18.9075,111000.0
2006-08-04 11:30:00,29.3,29.3,29.2,29.24,133200.0,18.9204,18.9204,18.8558,18.8817,133200.0
2006-08-04 11:40:00,29.24,29.24,29.2,29.24,64600.0,18.8817,18.8817,18.8558,18.8817,64600.0
2006-08-04 11:50:00,29.24,29.25,29.21,29.24,56000.0,18.8817,18.8881,18.8623,18.8817,56000.0
2006-08-04 12:00:00,29.25,29.28,29.22,29.24,157000.0,18.8881,18.9075,18.8687,18.8817,157000.0
2006-08-04 12:10:00,29.24,29.25,29.18,29.23,69600.0,18.8817,18.8881,18.8429,18.8752,69600.0
2006-08-04 12:20:00,29.23,29.26,29.17,29.21,82200.0,18.8752,18.8946,18.8364,18.8623,82200.0
2006-08-04 12:30:00,29.21,29.22,29.18,29.19,44200.0,18.8623,18.8687,18.8429,18.8494,44200.0
2006-08-04 12:40:00,29.2,29.22,29.18,29.21,46600.0,18.8558,18.8687,18.8429,18.8623,46600.0
2006-08-04 12:50:00,29.21,29.21,29.16,29.17,95400.0,18.8623,18.8623,18.83,18.8364,95400.0
2006-08-04 13:00:00,29.17,29.18,29.13,29.14,88800.0,18.8364,18.8429,18.8106,18.8171,88800.0
2006-08-04 13:10:00,29.15,29.15,29.04,29.08,85200.0,18.8235,18.8235,18.7525,18.7783,85200.0
2006-08-04 13:20:00,29.07,29.09,29.03,29.06,78000.0,18.7719,18.7848,18.746,18.7654,78000.0
2006-08-04 13:30:00,29.05,29.07,29.0,29.02,133800.0,18.759,18.7719,18.7267,18.7396,133800.0
2006-08-04 13:40:00,29.03,29.08,29.02,29.06,92400.0,18.746,18.7783,18.7396,18.7654,92400.0
2006-08-04 13:50:00,29.06,29.07,29.04,29.06,48200.0,18.7654,18.7719,18.7525,18.7654,48200.0
2006-08-04 14:00:00,29.05,29.07,29.04,29.07,68200.0,18.759,18.7719,18.7525,18.7719,68200.0
2006-08-04 14:10:00,29.06,29.08,29.04,29.04,66800.0,18.7654,18.7783,18.7525,18.7525,66800.0
2006-08-04 14:20:00,29.05,29.07,29.02,29.07,78200.0,18.759,18.7719,18.7396,18.7719,78200.0
2006-08-04 14:30:00,29.07,29.13,29.07,29.11,78600.0,18.7719,18.8106,18.7719,18.7977,78600.0
2006-08-04 14:40:00,29.11,29.13,29.1,29.11,165400.0,18.7977,18.8106,18.7912,18.7977,165400.0
2006-08-04 14:50:00,29.1,29.13,29.09,29.11,96200.0,18.7912,18.8106,18.7848,18.7977,96200.0
2006-08-04 15:00:00,29.11,29.13,29.1,29.11,74600.0,18.7977,18.8106,18.7912,18.7977,74600.0
2006-08-04 15:10:00,29.12,29.2,29.12,29.18,161000.0,18.8042,18.8558,18.8042,18.8429,161000.0
2006-08-04 15:20:00,29.18,29.23,29.14,29.23,264000.0,18.8429,18.8752,18.8171,18.8752,264000.0
2006-08-04 15:30:00,29.23,29.23,29.16,29.18,95400.0,18.8752,18.8752,18.83,18.8429,95400.0
2006-08-04 15:40:00,29.18,29.25,29.17,29.25,141400.0,18.8429,18.8881,18.8364,18.8881,141400.0
2006-08-04 15:50:00,29.25,29.29,29.22,29.23,125800.0,18.8881,18.9139,18.8687,18.8752,125800.0
2006-08-07 09:30:00,29.35,29.36,29.25,29.27,177400.0,18.9527,18.9591,18.8881,18.901,177400.0
2006-08-07 09:40:00,29.27,29.44,29.27,29.36,73200.0,18.901,19.0108,18.901,18.9591,73200.0
2006-08-07 09:50:00,29.34,29.43,29.3,29.36,85400.0,18.9462,19.0043,18.9204,18.9591,85400.0
2006-08-07 10:00:00,29.35,29.35,29.3,29.35,65600.0,18.9527,18.9527,18.9204,18.9527,65600.0
2006-08-07 10:10:00,29.34,29.34,29.28,29.34,49200.0,18.9462,18.9462,18.9075,18.9462,49200.0
2006-08-07 10:20:00,29.34,29.38,29.3,29.3,68000.0,18.9462,18.9721,18.9204,18.9204,68000.0
2006-08-07 10:30:00,29.3,29.36,29.3,29.35,62600.0,18.9204,18.9591,18.9204,18.9527,62600.0
2006-08-07 10:40:00,29.34,29.37,29.31,29.34,60200.0,18.9462,18.9656,18.9269,18.9462,60200.0
2006-08-07 10:50:00,29.34,29.36,29.28,29.28,39800.0,18.9462,18.9591,18.9075,18.9075,39800.0
2006-08-07 11:00:00,29.28,29.32,29.27,29.31,38000.0,18.9075,18.9333,18.901,18.9269,38000.0
2006-08-07 11:10:00,29.32,29.38,29.31,29.38,38800.0,18.9333,18.9721,18.9269,18.9721,38800.0
2006-08-07 11:20:00,29.38,29.44,29.38,29.39,49200.0,18.9721,19.0108,18.9721,18.9785,49200.0
2006-08-07 11:30:00,29.38,29.46,29.38,29.46,30800.0,18.9721,19.0237,18.9721,19.0237,30800.0
2006-08-07 11:40:00,29.46,29.46,29.43,29.44,33800.0,19.0237,19.0237,19.0043,19.0108,33800.0
2006-08-07 11:50:00,29.44,29.45,29.42,29.45,52600.0,19.0108,19.0173,18.9979,19.0173,52600.0
2006-08-07 12:00:00,29.45,29.48,29.45,29.46,68600.0,19.0173,19.0366,19.0173,19.0237,68600.0
2006-08-07 12:10:00,29.46,29.46,29.4,29.43,54400.0,19.0237,19.0237,18.985,19.0043,54400.0
2006-08-07 12:20:00,29.43,29.48,29.43,29.48,59200.0,19.0043,19.0366,19.0043,19.0366,59200.0
2006-08-07 12:30:00,29.47,29.5,29.47,29.5,139200.0,19.0302,19.0495,19.0302,19.0495,139200.0
2006-08-07 12:40:00,29.5,29.51,29.48,29.5,82600.0,19.0495,19.056,19.0366,19.0495,82600.0
2006-08-07 12:50:00,29.49,29.5,29.47,29.48,71600.0,19.0431,19.0495,19.0302,19.0366,71600.0
2006-08-07 13:00:00,29.48,29.5,29.48,29.49,105000.0,19.0366,19.0495,19.0366,19.0431,105000.0
2006-08-07 13:10:00,29.49,29.49,29.48,29.48,43800.0,19.0431,19.0431,19.0366,19.0366,43800.0
2006-08-07 13:20:00,29.48,29.5,29.48,29.5,104000.0,19.0366,19.0495,19.0366,19.0495,104000.0
2006-08-07 13:30:00,29.5,29.5,29.49,29.49,72800.0,19.0495,19.0495,19.0431,19.0431,72800.0
2006-08-07 13:40:00,29.49,29.5,29.49,29.5,167000.0,19.0431,19.0495,19.0431,19.0495,167000.0
2006-08-07 13:50:00,29.5,29.51,29.48,29.48,87000.0,19.0495,19.056,19.0366,19.0366,87000.0
2006-08-07 14:00:00,29.48,29.5,29.46,29.5,72400.0,19.0366,19.0495,19.0237,19.0495,72400.0
2006-08-07 14:10:00,29.5,29.52,29.5,29.5,109200.0,19.0495,19.0625,19.0495,19.0495,109200.0
2006-08-07 14:20:00,29.5,29.52,29.48,29.49,194800.0,19.0495,19.0625,19.0366,19.0431,194800.0
2006-08-07 14:30:00,29.48,29.52,29.47,29.51,61400.0,19.0366,19.0625,19.0302,19.056,61400.0
2006-08-07 14:40:00,29.51,29.52,29.49,29.5,74000.0,19.056,19.0625,19.0431,19.0495,74000.0
2006-08-07 14:50:00,29.5,29.52,29.5,29.52,68800.0,19.0495,19.0625,19.0495,19.0625,68800.0
2006-08-07 15:00:00,29.52,29.53,29.5,29.5,259600.0,19.0625,19.0689,19.0495,19.0495,259600.0
2006-08-07 15:10:00,29.5,29.52,29.49,29.5,209600.0,19.0495,19.0625,19.0431,19.0495,209600.0
2006-08-07 15:20:00,29.49,29.51,29.49,29.51,275600.0,19.0431,19.056,19.0431,19.056,275600.0
2006-08-07 15:30:00,29.5,29.53,29.5,29.52,301800.0,19.0495,19.0689,19.0495,19.0625,301800.0
2006-08-07 15:40:00,29.51,29.52,29.5,29.52,231000.0,19.056,19.0625,19.0495,19.0625,231000.0
2006-08-07 15:50:00,29.52,29.52,29.5,29.5,210000.0,19.0625,19.0625,19.0495,19.0495,210000.0
2006-08-08 09:30:00,29.56,29.68,29.5,29.67,126200.0,19.0883,19.1658,19.0495,19.1593,126200.0
2006-08-08 09:40:00,29.67,29.68,29.57,29.57,96600.0,19.1593,19.1658,19.0947,19.0947,96600.0
2006-08-08 09:50:00,29.57,29.59,29.54,29.55,72200.0,19.0947,19.1077,19.0754,19.0818,72200.0
2006-08-08 10:00:00,29.56,29.57,29.54,29.56,149400.0,19.0883,19.0947,19.0754,19.0883,149400.0
2006-08-08 10:10:00,29.55,29.58,29.55,29.57,94600.0,19.0818,19.1012,19.0818,19.0947,94600.0
2006-08-08 10:20:00,29.56,29.58,29.55,29.56,51400.0,19.0883,19.1012,19.0818,19.0883,51400.0
2006-08-08 10:30:00,29.55,29.56,29.51,29.52,84600.0,19.0818,19.0883,19.056,19.0625,84600.0
2006-08-08 10:40:00,29.53,29.56,29.52,29.54,61400.0,19.0689,19.0883,19.0625,19.0754,61400.0
2006-08-08 10:50:00,29.53,29.54,29.5,29.5,36800.0,19.0689,19.0754,19.0495,19.0495,36800.0
2006-08-08 11:00:00,29.51,29.51,29.42,29.42,88600.0,19.056,19.056,18.9979,18.9979,88600.0
2006-08-08 11:10:00,29.42,29.42,29.38,29.42,82600.0,18.9979,18.9979,18.9721,18.9979,82600.0
2006-08-08 11:20:00,29.42,29.48,29.42,29.45,40200.0,18.9979,19.0366,18.9979,19.0173,40200.0
2006-08-08 11:30:00,29.44,29.49,29.44,29.47,74600.0,19.0108,19.0431,19.0108,19.0302,74600.0
2006-08-08 11:40:00,29.47,29.5,29.47,29.5,248800.0,19.0302,19.0495,19.0302,19.0495,248800.0
2006-08-08 11:50:00,29.5,29.51,29.49,29.49,79400.0,19.0495,19.056,19.0431,19.0431,79400.0
2006-08-08 12:00:00,29.5,29.53,29.5,29.5,55000.0,19.0495,19.0689,19.0495,19.0495,55000.0
2006-08-08 12:10:00,29.5,29.51,29.5,29.5,42600.0,19.0495,19.056,19.0495,19.0495,42600.0
2006-08-08 12:20:00,29.5,29.53,29.5,29.5,80600.0,19.0495,19.0689,19.0495,19.0495,80600.0
2006-08-08 12:30:00,29.5,29.52,29.5,29.5,59000.0,19.0495,19.0625,19.0495,19.0495,59000.0
2006-08-08 12:40:00,29.5,29.52,29.5,29.5,94000.0,19.0495,19.0625,19.0495,19.0495,94000.0
2006-08-08 12:50:00,29.5,29.51,29.5,29.51,46400.0,19.0495,19.056,19.0495,19.056,46400.0
2006-08-08 13:00:00,29.51,29.52,29.49,29.49,86800.0,19.056,19.0625,19.0431,19.0431,86800.0
2006-08-08 13:10:00,29.5,29.5,29.45,29.45,54000.0,19.0495,19.0495,19.0173,19.0173,54000.0
2006-08-08 13:20:00,29.45,29.46,29.45,29.46,47600.0,19.0173,19.0237,19.0173,19.0237,47600.0
2006-08-08 13:30:00,29.46,29.47,29.45,29.45,29400.0,19.0237,19.0302,19.0173,19.0173,29400.0
2006-08-08 13:40:00,29.46,29.47,29.45,29.47,46000.0,19.0237,19.0302,19.0173,19.0302,46000.0
2006-08-08 13:50:00,29.47,29.47,29.44,29.46,60600.0,19.0302,19.0302,19.0108,19.0237,60600.0
2006-08-08 14:00:00,29.46,29.51,29.46,29.5,109800.0,19.0237,19.056,19.0237,19.0495,109800.0
2006-08-08 14:10:00,29.5,29.6,29.47,29.5,124400.0,19.0495,19.1141,19.0302,19.0495,124400.0
2006-08-08 14:20:00,29.5,29.52,29.33,29.38,158800.0,19.0495,19.0625,18.9398,18.9721,158800.0
2006-08-08 14:30:00,29.38,29.5,29.38,29.48,118800.0,18.9721,19.0495,18.9721,19.0366,118800.0
2006-08-08 14:40:00,29.48,29.58,29.48,29.52,108600.0,19.0366,19.1012,19.0366,19.0625,108600.0
2006-08-08 14:50:00,29.52,29.57,29.5,29.53,125000.0,19.0625,19.0947,19.0495,19.0689,125000.0
2006-08-08 15:00:00,29.53,29.54,29.5,29.53,119800.0,19.0689,19.0754,19.0495,19.0689,119800.0
2006-08-08 15:10:00,29.52,29.54,29.45,29.45,94200.0,19.0625,19.0754,19.0173,19.0173,94200.0
2006-08-08 15:20:00,29.45,29.49,29.45,29.45,99000.0,19.0173,19.0431,19.0173,19.0173,99000.0
2006-08-08 15:30:00,29.45,29.47,29.43,29.45,143200.0,19.0173,19.0302,19.0043,19.0173,143200.0
2006-08-08 15:40:00,29.44,29.5,29.43,29.5,138800.0,19.0108,19.0495,19.0043,19.0495,138800.0
2006-08-08 15:50:00,29.49,29.5,29.45,29.46,140600.0,19.0431,19.0495,19.0173,19.0237,140600.0
2006-08-09 09:30:00,29.53,29.66,29.5,29.63,117800.0,19.0689,19.1529,19.0495,19.1335,117800.0
2006-08-09 09:40:00,29.63,29.63,29.52,29.61,61600.0,19.1335,19.1335,19.0625,19.1206,61600.0
2006-08-09 09:50:00,29.61,29.66,29.57,29.63,94800.0,19.1206,19.1529,19.0947,19.1335,94800.0
2006-08-09 10:00:00,29.63,29.71,29.62,29.71,61400.0,19.1335,19.1852,19.127,19.1852,61400.0
2006-08-09 10:10:00,29.7,29.73,29.69,29.71,81800.0,19.1787,19.1981,19.1722,19.1852,81800.0
2006-08-09 10:20:00,29.7,29.71,29.65,29.68,63800.0,19.1787,19.1852,19.1464,19.1658,63800.0
2006-08-09 10:30:00,29.68,29.78,29.68,29.78,154400.0,19.1658,19.2304,19.1658,19.2304,154400.0
2006-08-09 10:40:00,29.78,29.83,29.76,29.78,99000.0,19.2304,19.2626,19.2174,19.2304,99000.0
2006-08-09 10:50:00,29.78,29.79,29.68,29.72,73400.0,19.2304,19.2368,19.1658,19.1916,73400.0
2006-08-09 11:00:00,29.72,29.75,29.7,29.71,44400.0,19.1916,19.211,19.1787,19.1852,44400.0
2006-08-09 11:10:00,29.71,29.72,29.68,29.69,54600.0,19.1852,19.1916,19.1658,19.1722,54600.0
2006-08-09 11:20:00,29.68,29.68,29.62,29.67,53000.0,19.1658,19.1658,19.127,19.1593,53000.0
2006-08-09 11:30:00,29.67,29.72,29.65,29.66,53600.0,19.1593,19.1916,19.1464,19.1529,53600.0
2006-08-09 11:40:00,29.66,29.73,29.63,29.64,69800.0,19.1529,19.1981,19.1335,19.1399,69800.0
2006-08-09 11:50:00,29.63,29.65,29.6,29.62,37800.0,19.1335,19.1464,19.1141,19.127,37800.0
2006-08-09 12:00:00,29.63,29.64,29.6,29.64,44200.0,19.1335,19.1399,19.1141,19.1399,44200.0
2006-08-09 12:10:00,29.65,29.73,29.64,29.73,68200.0,19.1464,19.1981,19.1399,19.1981,68200.0
2006-08-09 12:20:00,29.73,29.74,29.7,29.71,62200.0,19.1981,19.2045,19.1787,19.1852,62200.0
2006-08-09 12:30:00,29.72,29.72,29.67,29.67,34800.0,19.1916,19.1916,19.1593,19.1593,34800.0
2006-08-09 12:40:00,29.67,29.68,29.66,29.66,49800.0,19.1593,19.1658,19.1529,19.1529,49800.0
2006-08-09 12:50:00,29.65,29.66,29.63,29.66,63800.0,19.1464,19.1529,19.1335,19.1529,63800.0
2006-08-09 13:00:00,29.66,29.7,29.63,29.68,43400.0,19.1529,19.1787,19.1335,19.1658,43400.0
2006-08-09 13:10:00,29.68,29.68,29.63,29.64,49000.0,19.1658,19.1658,19.1335,19.1399,49000.0
2006-08-09 13:20:00,29.64,29.65,29.6,29.62,66200.0,19.1399,19.1464,19.1141,19.127,66200.0
2006-08-09 13:30:00,29.61,29.63,29.59,29.63,36600.0,19.1206,19.1335,19.1077,19.1335,36600.0
2006-08-09 13:40:00,29.63,29.63,29.56,29.56,43200.0,19.1335,19.1335,19.0883,19.0883,43200.0
2006-08-09 13:50:00,29.57,29.61,29.57,29.57,58000.0,19.0947,19.1206,19.0947,19.0947,58000.0
2006-08-09 14:00:00,29.56,29.61,29.56,29.61,40800.0,19.0883,19.1206,19.0883,19.1206,40800.0
2006-08-09 14:10:00,29.61,29.61,29.54,29.57,60800.0,19.1206,19.1206,19.0754,19.0947,60800.0
2006-08-09 14:20:00,29.57,29.63,29.57,29.6,36600.0,19.0947,19.1335,19.0947,19.1141,36600.0
2006-08-09 14:30:00,29.6,29.63,29.57,29.63,116000.0,19.1141,19.1335,19.0947,19.1335,116000.0
2006-08-09 14:40:00,29.63,29.64,29.58,29.59,86600.0,19.1335,19.1399,19.1012,19.1077,86600.0
2006-08-09 14:50:00,29.58,29.59,29.5,29.51,95600.0,19.1012,19.1077,19.0495,19.056,95600.0
2006-08-09 15:00:00,29.51,29.56,29.5,29.55,90000.0,19.056,19.0883,19.0495,19.0818,90000.0
2006-08-09 15:10:00,29.56,29.6,29.53,29.58,90400.0,19.0883,19.1141,19.0689,19.1012,90400.0
2006-08-09 15:20:00,29.59,29.6,29.56,29.59,83600.0,19.1077,19.1141,19.0883,19.1077,83600.0
2006-08-09 15:30:00,29.59,29.59,29.54,29.54,108200.0,19.1077,19.1077,19.0754,19.0754,108200.0
2006-08-09 15:40:00,29.53,29.54,29.52,29.52,162800.0,19.0689,19.0754,19.0625,19.0625,162800.0
2006-08-09 15:50:00,29.52,29.53,29.43,29.5,181800.0,19.0625,19.0689,19.0043,19.0495,181800.0
2006-08-10 09:30:00,29.56,29.64,29.53,29.63,83200.0,19.0883,19.1399,19.0689,19.1335,83200.0
2006-08-10 09:40:00,29.63,29.68,29.52,29.66,80000.0,19.1335,19.1658,19.0625,19.1529,80000.0
2006-08-10 09:50:00,29.64,29.68,29.61,29.66,58600.0,19.1399,19.1658,19.1206,19.1529,58600.0
2006-08-10 10:00:00,29.66,29.75,29.64,29.66,68800.0,19.1529,19.211,19.1399,19.1529,68800.0
2006-08-10 10:10:00,29.65,29.68,29.61,29.61,131000.0,19.1464,19.1658,19.1206,19.1206,131000.0
2006-08-10 10:20:00,29.61,29.67,29.55,29.67,89200.0,19.1206,19.1593,19.0818,19.1593,89200.0
2006-08-10 10:30:00,29.67,29.76,29.67,29.71,74200.0,19.1593,19.2174,19.1593,19.1852,74200.0
2006-08-10 10:40:00,29.7,29.73,29.65,29.66,49800.0,19.1787,19.1981,19.1464,19.1529,49800.0
2006-08-10 10:50:00,29.67,29.67,29.6,29.65,46200.0,19.1593,19.1593,19.1141,19.1464,46200.0
2006-08-10 11:00:00,29.66,29.7,29.61,29.69,45200.0,19.1529,19.1787,19.1206,19.1722,45200.0
2006-08-10 11:10:00,29.7,29.77,29.69,29.74,55800.0,19.1787,19.2239,19.1722,19.2045,55800.0
2006-08-10 11:20:00,29.75,29.77,29.74,29.76,43000.0,19.211,19.2239,19.2045,19.2174,43000.0
2006-08-10 11:30:00,29.76,29.81,29.75,29.78,101000.0,19.2174,19.2497,19.211,19.2304,101000.0
2006-08-10 11:40:00,29.78,29.82,29.77,29.81,81600.0,19.2304,19.2562,19.2239,19.2497,81600.0
2006-08-10 11:50:00,29.81,29.84,29.8,29.83,67600.0,19.2497,19.2691,19.2433,19.2626,67600.0
2006-08-10 12:00:00,29.82,29.86,29.82,29.84,82600.0,19.2562,19.282,19.2562,19.2691,82600.0
2006-08-10 12:10:00,29.84,29.95,29.83,29.93,139000.0,19.2691,19.3401,19.2626,19.3272,139000.0
2006-08-10 12:20:00,29.93,29.95,29.92,29.93,83400.0,19.3272,19.3401,19.3208,19.3272,83400.0
2006-08-10 12:30:00,29.93,29.96,29.93,29.96,119400.0,19.3272,19.3466,19.3272,19.3466,119400.0
2006-08-10 12:40:00,29.96,29.98,29.95,29.97,119400.0,19.3466,19.3595,19.3401,19.353,119400.0
2006-08-10 12:50:00,29.96,29.96,29.93,29.96,51000.0,19.3466,19.3466,19.3272,19.3466,51000.0
2006-08-10 13:00:00,29.94,29.94,29.91,29.93,62400.0,19.3337,19.3337,19.3143,19.3272,62400.0
2006-08-10 13:10:00,29.93,29.96,29.92,29.95,52200.0,19.3272,19.3466,19.3208,19.3401,52200.0
2006-08-10 13:20:00,29.94,29.94,29.91,29.92,29400.0,19.3337,19.3337,19.3143,19.3208,29400.0
2006-08-10 13:30:00,29.92,29.95,29.91,29.94,56400.0,19.3208,19.3401,19.3143,19.3337,56400.0
2006-08-10 13:40:00,29.94,30.0,29.93,29.99,73600.0,19.3337,19.3724,19.3272,19.366,73600.0
2006-08-10 13:50:00,30.0,30.04,29.98,30.0,108600.0,19.3724,19.3982,19.3595,19.3724,108600.0
2006-08-10 14:00:00,30.0,30.05,29.98,30.02,131400.0,19.3724,19.4047,19.3595,19.3853,131400.0
2006-08-10 14:10:00,30.02,30.02,29.98,30.01,77600.0,19.3853,19.3853,19.3595,19.3789,77600.0
2006-08-10 14:20:00,30.0,30.03,30.0,30.0,70200.0,19.3724,19.3918,19.3724,19.3724,70200.0
2006-08-10 14:30:00,30.0,30.01,29.94,29.98,131800.0,19.3724,19.3789,19.3337,19.3595,131800.0
2006-08-10 14:40:00,29.98,30.0,29.93,29.93,87200.0,19.3595,19.3724,19.3272,19.3272,87200.0
2006-08-10 14:50:00,29.93,30.01,29.92,29.99,106000.0,19.3272,19.3789,19.3208,19.366,106000.0
2006-08-10 15:00:00,29.99,29.99,29.93,29.96,76600.0,19.366,19.366,19.3272,19.3466,76600.0
2006-08-10 15:10:00,29.97,29.99,29.9,29.96,142200.0,19.353,19.366,19.3078,19.3466,142200.0
2006-08-10 15:20:00,29.96,29.96,29.88,29.89,139800.0,19.3466,19.3466,19.2949,19.3014,139800.0
2006-08-10 15:30:00,29.88,29.89,29.84,29.85,186800.0,19.2949,19.3014,19.2691,19.2756,186800.0
2006-08-10 15:40:00,29.85,29.91,29.84,29.9,211000.0,19.2756,19.3143,19.2691,19.3078,211000.0
2006-08-10 15:50:00,29.9,29.9,29.84,29.88,205800.0,19.3078,19.3078,19.2691,19.2949,205800.0
2006-08-11 09:30:00,29.8,29.87,29.76,29.79,76200.0,19.2433,19.2885,19.2174,19.2368,76200.0
2006-08-11 09:40:00,29.8,29.8,29.68,29.69,80400.0,19.2433,19.2433,19.1658,19.1722,80400.0
2006-08-11 09:50:00,29.7,29.73,29.66,29.67,194400.0,19.1787,19.1981,19.1529,19.1593,194400.0
2006-08-11 10:00:00,29.67,29.68,29.57,29.58,112800.0,19.1593,19.1658,19.0947,19.1012,112800.0
2006-08-11 10:10:00,29.57,29.63,29.57,29.58,70600.0,19.0947,19.1335,19.0947,19.1012,70600.0
2006-08-11 10:20:00,29.58,29.68,29.58,29.67,81600.0,19.1012,19.1658,19.1012,19.1593,81600.0
2006-08-11 10:30:00,29.67,29.7,29.64,29.68,52200.0,19.1593,19.1787,19.1399,19.1658,52200.0
2006-08-11 10:40:00,29.67,29.68,29.66,29.67,33400.0,19.1593,19.1658,19.1529,19.1593,33400.0
2006-08-11 10:50:00,29.66,29.67,29.63,29.65,40800.0,19.1529,19.1593,19.1335,19.1464,40800.0
2006-08-11 11:00:00,29.66,29.68,29.64,29.66,38800.0,19.1529,19.1658,19.1399,19.1529,38800.0
2006-08-11 11:10:00,29.66,29.66,29.59,29.59,81000.0,19.1529,19.1529,19.1077,19.1077,81000.0
2006-08-11 11:20:00,29.59,29.63,29.58,29.63,51000.0,19.1077,19.1335,19.1012,19.1335,51000.0
2006-08-11 11:30:00,29.62,29.67,29.61,29.67,21200.0,19.127,19.1593,19.1206,19.1593,21200.0
2006-08-11 11:40:00,29.66,29.67,29.61,29.61,26800.0,19.1529,19.1593,19.1206,19.1206,26800.0
2006-08-11 11:50:00,29.61,29.64,29.59,29.63,45400.0,19.1206,19.1399,19.1077,19.1335,45400.0
2006-08-11 12:00:00,29.61,29.64,29.59,29.63,51800.0,19.1206,19.1399,19.1077,19.1335,51800.0
2006-08-11 12:10:00,29.63,29.65,29.6,29.62,46600.0,19.1335,19.1464,19.1141,19.127,46600.0
2006-08-11 12:20:00,29.61,29.65,29.6,29.65,31000.0,19.1206,19.1464,19.1141,19.1464,31000.0
2006-08-11 12:30:00,29.63,29.65,29.58,29.6,75600.0,19.1335,19.1464,19.1012,19.1141,75600.0
2006-08-11 12:40:00,29.6,29.61,29.59,29.6,53000.0,19.1141,19.1206,19.1077,19.1141,53000.0
2006-08-11 12:50:00,29.59,29.6,29.55,29.56,93600.0,19.1077,19.1141,19.0818,19.0883,93600.0
2006-08-11 13:00:00,29.56,29.59,29.51,29.53,52200.0,19.0883,19.1077,19.056,19.0689,52200.0
2006-08-11 13:10:00,29.53,29.57,29.51,29.52,57000.0,19.0689,19.0947,19.056,19.0625,57000.0
2006-08-11 13:20:00,29.53,29.54,29.5,29.54,40000.0,19.0689,19.0754,19.0495,19.0754,40000.0
2006-08-11 13:30:00,29.54,29.59,29.54,29.57,30800.0,19.0754,19.1077,19.0754,19.0947,30800.0
2006-08-11 13:40:00,29.57,29.61,29.57,29.61,140000.0,19.0947,19.1206,19.0947,19.1206,140000.0
2006-08-11 13:50:00,29.61,29.67,29.61,29.67,69800.0,19.1206,19.1593,19.1206,19.1593,69800.0
2006-08-11 14:00:00,29.67,29.72,29.67,29.69,119000.0,19.1593,19.1916,19.1593,19.1722,119000.0
2006-08-11 14:10:00,29.69,29.7,29.66,29.7,55200.0,19.1722,19.1787,19.1529,19.1787,55200.0
2006-08-11 14:20:00,29.7,29.71,29.67,29.68,64400.0,19.1787,19.1852,19.1593,19.1658,64400.0
2006-08-11 14:30:00,29.67,29.73,29.66,29.71,40800.0,19.1593,19.1981,19.1529,19.1852,40800.0
2006-08-11 14:40:00,29.71,29.74,29.68,29.7,54200.0,19.1852,19.2045,19.1658,19.1787,54200.0
2006-08-11 14:50:00,29.7,29.73,29.69,29.71,64600.0,19.1787,19.1981,19.1722,19.1852,64600.0
2006-08-11 15:00:00,29.71,29.78,29.68,29.76,103800.0,19.1852,19.2304,19.1658,19.2174,103800.0
2006-08-11 15:10:00,29.76,29.76,29.67,29.68,63600.0,19.2174,19.2174,19.1593,19.1658,63600.0
2006-08-11 15:20:00,29.68,29.78,29.68,29.75,130600.0,19.1658,19.2304,19.1658,19.211,130600.0
2006-08-11 15:30:00,29.76,29.86,29.75,29.85,135600.0,19.2174,19.282,19.211,19.2756,135600.0
2006-08-11 15:40:00,29.85,29.86,29.78,29.79,145000.0,19.2756,19.282,19.2304,19.2368,145000.0
2006-08-11 15:50:00,29.79,29.8,29.76,29.76,179600.0,19.2368,19.2433,19.2174,19.2174,179600.0
2006-08-14 09:30:00,30.03,30.03,29.95,30.03,197600.0,19.3918,19.3918,19.3401,19.3918,197600.0
2006-08-14 09:40:00,30.03,30.09,30.0,30.05,66800.0,19.3918,19.4305,19.3724,19.4047,66800.0
2006-08-14 09:50:00,30.05,30.09,30.03,30.04,46800.0,19.4047,19.4305,19.3918,19.3982,46800.0
2006-08-14 10:00:00,30.04,30.07,30.02,30.05,63800.0,19.3982,19.4176,19.3853,19.4047,63800.0
2006-08-14 10:10:00,30.05,30.08,30.0,30.0,65000.0,19.4047,19.4241,19.3724,19.3724,65000.0
2006-08-14 10:20:00,30.0,30.04,29.99,29.99,63600.0,19.3724,19.3982,19.366,19.366,63600.0
2006-08-14 10:30:00,29.99,30.0,29.89,29.89,60600.0,19.366,19.3724,19.3014,19.3014,60600.0
2006-08-14 10:40:00,29.89,29.9,29.88,29.89,63600.0,19.3014,19.3078,19.2949,19.3014,63600.0
2006-08-14 10:50:00,29.9,29.91,29.88,29.89,39800.0,19.3078,19.3143,19.2949,19.3014,39800.0
2006-08-14 11:00:00,29.89,29.9,29.88,29.9,75200.0,19.3014,19.3078,19.2949,19.3078,75200.0
2006-08-14 11:10:00,29.9,30.05,29.9,29.99,70000.0,19.3078,19.4047,19.3078,19.366,70000.0
2006-08-14 11:20:00,29.97,29.97,29.88,29.91,83000.0,19.353,19.353,19.2949,19.3143,83000.0
2006-08-14 11:30:00,29.91,29.93,29.91,29.92,49200.0,19.3143,19.3272,19.3143,19.3208,49200.0
2006-08-14 11:40:00,29.92,29.93,29.9,29.9,52200.0,19.3208,19.3272,19.3078,19.3078,52200.0
2006-08-14 11:50:00,29.9,29.93,29.88,29.88,42000.0,19.3078,19.3272,19.2949,19.2949,42000.0
2006-08-14 12:00:00,29.91,29.92,29.88,29.9,57000.0,19.3143,19.3208,19.2949,19.3078,57000.0
2006-08-14 12:10:00,29.9,29.95,29.9,29.95,30600.0,19.3078,19.3401,19.3078,19.3401,30600.0
2006-08-14 12:20:00,29.93,29.95,29.93,29.93,35400.0,19.3272,19.3401,19.3272,19.3272,35400.0
2006-08-14 12:30:00,29.93,29.93,29.9,29.91,41200.0,19.3272,19.3272,19.3078,19.3143,41200.0
2006-08-14 12:40:00,29.91,29.92,29.89,29.91,39000.0,19.3143,19.3208,19.3014,19.3143,39000.0
2006-08-14 12:50:00,29.9,29.9,29.88,29.88,25600.0,19.3078,19.3078,19.2949,19.2949,25600.0
2006-08-14 13:00:00,29.88,29.89,29.87,29.89,63000.0,19.2949,19.3014,19.2885,19.3014,63000.0
2006-08-14 13:10:00,29.89,29.89,29.88,29.88,49200.0,19.3014,19.3014,19.2949,19.2949,49200.0
2006-08-14 13:20:00,29.88,29.9,29.87,29.9,60800.0,19.2949,19.3078,19.2885,19.3078,60800.0
2006-08-14 13:30:00,29.9,29.92,29.9,29.9,22400.0,19.3078,19.3208,19.3078,19.3078,22400.0
2006-08-14 13:40:00,29.9,29.93,29.88,29.93,60800.0,19.3078,19.3272,19.2949,19.3272,60800.0
2006-08-14 13:50:00,29.93,29.93,29.91,29.91,76400.0,19.3272,19.3272,19.3143,19.3143,76400.0
2006-08-14 14:00:00,29.92,29.93,29.9,29.92,114400.0,19.3208,19.3272,19.3078,19.3208,114400.0
2006-08-14 14:10:00,29.93,29.93,29.88,29.89,57800.0,19.3272,19.3272,19.2949,19.3014,57800.0
2006-08-14 14:20:00,29.89,29.89,29.86,29.89,60000.0,19.3014,19.3014,19.282,19.3014,60000.0
2006-08-14 14:30:00,29.89,29.91,29.89,29.91,70400.0,19.3014,19.3143,19.3014,19.3143,70400.0
2006-08-14 14:40:00,29.9,29.9,29.86,29.87,50200.0,19.3078,19.3078,19.282,19.2885,50200.0
2006-08-14 14:50:00,29.86,29.88,29.86,29.86,76800.0,19.282,19.2949,19.282,19.282,76800.0
2006-08-14 15:00:00,29.88,29.88,29.85,29.86,55400.0,19.2949,19.2949,19.2756,19.282,55400.0
2006-08-14 15:10:00,29.86,29.89,29.86,29.88,90400.0,19.282,19.3014,19.282,19.2949,90400.0
2006-08-14 15:20:00,29.88,29.88,29.81,29.81,89600.0,19.2949,19.2949,19.2497,19.2497,89600.0
2006-08-14 15:30:00,29.81,29.86,29.79,29.86,102400.0,19.2497,19.282,19.2368,19.282,102400.0
2006-08-14 15:40:00,29.86,29.9,29.85,29.88,108400.0,19.282,19.3078,19.2756,19.2949,108400.0
2006-08-14 15:50:00,29.87,29.89,29.81,29.86,111200.0,19.2885,19.3014,19.2497,19.282,111200.0
2006-08-15 09:30:00,30.15,30.23,30.03,30.04,164000.0,19.4693,19.5209,19.3918,19.3982,164000.0
2006-08-15 09:40:00,30.05,30.14,30.0,30.04,167400.0,19.4047,19.4628,19.3724,19.3982,167400.0
2006-08-15 09:50:00,30.02,30.14,30.0,30.11,87400.0,19.3853,19.4628,19.3724,19.4435,87400.0
2006-08-15 10:00:00,30.11,30.15,30.1,30.11,98000.0,19.4435,19.4693,19.437,19.4435,98000.0
2006-08-15 10:10:00,30.11,30.11,30.04,30.05,56200.0,19.4435,19.4435,19.3982,19.4047,56200.0
2006-08-15 10:20:00,30.05,30.06,30.0,30.04,32600.0,19.4047,19.4112,19.3724,19.3982,32600.0
2006-08-15 10:30:00,30.05,30.06,30.02,30.06,69600.0,19.4047,19.4112,19.3853,19.4112,69600.0
2006-08-15 10:40:00,30.07,30.09,30.04,30.04,87200.0,19.4176,19.4305,19.3982,19.3982,87200.0
2006-08-15 10:50:00,30.03,30.03,30.0,30.0,37600.0,19.3918,19.3918,19.3724,19.3724,37600.0
2006-08-15 11:00:00,30.0,30.09,29.99,30.08,46600.0,19.3724,19.4305,19.366,19.4241,46600.0
2006-08-15 11:10:00,30.09,30.09,30.05,30.06,37000.0,19.4305,19.4305,19.4047,19.4112,37000.0
2006-08-15 11:20:00,30.06,30.09,30.05,30.07,33400.0,19.4112,19.4305,19.4047,19.4176,33400.0
2006-08-15 11:30:00,30.09,30.1,30.0,30.0,49200.0,19.4305,19.437,19.3724,19.3724,49200.0
2006-08-15 11:40:00,30.0,30.0,29.99,30.0,73000.0,19.3724,19.3724,19.366,19.3724,73000.0
2006-08-15 11:50:00,30.0,30.03,29.96,29.99,176400.0,19.3724,19.3918,19.3466,19.366,176400.0
2006-08-15 12:00:00,29.98,30.02,29.98,30.02,86000.0,19.3595,19.3853,19.3595,19.3853,86000.0
2006-08-15 12:10:00,30.02,30.06,30.01,30.03,37200.0,19.3853,19.4112,19.3789,19.3918,37200.0
2006-08-15 12:20:00,30.03,30.07,30.03,30.04,57400.0,19.3918,19.4176,19.3918,19.3982,57400.0
2006-08-15 12:30:00,30.06,30.06,30.03,30.05,38000.0,19.4112,19.4112,19.3918,19.4047,38000.0
2006-08-15 12:40:00,30.05,30.08,30.04,30.05,45000.0,19.4047,19.4241,19.3982,19.4047,45000.0
2006-08-15 12:50:00,30.05,30.07,30.03,30.06,51400.0,19.4047,19.4176,19.3918,19.4112,51400.0
2006-08-15 13:00:00,30.06,30.07,30.05,30.06,39600.0,19.4112,19.4176,19.4047,19.4112,39600.0
2006-08-15 13:10:00,30.05,30.09,30.05,30.06,70600.0,19.4047,19.4305,19.4047,19.4112,70600.0
2006-08-15 13:20:00,30.06,30.1,30.06,30.09,35400.0,19.4112,19.437,19.4112,19.4305,35400.0
2006-08-15 13:30:00,30.09,30.13,30.07,30.11,51000.0,19.4305,19.4564,19.4176,19.4435,51000.0
2006-08-15 13:40:00,30.12,30.12,30.08,30.09,36800.0,19.4499,19.4499,19.4241,19.4305,36800.0
2006-08-15 13:50:00,30.09,30.11,30.08,30.11,21200.0,19.4305,19.4435,19.4241,19.4435,21200.0
2006-08-15 14:00:00,30.11,30.13,30.09,30.13,45800.0,19.4435,19.4564,19.4305,19.4564,45800.0
2006-08-15 14:10:00,30.13,30.14,30.1,30.13,56200.0,19.4564,19.4628,19.437,19.4564,56200.0
2006-08-15 14:20:00,30.13,30.19,30.11,30.15,72600.0,19.4564,19.4951,19.4435,19.4693,72600.0
2006-08-15 14:30:00,30.15,30.18,30.14,30.15,80200.0,19.4693,19.4887,19.4628,19.4693,80200.0
2006-08-15 14:40:00,30.15,30.15,30.12,30.15,48800.0,19.4693,19.4693,19.4499,19.4693,48800.0
2006-08-15 14:50:00,30.16,30.16,30.1,30.15,54400.0,19.4757,19.4757,19.437,19.4693,54400.0
2006-08-15 15:00:00,30.14,30.15,30.11,30.11,71200.0,19.4628,19.4693,19.4435,19.4435,71200.0
2006-08-15 15:10:00,30.11,30.15,30.11,30.13,78800.0,19.4435,19.4693,19.4435,19.4564,78800.0
2006-08-15 15:20:00,30.13,30.14,30.1,30.11,78600.0,19.4564,19.4628,19.437,19.4435,78600.0
2006-08-15 15:30:00,30.11,30.11,30.02,30.02,101600.0,19.4435,19.4435,19.3853,19.3853,101600.0
2006-08-15 15:40:00,30.03,30.11,30.03,30.11,144600.0,19.3918,19.4435,19.3918,19.4435,144600.0
2006-08-15 15:50:00,30.11,30.11,30.03,30.03,141000.0,19.4435,19.4435,19.3918,19.3918,141000.0
2006-08-16 09:30:00,29.95,30.05,29.9,29.91,164400.0,19.3401,19.4047,19.3078,19.3143,164400.0
2006-08-16 09:40:00,29.91,29.94,29.83,29.89,145800.0,19.3143,19.3337,19.2626,19.3014,145800.0
2006-08-16 09:50:00,29.89,29.93,29.88,29.9,101200.0,19.3014,19.3272,19.2949,19.3078,101200.0
2006-08-16 10:00:00,29.9,29.9,29.88,29.9,84400.0,19.3078,19.3078,19.2949,19.3078,84400.0
2006-08-16 10:10:00,29.89,29.91,29.89,29.9,76200.0,19.3014,19.3143,19.3014,19.3078,76200.0
2006-08-16 10:20:00,29.9,29.96,29.9,29.93,86400.0,19.3078,19.3466,19.3078,19.3272,86400.0
2006-08-16 10:30:00,29.92,29.94,29.92,29.93,101600.0,19.3208,19.3337,19.3208,19.3272,101600.0
2006-08-16 10:40:00,29.93,29.95,29.91,29.92,110800.0,19.3272,19.3401,19.3143,19.3208,110800.0
2006-08-16 10:50:00,29.92,29.92,29.89,29.89,51400.0,19.3208,19.3208,19.3014,19.3014,51400.0
2006-08-16 11:00:00,29.89,29.93,29.88,29.91,117200.0,19.3014,19.3272,19.2949,19.3143,117200.0
2006-08-16 11:10:00,29.92,29.92,29.89,29.91,44400.0,19.3208,19.3208,19.3014,19.3143,44400.0
2006-08-16 11:20:00,29.9,29.91,29.88,29.89,55200.0,19.3078,19.3143,19.2949,19.3014,55200.0
2006-08-16 11:30:00,29.89,29.91,29.86,29.88,88400.0,19.3014,19.3143,19.282,19.2949,88400.0
2006-08-16 11:40:00,29.87,29.89,29.86,29.86,44000.0,19.2885,19.3014,19.282,19.282,44000.0
2006-08-16 11:50:00,29.85,29.86,29.83,29.84,254800.0,19.2756,19.282,19.2626,19.2691,254800.0
2006-08-16 12:00:00,29.84,29.85,29.83,29.84,82200.0,19.2691,19.2756,19.2626,19.2691,82200.0
2006-08-16 12:10:00,29.84,29.84,29.81,29.83,44200.0,19.2691,19.2691,19.2497,19.2626,44200.0
2006-08-16 12:20:00,29.83,29.84,29.8,29.81,52000.0,19.2626,19.2691,19.2433,19.2497,52000.0
2006-08-16 12:30:00,29.81,29.85,29.8,29.83,51600.0,19.2497,19.2756,19.2433,19.2626,51600.0
2006-08-16 12:40:00,29.84,29.85,29.82,29.82,37000.0,19.2691,19.2756,19.2562,19.2562,37000.0
2006-08-16 12:50:00,29.83,29.86,29.82,29.82,73400.0,19.2626,19.282,19.2562,19.2562,73400.0
2006-08-16 13:00:00,29.82,29.83,29.81,29.82,100800.0,19.2562,19.2626,19.2497,19.2562,100800.0
2006-08-16 13:10:00,29.82,29.83,29.81,29.81,48000.0,19.2562,19.2626,19.2497,19.2497,48000.0
2006-08-16 13:20:00,29.81,29.82,29.79,29.82,56200.0,19.2497,19.2562,19.2368,19.2562,56200.0
2006-08-16 13:30:00,29.81,29.83,29.8,29.81,77200.0,19.2497,19.2626,19.2433,19.2497,77200.0
2006-08-16 13:40:00,29.81,29.83,29.8,29.83,52800.0,19.2497,19.2626,19.2433,19.2626,52800.0
2006-08-16 13:50:00,29.83,29.83,29.81,29.82,54400.0,19.2626,19.2626,19.2497,19.2562,54400.0
2006-08-16 14:00:00,29.82,29.83,29.8,29.81,47400.0,19.2562,19.2626,19.2433,19.2497,47400.0
2006-08-16 14:10:00,29.81,29.83,29.8,29.8,93600.0,19.2497,19.2626,19.2433,19.2433,93600.0
2006-08-16 14:20:00,29.81,29.82,29.8,29.8,73200.0,19.2497,19.2562,19.2433,19.2433,73200.0
2006-08-16 14:30:00,29.8,29.83,29.8,29.81,71800.0,19.2433,19.2626,19.2433,19.2497,71800.0
2006-08-16 14:40:00,29.81,29.82,29.79,29.79,84000.0,19.2497,19.2562,19.2368,19.2368,84000.0
2006-08-16 14:50:00,29.79,29.84,29.79,29.84,151200.0,19.2368,19.2691,19.2368,19.2691,151200.0
2006-08-16 15:00:00,29.84,29.94,29.84,29.94,111400.0,19.2691,19.3337,19.2691,19.3337,111400.0
2006-08-16 15:10:00,29.95,29.95,29.91,29.91,89600.0,19.3401,19.3401,19.3143,19.3143,89600.0
2006-08-16 15:20:00,29.9,29.91,29.88,29.89,108600.0,19.3078,19.3143,19.2949,19.3014,108600.0
2006-08-16 15:30:00,29.9,29.92,29.89,29.92,144600.0,19.3078,19.3208,19.3014,19.3208,144600.0
2006-08-16 15:40:00,29.92,29.93,29.91,29.92,251200.0,19.3208,19.3272,19.3143,19.3208,251200.0
2006-08-16 15:50:00,29.91,29.92,29.89,29.89,248600.0,19.3143,19.3208,19.3014,19.3014,248600.0
2006-08-17 09:30:00,29.86,29.89,29.84,29.86,32400.0,19.282,19.3014,19.2691,19.282,32400.0
2006-08-17 09:40:00,29.85,29.85,29.75,29.78,56000.0,19.2756,19.2756,19.211,19.2304,56000.0
2006-08-17 09:50:00,29.79,29.83,29.75,29.78,85000.0,19.2368,19.2626,19.211,19.2304,85000.0
2006-08-17 10:00:00,29.79,29.79,29.72,29.73,100800.0,19.2368,19.2368,19.1916,19.1981,100800.0
2006-08-17 10:10:00,29.72,29.73,29.68,29.7,122400.0,19.1916,19.1981,19.1658,19.1787,122400.0
2006-08-17 10:20:00,29.7,29.71,29.66,29.66,91000.0,19.1787,19.1852,19.1529,19.1529,91000.0
2006-08-17 10:30:00,29.67,29.67,29.64,29.67,80400.0,19.1593,19.1593,19.1399,19.1593,80400.0
2006-08-17 10:40:00,29.67,29.69,29.65,29.67,145200.0,19.1593,19.1722,19.1464,19.1593,145200.0
2006-08-17 10:50:00,29.67,29.7,29.65,29.68,127600.0,19.1593,19.1787,19.1464,19.1658,127600.0
2006-08-17 11:00:00,29.68,29.7,29.67,29.67,99200.0,19.1658,19.1787,19.1593,19.1593,99200.0
2006-08-17 11:10:00,29.67,29.69,29.63,29.65,104600.0,19.1593,19.1722,19.1335,19.1464,104600.0
2006-08-17 11:20:00,29.65,29.65,29.58,29.59,171200.0,19.1464,19.1464,19.1012,19.1077,171200.0
2006-08-17 11:30:00,29.59,29.61,29.54,29.57,187000.0,19.1077,19.1206,19.0754,19.0947,187000.0
2006-08-17 11:40:00,29.57,29.57,29.5,29.52,135000.0,19.0947,19.0947,19.0495,19.0625,135000.0
2006-08-17 11:50:00,29.52,29.55,29.5,29.55,192000.0,19.0625,19.0818,19.0495,19.0818,192000.0
2006-08-17 12:00:00,29.54,29.58,29.5,29.56,177200.0,19.0754,19.1012,19.0495,19.0883,177200.0
2006-08-17 12:10:00,29.56,29.6,29.55,29.59,80400.0,19.0883,19.1141,19.0818,19.1077,80400.0
2006-08-17 12:20:00,29.6,29.68,29.59,29.68,117600.0,19.1141,19.1658,19.1077,19.1658,117600.0
2006-08-17 12:30:00,29.68,29.72,29.68,29.72,124000.0,19.1658,19.1916,19.1658,19.1916,124000.0
2006-08-17 12:40:00,29.72,29.72,29.61,29.61,85000.0,19.1916,19.1916,19.1206,19.1206,85000.0
2006-08-17 12:50:00,29.61,29.61,29.57,29.57,88400.0,19.1206,19.1206,19.0947,19.0947,88400.0
2006-08-17 13:00:00,29.57,29.57,29.54,29.57,110400.0,19.0947,19.0947,19.0754,19.0947,110400.0
2006-08-17 13:10:00,29.57,29.58,29.49,29.52,136000.0,19.0947,19.1012,19.0431,19.0625,136000.0
2006-08-17 13:20:00,29.52,29.53,29.47,29.47,124800.0,19.0625,19.0689,19.0302,19.0302,124800.0
2006-08-17 13:30:00,29.47,29.48,29.44,29.45,196000.0,19.0302,19.0366,19.0108,19.0173,196000.0
2006-08-17 13:40:00,29.45,29.45,29.4,29.41,163400.0,19.0173,19.0173,18.985,18.9914,163400.0
2006-08-17 13:50:00,29.4,29.42,29.37,29.37,160000.0,18.985,18.9979,18.9656,18.9656,160000.0
2006-08-17 14:00:00,29.36,29.39,29.35,29.39,164000.0,18.9591,18.9785,18.9527,18.9785,164000.0
2006-08-17 14:10:00,29.39,29.41,29.37,29.37,208200.0,18.9785,18.9914,18.9656,18.9656,208200.0
2006-08-17 14:20:00,29.37,29.38,29.36,29.36,111600.0,18.9656,18.9721,18.9591,18.9591,111600.0
2006-08-17 14:30:00,29.36,29.39,29.36,29.39,145000.0,18.9591,18.9785,18.9591,18.9785,145000.0
2006-08-17 14:40:00,29.39,29.4,29.38,29.39,100000.0,18.9785,18.985,18.9721,18.9785,100000.0
2006-08-17 14:50:00,29.4,29.43,29.39,29.42,139800.0,18.985,19.0043,18.9785,18.9979,139800.0
2006-08-17 15:00:00,29.42,29.53,29.42,29.53,228200.0,18.9979,19.0689,18.9979,19.0689,228200.0
2006-08-17 15:10:00,29.53,29.54,29.5,29.52,165200.0,19.0689,19.0754,19.0495,19.0625,165200.0
2006-08-17 15:20:00,29.52,29.57,29.5,29.55,235400.0,19.0625,19.0947,19.0495,19.0818,235400.0
2006-08-17 15:30:00,29.55,29.58,29.52,29.54,288800.0,19.0818,19.1012,19.0625,19.0754,288800.0
2006-08-17 15:40:00,29.53,29.55,29.51,29.53,252200.0,19.0689,19.0818,19.056,19.0689,252200.0
2006-08-17 15:50:00,29.52,29.53,29.47,29.51,349800.0,19.0625,19.0689,19.0302,19.056,349800.0
2006-08-18 09:30:00,29.54,29.58,29.44,29.44,286600.0,19.0754,19.1012,19.0108,19.0108,286600.0
2006-08-18 09:40:00,29.44,29.65,29.43,29.61,55600.0,19.0108,19.1464,19.0043,19.1206,55600.0
2006-08-18 09:50:00,29.63,29.63,29.51,29.51,93800.0,19.1335,19.1335,19.056,19.056,93800.0
2006-08-18 10:00:00,29.51,29.57,29.51,29.53,42200.0,19.056,19.0947,19.056,19.0689,42200.0
2006-08-18 10:10:00,29.54,29.59,29.52,29.52,44800.0,19.0754,19.1077,19.0625,19.0625,44800.0
2006-08-18 10:20:00,29.51,29.53,29.5,29.52,40600.0,19.056,19.0689,19.0495,19.0625,40600.0
2006-08-18 10:30:00,29.5,29.53,29.5,29.52,54200.0,19.0495,19.0689,19.0495,19.0625,54200.0
2006-08-18 10:40:00,29.52,29.55,29.5,29.55,53200.0,19.0625,19.0818,19.0495,19.0818,53200.0
2006-08-18 10:50:00,29.55,29.59,29.53,29.58,23200.0,19.0818,19.1077,19.0689,19.1012,23200.0
2006-08-18 11:00:00,29.58,29.58,29.54,29.55,47600.0,19.1012,19.1012,19.0754,19.0818,47600.0
2006-08-18 11:10:00,29.56,29.58,29.55,29.56,25800.0,19.0883,19.1012,19.0818,19.0883,25800.0
2006-08-18 11:20:00,29.56,29.57,29.51,29.52,26800.0,19.0883,19.0947,19.056,19.0625,26800.0
2006-08-18 11:30:00,29.52,29.52,29.45,29.47,62600.0,19.0625,19.0625,19.0173,19.0302,62600.0
2006-08-18 11:40:00,29.47,29.47,29.44,29.45,24600.0,19.0302,19.0302,19.0108,19.0173,24600.0
2006-08-18 11:50:00,29.45,29.47,29.44,29.47,24000.0,19.0173,19.0302,19.0108,19.0302,24000.0
2006-08-18 12:00:00,29.48,29.5,29.48,29.5,32800.0,19.0366,19.0495,19.0366,19.0495,32800.0
2006-08-18 12:10:00,29.5,29.5,29.47,29.48,28600.0,19.0495,19.0495,19.0302,19.0366,28600.0
2006-08-18 12:20:00,29.47,29.48,29.42,29.45,40800.0,19.0302,19.0366,18.9979,19.0173,40800.0
2006-08-18 12:30:00,29.46,29.49,29.44,29.47,45400.0,19.0237,19.0431,19.0108,19.0302,45400.0
2006-08-18 12:40:00,29.46,29.48,29.43,29.43,21000.0,19.0237,19.0366,19.0043,19.0043,21000.0
2006-08-18 12:50:00,29.43,29.49,29.43,29.49,35600.0,19.0043,19.0431,19.0043,19.0431,35600.0
2006-08-18 13:00:00,29.49,29.52,29.49,29.5,30000.0,19.0431,19.0625,19.0431,19.0495,30000.0
2006-08-18 13:10:00,29.5,29.51,29.5,29.51,25400.0,19.0495,19.056,19.0495,19.056,25400.0
2006-08-18 13:20:00,29.51,29.53,29.5,29.51,29800.0,19.056,19.0689,19.0495,19.056,29800.0
2006-08-18 13:30:00,29.51,29.53,29.5,29.52,31200.0,19.056,19.0689,19.0495,19.0625,31200.0
2006-08-18 13:40:00,29.51,29.53,29.51,29.52,25800.0,19.056,19.0689,19.056,19.0625,25800.0
2006-08-18 13:50:00,29.53,29.57,29.53,29.55,63400.0,19.0689,19.0947,19.0689,19.0818,63400.0
2006-08-18 14:00:00,29.54,29.54,29.51,29.51,24600.0,19.0754,19.0754,19.056,19.056,24600.0
2006-08-18 14:10:00,29.51,29.57,29.51,29.55,25200.0,19.056,19.0947,19.056,19.0818,25200.0
2006-08-18 14:20:00,29.55,29.56,29.5,29.55,36400.0,19.0818,19.0883,19.0495,19.0818,36400.0
2006-08-18 14:30:00,29.57,29.58,29.52,29.52,39600.0,19.0947,19.1012,19.0625,19.0625,39600.0
2006-08-18 14:40:00,29.52,29.53,29.5,29.5,47000.0,19.0625,19.0689,19.0495,19.0495,47000.0
2006-08-18 14:50:00,29.5,29.57,29.5,29.56,63000.0,19.0495,19.0947,19.0495,19.0883,63000.0
2006-08-18 15:00:00,29.56,29.56,29.52,29.54,36000.0,19.0883,19.0883,19.0625,19.0754,36000.0
2006-08-18 15:10:00,29.54,29.56,29.54,29.54,57000.0,19.0754,19.0883,19.0754,19.0754,57000.0
2006-08-18 15:20:00,29.55,29.56,29.5,29.5,73200.0,19.0818,19.0883,19.0495,19.0495,73200.0
2006-08-18 15:30:00,29.52,29.53,29.52,29.52,70200.0,19.0625,19.0689,19.0625,19.0625,70200.0
2006-08-18 15:40:00,29.53,29.55,29.5,29.52,199800.0,19.0689,19.0818,19.0495,19.0625,199800.0
2006-08-18 15:50:00,29.5,29.52,29.48,29.5,226600.0,19.0495,19.0625,19.0366,19.0495,226600.0
2006-08-21 09:30:00,29.61,29.68,29.56,29.67,111600.0,19.1206,19.1658,19.0883,19.1593,111600.0
2006-08-21 09:40:00,29.67,29.7,29.64,29.69,65200.0,19.1593,19.1787,19.1399,19.1722,65200.0
2006-08-21 09:50:00,29.71,29.71,29.58,29.6,74600.0,19.1852,19.1852,19.1012,19.1141,74600.0
2006-08-21 10:00:00,29.6,29.61,29.54,29.55,52400.0,19.1141,19.1206,19.0754,19.0818,52400.0
2006-08-21 10:10:00,29.55,29.64,29.54,29.64,39800.0,19.0818,19.1399,19.0754,19.1399,39800.0
2006-08-21 10:20:00,29.64,29.67,29.61,29.61,66400.0,19.1399,19.1593,19.1206,19.1206,66400.0
2006-08-21 10:30:00,29.61,29.63,29.6,29.61,45800.0,19.1206,19.1335,19.1141,19.1206,45800.0
2006-08-21 10:40:00,29.6,29.65,29.6,29.63,64800.0,19.1141,19.1464,19.1141,19.1335,64800.0
2006-08-21 10:50:00,29.64,29.64,29.58,29.59,106400.0,19.1399,19.1399,19.1012,19.1077,106400.0
2006-08-21 11:00:00,29.59,29.63,29.59,29.62,42600.0,19.1077,19.1335,19.1077,19.127,42600.0
2006-08-21 11:10:00,29.64,29.64,29.57,29.59,58400.0,19.1399,19.1399,19.0947,19.1077,58400.0
2006-08-21 11:20:00,29.58,29.6,29.58,29.59,75400.0,19.1012,19.1141,19.1012,19.1077,75400.0
2006-08-21 11:30:00,29.59,29.64,29.59,29.61,106600.0,19.1077,19.1399,19.1077,19.1206,106600.0
2006-08-21 11:40:00,29.61,29.64,29.6,29.64,37000.0,19.1206,19.1399,19.1141,19.1399,37000.0
2006-08-21 11:50:00,29.64,29.65,29.61,29.62,45400.0,19.1399,19.1464,19.1206,19.127,45400.0
2006-08-21 12:00:00,29.63,29.65,29.6,29.65,49200.0,19.1335,19.1464,19.1141,19.1464,49200.0
2006-08-21 12:10:00,29.66,29.67,29.65,29.66,30800.0,19.1529,19.1593,19.1464,19.1529,30800.0
2006-08-21 12:20:00,29.66,29.68,29.66,29.68,36600.0,19.1529,19.1658,19.1529,19.1658,36600.0
2006-08-21 12:30:00,29.68,29.7,29.67,29.7,32400.0,19.1658,19.1787,19.1593,19.1787,32400.0
2006-08-21 12:40:00,29.7,29.75,29.7,29.75,78000.0,19.1787,19.211,19.1787,19.211,78000.0
2006-08-21 12:50:00,29.77,29.8,29.75,29.75,53600.0,19.2239,19.2433,19.211,19.211,53600.0
2006-08-21 13:00:00,29.75,29.78,29.71,29.71,65000.0,19.211,19.2304,19.1852,19.1852,65000.0
2006-08-21 13:10:00,29.72,29.74,29.68,29.7,61800.0,19.1916,19.2045,19.1658,19.1787,61800.0
2006-08-21 13:20:00,29.68,29.68,29.65,29.67,45000.0,19.1658,19.1658,19.1464,19.1593,45000.0
2006-08-21 13:30:00,29.67,29.67,29.63,29.63,43600.0,19.1593,19.1593,19.1335,19.1335,43600.0
2006-08-21 13:40:00,29.64,29.67,29.64,29.66,43000.0,19.1399,19.1593,19.1399,19.1529,43000.0
2006-08-21 13:50:00,29.65,29.67,29.65,29.66,35800.0,19.1464,19.1593,19.1464,19.1529,35800.0
2006-08-21 14:00:00,29.66,29.67,29.65,29.65,55200.0,19.1529,19.1593,19.1464,19.1464,55200.0
2006-08-21 14:10:00,29.64,29.67,29.63,29.63,46200.0,19.1399,19.1593,19.1335,19.1335,46200.0
2006-08-21 14:20:00,29.63,29.65,29.63,29.63,40200.0,19.1335,19.1464,19.1335,19.1335,40200.0
2006-08-21 14:30:00,29.63,29.65,29.61,29.63,79800.0,19.1335,19.1464,19.1206,19.1335,79800.0
2006-08-21 14:40:00,29.63,29.63,29.6,29.61,57400.0,19.1335,19.1335,19.1141,19.1206,57400.0
2006-08-21 14:50:00,29.61,29.68,29.61,29.68,77000.0,19.1206,19.1658,19.1206,19.1658,77000.0
2006-08-21 15:00:00,29.68,29.68,29.64,29.66,61000.0,19.1658,19.1658,19.1399,19.1529,61000.0
2006-08-21 15:10:00,29.66,29.68,29.65,29.65,33400.0,19.1529,19.1658,19.1464,19.1464,33400.0
2006-08-21 15:20:00,29.65,29.7,29.65,29.68,129000.0,19.1464,19.1787,19.1464,19.1658,129000.0
2006-08-21 15:30:00,29.67,29.68,29.64,29.65,94000.0,19.1593,19.1658,19.1399,19.1464,94000.0
2006-08-21 15:40:00,29.65,29.67,29.63,29.64,95800.0,19.1464,19.1593,19.1335,19.1399,95800.0
2006-08-21 15:50:00,29.64,29.66,29.63,29.65,68600.0,19.1399,19.1529,19.1335,19.1464,68600.0
2006-08-22 09:30:00,29.7,29.77,29.68,29.71,69800.0,19.1787,19.2239,19.1658,19.1852,69800.0
2006-08-22 09:40:00,29.71,29.72,29.67,29.7,47400.0,19.1852,19.1916,19.1593,19.1787,47400.0
2006-08-22 09:50:00,29.7,29.73,29.63,29.64,82200.0,19.1787,19.1981,19.1335,19.1399,82200.0
2006-08-22 10:00:00,29.63,29.64,29.52,29.55,169000.0,19.1335,19.1399,19.0625,19.0818,169000.0
2006-08-22 10:10:00,29.54,29.59,29.54,29.58,54400.0,19.0754,19.1077,19.0754,19.1012,54400.0
2006-08-22 10:20:00,29.59,29.6,29.54,29.54,89200.0,19.1077,19.1141,19.0754,19.0754,89200.0
2006-08-22 10:30:00,29.54,29.58,29.53,29.56,52400.0,19.0754,19.1012,19.0689,19.0883,52400.0
2006-08-22 10:40:00,29.56,29.58,29.54,29.55,37000.0,19.0883,19.1012,19.0754,19.0818,37000.0
2006-08-22 10:50:00,29.54,29.57,29.52,29.52,76600.0,19.0754,19.0947,19.0625,19.0625,76600.0
2006-08-22 11:00:00,29.52,29.57,29.52,29.57,37200.0,19.0625,19.0947,19.0625,19.0947,37200.0
2006-08-22 11:10:00,29.57,29.6,29.56,29.58,39000.0,19.0947,19.1141,19.0883,19.1012,39000.0
2006-08-22 11:20:00,29.59,29.6,29.53,29.53,53400.0,19.1077,19.1141,19.0689,19.0689,53400.0
2006-08-22 11:30:00,29.54,29.54,29.5,29.53,43400.0,19.0754,19.0754,19.0495,19.0689,43400.0
2006-08-22 11:40:00,29.52,29.56,29.52,29.56,26000.0,19.0625,19.0883,19.0625,19.0883,26000.0
2006-08-22 11:50:00,29.56,29.58,29.53,29.55,27200.0,19.0883,19.1012,19.0689,19.0818,27200.0
2006-08-22 12:00:00,29.55,29.55,29.5,29.52,14600.0,19.0818,19.0818,19.0495,19.0625,14600.0
2006-08-22 12:10:00,29.51,29.54,29.51,29.54,43600.0,19.056,19.0754,19.056,19.0754,43600.0
2006-08-22 12:20:00,29.54,29.54,29.52,29.53,29800.0,19.0754,19.0754,19.0625,19.0689,29800.0
2006-08-22 12:30:00,29.53,29.55,29.52,29.53,32600.0,19.0689,19.0818,19.0625,19.0689,32600.0
2006-08-22 12:40:00,29.53,29.55,29.5,29.51,35400.0,19.0689,19.0818,19.0495,19.056,35400.0
2006-08-22 12:50:00,29.51,29.53,29.5,29.52,39400.0,19.056,19.0689,19.0495,19.0625,39400.0
2006-08-22 13:00:00,29.51,29.53,29.5,29.5,246400.0,19.056,19.0689,19.0495,19.0495,246400.0
2006-08-22 13:10:00,29.5,29.51,29.49,29.5,108000.0,19.0495,19.056,19.0431,19.0495,108000.0
2006-08-22 13:20:00,29.5,29.5,29.48,29.48,90200.0,19.0495,19.0495,19.0366,19.0366,90200.0
2006-08-22 13:30:00,29.48,29.49,29.44,29.46,77200.0,19.0366,19.0431,19.0108,19.0237,77200.0
2006-08-22 13:40:00,29.45,29.48,29.42,29.48,41200.0,19.0173,19.0366,18.9979,19.0366,41200.0
2006-08-22 13:50:00,29.48,29.48,29.42,29.43,92200.0,19.0366,19.0366,18.9979,19.0043,92200.0
2006-08-22 14:00:00,29.42,29.43,29.38,29.4,111800.0,18.9979,19.0043,18.9721,18.985,111800.0
2006-08-22 14:10:00,29.4,29.4,29.37,29.39,71000.0,18.985,18.985,18.9656,18.9785,71000.0
2006-08-22 14:20:00,29.4,29.42,29.38,29.41,59200.0,18.985,18.9979,18.9721,18.9914,59200.0
2006-08-22 14:30:00,29.42,29.43,29.4,29.43,82600.0,18.9979,19.0043,18.985,19.0043,82600.0
2006-08-22 14:40:00,29.43,29.47,29.41,29.41,100200.0,19.0043,19.0302,18.9914,18.9914,100200.0
2006-08-22 14:50:00,29.43,29.43,29.4,29.41,85600.0,19.0043,19.0043,18.985,18.9914,85600.0
2006-08-22 15:00:00,29.4,29.43,29.4,29.43,66600.0,18.985,19.0043,18.985,19.0043,66600.0
2006-08-22 15:10:00,29.43,29.45,29.43,29.45,44400.0,19.0043,19.0173,19.0043,19.0173,44400.0
2006-08-22 15:20:00,29.45,29.46,29.43,29.43,109600.0,19.0173,19.0237,19.0043,19.0043,109600.0
2006-08-22 15:30:00,29.43,29.44,29.41,29.41,103600.0,19.0043,19.0108,18.9914,18.9914,103600.0
2006-08-22 15:40:00,29.41,29.44,29.4,29.42,136200.0,18.9914,19.0108,18.985,18.9979,136200.0
2006-08-22 15:50:00,29.42,29.46,29.42,29.44,96400.0,18.9979,19.0237,18.9979,19.0108,96400.0
2006-08-23 09:30:00,29.43,29.5,29.4,29.41,89800.0,19.0043,19.0495,18.985,18.9914,89800.0
2006-08-23 09:40:00,29.43,29.52,29.41,29.52,37200.0,19.0043,19.0625,18.9914,19.0625,37200.0
2006-08-23 09:50:00,29.53,29.72,29.53,29.68,126400.0,19.0689,19.1916,19.0689,19.1658,126400.0
2006-08-23 10:00:00,29.67,29.68,29.59,29.61,121400.0,19.1593,19.1658,19.1077,19.1206,121400.0
2006-08-23 10:10:00,29.61,29.65,29.58,29.59,40000.0,19.1206,19.1464,19.1012,19.1077,40000.0
2006-08-23 10:20:00,29.59,29.61,29.59,29.61,44600.0,19.1077,19.1206,19.1077,19.1206,44600.0
2006-08-23 10:30:00,29.6,29.66,29.6,29.65,99000.0,19.1141,19.1529,19.1141,19.1464,99000.0
2006-08-23 10:40:00,29.65,29.66,29.63,29.66,90000.0,19.1464,19.1529,19.1335,19.1529,90000.0
2006-08-23 10:50:00,29.65,29.67,29.61,29.61,31000.0,19.1464,19.1593,19.1206,19.1206,31000.0
2006-08-23 11:00:00,29.61,29.61,29.58,29.59,76600.0,19.1206,19.1206,19.1012,19.1077,76600.0
2006-08-23 11:10:00,29.58,29.6,29.58,29.59,18200.0,19.1012,19.1141,19.1012,19.1077,18200.0
2006-08-23 11:20:00,29.59,29.63,29.58,29.63,39200.0,19.1077,19.1335,19.1012,19.1335,39200.0
2006-08-23 11:30:00,29.63,29.65,29.61,29.61,40200.0,19.1335,19.1464,19.1206,19.1206,40200.0
2006-08-23 11:40:00,29.62,29.65,29.61,29.63,35000.0,19.127,19.1464,19.1206,19.1335,35000.0
2006-08-23 11:50:00,29.63,29.66,29.63,29.65,79400.0,19.1335,19.1529,19.1335,19.1464,79400.0
2006-08-23 12:00:00,29.64,29.65,29.61,29.63,37800.0,19.1399,19.1464,19.1206,19.1335,37800.0
2006-08-23 12:10:00,29.63,29.66,29.6,29.62,35400.0,19.1335,19.1529,19.1141,19.127,35400.0
2006-08-23 12:20:00,29.61,29.65,29.61,29.65,29400.0,19.1206,19.1464,19.1206,19.1464,29400.0
2006-08-23 12:30:00,29.65,29.65,29.64,29.65,24200.0,19.1464,19.1464,19.1399,19.1464,24200.0
2006-08-23 12:40:00,29.65,29.67,29.63,29.64,69000.0,19.1464,19.1593,19.1335,19.1399,69000.0
2006-08-23 12:50:00,29.64,29.66,29.62,29.62,55000.0,19.1399,19.1529,19.127,19.127,55000.0
2006-08-23 13:00:00,29.62,29.64,29.61,29.64,15600.0,19.127,19.1399,19.1206,19.1399,15600.0
2006-08-23 13:10:00,29.64,29.66,29.64,29.65,22000.0,19.1399,19.1529,19.1399,19.1464,22000.0
2006-08-23 13:20:00,29.65,29.66,29.65,29.65,61800.0,19.1464,19.1529,19.1464,19.1464,61800.0
2006-08-23 13:30:00,29.65,29.65,29.63,29.63,30400.0,19.1464,19.1464,19.1335,19.1335,30400.0
2006-08-23 13:40:00,29.63,29.64,29.61,29.61,66600.0,19.1335,19.1399,19.1206,19.1206,66600.0
2006-08-23 13:50:00,29.6,29.62,29.6,29.61,21200.0,19.1141,19.127,19.1141,19.1206,21200.0
2006-08-23 14:00:00,29.61,29.63,29.6,29.61,25600.0,19.1206,19.1335,19.1141,19.1206,25600.0
2006-08-23 14:10:00,29.61,29.63,29.6,29.62,50200.0,19.1206,19.1335,19.1141,19.127,50200.0
2006-08-23 14:20:00,29.61,29.65,29.61,29.64,31000.0,19.1206,19.1464,19.1206,19.1399,31000.0
2006-08-23 14:30:00,29.64,29.66,29.64,29.65,84200.0,19.1399,19.1529,19.1399,19.1464,84200.0
2006-08-23 14:40:00,29.65,29.65,29.63,29.64,51800.0,19.1464,19.1464,19.1335,19.1399,51800.0
2006-08-23 14:50:00,29.64,29.65,29.62,29.65,32600.0,19.1399,19.1464,19.127,19.1464,32600.0
2006-08-23 15:00:00,29.64,29.65,29.63,29.64,46200.0,19.1399,19.1464,19.1335,19.1399,46200.0
2006-08-23 15:10:00,29.65,29.65,29.61,29.63,50400.0,19.1464,19.1464,19.1206,19.1335,50400.0
2006-08-23 15:20:00,29.63,29.65,29.61,29.63,49400.0,19.1335,19.1464,19.1206,19.1335,49400.0
2006-08-23 15:30:00,29.63,29.68,29.62,29.66,60000.0,19.1335,19.1658,19.127,19.1529,60000.0
2006-08-23 15:40:00,29.65,29.66,29.64,29.64,84600.0,19.1464,19.1529,19.1399,19.1399,84600.0
2006-08-23 15:50:00,29.65,29.65,29.6,29.63,70600.0,19.1464,19.1464,19.1141,19.1335,70600.0
2006-08-24 09:30:00,29.65,29.66,29.54,29.65,83600.0,19.1464,19.1529,19.0754,19.1464,83600.0
2006-08-24 09:40:00,29.61,29.68,29.61,29.66,50200.0,19.1206,19.1658,19.1206,19.1529,50200.0
2006-08-24 09:50:00,29.64,29.68,29.61,29.67,53000.0,19.1399,19.1658,19.1206,19.1593,53000.0
2006-08-24 10:00:00,29.67,29.71,29.67,29.68,77600.0,19.1593,19.1852,19.1593,19.1658,77600.0
2006-08-24 10:10:00,29.68,29.7,29.66,29.68,76600.0,19.1658,19.1787,19.1529,19.1658,76600.0
2006-08-24 10:20:00,29.68,29.68,29.65,29.67,64600.0,19.1658,19.1658,19.1464,19.1593,64600.0
2006-08-24 10:30:00,29.67,29.68,29.66,29.66,44800.0,19.1593,19.1658,19.1529,19.1529,44800.0
2006-08-24 10:40:00,29.66,29.68,29.63,29.66,53000.0,19.1529,19.1658,19.1335,19.1529,53000.0
2006-08-24 10:50:00,29.66,29.72,29.64,29.72,52400.0,19.1529,19.1916,19.1399,19.1916,52400.0
2006-08-24 11:00:00,29.73,29.73,29.68,29.68,38200.0,19.1981,19.1981,19.1658,19.1658,38200.0
2006-08-24 11:10:00,29.68,29.68,29.65,29.66,38200.0,19.1658,19.1658,19.1464,19.1529,38200.0
2006-08-24 11:20:00,29.67,29.69,29.64,29.66,42400.0,19.1593,19.1722,19.1399,19.1529,42400.0
2006-08-24 11:30:00,29.65,29.66,29.64,29.65,26200.0,19.1464,19.1529,19.1399,19.1464,26200.0
2006-08-24 11:40:00,29.64,29.65,29.63,29.63,28800.0,19.1399,19.1464,19.1335,19.1335,28800.0
2006-08-24 11:50:00,29.63,29.66,29.63,29.64,19200.0,19.1335,19.1529,19.1335,19.1399,19200.0
2006-08-24 12:00:00,29.64,29.66,29.63,29.64,50800.0,19.1399,19.1529,19.1335,19.1399,50800.0
2006-08-24 12:10:00,29.64,29.65,29.63,29.65,14600.0,19.1399,19.1464,19.1335,19.1464,14600.0
2006-08-24 12:20:00,29.65,29.66,29.63,29.64,18400.0,19.1464,19.1529,19.1335,19.1399,18400.0
2006-08-24 12:30:00,29.64,29.65,29.62,29.63,22600.0,19.1399,19.1464,19.127,19.1335,22600.0
2006-08-24 12:40:00,29.64,29.66,29.64,29.64,11200.0,19.1399,19.1529,19.1399,19.1399,11200.0
2006-08-24 12:50:00,29.64,29.66,29.64,29.64,15200.0,19.1399,19.1529,19.1399,19.1399,15200.0
2006-08-24 13:00:00,29.65,29.65,29.63,29.64,24600.0,19.1464,19.1464,19.1335,19.1399,24600.0
2006-08-24 13:10:00,29.64,29.65,29.63,29.63,14200.0,19.1399,19.1464,19.1335,19.1335,14200.0
2006-08-24 13:20:00,29.64,29.67,29.64,29.65,21200.0,19.1399,19.1593,19.1399,19.1464,21200.0
2006-08-24 13:30:00,29.66,29.67,29.63,29.64,50200.0,19.1529,19.1593,19.1335,19.1399,50200.0
2006-08-24 13:40:00,29.64,29.65,29.61,29.61,35400.0,19.1399,19.1464,19.1206,19.1206,35400.0
2006-08-24 13:50:00,29.61,29.63,29.6,29.63,17800.0,19.1206,19.1335,19.1141,19.1335,17800.0
2006-08-24 14:00:00,29.63,29.67,29.63,29.67,37600.0,19.1335,19.1593,19.1335,19.1593,37600.0
2006-08-24 14:10:00,29.67,29.7,29.66,29.66,38600.0,19.1593,19.1787,19.1529,19.1529,38600.0
2006-08-24 14:20:00,29.67,29.67,29.64,29.64,45600.0,19.1593,19.1593,19.1399,19.1399,45600.0
2006-08-24 14:30:00,29.64,29.65,29.61,29.63,33400.0,19.1399,19.1464,19.1206,19.1335,33400.0
2006-08-24 14:40:00,29.62,29.63,29.6,29.61,20000.0,19.127,19.1335,19.1141,19.1206,20000.0
2006-08-24 14:50:00,29.6,29.64,29.59,29.63,25600.0,19.1141,19.1399,19.1077,19.1335,25600.0
2006-08-24 15:00:00,29.63,29.63,29.6,29.61,25000.0,19.1335,19.1335,19.1141,19.1206,25000.0
2006-08-24 15:10:00,29.62,29.63,29.59,29.6,28000.0,19.127,19.1335,19.1077,19.1141,28000.0
2006-08-24 15:20:00,29.6,29.65,29.6,29.64,70600.0,19.1141,19.1464,19.1141,19.1399,70600.0
2006-08-24 15:30:00,29.64,29.65,29.62,29.63,35600.0,19.1399,19.1464,19.127,19.1335,35600.0
2006-08-24 15:40:00,29.64,29.64,29.59,29.61,80600.0,19.1399,19.1399,19.1077,19.1206,80600.0
2006-08-24 15:50:00,29.6,29.63,29.58,29.59,127600.0,19.1141,19.1335,19.1012,19.1077,127600.0
2006-08-25 09:30:00,29.46,29.5,29.38,29.49,117200.0,19.0237,19.0495,18.9721,19.0431,117200.0
2006-08-25 09:40:00,29.49,29.49,29.4,29.43,55400.0,19.0431,19.0431,18.985,19.0043,55400.0
2006-08-25 09:50:00,29.43,29.48,29.4,29.4,76400.0,19.0043,19.0366,18.985,18.985,76400.0
2006-08-25 10:00:00,29.4,29.45,29.38,29.38,94200.0,18.985,19.0173,18.9721,18.9721,94200.0
2006-08-25 10:10:00,29.38,29.4,29.34,29.4,70000.0,18.9721,18.985,18.9462,18.985,70000.0
2006-08-25 10:20:00,29.4,29.4,29.33,29.33,121600.0,18.985,18.985,18.9398,18.9398,121600.0
2006-08-25 10:30:00,29.34,29.38,29.34,29.36,79600.0,18.9462,18.9721,18.9462,18.9591,79600.0
2006-08-25 10:40:00,29.36,29.39,29.36,29.36,54000.0,18.9591,18.9785,18.9591,18.9591,54000.0
2006-08-25 10:50:00,29.36,29.39,29.27,29.28,117000.0,18.9591,18.9785,18.901,18.9075,117000.0
2006-08-25 11:00:00,29.28,29.29,29.26,29.26,62600.0,18.9075,18.9139,18.8946,18.8946,62600.0
2006-08-25 11:10:00,29.27,29.3,29.25,29.25,33400.0,18.901,18.9204,18.8881,18.8881,33400.0
2006-08-25 11:20:00,29.25,29.28,29.25,29.25,58600.0,18.8881,18.9075,18.8881,18.8881,58600.0
2006-08-25 11:30:00,29.25,29.27,29.23,29.25,73400.0,18.8881,18.901,18.8752,18.8881,73400.0
2006-08-25 11:40:00,29.25,29.29,29.24,29.29,22600.0,18.8881,18.9139,18.8817,18.9139,22600.0
2006-08-25 11:50:00,29.29,29.37,29.29,29.36,48800.0,18.9139,18.9656,18.9139,18.9591,48800.0
2006-08-25 12:00:00,29.36,29.38,29.32,29.34,43000.0,18.9591,18.9721,18.9333,18.9462,43000.0
2006-08-25 12:10:00,29.34,29.36,29.29,29.29,24000.0,18.9462,18.9591,18.9139,18.9139,24000.0
2006-08-25 12:20:00,29.3,29.38,29.3,29.36,21600.0,18.9204,18.9721,18.9204,18.9591,21600.0
2006-08-25 12:30:00,29.37,29.42,29.37,29.39,52400.0,18.9656,18.9979,18.9656,18.9785,52400.0
2006-08-25 12:40:00,29.39,29.41,29.36,29.36,31600.0,18.9785,18.9914,18.9591,18.9591,31600.0
2006-08-25 12:50:00,29.39,29.42,29.36,29.4,16200.0,18.9785,18.9979,18.9591,18.985,16200.0
2006-08-25 13:00:00,29.41,29.41,29.4,29.41,26600.0,18.9914,18.9914,18.985,18.9914,26600.0
2006-08-25 13:10:00,29.41,29.41,29.38,29.39,34000.0,18.9914,18.9914,18.9721,18.9785,34000.0
2006-08-25 13:20:00,29.39,29.4,29.36,29.38,20200.0,18.9785,18.985,18.9591,18.9721,20200.0
2006-08-25 13:30:00,29.38,29.39,29.36,29.39,25000.0,18.9721,18.9785,18.9591,18.9785,25000.0
2006-08-25 13:40:00,29.39,29.42,29.39,29.41,16200.0,18.9785,18.9979,18.9785,18.9914,16200.0
2006-08-25 13:50:00,29.41,29.43,29.39,29.4,54200.0,18.9914,19.0043,18.9785,18.985,54200.0
2006-08-25 14:00:00,29.39,29.42,29.38,29.38,29400.0,18.9785,18.9979,18.9721,18.9721,29400.0
2006-08-25 14:10:00,29.38,29.39,29.36,29.36,33000.0,18.9721,18.9785,18.9591,18.9591,33000.0
2006-08-25 14:20:00,29.36,29.42,29.36,29.42,36200.0,18.9591,18.9979,18.9591,18.9979,36200.0
2006-08-25 14:30:00,29.42,29.45,29.41,29.42,44400.0,18.9979,19.0173,18.9914,18.9979,44400.0
2006-08-25 14:40:00,29.42,29.45,29.39,29.42,25600.0,18.9979,19.0173,18.9785,18.9979,25600.0
2006-08-25 14:50:00,29.42,29.43,29.39,29.43,27200.0,18.9979,19.0043,18.9785,19.0043,27200.0
2006-08-25 15:00:00,29.43,29.44,29.41,29.44,43600.0,19.0043,19.0108,18.9914,19.0108,43600.0
2006-08-25 15:10:00,29.44,29.47,29.43,29.45,35400.0,19.0108,19.0302,19.0043,19.0173,35400.0
2006-08-25 15:20:00,29.45,29.46,29.39,29.39,58600.0,19.0173,19.0237,18.9785,18.9785,58600.0
2006-08-25 15:30:00,29.39,29.48,29.39,29.45,48800.0,18.9785,19.0366,18.9785,19.0173,48800.0
2006-08-25 15:40:00,29.45,29.46,29.43,29.46,89200.0,19.0173,19.0237,19.0043,19.0237,89200.0
2006-08-25 15:50:00,29.46,29.46,29.39,29.43,90800.0,19.0237,19.0237,18.9785,19.0043,90800.0
2006-08-28 09:30:00,29.48,29.5,29.43,29.43,111400.0,19.0366,19.0495,19.0043,19.0043,111400.0
2006-08-28 09:40:00,29.43,29.46,29.39,29.46,110800.0,19.0043,19.0237,18.9785,19.0237,110800.0
2006-08-28 09:50:00,29.46,29.48,29.4,29.42,95600.0,19.0237,19.0366,18.985,18.9979,95600.0
2006-08-28 10:00:00,29.41,29.45,29.39,29.41,59000.0,18.9914,19.0173,18.9785,18.9914,59000.0
2006-08-28 10:10:00,29.4,29.43,29.39,29.43,52600.0,18.985,19.0043,18.9785,19.0043,52600.0
2006-08-28 10:20:00,29.43,29.47,29.39,29.43,64800.0,19.0043,19.0302,18.9785,19.0043,64800.0
2006-08-28 10:30:00,29.43,29.46,29.42,29.45,44400.0,19.0043,19.0237,18.9979,19.0173,44400.0
2006-08-28 10:40:00,29.45,29.45,29.42,29.45,39400.0,19.0173,19.0173,18.9979,19.0173,39400.0
2006-08-28 10:50:00,29.46,29.49,29.43,29.46,30600.0,19.0237,19.0431,19.0043,19.0237,30600.0
2006-08-28 11:00:00,29.47,29.49,29.46,29.49,77000.0,19.0302,19.0431,19.0237,19.0431,77000.0
2006-08-28 11:10:00,29.48,29.5,29.45,29.46,78600.0,19.0366,19.0495,19.0173,19.0237,78600.0
2006-08-28 11:20:00,29.46,29.48,29.45,29.48,104400.0,19.0237,19.0366,19.0173,19.0366,104400.0
2006-08-28 11:30:00,29.48,29.48,29.45,29.46,25200.0,19.0366,19.0366,19.0173,19.0237,25200.0
2006-08-28 11:40:00,29.46,29.46,29.43,29.45,39200.0,19.0237,19.0237,19.0043,19.0173,39200.0
2006-08-28 11:50:00,29.44,29.49,29.44,29.49,62600.0,19.0108,19.0431,19.0108,19.0431,62600.0
2006-08-28 12:00:00,29.47,29.5,29.46,29.48,57600.0,19.0302,19.0495,19.0237,19.0366,57600.0
2006-08-28 12:10:00,29.47,29.49,29.47,29.49,57400.0,19.0302,19.0431,19.0302,19.0431,57400.0
2006-08-28 12:20:00,29.48,29.5,29.46,29.46,33400.0,19.0366,19.0495,19.0237,19.0237,33400.0
2006-08-28 12:30:00,29.46,29.47,29.45,29.47,16400.0,19.0237,19.0302,19.0173,19.0302,16400.0
2006-08-28 12:40:00,29.47,29.5,29.47,29.49,22200.0,19.0302,19.0495,19.0302,19.0431,22200.0
2006-08-28 12:50:00,29.49,29.54,29.49,29.5,82000.0,19.0431,19.0754,19.0431,19.0495,82000.0
2006-08-28 13:00:00,29.5,29.5,29.47,29.5,20400.0,19.0495,19.0495,19.0302,19.0495,20400.0
2006-08-28 13:10:00,29.49,29.5,29.47,29.49,59200.0,19.0431,19.0495,19.0302,19.0431,59200.0
2006-08-28 13:20:00,29.48,29.51,29.47,29.5,28400.0,19.0366,19.056,19.0302,19.0495,28400.0
2006-08-28 13:30:00,29.5,29.5,29.48,29.49,16200.0,19.0495,19.0495,19.0366,19.0431,16200.0
2006-08-28 13:40:00,29.49,29.5,29.48,29.48,22800.0,19.0431,19.0495,19.0366,19.0366,22800.0
2006-08-28 13:50:00,29.47,29.5,29.47,29.48,24600.0,19.0302,19.0495,19.0302,19.0366,24600.0
2006-08-28 14:00:00,29.48,29.5,29.48,29.49,38600.0,19.0366,19.0495,19.0366,19.0431,38600.0
2006-08-28 14:10:00,29.49,29.5,29.47,29.48,55400.0,19.0431,19.0495,19.0302,19.0366,55400.0
2006-08-28 14:20:00,29.47,29.48,29.47,29.48,41400.0,19.0302,19.0366,19.0302,19.0366,41400.0
2006-08-28 14:30:00,29.47,29.48,29.47,29.48,20000.0,19.0302,19.0366,19.0302,19.0366,20000.0
2006-08-28 14:40:00,29.49,29.49,29.47,29.49,30400.0,19.0431,19.0431,19.0302,19.0431,30400.0
2006-08-28 14:50:00,29.48,29.5,29.48,29.48,55200.0,19.0366,19.0495,19.0366,19.0366,55200.0
2006-08-28 15:00:00,29.49,29.5,29.45,29.5,41800.0,19.0431,19.0495,19.0173,19.0495,41800.0
2006-08-28 15:10:00,29.49,29.5,29.47,29.48,51600.0,19.0431,19.0495,19.0302,19.0366,51600.0
2006-08-28 15:20:00,29.49,29.49,29.47,29.47,34800.0,19.0431,19.0431,19.0302,19.0302,34800.0
2006-08-28 15:30:00,29.46,29.48,29.43,29.44,173400.0,19.0237,19.0366,19.0043,19.0108,173400.0
2006-08-28 15:40:00,29.43,29.45,29.42,29.45,153400.0,19.0043,19.0173,18.9979,19.0173,153400.0
2006-08-28 15:50:00,29.45,29.48,29.44,29.45,120200.0,19.0173,19.0366,19.0108,19.0173,120200.0
2006-08-29 09:30:00,29.38,29.48,29.34,29.44,116600.0,18.9721,19.0366,18.9462,19.0108,116600.0
2006-08-29 09:40:00,29.45,29.48,29.39,29.43,76600.0,19.0173,19.0366,18.9785,19.0043,76600.0
2006-08-29 09:50:00,29.41,29.48,29.41,29.46,60600.0,18.9914,19.0366,18.9914,19.0237,60600.0
2006-08-29 10:00:00,29.46,29.49,29.4,29.4,94400.0,19.0237,19.0431,18.985,18.985,94400.0
2006-08-29 10:10:00,29.41,29.44,29.39,29.44,143000.0,18.9914,19.0108,18.9785,19.0108,143000.0
2006-08-29 10:20:00,29.43,29.47,29.43,29.46,57600.0,19.0043,19.0302,19.0043,19.0237,57600.0
2006-08-29 10:30:00,29.47,29.47,29.45,29.46,159400.0,19.0302,19.0302,19.0173,19.0237,159400.0
2006-08-29 10:40:00,29.46,29.48,29.43,29.47,65600.0,19.0237,19.0366,19.0043,19.0302,65600.0
2006-08-29 10:50:00,29.46,29.47,29.43,29.47,81200.0,19.0237,19.0302,19.0043,19.0302,81200.0
2006-08-29 11:00:00,29.46,29.46,29.43,29.45,50600.0,19.0237,19.0237,19.0043,19.0173,50600.0
2006-08-29 11:10:00,29.45,29.48,29.45,29.48,45200.0,19.0173,19.0366,19.0173,19.0366,45200.0
2006-08-29 11:20:00,29.48,29.49,29.42,29.45,79000.0,19.0366,19.0431,18.9979,19.0173,79000.0
2006-08-29 11:30:00,29.45,29.49,29.43,29.48,63600.0,19.0173,19.0431,19.0043,19.0366,63600.0
2006-08-29 11:40:00,29.47,29.48,29.46,29.46,31000.0,19.0302,19.0366,19.0237,19.0237,31000.0
2006-08-29 11:50:00,29.46,29.48,29.45,29.46,126400.0,19.0237,19.0366,19.0173,19.0237,126400.0
2006-08-29 12:00:00,29.46,29.46,29.44,29.46,27400.0,19.0237,19.0237,19.0108,19.0237,27400.0
2006-08-29 12:10:00,29.45,29.46,29.43,29.43,28000.0,19.0173,19.0237,19.0043,19.0043,28000.0
2006-08-29 12:20:00,29.43,29.46,29.43,29.45,51600.0,19.0043,19.0237,19.0043,19.0173,51600.0
2006-08-29 12:30:00,29.45,29.45,29.43,29.43,27000.0,19.0173,19.0173,19.0043,19.0043,27000.0
2006-08-29 12:40:00,29.44,29.48,29.44,29.46,14400.0,19.0108,19.0366,19.0108,19.0237,14400.0
2006-08-29 12:50:00,29.45,29.46,29.44,29.45,15600.0,19.0173,19.0237,19.0108,19.0173,15600.0
2006-08-29 13:00:00,29.45,29.49,29.43,29.49,43400.0,19.0173,19.0431,19.0043,19.0431,43400.0
2006-08-29 13:10:00,29.48,29.49,29.48,29.48,65400.0,19.0366,19.0431,19.0366,19.0366,65400.0
2006-08-29 13:20:00,29.49,29.5,29.48,29.49,61400.0,19.0431,19.0495,19.0366,19.0431,61400.0
2006-08-29 13:30:00,29.49,29.49,29.45,29.45,26200.0,19.0431,19.0431,19.0173,19.0173,26200.0
2006-08-29 13:40:00,29.45,29.46,29.43,29.45,22000.0,19.0173,19.0237,19.0043,19.0173,22000.0
2006-08-29 13:50:00,29.45,29.46,29.45,29.46,34200.0,19.0173,19.0237,19.0173,19.0237,34200.0
2006-08-29 14:00:00,29.46,29.5,29.45,29.49,155000.0,19.0237,19.0495,19.0173,19.0431,155000.0
2006-08-29 14:10:00,29.49,29.5,29.45,29.48,64800.0,19.0431,19.0495,19.0173,19.0366,64800.0
2006-08-29 14:20:00,29.49,29.5,29.46,29.47,36800.0,19.0431,19.0495,19.0237,19.0302,36800.0
2006-08-29 14:30:00,29.47,29.5,29.47,29.5,109400.0,19.0302,19.0495,19.0302,19.0495,109400.0
2006-08-29 14:40:00,29.5,29.54,29.5,29.53,74600.0,19.0495,19.0754,19.0495,19.0689,74600.0
2006-08-29 14:50:00,29.52,29.56,29.52,29.56,143200.0,19.0625,19.0883,19.0625,19.0883,143200.0
2006-08-29 15:00:00,29.57,29.59,29.54,29.59,60800.0,19.0947,19.1077,19.0754,19.1077,60800.0
2006-08-29 15:10:00,29.58,29.71,29.58,29.7,126600.0,19.1012,19.1852,19.1012,19.1787,126600.0
2006-08-29 15:20:00,29.7,29.74,29.68,29.72,122600.0,19.1787,19.2045,19.1658,19.1916,122600.0
2006-08-29 15:30:00,29.71,29.72,29.65,29.66,125600.0,19.1852,19.1916,19.1464,19.1529,125600.0
2006-08-29 15:40:00,29.65,29.7,29.61,29.68,128400.0,19.1464,19.1787,19.1206,19.1658,128400.0
2006-08-29 15:50:00,29.68,29.72,29.66,29.72,207000.0,19.1658,19.1916,19.1529,19.1916,207000.0
2006-08-30 09:30:00,29.65,29.7,29.56,29.66,174000.0,19.1464,19.1787,19.0883,19.1529,174000.0
2006-08-30 09:40:00,29.66,29.73,29.65,29.73,71600.0,19.1529,19.1981,19.1464,19.1981,71600.0
2006-08-30 09:50:00,29.72,29.8,29.68,29.68,125000.0,19.1916,19.2433,19.1658,19.1658,125000.0
2006-08-30 10:00:00,29.66,29.75,29.61,29.71,75800.0,19.1529,19.211,19.1206,19.1852,75800.0
2006-08-30 10:10:00,29.71,29.71,29.67,29.67,46200.0,19.1852,19.1852,19.1593,19.1593,46200.0
2006-08-30 10:20:00,29.67,29.74,29.67,29.72,64400.0,19.1593,19.2045,19.1593,19.1916,64400.0
2006-08-30 10:30:00,29.73,29.86,29.7,29.86,69200.0,19.1981,19.282,19.1787,19.282,69200.0
2006-08-30 10:40:00,29.86,29.9,29.83,29.85,94000.0,19.282,19.3078,19.2626,19.2756,94000.0
2006-08-30 10:50:00,29.85,29.85,29.78,29.78,39800.0,19.2756,19.2756,19.2304,19.2304,39800.0
2006-08-30 11:00:00,29.77,29.77,29.72,29.74,50800.0,19.2239,19.2239,19.1916,19.2045,50800.0
2006-08-30 11:10:00,29.73,29.75,29.72,29.75,58200.0,19.1981,19.211,19.1916,19.211,58200.0
2006-08-30 11:20:00,29.75,29.83,29.74,29.74,45000.0,19.211,19.2626,19.2045,19.2045,45000.0
2006-08-30 11:30:00,29.74,29.75,29.6,29.6,70600.0,19.2045,19.211,19.1141,19.1141,70600.0
2006-08-30 11:40:00,29.61,29.64,29.59,29.61,43000.0,19.1206,19.1399,19.1077,19.1206,43000.0
2006-08-30 11:50:00,29.61,29.67,29.61,29.67,49400.0,19.1206,19.1593,19.1206,19.1593,49400.0
2006-08-30 12:00:00,29.66,29.67,29.64,29.67,28600.0,19.1529,19.1593,19.1399,19.1593,28600.0
2006-08-30 12:10:00,29.66,29.72,29.66,29.71,69400.0,19.1529,19.1916,19.1529,19.1852,69400.0
2006-08-30 12:20:00,29.7,29.74,29.68,29.73,34200.0,19.1787,19.2045,19.1658,19.1981,34200.0
2006-08-30 12:30:00,29.74,29.78,29.74,29.78,23400.0,19.2045,19.2304,19.2045,19.2304,23400.0
2006-08-30 12:40:00,29.78,29.8,29.76,29.8,37600.0,19.2304,19.2433,19.2174,19.2433,37600.0
2006-08-30 12:50:00,29.8,29.85,29.79,29.84,45200.0,19.2433,19.2756,19.2368,19.2691,45200.0
2006-08-30 13:00:00,29.83,29.86,29.83,29.85,59400.0,19.2626,19.282,19.2626,19.2756,59400.0
2006-08-30 13:10:00,29.85,29.85,29.8,29.8,23400.0,19.2756,19.2756,19.2433,19.2433,23400.0
2006-08-30 13:20:00,29.81,29.83,29.8,29.8,24600.0,19.2497,19.2626,19.2433,19.2433,24600.0
2006-08-30 13:30:00,29.82,29.85,29.8,29.82,24600.0,19.2562,19.2756,19.2433,19.2562,24600.0
2006-08-30 13:40:00,29.82,29.82,29.78,29.78,30600.0,19.2562,19.2562,19.2304,19.2304,30600.0
2006-08-30 13:50:00,29.79,29.8,29.77,29.78,49200.0,19.2368,19.2433,19.2239,19.2304,49200.0
2006-08-30 14:00:00,29.78,29.79,29.76,29.76,23800.0,19.2304,19.2368,19.2174,19.2174,23800.0
2006-08-30 14:10:00,29.77,29.78,29.75,29.78,36200.0,19.2239,19.2304,19.211,19.2304,36200.0
2006-08-30 14:20:00,29.78,29.81,29.77,29.81,44000.0,19.2304,19.2497,19.2239,19.2497,44000.0
2006-08-30 14:30:00,29.81,29.82,29.78,29.78,69400.0,19.2497,19.2562,19.2304,19.2304,69400.0
2006-08-30 14:40:00,29.78,29.8,29.76,29.8,48600.0,19.2304,19.2433,19.2174,19.2433,48600.0
2006-08-30 14:50:00,29.8,29.81,29.78,29.8,82600.0,19.2433,19.2497,19.2304,19.2433,82600.0
2006-08-30 15:00:00,29.8,29.85,29.8,29.85,102800.0,19.2433,19.2756,19.2433,19.2756,102800.0
2006-08-30 15:10:00,29.85,29.86,29.83,29.86,107000.0,19.2756,19.282,19.2626,19.282,107000.0
2006-08-30 15:20:00,29.86,29.86,29.79,29.82,66600.0,19.282,19.282,19.2368,19.2562,66600.0
2006-08-30 15:30:00,29.81,29.86,29.79,29.81,117000.0,19.2497,19.282,19.2368,19.2497,117000.0
2006-08-30 15:40:00,29.81,29.88,29.8,29.88,126200.0,19.2497,19.2949,19.2433,19.2949,126200.0
2006-08-30 15:50:00,29.88,29.88,29.82,29.82,187200.0,19.2949,19.2949,19.2562,19.2562,187200.0
2006-08-31 09:30:00,29.77,29.83,29.72,29.8,116200.0,19.2239,19.2626,19.1916,19.2433,116200.0
2006-08-31 09:40:00,29.8,29.86,29.8,29.84,66800.0,19.2433,19.282,19.2433,19.2691,66800.0
2006-08-31 09:50:00,29.83,29.86,29.82,29.86,39600.0,19.2626,19.282,19.2562,19.282,39600.0
2006-08-31 10:00:00,29.86,29.89,29.84,29.88,95000.0,19.282,19.3014,19.2691,19.2949,95000.0
2006-08-31 10:10:00,29.88,29.93,29.88,29.91,65000.0,19.2949,19.3272,19.2949,19.3143,65000.0
2006-08-31 10:20:00,29.91,29.92,29.88,29.9,99800.0,19.3143,19.3208,19.2949,19.3078,99800.0
2006-08-31 10:30:00,29.89,29.89,29.86,29.88,73200.0,19.3014,19.3014,19.282,19.2949,73200.0
2006-08-31 10:40:00,29.88,29.96,29.88,29.93,65600.0,19.2949,19.3466,19.2949,19.3272,65600.0
2006-08-31 10:50:00,29.95,29.95,29.93,29.94,44000.0,19.3401,19.3401,19.3272,19.3337,44000.0
2006-08-31 11:00:00,29.93,29.96,29.91,29.93,92000.0,19.3272,19.3466,19.3143,19.3272,92000.0
2006-08-31 11:10:00,29.92,29.94,29.9,29.92,49400.0,19.3208,19.3337,19.3078,19.3208,49400.0
2006-08-31 11:20:00,29.92,29.94,29.92,29.94,84000.0,19.3208,19.3337,19.3208,19.3337,84000.0
2006-08-31 11:30:00,29.94,29.96,29.94,29.95,47400.0,19.3337,19.3466,19.3337,19.3401,47400.0
2006-08-31 11:40:00,29.96,29.96,29.95,29.96,65400.0,19.3466,19.3466,19.3401,19.3466,65400.0
2006-08-31 11:50:00,29.97,29.98,29.95,29.95,45000.0,19.353,19.3595,19.3401,19.3401,45000.0
2006-08-31 12:00:00,29.96,29.97,29.93,29.95,43800.0,19.3466,19.353,19.3272,19.3401,43800.0
2006-08-31 12:10:00,29.96,29.97,29.94,29.97,31600.0,19.3466,19.353,19.3337,19.353,31600.0
2006-08-31 12:20:00,29.97,29.98,29.95,29.97,40000.0,19.353,19.3595,19.3401,19.353,40000.0
2006-08-31 12:30:00,29.97,29.98,29.95,29.98,36400.0,19.353,19.3595,19.3401,19.3595,36400.0
2006-08-31 12:40:00,29.97,30.0,29.97,30.0,90200.0,19.353,19.3724,19.353,19.3724,90200.0
2006-08-31 12:50:00,30.0,30.03,29.98,29.98,77000.0,19.3724,19.3918,19.3595,19.3595,77000.0
2006-08-31 13:00:00,29.97,30.0,29.97,29.99,42000.0,19.353,19.3724,19.353,19.366,42000.0
2006-08-31 13:10:00,29.99,30.02,29.99,30.02,88600.0,19.366,19.3853,19.366,19.3853,88600.0
2006-08-31 13:20:00,30.03,30.04,29.99,30.0,39400.0,19.3918,19.3982,19.366,19.3724,39400.0
2006-08-31 13:30:00,30.0,30.03,29.98,29.99,36000.0,19.3724,19.3918,19.3595,19.366,36000.0
2006-08-31 13:40:00,29.99,29.99,29.93,29.95,43200.0,19.366,19.366,19.3272,19.3401,43200.0
2006-08-31 13:50:00,29.95,29.97,29.93,29.97,25600.0,19.3401,19.353,19.3272,19.353,25600.0
2006-08-31 14:00:00,29.97,29.98,29.95,29.95,44600.0,19.353,19.3595,19.3401,19.3401,44600.0
2006-08-31 14:10:00,29.95,29.96,29.93,29.96,42800.0,19.3401,19.3466,19.3272,19.3466,42800.0
2006-08-31 14:20:00,29.96,29.97,29.95,29.96,46000.0,19.3466,19.353,19.3401,19.3466,46000.0
2006-08-31 14:30:00,29.96,29.97,29.95,29.97,49600.0,19.3466,19.353,19.3401,19.353,49600.0
2006-08-31 14:40:00,29.97,29.98,29.96,29.98,53400.0,19.353,19.3595,19.3466,19.3595,53400.0
2006-08-31 14:50:00,29.98,30.0,29.97,29.98,63800.0,19.3595,19.3724,19.353,19.3595,63800.0
2006-08-31 15:00:00,29.97,29.98,29.95,29.95,77400.0,19.353,19.3595,19.3401,19.3401,77400.0
2006-08-31 15:10:00,29.96,29.97,29.95,29.96,70400.0,19.3466,19.353,19.3401,19.3466,70400.0
2006-08-31 15:20:00,29.96,30.0,29.94,30.0,95400.0,19.3466,19.3724,19.3337,19.3724,95400.0
2006-08-31 15:30:00,30.0,30.0,29.95,29.96,87200.0,19.3724,19.3724,19.3401,19.3466,87200.0
2006-08-31 15:40:00,29.95,29.99,29.93,29.98,130400.0,19.3401,19.366,19.3272,19.3595,130400.0
2006-08-31 15:50:00,29.98,29.98,29.93,29.93,162200.0,19.3595,19.3595,19.3272,19.3272,162200.0
2006-09-01 09:30:00,30.16,30.18,30.0,30.09,240800.0,19.4757,19.4887,19.3724,19.4305,240800.0
2006-09-01 09:40:00,30.07,30.16,29.99,30.04,86600.0,19.4176,19.4757,19.366,19.3982,86600.0
2006-09-01 09:50:00,30.04,30.06,30.0,30.06,40000.0,19.3982,19.4112,19.3724,19.4112,40000.0
2006-09-01 10:00:00,30.07,30.11,30.04,30.1,76000.0,19.4176,19.4435,19.3982,19.437,76000.0
2006-09-01 10:10:00,30.09,30.14,30.08,30.11,97600.0,19.4305,19.4628,19.4241,19.4435,97600.0
2006-09-01 10:20:00,30.11,30.13,30.09,30.1,74000.0,19.4435,19.4564,19.4305,19.437,74000.0
2006-09-01 10:30:00,30.11,30.12,30.06,30.09,53400.0,19.4435,19.4499,19.4112,19.4305,53400.0
2006-09-01 10:40:00,30.07,30.15,30.06,30.14,49800.0,19.4176,19.4693,19.4112,19.4628,49800.0
2006-09-01 10:50:00,30.14,30.14,30.04,30.04,137600.0,19.4628,19.4628,19.3982,19.3982,137600.0
2006-09-01 11:00:00,30.04,30.07,30.0,30.0,104200.0,19.3982,19.4176,19.3724,19.3724,104200.0
2006-09-01 11:10:00,30.0,30.07,30.0,30.07,69400.0,19.3724,19.4176,19.3724,19.4176,69400.0
2006-09-01 11:20:00,30.06,30.09,30.06,30.09,79400.0,19.4112,19.4305,19.4112,19.4305,79400.0
2006-09-01 11:30:00,30.09,30.14,30.07,30.14,81600.0,19.4305,19.4628,19.4176,19.4628,81600.0
2006-09-01 11:40:00,30.14,30.15,30.09,30.11,39800.0,19.4628,19.4693,19.4305,19.4435,39800.0
2006-09-01 11:50:00,30.13,30.14,30.11,30.11,29200.0,19.4564,19.4628,19.4435,19.4435,29200.0
2006-09-01 12:00:00,30.11,30.13,30.09,30.12,61800.0,19.4435,19.4564,19.4305,19.4499,61800.0
2006-09-01 12:10:00,30.13,30.18,30.12,30.17,51000.0,19.4564,19.4887,19.4499,19.4822,51000.0
2006-09-01 12:20:00,30.17,30.2,30.16,30.17,75000.0,19.4822,19.5016,19.4757,19.4822,75000.0
2006-09-01 12:30:00,30.17,30.2,30.17,30.19,59800.0,19.4822,19.5016,19.4822,19.4951,59800.0
2006-09-01 12:40:00,30.19,30.21,30.18,30.19,37200.0,19.4951,19.508,19.4887,19.4951,37200.0
2006-09-01 12:50:00,30.19,30.22,30.19,30.22,38600.0,19.4951,19.5145,19.4951,19.5145,38600.0
2006-09-01 13:00:00,30.22,30.22,30.2,30.22,27200.0,19.5145,19.5145,19.5016,19.5145,27200.0
2006-09-01 13:10:00,30.22,30.25,30.2,30.25,42600.0,19.5145,19.5339,19.5016,19.5339,42600.0
2006-09-01 13:20:00,30.24,30.25,30.22,30.25,38000.0,19.5274,19.5339,19.5145,19.5339,38000.0
2006-09-01 13:30:00,30.25,30.33,30.25,30.33,90600.0,19.5339,19.5855,19.5339,19.5855,90600.0
2006-09-01 13:40:00,30.33,30.34,30.31,30.33,84000.0,19.5855,19.592,19.5726,19.5855,84000.0
2006-09-01 13:50:00,30.33,30.35,30.32,30.35,74200.0,19.5855,19.5984,19.5791,19.5984,74200.0
2006-09-01 14:00:00,30.35,30.36,30.34,30.36,75000.0,19.5984,19.6049,19.592,19.6049,75000.0
2006-09-01 14:10:00,30.35,30.36,30.32,30.32,63000.0,19.5984,19.6049,19.5791,19.5791,63000.0
2006-09-01 14:20:00,30.32,30.35,30.31,30.31,68600.0,19.5791,19.5984,19.5726,19.5726,68600.0
2006-09-01 14:30:00,30.32,30.33,30.27,30.29,76000.0,19.5791,19.5855,19.5468,19.5597,76000.0
2006-09-01 14:40:00,30.29,30.29,30.25,30.25,82400.0,19.5597,19.5597,19.5339,19.5339,82400.0
2006-09-01 14:50:00,30.25,30.25,30.24,30.24,62400.0,19.5339,19.5339,19.5274,19.5274,62400.0
2006-09-01 15:00:00,30.23,30.29,30.23,30.29,96400.0,19.5209,19.5597,19.5209,19.5597,96400.0
2006-09-01 15:10:00,30.3,30.32,30.27,30.31,87000.0,19.5661,19.5791,19.5468,19.5726,87000.0
2006-09-01 15:20:00,30.31,30.36,30.3,30.35,83000.0,19.5726,19.6049,19.5661,19.5984,83000.0
2006-09-01 15:30:00,30.36,30.36,30.31,30.31,100200.0,19.6049,19.6049,19.5726,19.5726,100200.0
2006-09-01 15:40:00,30.31,30.34,30.26,30.32,160200.0,19.5726,19.592,19.5403,19.5791,160200.0
2006-09-01 15:50:00,30.32,30.32,30.27,30.31,196200.0,19.5791,19.5791,19.5468,19.5726,196200.0
2006-09-05 09:30:00,30.38,30.47,30.34,30.38,153400.0,19.6178,19.6759,19.592,19.6178,153400.0
2006-09-05 09:40:00,30.38,30.39,30.31,30.31,76600.0,19.6178,19.6243,19.5726,19.5726,76600.0
2006-09-05 09:50:00,30.3,30.32,30.21,30.21,115600.0,19.5661,19.5791,19.508,19.508,115600.0
2006-09-05 10:00:00,30.22,30.23,30.17,30.2,200400.0,19.5145,19.5209,19.4822,19.5016,200400.0
2006-09-05 10:10:00,30.2,30.26,30.17,30.25,68200.0,19.5016,19.5403,19.4822,19.5339,68200.0
2006-09-05 10:20:00,30.25,30.29,30.23,30.24,52400.0,19.5339,19.5597,19.5209,19.5274,52400.0
2006-09-05 10:30:00,30.23,30.33,30.23,30.33,82800.0,19.5209,19.5855,19.5209,19.5855,82800.0
2006-09-05 10:40:00,30.32,30.37,30.29,30.32,59600.0,19.5791,19.6113,19.5597,19.5791,59600.0
2006-09-05 10:50:00,30.32,30.32,30.23,30.32,131000.0,19.5791,19.5791,19.5209,19.5791,131000.0
2006-09-05 11:00:00,30.33,30.36,30.3,30.31,114400.0,19.5855,19.6049,19.5661,19.5726,114400.0
2006-09-05 11:10:00,30.31,30.33,30.29,30.31,71600.0,19.5726,19.5855,19.5597,19.5726,71600.0
2006-09-05 11:20:00,30.31,30.32,30.27,30.3,102800.0,19.5726,19.5791,19.5468,19.5661,102800.0
2006-09-05 11:30:00,30.3,30.3,30.25,30.3,58600.0,19.5661,19.5661,19.5339,19.5661,58600.0
2006-09-05 11:40:00,30.3,30.35,30.28,30.28,49200.0,19.5661,19.5984,19.5532,19.5532,49200.0
2006-09-05 11:50:00,30.28,30.3,30.27,30.28,49200.0,19.5532,19.5661,19.5468,19.5532,49200.0
2006-09-05 12:00:00,30.28,30.31,30.28,30.29,75200.0,19.5532,19.5726,19.5532,19.5597,75200.0
2006-09-05 12:10:00,30.3,30.31,30.27,30.29,62400.0,19.5661,19.5726,19.5468,19.5597,62400.0
2006-09-05 12:20:00,30.29,30.32,30.29,30.31,60800.0,19.5597,19.5791,19.5597,19.5726,60800.0
2006-09-05 12:30:00,30.31,30.31,30.27,30.31,69400.0,19.5726,19.5726,19.5468,19.5726,69400.0
2006-09-05 12:40:00,30.31,30.31,30.27,30.3,53800.0,19.5726,19.5726,19.5468,19.5661,53800.0
2006-09-05 12:50:00,30.3,30.31,30.29,30.29,32200.0,19.5661,19.5726,19.5597,19.5597,32200.0
2006-09-05 13:00:00,30.3,30.31,30.28,30.31,79400.0,19.5661,19.5726,19.5532,19.5726,79400.0
2006-09-05 13:10:00,30.3,30.33,30.28,30.29,46200.0,19.5661,19.5855,19.5532,19.5597,46200.0
2006-09-05 13:20:00,30.29,30.3,30.27,30.29,36800.0,19.5597,19.5661,19.5468,19.5597,36800.0
2006-09-05 13:30:00,30.29,30.33,30.28,30.3,44200.0,19.5597,19.5855,19.5532,19.5661,44200.0
2006-09-05 13:40:00,30.3,30.3,30.26,30.27,50800.0,19.5661,19.5661,19.5403,19.5468,50800.0
2006-09-05 13:50:00,30.28,30.31,30.26,30.29,46600.0,19.5532,19.5726,19.5403,19.5597,46600.0
2006-09-05 14:00:00,30.3,30.34,30.29,30.34,38800.0,19.5661,19.592,19.5597,19.592,38800.0
2006-09-05 14:10:00,30.33,30.43,30.33,30.43,113400.0,19.5855,19.6501,19.5855,19.6501,113400.0
2006-09-05 14:20:00,30.43,30.43,30.33,30.34,52400.0,19.6501,19.6501,19.5855,19.592,52400.0
2006-09-05 14:30:00,30.33,30.34,30.29,30.3,54400.0,19.5855,19.592,19.5597,19.5661,54400.0
2006-09-05 14:40:00,30.3,30.35,30.3,30.32,66400.0,19.5661,19.5984,19.5661,19.5791,66400.0
2006-09-05 14:50:00,30.32,30.32,30.29,30.29,45400.0,19.5791,19.5791,19.5597,19.5597,45400.0
2006-09-05 15:00:00,30.29,30.34,30.28,30.33,93800.0,19.5597,19.592,19.5532,19.5855,93800.0
2006-09-05 15:10:00,30.34,30.35,30.32,30.33,57200.0,19.592,19.5984,19.5791,19.5855,57200.0
2006-09-05 15:20:00,30.33,30.34,30.3,30.32,103000.0,19.5855,19.592,19.5661,19.5791,103000.0
2006-09-05 15:30:00,30.33,30.36,30.32,30.36,103000.0,19.5855,19.6049,19.5791,19.6049,103000.0
2006-09-05 15:40:00,30.36,30.43,30.34,30.43,142200.0,19.6049,19.6501,19.592,19.6501,142200.0
2006-09-05 15:50:00,30.43,30.43,30.36,30.41,162000.0,19.6501,19.6501,19.6049,19.6372,162000.0
2006-09-06 09:30:00,30.33,30.4,30.31,30.4,110400.0,19.5855,19.6307,19.5726,19.6307,110400.0
2006-09-06 09:40:00,30.4,30.4,30.3,30.3,72800.0,19.6307,19.6307,19.5661,19.5661,72800.0
2006-09-06 09:50:00,30.3,30.31,30.27,30.29,69600.0,19.5661,19.5726,19.5468,19.5597,69600.0
2006-09-06 10:00:00,30.29,30.3,30.26,30.27,107400.0,19.5597,19.5661,19.5403,19.5468,107400.0
2006-09-06 10:10:00,30.27,30.3,30.25,30.3,85000.0,19.5468,19.5661,19.5339,19.5661,85000.0
2006-09-06 10:20:00,30.29,30.33,30.26,30.31,78000.0,19.5597,19.5855,19.5403,19.5726,78000.0
2006-09-06 10:30:00,30.3,30.31,30.25,30.3,81000.0,19.5661,19.5726,19.5339,19.5661,81000.0
2006-09-06 10:40:00,30.3,30.32,30.25,30.25,82200.0,19.5661,19.5791,19.5339,19.5339,82200.0
2006-09-06 10:50:00,30.25,30.3,30.25,30.25,78000.0,19.5339,19.5661,19.5339,19.5339,78000.0
2006-09-06 11:00:00,30.26,30.32,30.25,30.31,92000.0,19.5403,19.5791,19.5339,19.5726,92000.0
2006-09-06 11:10:00,30.31,30.32,30.3,30.31,32400.0,19.5726,19.5791,19.5661,19.5726,32400.0
2006-09-06 11:20:00,30.32,30.35,30.31,30.34,68800.0,19.5791,19.5984,19.5726,19.592,68800.0
2006-09-06 11:30:00,30.34,30.35,30.32,30.33,54400.0,19.592,19.5984,19.5791,19.5855,54400.0
2006-09-06 11:40:00,30.34,30.35,30.32,30.35,44800.0,19.592,19.5984,19.5791,19.5984,44800.0
2006-09-06 11:50:00,30.34,30.35,30.32,30.33,49400.0,19.592,19.5984,19.5791,19.5855,49400.0
2006-09-06 12:00:00,30.33,30.36,30.31,30.35,91600.0,19.5855,19.6049,19.5726,19.5984,91600.0
2006-09-06 12:10:00,30.35,30.35,30.34,30.35,43000.0,19.5984,19.5984,19.592,19.5984,43000.0
2006-09-06 12:20:00,30.35,30.37,30.34,30.36,40000.0,19.5984,19.6113,19.592,19.6049,40000.0
2006-09-06 12:30:00,30.36,30.38,30.36,30.38,77800.0,19.6049,19.6178,19.6049,19.6178,77800.0
2006-09-06 12:40:00,30.38,30.39,30.36,30.38,24000.0,19.6178,19.6243,19.6049,19.6178,24000.0
2006-09-06 12:50:00,30.39,30.39,30.38,30.39,34600.0,19.6243,19.6243,19.6178,19.6243,34600.0
2006-09-06 13:00:00,30.39,30.42,30.36,30.42,63800.0,19.6243,19.6436,19.6049,19.6436,63800.0
2006-09-06 13:10:00,30.42,30.44,30.41,30.43,58400.0,19.6436,19.6565,19.6372,19.6501,58400.0
2006-09-06 13:20:00,30.43,30.57,30.43,30.55,152800.0,19.6501,19.7405,19.6501,19.7276,152800.0
2006-09-06 13:30:00,30.57,30.6,30.55,30.56,101800.0,19.7405,19.7599,19.7276,19.734,101800.0
2006-09-06 13:40:00,30.56,30.64,30.53,30.61,94800.0,19.734,19.7857,19.7147,19.7663,94800.0
2006-09-06 13:50:00,30.63,30.64,30.56,30.56,85000.0,19.7792,19.7857,19.734,19.734,85000.0
2006-09-06 14:00:00,30.58,30.66,30.55,30.64,163800.0,19.747,19.7986,19.7276,19.7857,163800.0
2006-09-06 14:10:00,30.64,30.65,30.61,30.64,98800.0,19.7857,19.7922,19.7663,19.7857,98800.0
2006-09-06 14:20:00,30.63,30.64,30.6,30.61,54200.0,19.7792,19.7857,19.7599,19.7663,54200.0
2006-09-06 14:30:00,30.61,30.66,30.59,30.61,122600.0,19.7663,19.7986,19.7534,19.7663,122600.0
2006-09-06 14:40:00,30.61,30.64,30.6,30.61,117800.0,19.7663,19.7857,19.7599,19.7663,117800.0
2006-09-06 14:50:00,30.61,30.65,30.57,30.63,181600.0,19.7663,19.7922,19.7405,19.7792,181600.0
2006-09-06 15:00:00,30.63,30.66,30.6,30.65,81200.0,19.7792,19.7986,19.7599,19.7922,81200.0
2006-09-06 15:10:00,30.64,30.69,30.64,30.67,107000.0,19.7857,19.818,19.7857,19.8051,107000.0
2006-09-06 15:20:00,30.67,30.67,30.63,30.64,128000.0,19.8051,19.8051,19.7792,19.7857,128000.0
2006-09-06 15:30:00,30.64,30.71,30.64,30.65,213000.0,19.7857,19.8309,19.7857,19.7922,213000.0
2006-09-06 15:40:00,30.65,30.68,30.64,30.67,205000.0,19.7922,19.8115,19.7857,19.8051,205000.0
2006-09-06 15:50:00,30.67,30.7,30.65,30.67,227200.0,19.8051,19.8244,19.7922,19.8051,227200.0
2006-09-07 09:30:00,30.64,30.74,30.53,30.66,175000.0,19.7857,19.8503,19.7147,19.7986,175000.0
2006-09-07 09:40:00,30.66,30.78,30.63,30.75,193200.0,19.7986,19.8761,19.7792,19.8567,193200.0
2006-09-07 09:50:00,30.77,30.85,30.75,30.79,130800.0,19.8696,19.9213,19.8567,19.8826,130800.0
2006-09-07 10:00:00,30.79,30.81,30.73,30.74,115600.0,19.8826,19.8955,19.8438,19.8503,115600.0
2006-09-07 10:10:00,30.74,30.77,30.72,30.72,85600.0,19.8503,19.8696,19.8374,19.8374,85600.0
2006-09-07 10:20:00,30.7,30.71,30.65,30.69,114000.0,19.8244,19.8309,19.7922,19.818,114000.0
2006-09-07 10:30:00,30.71,30.78,30.7,30.72,126600.0,19.8309,19.8761,19.8244,19.8374,126600.0
2006-09-07 10:40:00,30.72,30.72,30.64,30.65,123400.0,19.8374,19.8374,19.7857,19.7922,123400.0
2006-09-07 10:50:00,30.65,30.65,30.61,30.62,128800.0,19.7922,19.7922,19.7663,19.7728,128800.0
2006-09-07 11:00:00,30.62,30.64,30.55,30.56,110600.0,19.7728,19.7857,19.7276,19.734,110600.0
2006-09-07 11:10:00,30.56,30.57,30.5,30.5,92600.0,19.734,19.7405,19.6953,19.6953,92600.0
2006-09-07 11:20:00,30.5,30.52,30.46,30.47,123200.0,19.6953,19.7082,19.6695,19.6759,123200.0
2006-09-07 11:30:00,30.46,30.47,30.37,30.43,104400.0,19.6695,19.6759,19.6113,19.6501,104400.0
2006-09-07 11:40:00,30.45,30.48,30.43,30.47,80000.0,19.663,19.6824,19.6501,19.6759,80000.0
2006-09-07 11:50:00,30.48,30.59,30.47,30.57,81000.0,19.6824,19.7534,19.6759,19.7405,81000.0
2006-09-07 12:00:00,30.57,30.57,30.46,30.47,76000.0,19.7405,19.7405,19.6695,19.6759,76000.0
2006-09-07 12:10:00,30.47,30.5,30.46,30.47,58800.0,19.6759,19.6953,19.6695,19.6759,58800.0
2006-09-07 12:20:00,30.47,30.47,30.42,30.46,50000.0,19.6759,19.6759,19.6436,19.6695,50000.0
2006-09-07 12:30:00,30.46,30.52,30.46,30.47,51600.0,19.6695,19.7082,19.6695,19.6759,51600.0
2006-09-07 12:40:00,30.46,30.48,30.44,30.45,51600.0,19.6695,19.6824,19.6565,19.663,51600.0
2006-09-07 12:50:00,30.45,30.48,30.45,30.47,44800.0,19.663,19.6824,19.663,19.6759,44800.0
2006-09-07 13:00:00,30.48,30.5,30.47,30.49,70200.0,19.6824,19.6953,19.6759,19.6888,70200.0
2006-09-07 13:10:00,30.49,30.52,30.47,30.51,39000.0,19.6888,19.7082,19.6759,19.7017,39000.0
2006-09-07 13:20:00,30.5,30.5,30.47,30.47,35400.0,19.6953,19.6953,19.6759,19.6759,35400.0
2006-09-07 13:30:00,30.48,30.52,30.47,30.5,53400.0,19.6824,19.7082,19.6759,19.6953,53400.0
2006-09-07 13:40:00,30.49,30.58,30.48,30.56,162400.0,19.6888,19.747,19.6824,19.734,162400.0
2006-09-07 13:50:00,30.56,30.57,30.5,30.51,67000.0,19.734,19.7405,19.6953,19.7017,67000.0
2006-09-07 14:00:00,30.5,30.5,30.47,30.48,113000.0,19.6953,19.6953,19.6759,19.6824,113000.0
2006-09-07 14:10:00,30.47,30.49,30.43,30.45,88400.0,19.6759,19.6888,19.6501,19.663,88400.0
2006-09-07 14:20:00,30.45,30.49,30.43,30.48,90200.0,19.663,19.6888,19.6501,19.6824,90200.0
2006-09-07 14:30:00,30.47,30.48,30.43,30.43,75000.0,19.6759,19.6824,19.6501,19.6501,75000.0
2006-09-07 14:40:00,30.42,30.42,30.39,30.41,74600.0,19.6436,19.6436,19.6243,19.6372,74600.0
2006-09-07 14:50:00,30.41,30.41,30.4,30.4,71600.0,19.6372,19.6372,19.6307,19.6307,71600.0
2006-09-07 15:00:00,30.4,30.4,30.31,30.31,102800.0,19.6307,19.6307,19.5726,19.5726,102800.0
2006-09-07 15:10:00,30.31,30.4,30.31,30.4,151200.0,19.5726,19.6307,19.5726,19.6307,151200.0
2006-09-07 15:20:00,30.4,30.49,30.39,30.47,129600.0,19.6307,19.6888,19.6243,19.6759,129600.0
2006-09-07 15:30:00,30.47,30.47,30.32,30.34,108400.0,19.6759,19.6759,19.5791,19.592,108400.0
2006-09-07 15:40:00,30.33,30.41,30.33,30.36,286200.0,19.5855,19.6372,19.5855,19.6049,286200.0
2006-09-07 15:50:00,30.36,30.42,30.34,30.37,364600.0,19.6049,19.6436,19.592,19.6113,364600.0
2006-09-08 09:30:00,30.43,30.5,30.41,30.5,72000.0,19.6501,19.6953,19.6372,19.6953,72000.0
2006-09-08 09:40:00,30.5,30.57,30.48,30.5,38200.0,19.6953,19.7405,19.6824,19.6953,38200.0
2006-09-08 09:50:00,30.5,30.54,30.46,30.54,31600.0,19.6953,19.7211,19.6695,19.7211,31600.0
2006-09-08 10:00:00,30.54,30.54,30.45,30.47,97200.0,19.7211,19.7211,19.663,19.6759,97200.0
2006-09-08 10:10:00,30.48,30.5,30.46,30.49,54400.0,19.6824,19.6953,19.6695,19.6888,54400.0
2006-09-08 10:20:00,30.48,30.51,30.47,30.51,56400.0,19.6824,19.7017,19.6759,19.7017,56400.0
2006-09-08 10:30:00,30.5,30.54,30.5,30.53,34200.0,19.6953,19.7211,19.6953,19.7147,34200.0
2006-09-08 10:40:00,30.53,30.6,30.51,30.59,40800.0,19.7147,19.7599,19.7017,19.7534,40800.0
2006-09-08 10:50:00,30.59,30.6,30.55,30.59,20800.0,19.7534,19.7599,19.7276,19.7534,20800.0
2006-09-08 11:00:00,30.6,30.61,30.56,30.58,32200.0,19.7599,19.7663,19.734,19.747,32200.0
2006-09-08 11:10:00,30.58,30.59,30.54,30.54,33000.0,19.747,19.7534,19.7211,19.7211,33000.0
2006-09-08 11:20:00,30.54,30.55,30.53,30.55,34400.0,19.7211,19.7276,19.7147,19.7276,34400.0
2006-09-08 11:30:00,30.55,30.55,30.52,30.52,44000.0,19.7276,19.7276,19.7082,19.7082,44000.0
2006-09-08 11:40:00,30.52,30.54,30.5,30.52,44800.0,19.7082,19.7211,19.6953,19.7082,44800.0
2006-09-08 11:50:00,30.53,30.55,30.5,30.51,89600.0,19.7147,19.7276,19.6953,19.7017,89600.0
2006-09-08 12:00:00,30.52,30.52,30.48,30.5,237000.0,19.7082,19.7082,19.6824,19.6953,237000.0
2006-09-08 12:10:00,30.5,30.5,30.45,30.45,29600.0,19.6953,19.6953,19.663,19.663,29600.0
2006-09-08 12:20:00,30.45,30.45,30.42,30.43,28200.0,19.663,19.663,19.6436,19.6501,28200.0
2006-09-08 12:30:00,30.43,30.45,30.43,30.43,53400.0,19.6501,19.663,19.6501,19.6501,53400.0
2006-09-08 12:40:00,30.44,30.44,30.4,30.41,23200.0,19.6565,19.6565,19.6307,19.6372,23200.0
2006-09-08 12:50:00,30.41,30.42,30.4,30.4,28800.0,19.6372,19.6436,19.6307,19.6307,28800.0
2006-09-08 13:00:00,30.39,30.4,30.34,30.35,69200.0,19.6243,19.6307,19.592,19.5984,69200.0
2006-09-08 13:10:00,30.35,30.36,30.34,30.36,30600.0,19.5984,19.6049,19.592,19.6049,30600.0
2006-09-08 13:20:00,30.36,30.39,30.36,30.36,310000.0,19.6049,19.6243,19.6049,19.6049,310000.0
2006-09-08 13:30:00,30.36,30.38,30.35,30.37,25000.0,19.6049,19.6178,19.5984,19.6113,25000.0
2006-09-08 13:40:00,30.39,30.39,30.29,30.31,31000.0,19.6243,19.6243,19.5597,19.5726,31000.0
2006-09-08 13:50:00,30.3,30.36,30.28,30.36,88400.0,19.5661,19.6049,19.5532,19.6049,88400.0
2006-09-08 14:00:00,30.36,30.39,30.33,30.36,94800.0,19.6049,19.6243,19.5855,19.6049,94800.0
2006-09-08 14:10:00,30.36,30.41,30.34,30.35,38200.0,19.6049,19.6372,19.592,19.5984,38200.0
2006-09-08 14:20:00,30.34,30.35,30.32,30.34,37200.0,19.592,19.5984,19.5791,19.592,37200.0
2006-09-08 14:30:00,30.34,30.34,30.33,30.34,23200.0,19.592,19.592,19.5855,19.592,23200.0
2006-09-08 14:40:00,30.34,30.38,30.33,30.38,61400.0,19.592,19.6178,19.5855,19.6178,61400.0
2006-09-08 14:50:00,30.36,30.39,30.36,30.38,45600.0,19.6049,19.6243,19.6049,19.6178,45600.0
2006-09-08 15:00:00,30.37,30.38,30.36,30.38,59200.0,19.6113,19.6178,19.6049,19.6178,59200.0
2006-09-08 15:10:00,30.38,30.42,30.36,30.39,134000.0,19.6178,19.6436,19.6049,19.6243,134000.0
2006-09-08 15:20:00,30.39,30.4,30.36,30.38,158400.0,19.6243,19.6307,19.6049,19.6178,158400.0
2006-09-08 15:30:00,30.39,30.4,30.37,30.4,112200.0,19.6243,19.6307,19.6113,19.6307,112200.0
2006-09-08 15:40:00,30.39,30.4,30.38,30.38,159000.0,19.6243,19.6307,19.6178,19.6178,159000.0
2006-09-08 15:50:00,30.38,30.4,30.37,30.4,115400.0,19.6178,19.6307,19.6113,19.6307,115400.0
2006-09-11 09:30:00,30.35,30.5,30.35,30.45,102800.0,19.5984,19.6953,19.5984,19.663,102800.0
2006-09-11 09:40:00,30.46,30.53,30.4,30.51,143000.0,19.6695,19.7147,19.6307,19.7017,143000.0
2006-09-11 09:50:00,30.53,30.6,30.45,30.6,101200.0,19.7147,19.7599,19.663,19.7599,101200.0
2006-09-11 10:00:00,30.6,30.69,30.55,30.67,107600.0,19.7599,19.818,19.7276,19.8051,107600.0
2006-09-11 10:10:00,30.67,30.77,30.61,30.77,111200.0,19.8051,19.8696,19.7663,19.8696,111200.0
2006-09-11 10:20:00,30.77,30.84,30.69,30.72,131400.0,19.8696,19.9148,19.818,19.8374,131400.0
2006-09-11 10:30:00,30.71,30.78,30.71,30.75,48200.0,19.8309,19.8761,19.8309,19.8567,48200.0
2006-09-11 10:40:00,30.75,30.77,30.71,30.74,67400.0,19.8567,19.8696,19.8309,19.8503,67400.0
2006-09-11 10:50:00,30.74,30.78,30.73,30.76,64800.0,19.8503,19.8761,19.8438,19.8632,64800.0
2006-09-11 11:00:00,30.78,30.79,30.68,30.7,75800.0,19.8761,19.8826,19.8115,19.8244,75800.0
2006-09-11 11:10:00,30.7,30.82,30.7,30.81,87400.0,19.8244,19.9019,19.8244,19.8955,87400.0
2006-09-11 11:20:00,30.82,30.84,30.8,30.8,42800.0,19.9019,19.9148,19.889,19.889,42800.0
2006-09-11 11:30:00,30.81,30.81,30.73,30.73,42800.0,19.8955,19.8955,19.8438,19.8438,42800.0
2006-09-11 11:40:00,30.74,30.75,30.68,30.68,171800.0,19.8503,19.8567,19.8115,19.8115,171800.0
2006-09-11 11:50:00,30.69,30.75,30.68,30.73,143200.0,19.818,19.8567,19.8115,19.8438,143200.0
2006-09-11 12:00:00,30.73,30.74,30.7,30.73,210600.0,19.8438,19.8503,19.8244,19.8438,210600.0
2006-09-11 12:10:00,30.72,30.78,30.72,30.77,59600.0,19.8374,19.8761,19.8374,19.8696,59600.0
2006-09-11 12:20:00,30.75,30.75,30.68,30.72,83600.0,19.8567,19.8567,19.8115,19.8374,83600.0
2006-09-11 12:30:00,30.73,30.79,30.71,30.72,207000.0,19.8438,19.8826,19.8309,19.8374,207000.0
2006-09-11 12:40:00,30.72,30.74,30.7,30.73,52200.0,19.8374,19.8503,19.8244,19.8438,52200.0
2006-09-11 12:50:00,30.73,30.74,30.71,30.72,23600.0,19.8438,19.8503,19.8309,19.8374,23600.0
2006-09-11 13:00:00,30.71,30.76,30.68,30.7,54400.0,19.8309,19.8632,19.8115,19.8244,54400.0
2006-09-11 13:10:00,30.68,30.71,30.66,30.71,41000.0,19.8115,19.8309,19.7986,19.8309,41000.0
2006-09-11 13:20:00,30.72,30.79,30.7,30.77,94800.0,19.8374,19.8826,19.8244,19.8696,94800.0
2006-09-11 13:30:00,30.77,30.77,30.73,30.74,81600.0,19.8696,19.8696,19.8438,19.8503,81600.0
2006-09-11 13:40:00,30.74,30.77,30.73,30.75,106600.0,19.8503,19.8696,19.8438,19.8567,106600.0
2006-09-11 13:50:00,30.77,30.83,30.73,30.83,165400.0,19.8696,19.9084,19.8438,19.9084,165400.0
2006-09-11 14:00:00,30.82,30.86,30.82,30.85,47400.0,19.9019,19.9278,19.9019,19.9213,47400.0
2006-09-11 14:10:00,30.85,30.87,30.84,30.87,35200.0,19.9213,19.9342,19.9148,19.9342,35200.0
2006-09-11 14:20:00,30.86,30.87,30.83,30.84,40000.0,19.9278,19.9342,19.9084,19.9148,40000.0
2006-09-11 14:30:00,30.85,30.88,30.84,30.87,35600.0,19.9213,19.9407,19.9148,19.9342,35600.0
2006-09-11 14:40:00,30.87,30.94,30.86,30.94,73200.0,19.9342,19.9794,19.9278,19.9794,73200.0
2006-09-11 14:50:00,30.94,30.96,30.92,30.96,147800.0,19.9794,19.9923,19.9665,19.9923,147800.0
2006-09-11 15:00:00,30.96,30.98,30.95,30.96,134000.0,19.9923,20.0053,19.9859,19.9923,134000.0
2006-09-11 15:10:00,30.96,31.0,30.93,31.0,120800.0,19.9923,20.0182,19.973,20.0182,120800.0
2006-09-11 15:20:00,31.0,31.03,30.99,31.0,151600.0,20.0182,20.0375,20.0117,20.0182,151600.0
2006-09-11 15:30:00,31.0,31.02,30.99,31.0,189000.0,20.0182,20.0311,20.0117,20.0182,189000.0
2006-09-11 15:40:00,31.0,31.02,30.99,31.0,379800.0,20.0182,20.0311,20.0117,20.0182,379800.0
2006-09-11 15:50:00,31.01,31.03,31.0,31.03,317400.0,20.0246,20.0375,20.0182,20.0375,317400.0
2006-09-12 09:30:00,31.05,31.1,31.0,31.03,124600.0,20.0505,20.0827,20.0182,20.0375,124600.0
2006-09-12 09:40:00,31.04,31.08,31.02,31.06,101800.0,20.044,20.0698,20.0311,20.0569,101800.0
2006-09-12 09:50:00,31.06,31.07,31.04,31.06,73800.0,20.0569,20.0634,20.044,20.0569,73800.0
2006-09-12 10:00:00,31.06,31.1,31.06,31.1,117800.0,20.0569,20.0827,20.0569,20.0827,117800.0
2006-09-12 10:10:00,31.1,31.13,31.09,31.11,106800.0,20.0827,20.1021,20.0763,20.0892,106800.0
2006-09-12 10:20:00,31.11,31.14,31.09,31.14,58400.0,20.0892,20.1086,20.0763,20.1086,58400.0
2006-09-12 10:30:00,31.14,31.14,31.1,31.11,83600.0,20.1086,20.1086,20.0827,20.0892,83600.0
2006-09-12 10:40:00,31.11,31.14,31.1,31.13,72000.0,20.0892,20.1086,20.0827,20.1021,72000.0
2006-09-12 10:50:00,31.13,31.13,31.09,31.09,131000.0,20.1021,20.1021,20.0763,20.0763,131000.0
2006-09-12 11:00:00,31.1,31.14,31.09,31.09,67600.0,20.0827,20.1086,20.0763,20.0763,67600.0
2006-09-12 11:10:00,31.09,31.09,31.0,31.03,801200.0,20.0763,20.0763,20.0182,20.0375,801200.0
2006-09-12 11:20:00,31.03,31.09,31.01,31.09,2280400.0,20.0375,20.0763,20.0246,20.0763,2280400.0
2006-09-12 11:30:00,31.09,31.12,31.02,31.03,59400.0,20.0763,20.0957,20.0311,20.0375,59400.0
2006-09-12 11:40:00,31.04,31.04,30.98,30.98,88800.0,20.044,20.044,20.0053,20.0053,88800.0
2006-09-12 11:50:00,30.98,31.04,30.97,31.03,62400.0,20.0053,20.044,19.9988,20.0375,62400.0
2006-09-12 12:00:00,31.02,31.08,31.0,31.07,75000.0,20.0311,20.0698,20.0182,20.0634,75000.0
2006-09-12 12:10:00,31.07,31.07,31.03,31.06,80600.0,20.0634,20.0634,20.0375,20.0569,80600.0
2006-09-12 12:20:00,31.06,31.13,31.03,31.03,58000.0,20.0569,20.1021,20.0375,20.0375,58000.0
2006-09-12 12:30:00,31.03,31.07,31.02,31.06,63600.0,20.0375,20.0634,20.0311,20.0569,63600.0
2006-09-12 12:40:00,31.07,31.09,31.04,31.05,52000.0,20.0634,20.0763,20.044,20.0505,52000.0
2006-09-12 12:50:00,31.05,31.09,31.05,31.06,121800.0,20.0505,20.0763,20.0505,20.0569,121800.0
2006-09-12 13:00:00,31.06,31.08,31.05,31.05,70200.0,20.0569,20.0698,20.0505,20.0505,70200.0
2006-09-12 13:10:00,31.07,31.08,31.05,31.05,75800.0,20.0634,20.0698,20.0505,20.0505,75800.0
2006-09-12 13:20:00,31.05,31.1,31.01,31.09,61000.0,20.0505,20.0827,20.0246,20.0763,61000.0
2006-09-12 13:30:00,31.09,31.12,31.07,31.09,60400.0,20.0763,20.0957,20.0634,20.0763,60400.0
2006-09-12 13:40:00,31.1,31.2,31.09,31.2,46200.0,20.0827,20.1473,20.0763,20.1473,46200.0
2006-09-12 13:50:00,31.2,31.25,31.18,31.21,50800.0,20.1473,20.1796,20.1344,20.1538,50800.0
2006-09-12 14:00:00,31.22,31.24,31.18,31.18,65200.0,20.1602,20.1731,20.1344,20.1344,65200.0
2006-09-12 14:10:00,31.18,31.23,31.18,31.21,48400.0,20.1344,20.1667,20.1344,20.1538,48400.0
2006-09-12 14:20:00,31.21,31.24,31.19,31.22,41000.0,20.1538,20.1731,20.1409,20.1602,41000.0
2006-09-12 14:30:00,31.22,31.24,31.18,31.18,42400.0,20.1602,20.1731,20.1344,20.1344,42400.0
2006-09-12 14:40:00,31.18,31.2,31.16,31.17,38800.0,20.1344,20.1473,20.1215,20.1279,38800.0
2006-09-12 14:50:00,31.17,31.17,31.12,31.14,46800.0,20.1279,20.1279,20.0957,20.1086,46800.0
2006-09-12 15:00:00,31.14,31.14,31.08,31.11,68400.0,20.1086,20.1086,20.0698,20.0892,68400.0
2006-09-12 15:10:00,31.1,31.12,31.08,31.1,70600.0,20.0827,20.0957,20.0698,20.0827,70600.0
2006-09-12 15:20:00,31.11,31.21,31.11,31.2,81200.0,20.0892,20.1538,20.0892,20.1473,81200.0
2006-09-12 15:30:00,31.21,31.24,31.15,31.17,92800.0,20.1538,20.1731,20.115,20.1279,92800.0
2006-09-12 15:40:00,31.17,31.2,31.17,31.18,106800.0,20.1279,20.1473,20.1279,20.1344,106800.0
2006-09-12 15:50:00,31.18,31.19,31.15,31.16,120200.0,20.1344,20.1409,20.115,20.1215,120200.0
2006-09-13 09:30:00,30.95,30.96,30.92,30.95,123000.0,19.9859,19.9923,19.9665,19.9859,123000.0
2006-09-13 09:40:00,30.95,30.98,30.95,30.97,121600.0,19.9859,20.0053,19.9859,19.9988,121600.0
2006-09-13 09:50:00,30.98,31.01,30.97,31.0,211400.0,20.0053,20.0246,19.9988,20.0182,211400.0
2006-09-13 10:00:00,31.0,31.0,30.95,30.98,140400.0,20.0182,20.0182,19.9859,20.0053,140400.0
2006-09-13 10:10:00,30.98,31.03,30.88,30.91,178400.0,20.0053,20.0375,19.9407,19.96,178400.0
2006-09-13 10:20:00,30.91,30.92,30.77,30.8,272800.0,19.96,19.9665,19.8696,19.889,272800.0
2006-09-13 10:30:00,30.79,30.79,30.75,30.78,96800.0,19.8826,19.8826,19.8567,19.8761,96800.0
2006-09-13 10:40:00,30.77,30.82,30.77,30.77,72600.0,19.8696,19.9019,19.8696,19.8696,72600.0
2006-09-13 10:50:00,30.76,30.81,30.76,30.79,33800.0,19.8632,19.8955,19.8632,19.8826,33800.0
2006-09-13 11:00:00,30.79,30.82,30.78,30.78,488000.0,19.8826,19.9019,19.8761,19.8761,488000.0
2006-09-13 11:10:00,30.78,30.83,30.78,30.79,103000.0,19.8761,19.9084,19.8761,19.8826,103000.0
2006-09-13 11:20:00,30.78,30.8,30.75,30.75,46000.0,19.8761,19.889,19.8567,19.8567,46000.0
2006-09-13 11:30:00,30.75,30.76,30.68,30.73,77600.0,19.8567,19.8632,19.8115,19.8438,77600.0
2006-09-13 11:40:00,30.75,30.77,30.67,30.73,108000.0,19.8567,19.8696,19.8051,19.8438,108000.0
2006-09-13 11:50:00,30.73,30.75,30.66,30.68,97800.0,19.8438,19.8567,19.7986,19.8115,97800.0
2006-09-13 12:00:00,30.67,30.74,30.67,30.72,88600.0,19.8051,19.8503,19.8051,19.8374,88600.0
2006-09-13 12:10:00,30.71,30.75,30.7,30.71,37400.0,19.8309,19.8567,19.8244,19.8309,37400.0
2006-09-13 12:20:00,30.72,30.72,30.66,30.67,46800.0,19.8374,19.8374,19.7986,19.8051,46800.0
2006-09-13 12:30:00,30.67,30.71,30.67,30.69,43600.0,19.8051,19.8309,19.8051,19.818,43600.0
2006-09-13 12:40:00,30.68,30.7,30.61,30.63,54400.0,19.8115,19.8244,19.7663,19.7792,54400.0
2006-09-13 12:50:00,30.64,30.64,30.59,30.6,72000.0,19.7857,19.7857,19.7534,19.7599,72000.0
2006-09-13 13:00:00,30.6,30.63,30.59,30.61,92800.0,19.7599,19.7792,19.7534,19.7663,92800.0
2006-09-13 13:10:00,30.61,30.62,30.58,30.62,51800.0,19.7663,19.7728,19.747,19.7728,51800.0
2006-09-13 13:20:00,30.61,30.64,30.6,30.61,45600.0,19.7663,19.7857,19.7599,19.7663,45600.0
2006-09-13 13:30:00,30.61,30.63,30.59,30.6,57000.0,19.7663,19.7792,19.7534,19.7599,57000.0
2006-09-13 13:40:00,30.6,30.63,30.59,30.62,78800.0,19.7599,19.7792,19.7534,19.7728,78800.0
2006-09-13 13:50:00,30.61,30.64,30.6,30.63,55600.0,19.7663,19.7857,19.7599,19.7792,55600.0
2006-09-13 14:00:00,30.63,30.65,30.61,30.63,56200.0,19.7792,19.7922,19.7663,19.7792,56200.0
2006-09-13 14:10:00,30.63,30.65,30.6,30.64,101000.0,19.7792,19.7922,19.7599,19.7857,101000.0
2006-09-13 14:20:00,30.64,30.66,30.61,30.61,77000.0,19.7857,19.7986,19.7663,19.7663,77000.0
2006-09-13 14:30:00,30.61,30.64,30.6,30.6,36200.0,19.7663,19.7857,19.7599,19.7599,36200.0
2006-09-13 14:40:00,30.6,30.6,30.55,30.55,91400.0,19.7599,19.7599,19.7276,19.7276,91400.0
2006-09-13 14:50:00,30.55,30.57,30.53,30.56,87000.0,19.7276,19.7405,19.7147,19.734,87000.0
2006-09-13 15:00:00,30.56,30.56,30.46,30.5,113400.0,19.734,19.734,19.6695,19.6953,113400.0
2006-09-13 15:10:00,30.51,30.52,30.49,30.5,187400.0,19.7017,19.7082,19.6888,19.6953,187400.0
2006-09-13 15:20:00,30.5,30.52,30.49,30.5,243400.0,19.6953,19.7082,19.6888,19.6953,243400.0
2006-09-13 15:30:00,30.5,30.61,30.5,30.59,264400.0,19.6953,19.7663,19.6953,19.7534,264400.0
2006-09-13 15:40:00,30.59,30.64,30.58,30.64,293200.0,19.7534,19.7857,19.747,19.7857,293200.0
2006-09-13 15:50:00,30.64,30.67,30.63,30.64,341200.0,19.7857,19.8051,19.7792,19.7857,341200.0
2006-09-14 09:30:00,30.4,30.49,30.4,30.45,184000.0,19.6307,19.6888,19.6307,19.663,184000.0
2006-09-14 09:40:00,30.45,30.47,30.29,30.35,128200.0,19.663,19.6759,19.5597,19.5984,128200.0
2006-09-14 09:50:00,30.33,30.43,30.32,30.4,85200.0,19.5855,19.6501,19.5791,19.6307,85200.0
2006-09-14 10:00:00,30.4,30.45,30.38,30.43,98200.0,19.6307,19.663,19.6178,19.6501,98200.0
2006-09-14 10:10:00,30.43,30.46,30.38,30.4,48600.0,19.6501,19.6695,19.6178,19.6307,48600.0
2006-09-14 10:20:00,30.42,30.45,30.38,30.42,58000.0,19.6436,19.663,19.6178,19.6436,58000.0
2006-09-14 10:30:00,30.43,30.48,30.39,30.41,78600.0,19.6501,19.6824,19.6243,19.6372,78600.0
2006-09-14 10:40:00,30.42,30.5,30.42,30.45,286400.0,19.6436,19.6953,19.6436,19.663,286400.0
2006-09-14 10:50:00,30.45,30.5,30.44,30.46,63600.0,19.663,19.6953,19.6565,19.6695,63600.0
2006-09-14 11:00:00,30.46,30.47,30.42,30.47,54200.0,19.6695,19.6759,19.6436,19.6759,54200.0
2006-09-14 11:10:00,30.46,30.56,30.46,30.56,35800.0,19.6695,19.734,19.6695,19.734,35800.0
2006-09-14 11:20:00,30.56,30.61,30.55,30.58,166200.0,19.734,19.7663,19.7276,19.747,166200.0
2006-09-14 11:30:00,30.59,30.6,30.58,30.6,93200.0,19.7534,19.7599,19.747,19.7599,93200.0
2006-09-14 11:40:00,30.59,30.61,30.59,30.61,79200.0,19.7534,19.7663,19.7534,19.7663,79200.0
2006-09-14 11:50:00,30.6,30.61,30.59,30.59,114000.0,19.7599,19.7663,19.7534,19.7534,114000.0
2006-09-14 12:00:00,30.6,30.61,30.58,30.59,37200.0,19.7599,19.7663,19.747,19.7534,37200.0
2006-09-14 12:10:00,30.59,30.6,30.53,30.55,51000.0,19.7534,19.7599,19.7147,19.7276,51000.0
2006-09-14 12:20:00,30.55,30.57,30.53,30.56,85800.0,19.7276,19.7405,19.7147,19.734,85800.0
2006-09-14 12:30:00,30.55,30.61,30.55,30.61,49400.0,19.7276,19.7663,19.7276,19.7663,49400.0
2006-09-14 12:40:00,30.61,30.63,30.6,30.61,123400.0,19.7663,19.7792,19.7599,19.7663,123400.0
2006-09-14 12:50:00,30.62,30.74,30.62,30.73,39000.0,19.7728,19.8503,19.7728,19.8438,39000.0
2006-09-14 13:00:00,30.73,30.74,30.71,30.72,73400.0,19.8438,19.8503,19.8309,19.8374,73400.0
2006-09-14 13:10:00,30.71,30.74,30.7,30.73,50600.0,19.8309,19.8503,19.8244,19.8438,50600.0
2006-09-14 13:20:00,30.73,30.76,30.73,30.74,76200.0,19.8438,19.8632,19.8438,19.8503,76200.0
2006-09-14 13:30:00,30.74,30.75,30.73,30.73,60800.0,19.8503,19.8567,19.8438,19.8438,60800.0
2006-09-14 13:40:00,30.73,30.78,30.71,30.77,61800.0,19.8438,19.8761,19.8309,19.8696,61800.0
2006-09-14 13:50:00,30.77,30.81,30.76,30.81,73400.0,19.8696,19.8955,19.8632,19.8955,73400.0
2006-09-14 14:00:00,30.81,30.86,30.8,30.85,93200.0,19.8955,19.9278,19.889,19.9213,93200.0
2006-09-14 14:10:00,30.85,30.85,30.81,30.84,129000.0,19.9213,19.9213,19.8955,19.9148,129000.0
2006-09-14 14:20:00,30.83,30.85,30.82,30.84,53600.0,19.9084,19.9213,19.9019,19.9148,53600.0
2006-09-14 14:30:00,30.84,30.87,30.82,30.83,52400.0,19.9148,19.9342,19.9019,19.9084,52400.0
2006-09-14 14:40:00,30.83,30.84,30.8,30.82,143800.0,19.9084,19.9148,19.889,19.9019,143800.0
2006-09-14 14:50:00,30.82,30.86,30.82,30.84,69600.0,19.9019,19.9278,19.9019,19.9148,69600.0
2006-09-14 15:00:00,30.85,30.88,30.83,30.88,66400.0,19.9213,19.9407,19.9084,19.9407,66400.0
2006-09-14 15:10:00,30.87,30.89,30.85,30.87,85200.0,19.9342,19.9471,19.9213,19.9342,85200.0
2006-09-14 15:20:00,30.86,30.88,30.84,30.88,56000.0,19.9278,19.9407,19.9148,19.9407,56000.0
2006-09-14 15:30:00,30.88,30.91,30.87,30.88,165600.0,19.9407,19.96,19.9342,19.9407,165600.0
2006-09-14 15:40:00,30.9,30.93,30.88,30.93,372800.0,19.9536,19.973,19.9407,19.973,372800.0
2006-09-14 15:50:00,30.93,30.93,30.9,30.91,186200.0,19.973,19.973,19.9536,19.96,186200.0
2006-09-15 09:30:00,30.95,31.0,30.88,30.98,872200.0,19.9859,20.0182,19.9407,20.0053,872200.0
2006-09-15 09:40:00,30.98,31.05,30.96,31.04,107400.0,20.0053,20.0505,19.9923,20.044,107400.0
2006-09-15 09:50:00,31.04,31.04,31.0,31.03,170800.0,20.044,20.044,20.0182,20.0375,170800.0
2006-09-15 10:00:00,31.03,31.03,30.97,30.98,144400.0,20.0375,20.0375,19.9988,20.0053,144400.0
2006-09-15 10:10:00,30.98,31.0,30.97,30.99,96600.0,20.0053,20.0182,19.9988,20.0117,96600.0
2006-09-15 10:20:00,30.99,31.0,30.95,30.95,63400.0,20.0117,20.0182,19.9859,19.9859,63400.0
2006-09-15 10:30:00,30.96,30.96,30.91,30.92,52600.0,19.9923,19.9923,19.96,19.9665,52600.0
2006-09-15 10:40:00,30.91,30.93,30.88,30.9,139000.0,19.96,19.973,19.9407,19.9536,139000.0
2006-09-15 10:50:00,30.9,30.92,30.88,30.9,142400.0,19.9536,19.9665,19.9407,19.9536,142400.0
2006-09-15 11:00:00,30.9,30.93,30.89,30.9,140800.0,19.9536,19.973,19.9471,19.9536,140800.0
2006-09-15 11:10:00,30.9,30.93,30.9,30.9,61200.0,19.9536,19.973,19.9536,19.9536,61200.0
2006-09-15 11:20:00,30.9,30.93,30.86,30.9,111400.0,19.9536,19.973,19.9278,19.9536,111400.0
2006-09-15 11:30:00,30.91,30.91,30.84,30.87,50200.0,19.96,19.96,19.9148,19.9342,50200.0
2006-09-15 11:40:00,30.87,30.93,30.87,30.92,94800.0,19.9342,19.973,19.9342,19.9665,94800.0
2006-09-15 11:50:00,30.92,30.93,30.89,30.92,32600.0,19.9665,19.973,19.9471,19.9665,32600.0
2006-09-15 12:00:00,30.92,30.92,30.87,30.9,50400.0,19.9665,19.9665,19.9342,19.9536,50400.0
2006-09-15 12:10:00,30.9,30.93,30.89,30.91,40800.0,19.9536,19.973,19.9471,19.96,40800.0
2006-09-15 12:20:00,30.91,30.91,30.88,30.88,30800.0,19.96,19.96,19.9407,19.9407,30800.0
2006-09-15 12:30:00,30.88,30.92,30.87,30.91,51800.0,19.9407,19.9665,19.9342,19.96,51800.0
2006-09-15 12:40:00,30.91,30.97,30.91,30.94,49400.0,19.96,19.9988,19.96,19.9794,49400.0
2006-09-15 12:50:00,30.93,30.97,30.93,30.96,38200.0,19.973,19.9988,19.973,19.9923,38200.0
2006-09-15 13:00:00,30.96,30.98,30.95,30.98,44000.0,19.9923,20.0053,19.9859,20.0053,44000.0
2006-09-15 13:10:00,30.98,31.0,30.95,31.0,39200.0,20.0053,20.0182,19.9859,20.0182,39200.0
2006-09-15 13:20:00,31.0,31.02,30.98,30.98,53800.0,20.0182,20.0311,20.0053,20.0053,53800.0
2006-09-15 13:30:00,31.0,31.03,30.99,31.0,28800.0,20.0182,20.0375,20.0117,20.0182,28800.0
2006-09-15 13:40:00,31.0,31.05,31.0,31.02,44600.0,20.0182,20.0505,20.0182,20.0311,44600.0
2006-09-15 13:50:00,31.03,31.04,31.0,31.03,34400.0,20.0375,20.044,20.0182,20.0375,34400.0
2006-09-15 14:00:00,31.03,31.06,31.0,31.0,68600.0,20.0375,20.0569,20.0182,20.0182,68600.0
2006-09-15 14:10:00,31.0,31.05,30.99,31.0,60800.0,20.0182,20.0505,20.0117,20.0182,60800.0
2006-09-15 14:20:00,31.0,31.02,30.98,30.99,38000.0,20.0182,20.0311,20.0053,20.0117,38000.0
2006-09-15 14:30:00,30.99,31.04,30.99,31.03,51600.0,20.0117,20.044,20.0117,20.0375,51600.0
2006-09-15 14:40:00,31.01,31.05,31.0,31.02,78400.0,20.0246,20.0505,20.0182,20.0311,78400.0
2006-09-15 14:50:00,31.01,31.03,30.98,30.99,36000.0,20.0246,20.0375,20.0053,20.0117,36000.0
2006-09-15 15:00:00,31.0,31.02,30.99,31.02,45000.0,20.0182,20.0311,20.0117,20.0311,45000.0
2006-09-15 15:10:00,31.0,31.09,31.0,31.09,59000.0,20.0182,20.0763,20.0182,20.0763,59000.0
2006-09-15 15:20:00,31.09,31.11,31.08,31.11,72400.0,20.0763,20.0892,20.0698,20.0892,72400.0
2006-09-15 15:30:00,31.1,31.1,31.03,31.08,111000.0,20.0827,20.0827,20.0375,20.0698,111000.0
2006-09-15 15:40:00,31.07,31.11,31.05,31.1,183200.0,20.0634,20.0892,20.0505,20.0827,183200.0
2006-09-15 15:50:00,31.11,31.14,31.07,31.07,355400.0,20.0892,20.1086,20.0634,20.0634,355400.0
2006-09-18 09:30:00,31.18,31.18,30.96,30.96,116600.0,20.1344,20.1344,19.9923,19.9923,116600.0
2006-09-18 09:40:00,30.97,31.15,30.95,31.12,92000.0,19.9988,20.115,19.9859,20.0957,92000.0
2006-09-18 09:50:00,31.11,31.13,31.0,31.03,42800.0,20.0892,20.1021,20.0182,20.0375,42800.0
2006-09-18 10:00:00,31.03,31.04,30.96,30.97,65200.0,20.0375,20.044,19.9923,19.9988,65200.0
2006-09-18 10:10:00,30.97,31.03,30.95,30.97,59600.0,19.9988,20.0375,19.9859,19.9988,59600.0
2006-09-18 10:20:00,30.96,30.97,30.91,30.96,56200.0,19.9923,19.9988,19.96,19.9923,56200.0
2006-09-18 10:30:00,30.96,31.07,30.95,31.06,81200.0,19.9923,20.0634,19.9859,20.0569,81200.0
2006-09-18 10:40:00,31.06,31.1,31.04,31.04,42400.0,20.0569,20.0827,20.044,20.044,42400.0
2006-09-18 10:50:00,31.04,31.04,30.97,30.98,37800.0,20.044,20.044,19.9988,20.0053,37800.0
2006-09-18 11:00:00,30.99,31.0,30.95,31.0,22400.0,20.0117,20.0182,19.9859,20.0182,22400.0
2006-09-18 11:10:00,31.0,31.06,31.0,31.02,43000.0,20.0182,20.0569,20.0182,20.0311,43000.0
2006-09-18 11:20:00,31.02,31.07,31.02,31.05,63600.0,20.0311,20.0634,20.0311,20.0505,63600.0
2006-09-18 11:30:00,31.05,31.06,31.02,31.03,39600.0,20.0505,20.0569,20.0311,20.0375,39600.0
2006-09-18 11:40:00,31.02,31.05,30.99,31.03,55000.0,20.0311,20.0505,20.0117,20.0375,55000.0
2006-09-18 11:50:00,31.04,31.05,31.02,31.03,52000.0,20.044,20.0505,20.0311,20.0375,52000.0
2006-09-18 12:00:00,31.02,31.05,31.02,31.04,43800.0,20.0311,20.0505,20.0311,20.044,43800.0
2006-09-18 12:10:00,31.04,31.04,31.0,31.0,42000.0,20.044,20.044,20.0182,20.0182,42000.0
2006-09-18 12:20:00,31.02,31.04,31.0,31.04,27600.0,20.0311,20.044,20.0182,20.044,27600.0
2006-09-18 12:30:00,31.04,31.07,31.03,31.04,23200.0,20.044,20.0634,20.0375,20.044,23200.0
2006-09-18 12:40:00,31.04,31.05,31.03,31.05,22400.0,20.044,20.0505,20.0375,20.0505,22400.0
2006-09-18 12:50:00,31.03,31.04,30.97,31.03,69400.0,20.0375,20.044,19.9988,20.0375,69400.0
2006-09-18 13:00:00,31.0,31.0,30.99,30.99,26400.0,20.0182,20.0182,20.0117,20.0117,26400.0
2006-09-18 13:10:00,31.0,31.02,30.98,30.99,69600.0,20.0182,20.0311,20.0053,20.0117,69600.0
2006-09-18 13:20:00,30.99,31.03,30.99,30.99,40400.0,20.0117,20.0375,20.0117,20.0117,40400.0
2006-09-18 13:30:00,30.99,31.0,30.96,30.97,44600.0,20.0117,20.0182,19.9923,19.9988,44600.0
2006-09-18 13:40:00,30.97,30.97,30.92,30.96,39800.0,19.9988,19.9988,19.9665,19.9923,39800.0
2006-09-18 13:50:00,30.94,30.96,30.92,30.93,19000.0,19.9794,19.9923,19.9665,19.973,19000.0
2006-09-18 14:00:00,30.94,30.96,30.93,30.95,33800.0,19.9794,19.9923,19.973,19.9859,33800.0
2006-09-18 14:10:00,30.96,30.98,30.95,30.97,36000.0,19.9923,20.0053,19.9859,19.9988,36000.0
2006-09-18 14:20:00,30.97,30.97,30.93,30.93,48200.0,19.9988,19.9988,19.973,19.973,48200.0
2006-09-18 14:30:00,30.93,30.94,30.89,30.9,49800.0,19.973,19.9794,19.9471,19.9536,49800.0
2006-09-18 14:40:00,30.9,30.93,30.89,30.92,45600.0,19.9536,19.973,19.9471,19.9665,45600.0
2006-09-18 14:50:00,30.93,30.93,30.91,30.92,58400.0,19.973,19.973,19.96,19.9665,58400.0
2006-09-18 15:00:00,30.93,30.96,30.92,30.95,55000.0,19.973,19.9923,19.9665,19.9859,55000.0
2006-09-18 15:10:00,30.95,30.98,30.93,30.97,53200.0,19.9859,20.0053,19.973,19.9988,53200.0
2006-09-18 15:20:00,30.97,30.99,30.96,30.98,62200.0,19.9988,20.0117,19.9923,20.0053,62200.0
2006-09-18 15:30:00,30.97,31.0,30.95,30.96,59600.0,19.9988,20.0182,19.9859,19.9923,59600.0
2006-09-18 15:40:00,30.95,31.0,30.91,30.98,93200.0,19.9859,20.0182,19.96,20.0053,93200.0
2006-09-18 15:50:00,30.98,30.99,30.93,30.97,139600.0,20.0053,20.0117,19.973,19.9988,139600.0
2006-09-19 09:30:00,30.88,30.91,30.85,30.88,89800.0,19.9407,19.96,19.9213,19.9407,89800.0
2006-09-19 09:40:00,30.88,30.88,30.8,30.86,34200.0,19.9407,19.9407,19.889,19.9278,34200.0
2006-09-19 09:50:00,30.86,30.88,30.82,30.88,39400.0,19.9278,19.9407,19.9019,19.9407,39400.0
2006-09-19 10:00:00,30.86,30.91,30.83,30.85,48000.0,19.9278,19.96,19.9084,19.9213,48000.0
2006-09-19 10:10:00,30.84,30.85,30.77,30.77,41000.0,19.9148,19.9213,19.8696,19.8696,41000.0
2006-09-19 10:20:00,30.77,30.79,30.76,30.79,40000.0,19.8696,19.8826,19.8632,19.8826,40000.0
2006-09-19 10:30:00,30.78,30.79,30.75,30.75,38200.0,19.8761,19.8826,19.8567,19.8567,38200.0
2006-09-19 10:40:00,30.76,30.79,30.75,30.75,43000.0,19.8632,19.8826,19.8567,19.8567,43000.0
2006-09-19 10:50:00,30.77,30.79,30.75,30.78,23400.0,19.8696,19.8826,19.8567,19.8761,23400.0
2006-09-19 11:00:00,30.78,30.81,30.78,30.8,31200.0,19.8761,19.8955,19.8761,19.889,31200.0
2006-09-19 11:10:00,30.8,30.8,30.77,30.77,27400.0,19.889,19.889,19.8696,19.8696,27400.0
2006-09-19 11:20:00,30.77,30.8,30.77,30.78,24000.0,19.8696,19.889,19.8696,19.8761,24000.0
2006-09-19 11:30:00,30.77,30.81,30.75,30.8,31400.0,19.8696,19.8955,19.8567,19.889,31400.0
2006-09-19 11:40:00,30.8,30.82,30.8,30.81,32400.0,19.889,19.9019,19.889,19.8955,32400.0
2006-09-19 11:50:00,30.83,30.9,30.81,30.9,46400.0,19.9084,19.9536,19.8955,19.9536,46400.0
2006-09-19 12:00:00,30.9,30.93,30.89,30.9,83600.0,19.9536,19.973,19.9471,19.9536,83600.0
2006-09-19 12:10:00,30.9,30.92,30.88,30.91,38600.0,19.9536,19.9665,19.9407,19.96,38600.0
2006-09-19 12:20:00,30.91,30.91,30.85,30.9,46800.0,19.96,19.96,19.9213,19.9536,46800.0
2006-09-19 12:30:00,30.9,30.91,30.89,30.91,20600.0,19.9536,19.96,19.9471,19.96,20600.0
2006-09-19 12:40:00,30.91,30.93,30.89,30.93,25600.0,19.96,19.973,19.9471,19.973,25600.0
2006-09-19 12:50:00,30.93,30.95,30.91,30.94,13600.0,19.973,19.9859,19.96,19.9794,13600.0
2006-09-19 13:00:00,30.93,30.95,30.93,30.93,18400.0,19.973,19.9859,19.973,19.973,18400.0
2006-09-19 13:10:00,30.93,30.96,30.91,30.94,44200.0,19.973,19.9923,19.96,19.9794,44200.0
2006-09-19 13:20:00,30.93,30.96,30.92,30.96,47000.0,19.973,19.9923,19.9665,19.9923,47000.0
2006-09-19 13:30:00,30.96,31.0,30.93,30.94,94000.0,19.9923,20.0182,19.973,19.9794,94000.0
2006-09-19 13:40:00,30.93,30.95,30.86,30.94,70400.0,19.973,19.9859,19.9278,19.9794,70400.0
2006-09-19 13:50:00,30.93,30.95,30.9,30.93,19200.0,19.973,19.9859,19.9536,19.973,19200.0
2006-09-19 14:00:00,30.94,30.94,30.9,30.9,53400.0,19.9794,19.9794,19.9536,19.9536,53400.0
2006-09-19 14:10:00,30.89,30.9,30.86,30.87,27800.0,19.9471,19.9536,19.9278,19.9342,27800.0
2006-09-19 14:20:00,30.86,30.87,30.81,30.83,55200.0,19.9278,19.9342,19.8955,19.9084,55200.0
2006-09-19 14:30:00,30.83,30.83,30.79,30.81,56600.0,19.9084,19.9084,19.8826,19.8955,56600.0
2006-09-19 14:40:00,30.8,30.82,30.79,30.8,39200.0,19.889,19.9019,19.8826,19.889,39200.0
2006-09-19 14:50:00,30.81,30.81,30.78,30.78,47000.0,19.8955,19.8955,19.8761,19.8761,47000.0
2006-09-19 15:00:00,30.78,30.84,30.77,30.84,39200.0,19.8761,19.9148,19.8696,19.9148,39200.0
2006-09-19 15:10:00,30.84,30.9,30.84,30.89,38200.0,19.9148,19.9536,19.9148,19.9471,38200.0
2006-09-19 15:20:00,30.89,30.92,30.87,30.91,35600.0,19.9471,19.9665,19.9342,19.96,35600.0
2006-09-19 15:30:00,30.91,30.93,30.9,30.9,62800.0,19.96,19.973,19.9536,19.9536,62800.0
2006-09-19 15:40:00,30.9,30.95,30.9,30.91,102400.0,19.9536,19.9859,19.9536,19.96,102400.0
2006-09-19 15:50:00,30.91,30.95,30.9,30.93,73800.0,19.96,19.9859,19.9536,19.973,73800.0
2006-09-20 09:30:00,30.9,30.9,30.78,30.83,75000.0,19.9536,19.9536,19.8761,19.9084,75000.0
2006-09-20 09:40:00,30.83,30.91,30.82,30.91,45000.0,19.9084,19.96,19.9019,19.96,45000.0
2006-09-20 09:50:00,30.9,30.99,30.88,30.88,72200.0,19.9536,20.0117,19.9407,19.9407,72200.0
2006-09-20 10:00:00,30.88,30.92,30.85,30.89,56600.0,19.9407,19.9665,19.9213,19.9471,56600.0
2006-09-20 10:10:00,30.89,30.91,30.86,30.86,52800.0,19.9471,19.96,19.9278,19.9278,52800.0
2006-09-20 10:20:00,30.86,30.89,30.84,30.88,62000.0,19.9278,19.9471,19.9148,19.9407,62000.0
2006-09-20 10:30:00,30.88,30.9,30.88,30.88,32000.0,19.9407,19.9536,19.9407,19.9407,32000.0
2006-09-20 10:40:00,30.88,30.89,30.87,30.88,45200.0,19.9407,19.9471,19.9342,19.9407,45200.0
2006-09-20 10:50:00,30.88,30.91,30.88,30.9,75000.0,19.9407,19.96,19.9407,19.9536,75000.0
2006-09-20 11:00:00,30.9,30.94,30.9,30.93,55200.0,19.9536,19.9794,19.9536,19.973,55200.0
2006-09-20 11:10:00,30.93,30.99,30.93,30.99,41800.0,19.973,20.0117,19.973,20.0117,41800.0
2006-09-20 11:20:00,30.99,31.11,30.98,31.11,121800.0,20.0117,20.0892,20.0053,20.0892,121800.0
2006-09-20 11:30:00,31.1,31.1,31.02,31.02,40200.0,20.0827,20.0827,20.0311,20.0311,40200.0
2006-09-20 11:40:00,31.01,31.03,31.0,31.01,43200.0,20.0246,20.0375,20.0182,20.0246,43200.0
2006-09-20 11:50:00,31.02,31.02,30.96,30.97,50200.0,20.0311,20.0311,19.9923,19.9988,50200.0
2006-09-20 12:00:00,30.96,30.96,30.88,30.88,29600.0,19.9923,19.9923,19.9407,19.9407,29600.0
2006-09-20 12:10:00,30.88,30.89,30.86,30.88,28400.0,19.9407,19.9471,19.9278,19.9407,28400.0
2006-09-20 12:20:00,30.87,30.88,30.84,30.85,35600.0,19.9342,19.9407,19.9148,19.9213,35600.0
2006-09-20 12:30:00,30.84,30.86,30.84,30.86,18400.0,19.9148,19.9278,19.9148,19.9278,18400.0
2006-09-20 12:40:00,30.86,30.88,30.85,30.88,43200.0,19.9278,19.9407,19.9213,19.9407,43200.0
2006-09-20 12:50:00,30.86,30.88,30.85,30.86,14000.0,19.9278,19.9407,19.9213,19.9278,14000.0
2006-09-20 13:00:00,30.86,30.87,30.86,30.86,26200.0,19.9278,19.9342,19.9278,19.9278,26200.0
2006-09-20 13:10:00,30.85,30.88,30.85,30.86,31000.0,19.9213,19.9407,19.9213,19.9278,31000.0
2006-09-20 13:20:00,30.86,30.86,30.85,30.86,26400.0,19.9278,19.9278,19.9213,19.9278,26400.0
2006-09-20 13:30:00,30.86,30.88,30.85,30.88,25600.0,19.9278,19.9407,19.9213,19.9407,25600.0
2006-09-20 13:40:00,30.88,30.89,30.86,30.88,36600.0,19.9407,19.9471,19.9278,19.9407,36600.0
2006-09-20 13:50:00,30.88,30.9,30.87,30.89,39200.0,19.9407,19.9536,19.9342,19.9471,39200.0
2006-09-20 14:00:00,30.89,30.91,30.85,30.85,46600.0,19.9471,19.96,19.9213,19.9213,46600.0
2006-09-20 14:10:00,30.86,30.9,30.85,30.86,59600.0,19.9278,19.9536,19.9213,19.9278,59600.0
2006-09-20 14:20:00,30.86,30.91,30.84,30.85,61000.0,19.9278,19.96,19.9148,19.9213,61000.0
2006-09-20 14:30:00,30.84,30.86,30.79,30.82,66600.0,19.9148,19.9278,19.8826,19.9019,66600.0
2006-09-20 14:40:00,30.8,30.84,30.79,30.81,52400.0,19.889,19.9148,19.8826,19.8955,52400.0
2006-09-20 14:50:00,30.8,30.89,30.8,30.88,57600.0,19.889,19.9471,19.889,19.9407,57600.0
2006-09-20 15:00:00,30.88,30.97,30.88,30.97,54200.0,19.9407,19.9988,19.9407,19.9988,54200.0
2006-09-20 15:10:00,30.96,30.97,30.9,30.9,53200.0,19.9923,19.9988,19.9536,19.9536,53200.0
2006-09-20 15:20:00,30.9,30.96,30.88,30.95,80200.0,19.9536,19.9923,19.9407,19.9859,80200.0
2006-09-20 15:30:00,30.96,30.98,30.94,30.94,111600.0,19.9923,20.0053,19.9794,19.9794,111600.0
2006-09-20 15:40:00,30.94,30.96,30.93,30.95,94800.0,19.9794,19.9923,19.973,19.9859,94800.0
2006-09-20 15:50:00,30.95,30.95,30.92,30.94,103400.0,19.9859,19.9859,19.9665,19.9794,103400.0
2006-09-21 09:30:00,31.07,31.19,31.0,31.14,123200.0,20.0634,20.1409,20.0182,20.1086,123200.0
2006-09-21 09:40:00,31.13,31.22,31.09,31.18,78400.0,20.1021,20.1602,20.0763,20.1344,78400.0
2006-09-21 09:50:00,31.18,31.2,31.1,31.11,50400.0,20.1344,20.1473,20.0827,20.0892,50400.0
2006-09-21 10:00:00,31.11,31.11,31.06,31.08,68200.0,20.0892,20.0892,20.0569,20.0698,68200.0
2006-09-21 10:10:00,31.1,31.11,31.06,31.09,44600.0,20.0827,20.0892,20.0569,20.0763,44600.0
2006-09-21 10:20:00,31.09,31.1,31.0,31.04,110000.0,20.0763,20.0827,20.0182,20.044,110000.0
2006-09-21 10:30:00,31.01,31.03,30.99,31.0,77400.0,20.0246,20.0375,20.0117,20.0182,77400.0
2006-09-21 10:40:00,31.02,31.05,31.0,31.02,81400.0,20.0311,20.0505,20.0182,20.0311,81400.0
2006-09-21 10:50:00,31.02,31.02,30.95,30.95,43400.0,20.0311,20.0311,19.9859,19.9859,43400.0
2006-09-21 11:00:00,30.95,31.08,30.95,31.06,65800.0,19.9859,20.0698,19.9859,20.0569,65800.0
2006-09-21 11:10:00,31.06,31.06,31.0,31.02,27800.0,20.0569,20.0569,20.0182,20.0311,27800.0
2006-09-21 11:20:00,31.02,31.03,30.95,30.96,63400.0,20.0311,20.0375,19.9859,19.9923,63400.0
2006-09-21 11:30:00,30.98,31.0,30.96,30.96,52800.0,20.0053,20.0182,19.9923,19.9923,52800.0
2006-09-21 11:40:00,30.96,30.97,30.88,30.93,54000.0,19.9923,19.9988,19.9407,19.973,54000.0
2006-09-21 11:50:00,30.93,30.98,30.93,30.96,56800.0,19.973,20.0053,19.973,19.9923,56800.0
2006-09-21 12:00:00,30.96,30.96,30.89,30.96,80000.0,19.9923,19.9923,19.9471,19.9923,80000.0
2006-09-21 12:10:00,30.95,30.96,30.91,30.92,42000.0,19.9859,19.9923,19.96,19.9665,42000.0
2006-09-21 12:20:00,30.93,30.93,30.82,30.85,65800.0,19.973,19.973,19.9019,19.9213,65800.0
2006-09-21 12:30:00,30.84,30.93,30.82,30.93,53000.0,19.9148,19.973,19.9019,19.973,53000.0
2006-09-21 12:40:00,30.93,30.93,30.88,30.91,37600.0,19.973,19.973,19.9407,19.96,37600.0
2006-09-21 12:50:00,30.91,30.97,30.89,30.96,39400.0,19.96,19.9988,19.9471,19.9923,39400.0
2006-09-21 13:00:00,30.96,30.99,30.96,30.97,16600.0,19.9923,20.0117,19.9923,19.9988,16600.0
2006-09-21 13:10:00,30.98,30.99,30.96,30.98,28000.0,20.0053,20.0117,19.9923,20.0053,28000.0
2006-09-21 13:20:00,30.97,30.99,30.93,30.93,33000.0,19.9988,20.0117,19.973,19.973,33000.0
2006-09-21 13:30:00,30.93,30.97,30.93,30.97,36400.0,19.973,19.9988,19.973,19.9988,36400.0
2006-09-21 13:40:00,30.97,30.97,30.93,30.95,27800.0,19.9988,19.9988,19.973,19.9859,27800.0
2006-09-21 13:50:00,30.95,30.95,30.86,30.86,50000.0,19.9859,19.9859,19.9278,19.9278,50000.0
2006-09-21 14:00:00,30.86,30.89,30.85,30.86,54200.0,19.9278,19.9471,19.9213,19.9278,54200.0
2006-09-21 14:10:00,30.86,30.89,30.84,30.86,51600.0,19.9278,19.9471,19.9148,19.9278,51600.0
2006-09-21 14:20:00,30.84,30.85,30.75,30.77,109600.0,19.9148,19.9213,19.8567,19.8696,109600.0
2006-09-21 14:30:00,30.76,30.81,30.76,30.81,57600.0,19.8632,19.8955,19.8632,19.8955,57600.0
2006-09-21 14:40:00,30.8,30.86,30.79,30.86,61800.0,19.889,19.9278,19.8826,19.9278,61800.0
2006-09-21 14:50:00,30.85,30.86,30.83,30.83,46400.0,19.9213,19.9278,19.9084,19.9084,46400.0
2006-09-21 15:00:00,30.83,30.84,30.8,30.81,68400.0,19.9084,19.9148,19.889,19.8955,68400.0
2006-09-21 15:10:00,30.81,30.82,30.79,30.79,51800.0,19.8955,19.9019,19.8826,19.8826,51800.0
2006-09-21 15:20:00,30.81,30.85,30.79,30.83,73000.0,19.8955,19.9213,19.8826,19.9084,73000.0
2006-09-21 15:30:00,30.83,30.85,30.82,30.84,71000.0,19.9084,19.9213,19.9019,19.9148,71000.0
2006-09-21 15:40:00,30.84,30.84,30.82,30.83,115200.0,19.9148,19.9148,19.9019,19.9084,115200.0
2006-09-21 15:50:00,30.84,30.89,30.83,30.88,147200.0,19.9148,19.9471,19.9084,19.9407,147200.0
2006-09-22 09:30:00,30.85,30.95,30.83,30.88,63400.0,19.9213,19.9859,19.9084,19.9407,63400.0
2006-09-22 09:40:00,30.9,30.97,30.88,30.93,39000.0,19.9536,19.9988,19.9407,19.973,39000.0
2006-09-22 09:50:00,30.93,30.93,30.83,30.89,49000.0,19.973,19.973,19.9084,19.9471,49000.0
2006-09-22 10:00:00,30.88,30.88,30.78,30.79,53800.0,19.9407,19.9407,19.8761,19.8826,53800.0
2006-09-22 10:10:00,30.79,30.85,30.79,30.84,42600.0,19.8826,19.9213,19.8826,19.9148,42600.0
2006-09-22 10:20:00,30.85,30.85,30.7,30.75,80000.0,19.9213,19.9213,19.8244,19.8567,80000.0
2006-09-22 10:30:00,30.75,30.8,30.74,30.77,43200.0,19.8567,19.889,19.8503,19.8696,43200.0
2006-09-22 10:40:00,30.75,30.79,30.75,30.77,55200.0,19.8567,19.8826,19.8567,19.8696,55200.0
2006-09-22 10:50:00,30.78,30.82,30.77,30.79,43200.0,19.8761,19.9019,19.8696,19.8826,43200.0
2006-09-22 11:00:00,30.78,30.83,30.78,30.8,52400.0,19.8761,19.9084,19.8761,19.889,52400.0
2006-09-22 11:10:00,30.8,30.82,30.76,30.8,123800.0,19.889,19.9019,19.8632,19.889,123800.0
2006-09-22 11:20:00,30.8,30.88,30.78,30.85,75600.0,19.889,19.9407,19.8761,19.9213,75600.0
2006-09-22 11:30:00,30.85,30.89,30.85,30.86,66000.0,19.9213,19.9471,19.9213,19.9278,66000.0
2006-09-22 11:40:00,30.88,30.88,30.79,30.8,114400.0,19.9407,19.9407,19.8826,19.889,114400.0
2006-09-22 11:50:00,30.79,30.81,30.79,30.81,31600.0,19.8826,19.8955,19.8826,19.8955,31600.0
2006-09-22 12:00:00,30.81,30.84,30.81,30.84,30800.0,19.8955,19.9148,19.8955,19.9148,30800.0
2006-09-22 12:10:00,30.83,30.85,30.82,30.85,45400.0,19.9084,19.9213,19.9019,19.9213,45400.0
2006-09-22 12:20:00,30.85,30.88,30.84,30.87,102800.0,19.9213,19.9407,19.9148,19.9342,102800.0
2006-09-22 12:30:00,30.86,30.87,30.82,30.86,35000.0,19.9278,19.9342,19.9019,19.9278,35000.0
2006-09-22 12:40:00,30.86,30.86,30.84,30.86,42400.0,19.9278,19.9278,19.9148,19.9278,42400.0
2006-09-22 12:50:00,30.84,30.86,30.82,30.84,24600.0,19.9148,19.9278,19.9019,19.9148,24600.0
2006-09-22 13:00:00,30.84,30.88,30.83,30.87,126000.0,19.9148,19.9407,19.9084,19.9342,126000.0
2006-09-22 13:10:00,30.86,30.86,30.84,30.85,27200.0,19.9278,19.9278,19.9148,19.9213,27200.0
2006-09-22 13:20:00,30.85,30.85,30.81,30.84,112400.0,19.9213,19.9213,19.8955,19.9148,112400.0
2006-09-22 13:30:00,30.84,30.85,30.82,30.82,20000.0,19.9148,19.9213,19.9019,19.9019,20000.0
2006-09-22 13:40:00,30.82,30.83,30.79,30.8,22000.0,19.9019,19.9084,19.8826,19.889,22000.0
2006-09-22 13:50:00,30.79,30.86,30.77,30.82,23000.0,19.8826,19.9278,19.8696,19.9019,23000.0
2006-09-22 14:00:00,30.82,30.83,30.81,30.81,33400.0,19.9019,19.9084,19.8955,19.8955,33400.0
2006-09-22 14:10:00,30.8,30.82,30.77,30.8,31400.0,19.889,19.9019,19.8696,19.889,31400.0
2006-09-22 14:20:00,30.8,30.83,30.78,30.78,44000.0,19.889,19.9084,19.8761,19.8761,44000.0
2006-09-22 14:30:00,30.79,30.8,30.77,30.78,25200.0,19.8826,19.889,19.8696,19.8761,25200.0
2006-09-22 14:40:00,30.77,30.78,30.74,30.75,63200.0,19.8696,19.8761,19.8503,19.8567,63200.0
2006-09-22 14:50:00,30.75,30.77,30.71,30.75,80600.0,19.8567,19.8696,19.8309,19.8567,80600.0
2006-09-22 15:00:00,30.76,30.81,30.74,30.8,59800.0,19.8632,19.8955,19.8503,19.889,59800.0
2006-09-22 15:10:00,30.8,30.86,30.79,30.85,131400.0,19.889,19.9278,19.8826,19.9213,131400.0
2006-09-22 15:20:00,30.85,30.85,30.81,30.81,53400.0,19.9213,19.9213,19.8955,19.8955,53400.0
2006-09-22 15:30:00,30.81,30.82,30.75,30.81,71600.0,19.8955,19.9019,19.8567,19.8955,71600.0
2006-09-22 15:40:00,30.82,30.83,30.79,30.8,102000.0,19.9019,19.9084,19.8826,19.889,102000.0
2006-09-22 15:50:00,30.79,30.8,30.77,30.79,91600.0,19.8826,19.889,19.8696,19.8826,91600.0
2006-09-25 09:30:00,31.05,31.05,30.95,31.0,192800.0,20.0505,20.0505,19.9859,20.0182,192800.0
2006-09-25 09:40:00,31.0,31.15,31.0,31.15,93400.0,20.0182,20.115,20.0182,20.115,93400.0
2006-09-25 09:50:00,31.14,31.15,31.07,31.08,65000.0,20.1086,20.115,20.0634,20.0698,65000.0
2006-09-25 10:00:00,31.07,31.1,31.04,31.05,87200.0,20.0634,20.0827,20.044,20.0505,87200.0
2006-09-25 10:10:00,31.05,31.05,31.0,31.01,121000.0,20.0505,20.0505,20.0182,20.0246,121000.0
2006-09-25 10:20:00,31.02,31.02,30.97,31.0,91000.0,20.0311,20.0311,19.9988,20.0182,91000.0
2006-09-25 10:30:00,31.0,31.03,30.99,31.0,82800.0,20.0182,20.0375,20.0117,20.0182,82800.0
2006-09-25 10:40:00,31.0,31.02,30.99,31.0,49000.0,20.0182,20.0311,20.0117,20.0182,49000.0
2006-09-25 10:50:00,31.0,31.01,30.97,31.0,43000.0,20.0182,20.0246,19.9988,20.0182,43000.0
2006-09-25 11:00:00,31.0,31.03,30.99,31.0,86000.0,20.0182,20.0375,20.0117,20.0182,86000.0
2006-09-25 11:10:00,31.0,31.0,30.98,31.0,50800.0,20.0182,20.0182,20.0053,20.0182,50800.0
2006-09-25 11:20:00,31.0,31.05,31.0,31.02,49600.0,20.0182,20.0505,20.0182,20.0311,49600.0
2006-09-25 11:30:00,31.02,31.04,31.0,31.0,79600.0,20.0311,20.044,20.0182,20.0182,79600.0
2006-09-25 11:40:00,31.0,31.0,30.96,30.96,93400.0,20.0182,20.0182,19.9923,19.9923,93400.0
2006-09-25 11:50:00,30.96,30.98,30.94,30.97,45800.0,19.9923,20.0053,19.9794,19.9988,45800.0
2006-09-25 12:00:00,30.98,31.0,30.95,30.95,47800.0,20.0053,20.0182,19.9859,19.9859,47800.0
2006-09-25 12:10:00,30.96,30.96,30.89,30.9,57800.0,19.9923,19.9923,19.9471,19.9536,57800.0
2006-09-25 12:20:00,30.9,30.95,30.9,30.92,48400.0,19.9536,19.9859,19.9536,19.9665,48400.0
2006-09-25 12:30:00,30.92,30.96,30.92,30.96,43000.0,19.9665,19.9923,19.9665,19.9923,43000.0
2006-09-25 12:40:00,30.95,30.96,30.95,30.96,45600.0,19.9859,19.9923,19.9859,19.9923,45600.0
2006-09-25 12:50:00,30.96,31.03,30.96,31.02,66200.0,19.9923,20.0375,19.9923,20.0311,66200.0
2006-09-25 13:00:00,31.02,31.04,30.99,31.02,41200.0,20.0311,20.044,20.0117,20.0311,41200.0
2006-09-25 13:10:00,31.02,31.02,31.0,31.0,69800.0,20.0311,20.0311,20.0182,20.0182,69800.0
2006-09-25 13:20:00,31.0,31.02,30.99,31.0,369200.0,20.0182,20.0311,20.0117,20.0182,369200.0
2006-09-25 13:30:00,31.0,31.02,30.99,31.0,58600.0,20.0182,20.0311,20.0117,20.0182,58600.0
2006-09-25 13:40:00,31.0,31.02,31.0,31.0,50600.0,20.0182,20.0311,20.0182,20.0182,50600.0
2006-09-25 13:50:00,31.0,31.03,31.0,31.02,68600.0,20.0182,20.0375,20.0182,20.0311,68600.0
2006-09-25 14:00:00,31.02,31.04,30.98,31.02,59600.0,20.0311,20.044,20.0053,20.0311,59600.0
2006-09-25 14:10:00,31.01,31.03,30.99,30.99,41800.0,20.0246,20.0375,20.0117,20.0117,41800.0
2006-09-25 14:20:00,30.99,31.03,30.98,31.02,47400.0,20.0117,20.0375,20.0053,20.0311,47400.0
2006-09-25 14:30:00,31.02,31.09,31.0,31.05,61600.0,20.0311,20.0763,20.0182,20.0505,61600.0
2006-09-25 14:40:00,31.04,31.08,31.02,31.05,38000.0,20.044,20.0698,20.0311,20.0505,38000.0
2006-09-25 14:50:00,31.05,31.08,31.02,31.02,64200.0,20.0505,20.0698,20.0311,20.0311,64200.0
2006-09-25 15:00:00,31.03,31.04,31.0,31.03,37000.0,20.0375,20.044,20.0182,20.0375,37000.0
2006-09-25 15:10:00,31.01,31.06,31.01,31.04,83400.0,20.0246,20.0569,20.0246,20.044,83400.0
2006-09-25 15:20:00,31.04,31.08,31.02,31.06,29200.0,20.044,20.0698,20.0311,20.0569,29200.0
2006-09-25 15:30:00,31.07,31.07,31.0,31.01,63800.0,20.0634,20.0634,20.0182,20.0246,63800.0
2006-09-25 15:40:00,31.02,31.05,31.0,31.04,173600.0,20.0311,20.0505,20.0182,20.044,173600.0
2006-09-25 15:50:00,31.04,31.11,31.02,31.11,292800.0,20.044,20.0892,20.0311,20.0892,292800.0
2006-09-26 09:30:00,31.08,31.09,31.03,31.09,99600.0,20.0698,20.0763,20.0375,20.0763,99600.0
2006-09-26 09:40:00,31.1,31.22,31.09,31.2,71200.0,20.0827,20.1602,20.0763,20.1473,71200.0
2006-09-26 09:50:00,31.21,31.21,31.11,31.18,75600.0,20.1538,20.1538,20.0892,20.1344,75600.0
2006-09-26 10:00:00,31.18,31.21,31.16,31.21,62600.0,20.1344,20.1538,20.1215,20.1538,62600.0
2006-09-26 10:10:00,31.22,31.22,31.16,31.18,145600.0,20.1602,20.1602,20.1215,20.1344,145600.0
2006-09-26 10:20:00,31.18,31.2,31.13,31.2,65200.0,20.1344,20.1473,20.1021,20.1473,65200.0
2006-09-26 10:30:00,31.2,31.23,31.18,31.22,99800.0,20.1473,20.1667,20.1344,20.1602,99800.0
2006-09-26 10:40:00,31.22,31.29,31.21,31.24,80000.0,20.1602,20.2054,20.1538,20.1731,80000.0
2006-09-26 10:50:00,31.25,31.3,31.22,31.3,86400.0,20.1796,20.2119,20.1602,20.2119,86400.0
2006-09-26 11:00:00,31.31,31.36,31.29,31.36,219000.0,20.2183,20.2506,20.2054,20.2506,219000.0
2006-09-26 11:10:00,31.36,31.38,31.33,31.33,76400.0,20.2506,20.2636,20.2313,20.2313,76400.0
2006-09-26 11:20:00,31.34,31.34,31.23,31.28,59800.0,20.2377,20.2377,20.1667,20.199,59800.0
2006-09-26 11:30:00,31.28,31.31,31.25,31.3,84800.0,20.199,20.2183,20.1796,20.2119,84800.0
2006-09-26 11:40:00,31.3,31.33,31.27,31.29,129600.0,20.2119,20.2313,20.1925,20.2054,129600.0
2006-09-26 11:50:00,31.3,31.3,31.24,31.25,45800.0,20.2119,20.2119,20.1731,20.1796,45800.0
2006-09-26 12:00:00,31.23,31.29,31.23,31.27,103000.0,20.1667,20.2054,20.1667,20.1925,103000.0
2006-09-26 12:10:00,31.28,31.34,31.25,31.33,40200.0,20.199,20.2377,20.1796,20.2313,40200.0
2006-09-26 12:20:00,31.33,31.4,31.33,31.4,111000.0,20.2313,20.2765,20.2313,20.2765,111000.0
2006-09-26 12:30:00,31.4,31.42,31.34,31.35,41800.0,20.2765,20.2894,20.2377,20.2442,41800.0
2006-09-26 12:40:00,31.34,31.36,31.31,31.31,32600.0,20.2377,20.2506,20.2183,20.2183,32600.0
2006-09-26 12:50:00,31.31,31.32,31.27,31.3,42600.0,20.2183,20.2248,20.1925,20.2119,42600.0
2006-09-26 13:00:00,31.3,31.33,31.3,31.33,50000.0,20.2119,20.2313,20.2119,20.2313,50000.0
2006-09-26 13:10:00,31.33,31.36,31.3,31.31,56800.0,20.2313,20.2506,20.2119,20.2183,56800.0
2006-09-26 13:20:00,31.31,31.35,31.3,31.32,75200.0,20.2183,20.2442,20.2119,20.2248,75200.0
2006-09-26 13:30:00,31.32,31.34,31.31,31.33,41400.0,20.2248,20.2377,20.2183,20.2313,41400.0
2006-09-26 13:40:00,31.33,31.4,31.33,31.37,51200.0,20.2313,20.2765,20.2313,20.2571,51200.0
2006-09-26 13:50:00,31.38,31.45,31.38,31.4,81800.0,20.2636,20.3088,20.2636,20.2765,81800.0
2006-09-26 14:00:00,31.41,31.43,31.36,31.37,45000.0,20.2829,20.2958,20.2506,20.2571,45000.0
2006-09-26 14:10:00,31.37,31.38,31.31,31.33,72800.0,20.2571,20.2636,20.2183,20.2313,72800.0
2006-09-26 14:20:00,31.33,31.36,31.29,31.3,96200.0,20.2313,20.2506,20.2054,20.2119,96200.0
2006-09-26 14:30:00,31.32,31.38,31.3,31.34,106200.0,20.2248,20.2636,20.2119,20.2377,106200.0
2006-09-26 14:40:00,31.34,31.4,31.33,31.36,89800.0,20.2377,20.2765,20.2313,20.2506,89800.0
2006-09-26 14:50:00,31.36,31.36,31.3,31.3,68800.0,20.2506,20.2506,20.2119,20.2119,68800.0
2006-09-26 15:00:00,31.31,31.31,31.26,31.26,62400.0,20.2183,20.2183,20.1861,20.1861,62400.0
2006-09-26 15:10:00,31.26,31.3,31.25,31.28,49800.0,20.1861,20.2119,20.1796,20.199,49800.0
2006-09-26 15:20:00,31.28,31.29,31.24,31.27,68800.0,20.199,20.2054,20.1731,20.1925,68800.0
2006-09-26 15:30:00,31.27,31.29,31.25,31.25,139600.0,20.1925,20.2054,20.1796,20.1796,139600.0
2006-09-26 15:40:00,31.25,31.25,31.23,31.23,103600.0,20.1796,20.1796,20.1667,20.1667,103600.0
2006-09-26 15:50:00,31.22,31.25,31.2,31.2,273800.0,20.1602,20.1796,20.1473,20.1473,273800.0
2006-09-27 09:30:00,31.07,31.13,30.96,31.0,99200.0,20.0634,20.1021,19.9923,20.0182,99200.0
2006-09-27 09:40:00,31.0,31.13,31.0,31.11,124400.0,20.0182,20.1021,20.0182,20.0892,124400.0
2006-09-27 09:50:00,31.1,31.13,31.04,31.04,64400.0,20.0827,20.1021,20.044,20.044,64400.0
2006-09-27 10:00:00,31.05,31.13,31.02,31.03,77400.0,20.0505,20.1021,20.0311,20.0375,77400.0
2006-09-27 10:10:00,31.03,31.1,31.03,31.05,43200.0,20.0375,20.0827,20.0375,20.0505,43200.0
2006-09-27 10:20:00,31.06,31.13,31.05,31.08,61400.0,20.0569,20.1021,20.0505,20.0698,61400.0
2006-09-27 10:30:00,31.09,31.13,31.08,31.11,80200.0,20.0763,20.1021,20.0698,20.0892,80200.0
2006-09-27 10:40:00,31.12,31.16,31.08,31.1,70400.0,20.0957,20.1215,20.0698,20.0827,70400.0
2006-09-27 10:50:00,31.11,31.14,31.09,31.11,64400.0,20.0892,20.1086,20.0763,20.0892,64400.0
2006-09-27 11:00:00,31.1,31.14,31.07,31.12,121000.0,20.0827,20.1086,20.0634,20.0957,121000.0
2006-09-27 11:10:00,31.12,31.18,31.1,31.12,90800.0,20.0957,20.1344,20.0827,20.0957,90800.0
2006-09-27 11:20:00,31.13,31.16,31.1,31.11,81800.0,20.1021,20.1215,20.0827,20.0892,81800.0
2006-09-27 11:30:00,31.13,31.14,31.1,31.13,38200.0,20.1021,20.1086,20.0827,20.1021,38200.0
2006-09-27 11:40:00,31.12,31.15,31.11,31.13,55800.0,20.0957,20.115,20.0892,20.1021,55800.0
2006-09-27 11:50:00,31.13,31.14,31.08,31.08,74800.0,20.1021,20.1086,20.0698,20.0698,74800.0
2006-09-27 12:00:00,31.09,31.09,31.04,31.04,72200.0,20.0763,20.0763,20.044,20.044,72200.0
2006-09-27 12:10:00,31.04,31.09,31.02,31.09,41000.0,20.044,20.0763,20.0311,20.0763,41000.0
2006-09-27 12:20:00,31.09,31.14,31.07,31.07,65800.0,20.0763,20.1086,20.0634,20.0634,65800.0
2006-09-27 12:30:00,31.08,31.1,31.06,31.09,45200.0,20.0698,20.0827,20.0569,20.0763,45200.0
2006-09-27 12:40:00,31.09,31.13,31.08,31.1,100400.0,20.0763,20.1021,20.0698,20.0827,100400.0
2006-09-27 12:50:00,31.09,31.11,31.09,31.1,42800.0,20.0763,20.0892,20.0763,20.0827,42800.0
2006-09-27 13:00:00,31.1,31.1,31.09,31.1,129200.0,20.0827,20.0827,20.0763,20.0827,129200.0
2006-09-27 13:10:00,31.1,31.1,31.07,31.09,60200.0,20.0827,20.0827,20.0634,20.0763,60200.0
2006-09-27 13:20:00,31.09,31.1,31.08,31.1,54000.0,20.0763,20.0827,20.0698,20.0827,54000.0
2006-09-27 13:30:00,31.1,31.1,31.07,31.09,95600.0,20.0827,20.0827,20.0634,20.0763,95600.0
2006-09-27 13:40:00,31.1,31.1,31.07,31.09,78600.0,20.0827,20.0827,20.0634,20.0763,78600.0
2006-09-27 13:50:00,31.1,31.1,31.08,31.09,45800.0,20.0827,20.0827,20.0698,20.0763,45800.0
2006-09-27 14:00:00,31.09,31.09,31.07,31.09,123800.0,20.0763,20.0763,20.0634,20.0763,123800.0
2006-09-27 14:10:00,31.09,31.1,31.06,31.09,135000.0,20.0763,20.0827,20.0569,20.0763,135000.0
2006-09-27 14:20:00,31.09,31.11,31.08,31.11,175600.0,20.0763,20.0892,20.0698,20.0892,175600.0
2006-09-27 14:30:00,31.11,31.11,31.08,31.08,74600.0,20.0892,20.0892,20.0698,20.0698,74600.0
2006-09-27 14:40:00,31.09,31.09,31.05,31.07,61600.0,20.0763,20.0763,20.0505,20.0634,61600.0
2006-09-27 14:50:00,31.08,31.1,31.07,31.1,49800.0,20.0698,20.0827,20.0634,20.0827,49800.0
2006-09-27 15:00:00,31.1,31.11,31.08,31.08,71200.0,20.0827,20.0892,20.0698,20.0698,71200.0
2006-09-27 15:10:00,31.08,31.1,31.04,31.1,68200.0,20.0698,20.0827,20.044,20.0827,68200.0
2006-09-27 15:20:00,31.09,31.1,31.06,31.07,77600.0,20.0763,20.0827,20.0569,20.0634,77600.0
2006-09-27 15:30:00,31.08,31.11,31.07,31.1,94000.0,20.0698,20.0892,20.0634,20.0827,94000.0
2006-09-27 15:40:00,31.11,31.11,31.07,31.08,105800.0,20.0892,20.0892,20.0634,20.0698,105800.0
2006-09-27 15:50:00,31.08,31.08,31.02,31.05,146200.0,20.0698,20.0698,20.0311,20.0505,146200.0
2006-09-28 09:30:00,31.05,31.05,30.93,31.04,130000.0,20.0505,20.0505,19.973,20.044,130000.0
2006-09-28 09:40:00,31.06,31.15,31.04,31.14,51200.0,20.0569,20.115,20.044,20.1086,51200.0
2006-09-28 09:50:00,31.12,31.18,31.11,31.14,62400.0,20.0957,20.1344,20.0892,20.1086,62400.0
2006-09-28 10:00:00,31.14,31.17,31.08,31.11,47200.0,20.1086,20.1279,20.0698,20.0892,47200.0
2006-09-28 10:10:00,31.1,31.21,31.1,31.18,54600.0,20.0827,20.1538,20.0827,20.1344,54600.0
2006-09-28 10:20:00,31.19,31.23,31.16,31.22,73600.0,20.1409,20.1667,20.1215,20.1602,73600.0
2006-09-28 10:30:00,31.22,31.26,31.17,31.17,90600.0,20.1602,20.1861,20.1279,20.1279,90600.0
2006-09-28 10:40:00,31.17,31.2,31.11,31.11,57600.0,20.1279,20.1473,20.0892,20.0892,57600.0
2006-09-28 10:50:00,31.1,31.1,31.03,31.06,64600.0,20.0827,20.0827,20.0375,20.0569,64600.0
2006-09-28 11:00:00,31.06,31.13,31.06,31.13,37000.0,20.0569,20.1021,20.0569,20.1021,37000.0
2006-09-28 11:10:00,31.11,31.13,31.1,31.11,17200.0,20.0892,20.1021,20.0827,20.0892,17200.0
2006-09-28 11:20:00,31.13,31.17,31.12,31.13,29800.0,20.1021,20.1279,20.0957,20.1021,29800.0
2006-09-28 11:30:00,31.13,31.14,31.11,31.13,15800.0,20.1021,20.1086,20.0892,20.1021,15800.0
2006-09-28 11:40:00,31.12,31.14,31.1,31.11,51400.0,20.0957,20.1086,20.0827,20.0892,51400.0
2006-09-28 11:50:00,31.11,31.13,31.11,31.13,35200.0,20.0892,20.1021,20.0892,20.1021,35200.0
2006-09-28 12:00:00,31.13,31.16,31.11,31.14,25600.0,20.1021,20.1215,20.0892,20.1086,25600.0
2006-09-28 12:10:00,31.15,31.18,31.13,31.16,30800.0,20.115,20.1344,20.1021,20.1215,30800.0
2006-09-28 12:20:00,31.16,31.19,31.13,31.15,91600.0,20.1215,20.1409,20.1021,20.115,91600.0
2006-09-28 12:30:00,31.15,31.2,31.15,31.2,67600.0,20.115,20.1473,20.115,20.1473,67600.0
2006-09-28 12:40:00,31.2,31.22,31.18,31.2,137200.0,20.1473,20.1602,20.1344,20.1473,137200.0
2006-09-28 12:50:00,31.2,31.23,31.18,31.2,81200.0,20.1473,20.1667,20.1344,20.1473,81200.0
2006-09-28 13:00:00,31.21,31.21,31.16,31.18,39600.0,20.1538,20.1538,20.1215,20.1344,39600.0
2006-09-28 13:10:00,31.18,31.18,31.15,31.18,33000.0,20.1344,20.1344,20.115,20.1344,33000.0
2006-09-28 13:20:00,31.18,31.21,31.15,31.15,65600.0,20.1344,20.1538,20.115,20.115,65600.0
2006-09-28 13:30:00,31.15,31.16,31.11,31.14,40000.0,20.115,20.1215,20.0892,20.1086,40000.0
2006-09-28 13:40:00,31.14,31.16,31.12,31.14,20000.0,20.1086,20.1215,20.0957,20.1086,20000.0
2006-09-28 13:50:00,31.14,31.18,31.14,31.15,37800.0,20.1086,20.1344,20.1086,20.115,37800.0
2006-09-28 14:00:00,31.15,31.17,31.14,31.17,47200.0,20.115,20.1279,20.1086,20.1279,47200.0
2006-09-28 14:10:00,31.18,31.19,31.16,31.16,22000.0,20.1344,20.1409,20.1215,20.1215,22000.0
2006-09-28 14:20:00,31.15,31.19,31.14,31.18,32000.0,20.115,20.1409,20.1086,20.1344,32000.0
2006-09-28 14:30:00,31.19,31.21,31.18,31.2,29000.0,20.1409,20.1538,20.1344,20.1473,29000.0
2006-09-28 14:40:00,31.2,31.25,31.2,31.25,34000.0,20.1473,20.1796,20.1473,20.1796,34000.0
2006-09-28 14:50:00,31.25,31.25,31.22,31.23,73200.0,20.1796,20.1796,20.1602,20.1667,73200.0
2006-09-28 15:00:00,31.22,31.26,31.21,31.25,93200.0,20.1602,20.1861,20.1538,20.1796,93200.0
2006-09-28 15:10:00,31.25,31.26,31.25,31.25,63400.0,20.1796,20.1861,20.1796,20.1796,63400.0
2006-09-28 15:20:00,31.25,31.27,31.25,31.27,163600.0,20.1796,20.1925,20.1796,20.1925,163600.0
2006-09-28 15:30:00,31.27,31.27,31.24,31.25,106800.0,20.1925,20.1925,20.1731,20.1796,106800.0
2006-09-28 15:40:00,31.27,31.3,31.25,31.28,149400.0,20.1925,20.2119,20.1796,20.199,149400.0
2006-09-28 15:50:00,31.28,31.28,31.25,31.28,171600.0,20.199,20.199,20.1796,20.199,171600.0
2006-09-29 09:30:00,31.21,31.27,31.21,31.27,117000.0,20.1538,20.1925,20.1538,20.1925,117000.0
2006-09-29 09:40:00,31.26,31.27,31.17,31.24,47800.0,20.1861,20.1925,20.1279,20.1731,47800.0
2006-09-29 09:50:00,31.25,31.25,31.17,31.22,117400.0,20.1796,20.1796,20.1279,20.1602,117400.0
2006-09-29 10:00:00,31.22,31.29,31.21,31.21,94000.0,20.1602,20.2054,20.1538,20.1538,94000.0
2006-09-29 10:10:00,31.23,31.32,31.17,31.27,106000.0,20.1667,20.2248,20.1279,20.1925,106000.0
2006-09-29 10:20:00,31.27,31.37,31.26,31.29,133000.0,20.1925,20.2571,20.1861,20.2054,133000.0
2006-09-29 10:30:00,31.28,31.36,31.28,31.32,136600.0,20.199,20.2506,20.199,20.2248,136600.0
2006-09-29 10:40:00,31.33,31.36,31.31,31.31,97000.0,20.2313,20.2506,20.2183,20.2183,97000.0
2006-09-29 10:50:00,31.31,31.32,31.28,31.29,31400.0,20.2183,20.2248,20.199,20.2054,31400.0
2006-09-29 11:00:00,31.29,31.31,31.23,31.28,37800.0,20.2054,20.2183,20.1667,20.199,37800.0
2006-09-29 11:10:00,31.28,31.32,31.25,31.26,45400.0,20.199,20.2248,20.1796,20.1861,45400.0
2006-09-29 11:20:00,31.26,31.27,31.23,31.23,46800.0,20.1861,20.1925,20.1667,20.1667,46800.0
2006-09-29 11:30:00,31.23,31.29,31.23,31.28,34600.0,20.1667,20.2054,20.1667,20.199,34600.0
2006-09-29 11:40:00,31.27,31.28,31.24,31.25,39600.0,20.1925,20.199,20.1731,20.1796,39600.0
2006-09-29 11:50:00,31.25,31.25,31.25,31.25,14200.0,20.1796,20.1796,20.1796,20.1796,14200.0
2006-09-29 12:00:00,31.25,31.25,31.16,31.16,41600.0,20.1796,20.1796,20.1215,20.1215,41600.0
2006-09-29 12:10:00,31.16,31.18,31.15,31.18,25400.0,20.1215,20.1344,20.115,20.1344,25400.0
2006-09-29 12:20:00,31.17,31.18,31.16,31.17,14400.0,20.1279,20.1344,20.1215,20.1279,14400.0
2006-09-29 12:30:00,31.18,31.18,31.15,31.17,25800.0,20.1344,20.1344,20.115,20.1279,25800.0
2006-09-29 12:40:00,31.17,31.18,31.16,31.16,16600.0,20.1279,20.1344,20.1215,20.1215,16600.0
2006-09-29 12:50:00,31.16,31.16,31.09,31.09,172000.0,20.1215,20.1215,20.0763,20.0763,172000.0
2006-09-29 13:00:00,31.08,31.1,31.05,31.05,62000.0,20.0698,20.0827,20.0505,20.0505,62000.0
2006-09-29 13:10:00,31.05,31.11,31.04,31.09,35000.0,20.0505,20.0892,20.044,20.0763,35000.0
2006-09-29 13:20:00,31.09,31.1,31.05,31.05,50600.0,20.0763,20.0827,20.0505,20.0505,50600.0
2006-09-29 13:30:00,31.05,31.06,31.03,31.05,45800.0,20.0505,20.0569,20.0375,20.0505,45800.0
2006-09-29 13:40:00,31.05,31.06,31.03,31.04,25400.0,20.0505,20.0569,20.0375,20.044,25400.0
2006-09-29 13:50:00,31.05,31.05,31.0,31.0,81200.0,20.0505,20.0505,20.0182,20.0182,81200.0
2006-09-29 14:00:00,30.99,31.0,30.98,31.0,87400.0,20.0117,20.0182,20.0053,20.0182,87400.0
2006-09-29 14:10:00,31.0,31.01,30.99,31.0,25000.0,20.0182,20.0246,20.0117,20.0182,25000.0
2006-09-29 14:20:00,31.0,31.01,30.99,30.99,62200.0,20.0182,20.0246,20.0117,20.0117,62200.0
2006-09-29 14:30:00,30.99,31.0,30.98,30.98,39800.0,20.0117,20.0182,20.0053,20.0053,39800.0
2006-09-29 14:40:00,30.98,31.0,30.95,30.95,67600.0,20.0053,20.0182,19.9859,19.9859,67600.0
2006-09-29 14:50:00,30.95,30.99,30.95,30.97,83200.0,19.9859,20.0117,19.9859,19.9988,83200.0
2006-09-29 15:00:00,30.97,30.97,30.95,30.96,74400.0,19.9988,19.9988,19.9859,19.9923,74400.0
2006-09-29 15:10:00,30.97,31.0,30.95,30.99,48800.0,19.9988,20.0182,19.9859,20.0117,48800.0
2006-09-29 15:20:00,31.0,31.05,30.99,31.04,80600.0,20.0182,20.0505,20.0117,20.044,80600.0
2006-09-29 15:30:00,31.03,31.11,31.03,31.1,141400.0,20.0375,20.0892,20.0375,20.0827,141400.0
2006-09-29 15:40:00,31.1,31.15,31.1,31.14,352600.0,20.0827,20.115,20.0827,20.1086,352600.0
2006-09-29 15:50:00,31.14,31.14,31.07,31.09,599600.0,20.1086,20.1086,20.0634,20.0763,599600.0
2006-10-02 09:30:00,31.15,31.18,31.05,31.07,156800.0,20.115,20.1344,20.0505,20.0634,156800.0
2006-10-02 09:40:00,31.08,31.14,31.04,31.04,49200.0,20.0698,20.1086,20.044,20.044,49200.0
2006-10-02 09:50:00,31.04,31.04,30.97,30.98,93400.0,20.044,20.044,19.9988,20.0053,93400.0
2006-10-02 10:00:00,30.99,31.05,30.97,30.99,62400.0,20.0117,20.0505,19.9988,20.0117,62400.0
2006-10-02 10:10:00,30.99,30.99,30.91,30.93,105000.0,20.0117,20.0117,19.96,19.973,105000.0
2006-10-02 10:20:00,30.93,30.95,30.88,30.88,126200.0,19.973,19.9859,19.9407,19.9407,126200.0
2006-10-02 10:30:00,30.88,30.99,30.88,30.97,73200.0,19.9407,20.0117,19.9407,19.9988,73200.0
2006-10-02 10:40:00,30.97,31.06,30.97,31.06,34800.0,19.9988,20.0569,19.9988,20.0569,34800.0
2006-10-02 10:50:00,31.06,31.14,31.04,31.13,60400.0,20.0569,20.1086,20.044,20.1021,60400.0
2006-10-02 11:00:00,31.13,31.15,31.11,31.12,76200.0,20.1021,20.115,20.0892,20.0957,76200.0
2006-10-02 11:10:00,31.12,31.13,31.11,31.13,37000.0,20.0957,20.1021,20.0892,20.1021,37000.0
2006-10-02 11:20:00,31.13,31.15,31.11,31.13,30600.0,20.1021,20.115,20.0892,20.1021,30600.0
2006-10-02 11:30:00,31.11,31.18,31.11,31.18,48000.0,20.0892,20.1344,20.0892,20.1344,48000.0
2006-10-02 11:40:00,31.18,31.21,31.17,31.18,51800.0,20.1344,20.1538,20.1279,20.1344,51800.0
2006-10-02 11:50:00,31.18,31.22,31.16,31.16,64800.0,20.1344,20.1602,20.1215,20.1215,64800.0
2006-10-02 12:00:00,31.17,31.24,31.17,31.23,57400.0,20.1279,20.1731,20.1279,20.1667,57400.0
2006-10-02 12:10:00,31.22,31.23,31.2,31.23,69600.0,20.1602,20.1667,20.1473,20.1667,69600.0
2006-10-02 12:20:00,31.23,31.24,31.19,31.21,46400.0,20.1667,20.1731,20.1409,20.1538,46400.0
2006-10-02 12:30:00,31.2,31.21,31.14,31.17,27000.0,20.1473,20.1538,20.1086,20.1279,27000.0
2006-10-02 12:40:00,31.17,31.21,31.16,31.2,45200.0,20.1279,20.1538,20.1215,20.1473,45200.0
2006-10-02 12:50:00,31.19,31.21,31.18,31.2,41200.0,20.1409,20.1538,20.1344,20.1473,41200.0
2006-10-02 13:00:00,31.2,31.21,31.19,31.21,46400.0,20.1473,20.1538,20.1409,20.1538,46400.0
2006-10-02 13:10:00,31.22,31.23,31.21,31.22,20000.0,20.1602,20.1667,20.1538,20.1602,20000.0
2006-10-02 13:20:00,31.21,31.22,31.2,31.2,49000.0,20.1538,20.1602,20.1473,20.1473,49000.0
2006-10-02 13:30:00,31.21,31.25,31.18,31.18,79400.0,20.1538,20.1796,20.1344,20.1344,79400.0
2006-10-02 13:40:00,31.19,31.21,31.12,31.14,63800.0,20.1409,20.1538,20.0957,20.1086,63800.0
2006-10-02 13:50:00,31.12,31.12,31.05,31.09,70800.0,20.0957,20.0957,20.0505,20.0763,70800.0
2006-10-02 14:00:00,31.09,31.13,31.08,31.1,57600.0,20.0763,20.1021,20.0698,20.0827,57600.0
2006-10-02 14:10:00,31.1,31.16,31.1,31.16,57200.0,20.0827,20.1215,20.0827,20.1215,57200.0
2006-10-02 14:20:00,31.15,31.16,31.1,31.11,62000.0,20.115,20.1215,20.0827,20.0892,62000.0
2006-10-02 14:30:00,31.11,31.13,31.1,31.13,31400.0,20.0892,20.1021,20.0827,20.1021,31400.0
2006-10-02 14:40:00,31.13,31.14,31.13,31.13,40200.0,20.1021,20.1086,20.1021,20.1021,40200.0
2006-10-02 14:50:00,31.14,31.14,31.1,31.11,52600.0,20.1086,20.1086,20.0827,20.0892,52600.0
2006-10-02 15:00:00,31.11,31.14,31.1,31.11,56600.0,20.0892,20.1086,20.0827,20.0892,56600.0
2006-10-02 15:10:00,31.11,31.15,31.1,31.14,31600.0,20.0892,20.115,20.0827,20.1086,31600.0
2006-10-02 15:20:00,31.15,31.18,31.13,31.17,43000.0,20.115,20.1344,20.1021,20.1279,43000.0
2006-10-02 15:30:00,31.18,31.21,31.14,31.15,71800.0,20.1344,20.1538,20.1086,20.115,71800.0
2006-10-02 15:40:00,31.14,31.18,31.14,31.17,83000.0,20.1086,20.1344,20.1086,20.1279,83000.0
2006-10-02 15:50:00,31.16,31.21,31.15,31.21,143000.0,20.1215,20.1538,20.115,20.1538,143000.0
2006-10-03 09:30:00,31.1,31.22,31.1,31.2,72800.0,20.0827,20.1602,20.0827,20.1473,72800.0
2006-10-03 09:40:00,31.17,31.18,31.11,31.18,41200.0,20.1279,20.1344,20.0892,20.1344,41200.0
2006-10-03 09:50:00,31.18,31.18,31.08,31.1,68400.0,20.1344,20.1344,20.0698,20.0827,68400.0
2006-10-03 10:00:00,31.11,31.11,31.05,31.11,80000.0,20.0892,20.0892,20.0505,20.0892,80000.0
2006-10-03 10:10:00,31.11,31.11,31.0,31.02,76800.0,20.0892,20.0892,20.0182,20.0311,76800.0
2006-10-03 10:20:00,31.02,31.05,31.0,31.03,50000.0,20.0311,20.0505,20.0182,20.0375,50000.0
2006-10-03 10:30:00,31.03,31.06,31.0,31.02,99800.0,20.0375,20.0569,20.0182,20.0311,99800.0
2006-10-03 10:40:00,31.02,31.02,30.96,31.01,45800.0,20.0311,20.0311,19.9923,20.0246,45800.0
2006-10-03 10:50:00,31.0,31.02,30.96,31.0,123800.0,20.0182,20.0311,19.9923,20.0182,123800.0
2006-10-03 11:00:00,30.99,31.0,30.97,30.99,29400.0,20.0117,20.0182,19.9988,20.0117,29400.0
2006-10-03 11:10:00,30.99,31.08,30.97,31.06,89200.0,20.0117,20.0698,19.9988,20.0569,89200.0
2006-10-03 11:20:00,31.06,31.14,31.06,31.09,78800.0,20.0569,20.1086,20.0569,20.0763,78800.0
2006-10-03 11:30:00,31.1,31.1,31.04,31.07,34200.0,20.0827,20.0827,20.044,20.0634,34200.0
2006-10-03 11:40:00,31.05,31.07,30.99,30.99,91800.0,20.0505,20.0634,20.0117,20.0117,91800.0
2006-10-03 11:50:00,30.97,31.02,30.97,30.99,95200.0,19.9988,20.0311,19.9988,20.0117,95200.0
2006-10-03 12:00:00,30.99,31.1,30.97,31.1,89000.0,20.0117,20.0827,19.9988,20.0827,89000.0
2006-10-03 12:10:00,31.1,31.13,31.09,31.09,35000.0,20.0827,20.1021,20.0763,20.0763,35000.0
2006-10-03 12:20:00,31.1,31.11,31.07,31.09,35400.0,20.0827,20.0892,20.0634,20.0763,35400.0
2006-10-03 12:30:00,31.08,31.11,31.07,31.07,41400.0,20.0698,20.0892,20.0634,20.0634,41400.0
2006-10-03 12:40:00,31.07,31.13,31.07,31.13,41400.0,20.0634,20.1021,20.0634,20.1021,41400.0
2006-10-03 12:50:00,31.12,31.15,31.11,31.15,40200.0,20.0957,20.115,20.0892,20.115,40200.0
2006-10-03 13:00:00,31.15,31.2,31.15,31.18,48800.0,20.115,20.1473,20.115,20.1344,48800.0
2006-10-03 13:10:00,31.17,31.18,31.1,31.1,29600.0,20.1279,20.1344,20.0827,20.0827,29600.0
2006-10-03 13:20:00,31.1,31.18,31.09,31.14,57600.0,20.0827,20.1344,20.0763,20.1086,57600.0
2006-10-03 13:30:00,31.13,31.15,31.1,31.1,26200.0,20.1021,20.115,20.0827,20.0827,26200.0
2006-10-03 13:40:00,31.11,31.11,31.07,31.07,42800.0,20.0892,20.0892,20.0634,20.0634,42800.0
2006-10-03 13:50:00,31.07,31.08,31.05,31.06,83200.0,20.0634,20.0698,20.0505,20.0569,83200.0
2006-10-03 14:00:00,31.06,31.12,31.05,31.12,71800.0,20.0569,20.0957,20.0505,20.0957,71800.0
2006-10-03 14:10:00,31.14,31.14,31.08,31.11,82600.0,20.1086,20.1086,20.0698,20.0892,82600.0
2006-10-03 14:20:00,31.11,31.11,31.01,31.01,69000.0,20.0892,20.0892,20.0246,20.0246,69000.0
2006-10-03 14:30:00,31.01,31.07,31.0,31.06,60800.0,20.0246,20.0634,20.0182,20.0569,60800.0
2006-10-03 14:40:00,31.06,31.08,31.05,31.07,48800.0,20.0569,20.0698,20.0505,20.0634,48800.0
2006-10-03 14:50:00,31.08,31.11,31.04,31.05,68800.0,20.0698,20.0892,20.044,20.0505,68800.0
2006-10-03 15:00:00,31.04,31.07,31.04,31.05,72000.0,20.044,20.0634,20.044,20.0505,72000.0
2006-10-03 15:10:00,31.04,31.07,31.02,31.04,50200.0,20.044,20.0634,20.0311,20.044,50200.0
2006-10-03 15:20:00,31.04,31.07,31.02,31.07,106600.0,20.044,20.0634,20.0311,20.0634,106600.0
2006-10-03 15:30:00,31.07,31.07,31.0,31.0,112800.0,20.0634,20.0634,20.0182,20.0182,112800.0
2006-10-03 15:40:00,31.0,31.02,30.97,31.02,122600.0,20.0182,20.0311,19.9988,20.0311,122600.0
2006-10-03 15:50:00,31.02,31.03,30.97,31.0,100000.0,20.0311,20.0375,19.9988,20.0182,100000.0
2006-10-04 09:30:00,30.95,30.99,30.91,30.99,81400.0,19.9859,20.0117,19.96,20.0117,81400.0
2006-10-04 09:40:00,30.99,31.0,30.93,30.94,45400.0,20.0117,20.0182,19.973,19.9794,45400.0
2006-10-04 09:50:00,30.94,30.95,30.91,30.93,79600.0,19.9794,19.9859,19.96,19.973,79600.0
2006-10-04 10:00:00,30.93,31.05,30.9,31.02,171000.0,19.973,20.0505,19.9536,20.0311,171000.0
2006-10-04 10:10:00,31.02,31.07,31.0,31.04,155000.0,20.0311,20.0634,20.0182,20.044,155000.0
2006-10-04 10:20:00,31.04,31.07,31.02,31.04,119600.0,20.044,20.0634,20.0311,20.044,119600.0
2006-10-04 10:30:00,31.04,31.07,31.03,31.04,114600.0,20.044,20.0634,20.0375,20.044,114600.0
2006-10-04 10:40:00,31.04,31.11,31.02,31.1,104000.0,20.044,20.0892,20.0311,20.0827,104000.0
2006-10-04 10:50:00,31.09,31.1,31.05,31.06,85200.0,20.0763,20.0827,20.0505,20.0569,85200.0
2006-10-04 11:00:00,31.06,31.15,31.05,31.14,221000.0,20.0569,20.115,20.0505,20.1086,221000.0
2006-10-04 11:10:00,31.14,31.16,31.11,31.12,76800.0,20.1086,20.1215,20.0892,20.0957,76800.0
2006-10-04 11:20:00,31.13,31.17,31.11,31.14,102200.0,20.1021,20.1279,20.0892,20.1086,102200.0
2006-10-04 11:30:00,31.14,31.18,31.11,31.14,114800.0,20.1086,20.1344,20.0892,20.1086,114800.0
2006-10-04 11:40:00,31.14,31.18,31.13,31.17,53200.0,20.1086,20.1344,20.1021,20.1279,53200.0
2006-10-04 11:50:00,31.17,31.18,31.11,31.13,86800.0,20.1279,20.1344,20.0892,20.1021,86800.0
2006-10-04 12:00:00,31.13,31.14,31.09,31.11,109000.0,20.1021,20.1086,20.0763,20.0892,109000.0
2006-10-04 12:10:00,31.11,31.14,31.1,31.14,28600.0,20.0892,20.1086,20.0827,20.1086,28600.0
2006-10-04 12:20:00,31.14,31.17,31.13,31.16,70400.0,20.1086,20.1279,20.1021,20.1215,70400.0
2006-10-04 12:30:00,31.16,31.16,31.11,31.13,49400.0,20.1215,20.1215,20.0892,20.1021,49400.0
2006-10-04 12:40:00,31.13,31.15,31.12,31.14,49800.0,20.1021,20.115,20.0957,20.1086,49800.0
2006-10-04 12:50:00,31.14,31.18,31.12,31.18,85400.0,20.1086,20.1344,20.0957,20.1344,85400.0
2006-10-04 13:00:00,31.18,31.18,31.14,31.16,71800.0,20.1344,20.1344,20.1086,20.1215,71800.0
2006-10-04 13:10:00,31.15,31.18,31.12,31.13,72400.0,20.115,20.1344,20.0957,20.1021,72400.0
2006-10-04 13:20:00,31.13,31.15,31.11,31.13,148000.0,20.1021,20.115,20.0892,20.1021,148000.0
2006-10-04 13:30:00,31.14,31.21,31.13,31.18,235000.0,20.1086,20.1538,20.1021,20.1344,235000.0
2006-10-04 13:40:00,31.18,31.2,31.15,31.16,57200.0,20.1344,20.1473,20.115,20.1215,57200.0
2006-10-04 13:50:00,31.16,31.2,31.16,31.18,71200.0,20.1215,20.1473,20.1215,20.1344,71200.0
2006-10-04 14:00:00,31.18,31.19,31.16,31.18,44600.0,20.1344,20.1409,20.1215,20.1344,44600.0
2006-10-04 14:10:00,31.18,31.21,31.17,31.2,114800.0,20.1344,20.1538,20.1279,20.1473,114800.0
2006-10-04 14:20:00,31.21,31.21,31.17,31.18,159800.0,20.1538,20.1538,20.1279,20.1344,159800.0
2006-10-04 14:30:00,31.18,31.19,31.14,31.14,118600.0,20.1344,20.1409,20.1086,20.1086,118600.0
2006-10-04 14:40:00,31.14,31.16,31.13,31.13,63600.0,20.1086,20.1215,20.1021,20.1021,63600.0
2006-10-04 14:50:00,31.14,31.18,31.13,31.16,58800.0,20.1086,20.1344,20.1021,20.1215,58800.0
2006-10-04 15:00:00,31.17,31.17,31.13,31.16,114800.0,20.1279,20.1279,20.1021,20.1215,114800.0
2006-10-04 15:10:00,31.16,31.18,31.15,31.18,104800.0,20.1215,20.1344,20.115,20.1344,104800.0
2006-10-04 15:20:00,31.18,31.24,31.16,31.23,189000.0,20.1344,20.1731,20.1215,20.1667,189000.0
2006-10-04 15:30:00,31.23,31.25,31.22,31.23,170000.0,20.1667,20.1796,20.1602,20.1667,170000.0
2006-10-04 15:40:00,31.23,31.25,31.22,31.24,217400.0,20.1667,20.1796,20.1602,20.1731,217400.0
2006-10-04 15:50:00,31.24,31.25,31.2,31.23,279000.0,20.1731,20.1796,20.1473,20.1667,279000.0
2006-10-05 09:30:00,31.13,31.18,31.11,31.17,103000.0,20.1021,20.1344,20.0892,20.1279,103000.0
2006-10-05 09:40:00,31.17,31.2,31.15,31.19,89000.0,20.1279,20.1473,20.115,20.1409,89000.0
2006-10-05 09:50:00,31.19,31.25,31.18,31.25,110800.0,20.1409,20.1796,20.1344,20.1796,110800.0
2006-10-05 10:00:00,31.25,31.28,31.24,31.27,83600.0,20.1796,20.199,20.1731,20.1925,83600.0
2006-10-05 10:10:00,31.27,31.29,31.25,31.27,101800.0,20.1925,20.2054,20.1796,20.1925,101800.0
2006-10-05 10:20:00,31.25,31.29,31.25,31.27,108000.0,20.1796,20.2054,20.1796,20.1925,108000.0
2006-10-05 10:30:00,31.27,31.3,31.23,31.29,95000.0,20.1925,20.2119,20.1667,20.2054,95000.0
2006-10-05 10:40:00,31.27,31.31,31.25,31.25,109600.0,20.1925,20.2183,20.1796,20.1796,109600.0
2006-10-05 10:50:00,31.25,31.26,31.23,31.24,62200.0,20.1796,20.1861,20.1667,20.1731,62200.0
2006-10-05 11:00:00,31.25,31.25,31.22,31.24,67400.0,20.1796,20.1796,20.1602,20.1731,67400.0
2006-10-05 11:10:00,31.24,31.25,31.18,31.23,124400.0,20.1731,20.1796,20.1344,20.1667,124400.0
2006-10-05 11:20:00,31.23,31.27,31.21,31.24,117800.0,20.1667,20.1925,20.1538,20.1731,117800.0
2006-10-05 11:30:00,31.24,31.27,31.23,31.25,59200.0,20.1731,20.1925,20.1667,20.1796,59200.0
2006-10-05 11:40:00,31.25,31.29,31.25,31.28,120800.0,20.1796,20.2054,20.1796,20.199,120800.0
2006-10-05 11:50:00,31.27,31.3,31.27,31.3,139200.0,20.1925,20.2119,20.1925,20.2119,139200.0
2006-10-05 12:00:00,31.3,31.34,31.3,31.32,66600.0,20.2119,20.2377,20.2119,20.2248,66600.0
2006-10-05 12:10:00,31.32,31.36,31.32,31.35,57400.0,20.2248,20.2506,20.2248,20.2442,57400.0
2006-10-05 12:20:00,31.35,31.36,31.3,31.32,32000.0,20.2442,20.2506,20.2119,20.2248,32000.0
2006-10-05 12:30:00,31.31,31.34,31.28,31.34,60600.0,20.2183,20.2377,20.199,20.2377,60600.0
2006-10-05 12:40:00,31.34,31.41,31.33,31.39,102000.0,20.2377,20.2829,20.2313,20.27,102000.0
2006-10-05 12:50:00,31.4,31.43,31.39,31.4,67000.0,20.2765,20.2958,20.27,20.2765,67000.0
2006-10-05 13:00:00,31.39,31.43,31.39,31.42,44600.0,20.27,20.2958,20.27,20.2894,44600.0
2006-10-05 13:10:00,31.42,31.48,31.42,31.47,60000.0,20.2894,20.3281,20.2894,20.3217,60000.0
2006-10-05 13:20:00,31.47,31.47,31.36,31.36,106000.0,20.3217,20.3217,20.2506,20.2506,106000.0
2006-10-05 13:30:00,31.37,31.43,31.3,31.38,538600.0,20.2571,20.2958,20.2119,20.2636,538600.0
2006-10-05 13:40:00,31.39,31.42,31.38,31.41,152400.0,20.27,20.2894,20.2636,20.2829,152400.0
2006-10-05 13:50:00,31.4,31.42,31.36,31.38,153800.0,20.2765,20.2894,20.2506,20.2636,153800.0
2006-10-05 14:00:00,31.39,31.39,31.3,31.31,123800.0,20.27,20.27,20.2119,20.2183,123800.0
2006-10-05 14:10:00,31.31,31.34,31.26,31.27,90600.0,20.2183,20.2377,20.1861,20.1925,90600.0
2006-10-05 14:20:00,31.27,31.34,31.25,31.34,92600.0,20.1925,20.2377,20.1796,20.2377,92600.0
2006-10-05 14:30:00,31.35,31.37,31.3,31.35,122000.0,20.2442,20.2571,20.2119,20.2442,122000.0
2006-10-05 14:40:00,31.35,31.38,31.32,31.37,87200.0,20.2442,20.2636,20.2248,20.2571,87200.0
2006-10-05 14:50:00,31.37,31.4,31.36,31.37,66800.0,20.2571,20.2765,20.2506,20.2571,66800.0
2006-10-05 15:00:00,31.38,31.41,31.35,31.39,74800.0,20.2636,20.2829,20.2442,20.27,74800.0
2006-10-05 15:10:00,31.39,31.43,31.39,31.42,91000.0,20.27,20.2958,20.27,20.2894,91000.0
2006-10-05 15:20:00,31.42,31.43,31.4,31.43,145200.0,20.2894,20.2958,20.2765,20.2958,145200.0
2006-10-05 15:30:00,31.43,31.43,31.4,31.42,131400.0,20.2958,20.2958,20.2765,20.2894,131400.0
2006-10-05 15:40:00,31.42,31.43,31.4,31.42,131600.0,20.2894,20.2958,20.2765,20.2894,131600.0
2006-10-05 15:50:00,31.42,31.44,31.4,31.42,95400.0,20.2894,20.3023,20.2765,20.2894,95400.0
2006-10-06 09:30:00,31.35,31.35,31.25,31.33,78800.0,20.2442,20.2442,20.1796,20.2313,78800.0
2006-10-06 09:40:00,31.33,31.4,31.33,31.38,64800.0,20.2313,20.2765,20.2313,20.2636,64800.0
2006-10-06 09:50:00,31.38,31.43,31.35,31.37,54600.0,20.2636,20.2958,20.2442,20.2571,54600.0
2006-10-06 10:00:00,31.37,31.38,31.31,31.31,58600.0,20.2571,20.2636,20.2183,20.2183,58600.0
2006-10-06 10:10:00,31.31,31.38,31.31,31.35,63200.0,20.2183,20.2636,20.2183,20.2442,63200.0
2006-10-06 10:20:00,31.35,31.37,31.29,31.29,51800.0,20.2442,20.2571,20.2054,20.2054,51800.0
2006-10-06 10:30:00,31.28,31.29,31.22,31.23,115400.0,20.199,20.2054,20.1602,20.1667,115400.0
2006-10-06 10:40:00,31.23,31.27,31.21,31.24,83000.0,20.1667,20.1925,20.1538,20.1731,83000.0
2006-10-06 10:50:00,31.23,31.3,31.22,31.26,106200.0,20.1667,20.2119,20.1602,20.1861,106200.0
2006-10-06 11:00:00,31.27,31.34,31.23,31.33,97400.0,20.1925,20.2377,20.1667,20.2313,97400.0
2006-10-06 11:10:00,31.33,31.38,31.27,31.37,138400.0,20.2313,20.2636,20.1925,20.2571,138400.0
2006-10-06 11:20:00,31.37,31.43,31.36,31.43,65000.0,20.2571,20.2958,20.2506,20.2958,65000.0
2006-10-06 11:30:00,31.43,31.47,31.43,31.46,73400.0,20.2958,20.3217,20.2958,20.3152,73400.0
2006-10-06 11:40:00,31.46,31.48,31.46,31.47,44000.0,20.3152,20.3281,20.3152,20.3217,44000.0
2006-10-06 11:50:00,31.47,31.47,31.38,31.4,58200.0,20.3217,20.3217,20.2636,20.2765,58200.0
2006-10-06 12:00:00,31.4,31.46,31.38,31.39,54200.0,20.2765,20.3152,20.2636,20.27,54200.0
2006-10-06 12:10:00,31.38,31.41,31.38,31.41,34800.0,20.2636,20.2829,20.2636,20.2829,34800.0
2006-10-06 12:20:00,31.41,31.43,31.41,31.43,46800.0,20.2829,20.2958,20.2829,20.2958,46800.0
2006-10-06 12:30:00,31.44,31.49,31.43,31.46,75000.0,20.3023,20.3346,20.2958,20.3152,75000.0
2006-10-06 12:40:00,31.47,31.48,31.45,31.48,81200.0,20.3217,20.3281,20.3088,20.3281,81200.0
2006-10-06 12:50:00,31.48,31.49,31.45,31.47,56400.0,20.3281,20.3346,20.3088,20.3217,56400.0
2006-10-06 13:00:00,31.47,31.5,31.47,31.49,92400.0,20.3217,20.341,20.3217,20.3346,92400.0
2006-10-06 13:10:00,31.49,31.5,31.48,31.49,56800.0,20.3346,20.341,20.3281,20.3346,56800.0
2006-10-06 13:20:00,31.49,31.5,31.43,31.43,37400.0,20.3346,20.341,20.2958,20.2958,37400.0
2006-10-06 13:30:00,31.43,31.44,31.4,31.43,56200.0,20.2958,20.3023,20.2765,20.2958,56200.0
2006-10-06 13:40:00,31.43,31.43,31.38,31.43,61200.0,20.2958,20.2958,20.2636,20.2958,61200.0
2006-10-06 13:50:00,31.44,31.47,31.42,31.43,42200.0,20.3023,20.3217,20.2894,20.2958,42200.0
2006-10-06 14:00:00,31.43,31.44,31.42,31.42,49400.0,20.2958,20.3023,20.2894,20.2894,49400.0
2006-10-06 14:10:00,31.43,31.48,31.43,31.45,87000.0,20.2958,20.3281,20.2958,20.3088,87000.0
2006-10-06 14:20:00,31.45,31.45,31.41,31.41,55400.0,20.3088,20.3088,20.2829,20.2829,55400.0
2006-10-06 14:30:00,31.42,31.43,31.41,31.43,68400.0,20.2894,20.2958,20.2829,20.2958,68400.0
2006-10-06 14:40:00,31.42,31.44,31.38,31.44,85800.0,20.2894,20.3023,20.2636,20.3023,85800.0
2006-10-06 14:50:00,31.44,31.45,31.4,31.4,68200.0,20.3023,20.3088,20.2765,20.2765,68200.0
2006-10-06 15:00:00,31.4,31.41,31.38,31.38,44400.0,20.2765,20.2829,20.2636,20.2636,44400.0
2006-10-06 15:10:00,31.38,31.39,31.34,31.35,129000.0,20.2636,20.27,20.2377,20.2442,129000.0
2006-10-06 15:20:00,31.35,31.37,31.34,31.34,95200.0,20.2442,20.2571,20.2377,20.2377,95200.0
2006-10-06 15:30:00,31.34,31.35,31.3,31.32,87400.0,20.2377,20.2442,20.2119,20.2248,87400.0
2006-10-06 15:40:00,31.31,31.32,31.29,31.32,69000.0,20.2183,20.2248,20.2054,20.2248,69000.0
2006-10-06 15:50:00,31.32,31.36,31.3,31.34,165400.0,20.2248,20.2506,20.2119,20.2377,165400.0
2006-10-09 09:30:00,31.13,31.16,31.12,31.15,132200.0,20.1021,20.1215,20.0957,20.115,132200.0
2006-10-09 09:40:00,31.14,31.18,31.12,31.14,68800.0,20.1086,20.1344,20.0957,20.1086,68800.0
2006-10-09 09:50:00,31.15,31.16,31.08,31.09,96600.0,20.115,20.1215,20.0698,20.0763,96600.0
2006-10-09 10:00:00,31.08,31.09,31.05,31.07,66000.0,20.0698,20.0763,20.0505,20.0634,66000.0
2006-10-09 10:10:00,31.07,31.17,31.06,31.13,115000.0,20.0634,20.1279,20.0569,20.1021,115000.0
2006-10-09 10:20:00,31.13,31.16,31.06,31.09,91400.0,20.1021,20.1215,20.0569,20.0763,91400.0
2006-10-09 10:30:00,31.1,31.11,31.02,31.03,94800.0,20.0827,20.0892,20.0311,20.0375,94800.0
2006-10-09 10:40:00,31.03,31.04,31.01,31.04,35600.0,20.0375,20.044,20.0246,20.044,35600.0
2006-10-09 10:50:00,31.04,31.07,31.04,31.05,66800.0,20.044,20.0634,20.044,20.0505,66800.0
2006-10-09 11:00:00,31.06,31.09,31.05,31.07,37400.0,20.0569,20.0763,20.0505,20.0634,37400.0
2006-10-09 11:10:00,31.07,31.07,31.02,31.02,64000.0,20.0634,20.0634,20.0311,20.0311,64000.0
2006-10-09 11:20:00,31.02,31.03,31.0,31.02,47600.0,20.0311,20.0375,20.0182,20.0311,47600.0
2006-10-09 11:30:00,31.02,31.04,31.01,31.03,39400.0,20.0311,20.044,20.0246,20.0375,39400.0
2006-10-09 11:40:00,31.04,31.06,31.03,31.05,37400.0,20.044,20.0569,20.0375,20.0505,37400.0
2006-10-09 11:50:00,31.06,31.09,31.04,31.04,42800.0,20.0569,20.0763,20.044,20.044,42800.0
2006-10-09 12:00:00,31.05,31.08,31.05,31.07,42000.0,20.0505,20.0698,20.0505,20.0634,42000.0
2006-10-09 12:10:00,31.07,31.09,31.07,31.08,33800.0,20.0634,20.0763,20.0634,20.0698,33800.0
2006-10-09 12:20:00,31.08,31.11,31.08,31.11,63600.0,20.0698,20.0892,20.0698,20.0892,63600.0
2006-10-09 12:30:00,31.11,31.14,31.11,31.14,156800.0,20.0892,20.1086,20.0892,20.1086,156800.0
2006-10-09 12:40:00,31.14,31.14,31.11,31.13,81000.0,20.1086,20.1086,20.0892,20.1021,81000.0
2006-10-09 12:50:00,31.13,31.13,31.11,31.12,150600.0,20.1021,20.1021,20.0892,20.0957,150600.0
2006-10-09 13:00:00,31.12,31.14,31.11,31.13,59400.0,20.0957,20.1086,20.0892,20.1021,59400.0
2006-10-09 13:10:00,31.13,31.15,31.12,31.14,83200.0,20.1021,20.115,20.0957,20.1086,83200.0
2006-10-09 13:20:00,31.14,31.18,31.11,31.16,39000.0,20.1086,20.1344,20.0892,20.1215,39000.0
2006-10-09 13:30:00,31.16,31.17,31.15,31.15,15600.0,20.1215,20.1279,20.115,20.115,15600.0
2006-10-09 13:40:00,31.15,31.17,31.15,31.16,23800.0,20.115,20.1279,20.115,20.1215,23800.0
2006-10-09 13:50:00,31.15,31.17,31.14,31.14,23400.0,20.115,20.1279,20.1086,20.1086,23400.0
2006-10-09 14:00:00,31.14,31.17,31.12,31.14,59400.0,20.1086,20.1279,20.0957,20.1086,59400.0
2006-10-09 14:10:00,31.14,31.19,31.14,31.18,57800.0,20.1086,20.1409,20.1086,20.1344,57800.0
2006-10-09 14:20:00,31.18,31.19,31.18,31.18,31800.0,20.1344,20.1409,20.1344,20.1344,31800.0
2006-10-09 14:30:00,31.19,31.25,31.19,31.25,100800.0,20.1409,20.1796,20.1409,20.1796,100800.0
2006-10-09 14:40:00,31.24,31.31,31.24,31.29,78800.0,20.1731,20.2183,20.1731,20.2054,78800.0
2006-10-09 14:50:00,31.29,31.33,31.27,31.31,63800.0,20.2054,20.2313,20.1925,20.2183,63800.0
2006-10-09 15:00:00,31.31,31.32,31.3,31.31,54200.0,20.2183,20.2248,20.2119,20.2183,54200.0
2006-10-09 15:10:00,31.32,31.32,31.29,31.3,71400.0,20.2248,20.2248,20.2054,20.2119,71400.0
2006-10-09 15:20:00,31.3,31.3,31.28,31.29,57600.0,20.2119,20.2119,20.199,20.2054,57600.0
2006-10-09 15:30:00,31.29,31.32,31.27,31.27,77600.0,20.2054,20.2248,20.1925,20.1925,77600.0
2006-10-09 15:40:00,31.27,31.32,31.27,31.32,79200.0,20.1925,20.2248,20.1925,20.2248,79200.0
2006-10-09 15:50:00,31.32,31.35,31.29,31.32,116000.0,20.2248,20.2442,20.2054,20.2248,116000.0
2006-10-10 09:30:00,31.33,31.38,31.28,31.34,131400.0,20.2313,20.2636,20.199,20.2377,131400.0
2006-10-10 09:40:00,31.34,31.34,31.2,31.2,64800.0,20.2377,20.2377,20.1473,20.1473,64800.0
2006-10-10 09:50:00,31.19,31.2,31.05,31.05,75000.0,20.1409,20.1473,20.0505,20.0505,75000.0
2006-10-10 10:00:00,31.06,31.08,31.05,31.07,63400.0,20.0569,20.0698,20.0505,20.0634,63400.0
2006-10-10 10:10:00,31.08,31.12,31.06,31.11,61000.0,20.0698,20.0957,20.0569,20.0892,61000.0
2006-10-10 10:20:00,31.11,31.16,31.09,31.15,48600.0,20.0892,20.1215,20.0763,20.115,48600.0
2006-10-10 10:30:00,31.15,31.24,31.15,31.23,67600.0,20.115,20.1731,20.115,20.1667,67600.0
2006-10-10 10:40:00,31.24,31.24,31.15,31.16,67400.0,20.1731,20.1731,20.115,20.1215,67400.0
2006-10-10 10:50:00,31.17,31.18,31.15,31.17,46600.0,20.1279,20.1344,20.115,20.1279,46600.0
2006-10-10 11:00:00,31.17,31.24,31.15,31.22,190800.0,20.1279,20.1731,20.115,20.1602,190800.0
2006-10-10 11:10:00,31.22,31.24,31.22,31.24,48000.0,20.1602,20.1731,20.1602,20.1731,48000.0
2006-10-10 11:20:00,31.24,31.3,31.24,31.29,94200.0,20.1731,20.2119,20.1731,20.2054,94200.0
2006-10-10 11:30:00,31.29,31.32,31.28,31.3,75600.0,20.2054,20.2248,20.199,20.2119,75600.0
2006-10-10 11:40:00,31.31,31.31,31.28,31.3,60600.0,20.2183,20.2183,20.199,20.2119,60600.0
2006-10-10 11:50:00,31.31,31.31,31.27,31.27,42800.0,20.2183,20.2183,20.1925,20.1925,42800.0
2006-10-10 12:00:00,31.27,31.27,31.2,31.2,46800.0,20.1925,20.1925,20.1473,20.1473,46800.0
2006-10-10 12:10:00,31.21,31.25,31.21,31.25,50400.0,20.1538,20.1796,20.1538,20.1796,50400.0
2006-10-10 12:20:00,31.24,31.25,31.22,31.24,41000.0,20.1731,20.1796,20.1602,20.1731,41000.0
2006-10-10 12:30:00,31.24,31.24,31.2,31.22,46000.0,20.1731,20.1731,20.1473,20.1602,46000.0
2006-10-10 12:40:00,31.22,31.24,31.21,31.22,34800.0,20.1602,20.1731,20.1538,20.1602,34800.0
2006-10-10 12:50:00,31.22,31.24,31.18,31.21,28400.0,20.1602,20.1731,20.1344,20.1538,28400.0
2006-10-10 13:00:00,31.21,31.24,31.19,31.21,27800.0,20.1538,20.1731,20.1409,20.1538,27800.0
2006-10-10 13:10:00,31.21,31.21,31.13,31.13,41600.0,20.1538,20.1538,20.1021,20.1021,41600.0
2006-10-10 13:20:00,31.14,31.16,31.13,31.16,28800.0,20.1086,20.1215,20.1021,20.1215,28800.0
2006-10-10 13:30:00,31.16,31.18,31.15,31.16,26200.0,20.1215,20.1344,20.115,20.1215,26200.0
2006-10-10 13:40:00,31.15,31.18,31.13,31.18,36400.0,20.115,20.1344,20.1021,20.1344,36400.0
2006-10-10 13:50:00,31.2,31.25,31.18,31.18,50600.0,20.1473,20.1796,20.1344,20.1344,50600.0
2006-10-10 14:00:00,31.18,31.2,31.15,31.17,66800.0,20.1344,20.1473,20.115,20.1279,66800.0
2006-10-10 14:10:00,31.17,31.18,31.13,31.18,50200.0,20.1279,20.1344,20.1021,20.1344,50200.0
2006-10-10 14:20:00,31.18,31.23,31.17,31.21,44600.0,20.1344,20.1667,20.1279,20.1538,44600.0
2006-10-10 14:30:00,31.22,31.23,31.17,31.19,69800.0,20.1602,20.1667,20.1279,20.1409,69800.0
2006-10-10 14:40:00,31.2,31.2,31.13,31.16,76800.0,20.1473,20.1473,20.1021,20.1215,76800.0
2006-10-10 14:50:00,31.15,31.17,31.13,31.14,102000.0,20.115,20.1279,20.1021,20.1086,102000.0
2006-10-10 15:00:00,31.14,31.19,31.13,31.13,44800.0,20.1086,20.1409,20.1021,20.1021,44800.0
2006-10-10 15:10:00,31.13,31.14,31.08,31.11,97000.0,20.1021,20.1086,20.0698,20.0892,97000.0
2006-10-10 15:20:00,31.1,31.12,31.1,31.1,49600.0,20.0827,20.0957,20.0827,20.0827,49600.0
2006-10-10 15:30:00,31.1,31.12,31.06,31.1,182000.0,20.0827,20.0957,20.0569,20.0827,182000.0
2006-10-10 15:40:00,31.1,31.13,31.09,31.12,87200.0,20.0827,20.1021,20.0763,20.0957,87200.0
2006-10-10 15:50:00,31.11,31.15,31.11,31.12,111200.0,20.0892,20.115,20.0892,20.0957,111200.0
2006-10-11 09:30:00,31.0,31.09,31.0,31.05,95200.0,20.0182,20.0763,20.0182,20.0505,95200.0
2006-10-11 09:40:00,31.05,31.05,31.0,31.03,85600.0,20.0505,20.0505,20.0182,20.0375,85600.0
2006-10-11 09:50:00,31.05,31.09,31.01,31.01,104400.0,20.0505,20.0763,20.0246,20.0246,104400.0
2006-10-11 10:00:00,31.02,31.12,31.01,31.11,67800.0,20.0311,20.0957,20.0246,20.0892,67800.0
2006-10-11 10:10:00,31.11,31.3,31.09,31.23,268800.0,20.0892,20.2119,20.0763,20.1667,268800.0
2006-10-11 10:20:00,31.23,31.24,31.15,31.18,79400.0,20.1667,20.1731,20.115,20.1344,79400.0
2006-10-11 10:30:00,31.18,31.23,31.11,31.13,69400.0,20.1344,20.1667,20.0892,20.1021,69400.0
2006-10-11 10:40:00,31.13,31.16,31.06,31.1,135200.0,20.1021,20.1215,20.0569,20.0827,135200.0
2006-10-11 10:50:00,31.09,31.13,31.08,31.08,81000.0,20.0763,20.1021,20.0698,20.0698,81000.0
2006-10-11 11:00:00,31.09,31.14,31.08,31.14,92200.0,20.0763,20.1086,20.0698,20.1086,92200.0
2006-10-11 11:10:00,31.14,31.16,31.09,31.12,108600.0,20.1086,20.1215,20.0763,20.0957,108600.0
2006-10-11 11:20:00,31.12,31.15,31.1,31.11,83200.0,20.0957,20.115,20.0827,20.0892,83200.0
2006-10-11 11:30:00,31.11,31.16,31.1,31.16,68400.0,20.0892,20.1215,20.0827,20.1215,68400.0
2006-10-11 11:40:00,31.17,31.18,31.14,31.17,60400.0,20.1279,20.1344,20.1086,20.1279,60400.0
2006-10-11 11:50:00,31.17,31.17,31.13,31.15,63800.0,20.1279,20.1279,20.1021,20.115,63800.0
2006-10-11 12:00:00,31.15,31.16,31.13,31.15,76400.0,20.115,20.1215,20.1021,20.115,76400.0
2006-10-11 12:10:00,31.15,31.16,31.12,31.13,74000.0,20.115,20.1215,20.0957,20.1021,74000.0
2006-10-11 12:20:00,31.14,31.17,31.13,31.14,143200.0,20.1086,20.1279,20.1021,20.1086,143200.0
2006-10-11 12:30:00,31.15,31.18,31.13,31.15,76600.0,20.115,20.1344,20.1021,20.115,76600.0
2006-10-11 12:40:00,31.15,31.17,31.14,31.17,66800.0,20.115,20.1279,20.1086,20.1279,66800.0
2006-10-11 12:50:00,31.16,31.17,31.15,31.15,95000.0,20.1215,20.1279,20.115,20.115,95000.0
2006-10-11 13:00:00,31.16,31.18,31.15,31.17,53600.0,20.1215,20.1344,20.115,20.1279,53600.0
2006-10-11 13:10:00,31.17,31.19,31.13,31.16,86800.0,20.1279,20.1409,20.1021,20.1215,86800.0
2006-10-11 13:20:00,31.14,31.15,31.1,31.12,95000.0,20.1086,20.115,20.0827,20.0957,95000.0
2006-10-11 13:30:00,31.12,31.13,31.07,31.12,60200.0,20.0957,20.1021,20.0634,20.0957,60200.0
2006-10-11 13:40:00,31.12,31.15,31.12,31.13,34400.0,20.0957,20.115,20.0957,20.1021,34400.0
2006-10-11 13:50:00,31.14,31.14,31.09,31.11,36000.0,20.1086,20.1086,20.0763,20.0892,36000.0
2006-10-11 14:00:00,31.11,31.11,31.03,31.04,110000.0,20.0892,20.0892,20.0375,20.044,110000.0
2006-10-11 14:10:00,31.03,31.08,31.02,31.03,100000.0,20.0375,20.0698,20.0311,20.0375,100000.0
2006-10-11 14:20:00,31.03,31.04,30.97,30.99,127600.0,20.0375,20.044,19.9988,20.0117,127600.0
2006-10-11 14:30:00,30.99,30.99,30.93,30.95,78800.0,20.0117,20.0117,19.973,19.9859,78800.0
2006-10-11 14:40:00,30.95,30.96,30.91,30.92,65400.0,19.9859,19.9923,19.96,19.9665,65400.0
2006-10-11 14:50:00,30.93,30.99,30.9,30.94,154000.0,19.973,20.0117,19.9536,19.9794,154000.0
2006-10-11 15:00:00,30.93,30.93,30.87,30.91,150200.0,19.973,19.973,19.9342,19.96,150200.0
2006-10-11 15:10:00,30.91,30.98,30.89,30.98,74600.0,19.96,20.0053,19.9471,20.0053,74600.0
2006-10-11 15:20:00,30.99,30.99,30.9,30.91,86800.0,20.0117,20.0117,19.9536,19.96,86800.0
2006-10-11 15:30:00,30.92,31.02,30.92,31.0,95600.0,19.9665,20.0311,19.9665,20.0182,95600.0
2006-10-11 15:40:00,31.0,31.05,31.0,31.02,112000.0,20.0182,20.0505,20.0182,20.0311,112000.0
2006-10-11 15:50:00,31.02,31.03,30.99,31.0,101400.0,20.0311,20.0375,20.0117,20.0182,101400.0
2006-10-12 09:30:00,31.1,31.1,31.02,31.02,71000.0,20.0827,20.0827,20.0311,20.0311,71000.0
2006-10-12 09:40:00,31.02,31.05,30.96,31.0,42400.0,20.0311,20.0505,19.9923,20.0182,42400.0
2006-10-12 09:50:00,31.01,31.01,30.89,30.9,67000.0,20.0246,20.0246,19.9471,19.9536,67000.0
2006-10-12 10:00:00,30.9,30.9,30.84,30.86,90800.0,19.9536,19.9536,19.9148,19.9278,90800.0
2006-10-12 10:10:00,30.86,30.91,30.85,30.88,96800.0,19.9278,19.96,19.9213,19.9407,96800.0
2006-10-12 10:20:00,30.89,30.89,30.85,30.86,68200.0,19.9471,19.9471,19.9213,19.9278,68200.0
2006-10-12 10:30:00,30.86,30.86,30.75,30.78,124800.0,19.9278,19.9278,19.8567,19.8761,124800.0
2006-10-12 10:40:00,30.78,30.8,30.75,30.79,70000.0,19.8761,19.889,19.8567,19.8826,70000.0
2006-10-12 10:50:00,30.8,30.81,30.75,30.78,112800.0,19.889,19.8955,19.8567,19.8761,112800.0
2006-10-12 11:00:00,30.78,30.81,30.76,30.8,86600.0,19.8761,19.8955,19.8632,19.889,86600.0
2006-10-12 11:10:00,30.8,30.8,30.74,30.8,101800.0,19.889,19.889,19.8503,19.889,101800.0
2006-10-12 11:20:00,30.8,30.83,30.75,30.78,192600.0,19.889,19.9084,19.8567,19.8761,192600.0
2006-10-12 11:30:00,30.79,30.82,30.77,30.82,71000.0,19.8826,19.9019,19.8696,19.9019,71000.0
2006-10-12 11:40:00,30.82,30.84,30.78,30.79,55600.0,19.9019,19.9148,19.8761,19.8826,55600.0
2006-10-12 11:50:00,30.8,30.83,30.78,30.78,56200.0,19.889,19.9084,19.8761,19.8761,56200.0
2006-10-12 12:00:00,30.78,30.79,30.77,30.79,68600.0,19.8761,19.8826,19.8696,19.8826,68600.0
2006-10-12 12:10:00,30.78,30.79,30.75,30.75,72800.0,19.8761,19.8826,19.8567,19.8567,72800.0
2006-10-12 12:20:00,30.77,30.78,30.75,30.75,102800.0,19.8696,19.8761,19.8567,19.8567,102800.0
2006-10-12 12:30:00,30.75,30.75,30.71,30.71,73000.0,19.8567,19.8567,19.8309,19.8309,73000.0
2006-10-12 12:40:00,30.72,30.72,30.68,30.68,126400.0,19.8374,19.8374,19.8115,19.8115,126400.0
2006-10-12 12:50:00,30.68,30.68,30.65,30.66,152600.0,19.8115,19.8115,19.7922,19.7986,152600.0
2006-10-12 13:00:00,30.66,30.68,30.63,30.68,82600.0,19.7986,19.8115,19.7792,19.8115,82600.0
2006-10-12 13:10:00,30.68,30.68,30.65,30.65,163400.0,19.8115,19.8115,19.7922,19.7922,163400.0
2006-10-12 13:20:00,30.65,30.68,30.6,30.64,167000.0,19.7922,19.8115,19.7599,19.7857,167000.0
2006-10-12 13:30:00,30.63,30.64,30.58,30.6,217600.0,19.7792,19.7857,19.747,19.7599,217600.0
2006-10-12 13:40:00,30.6,30.61,30.58,30.6,106600.0,19.7599,19.7663,19.747,19.7599,106600.0
2006-10-12 13:50:00,30.6,30.66,30.6,30.66,96400.0,19.7599,19.7986,19.7599,19.7986,96400.0
2006-10-12 14:00:00,30.68,30.74,30.66,30.7,298000.0,19.8115,19.8503,19.7986,19.8244,298000.0
2006-10-12 14:10:00,30.7,30.75,30.69,30.72,191000.0,19.8244,19.8567,19.818,19.8374,191000.0
2006-10-12 14:20:00,30.72,30.73,30.69,30.71,187800.0,19.8374,19.8438,19.818,19.8309,187800.0
2006-10-12 14:30:00,30.71,30.73,30.68,30.71,166000.0,19.8309,19.8438,19.8115,19.8309,166000.0
2006-10-12 14:40:00,30.72,30.73,30.68,30.7,92000.0,19.8374,19.8438,19.8115,19.8244,92000.0
2006-10-12 14:50:00,30.71,30.71,30.68,30.71,124800.0,19.8309,19.8309,19.8115,19.8309,124800.0
2006-10-12 15:00:00,30.7,30.73,30.7,30.73,170000.0,19.8244,19.8438,19.8244,19.8438,170000.0
2006-10-12 15:10:00,30.73,30.74,30.69,30.7,361400.0,19.8438,19.8503,19.818,19.8244,361400.0
2006-10-12 15:20:00,30.7,30.74,30.7,30.71,292000.0,19.8244,19.8503,19.8244,19.8309,292000.0
2006-10-12 15:30:00,30.7,30.72,30.7,30.7,133400.0,19.8244,19.8374,19.8244,19.8244,133400.0
2006-10-12 15:40:00,30.71,30.72,30.7,30.72,178600.0,19.8309,19.8374,19.8244,19.8374,178600.0
2006-10-12 15:50:00,30.72,30.75,30.71,30.74,237000.0,19.8374,19.8567,19.8309,19.8503,237000.0
2006-10-13 09:30:00,30.66,30.68,30.54,30.56,155800.0,19.7986,19.8115,19.7211,19.734,155800.0
2006-10-13 09:40:00,30.55,30.64,30.53,30.54,105000.0,19.7276,19.7857,19.7147,19.7211,105000.0
2006-10-13 09:50:00,30.54,30.59,30.51,30.59,131400.0,19.7211,19.7534,19.7017,19.7534,131400.0
2006-10-13 10:00:00,30.6,30.6,30.53,30.55,98600.0,19.7599,19.7599,19.7147,19.7276,98600.0
2006-10-13 10:10:00,30.55,30.59,30.52,30.55,105200.0,19.7276,19.7534,19.7082,19.7276,105200.0
2006-10-13 10:20:00,30.54,30.56,30.51,30.53,74400.0,19.7211,19.734,19.7017,19.7147,74400.0
2006-10-13 10:30:00,30.53,30.53,30.48,30.5,105000.0,19.7147,19.7147,19.6824,19.6953,105000.0
2006-10-13 10:40:00,30.5,30.56,30.5,30.56,73000.0,19.6953,19.734,19.6953,19.734,73000.0
2006-10-13 10:50:00,30.56,30.62,30.56,30.57,101600.0,19.734,19.7728,19.734,19.7405,101600.0
2006-10-13 11:00:00,30.57,30.57,30.49,30.49,117200.0,19.7405,19.7405,19.6888,19.6888,117200.0
2006-10-13 11:10:00,30.49,30.53,30.48,30.49,66400.0,19.6888,19.7147,19.6824,19.6888,66400.0
2006-10-13 11:20:00,30.49,30.5,30.47,30.5,65800.0,19.6888,19.6953,19.6759,19.6953,65800.0
2006-10-13 11:30:00,30.49,30.51,30.48,30.48,79000.0,19.6888,19.7017,19.6824,19.6824,79000.0
2006-10-13 11:40:00,30.49,30.52,30.48,30.5,60800.0,19.6888,19.7082,19.6824,19.6953,60800.0
2006-10-13 11:50:00,30.5,30.52,30.46,30.46,65400.0,19.6953,19.7082,19.6695,19.6695,65400.0
2006-10-13 12:00:00,30.47,30.48,30.41,30.45,168200.0,19.6759,19.6824,19.6372,19.663,168200.0
2006-10-13 12:10:00,30.45,30.49,30.45,30.48,69000.0,19.663,19.6888,19.663,19.6824,69000.0
2006-10-13 12:20:00,30.48,30.5,30.46,30.49,38400.0,19.6824,19.6953,19.6695,19.6888,38400.0
2006-10-13 12:30:00,30.49,30.5,30.43,30.49,113400.0,19.6888,19.6953,19.6501,19.6888,113400.0
2006-10-13 12:40:00,30.49,30.51,30.46,30.48,170200.0,19.6888,19.7017,19.6695,19.6824,170200.0
2006-10-13 12:50:00,30.48,30.52,30.47,30.52,152000.0,19.6824,19.7082,19.6759,19.7082,152000.0
2006-10-13 13:00:00,30.52,30.52,30.49,30.5,104800.0,19.7082,19.7082,19.6888,19.6953,104800.0
2006-10-13 13:10:00,30.5,30.5,30.43,30.47,63800.0,19.6953,19.6953,19.6501,19.6759,63800.0
2006-10-13 13:20:00,30.48,30.5,30.47,30.48,44400.0,19.6824,19.6953,19.6759,19.6824,44400.0
2006-10-13 13:30:00,30.49,30.52,30.46,30.5,78400.0,19.6888,19.7082,19.6695,19.6953,78400.0
2006-10-13 13:40:00,30.5,30.52,30.48,30.5,86600.0,19.6953,19.7082,19.6824,19.6953,86600.0
2006-10-13 13:50:00,30.5,30.52,30.46,30.49,110800.0,19.6953,19.7082,19.6695,19.6888,110800.0
2006-10-13 14:00:00,30.49,30.5,30.46,30.48,133600.0,19.6888,19.6953,19.6695,19.6824,133600.0
2006-10-13 14:10:00,30.49,30.49,30.45,30.48,58400.0,19.6888,19.6888,19.663,19.6824,58400.0
2006-10-13 14:20:00,30.47,30.49,30.45,30.48,106000.0,19.6759,19.6888,19.663,19.6824,106000.0
2006-10-13 14:30:00,30.49,30.5,30.45,30.46,101800.0,19.6888,19.6953,19.663,19.6695,101800.0
2006-10-13 14:40:00,30.46,30.48,30.46,30.46,79400.0,19.6695,19.6824,19.6695,19.6695,79400.0
2006-10-13 14:50:00,30.47,30.47,30.4,30.42,116000.0,19.6759,19.6759,19.6307,19.6436,116000.0
2006-10-13 15:00:00,30.42,30.43,30.39,30.42,83200.0,19.6436,19.6501,19.6243,19.6436,83200.0
2006-10-13 15:10:00,30.42,30.46,30.4,30.44,215800.0,19.6436,19.6695,19.6307,19.6565,215800.0
2006-10-13 15:20:00,30.43,30.46,30.41,30.43,213200.0,19.6501,19.6695,19.6372,19.6501,213200.0
2006-10-13 15:30:00,30.43,30.47,30.4,30.4,249600.0,19.6501,19.6759,19.6307,19.6307,249600.0
2006-10-13 15:40:00,30.41,30.43,30.4,30.43,85400.0,19.6372,19.6501,19.6307,19.6501,85400.0
2006-10-13 15:50:00,30.43,30.47,30.4,30.4,212600.0,19.6501,19.6759,19.6307,19.6307,212600.0
2006-10-16 09:30:00,30.2,30.24,30.09,30.11,262600.0,19.5016,19.5274,19.4305,19.4435,262600.0
2006-10-16 09:40:00,30.11,30.16,30.08,30.16,124600.0,19.4435,19.4757,19.4241,19.4757,124600.0
2006-10-16 09:50:00,30.16,30.16,30.09,30.1,309800.0,19.4757,19.4757,19.4305,19.437,309800.0
2006-10-16 10:00:00,30.1,30.13,30.04,30.04,245200.0,19.437,19.4564,19.3982,19.3982,245200.0
2006-10-16 10:10:00,30.05,30.06,30.03,30.05,415200.0,19.4047,19.4112,19.3918,19.4047,415200.0
2006-10-16 10:20:00,30.05,30.06,30.01,30.03,102600.0,19.4047,19.4112,19.3789,19.3918,102600.0
2006-10-16 10:30:00,30.03,30.04,30.0,30.01,130000.0,19.3918,19.3982,19.3724,19.3789,130000.0
2006-10-16 10:40:00,30.0,30.06,30.0,30.04,107800.0,19.3724,19.4112,19.3724,19.3982,107800.0
2006-10-16 10:50:00,30.04,30.06,30.04,30.05,172200.0,19.3982,19.4112,19.3982,19.4047,172200.0
2006-10-16 11:00:00,30.05,30.06,30.04,30.05,199200.0,19.4047,19.4112,19.3982,19.4047,199200.0
2006-10-16 11:10:00,30.05,30.06,30.04,30.04,130600.0,19.4047,19.4112,19.3982,19.3982,130600.0
2006-10-16 11:20:00,30.04,30.05,30.03,30.03,98000.0,19.3982,19.4047,19.3918,19.3918,98000.0
2006-10-16 11:30:00,30.03,30.06,30.03,30.05,97400.0,19.3918,19.4112,19.3918,19.4047,97400.0
2006-10-16 11:40:00,30.05,30.06,30.03,30.04,113800.0,19.4047,19.4112,19.3918,19.3982,113800.0
2006-10-16 11:50:00,30.05,30.06,30.04,30.06,142600.0,19.4047,19.4112,19.3982,19.4112,142600.0
2006-10-16 12:00:00,30.06,30.09,30.05,30.09,348000.0,19.4112,19.4305,19.4047,19.4305,348000.0
2006-10-16 12:10:00,30.09,30.13,30.09,30.11,137400.0,19.4305,19.4564,19.4305,19.4435,137400.0
2006-10-16 12:20:00,30.12,30.13,30.09,30.1,145800.0,19.4499,19.4564,19.4305,19.437,145800.0
2006-10-16 12:30:00,30.1,30.1,30.08,30.09,95600.0,19.437,19.437,19.4241,19.4305,95600.0
2006-10-16 12:40:00,30.09,30.1,30.07,30.07,74400.0,19.4305,19.437,19.4176,19.4176,74400.0
2006-10-16 12:50:00,30.07,30.08,30.04,30.08,114200.0,19.4176,19.4241,19.3982,19.4241,114200.0
2006-10-16 13:00:00,30.08,30.09,30.07,30.09,106200.0,19.4241,19.4305,19.4176,19.4305,106200.0
2006-10-16 13:10:00,30.09,30.12,30.08,30.12,102200.0,19.4305,19.4499,19.4241,19.4499,102200.0
2006-10-16 13:20:00,30.12,30.14,30.11,30.13,520600.0,19.4499,19.4628,19.4435,19.4564,520600.0
2006-10-16 13:30:00,30.12,30.15,30.12,30.14,109800.0,19.4499,19.4693,19.4499,19.4628,109800.0
2006-10-16 13:40:00,30.14,30.14,30.11,30.11,88800.0,19.4628,19.4628,19.4435,19.4435,88800.0
2006-10-16 13:50:00,30.11,30.14,30.11,30.11,144800.0,19.4435,19.4628,19.4435,19.4435,144800.0
2006-10-16 14:00:00,30.12,30.14,30.11,30.14,77600.0,19.4499,19.4628,19.4435,19.4628,77600.0
2006-10-16 14:10:00,30.13,30.13,30.11,30.11,121600.0,19.4564,19.4564,19.4435,19.4435,121600.0
2006-10-16 14:20:00,30.11,30.13,30.11,30.12,116000.0,19.4435,19.4564,19.4435,19.4499,116000.0
2006-10-16 14:30:00,30.12,30.13,30.11,30.12,92800.0,19.4499,19.4564,19.4435,19.4499,92800.0
2006-10-16 14:40:00,30.12,30.13,30.11,30.11,106400.0,19.4499,19.4564,19.4435,19.4435,106400.0
2006-10-16 14:50:00,30.11,30.13,30.11,30.11,81000.0,19.4435,19.4564,19.4435,19.4435,81000.0
2006-10-16 15:00:00,30.12,30.14,30.11,30.13,129600.0,19.4499,19.4628,19.4435,19.4564,129600.0
2006-10-16 15:10:00,30.13,30.13,30.12,30.12,87800.0,19.4564,19.4564,19.4499,19.4499,87800.0
2006-10-16 15:20:00,30.12,30.13,30.09,30.11,154400.0,19.4499,19.4564,19.4305,19.4435,154400.0
2006-10-16 15:30:00,30.1,30.11,30.06,30.06,153400.0,19.437,19.4435,19.4112,19.4112,153400.0
2006-10-16 15:40:00,30.06,30.58,30.03,30.08,386000.0,19.4112,19.747,19.3918,19.4241,386000.0
2006-10-16 15:50:00,30.08,30.1,30.05,30.06,347600.0,19.4241,19.437,19.4047,19.4112,347600.0
2006-10-17 09:30:00,29.9,29.9,29.68,29.74,248800.0,19.3078,19.3078,19.1658,19.2045,248800.0
2006-10-17 09:40:00,29.74,29.82,29.74,29.8,729600.0,19.2045,19.2562,19.2045,19.2433,729600.0
2006-10-17 09:50:00,29.8,29.87,29.75,29.86,267000.0,19.2433,19.2885,19.211,19.282,267000.0
2006-10-17 10:00:00,29.86,29.88,29.83,29.86,236800.0,19.282,19.2949,19.2626,19.282,236800.0
2006-10-17 10:10:00,29.87,29.95,29.86,29.93,184400.0,19.2885,19.3401,19.282,19.3272,184400.0
2006-10-17 10:20:00,29.93,29.99,29.93,29.96,100000.0,19.3272,19.366,19.3272,19.3466,100000.0
2006-10-17 10:30:00,29.96,29.98,29.95,29.98,47600.0,19.3466,19.3595,19.3401,19.3595,47600.0
2006-10-17 10:40:00,29.99,30.01,29.99,30.0,148200.0,19.366,19.3789,19.366,19.3724,148200.0
2006-10-17 10:50:00,30.0,30.02,29.97,29.97,33200.0,19.3724,19.3853,19.353,19.353,33200.0
2006-10-17 11:00:00,29.97,29.97,29.88,29.9,120200.0,19.353,19.353,19.2949,19.3078,120200.0
2006-10-17 11:10:00,29.91,29.92,29.86,29.89,45000.0,19.3143,19.3208,19.282,19.3014,45000.0
2006-10-17 11:20:00,29.89,29.92,29.88,29.91,53000.0,19.3014,19.3208,19.2949,19.3143,53000.0
2006-10-17 11:30:00,29.91,29.98,29.9,29.98,106000.0,19.3143,19.3595,19.3078,19.3595,106000.0
2006-10-17 11:40:00,29.98,29.99,29.96,29.98,129600.0,19.3595,19.366,19.3466,19.3595,129600.0
2006-10-17 11:50:00,29.98,29.98,29.94,29.94,184000.0,19.3595,19.3595,19.3337,19.3337,184000.0
2006-10-17 12:00:00,29.96,29.99,29.94,29.99,54400.0,19.3466,19.366,19.3337,19.366,54400.0
2006-10-17 12:10:00,29.99,30.0,29.99,30.0,76600.0,19.366,19.3724,19.366,19.3724,76600.0
2006-10-17 12:20:00,30.0,30.0,29.98,29.98,51600.0,19.3724,19.3724,19.3595,19.3595,51600.0
2006-10-17 12:30:00,29.99,29.99,29.95,29.98,63800.0,19.366,19.366,19.3401,19.3595,63800.0
2006-10-17 12:40:00,29.98,29.98,29.93,29.95,44600.0,19.3595,19.3595,19.3272,19.3401,44600.0
2006-10-17 12:50:00,29.95,29.96,29.93,29.93,62200.0,19.3401,19.3466,19.3272,19.3272,62200.0
2006-10-17 13:00:00,29.93,29.98,29.92,29.95,93600.0,19.3272,19.3595,19.3208,19.3401,93600.0
2006-10-17 13:10:00,29.95,29.98,29.94,29.97,64200.0,19.3401,19.3595,19.3337,19.353,64200.0
2006-10-17 13:20:00,29.96,29.97,29.94,29.94,52200.0,19.3466,19.353,19.3337,19.3337,52200.0
2006-10-17 13:30:00,29.93,29.94,29.91,29.91,42200.0,19.3272,19.3337,19.3143,19.3143,42200.0
2006-10-17 13:40:00,29.91,29.93,29.9,29.9,143400.0,19.3143,19.3272,19.3078,19.3078,143400.0
2006-10-17 13:50:00,29.9,29.91,29.88,29.88,74800.0,19.3078,19.3143,19.2949,19.2949,74800.0
2006-10-17 14:00:00,29.88,29.88,29.83,29.85,358400.0,19.2949,19.2949,19.2626,19.2756,358400.0
2006-10-17 14:10:00,29.85,29.86,29.83,29.85,62200.0,19.2756,19.282,19.2626,19.2756,62200.0
2006-10-17 14:20:00,29.85,29.86,29.83,29.86,85200.0,19.2756,19.282,19.2626,19.282,85200.0
2006-10-17 14:30:00,29.85,29.86,29.84,29.86,129600.0,19.2756,19.282,19.2691,19.282,129600.0
2006-10-17 14:40:00,29.86,29.86,29.84,29.86,107600.0,19.282,19.282,19.2691,19.282,107600.0
2006-10-17 14:50:00,29.86,29.89,29.85,29.85,221200.0,19.282,19.3014,19.2756,19.2756,221200.0
2006-10-17 15:00:00,29.85,29.89,29.85,29.89,156800.0,19.2756,19.3014,19.2756,19.3014,156800.0
2006-10-17 15:10:00,29.88,29.89,29.88,29.88,41200.0,19.2949,19.3014,19.2949,19.2949,41200.0
2006-10-17 15:20:00,29.88,29.93,29.88,29.93,151000.0,19.2949,19.3272,19.2949,19.3272,151000.0
2006-10-17 15:30:00,29.93,29.95,29.92,29.93,142800.0,19.3272,19.3401,19.3208,19.3272,142800.0
2006-10-17 15:40:00,29.93,29.95,29.9,29.9,163600.0,19.3272,19.3401,19.3078,19.3078,163600.0
2006-10-17 15:50:00,29.9,29.92,29.89,29.9,332200.0,19.3078,19.3208,19.3014,19.3078,332200.0
2006-10-18 09:30:00,30.0,30.1,29.97,30.08,153800.0,19.3724,19.437,19.353,19.4241,153800.0
2006-10-18 09:40:00,30.08,30.08,30.0,30.06,154000.0,19.4241,19.4241,19.3724,19.4112,154000.0
2006-10-18 09:50:00,30.06,30.17,30.06,30.15,257800.0,19.4112,19.4822,19.4112,19.4693,257800.0
2006-10-18 10:00:00,30.15,30.25,30.15,30.21,274000.0,19.4693,19.5339,19.4693,19.508,274000.0
2006-10-18 10:10:00,30.21,30.25,30.18,30.23,273400.0,19.508,19.5339,19.4887,19.5209,273400.0
2006-10-18 10:20:00,30.24,30.25,30.2,30.25,135400.0,19.5274,19.5339,19.5016,19.5339,135400.0
2006-10-18 10:30:00,30.25,30.29,30.19,30.25,241400.0,19.5339,19.5597,19.4951,19.5339,241400.0
2006-10-18 10:40:00,30.25,30.31,30.23,30.27,201200.0,19.5339,19.5726,19.5209,19.5468,201200.0
2006-10-18 10:50:00,30.29,30.3,30.25,30.27,121000.0,19.5597,19.5661,19.5339,19.5468,121000.0
2006-10-18 11:00:00,30.27,30.28,30.23,30.24,106200.0,19.5468,19.5532,19.5209,19.5274,106200.0
2006-10-18 11:10:00,30.25,30.28,30.21,30.28,123200.0,19.5339,19.5532,19.508,19.5532,123200.0
2006-10-18 11:20:00,30.27,30.35,30.27,30.32,126600.0,19.5468,19.5984,19.5468,19.5791,126600.0
2006-10-18 11:30:00,30.32,30.36,30.32,30.33,179400.0,19.5791,19.6049,19.5791,19.5855,179400.0
2006-10-18 11:40:00,30.33,30.36,30.32,30.34,69800.0,19.5855,19.6049,19.5791,19.592,69800.0
2006-10-18 11:50:00,30.34,30.34,30.31,30.33,100400.0,19.592,19.592,19.5726,19.5855,100400.0
2006-10-18 12:00:00,30.34,30.34,30.28,30.29,102800.0,19.592,19.592,19.5532,19.5597,102800.0
2006-10-18 12:10:00,30.29,30.3,30.28,30.3,106200.0,19.5597,19.5661,19.5532,19.5661,106200.0
2006-10-18 12:20:00,30.3,30.3,30.28,30.3,133200.0,19.5661,19.5661,19.5532,19.5661,133200.0
2006-10-18 12:30:00,30.3,30.31,30.28,30.3,68400.0,19.5661,19.5726,19.5532,19.5661,68400.0
2006-10-18 12:40:00,30.3,30.3,30.29,30.3,63000.0,19.5661,19.5661,19.5597,19.5661,63000.0
2006-10-18 12:50:00,30.3,30.3,30.25,30.25,81200.0,19.5661,19.5661,19.5339,19.5339,81200.0
2006-10-18 13:00:00,30.25,30.25,30.22,30.22,157400.0,19.5339,19.5339,19.5145,19.5145,157400.0
2006-10-18 13:10:00,30.23,30.25,30.18,30.18,61800.0,19.5209,19.5339,19.4887,19.4887,61800.0
2006-10-18 13:20:00,30.18,30.18,30.07,30.07,102400.0,19.4887,19.4887,19.4176,19.4176,102400.0
2006-10-18 13:30:00,30.07,30.14,30.07,30.08,120200.0,19.4176,19.4628,19.4176,19.4241,120200.0
2006-10-18 13:40:00,30.08,30.15,30.06,30.15,90600.0,19.4241,19.4693,19.4112,19.4693,90600.0
2006-10-18 13:50:00,30.15,30.21,30.13,30.21,75200.0,19.4693,19.508,19.4564,19.508,75200.0
2006-10-18 14:00:00,30.21,30.25,30.18,30.19,69200.0,19.508,19.5339,19.4887,19.4951,69200.0
2006-10-18 14:10:00,30.18,30.24,30.17,30.23,49000.0,19.4887,19.5274,19.4822,19.5209,49000.0
2006-10-18 14:20:00,30.23,30.29,30.22,30.23,96000.0,19.5209,19.5597,19.5145,19.5209,96000.0
2006-10-18 14:30:00,30.23,30.27,30.23,30.26,129000.0,19.5209,19.5468,19.5209,19.5403,129000.0
2006-10-18 14:40:00,30.25,30.27,30.24,30.25,117800.0,19.5339,19.5468,19.5274,19.5339,117800.0
2006-10-18 14:50:00,30.25,30.27,30.22,30.25,81200.0,19.5339,19.5468,19.5145,19.5339,81200.0
2006-10-18 15:00:00,30.25,30.25,30.19,30.22,92000.0,19.5339,19.5339,19.4951,19.5145,92000.0
2006-10-18 15:10:00,30.23,30.25,30.19,30.19,101400.0,19.5209,19.5339,19.4951,19.4951,101400.0
2006-10-18 15:20:00,30.19,30.28,30.18,30.19,78200.0,19.4951,19.5532,19.4887,19.4951,78200.0
2006-10-18 15:30:00,30.18,30.23,30.18,30.22,105400.0,19.4887,19.5209,19.4887,19.5145,105400.0
2006-10-18 15:40:00,30.22,30.24,30.22,30.24,103200.0,19.5145,19.5274,19.5145,19.5274,103200.0
2006-10-18 15:50:00,30.23,30.24,30.21,30.22,156200.0,19.5209,19.5274,19.508,19.5145,156200.0
2006-10-19 09:30:00,30.18,30.18,30.11,30.11,146600.0,19.4887,19.4887,19.4435,19.4435,146600.0
2006-10-19 09:40:00,30.11,30.17,30.11,30.14,264200.0,19.4435,19.4822,19.4435,19.4628,264200.0
2006-10-19 09:50:00,30.14,30.17,30.14,30.17,108000.0,19.4628,19.4822,19.4628,19.4822,108000.0
2006-10-19 10:00:00,30.17,30.21,30.15,30.2,167000.0,19.4822,19.508,19.4693,19.5016,167000.0
2006-10-19 10:10:00,30.2,30.24,30.19,30.23,115400.0,19.5016,19.5274,19.4951,19.5209,115400.0
2006-10-19 10:20:00,30.23,30.31,30.23,30.28,102200.0,19.5209,19.5726,19.5209,19.5532,102200.0
2006-10-19 10:30:00,30.27,30.29,30.26,30.28,410800.0,19.5468,19.5597,19.5403,19.5532,410800.0
2006-10-19 10:40:00,30.28,30.33,30.28,30.31,181200.0,19.5532,19.5855,19.5532,19.5726,181200.0
2006-10-19 10:50:00,30.32,30.34,30.3,30.33,213800.0,19.5791,19.592,19.5661,19.5855,213800.0
2006-10-19 11:00:00,30.33,30.34,30.26,30.28,90600.0,19.5855,19.592,19.5403,19.5532,90600.0
2006-10-19 11:10:00,30.28,30.29,30.26,30.26,50600.0,19.5532,19.5597,19.5403,19.5403,50600.0
2006-10-19 11:20:00,30.26,30.28,30.26,30.27,195800.0,19.5403,19.5532,19.5403,19.5468,195800.0
2006-10-19 11:30:00,30.26,30.27,30.23,30.23,165600.0,19.5403,19.5468,19.5209,19.5209,165600.0
2006-10-19 11:40:00,30.23,30.27,30.22,30.27,64000.0,19.5209,19.5468,19.5145,19.5468,64000.0
2006-10-19 11:50:00,30.27,30.28,30.24,30.28,95800.0,19.5468,19.5532,19.5274,19.5532,95800.0
2006-10-19 12:00:00,30.27,30.28,30.24,30.27,155000.0,19.5468,19.5532,19.5274,19.5468,155000.0
2006-10-19 12:10:00,30.27,30.28,30.25,30.25,73200.0,19.5468,19.5532,19.5339,19.5339,73200.0
2006-10-19 12:20:00,30.25,30.26,30.24,30.25,57400.0,19.5339,19.5403,19.5274,19.5339,57400.0
2006-10-19 12:30:00,30.25,30.25,30.24,30.25,71600.0,19.5339,19.5339,19.5274,19.5339,71600.0
2006-10-19 12:40:00,30.25,30.26,30.24,30.25,68600.0,19.5339,19.5403,19.5274,19.5339,68600.0
2006-10-19 12:50:00,30.25,30.26,30.24,30.25,63800.0,19.5339,19.5403,19.5274,19.5339,63800.0
2006-10-19 13:00:00,30.25,30.27,30.25,30.26,84000.0,19.5339,19.5468,19.5339,19.5403,84000.0
2006-10-19 13:10:00,30.26,30.31,30.25,30.25,126800.0,19.5403,19.5726,19.5339,19.5339,126800.0
2006-10-19 13:20:00,30.24,30.25,30.24,30.25,94000.0,19.5274,19.5339,19.5274,19.5339,94000.0
2006-10-19 13:30:00,30.25,30.25,30.24,30.24,54800.0,19.5339,19.5339,19.5274,19.5274,54800.0
2006-10-19 13:40:00,30.25,30.25,30.23,30.25,56800.0,19.5339,19.5339,19.5209,19.5339,56800.0
2006-10-19 13:50:00,30.24,30.28,30.24,30.27,93600.0,19.5274,19.5532,19.5274,19.5468,93600.0
2006-10-19 14:00:00,30.27,30.28,30.24,30.24,50200.0,19.5468,19.5532,19.5274,19.5274,50200.0
2006-10-19 14:10:00,30.25,30.26,30.23,30.23,66400.0,19.5339,19.5403,19.5209,19.5209,66400.0
2006-10-19 14:20:00,30.24,30.25,30.22,30.24,94800.0,19.5274,19.5339,19.5145,19.5274,94800.0
2006-10-19 14:30:00,30.25,30.25,30.22,30.24,97000.0,19.5339,19.5339,19.5145,19.5274,97000.0
2006-10-19 14:40:00,30.24,30.24,30.19,30.19,74400.0,19.5274,19.5274,19.4951,19.4951,74400.0
2006-10-19 14:50:00,30.2,30.21,30.17,30.18,78000.0,19.5016,19.508,19.4822,19.4887,78000.0
2006-10-19 15:00:00,30.18,30.19,30.13,30.14,135600.0,19.4887,19.4951,19.4564,19.4628,135600.0
2006-10-19 15:10:00,30.14,30.17,30.11,30.16,118000.0,19.4628,19.4822,19.4435,19.4757,118000.0
2006-10-19 15:20:00,30.17,30.18,30.16,30.18,75800.0,19.4822,19.4887,19.4757,19.4887,75800.0
2006-10-19 15:30:00,30.18,30.18,30.12,30.12,173400.0,19.4887,19.4887,19.4499,19.4499,173400.0
2006-10-19 15:40:00,30.12,30.15,30.11,30.15,135400.0,19.4499,19.4693,19.4435,19.4693,135400.0
2006-10-19 15:50:00,30.15,30.16,30.11,30.11,282000.0,19.4693,19.4757,19.4435,19.4435,282000.0
2006-10-20 09:30:00,30.15,30.23,30.1,30.12,634400.0,19.5719,19.6238,19.5394,19.5524,634400.0
2006-10-20 09:40:00,30.12,30.25,30.12,30.23,145800.0,19.5524,19.6368,19.5524,19.6238,145800.0
2006-10-20 09:50:00,30.23,30.24,30.1,30.15,254000.0,19.6238,19.6303,19.5394,19.5719,254000.0
2006-10-20 10:00:00,30.17,30.2,30.14,30.16,145800.0,19.5848,19.6043,19.5654,19.5783,145800.0
2006-10-20 10:10:00,30.15,30.15,30.09,30.13,104000.0,19.5719,19.5719,19.5329,19.5589,104000.0
2006-10-20 10:20:00,30.13,30.18,30.13,30.18,80400.0,19.5589,19.5913,19.5589,19.5913,80400.0
2006-10-20 10:30:00,30.18,30.18,30.13,30.16,103000.0,19.5913,19.5913,19.5589,19.5783,103000.0
2006-10-20 10:40:00,30.16,30.2,30.15,30.19,175600.0,19.5783,19.6043,19.5719,19.5978,175600.0
2006-10-20 10:50:00,30.19,30.21,30.18,30.2,176800.0,19.5978,19.6108,19.5913,19.6043,176800.0
2006-10-20 11:00:00,30.21,30.24,30.18,30.22,172400.0,19.6108,19.6303,19.5913,19.6173,172400.0
2006-10-20 11:10:00,30.22,30.23,30.18,30.22,170800.0,19.6173,19.6238,19.5913,19.6173,170800.0
2006-10-20 11:20:00,30.22,30.22,30.17,30.18,110600.0,19.6173,19.6173,19.5848,19.5913,110600.0
2006-10-20 11:30:00,30.19,30.21,30.18,30.2,94800.0,19.5978,19.6108,19.5913,19.6043,94800.0
2006-10-20 11:40:00,30.2,30.21,30.18,30.19,64600.0,19.6043,19.6108,19.5913,19.5978,64600.0
2006-10-20 11:50:00,30.19,30.21,30.18,30.2,78000.0,19.5978,19.6108,19.5913,19.6043,78000.0
2006-10-20 12:00:00,30.2,30.22,30.16,30.17,98000.0,19.6043,19.6173,19.5783,19.5848,98000.0
2006-10-20 12:10:00,30.17,30.19,30.11,30.16,241400.0,19.5848,19.5978,19.5459,19.5783,241400.0
2006-10-20 12:20:00,30.15,30.2,30.13,30.2,100000.0,19.5719,19.6043,19.5589,19.6043,100000.0
2006-10-20 12:30:00,30.2,30.21,30.14,30.17,195400.0,19.6043,19.6108,19.5654,19.5848,195400.0
2006-10-20 12:40:00,30.16,30.22,30.15,30.19,326200.0,19.5783,19.6173,19.5719,19.5978,326200.0
2006-10-20 12:50:00,30.18,30.25,30.14,30.24,157400.0,19.5913,19.6368,19.5654,19.6303,157400.0
2006-10-20 13:00:00,30.22,30.25,30.22,30.25,48400.0,19.6173,19.6368,19.6173,19.6368,48400.0
2006-10-20 13:10:00,30.25,30.26,30.22,30.25,97600.0,19.6368,19.6433,19.6173,19.6368,97600.0
2006-10-20 13:20:00,30.25,30.29,30.25,30.27,83400.0,19.6368,19.6627,19.6368,19.6497,83400.0
2006-10-20 13:30:00,30.27,30.32,30.26,30.29,178400.0,19.6497,19.6822,19.6433,19.6627,178400.0
2006-10-20 13:40:00,30.3,30.3,30.26,30.28,54400.0,19.6692,19.6692,19.6433,19.6562,54400.0
2006-10-20 13:50:00,30.28,30.31,30.28,30.29,66600.0,19.6562,19.6757,19.6562,19.6627,66600.0
2006-10-20 14:00:00,30.31,30.31,30.28,30.31,70200.0,19.6757,19.6757,19.6562,19.6757,70200.0
2006-10-20 14:10:00,30.31,30.33,30.3,30.3,80600.0,19.6757,19.6887,19.6692,19.6692,80600.0
2006-10-20 14:20:00,30.29,30.31,30.29,30.3,61600.0,19.6627,19.6757,19.6627,19.6692,61600.0
2006-10-20 14:30:00,30.3,30.32,30.28,30.31,126000.0,19.6692,19.6822,19.6562,19.6757,126000.0
2006-10-20 14:40:00,30.31,30.32,30.3,30.3,101400.0,19.6757,19.6822,19.6692,19.6692,101400.0
2006-10-20 14:50:00,30.29,30.32,30.29,30.31,105600.0,19.6627,19.6822,19.6627,19.6757,105600.0
2006-10-20 15:00:00,30.32,30.35,30.32,30.35,110800.0,19.6822,19.7017,19.6822,19.7017,110800.0
2006-10-20 15:10:00,30.35,30.38,30.34,30.38,94000.0,19.7017,19.7212,19.6952,19.7212,94000.0
2006-10-20 15:20:00,30.38,30.42,30.36,30.42,145600.0,19.7212,19.7471,19.7082,19.7471,145600.0
2006-10-20 15:30:00,30.42,30.43,30.38,30.38,153600.0,19.7471,19.7536,19.7212,19.7212,153600.0
2006-10-20 15:40:00,30.38,30.4,30.34,30.35,194200.0,19.7212,19.7341,19.6952,19.7017,194200.0
2006-10-20 15:50:00,30.35,30.37,30.33,30.36,266400.0,19.7017,19.7147,19.6887,19.7082,266400.0
2006-10-23 09:30:00,30.34,30.36,30.16,30.16,138800.0,19.6952,19.7082,19.5783,19.5783,138800.0
2006-10-23 09:40:00,30.17,30.25,30.08,30.23,111800.0,19.5848,19.6368,19.5264,19.6238,111800.0
2006-10-23 09:50:00,30.23,30.28,30.18,30.25,80600.0,19.6238,19.6562,19.5913,19.6368,80600.0
2006-10-23 10:00:00,30.25,30.31,30.23,30.27,58000.0,19.6368,19.6757,19.6238,19.6497,58000.0
2006-10-23 10:10:00,30.27,30.29,30.2,30.2,86400.0,19.6497,19.6627,19.6043,19.6043,86400.0
2006-10-23 10:20:00,30.21,30.32,30.18,30.31,49800.0,19.6108,19.6822,19.5913,19.6757,49800.0
2006-10-23 10:30:00,30.31,30.34,30.29,30.29,45600.0,19.6757,19.6952,19.6627,19.6627,45600.0
2006-10-23 10:40:00,30.3,30.31,30.27,30.29,43400.0,19.6692,19.6757,19.6497,19.6627,43400.0
2006-10-23 10:50:00,30.3,30.32,30.3,30.31,48600.0,19.6692,19.6822,19.6692,19.6757,48600.0
2006-10-23 11:00:00,30.32,30.32,30.29,30.32,62800.0,19.6822,19.6822,19.6627,19.6822,62800.0
2006-10-23 11:10:00,30.32,30.34,30.3,30.32,85800.0,19.6822,19.6952,19.6692,19.6822,85800.0
2006-10-23 11:20:00,30.32,30.34,30.25,30.25,115000.0,19.6822,19.6952,19.6368,19.6368,115000.0
2006-10-23 11:30:00,30.25,30.29,30.22,30.29,119800.0,19.6368,19.6627,19.6173,19.6627,119800.0
2006-10-23 11:40:00,30.29,30.31,30.26,30.27,129800.0,19.6627,19.6757,19.6433,19.6497,129800.0
2006-10-23 11:50:00,30.28,30.32,30.25,30.32,185000.0,19.6562,19.6822,19.6368,19.6822,185000.0
2006-10-23 12:00:00,30.31,30.32,30.26,30.29,67400.0,19.6757,19.6822,19.6433,19.6627,67400.0
2006-10-23 12:10:00,30.29,30.31,30.28,30.3,104000.0,19.6627,19.6757,19.6562,19.6692,104000.0
2006-10-23 12:20:00,30.3,30.31,30.27,30.29,91000.0,19.6692,19.6757,19.6497,19.6627,91000.0
2006-10-23 12:30:00,30.29,30.32,30.27,30.3,88200.0,19.6627,19.6822,19.6497,19.6692,88200.0
2006-10-23 12:40:00,30.3,30.34,30.27,30.28,83400.0,19.6692,19.6952,19.6497,19.6562,83400.0
2006-10-23 12:50:00,30.28,30.31,30.27,30.3,55000.0,19.6562,19.6757,19.6497,19.6692,55000.0
2006-10-23 13:00:00,30.3,30.31,30.26,30.28,45400.0,19.6692,19.6757,19.6433,19.6562,45400.0
2006-10-23 13:10:00,30.27,30.31,30.27,30.3,69000.0,19.6497,19.6757,19.6497,19.6692,69000.0
2006-10-23 13:20:00,30.3,30.34,30.29,30.3,63600.0,19.6692,19.6952,19.6627,19.6692,63600.0
2006-10-23 13:30:00,30.3,30.32,30.29,30.3,101800.0,19.6692,19.6822,19.6627,19.6692,101800.0
2006-10-23 13:40:00,30.3,30.31,30.27,30.31,65400.0,19.6692,19.6757,19.6497,19.6757,65400.0
2006-10-23 13:50:00,30.31,30.35,30.29,30.3,144000.0,19.6757,19.7017,19.6627,19.6692,144000.0
2006-10-23 14:00:00,30.31,30.33,30.3,30.32,52600.0,19.6757,19.6887,19.6692,19.6822,52600.0
2006-10-23 14:10:00,30.33,30.35,30.28,30.3,84000.0,19.6887,19.7017,19.6562,19.6692,84000.0
2006-10-23 14:20:00,30.3,30.32,30.25,30.25,197600.0,19.6692,19.6822,19.6368,19.6368,197600.0
2006-10-23 14:30:00,30.25,30.25,30.24,30.25,135000.0,19.6368,19.6368,19.6303,19.6368,135000.0
2006-10-23 14:40:00,30.25,30.25,30.2,30.23,134200.0,19.6368,19.6368,19.6043,19.6238,134200.0
2006-10-23 14:50:00,30.23,30.24,30.19,30.2,122200.0,19.6238,19.6303,19.5978,19.6043,122200.0
2006-10-23 15:00:00,30.2,30.23,30.15,30.15,210400.0,19.6043,19.6238,19.5719,19.5719,210400.0
2006-10-23 15:10:00,30.16,30.25,30.15,30.24,149400.0,19.5783,19.6368,19.5719,19.6303,149400.0
2006-10-23 15:20:00,30.25,30.25,30.18,30.2,156800.0,19.6368,19.6368,19.5913,19.6043,156800.0
2006-10-23 15:30:00,30.2,30.23,30.13,30.13,186200.0,19.6043,19.6238,19.5589,19.5589,186200.0
2006-10-23 15:40:00,30.13,30.17,30.13,30.16,193200.0,19.5589,19.5848,19.5589,19.5783,193200.0
2006-10-23 15:50:00,30.15,30.18,30.15,30.16,214200.0,19.5719,19.5913,19.5719,19.5783,214200.0
2006-10-24 09:30:00,30.08,30.08,30.0,30.03,152400.0,19.5264,19.5264,19.4745,19.494,152400.0
2006-10-24 09:40:00,30.04,30.11,30.03,30.03,138200.0,19.5004,19.5459,19.494,19.494,138200.0
2006-10-24 09:50:00,30.05,30.13,30.03,30.11,247200.0,19.5069,19.5589,19.494,19.5459,247200.0
2006-10-24 10:00:00,30.1,30.15,30.1,30.12,126000.0,19.5394,19.5719,19.5394,19.5524,126000.0
2006-10-24 10:10:00,30.12,30.14,30.1,30.12,77600.0,19.5524,19.5654,19.5394,19.5524,77600.0
2006-10-24 10:20:00,30.13,30.19,30.1,30.17,169200.0,19.5589,19.5978,19.5394,19.5848,169200.0
2006-10-24 10:30:00,30.16,30.22,30.15,30.21,146200.0,19.5783,19.6173,19.5719,19.6108,146200.0
2006-10-24 10:40:00,30.21,30.25,30.18,30.21,175800.0,19.6108,19.6368,19.5913,19.6108,175800.0
2006-10-24 10:50:00,30.22,30.25,30.16,30.24,101600.0,19.6173,19.6368,19.5783,19.6303,101600.0
2006-10-24 11:00:00,30.24,30.25,30.18,30.2,75400.0,19.6303,19.6368,19.5913,19.6043,75400.0
2006-10-24 11:10:00,30.2,30.2,30.13,30.18,122400.0,19.6043,19.6043,19.5589,19.5913,122400.0
2006-10-24 11:20:00,30.19,30.29,30.19,30.28,144000.0,19.5978,19.6627,19.5978,19.6562,144000.0
2006-10-24 11:30:00,30.28,30.29,30.21,30.21,129600.0,19.6562,19.6627,19.6108,19.6108,129600.0
2006-10-24 11:40:00,30.21,30.22,30.19,30.19,125400.0,19.6108,19.6173,19.5978,19.5978,125400.0
2006-10-24 11:50:00,30.19,30.22,30.19,30.22,79000.0,19.5978,19.6173,19.5978,19.6173,79000.0
2006-10-24 12:00:00,30.22,30.23,30.18,30.2,83800.0,19.6173,19.6238,19.5913,19.6043,83800.0
2006-10-24 12:10:00,30.21,30.22,30.14,30.14,58400.0,19.6108,19.6173,19.5654,19.5654,58400.0
2006-10-24 12:20:00,30.15,30.16,30.13,30.14,104800.0,19.5719,19.5783,19.5589,19.5654,104800.0
2006-10-24 12:30:00,30.14,30.16,30.13,30.13,58800.0,19.5654,19.5783,19.5589,19.5589,58800.0
2006-10-24 12:40:00,30.14,30.17,30.13,30.15,43800.0,19.5654,19.5848,19.5589,19.5719,43800.0
2006-10-24 12:50:00,30.16,30.17,30.13,30.14,155800.0,19.5783,19.5848,19.5589,19.5654,155800.0
2006-10-24 13:00:00,30.14,30.16,30.08,30.1,77600.0,19.5654,19.5783,19.5264,19.5394,77600.0
2006-10-24 13:10:00,30.1,30.14,30.1,30.11,66200.0,19.5394,19.5654,19.5394,19.5459,66200.0
2006-10-24 13:20:00,30.11,30.13,30.1,30.13,82800.0,19.5459,19.5589,19.5394,19.5589,82800.0
2006-10-24 13:30:00,30.13,30.17,30.13,30.13,90400.0,19.5589,19.5848,19.5589,19.5589,90400.0
2006-10-24 13:40:00,30.13,30.16,30.11,30.16,97800.0,19.5589,19.5783,19.5459,19.5783,97800.0
2006-10-24 13:50:00,30.16,30.18,30.13,30.18,94400.0,19.5783,19.5913,19.5589,19.5913,94400.0
2006-10-24 14:00:00,30.18,30.24,30.15,30.23,69400.0,19.5913,19.6303,19.5719,19.6238,69400.0
2006-10-24 14:10:00,30.23,30.27,30.18,30.2,140800.0,19.6238,19.6497,19.5913,19.6043,140800.0
2006-10-24 14:20:00,30.2,30.26,30.18,30.24,119400.0,19.6043,19.6433,19.5913,19.6303,119400.0
2006-10-24 14:30:00,30.24,30.28,30.24,30.27,125800.0,19.6303,19.6562,19.6303,19.6497,125800.0
2006-10-24 14:40:00,30.28,30.29,30.26,30.28,105200.0,19.6562,19.6627,19.6433,19.6562,105200.0
2006-10-24 14:50:00,30.28,30.28,30.24,30.28,133400.0,19.6562,19.6562,19.6303,19.6562,133400.0
2006-10-24 15:00:00,30.28,30.29,30.25,30.27,168600.0,19.6562,19.6627,19.6368,19.6497,168600.0
2006-10-24 15:10:00,30.27,30.29,30.27,30.29,74800.0,19.6497,19.6627,19.6497,19.6627,74800.0
2006-10-24 15:20:00,30.3,30.32,30.29,30.3,131400.0,19.6692,19.6822,19.6627,19.6692,131400.0
2006-10-24 15:30:00,30.3,30.31,30.28,30.3,152000.0,19.6692,19.6757,19.6562,19.6692,152000.0
2006-10-24 15:40:00,30.3,30.34,30.28,30.3,177000.0,19.6692,19.6952,19.6562,19.6692,177000.0
2006-10-24 15:50:00,30.29,30.3,30.24,30.25,298800.0,19.6627,19.6692,19.6303,19.6368,298800.0
2006-10-25 09:30:00,30.88,31.22,30.77,31.18,534200.0,20.0457,20.2664,19.9743,20.2405,534200.0
2006-10-25 09:40:00,31.2,31.21,31.07,31.18,630800.0,20.2535,20.26,20.1691,20.2405,630800.0
2006-10-25 09:50:00,31.18,31.23,31.13,31.15,325000.0,20.2405,20.2729,20.208,20.221,325000.0
2006-10-25 10:00:00,31.15,31.15,31.0,31.03,232000.0,20.221,20.221,20.1236,20.1431,232000.0
2006-10-25 10:10:00,31.04,31.07,30.98,31.0,179200.0,20.1496,20.1691,20.1106,20.1236,179200.0
2006-10-25 10:20:00,31.0,31.05,30.92,31.03,176800.0,20.1236,20.1561,20.0717,20.1431,176800.0
2006-10-25 10:30:00,31.04,31.04,30.88,30.98,328400.0,20.1496,20.1496,20.0457,20.1106,328400.0
2006-10-25 10:40:00,30.98,30.99,30.89,30.97,93000.0,20.1106,20.1171,20.0522,20.1042,93000.0
2006-10-25 10:50:00,30.97,30.99,30.96,30.98,75600.0,20.1042,20.1171,20.0977,20.1106,75600.0
2006-10-25 11:00:00,30.98,30.98,30.93,30.97,107600.0,20.1106,20.1106,20.0782,20.1042,107600.0
2006-10-25 11:10:00,30.97,31.09,30.96,31.06,357000.0,20.1042,20.1821,20.0977,20.1626,357000.0
2006-10-25 11:20:00,31.07,31.16,31.05,31.14,125400.0,20.1691,20.2275,20.1561,20.2145,125400.0
2006-10-25 11:30:00,31.16,31.16,31.0,31.04,266000.0,20.2275,20.2275,20.1236,20.1496,266000.0
2006-10-25 11:40:00,31.04,31.07,31.0,31.0,154800.0,20.1496,20.1691,20.1236,20.1236,154800.0
2006-10-25 11:50:00,31.0,31.03,30.98,30.99,200800.0,20.1236,20.1431,20.1106,20.1171,200800.0
2006-10-25 12:00:00,30.99,30.99,30.92,30.95,96600.0,20.1171,20.1171,20.0717,20.0912,96600.0
2006-10-25 12:10:00,30.95,30.96,30.93,30.95,79000.0,20.0912,20.0977,20.0782,20.0912,79000.0
2006-10-25 12:20:00,30.94,30.97,30.94,30.95,84400.0,20.0847,20.1042,20.0847,20.0912,84400.0
2006-10-25 12:30:00,30.95,31.08,30.94,31.08,434800.0,20.0912,20.1756,20.0847,20.1756,434800.0
2006-10-25 12:40:00,31.09,31.09,31.04,31.06,173600.0,20.1821,20.1821,20.1496,20.1626,173600.0
2006-10-25 12:50:00,31.07,31.08,31.04,31.07,314400.0,20.1691,20.1756,20.1496,20.1691,314400.0
2006-10-25 13:00:00,31.06,31.08,31.03,31.08,463800.0,20.1626,20.1756,20.1431,20.1756,463800.0
2006-10-25 13:10:00,31.08,31.1,31.06,31.08,150800.0,20.1756,20.1885,20.1626,20.1756,150800.0
2006-10-25 13:20:00,31.08,31.1,31.06,31.09,129000.0,20.1756,20.1885,20.1626,20.1821,129000.0
2006-10-25 13:30:00,31.09,31.12,31.09,31.11,145200.0,20.1821,20.2015,20.1821,20.195,145200.0
2006-10-25 13:40:00,31.11,31.15,31.11,31.15,104800.0,20.195,20.221,20.195,20.221,104800.0
2006-10-25 13:50:00,31.15,31.21,31.15,31.2,159000.0,20.221,20.26,20.221,20.2535,159000.0
2006-10-25 14:00:00,31.2,31.23,31.2,31.22,143400.0,20.2535,20.2729,20.2535,20.2664,143400.0
2006-10-25 14:10:00,31.22,31.36,31.22,31.3,290000.0,20.2664,20.3573,20.2664,20.3184,290000.0
2006-10-25 14:20:00,31.3,31.31,31.2,31.2,217400.0,20.3184,20.3249,20.2535,20.2535,217400.0
2006-10-25 14:30:00,31.2,31.22,31.18,31.2,270200.0,20.2535,20.2664,20.2405,20.2535,270200.0
2006-10-25 14:40:00,31.2,31.2,31.15,31.17,131000.0,20.2535,20.2535,20.221,20.234,131000.0
2006-10-25 14:50:00,31.17,31.18,31.09,31.11,169800.0,20.234,20.2405,20.1821,20.195,169800.0
2006-10-25 15:00:00,31.11,31.11,31.06,31.06,225600.0,20.195,20.195,20.1626,20.1626,225600.0
2006-10-25 15:10:00,31.07,31.1,31.05,31.08,149200.0,20.1691,20.1885,20.1561,20.1756,149200.0
2006-10-25 15:20:00,31.08,31.1,31.05,31.08,148200.0,20.1756,20.1885,20.1561,20.1756,148200.0
2006-10-25 15:30:00,31.08,31.08,31.03,31.03,240000.0,20.1756,20.1756,20.1431,20.1431,240000.0
2006-10-25 15:40:00,31.04,31.04,30.98,30.99,293200.0,20.1496,20.1496,20.1106,20.1171,293200.0
2006-10-25 15:50:00,31.0,31.13,31.0,31.09,301400.0,20.1236,20.208,20.1236,20.1821,301400.0
2006-10-26 09:30:00,31.4,31.45,31.23,31.25,208000.0,20.3833,20.4157,20.2729,20.2859,208000.0
2006-10-26 09:40:00,31.25,31.25,31.2,31.23,188600.0,20.2859,20.2859,20.2535,20.2729,188600.0
2006-10-26 09:50:00,31.24,31.25,31.16,31.16,168200.0,20.2794,20.2859,20.2275,20.2275,168200.0
2006-10-26 10:00:00,31.16,31.16,31.03,31.08,144600.0,20.2275,20.2275,20.1431,20.1756,144600.0
2006-10-26 10:10:00,31.08,31.09,31.0,31.05,132000.0,20.1756,20.1821,20.1236,20.1561,132000.0
2006-10-26 10:20:00,31.04,31.11,31.03,31.1,124600.0,20.1496,20.195,20.1431,20.1885,124600.0
2006-10-26 10:30:00,31.09,31.11,31.03,31.08,119000.0,20.1821,20.195,20.1431,20.1756,119000.0
2006-10-26 10:40:00,31.08,31.15,31.08,31.14,64200.0,20.1756,20.221,20.1756,20.2145,64200.0
2006-10-26 10:50:00,31.14,31.17,31.11,31.16,79800.0,20.2145,20.234,20.195,20.2275,79800.0
2006-10-26 11:00:00,31.16,31.21,31.14,31.16,122000.0,20.2275,20.26,20.2145,20.2275,122000.0
2006-10-26 11:10:00,31.16,31.17,31.1,31.15,100600.0,20.2275,20.234,20.1885,20.221,100600.0
2006-10-26 11:20:00,31.15,31.23,31.15,31.21,171200.0,20.221,20.2729,20.221,20.26,171200.0
2006-10-26 11:30:00,31.22,31.31,31.22,31.29,169000.0,20.2664,20.3249,20.2664,20.3119,169000.0
2006-10-26 11:40:00,31.3,31.32,31.2,31.24,84600.0,20.3184,20.3314,20.2535,20.2794,84600.0
2006-10-26 11:50:00,31.25,31.28,31.19,31.24,274800.0,20.2859,20.3054,20.247,20.2794,274800.0
2006-10-26 12:00:00,31.23,31.29,31.23,31.26,235000.0,20.2729,20.3119,20.2729,20.2924,235000.0
2006-10-26 12:10:00,31.25,31.27,31.22,31.25,114800.0,20.2859,20.2989,20.2664,20.2859,114800.0
2006-10-26 12:20:00,31.25,31.3,31.24,31.28,111200.0,20.2859,20.3184,20.2794,20.3054,111200.0
2006-10-26 12:30:00,31.28,31.28,31.22,31.23,156400.0,20.3054,20.3054,20.2664,20.2729,156400.0
2006-10-26 12:40:00,31.23,31.24,31.1,31.14,110400.0,20.2729,20.2794,20.1885,20.2145,110400.0
2006-10-26 12:50:00,31.14,31.22,31.14,31.18,132000.0,20.2145,20.2664,20.2145,20.2405,132000.0
2006-10-26 13:00:00,31.18,31.18,31.13,31.13,91400.0,20.2405,20.2405,20.208,20.208,91400.0
2006-10-26 13:10:00,31.13,31.17,31.11,31.16,91600.0,20.208,20.234,20.195,20.2275,91600.0
2006-10-26 13:20:00,31.16,31.16,31.13,31.13,63000.0,20.2275,20.2275,20.208,20.208,63000.0
2006-10-26 13:30:00,31.13,31.13,31.11,31.11,57400.0,20.208,20.208,20.195,20.195,57400.0
2006-10-26 13:40:00,31.11,31.16,31.11,31.16,128800.0,20.195,20.2275,20.195,20.2275,128800.0
2006-10-26 13:50:00,31.16,31.24,31.16,31.21,97000.0,20.2275,20.2794,20.2275,20.26,97000.0
2006-10-26 14:00:00,31.21,31.31,31.21,31.23,149800.0,20.26,20.3249,20.26,20.2729,149800.0
2006-10-26 14:10:00,31.23,31.25,31.18,31.25,104600.0,20.2729,20.2859,20.2405,20.2859,104600.0
2006-10-26 14:20:00,31.25,31.31,31.22,31.3,200200.0,20.2859,20.3249,20.2664,20.3184,200200.0
2006-10-26 14:30:00,31.3,31.3,31.21,31.25,176800.0,20.3184,20.3184,20.26,20.2859,176800.0
2006-10-26 14:40:00,31.25,31.3,31.25,31.3,164400.0,20.2859,20.3184,20.2859,20.3184,164400.0
2006-10-26 14:50:00,31.3,31.35,31.25,31.35,166000.0,20.3184,20.3508,20.2859,20.3508,166000.0
2006-10-26 15:00:00,31.35,31.37,31.27,31.27,229000.0,20.3508,20.3638,20.2989,20.2989,229000.0
2006-10-26 15:10:00,31.27,31.29,31.24,31.29,167400.0,20.2989,20.3119,20.2794,20.3119,167400.0
2006-10-26 15:20:00,31.29,31.35,31.29,31.35,145400.0,20.3119,20.3508,20.3119,20.3508,145400.0
2006-10-26 15:30:00,31.35,31.43,31.35,31.43,312800.0,20.3508,20.4028,20.3508,20.4028,312800.0
2006-10-26 15:40:00,31.43,31.49,31.43,31.49,383600.0,20.4028,20.4417,20.4028,20.4417,383600.0
2006-10-26 15:50:00,31.49,31.5,31.39,31.39,330200.0,20.4417,20.4482,20.3768,20.3768,330200.0
2006-10-27 09:30:00,31.39,31.43,31.36,31.42,180800.0,20.3768,20.4028,20.3573,20.3963,180800.0
2006-10-27 09:40:00,31.42,31.43,31.39,31.41,131400.0,20.3963,20.4028,20.3768,20.3898,131400.0
2006-10-27 09:50:00,31.41,31.5,31.4,31.49,185200.0,20.3898,20.4482,20.3833,20.4417,185200.0
2006-10-27 10:00:00,31.5,31.55,31.48,31.54,453000.0,20.4482,20.4807,20.4352,20.4742,453000.0
2006-10-27 10:10:00,31.54,31.65,31.54,31.64,216000.0,20.4742,20.5456,20.4742,20.5391,216000.0
2006-10-27 10:20:00,31.65,31.68,31.64,31.67,150400.0,20.5456,20.5651,20.5391,20.5586,150400.0
2006-10-27 10:30:00,31.67,31.67,31.58,31.64,164800.0,20.5586,20.5586,20.5001,20.5391,164800.0
2006-10-27 10:40:00,31.64,31.66,31.61,31.63,141000.0,20.5391,20.5521,20.5196,20.5326,141000.0
2006-10-27 10:50:00,31.63,31.65,31.61,31.65,119400.0,20.5326,20.5456,20.5196,20.5456,119400.0
2006-10-27 11:00:00,31.64,31.65,31.61,31.61,173800.0,20.5391,20.5456,20.5196,20.5196,173800.0
2006-10-27 11:10:00,31.61,31.66,31.61,31.66,104600.0,20.5196,20.5521,20.5196,20.5521,104600.0
2006-10-27 11:20:00,31.66,31.71,31.65,31.69,169400.0,20.5521,20.5845,20.5456,20.5715,169400.0
2006-10-27 11:30:00,31.69,31.73,31.69,31.73,81400.0,20.5715,20.5975,20.5715,20.5975,81400.0
2006-10-27 11:40:00,31.73,31.73,31.68,31.73,69000.0,20.5975,20.5975,20.5651,20.5975,69000.0
2006-10-27 11:50:00,31.73,31.78,31.73,31.77,163000.0,20.5975,20.63,20.5975,20.6235,163000.0
2006-10-27 12:00:00,31.78,31.78,31.74,31.75,70400.0,20.63,20.63,20.604,20.6105,70400.0
2006-10-27 12:10:00,31.75,31.77,31.74,31.75,96000.0,20.6105,20.6235,20.604,20.6105,96000.0
2006-10-27 12:20:00,31.75,31.78,31.75,31.75,68600.0,20.6105,20.63,20.6105,20.6105,68600.0
2006-10-27 12:30:00,31.77,31.79,31.75,31.76,94400.0,20.6235,20.6365,20.6105,20.617,94400.0
2006-10-27 12:40:00,31.77,31.77,31.75,31.75,108600.0,20.6235,20.6235,20.6105,20.6105,108600.0
2006-10-27 12:50:00,31.75,31.75,31.72,31.72,48400.0,20.6105,20.6105,20.591,20.591,48400.0
2006-10-27 13:00:00,31.72,31.72,31.7,31.71,39200.0,20.591,20.591,20.578,20.5845,39200.0
2006-10-27 13:10:00,31.71,31.73,31.67,31.7,86200.0,20.5845,20.5975,20.5586,20.578,86200.0
2006-10-27 13:20:00,31.7,31.7,31.65,31.67,80000.0,20.578,20.578,20.5456,20.5586,80000.0
2006-10-27 13:30:00,31.67,31.67,31.63,31.65,118800.0,20.5586,20.5586,20.5326,20.5456,118800.0
2006-10-27 13:40:00,31.65,31.66,31.65,31.66,121800.0,20.5456,20.5521,20.5456,20.5521,121800.0
2006-10-27 13:50:00,31.65,31.68,31.65,31.67,88000.0,20.5456,20.5651,20.5456,20.5586,88000.0
2006-10-27 14:00:00,31.67,31.72,31.66,31.72,89600.0,20.5586,20.591,20.5521,20.591,89600.0
2006-10-27 14:10:00,31.71,31.71,31.65,31.67,79400.0,20.5845,20.5845,20.5456,20.5586,79400.0
2006-10-27 14:20:00,31.66,31.68,31.65,31.67,121400.0,20.5521,20.5651,20.5456,20.5586,121400.0
2006-10-27 14:30:00,31.66,31.66,31.61,31.63,109400.0,20.5521,20.5521,20.5196,20.5326,109400.0
2006-10-27 14:40:00,31.62,31.63,31.59,31.63,62000.0,20.5261,20.5326,20.5066,20.5326,62000.0
2006-10-27 14:50:00,31.64,31.65,31.62,31.63,75000.0,20.5391,20.5456,20.5261,20.5326,75000.0
2006-10-27 15:00:00,31.63,31.66,31.63,31.65,73200.0,20.5326,20.5521,20.5326,20.5456,73200.0
2006-10-27 15:10:00,31.66,31.71,31.64,31.64,89400.0,20.5521,20.5845,20.5391,20.5391,89400.0
2006-10-27 15:20:00,31.65,31.71,31.64,31.68,82400.0,20.5456,20.5845,20.5391,20.5651,82400.0
2006-10-27 15:30:00,31.68,31.69,31.66,31.67,84000.0,20.5651,20.5715,20.5521,20.5586,84000.0
2006-10-27 15:40:00,31.67,31.68,31.62,31.65,137000.0,20.5586,20.5651,20.5261,20.5456,137000.0
2006-10-27 15:50:00,31.65,31.67,31.62,31.67,174800.0,20.5456,20.5586,20.5261,20.5586,174800.0
2006-10-30 09:30:00,31.61,31.73,31.59,31.73,84600.0,20.5196,20.5975,20.5066,20.5975,84600.0
2006-10-30 09:40:00,31.73,31.84,31.68,31.77,163000.0,20.5975,20.6689,20.5651,20.6235,163000.0
2006-10-30 09:50:00,31.77,31.79,31.64,31.68,97400.0,20.6235,20.6365,20.5391,20.5651,97400.0
2006-10-30 10:00:00,31.68,31.7,31.63,31.64,99800.0,20.5651,20.578,20.5326,20.5391,99800.0
2006-10-30 10:10:00,31.64,31.68,31.64,31.64,81600.0,20.5391,20.5651,20.5391,20.5391,81600.0
2006-10-30 10:20:00,31.65,31.67,31.61,31.63,99600.0,20.5456,20.5586,20.5196,20.5326,99600.0
2006-10-30 10:30:00,31.63,31.68,31.63,31.68,55000.0,20.5326,20.5651,20.5326,20.5651,55000.0
2006-10-30 10:40:00,31.68,31.7,31.68,31.7,86200.0,20.5651,20.578,20.5651,20.578,86200.0
2006-10-30 10:50:00,31.7,31.72,31.68,31.71,91000.0,20.578,20.591,20.5651,20.5845,91000.0
2006-10-30 11:00:00,31.72,31.72,31.68,31.71,78800.0,20.591,20.591,20.5651,20.5845,78800.0
2006-10-30 11:10:00,31.71,31.79,31.68,31.78,111600.0,20.5845,20.6365,20.5651,20.63,111600.0
2006-10-30 11:20:00,31.78,31.81,31.75,31.77,159000.0,20.63,20.6494,20.6105,20.6235,159000.0
2006-10-30 11:30:00,31.77,31.82,31.76,31.81,70400.0,20.6235,20.6559,20.617,20.6494,70400.0
2006-10-30 11:40:00,31.8,31.86,31.8,31.86,86600.0,20.6429,20.6819,20.6429,20.6819,86600.0
2006-10-30 11:50:00,31.86,31.88,31.85,31.85,71200.0,20.6819,20.6949,20.6754,20.6754,71200.0
2006-10-30 12:00:00,31.85,31.85,31.81,31.81,44000.0,20.6754,20.6754,20.6494,20.6494,44000.0
2006-10-30 12:10:00,31.82,31.83,31.74,31.75,53000.0,20.6559,20.6624,20.604,20.6105,53000.0
2006-10-30 12:20:00,31.75,31.8,31.73,31.77,76000.0,20.6105,20.6429,20.5975,20.6235,76000.0
2006-10-30 12:30:00,31.77,31.78,31.75,31.75,69800.0,20.6235,20.63,20.6105,20.6105,69800.0
2006-10-30 12:40:00,31.75,31.78,31.74,31.78,79200.0,20.6105,20.63,20.604,20.63,79200.0
2006-10-30 12:50:00,31.78,31.84,31.78,31.84,29600.0,20.63,20.6689,20.63,20.6689,29600.0
2006-10-30 13:00:00,31.84,31.85,31.77,31.78,79600.0,20.6689,20.6754,20.6235,20.63,79600.0
2006-10-30 13:10:00,31.79,31.83,31.78,31.82,36600.0,20.6365,20.6624,20.63,20.6559,36600.0
2006-10-30 13:20:00,31.82,31.85,31.79,31.81,32600.0,20.6559,20.6754,20.6365,20.6494,32600.0
2006-10-30 13:30:00,31.81,31.84,31.81,31.83,31800.0,20.6494,20.6689,20.6494,20.6624,31800.0
2006-10-30 13:40:00,31.83,31.86,31.83,31.84,66200.0,20.6624,20.6819,20.6624,20.6689,66200.0
2006-10-30 13:50:00,31.85,31.87,31.84,31.85,33400.0,20.6754,20.6884,20.6689,20.6754,33400.0
2006-10-30 14:00:00,31.86,31.88,31.85,31.87,77200.0,20.6819,20.6949,20.6754,20.6884,77200.0
2006-10-30 14:10:00,31.88,31.88,31.84,31.85,49600.0,20.6949,20.6949,20.6689,20.6754,49600.0
2006-10-30 14:20:00,31.85,31.85,31.79,31.8,80200.0,20.6754,20.6754,20.6365,20.6429,80200.0
2006-10-30 14:30:00,31.8,31.8,31.75,31.77,104800.0,20.6429,20.6429,20.6105,20.6235,104800.0
2006-10-30 14:40:00,31.77,31.87,31.76,31.86,89400.0,20.6235,20.6884,20.617,20.6819,89400.0
2006-10-30 14:50:00,31.86,31.93,31.86,31.92,183600.0,20.6819,20.7273,20.6819,20.7208,183600.0
2006-10-30 15:00:00,31.93,31.94,31.89,31.93,174000.0,20.7273,20.7338,20.7014,20.7273,174000.0
2006-10-30 15:10:00,31.94,31.94,31.87,31.87,152800.0,20.7338,20.7338,20.6884,20.6884,152800.0
2006-10-30 15:20:00,31.86,31.89,31.85,31.88,119800.0,20.6819,20.7014,20.6754,20.6949,119800.0
2006-10-30 15:30:00,31.88,31.9,31.87,31.88,86000.0,20.6949,20.7079,20.6884,20.6949,86000.0
2006-10-30 15:40:00,31.88,31.9,31.84,31.88,101800.0,20.6949,20.7079,20.6689,20.6949,101800.0
2006-10-30 15:50:00,31.88,31.9,31.84,31.9,166400.0,20.6949,20.7079,20.6689,20.7079,166400.0
2006-10-31 09:30:00,31.75,31.98,31.75,31.93,244000.0,20.6105,20.7598,20.6105,20.7273,244000.0
2006-10-31 09:40:00,31.93,31.93,31.75,31.79,127000.0,20.7273,20.7273,20.6105,20.6365,127000.0
2006-10-31 09:50:00,31.78,31.81,31.7,31.71,178200.0,20.63,20.6494,20.578,20.5845,178200.0
2006-10-31 10:00:00,31.71,31.82,31.68,31.75,133000.0,20.5845,20.6559,20.5651,20.6105,133000.0
2006-10-31 10:10:00,31.75,31.78,31.66,31.75,250000.0,20.6105,20.63,20.5521,20.6105,250000.0
2006-10-31 10:20:00,31.75,31.9,31.75,31.88,74000.0,20.6105,20.7079,20.6105,20.6949,74000.0
2006-10-31 10:30:00,31.88,31.93,31.87,31.93,266400.0,20.6949,20.7273,20.6884,20.7273,266400.0
2006-10-31 10:40:00,31.93,31.97,31.92,31.92,102800.0,20.7273,20.7533,20.7208,20.7208,102800.0
2006-10-31 10:50:00,31.92,31.92,31.83,31.83,64600.0,20.7208,20.7208,20.6624,20.6624,64600.0
2006-10-31 11:00:00,31.83,31.86,31.73,31.74,109800.0,20.6624,20.6819,20.5975,20.604,109800.0
2006-10-31 11:10:00,31.73,31.74,31.69,31.74,177200.0,20.5975,20.604,20.5715,20.604,177200.0
2006-10-31 11:20:00,31.75,31.75,31.7,31.72,60200.0,20.6105,20.6105,20.578,20.591,60200.0
2006-10-31 11:30:00,31.72,31.78,31.72,31.75,62800.0,20.591,20.63,20.591,20.6105,62800.0
2006-10-31 11:40:00,31.75,31.77,31.7,31.71,61800.0,20.6105,20.6235,20.578,20.5845,61800.0
2006-10-31 11:50:00,31.71,31.76,31.69,31.76,59800.0,20.5845,20.617,20.5715,20.617,59800.0
2006-10-31 12:00:00,31.75,31.79,31.74,31.79,57800.0,20.6105,20.6365,20.604,20.6365,57800.0
2006-10-31 12:10:00,31.79,31.83,31.78,31.83,75200.0,20.6365,20.6624,20.63,20.6624,75200.0
2006-10-31 12:20:00,31.83,31.86,31.83,31.86,23000.0,20.6624,20.6819,20.6624,20.6819,23000.0
2006-10-31 12:30:00,31.86,31.86,31.81,31.84,560000.0,20.6819,20.6819,20.6494,20.6689,560000.0
2006-10-31 12:40:00,31.84,31.87,31.81,31.86,42800.0,20.6689,20.6884,20.6494,20.6819,42800.0
2006-10-31 12:50:00,31.88,31.92,31.86,31.91,75400.0,20.6949,20.7208,20.6819,20.7144,75400.0
2006-10-31 13:00:00,31.91,31.91,31.88,31.89,70400.0,20.7144,20.7144,20.6949,20.7014,70400.0
2006-10-31 13:10:00,31.89,31.89,31.81,31.81,80000.0,20.7014,20.7014,20.6494,20.6494,80000.0
2006-10-31 13:20:00,31.81,31.81,31.79,31.8,49800.0,20.6494,20.6494,20.6365,20.6429,49800.0
2006-10-31 13:30:00,31.79,31.83,31.79,31.81,64000.0,20.6365,20.6624,20.6365,20.6494,64000.0
2006-10-31 13:40:00,31.81,31.83,31.79,31.8,51000.0,20.6494,20.6624,20.6365,20.6429,51000.0
2006-10-31 13:50:00,31.79,31.82,31.78,31.82,66000.0,20.6365,20.6559,20.63,20.6559,66000.0
2006-10-31 14:00:00,31.82,31.82,31.75,31.75,82400.0,20.6559,20.6559,20.6105,20.6105,82400.0
2006-10-31 14:10:00,31.75,31.82,31.75,31.82,122200.0,20.6105,20.6559,20.6105,20.6559,122200.0
2006-10-31 14:20:00,31.81,31.82,31.77,31.78,60200.0,20.6494,20.6559,20.6235,20.63,60200.0
2006-10-31 14:30:00,31.78,31.86,31.77,31.86,79200.0,20.63,20.6819,20.6235,20.6819,79200.0
2006-10-31 14:40:00,31.86,31.91,31.86,31.86,63800.0,20.6819,20.7144,20.6819,20.6819,63800.0
2006-10-31 14:50:00,31.86,31.93,31.86,31.93,112200.0,20.6819,20.7273,20.6819,20.7273,112200.0
2006-10-31 15:00:00,31.93,31.93,31.91,31.92,81600.0,20.7273,20.7273,20.7144,20.7208,81600.0
2006-10-31 15:10:00,31.92,31.92,31.88,31.91,66600.0,20.7208,20.7208,20.6949,20.7144,66600.0
2006-10-31 15:20:00,31.91,31.96,31.9,31.96,105600.0,20.7144,20.7468,20.7079,20.7468,105600.0
2006-10-31 15:30:00,31.95,31.98,31.95,31.98,116400.0,20.7403,20.7598,20.7403,20.7598,116400.0
2006-10-31 15:40:00,31.97,32.04,31.97,32.03,186200.0,20.7533,20.7987,20.7533,20.7923,186200.0
2006-10-31 15:50:00,32.04,32.04,31.93,31.96,226400.0,20.7987,20.7987,20.7273,20.7468,226400.0
2006-11-01 09:30:00,32.11,32.12,31.91,31.93,125400.0,20.8442,20.8507,20.7144,20.7273,125400.0
2006-11-01 09:40:00,31.93,31.96,31.89,31.9,45600.0,20.7273,20.7468,20.7014,20.7079,45600.0
2006-11-01 09:50:00,31.9,32.07,31.9,32.0,95000.0,20.7079,20.8182,20.7079,20.7728,95000.0
2006-11-01 10:00:00,32.0,32.08,31.92,32.08,63200.0,20.7728,20.8247,20.7208,20.8247,63200.0
2006-11-01 10:10:00,32.07,32.07,31.96,32.01,97400.0,20.8182,20.8182,20.7468,20.7793,97400.0
2006-11-01 10:20:00,32.01,32.05,31.99,32.04,73800.0,20.7793,20.8052,20.7663,20.7987,73800.0
2006-11-01 10:30:00,32.04,32.05,31.98,31.99,73600.0,20.7987,20.8052,20.7598,20.7663,73600.0
2006-11-01 10:40:00,31.99,32.0,31.95,31.97,61000.0,20.7663,20.7728,20.7403,20.7533,61000.0
2006-11-01 10:50:00,31.97,31.99,31.92,31.93,79800.0,20.7533,20.7663,20.7208,20.7273,79800.0
2006-11-01 11:00:00,31.93,31.99,31.93,31.97,70600.0,20.7273,20.7663,20.7273,20.7533,70600.0
2006-11-01 11:10:00,31.97,31.98,31.86,31.89,68000.0,20.7533,20.7598,20.6819,20.7014,68000.0
2006-11-01 11:20:00,31.89,31.95,31.88,31.93,47800.0,20.7014,20.7403,20.6949,20.7273,47800.0
2006-11-01 11:30:00,31.93,31.96,31.93,31.94,46400.0,20.7273,20.7468,20.7273,20.7338,46400.0
2006-11-01 11:40:00,31.95,31.95,31.91,31.95,55200.0,20.7403,20.7403,20.7144,20.7403,55200.0
2006-11-01 11:50:00,31.95,31.96,31.91,31.92,75200.0,20.7403,20.7468,20.7144,20.7208,75200.0
2006-11-01 12:00:00,31.92,31.96,31.9,31.96,60800.0,20.7208,20.7468,20.7079,20.7468,60800.0
2006-11-01 12:10:00,31.96,32.0,31.95,31.98,61600.0,20.7468,20.7728,20.7403,20.7598,61600.0
2006-11-01 12:20:00,31.96,31.96,31.9,31.93,123200.0,20.7468,20.7468,20.7079,20.7273,123200.0
2006-11-01 12:30:00,31.92,31.92,31.88,31.88,70400.0,20.7208,20.7208,20.6949,20.6949,70400.0
2006-11-01 12:40:00,31.88,31.89,31.84,31.85,65400.0,20.6949,20.7014,20.6689,20.6754,65400.0
2006-11-01 12:50:00,31.84,31.85,31.83,31.83,61200.0,20.6689,20.6754,20.6624,20.6624,61200.0
2006-11-01 13:00:00,31.84,31.88,31.84,31.87,45600.0,20.6689,20.6949,20.6689,20.6884,45600.0
2006-11-01 13:10:00,31.88,31.89,31.86,31.89,46200.0,20.6949,20.7014,20.6819,20.7014,46200.0
2006-11-01 13:20:00,31.88,31.91,31.88,31.9,55600.0,20.6949,20.7144,20.6949,20.7079,55600.0
2006-11-01 13:30:00,31.9,31.91,31.9,31.91,27200.0,20.7079,20.7144,20.7079,20.7144,27200.0
2006-11-01 13:40:00,31.9,31.92,31.88,31.89,38200.0,20.7079,20.7208,20.6949,20.7014,38200.0
2006-11-01 13:50:00,31.88,31.9,31.88,31.9,33800.0,20.6949,20.7079,20.6949,20.7079,33800.0
2006-11-01 14:00:00,31.89,31.92,31.88,31.89,25000.0,20.7014,20.7208,20.6949,20.7014,25000.0
2006-11-01 14:10:00,31.89,31.89,31.85,31.87,53400.0,20.7014,20.7014,20.6754,20.6884,53400.0
2006-11-01 14:20:00,31.88,31.95,31.87,31.95,106400.0,20.6949,20.7403,20.6884,20.7403,106400.0
2006-11-01 14:30:00,31.95,31.95,31.86,31.9,53200.0,20.7403,20.7403,20.6819,20.7079,53200.0
2006-11-01 14:40:00,31.9,31.93,31.9,31.92,62800.0,20.7079,20.7273,20.7079,20.7208,62800.0
2006-11-01 14:50:00,31.93,31.94,31.9,31.93,66600.0,20.7273,20.7338,20.7079,20.7273,66600.0
2006-11-01 15:00:00,31.93,31.94,31.91,31.93,68200.0,20.7273,20.7338,20.7144,20.7273,68200.0
2006-11-01 15:10:00,31.93,31.94,31.91,31.93,79800.0,20.7273,20.7338,20.7144,20.7273,79800.0
2006-11-01 15:20:00,31.92,31.93,31.92,31.93,62400.0,20.7208,20.7273,20.7208,20.7273,62400.0
2006-11-01 15:30:00,31.93,32.0,31.93,31.99,111400.0,20.7273,20.7728,20.7273,20.7663,111400.0
2006-11-01 15:40:00,31.99,32.02,31.99,32.01,151400.0,20.7663,20.7858,20.7663,20.7793,151400.0
2006-11-01 15:50:00,32.01,32.02,32.0,32.01,121000.0,20.7793,20.7858,20.7728,20.7793,121000.0
2006-11-02 09:30:00,31.95,32.04,31.92,32.04,119600.0,20.7403,20.7987,20.7208,20.7987,119600.0
2006-11-02 09:40:00,32.04,32.04,31.94,31.96,110400.0,20.7987,20.7987,20.7338,20.7468,110400.0
2006-11-02 09:50:00,31.96,31.96,31.85,31.86,116200.0,20.7468,20.7468,20.6754,20.6819,116200.0
2006-11-02 10:00:00,31.86,31.86,31.84,31.86,75800.0,20.6819,20.6819,20.6689,20.6819,75800.0
2006-11-02 10:10:00,31.86,31.89,31.86,31.89,71600.0,20.6819,20.7014,20.6819,20.7014,71600.0
2006-11-02 10:20:00,31.88,31.9,31.85,31.86,84800.0,20.6949,20.7079,20.6754,20.6819,84800.0
2006-11-02 10:30:00,31.85,31.88,31.83,31.87,62200.0,20.6754,20.6949,20.6624,20.6884,62200.0
2006-11-02 10:40:00,31.87,31.87,31.83,31.85,78200.0,20.6884,20.6884,20.6624,20.6754,78200.0
2006-11-02 10:50:00,31.85,31.9,31.85,31.88,42400.0,20.6754,20.7079,20.6754,20.6949,42400.0
2006-11-02 11:00:00,31.88,31.92,31.86,31.89,74400.0,20.6949,20.7208,20.6819,20.7014,74400.0
2006-11-02 11:10:00,31.89,31.94,31.88,31.91,64000.0,20.7014,20.7338,20.6949,20.7144,64000.0
2006-11-02 11:20:00,31.91,31.93,31.83,31.83,41600.0,20.7144,20.7273,20.6624,20.6624,41600.0
2006-11-02 11:30:00,31.83,31.85,31.83,31.85,67800.0,20.6624,20.6754,20.6624,20.6754,67800.0
2006-11-02 11:40:00,31.85,31.86,31.77,31.78,76800.0,20.6754,20.6819,20.6235,20.63,76800.0
2006-11-02 11:50:00,31.77,31.78,31.66,31.68,131800.0,20.6235,20.63,20.5521,20.5651,131800.0
2006-11-02 12:00:00,31.68,31.75,31.68,31.75,122200.0,20.5651,20.6105,20.5651,20.6105,122200.0
2006-11-02 12:10:00,31.75,31.8,31.74,31.79,62600.0,20.6105,20.6429,20.604,20.6365,62600.0
2006-11-02 12:20:00,31.79,31.83,31.79,31.81,56600.0,20.6365,20.6624,20.6365,20.6494,56600.0
2006-11-02 12:30:00,31.81,31.85,31.81,31.85,39200.0,20.6494,20.6754,20.6494,20.6754,39200.0
2006-11-02 12:40:00,31.85,31.85,31.8,31.8,45000.0,20.6754,20.6754,20.6429,20.6429,45000.0
2006-11-02 12:50:00,31.8,31.82,31.79,31.81,52600.0,20.6429,20.6559,20.6365,20.6494,52600.0
2006-11-02 13:00:00,31.81,31.84,31.77,31.79,61000.0,20.6494,20.6689,20.6235,20.6365,61000.0
2006-11-02 13:10:00,31.78,31.85,31.78,31.84,32800.0,20.63,20.6754,20.63,20.6689,32800.0
2006-11-02 13:20:00,31.84,31.88,31.84,31.86,72800.0,20.6689,20.6949,20.6689,20.6819,72800.0
2006-11-02 13:30:00,31.86,31.86,31.78,31.82,56400.0,20.6819,20.6819,20.63,20.6559,56400.0
2006-11-02 13:40:00,31.81,31.82,31.77,31.78,72200.0,20.6494,20.6559,20.6235,20.63,72200.0
2006-11-02 13:50:00,31.78,31.8,31.77,31.78,70000.0,20.63,20.6429,20.6235,20.63,70000.0
2006-11-02 14:00:00,31.78,31.78,31.73,31.74,93200.0,20.63,20.63,20.5975,20.604,93200.0
2006-11-02 14:10:00,31.74,31.75,31.7,31.7,81400.0,20.604,20.6105,20.578,20.578,81400.0
2006-11-02 14:20:00,31.7,31.76,31.7,31.75,64000.0,20.578,20.617,20.578,20.6105,64000.0
2006-11-02 14:30:00,31.75,31.77,31.73,31.73,79400.0,20.6105,20.6235,20.5975,20.5975,79400.0
2006-11-02 14:40:00,31.73,31.79,31.73,31.79,42000.0,20.5975,20.6365,20.5975,20.6365,42000.0
2006-11-02 14:50:00,31.79,31.81,31.75,31.8,62200.0,20.6365,20.6494,20.6105,20.6429,62200.0
2006-11-02 15:00:00,31.8,31.86,31.8,31.84,102400.0,20.6429,20.6819,20.6429,20.6689,102400.0
2006-11-02 15:10:00,31.84,31.89,31.84,31.85,69000.0,20.6689,20.7014,20.6689,20.6754,69000.0
2006-11-02 15:20:00,31.86,31.86,31.78,31.79,60600.0,20.6819,20.6819,20.63,20.6365,60600.0
2006-11-02 15:30:00,31.79,31.8,31.75,31.75,96400.0,20.6365,20.6429,20.6105,20.6105,96400.0
2006-11-02 15:40:00,31.75,31.78,31.75,31.75,108800.0,20.6105,20.63,20.6105,20.6105,108800.0
2006-11-02 15:50:00,31.75,31.79,31.75,31.76,114200.0,20.6105,20.6365,20.6105,20.617,114200.0
2006-11-03 09:30:00,31.84,31.91,31.73,31.83,122800.0,20.6689,20.7144,20.5975,20.6624,122800.0
2006-11-03 09:40:00,31.83,31.89,31.82,31.85,92200.0,20.6624,20.7014,20.6559,20.6754,92200.0
2006-11-03 09:50:00,31.84,31.93,31.83,31.91,54400.0,20.6689,20.7273,20.6624,20.7144,54400.0
2006-11-03 10:00:00,31.9,31.95,31.86,31.87,50800.0,20.7079,20.7403,20.6819,20.6884,50800.0
2006-11-03 10:10:00,31.87,31.93,31.86,31.92,38200.0,20.6884,20.7273,20.6819,20.7208,38200.0
2006-11-03 10:20:00,31.93,31.93,31.83,31.84,52800.0,20.7273,20.7273,20.6624,20.6689,52800.0
2006-11-03 10:30:00,31.83,31.84,31.8,31.82,49800.0,20.6624,20.6689,20.6429,20.6559,49800.0
2006-11-03 10:40:00,31.82,31.86,31.8,31.85,24600.0,20.6559,20.6819,20.6429,20.6754,24600.0
2006-11-03 10:50:00,31.86,31.92,31.83,31.91,38600.0,20.6819,20.7208,20.6624,20.7144,38600.0
2006-11-03 11:00:00,31.92,31.93,31.89,31.9,91200.0,20.7208,20.7273,20.7014,20.7079,91200.0
2006-11-03 11:10:00,31.9,31.95,31.9,31.93,71000.0,20.7079,20.7403,20.7079,20.7273,71000.0
2006-11-03 11:20:00,31.93,31.93,31.9,31.92,48400.0,20.7273,20.7273,20.7079,20.7208,48400.0
2006-11-03 11:30:00,31.92,31.96,31.92,31.95,127000.0,20.7208,20.7468,20.7208,20.7403,127000.0
2006-11-03 11:40:00,31.94,31.96,31.93,31.93,132200.0,20.7338,20.7468,20.7273,20.7273,132200.0
2006-11-03 11:50:00,31.94,31.99,31.94,31.97,95800.0,20.7338,20.7663,20.7338,20.7533,95800.0
2006-11-03 12:00:00,31.97,31.97,31.88,31.88,55200.0,20.7533,20.7533,20.6949,20.6949,55200.0
2006-11-03 12:10:00,31.88,31.89,31.76,31.77,84800.0,20.6949,20.7014,20.617,20.6235,84800.0
2006-11-03 12:20:00,31.77,31.77,31.75,31.76,65200.0,20.6235,20.6235,20.6105,20.617,65200.0
2006-11-03 12:30:00,31.76,31.77,31.74,31.75,86000.0,20.617,20.6235,20.604,20.6105,86000.0
2006-11-03 12:40:00,31.75,31.78,31.75,31.75,40200.0,20.6105,20.63,20.6105,20.6105,40200.0
2006-11-03 12:50:00,31.75,31.76,31.74,31.75,41600.0,20.6105,20.617,20.604,20.6105,41600.0
2006-11-03 13:00:00,31.75,31.75,31.74,31.75,111800.0,20.6105,20.6105,20.604,20.6105,111800.0
2006-11-03 13:10:00,31.75,31.76,31.75,31.75,62200.0,20.6105,20.617,20.6105,20.6105,62200.0
2006-11-03 13:20:00,31.78,31.8,31.75,31.75,105600.0,20.63,20.6429,20.6105,20.6105,105600.0
2006-11-03 13:30:00,31.76,31.79,31.76,31.77,37200.0,20.617,20.6365,20.617,20.6235,37200.0
2006-11-03 13:40:00,31.77,31.77,31.74,31.75,37000.0,20.6235,20.6235,20.604,20.6105,37000.0
2006-11-03 13:50:00,31.75,31.75,31.71,31.71,61600.0,20.6105,20.6105,20.5845,20.5845,61600.0
2006-11-03 14:00:00,31.72,31.72,31.66,31.67,111400.0,20.591,20.591,20.5521,20.5586,111400.0
2006-11-03 14:10:00,31.67,31.74,31.66,31.73,113600.0,20.5586,20.604,20.5521,20.5975,113600.0
2006-11-03 14:20:00,31.73,31.73,31.69,31.69,41200.0,20.5975,20.5975,20.5715,20.5715,41200.0
2006-11-03 14:30:00,31.69,31.74,31.68,31.74,88400.0,20.5715,20.604,20.5651,20.604,88400.0
2006-11-03 14:40:00,31.74,31.76,31.73,31.75,109000.0,20.604,20.617,20.5975,20.6105,109000.0
2006-11-03 14:50:00,31.75,31.78,31.74,31.75,69200.0,20.6105,20.63,20.604,20.6105,69200.0
2006-11-03 15:00:00,31.76,31.82,31.76,31.82,76000.0,20.617,20.6559,20.617,20.6559,76000.0
2006-11-03 15:10:00,31.82,31.82,31.78,31.8,53200.0,20.6559,20.6559,20.63,20.6429,53200.0
2006-11-03 15:20:00,31.79,31.81,31.78,31.79,50000.0,20.6365,20.6494,20.63,20.6365,50000.0
2006-11-03 15:30:00,31.79,31.85,31.78,31.85,60200.0,20.6365,20.6754,20.63,20.6754,60200.0
2006-11-03 15:40:00,31.85,31.91,31.85,31.86,112400.0,20.6754,20.7144,20.6754,20.6819,112400.0
2006-11-03 15:50:00,31.86,31.87,31.83,31.85,97000.0,20.6819,20.6884,20.6624,20.6754,97000.0
2006-11-06 09:30:00,31.9,31.93,31.87,31.92,136200.0,20.7079,20.7273,20.6884,20.7208,136200.0
2006-11-06 09:40:00,31.93,31.98,31.91,31.98,95200.0,20.7273,20.7598,20.7144,20.7598,95200.0
2006-11-06 09:50:00,31.99,32.0,31.93,31.96,114000.0,20.7663,20.7728,20.7273,20.7468,114000.0
2006-11-06 10:00:00,31.97,32.03,31.94,31.95,119000.0,20.7533,20.7923,20.7338,20.7403,119000.0
2006-11-06 10:10:00,31.97,32.03,31.95,32.03,138200.0,20.7533,20.7923,20.7403,20.7923,138200.0
2006-11-06 10:20:00,32.03,32.06,32.02,32.04,84000.0,20.7923,20.8117,20.7858,20.7987,84000.0
2006-11-06 10:30:00,32.04,32.04,32.01,32.01,45400.0,20.7987,20.7987,20.7793,20.7793,45400.0
2006-11-06 10:40:00,32.01,32.03,32.0,32.03,78600.0,20.7793,20.7923,20.7728,20.7923,78600.0
2006-11-06 10:50:00,32.02,32.04,31.99,31.99,115200.0,20.7858,20.7987,20.7663,20.7663,115200.0
2006-11-06 11:00:00,32.0,32.02,31.98,32.0,87600.0,20.7728,20.7858,20.7598,20.7728,87600.0
2006-11-06 11:10:00,32.0,32.02,31.97,32.0,79200.0,20.7728,20.7858,20.7533,20.7728,79200.0
2006-11-06 11:20:00,32.0,32.02,31.99,32.02,67200.0,20.7728,20.7858,20.7663,20.7858,67200.0
2006-11-06 11:30:00,32.02,32.02,32.0,32.02,91600.0,20.7858,20.7858,20.7728,20.7858,91600.0
2006-11-06 11:40:00,32.02,32.02,32.0,32.02,63200.0,20.7858,20.7858,20.7728,20.7858,63200.0
2006-11-06 11:50:00,32.02,32.02,31.98,32.02,73200.0,20.7858,20.7858,20.7598,20.7858,73200.0
2006-11-06 12:00:00,32.01,32.03,32.0,32.0,83800.0,20.7793,20.7923,20.7728,20.7728,83800.0
2006-11-06 12:10:00,32.0,32.0,31.93,31.93,92000.0,20.7728,20.7728,20.7273,20.7273,92000.0
2006-11-06 12:20:00,31.93,31.94,31.92,31.92,81800.0,20.7273,20.7338,20.7208,20.7208,81800.0
2006-11-06 12:30:00,31.92,31.93,31.86,31.88,127400.0,20.7208,20.7273,20.6819,20.6949,127400.0
2006-11-06 12:40:00,31.88,31.92,31.88,31.91,50600.0,20.6949,20.7208,20.6949,20.7144,50600.0
2006-11-06 12:50:00,31.92,31.95,31.91,31.93,58600.0,20.7208,20.7403,20.7144,20.7273,58600.0
2006-11-06 13:00:00,31.93,31.98,31.93,31.97,64600.0,20.7273,20.7598,20.7273,20.7533,64600.0
2006-11-06 13:10:00,31.98,31.99,31.96,31.98,90000.0,20.7598,20.7663,20.7468,20.7598,90000.0
2006-11-06 13:20:00,31.98,31.98,31.95,31.95,40200.0,20.7598,20.7598,20.7403,20.7403,40200.0
2006-11-06 13:30:00,31.95,31.97,31.93,31.93,68800.0,20.7403,20.7533,20.7273,20.7273,68800.0
2006-11-06 13:40:00,31.93,31.94,31.92,31.93,58000.0,20.7273,20.7338,20.7208,20.7273,58000.0
2006-11-06 13:50:00,31.93,31.94,31.9,31.91,52800.0,20.7273,20.7338,20.7079,20.7144,52800.0
2006-11-06 14:00:00,31.91,31.93,31.9,31.92,74400.0,20.7144,20.7273,20.7079,20.7208,74400.0
2006-11-06 14:10:00,31.92,31.92,31.89,31.91,53600.0,20.7208,20.7208,20.7014,20.7144,53600.0
2006-11-06 14:20:00,31.91,31.93,31.9,31.92,84000.0,20.7144,20.7273,20.7079,20.7208,84000.0
2006-11-06 14:30:00,31.92,31.92,31.89,31.89,68400.0,20.7208,20.7208,20.7014,20.7014,68400.0
2006-11-06 14:40:00,31.89,31.9,31.88,31.9,49000.0,20.7014,20.7079,20.6949,20.7079,49000.0
2006-11-06 14:50:00,31.9,31.92,31.88,31.9,58600.0,20.7079,20.7208,20.6949,20.7079,58600.0
2006-11-06 15:00:00,31.91,31.96,31.9,31.96,73000.0,20.7144,20.7468,20.7079,20.7468,73000.0
2006-11-06 15:10:00,31.96,31.98,31.96,31.98,77000.0,20.7468,20.7598,20.7468,20.7598,77000.0
2006-11-06 15:20:00,31.98,31.98,31.96,31.98,70200.0,20.7598,20.7598,20.7468,20.7598,70200.0
2006-11-06 15:30:00,31.98,32.03,31.98,32.02,126200.0,20.7598,20.7923,20.7598,20.7858,126200.0
2006-11-06 15:40:00,32.02,32.1,32.02,32.07,170800.0,20.7858,20.8377,20.7858,20.8182,170800.0
2006-11-06 15:50:00,32.07,32.07,32.01,32.02,144000.0,20.8182,20.8182,20.7793,20.7858,144000.0
2006-11-07 09:30:00,32.1,32.21,32.02,32.21,144400.0,20.8377,20.9091,20.7858,20.9091,144400.0
2006-11-07 09:40:00,32.2,32.35,32.15,32.34,99400.0,20.9026,21.0,20.8702,20.9935,99400.0
2006-11-07 09:50:00,32.35,32.43,32.34,32.4,152000.0,21.0,21.0519,20.9935,21.0324,152000.0
2006-11-07 10:00:00,32.4,32.49,32.36,32.49,104400.0,21.0324,21.0909,21.0065,21.0909,104400.0
2006-11-07 10:10:00,32.49,32.5,32.43,32.48,162000.0,21.0909,21.0974,21.0519,21.0844,162000.0
2006-11-07 10:20:00,32.48,32.48,32.38,32.41,146800.0,21.0844,21.0844,21.0195,21.0389,146800.0
2006-11-07 10:30:00,32.4,32.46,32.39,32.39,106000.0,21.0324,21.0714,21.0259,21.0259,106000.0
2006-11-07 10:40:00,32.39,32.47,32.39,32.47,122400.0,21.0259,21.0779,21.0259,21.0779,122400.0
2006-11-07 10:50:00,32.47,32.47,32.38,32.4,135400.0,21.0779,21.0779,21.0195,21.0324,135400.0
2006-11-07 11:00:00,32.38,32.45,32.38,32.45,125600.0,21.0195,21.0649,21.0195,21.0649,125600.0
2006-11-07 11:10:00,32.44,32.46,32.42,32.42,111600.0,21.0584,21.0714,21.0454,21.0454,111600.0
2006-11-07 11:20:00,32.42,32.48,32.38,32.47,112400.0,21.0454,21.0844,21.0195,21.0779,112400.0
2006-11-07 11:30:00,32.47,32.48,32.42,32.45,111000.0,21.0779,21.0844,21.0454,21.0649,111000.0
2006-11-07 11:40:00,32.45,32.45,32.38,32.38,76600.0,21.0649,21.0649,21.0195,21.0195,76600.0
2006-11-07 11:50:00,32.37,32.39,32.35,32.36,87400.0,21.013,21.0259,21.0,21.0065,87400.0
2006-11-07 12:00:00,32.35,32.4,32.34,32.38,86400.0,21.0,21.0324,20.9935,21.0195,86400.0
2006-11-07 12:10:00,32.38,32.45,32.38,32.4,78600.0,21.0195,21.0649,21.0195,21.0324,78600.0
2006-11-07 12:20:00,32.4,32.42,32.37,32.4,64600.0,21.0324,21.0454,21.013,21.0324,64600.0
2006-11-07 12:30:00,32.41,32.45,32.4,32.45,63200.0,21.0389,21.0649,21.0324,21.0649,63200.0
2006-11-07 12:40:00,32.45,32.45,32.42,32.44,47200.0,21.0649,21.0649,21.0454,21.0584,47200.0
2006-11-07 12:50:00,32.44,32.45,32.43,32.45,64400.0,21.0584,21.0649,21.0519,21.0649,64400.0
2006-11-07 13:00:00,32.44,32.44,32.38,32.38,50600.0,21.0584,21.0584,21.0195,21.0195,50600.0
2006-11-07 13:10:00,32.38,32.4,32.36,32.36,31800.0,21.0195,21.0324,21.0065,21.0065,31800.0
2006-11-07 13:20:00,32.36,32.38,32.35,32.35,54400.0,21.0065,21.0195,21.0,21.0,54400.0
2006-11-07 13:30:00,32.36,32.37,32.35,32.37,46200.0,21.0065,21.013,21.0,21.013,46200.0
2006-11-07 13:40:00,32.37,32.42,32.36,32.42,45800.0,21.013,21.0454,21.0065,21.0454,45800.0
2006-11-07 13:50:00,32.41,32.43,32.39,32.43,63000.0,21.0389,21.0519,21.0259,21.0519,63000.0
2006-11-07 14:00:00,32.43,32.44,32.42,32.43,257800.0,21.0519,21.0584,21.0454,21.0519,257800.0
2006-11-07 14:10:00,32.43,32.45,32.4,32.43,113600.0,21.0519,21.0649,21.0324,21.0519,113600.0
2006-11-07 14:20:00,32.43,32.44,32.39,32.41,83000.0,21.0519,21.0584,21.0259,21.0389,83000.0
2006-11-07 14:30:00,32.4,32.43,32.38,32.42,74000.0,21.0324,21.0519,21.0195,21.0454,74000.0
2006-11-07 14:40:00,32.42,32.44,32.41,32.44,88000.0,21.0454,21.0584,21.0389,21.0584,88000.0
2006-11-07 14:50:00,32.44,32.44,32.42,32.42,94800.0,21.0584,21.0584,21.0454,21.0454,94800.0
2006-11-07 15:00:00,32.42,32.45,32.42,32.43,103200.0,21.0454,21.0649,21.0454,21.0519,103200.0
2006-11-07 15:10:00,32.43,32.45,32.43,32.44,84600.0,21.0519,21.0649,21.0519,21.0584,84600.0
2006-11-07 15:20:00,32.45,32.45,32.43,32.44,127600.0,21.0649,21.0649,21.0519,21.0584,127600.0
2006-11-07 15:30:00,32.45,32.49,32.44,32.47,225000.0,21.0649,21.0909,21.0584,21.0779,225000.0
2006-11-07 15:40:00,32.47,32.49,32.46,32.47,211800.0,21.0779,21.0909,21.0714,21.0779,211800.0
2006-11-07 15:50:00,32.47,32.49,32.45,32.48,216400.0,21.0779,21.0909,21.0649,21.0844,216400.0
2006-11-08 09:30:00,32.5,32.5,32.38,32.4,134000.0,21.0974,21.0974,21.0195,21.0324,134000.0
2006-11-08 09:40:00,32.4,32.47,32.38,32.45,120400.0,21.0324,21.0779,21.0195,21.0649,120400.0
2006-11-08 09:50:00,32.45,32.45,32.39,32.41,152200.0,21.0649,21.0649,21.0259,21.0389,152200.0
2006-11-08 10:00:00,32.41,32.43,32.38,32.38,154400.0,21.0389,21.0519,21.0195,21.0195,154400.0
2006-11-08 10:10:00,32.38,32.47,32.38,32.46,70800.0,21.0195,21.0779,21.0195,21.0714,70800.0
2006-11-08 10:20:00,32.47,32.47,32.4,32.41,110600.0,21.0779,21.0779,21.0324,21.0389,110600.0
2006-11-08 10:30:00,32.41,32.44,32.4,32.44,55200.0,21.0389,21.0584,21.0324,21.0584,55200.0
2006-11-08 10:40:00,32.44,32.45,32.41,32.42,39800.0,21.0584,21.0649,21.0389,21.0454,39800.0
2006-11-08 10:50:00,32.42,32.43,32.4,32.42,62400.0,21.0454,21.0519,21.0324,21.0454,62400.0
2006-11-08 11:00:00,32.42,32.43,32.38,32.4,61200.0,21.0454,21.0519,21.0195,21.0324,61200.0
2006-11-08 11:10:00,32.4,32.42,32.38,32.4,50200.0,21.0324,21.0454,21.0195,21.0324,50200.0
2006-11-08 11:20:00,32.4,32.42,32.39,32.4,45200.0,21.0324,21.0454,21.0259,21.0324,45200.0
2006-11-08 11:30:00,32.39,32.39,32.36,32.37,107200.0,21.0259,21.0259,21.0065,21.013,107200.0
2006-11-08 11:40:00,32.36,32.38,32.35,32.36,51000.0,21.0065,21.0195,21.0,21.0065,51000.0
2006-11-08 11:50:00,32.37,32.39,32.34,32.38,35200.0,21.013,21.0259,20.9935,21.0195,35200.0
2006-11-08 12:00:00,32.38,32.4,32.38,32.38,61800.0,21.0195,21.0324,21.0195,21.0195,61800.0
2006-11-08 12:10:00,32.38,32.38,32.35,32.35,28600.0,21.0195,21.0195,21.0,21.0,28600.0
2006-11-08 12:20:00,32.35,32.4,32.35,32.38,32200.0,21.0,21.0324,21.0,21.0195,32200.0
2006-11-08 12:30:00,32.37,32.41,32.37,32.39,30600.0,21.013,21.0389,21.013,21.0259,30600.0
2006-11-08 12:40:00,32.39,32.42,32.39,32.42,120800.0,21.0259,21.0454,21.0259,21.0454,120800.0
2006-11-08 12:50:00,32.42,32.45,32.4,32.43,91400.0,21.0454,21.0649,21.0324,21.0519,91400.0
2006-11-08 13:00:00,32.43,32.45,32.38,32.38,100600.0,21.0519,21.0649,21.0195,21.0195,100600.0
2006-11-08 13:10:00,32.38,32.39,32.35,32.37,48200.0,21.0195,21.0259,21.0,21.013,48200.0
2006-11-08 13:20:00,32.36,32.37,32.32,32.35,88800.0,21.0065,21.013,20.9805,21.0,88800.0
2006-11-08 13:30:00,32.35,32.4,32.35,32.36,31800.0,21.0,21.0324,21.0,21.0065,31800.0
2006-11-08 13:40:00,32.35,32.42,32.35,32.42,99800.0,21.0,21.0454,21.0,21.0454,99800.0
2006-11-08 13:50:00,32.41,32.41,32.38,32.41,61000.0,21.0389,21.0389,21.0195,21.0389,61000.0
2006-11-08 14:00:00,32.42,32.42,32.38,32.42,43000.0,21.0454,21.0454,21.0195,21.0454,43000.0
2006-11-08 14:10:00,32.41,32.49,32.41,32.48,83800.0,21.0389,21.0909,21.0389,21.0844,83800.0
2006-11-08 14:20:00,32.48,32.49,32.47,32.47,68400.0,21.0844,21.0909,21.0779,21.0779,68400.0
2006-11-08 14:30:00,32.47,32.5,32.46,32.48,94600.0,21.0779,21.0974,21.0714,21.0844,94600.0
2006-11-08 14:40:00,32.48,32.5,32.46,32.49,81200.0,21.0844,21.0974,21.0714,21.0909,81200.0
2006-11-08 14:50:00,32.49,32.49,32.46,32.47,43400.0,21.0909,21.0909,21.0714,21.0779,43400.0
2006-11-08 15:00:00,32.47,32.49,32.46,32.49,57000.0,21.0779,21.0909,21.0714,21.0909,57000.0
2006-11-08 15:10:00,32.49,32.54,32.48,32.53,69000.0,21.0909,21.1233,21.0844,21.1168,69000.0
2006-11-08 15:20:00,32.53,32.54,32.51,32.52,51800.0,21.1168,21.1233,21.1038,21.1103,51800.0
2006-11-08 15:30:00,32.51,32.52,32.49,32.49,78400.0,21.1038,21.1103,21.0909,21.0909,78400.0
2006-11-08 15:40:00,32.49,32.49,32.47,32.47,83000.0,21.0909,21.0909,21.0779,21.0779,83000.0
2006-11-08 15:50:00,32.48,32.52,32.47,32.5,85000.0,21.0844,21.1103,21.0779,21.0974,85000.0
2006-11-09 09:30:00,32.6,32.6,32.46,32.52,107600.0,21.1623,21.1623,21.0714,21.1103,107600.0
2006-11-09 09:40:00,32.54,32.54,32.42,32.47,84600.0,21.1233,21.1233,21.0454,21.0779,84600.0
2006-11-09 09:50:00,32.48,32.54,32.46,32.51,59200.0,21.0844,21.1233,21.0714,21.1038,59200.0
2006-11-09 10:00:00,32.51,32.52,32.46,32.48,81400.0,21.1038,21.1103,21.0714,21.0844,81400.0
2006-11-09 10:10:00,32.48,32.48,32.42,32.42,58000.0,21.0844,21.0844,21.0454,21.0454,58000.0
2006-11-09 10:20:00,32.42,32.43,32.38,32.38,64600.0,21.0454,21.0519,21.0195,21.0195,64600.0
2006-11-09 10:30:00,32.38,32.4,32.35,32.35,102400.0,21.0195,21.0324,21.0,21.0,102400.0
2006-11-09 10:40:00,32.36,32.38,32.32,32.35,118800.0,21.0065,21.0195,20.9805,21.0,118800.0
2006-11-09 10:50:00,32.35,32.4,32.35,32.38,50600.0,21.0,21.0324,21.0,21.0195,50600.0
2006-11-09 11:00:00,32.38,32.39,32.35,32.39,58200.0,21.0195,21.0259,21.0,21.0259,58200.0
2006-11-09 11:10:00,32.38,32.39,32.34,32.35,49800.0,21.0195,21.0259,20.9935,21.0,49800.0
2006-11-09 11:20:00,32.35,32.38,32.34,32.37,61200.0,21.0,21.0195,20.9935,21.013,61200.0
2006-11-09 11:30:00,32.35,32.38,32.33,32.35,147400.0,21.0,21.0195,20.987,21.0,147400.0
2006-11-09 11:40:00,32.35,32.38,32.33,32.37,39200.0,21.0,21.0195,20.987,21.013,39200.0
2006-11-09 11:50:00,32.37,32.4,32.37,32.4,38400.0,21.013,21.0324,21.013,21.0324,38400.0
2006-11-09 12:00:00,32.39,32.4,32.34,32.38,39800.0,21.0259,21.0324,20.9935,21.0195,39800.0
2006-11-09 12:10:00,32.38,32.4,32.35,32.35,37800.0,21.0195,21.0324,21.0,21.0,37800.0
2006-11-09 12:20:00,32.35,32.37,32.31,32.31,40000.0,21.0,21.013,20.974,20.974,40000.0
2006-11-09 12:30:00,32.3,32.31,32.29,32.31,45000.0,20.9675,20.974,20.961,20.974,45000.0
2006-11-09 12:40:00,32.3,32.32,32.27,32.27,24600.0,20.9675,20.9805,20.948,20.948,24600.0
2006-11-09 12:50:00,32.27,32.31,32.27,32.3,39400.0,20.948,20.974,20.948,20.9675,39400.0
2006-11-09 13:00:00,32.29,32.32,32.27,32.31,88800.0,20.961,20.9805,20.948,20.974,88800.0
2006-11-09 13:10:00,32.31,32.32,32.3,32.3,58400.0,20.974,20.9805,20.9675,20.9675,58400.0
2006-11-09 13:20:00,32.31,32.32,32.29,32.3,37600.0,20.974,20.9805,20.961,20.9675,37600.0
2006-11-09 13:30:00,32.3,32.36,32.28,32.35,64000.0,20.9675,21.0065,20.9545,21.0,64000.0
2006-11-09 13:40:00,32.35,32.36,32.34,32.35,26800.0,21.0,21.0065,20.9935,21.0,26800.0
2006-11-09 13:50:00,32.35,32.39,32.34,32.37,56200.0,21.0,21.0259,20.9935,21.013,56200.0
2006-11-09 14:00:00,32.37,32.43,32.36,32.41,29600.0,21.013,21.0519,21.0065,21.0389,29600.0
2006-11-09 14:10:00,32.4,32.43,32.38,32.43,60000.0,21.0324,21.0519,21.0195,21.0519,60000.0
2006-11-09 14:20:00,32.43,32.45,32.4,32.4,46400.0,21.0519,21.0649,21.0324,21.0324,46400.0
2006-11-09 14:30:00,32.41,32.42,32.4,32.4,46800.0,21.0389,21.0454,21.0324,21.0324,46800.0
2006-11-09 14:40:00,32.4,32.43,32.4,32.43,59200.0,21.0324,21.0519,21.0324,21.0519,59200.0
2006-11-09 14:50:00,32.43,32.45,32.42,32.43,39600.0,21.0519,21.0649,21.0454,21.0519,39600.0
2006-11-09 15:00:00,32.43,32.43,32.41,32.41,68800.0,21.0519,21.0519,21.0389,21.0389,68800.0
2006-11-09 15:10:00,32.41,32.49,32.41,32.49,137600.0,21.0389,21.0909,21.0389,21.0909,137600.0
2006-11-09 15:20:00,32.49,32.51,32.47,32.48,100200.0,21.0909,21.1038,21.0779,21.0844,100200.0
2006-11-09 15:30:00,32.48,32.52,32.46,32.52,124000.0,21.0844,21.1103,21.0714,21.1103,124000.0
2006-11-09 15:40:00,32.52,32.52,32.48,32.49,113600.0,21.1103,21.1103,21.0844,21.0909,113600.0
2006-11-09 15:50:00,32.48,32.55,32.48,32.54,167400.0,21.0844,21.1298,21.0844,21.1233,167400.0
2006-11-10 09:30:00,32.61,32.61,32.48,32.48,74400.0,21.1688,21.1688,21.0844,21.0844,74400.0
2006-11-10 09:40:00,32.5,32.6,32.48,32.59,57200.0,21.0974,21.1623,21.0844,21.1558,57200.0
2006-11-10 09:50:00,32.6,32.6,32.54,32.58,42400.0,21.1623,21.1623,21.1233,21.1493,42400.0
2006-11-10 10:00:00,32.58,32.65,32.56,32.62,60600.0,21.1493,21.1947,21.1363,21.1753,60600.0
2006-11-10 10:10:00,32.63,32.68,32.63,32.63,69200.0,21.1817,21.2142,21.1817,21.1817,69200.0
2006-11-10 10:20:00,32.63,32.63,32.54,32.56,51800.0,21.1817,21.1817,21.1233,21.1363,51800.0
2006-11-10 10:30:00,32.57,32.59,32.51,32.54,70800.0,21.1428,21.1558,21.1038,21.1233,70800.0
2006-11-10 10:40:00,32.54,32.55,32.5,32.52,72000.0,21.1233,21.1298,21.0974,21.1103,72000.0
2006-11-10 10:50:00,32.52,32.52,32.5,32.5,50200.0,21.1103,21.1103,21.0974,21.0974,50200.0
2006-11-10 11:00:00,32.5,32.51,32.47,32.48,57200.0,21.0974,21.1038,21.0779,21.0844,57200.0
2006-11-10 11:10:00,32.48,32.49,32.46,32.49,37000.0,21.0844,21.0909,21.0714,21.0909,37000.0
2006-11-10 11:20:00,32.49,32.51,32.49,32.49,37400.0,21.0909,21.1038,21.0909,21.0909,37400.0
2006-11-10 11:30:00,32.49,32.51,32.48,32.49,34600.0,21.0909,21.1038,21.0844,21.0909,34600.0
2006-11-10 11:40:00,32.49,32.49,32.46,32.46,31800.0,21.0909,21.0909,21.0714,21.0714,31800.0
2006-11-10 11:50:00,32.47,32.47,32.44,32.45,43200.0,21.0779,21.0779,21.0584,21.0649,43200.0
2006-11-10 12:00:00,32.44,32.47,32.42,32.42,61600.0,21.0584,21.0779,21.0454,21.0454,61600.0
2006-11-10 12:10:00,32.42,32.43,32.42,32.42,33800.0,21.0454,21.0519,21.0454,21.0454,33800.0
2006-11-10 12:20:00,32.43,32.43,32.41,32.42,36000.0,21.0519,21.0519,21.0389,21.0454,36000.0
2006-11-10 12:30:00,32.41,32.44,32.41,32.43,56200.0,21.0389,21.0584,21.0389,21.0519,56200.0
2006-11-10 12:40:00,32.43,32.46,32.42,32.42,46200.0,21.0519,21.0714,21.0454,21.0454,46200.0
2006-11-10 12:50:00,32.42,32.48,32.42,32.47,32000.0,21.0454,21.0844,21.0454,21.0779,32000.0
2006-11-10 13:00:00,32.48,32.48,32.47,32.47,23000.0,21.0844,21.0844,21.0779,21.0779,23000.0
2006-11-10 13:10:00,32.47,32.47,32.42,32.44,31600.0,21.0779,21.0779,21.0454,21.0584,31600.0
2006-11-10 13:20:00,32.44,32.47,32.44,32.45,83600.0,21.0584,21.0779,21.0584,21.0649,83600.0
2006-11-10 13:30:00,32.46,32.47,32.44,32.46,38600.0,21.0714,21.0779,21.0584,21.0714,38600.0
2006-11-10 13:40:00,32.45,32.47,32.44,32.45,31200.0,21.0649,21.0779,21.0584,21.0649,31200.0
2006-11-10 13:50:00,32.45,32.47,32.42,32.43,38800.0,21.0649,21.0779,21.0454,21.0519,38800.0
2006-11-10 14:00:00,32.43,32.45,32.42,32.45,41600.0,21.0519,21.0649,21.0454,21.0649,41600.0
2006-11-10 14:10:00,32.45,32.47,32.43,32.47,82400.0,21.0649,21.0779,21.0519,21.0779,82400.0
2006-11-10 14:20:00,32.47,32.48,32.44,32.46,34800.0,21.0779,21.0844,21.0584,21.0714,34800.0
2006-11-10 14:30:00,32.47,32.47,32.44,32.46,81800.0,21.0779,21.0779,21.0584,21.0714,81800.0
2006-11-10 14:40:00,32.45,32.46,32.43,32.46,46800.0,21.0649,21.0714,21.0519,21.0714,46800.0
2006-11-10 14:50:00,32.46,32.49,32.46,32.47,25400.0,21.0714,21.0909,21.0714,21.0779,25400.0
2006-11-10 15:00:00,32.47,32.5,32.47,32.5,40400.0,21.0779,21.0974,21.0779,21.0974,40400.0
2006-11-10 15:10:00,32.5,32.51,32.48,32.49,31800.0,21.0974,21.1038,21.0844,21.0909,31800.0
2006-11-10 15:20:00,32.49,32.52,32.48,32.52,38800.0,21.0909,21.1103,21.0844,21.1103,38800.0
2006-11-10 15:30:00,32.52,32.54,32.52,32.54,77000.0,21.1103,21.1233,21.1103,21.1233,77000.0
2006-11-10 15:40:00,32.54,32.59,32.53,32.58,115200.0,21.1233,21.1558,21.1168,21.1493,115200.0
2006-11-10 15:50:00,32.58,32.62,32.57,32.6,147800.0,21.1493,21.1753,21.1428,21.1623,147800.0
2006-11-13 09:30:00,32.56,32.61,32.48,32.49,76400.0,21.1363,21.1688,21.0844,21.0909,76400.0
2006-11-13 09:40:00,32.5,32.55,32.49,32.5,67000.0,21.0974,21.1298,21.0909,21.0974,67000.0
2006-11-13 09:50:00,32.5,32.53,32.44,32.48,76400.0,21.0974,21.1168,21.0584,21.0844,76400.0
2006-11-13 10:00:00,32.48,32.49,32.41,32.45,121000.0,21.0844,21.0909,21.0389,21.0649,121000.0
2006-11-13 10:10:00,32.45,32.5,32.44,32.48,76600.0,21.0649,21.0974,21.0584,21.0844,76600.0
2006-11-13 10:20:00,32.48,32.49,32.41,32.45,57200.0,21.0844,21.0909,21.0389,21.0649,57200.0
2006-11-13 10:30:00,32.44,32.45,32.41,32.41,59800.0,21.0584,21.0649,21.0389,21.0389,59800.0
2006-11-13 10:40:00,32.41,32.44,32.41,32.43,35800.0,21.0389,21.0584,21.0389,21.0519,35800.0
2006-11-13 10:50:00,32.43,32.46,32.42,32.43,24200.0,21.0519,21.0714,21.0454,21.0519,24200.0
2006-11-13 11:00:00,32.44,32.44,32.42,32.42,37200.0,21.0584,21.0584,21.0454,21.0454,37200.0
2006-11-13 11:10:00,32.42,32.42,32.39,32.42,52800.0,21.0454,21.0454,21.0259,21.0454,52800.0
2006-11-13 11:20:00,32.42,32.42,32.38,32.38,34200.0,21.0454,21.0454,21.0195,21.0195,34200.0
2006-11-13 11:30:00,32.4,32.43,32.39,32.42,58000.0,21.0324,21.0519,21.0259,21.0454,58000.0
2006-11-13 11:40:00,32.41,32.42,32.4,32.41,66600.0,21.0389,21.0454,21.0324,21.0389,66600.0
2006-11-13 11:50:00,32.41,32.46,32.41,32.45,166200.0,21.0389,21.0714,21.0389,21.0649,166200.0
2006-11-13 12:00:00,32.45,32.45,32.4,32.42,85000.0,21.0649,21.0649,21.0324,21.0454,85000.0
2006-11-13 12:10:00,32.42,32.43,32.4,32.41,49600.0,21.0454,21.0519,21.0324,21.0389,49600.0
2006-11-13 12:20:00,32.41,32.43,32.4,32.42,31200.0,21.0389,21.0519,21.0324,21.0454,31200.0
2006-11-13 12:30:00,32.42,32.44,32.4,32.4,43200.0,21.0454,21.0584,21.0324,21.0324,43200.0
2006-11-13 12:40:00,32.41,32.44,32.37,32.38,88400.0,21.0389,21.0584,21.013,21.0195,88400.0
2006-11-13 12:50:00,32.38,32.43,32.38,32.43,63000.0,21.0195,21.0519,21.0195,21.0519,63000.0
2006-11-13 13:00:00,32.42,32.43,32.4,32.43,49400.0,21.0454,21.0519,21.0324,21.0519,49400.0
2006-11-13 13:10:00,32.42,32.43,32.38,32.4,54200.0,21.0454,21.0519,21.0195,21.0324,54200.0
2006-11-13 13:20:00,32.41,32.41,32.38,32.39,49000.0,21.0389,21.0389,21.0195,21.0259,49000.0
2006-11-13 13:30:00,32.38,32.41,32.38,32.38,106000.0,21.0195,21.0389,21.0195,21.0195,106000.0
2006-11-13 13:40:00,32.38,32.4,32.37,32.37,101600.0,21.0195,21.0324,21.013,21.013,101600.0
2006-11-13 13:50:00,32.37,32.4,32.35,32.37,61400.0,21.013,21.0324,21.0,21.013,61400.0
2006-11-13 14:00:00,32.37,32.37,32.34,32.35,84800.0,21.013,21.013,20.9935,21.0,84800.0
2006-11-13 14:10:00,32.35,32.38,32.35,32.38,55200.0,21.0,21.0195,21.0,21.0195,55200.0
2006-11-13 14:20:00,32.38,32.4,32.35,32.38,51400.0,21.0195,21.0324,21.0,21.0195,51400.0
2006-11-13 14:30:00,32.38,32.38,32.35,32.35,50200.0,21.0195,21.0195,21.0,21.0,50200.0
2006-11-13 14:40:00,32.35,32.39,32.35,32.39,59200.0,21.0,21.0259,21.0,21.0259,59200.0
2006-11-13 14:50:00,32.39,32.4,32.37,32.38,58600.0,21.0259,21.0324,21.013,21.0195,58600.0
2006-11-13 15:00:00,32.38,32.39,32.37,32.38,50800.0,21.0195,21.0259,21.013,21.0195,50800.0
2006-11-13 15:10:00,32.38,32.41,32.37,32.41,34000.0,21.0195,21.0389,21.013,21.0389,34000.0
2006-11-13 15:20:00,32.4,32.42,32.38,32.4,51800.0,21.0324,21.0454,21.0195,21.0324,51800.0
2006-11-13 15:30:00,32.4,32.42,32.38,32.41,95800.0,21.0324,21.0454,21.0195,21.0389,95800.0
2006-11-13 15:40:00,32.41,32.42,32.38,32.42,81000.0,21.0389,21.0454,21.0195,21.0454,81000.0
2006-11-13 15:50:00,32.43,32.47,32.41,32.43,101800.0,21.0519,21.0779,21.0389,21.0519,101800.0
2006-11-14 09:30:00,32.5,32.56,32.49,32.53,92200.0,21.0974,21.1363,21.0909,21.1168,92200.0
2006-11-14 09:40:00,32.52,32.53,32.4,32.4,113000.0,21.1103,21.1168,21.0324,21.0324,113000.0
2006-11-14 09:50:00,32.4,32.4,32.32,32.38,115000.0,21.0324,21.0324,20.9805,21.0195,115000.0
2006-11-14 10:00:00,32.37,32.4,32.35,32.38,69400.0,21.013,21.0324,21.0,21.0195,69400.0
2006-11-14 10:10:00,32.4,32.43,32.33,32.35,56400.0,21.0324,21.0519,20.987,21.0,56400.0
2006-11-14 10:20:00,32.36,32.37,32.28,32.29,95600.0,21.0065,21.013,20.9545,20.961,95600.0
2006-11-14 10:30:00,32.29,32.34,32.27,32.32,48200.0,20.961,20.9935,20.948,20.9805,48200.0
2006-11-14 10:40:00,32.33,32.33,32.26,32.27,38000.0,20.987,20.987,20.9416,20.948,38000.0
2006-11-14 10:50:00,32.28,32.32,32.27,32.27,55600.0,20.9545,20.9805,20.948,20.948,55600.0
2006-11-14 11:00:00,32.27,32.28,32.21,32.23,101800.0,20.948,20.9545,20.9091,20.9221,101800.0
2006-11-14 11:10:00,32.23,32.25,32.2,32.21,99000.0,20.9221,20.9351,20.9026,20.9091,99000.0
2006-11-14 11:20:00,32.21,32.22,32.17,32.18,83200.0,20.9091,20.9156,20.8831,20.8896,83200.0
2006-11-14 11:30:00,32.18,32.19,32.17,32.17,58800.0,20.8896,20.8961,20.8831,20.8831,58800.0
2006-11-14 11:40:00,32.17,32.18,32.15,32.16,147400.0,20.8831,20.8896,20.8702,20.8766,147400.0
2006-11-14 11:50:00,32.16,32.21,32.16,32.21,92400.0,20.8766,20.9091,20.8766,20.9091,92400.0
2006-11-14 12:00:00,32.21,32.21,32.19,32.21,48400.0,20.9091,20.9091,20.8961,20.9091,48400.0
2006-11-14 12:10:00,32.21,32.22,32.19,32.21,43800.0,20.9091,20.9156,20.8961,20.9091,43800.0
2006-11-14 12:20:00,32.21,32.26,32.2,32.26,54200.0,20.9091,20.9416,20.9026,20.9416,54200.0
2006-11-14 12:30:00,32.26,32.27,32.25,32.26,41600.0,20.9416,20.948,20.9351,20.9416,41600.0
2006-11-14 12:40:00,32.26,32.28,32.25,32.27,54400.0,20.9416,20.9545,20.9351,20.948,54400.0
2006-11-14 12:50:00,32.28,32.32,32.27,32.3,43600.0,20.9545,20.9805,20.948,20.9675,43600.0
2006-11-14 13:00:00,32.3,32.31,32.26,32.27,35800.0,20.9675,20.974,20.9416,20.948,35800.0
2006-11-14 13:10:00,32.27,32.27,32.24,32.26,38000.0,20.948,20.948,20.9286,20.9416,38000.0
2006-11-14 13:20:00,32.26,32.26,32.22,32.23,38200.0,20.9416,20.9416,20.9156,20.9221,38200.0
2006-11-14 13:30:00,32.23,32.27,32.22,32.24,83000.0,20.9221,20.948,20.9156,20.9286,83000.0
2006-11-14 13:40:00,32.24,32.24,32.19,32.2,57000.0,20.9286,20.9286,20.8961,20.9026,57000.0
2006-11-14 13:50:00,32.21,32.21,32.18,32.19,68400.0,20.9091,20.9091,20.8896,20.8961,68400.0
2006-11-14 14:00:00,32.18,32.24,32.18,32.23,67400.0,20.8896,20.9286,20.8896,20.9221,67400.0
2006-11-14 14:10:00,32.23,32.3,32.23,32.26,100000.0,20.9221,20.9675,20.9221,20.9416,100000.0
2006-11-14 14:20:00,32.26,32.3,32.24,32.3,80400.0,20.9416,20.9675,20.9286,20.9675,80400.0
2006-11-14 14:30:00,32.3,32.3,32.27,32.3,210400.0,20.9675,20.9675,20.948,20.9675,210400.0
2006-11-14 14:40:00,32.3,32.44,32.3,32.41,206600.0,20.9675,21.0584,20.9675,21.0389,206600.0
2006-11-14 14:50:00,32.41,32.45,32.41,32.45,69400.0,21.0389,21.0649,21.0389,21.0649,69400.0
2006-11-14 15:00:00,32.45,32.49,32.44,32.48,105000.0,21.0649,21.0909,21.0584,21.0844,105000.0
2006-11-14 15:10:00,32.48,32.48,32.41,32.45,98600.0,21.0844,21.0844,21.0389,21.0649,98600.0
2006-11-14 15:20:00,32.45,32.45,32.36,32.38,103000.0,21.0649,21.0649,21.0065,21.0195,103000.0
2006-11-14 15:30:00,32.38,32.45,32.37,32.44,108000.0,21.0195,21.0649,21.013,21.0584,108000.0
2006-11-14 15:40:00,32.44,32.49,32.43,32.44,173200.0,21.0584,21.0909,21.0519,21.0584,173200.0
2006-11-14 15:50:00,32.44,32.45,32.35,32.39,263800.0,21.0584,21.0649,21.0,21.0259,263800.0
2006-11-15 09:30:00,32.26,32.33,32.25,32.32,112200.0,20.9416,20.987,20.9351,20.9805,112200.0
2006-11-15 09:40:00,32.33,32.38,32.28,32.38,118800.0,20.987,21.0195,20.9545,21.0195,118800.0
2006-11-15 09:50:00,32.37,32.38,32.33,32.33,151800.0,21.013,21.0195,20.987,20.987,151800.0
2006-11-15 10:00:00,32.34,32.35,32.3,32.3,108800.0,20.9935,21.0,20.9675,20.9675,108800.0
2006-11-15 10:10:00,32.3,32.31,32.27,32.28,78000.0,20.9675,20.974,20.948,20.9545,78000.0
2006-11-15 10:20:00,32.28,32.31,32.26,32.3,144800.0,20.9545,20.974,20.9416,20.9675,144800.0
2006-11-15 10:30:00,32.3,32.3,32.26,32.27,63400.0,20.9675,20.9675,20.9416,20.948,63400.0
2006-11-15 10:40:00,32.28,32.28,32.22,32.23,97000.0,20.9545,20.9545,20.9156,20.9221,97000.0
2006-11-15 10:50:00,32.24,32.26,32.2,32.2,107800.0,20.9286,20.9416,20.9026,20.9026,107800.0
2006-11-15 11:00:00,32.2,32.21,32.18,32.18,101200.0,20.9026,20.9091,20.8896,20.8896,101200.0
2006-11-15 11:10:00,32.18,32.21,32.18,32.2,264400.0,20.8896,20.9091,20.8896,20.9026,264400.0
2006-11-15 11:20:00,32.2,32.24,32.2,32.22,94200.0,20.9026,20.9286,20.9026,20.9156,94200.0
2006-11-15 11:30:00,32.23,32.23,32.2,32.22,129200.0,20.9221,20.9221,20.9026,20.9156,129200.0
2006-11-15 11:40:00,32.22,32.23,32.16,32.19,127000.0,20.9156,20.9221,20.8766,20.8961,127000.0
2006-11-15 11:50:00,32.19,32.19,32.15,32.15,77400.0,20.8961,20.8961,20.8702,20.8702,77400.0
2006-11-15 12:00:00,32.15,32.17,32.15,32.17,119200.0,20.8702,20.8831,20.8702,20.8831,119200.0
2006-11-15 12:10:00,32.17,32.2,32.16,32.2,133800.0,20.8831,20.9026,20.8766,20.9026,133800.0
2006-11-15 12:20:00,32.2,32.2,32.17,32.19,157200.0,20.9026,20.9026,20.8831,20.8961,157200.0
2006-11-15 12:30:00,32.19,32.19,32.15,32.17,83400.0,20.8961,20.8961,20.8702,20.8831,83400.0
2006-11-15 12:40:00,32.17,32.18,32.16,32.18,111000.0,20.8831,20.8896,20.8766,20.8896,111000.0
2006-11-15 12:50:00,32.18,32.2,32.18,32.19,45200.0,20.8896,20.9026,20.8896,20.8961,45200.0
2006-11-15 13:00:00,32.19,32.19,32.15,32.16,52000.0,20.8961,20.8961,20.8702,20.8766,52000.0
2006-11-15 13:10:00,32.16,32.18,32.15,32.16,74600.0,20.8766,20.8896,20.8702,20.8766,74600.0
2006-11-15 13:20:00,32.16,32.17,32.14,32.14,72000.0,20.8766,20.8831,20.8637,20.8637,72000.0
2006-11-15 13:30:00,32.14,32.17,32.13,32.16,219600.0,20.8637,20.8831,20.8572,20.8766,219600.0
2006-11-15 13:40:00,32.16,32.17,32.16,32.16,65800.0,20.8766,20.8831,20.8766,20.8766,65800.0
2006-11-15 13:50:00,32.16,32.18,32.15,32.15,97200.0,20.8766,20.8896,20.8702,20.8702,97200.0
2006-11-15 14:00:00,32.16,32.16,32.12,32.14,137600.0,20.8766,20.8766,20.8507,20.8637,137600.0
2006-11-15 14:10:00,32.14,32.15,32.13,32.14,152600.0,20.8637,20.8702,20.8572,20.8637,152600.0
2006-11-15 14:20:00,32.14,32.15,32.11,32.11,108800.0,20.8637,20.8702,20.8442,20.8442,108800.0
2006-11-15 14:30:00,32.11,32.12,32.07,32.08,187600.0,20.8442,20.8507,20.8182,20.8247,187600.0
2006-11-15 14:40:00,32.08,32.08,32.05,32.05,237800.0,20.8247,20.8247,20.8052,20.8052,237800.0
2006-11-15 14:50:00,32.06,32.08,32.05,32.08,132400.0,20.8117,20.8247,20.8052,20.8247,132400.0
2006-11-15 15:00:00,32.08,32.1,32.07,32.1,128000.0,20.8247,20.8377,20.8182,20.8377,128000.0
2006-11-15 15:10:00,32.1,32.15,32.1,32.15,194400.0,20.8377,20.8702,20.8377,20.8702,194400.0
2006-11-15 15:20:00,32.14,32.16,32.13,32.14,94600.0,20.8637,20.8766,20.8572,20.8637,94600.0
2006-11-15 15:30:00,32.13,32.15,32.1,32.11,180800.0,20.8572,20.8702,20.8377,20.8442,180800.0
2006-11-15 15:40:00,32.11,32.12,32.08,32.08,173800.0,20.8442,20.8507,20.8247,20.8247,173800.0
2006-11-15 15:50:00,32.08,32.16,32.08,32.15,148400.0,20.8247,20.8766,20.8247,20.8702,148400.0
2006-11-16 09:30:00,32.27,32.33,32.23,32.29,121400.0,20.948,20.987,20.9221,20.961,121400.0
2006-11-16 09:40:00,32.32,32.36,32.29,32.33,65600.0,20.9805,21.0065,20.961,20.987,65600.0
2006-11-16 09:50:00,32.33,32.49,32.33,32.49,142800.0,20.987,21.0909,20.987,21.0909,142800.0
2006-11-16 10:00:00,32.49,32.5,32.47,32.48,77000.0,21.0909,21.0974,21.0779,21.0844,77000.0
2006-11-16 10:10:00,32.47,32.5,32.45,32.48,119400.0,21.0779,21.0974,21.0649,21.0844,119400.0
2006-11-16 10:20:00,32.48,32.49,32.48,32.49,59200.0,21.0844,21.0909,21.0844,21.0909,59200.0
2006-11-16 10:30:00,32.49,32.51,32.48,32.5,306000.0,21.0909,21.1038,21.0844,21.0974,306000.0
2006-11-16 10:40:00,32.5,32.54,32.49,32.52,131800.0,21.0974,21.1233,21.0909,21.1103,131800.0
2006-11-16 10:50:00,32.54,32.55,32.52,32.52,192200.0,21.1233,21.1298,21.1103,21.1103,192200.0
2006-11-16 11:00:00,32.52,32.55,32.51,32.51,149200.0,21.1103,21.1298,21.1038,21.1038,149200.0
2006-11-16 11:10:00,32.51,32.56,32.51,32.54,109200.0,21.1038,21.1363,21.1038,21.1233,109200.0
2006-11-16 11:20:00,32.55,32.6,32.53,32.6,120800.0,21.1298,21.1623,21.1168,21.1623,120800.0
2006-11-16 11:30:00,32.6,32.66,32.58,32.63,121600.0,21.1623,21.2012,21.1493,21.1817,121600.0
2006-11-16 11:40:00,32.63,32.65,32.62,32.63,73400.0,21.1817,21.1947,21.1753,21.1817,73400.0
2006-11-16 11:50:00,32.63,32.64,32.61,32.63,49400.0,21.1817,21.1882,21.1688,21.1817,49400.0
2006-11-16 12:00:00,32.63,32.7,32.63,32.69,141400.0,21.1817,21.2272,21.1817,21.2207,141400.0
2006-11-16 12:10:00,32.69,32.69,32.67,32.67,45600.0,21.2207,21.2207,21.2077,21.2077,45600.0
2006-11-16 12:20:00,32.67,32.72,32.66,32.7,81400.0,21.2077,21.2402,21.2012,21.2272,81400.0
2006-11-16 12:30:00,32.7,32.71,32.67,32.68,49200.0,21.2272,21.2337,21.2077,21.2142,49200.0
2006-11-16 12:40:00,32.68,32.71,32.68,32.7,40600.0,21.2142,21.2337,21.2142,21.2272,40600.0
2006-11-16 12:50:00,32.7,32.7,32.68,32.68,39000.0,21.2272,21.2272,21.2142,21.2142,39000.0
2006-11-16 13:00:00,32.68,32.72,32.67,32.71,57800.0,21.2142,21.2402,21.2077,21.2337,57800.0
2006-11-16 13:10:00,32.71,32.72,32.69,32.71,26800.0,21.2337,21.2402,21.2207,21.2337,26800.0
2006-11-16 13:20:00,32.7,32.71,32.67,32.69,81600.0,21.2272,21.2337,21.2077,21.2207,81600.0
2006-11-16 13:30:00,32.68,32.73,32.68,32.72,40600.0,21.2142,21.2467,21.2142,21.2402,40600.0
2006-11-16 13:40:00,32.71,32.74,32.7,32.73,59400.0,21.2337,21.2531,21.2272,21.2467,59400.0
2006-11-16 13:50:00,32.73,32.74,32.72,32.73,58200.0,21.2467,21.2531,21.2402,21.2467,58200.0
2006-11-16 14:00:00,32.73,32.74,32.71,32.73,71400.0,21.2467,21.2531,21.2337,21.2467,71400.0
2006-11-16 14:10:00,32.72,32.73,32.7,32.72,44600.0,21.2402,21.2467,21.2272,21.2402,44600.0
2006-11-16 14:20:00,32.72,32.73,32.68,32.71,86600.0,21.2402,21.2467,21.2142,21.2337,86600.0
2006-11-16 14:30:00,32.71,32.74,32.7,32.74,72400.0,21.2337,21.2531,21.2272,21.2531,72400.0
2006-11-16 14:40:00,32.74,32.79,32.74,32.79,90000.0,21.2531,21.2856,21.2531,21.2856,90000.0
2006-11-16 14:50:00,32.78,32.79,32.77,32.79,61000.0,21.2791,21.2856,21.2726,21.2856,61000.0
2006-11-16 15:00:00,32.78,32.83,32.78,32.83,121200.0,21.2791,21.3116,21.2791,21.3116,121200.0
2006-11-16 15:10:00,32.83,32.89,32.83,32.88,174800.0,21.3116,21.3505,21.3116,21.344,174800.0
2006-11-16 15:20:00,32.88,32.9,32.85,32.9,113800.0,21.344,21.357,21.3246,21.357,113800.0
2006-11-16 15:30:00,32.89,32.89,32.81,32.85,119800.0,21.3505,21.3505,21.2986,21.3246,119800.0
2006-11-16 15:40:00,32.85,32.87,32.82,32.84,153800.0,21.3246,21.3375,21.3051,21.3181,153800.0
2006-11-16 15:50:00,32.84,32.84,32.81,32.82,184200.0,21.3181,21.3181,21.2986,21.3051,184200.0
2006-11-17 09:30:00,32.74,32.83,32.69,32.73,576600.0,21.2531,21.3116,21.2207,21.2467,576600.0
2006-11-17 09:40:00,32.73,32.77,32.67,32.74,105800.0,21.2467,21.2726,21.2077,21.2531,105800.0
2006-11-17 09:50:00,32.74,32.82,32.71,32.74,95400.0,21.2531,21.3051,21.2337,21.2531,95400.0
2006-11-17 10:00:00,32.75,32.75,32.69,32.69,65400.0,21.2596,21.2596,21.2207,21.2207,65400.0
2006-11-17 10:10:00,32.69,32.69,32.65,32.66,77400.0,21.2207,21.2207,21.1947,21.2012,77400.0
2006-11-17 10:20:00,32.66,32.68,32.65,32.65,92200.0,21.2012,21.2142,21.1947,21.1947,92200.0
2006-11-17 10:30:00,32.65,32.8,32.65,32.79,69400.0,21.1947,21.2921,21.1947,21.2856,69400.0
2006-11-17 10:40:00,32.79,32.86,32.78,32.83,82800.0,21.2856,21.331,21.2791,21.3116,82800.0
2006-11-17 10:50:00,32.83,32.87,32.81,32.82,67000.0,21.3116,21.3375,21.2986,21.3051,67000.0
2006-11-17 11:00:00,32.82,32.87,32.78,32.81,123600.0,21.3051,21.3375,21.2791,21.2986,123600.0
2006-11-17 11:10:00,32.82,32.88,32.82,32.86,60400.0,21.3051,21.344,21.3051,21.331,60400.0
2006-11-17 11:20:00,32.86,32.88,32.83,32.84,45200.0,21.331,21.344,21.3116,21.3181,45200.0
2006-11-17 11:30:00,32.84,32.85,32.81,32.85,48000.0,21.3181,21.3246,21.2986,21.3246,48000.0
2006-11-17 11:40:00,32.85,32.85,32.77,32.77,72600.0,21.3246,21.3246,21.2726,21.2726,72600.0
2006-11-17 11:50:00,32.78,32.8,32.77,32.79,43400.0,21.2791,21.2921,21.2726,21.2856,43400.0
2006-11-17 12:00:00,32.79,32.89,32.79,32.88,92200.0,21.2856,21.3505,21.2856,21.344,92200.0
2006-11-17 12:10:00,32.88,32.89,32.84,32.87,100000.0,21.344,21.3505,21.3181,21.3375,100000.0
2006-11-17 12:20:00,32.86,32.87,32.85,32.87,41400.0,21.331,21.3375,21.3246,21.3375,41400.0
2006-11-17 12:30:00,32.88,32.96,32.85,32.89,139200.0,21.344,21.396,21.3246,21.3505,139200.0
2006-11-17 12:40:00,32.89,32.91,32.85,32.87,72200.0,21.3505,21.3635,21.3246,21.3375,72200.0
2006-11-17 12:50:00,32.87,32.87,32.77,32.79,59800.0,21.3375,21.3375,21.2726,21.2856,59800.0
2006-11-17 13:00:00,32.79,32.85,32.77,32.84,124200.0,21.2856,21.3246,21.2726,21.3181,124200.0
2006-11-17 13:10:00,32.84,32.85,32.82,32.83,51800.0,21.3181,21.3246,21.3051,21.3116,51800.0
2006-11-17 13:20:00,32.83,32.83,32.82,32.83,51400.0,21.3116,21.3116,21.3051,21.3116,51400.0
2006-11-17 13:30:00,32.82,32.86,32.82,32.84,60600.0,21.3051,21.331,21.3051,21.3181,60600.0
2006-11-17 13:40:00,32.84,32.85,32.83,32.85,34200.0,21.3181,21.3246,21.3116,21.3246,34200.0
2006-11-17 13:50:00,32.85,32.88,32.84,32.88,45200.0,21.3246,21.344,21.3181,21.344,45200.0
2006-11-17 14:00:00,32.88,32.88,32.85,32.87,53400.0,21.344,21.344,21.3246,21.3375,53400.0
2006-11-17 14:10:00,32.87,32.92,32.87,32.88,43800.0,21.3375,21.37,21.3375,21.344,43800.0
2006-11-17 14:20:00,32.88,32.9,32.85,32.85,41400.0,21.344,21.357,21.3246,21.3246,41400.0
2006-11-17 14:30:00,32.85,32.93,32.85,32.91,82000.0,21.3246,21.3765,21.3246,21.3635,82000.0
2006-11-17 14:40:00,32.91,32.94,32.9,32.91,43600.0,21.3635,21.383,21.357,21.3635,43600.0
2006-11-17 14:50:00,32.91,32.92,32.9,32.91,48400.0,21.3635,21.37,21.357,21.3635,48400.0
2006-11-17 15:00:00,32.92,32.94,32.91,32.94,69000.0,21.37,21.383,21.3635,21.383,69000.0
2006-11-17 15:10:00,32.95,32.95,32.92,32.94,69400.0,21.3895,21.3895,21.37,21.383,69400.0
2006-11-17 15:20:00,32.94,32.94,32.89,32.92,56600.0,21.383,21.383,21.3505,21.37,56600.0
2006-11-17 15:30:00,32.92,32.94,32.92,32.93,93400.0,21.37,21.383,21.37,21.3765,93400.0
2006-11-17 15:40:00,32.92,32.99,32.92,32.97,120800.0,21.37,21.4154,21.37,21.4025,120800.0
2006-11-17 15:50:00,32.97,32.99,32.96,32.99,125800.0,21.4025,21.4154,21.396,21.4154,125800.0
2006-11-20 09:30:00,33.41,33.46,32.71,32.72,191600.0,21.6881,21.7205,21.2337,21.2402,191600.0
2006-11-20 09:40:00,32.73,32.79,32.71,32.75,250600.0,21.2467,21.2856,21.2337,21.2596,250600.0
2006-11-20 09:50:00,32.75,32.83,32.74,32.81,112200.0,21.2596,21.3116,21.2531,21.2986,112200.0
2006-11-20 10:00:00,32.81,32.93,32.81,32.9,567800.0,21.2986,21.3765,21.2986,21.357,567800.0
2006-11-20 10:10:00,32.91,32.93,32.89,32.92,120400.0,21.3635,21.3765,21.3505,21.37,120400.0
2006-11-20 10:20:00,32.92,32.93,32.89,32.9,169000.0,21.37,21.3765,21.3505,21.357,169000.0
2006-11-20 10:30:00,32.9,32.98,32.9,32.98,180800.0,21.357,21.4089,21.357,21.4089,180800.0
2006-11-20 10:40:00,32.98,33.02,32.95,33.01,175200.0,21.4089,21.4349,21.3895,21.4284,175200.0
2006-11-20 10:50:00,33.01,33.1,33.01,33.09,177400.0,21.4284,21.4868,21.4284,21.4804,177400.0
2006-11-20 11:00:00,33.09,33.16,33.04,33.05,196800.0,21.4804,21.5258,21.4479,21.4544,196800.0
2006-11-20 11:10:00,33.06,33.09,33.03,33.06,120200.0,21.4609,21.4804,21.4414,21.4609,120200.0
2006-11-20 11:20:00,33.06,33.06,33.02,33.05,101600.0,21.4609,21.4609,21.4349,21.4544,101600.0
2006-11-20 11:30:00,33.03,33.09,33.02,33.04,185000.0,21.4414,21.4804,21.4349,21.4479,185000.0
2006-11-20 11:40:00,33.05,33.05,33.01,33.02,77000.0,21.4544,21.4544,21.4284,21.4349,77000.0
2006-11-20 11:50:00,33.02,33.08,32.99,33.06,89200.0,21.4349,21.4739,21.4154,21.4609,89200.0
2006-11-20 12:00:00,33.06,33.08,33.05,33.05,78000.0,21.4609,21.4739,21.4544,21.4544,78000.0
2006-11-20 12:10:00,33.05,33.06,33.02,33.04,65000.0,21.4544,21.4609,21.4349,21.4479,65000.0
2006-11-20 12:20:00,33.04,33.06,32.97,32.99,70000.0,21.4479,21.4609,21.4025,21.4154,70000.0
2006-11-20 12:30:00,32.99,33.04,32.99,33.02,65800.0,21.4154,21.4479,21.4154,21.4349,65800.0
2006-11-20 12:40:00,33.02,33.03,33.0,33.0,87000.0,21.4349,21.4414,21.4219,21.4219,87000.0
2006-11-20 12:50:00,33.02,33.02,32.97,33.01,80600.0,21.4349,21.4349,21.4025,21.4284,80600.0
2006-11-20 13:00:00,33.01,33.05,33.0,33.01,89400.0,21.4284,21.4544,21.4219,21.4284,89400.0
2006-11-20 13:10:00,33.02,33.03,32.99,33.0,85600.0,21.4349,21.4414,21.4154,21.4219,85600.0
2006-11-20 13:20:00,33.0,33.02,32.99,33.01,53200.0,21.4219,21.4349,21.4154,21.4284,53200.0
2006-11-20 13:30:00,33.0,33.04,32.99,33.02,52000.0,21.4219,21.4479,21.4154,21.4349,52000.0
2006-11-20 13:40:00,33.03,33.06,33.02,33.06,82800.0,21.4414,21.4609,21.4349,21.4609,82800.0
2006-11-20 13:50:00,33.06,33.06,32.99,33.01,56400.0,21.4609,21.4609,21.4154,21.4284,56400.0
2006-11-20 14:00:00,33.01,33.02,32.99,32.99,79800.0,21.4284,21.4349,21.4154,21.4154,79800.0
2006-11-20 14:10:00,33.0,33.05,32.99,33.0,88600.0,21.4219,21.4544,21.4154,21.4219,88600.0
2006-11-20 14:20:00,33.0,33.01,32.98,33.0,86000.0,21.4219,21.4284,21.4089,21.4219,86000.0
2006-11-20 14:30:00,32.99,33.01,32.98,33.0,54800.0,21.4154,21.4284,21.4089,21.4219,54800.0
2006-11-20 14:40:00,32.99,33.04,32.99,33.02,128200.0,21.4154,21.4479,21.4154,21.4349,128200.0
2006-11-20 14:50:00,33.01,33.03,32.95,32.99,126600.0,21.4284,21.4414,21.3895,21.4154,126600.0
2006-11-20 15:00:00,33.0,33.05,32.98,33.01,102800.0,21.4219,21.4544,21.4089,21.4284,102800.0
2006-11-20 15:10:00,33.01,33.02,32.99,33.01,146600.0,21.4284,21.4349,21.4154,21.4284,146600.0
2006-11-20 15:20:00,33.01,33.01,32.99,33.01,191000.0,21.4284,21.4284,21.4154,21.4284,191000.0
2006-11-20 15:30:00,33.0,33.04,32.99,33.0,108000.0,21.4219,21.4479,21.4154,21.4219,108000.0
2006-11-20 15:40:00,33.01,33.06,32.99,33.02,253000.0,21.4284,21.4609,21.4154,21.4349,253000.0
2006-11-20 15:50:00,33.02,33.02,32.95,32.99,154800.0,21.4349,21.4349,21.3895,21.4154,154800.0
2006-11-21 09:30:00,32.93,33.16,32.93,33.15,186800.0,21.3765,21.5258,21.3765,21.5193,186800.0
2006-11-21 09:40:00,33.15,33.24,33.14,33.17,121600.0,21.5193,21.5777,21.5128,21.5323,121600.0
2006-11-21 09:50:00,33.17,33.26,33.1,33.23,427000.0,21.5323,21.5907,21.4868,21.5712,427000.0
2006-11-21 10:00:00,33.23,33.24,33.15,33.22,130200.0,21.5712,21.5777,21.5193,21.5647,130200.0
2006-11-21 10:10:00,33.21,33.31,33.19,33.29,88000.0,21.5582,21.6232,21.5453,21.6102,88000.0
2006-11-21 10:20:00,33.29,33.33,33.26,33.32,114800.0,21.6102,21.6361,21.5907,21.6297,114800.0
2006-11-21 10:30:00,33.31,33.35,33.28,33.3,125800.0,21.6232,21.6491,21.6037,21.6167,125800.0
2006-11-21 10:40:00,33.32,33.4,33.32,33.38,102400.0,21.6297,21.6816,21.6297,21.6686,102400.0
2006-11-21 10:50:00,33.38,33.42,33.38,33.4,161600.0,21.6686,21.6946,21.6686,21.6816,161600.0
2006-11-21 11:00:00,33.41,33.45,33.4,33.44,196400.0,21.6881,21.714,21.6816,21.7076,196400.0
2006-11-21 11:10:00,33.44,33.44,33.38,33.42,142800.0,21.7076,21.7076,21.6686,21.6946,142800.0
2006-11-21 11:20:00,33.41,33.43,33.35,33.41,239600.0,21.6881,21.7011,21.6491,21.6881,239600.0
2006-11-21 11:30:00,33.42,33.49,33.42,33.44,170600.0,21.6946,21.74,21.6946,21.7076,170600.0
2006-11-21 11:40:00,33.45,33.49,33.45,33.49,77400.0,21.714,21.74,21.714,21.74,77400.0
2006-11-21 11:50:00,33.49,33.5,33.47,33.5,90200.0,21.74,21.7465,21.727,21.7465,90200.0
2006-11-21 12:00:00,33.5,33.54,33.47,33.51,157200.0,21.7465,21.7725,21.727,21.753,157200.0
2006-11-21 12:10:00,33.51,33.52,33.48,33.48,95200.0,21.753,21.7595,21.7335,21.7335,95200.0
2006-11-21 12:20:00,33.48,33.48,33.38,33.39,228800.0,21.7335,21.7335,21.6686,21.6751,228800.0
2006-11-21 12:30:00,33.39,33.44,33.35,33.36,154200.0,21.6751,21.7076,21.6491,21.6556,154200.0
2006-11-21 12:40:00,33.37,33.41,33.32,33.35,137400.0,21.6621,21.6881,21.6297,21.6491,137400.0
2006-11-21 12:50:00,33.35,33.36,33.31,33.35,306800.0,21.6491,21.6556,21.6232,21.6491,306800.0
2006-11-21 13:00:00,33.35,33.39,33.35,33.37,77600.0,21.6491,21.6751,21.6491,21.6621,77600.0
2006-11-21 13:10:00,33.37,33.4,33.35,33.4,100000.0,21.6621,21.6816,21.6491,21.6816,100000.0
2006-11-21 13:20:00,33.39,33.41,33.34,33.38,106400.0,21.6751,21.6881,21.6426,21.6686,106400.0
2006-11-21 13:30:00,33.38,33.43,33.38,33.4,67600.0,21.6686,21.7011,21.6686,21.6816,67600.0
2006-11-21 13:40:00,33.4,33.41,33.38,33.38,36800.0,21.6816,21.6881,21.6686,21.6686,36800.0
2006-11-21 13:50:00,33.39,33.4,33.34,33.38,98800.0,21.6751,21.6816,21.6426,21.6686,98800.0
2006-11-21 14:00:00,33.38,33.39,33.34,33.38,124000.0,21.6686,21.6751,21.6426,21.6686,124000.0
2006-11-21 14:10:00,33.38,33.38,33.34,33.34,104800.0,21.6686,21.6686,21.6426,21.6426,104800.0
2006-11-21 14:20:00,33.34,33.37,33.34,33.35,114800.0,21.6426,21.6621,21.6426,21.6491,114800.0
2006-11-21 14:30:00,33.36,33.37,33.32,33.32,62800.0,21.6556,21.6621,21.6297,21.6297,62800.0
2006-11-21 14:40:00,33.31,33.37,33.3,33.35,110800.0,21.6232,21.6621,21.6167,21.6491,110800.0
2006-11-21 14:50:00,33.35,33.37,33.35,33.36,120200.0,21.6491,21.6621,21.6491,21.6556,120200.0
2006-11-21 15:00:00,33.37,33.41,33.36,33.38,147600.0,21.6621,21.6881,21.6556,21.6686,147600.0
2006-11-21 15:10:00,33.39,33.43,33.38,33.43,127800.0,21.6751,21.7011,21.6686,21.7011,127800.0
2006-11-21 15:20:00,33.42,33.43,33.38,33.42,87800.0,21.6946,21.7011,21.6686,21.6946,87800.0
2006-11-21 15:30:00,33.41,33.46,33.4,33.43,166000.0,21.6881,21.7205,21.6816,21.7011,166000.0
2006-11-21 15:40:00,33.43,33.47,33.41,33.43,236200.0,21.7011,21.727,21.6881,21.7011,236200.0
2006-11-21 15:50:00,33.43,33.44,33.4,33.42,242400.0,21.7011,21.7076,21.6816,21.6946,242400.0
2006-11-22 09:30:00,33.12,33.31,33.12,33.31,135200.0,21.4998,21.6232,21.4998,21.6232,135200.0
2006-11-22 09:40:00,33.31,33.4,33.27,33.31,80400.0,21.6232,21.6816,21.5972,21.6232,80400.0
2006-11-22 09:50:00,33.31,33.31,33.19,33.25,89000.0,21.6232,21.6232,21.5453,21.5842,89000.0
2006-11-22 10:00:00,33.24,33.26,33.18,33.19,112000.0,21.5777,21.5907,21.5388,21.5453,112000.0
2006-11-22 10:10:00,33.2,33.27,33.15,33.24,153800.0,21.5518,21.5972,21.5193,21.5777,153800.0
2006-11-22 10:20:00,33.26,33.28,33.23,33.26,101200.0,21.5907,21.6037,21.5712,21.5907,101200.0
2006-11-22 10:30:00,33.26,33.33,33.25,33.29,43800.0,21.5907,21.6361,21.5842,21.6102,43800.0
2006-11-22 10:40:00,33.3,33.37,33.29,33.37,39800.0,21.6167,21.6621,21.6102,21.6621,39800.0
2006-11-22 10:50:00,33.37,33.37,33.3,33.32,78800.0,21.6621,21.6621,21.6167,21.6297,78800.0
2006-11-22 11:00:00,33.3,33.38,33.3,33.36,62400.0,21.6167,21.6686,21.6167,21.6556,62400.0
2006-11-22 11:10:00,33.36,33.36,33.3,33.34,54400.0,21.6556,21.6556,21.6167,21.6426,54400.0
2006-11-22 11:20:00,33.35,33.38,33.35,33.35,94600.0,21.6491,21.6686,21.6491,21.6491,94600.0
2006-11-22 11:30:00,33.35,33.35,33.23,33.23,56000.0,21.6491,21.6491,21.5712,21.5712,56000.0
2006-11-22 11:40:00,33.23,33.23,33.19,33.19,68200.0,21.5712,21.5712,21.5453,21.5453,68200.0
2006-11-22 11:50:00,33.19,33.2,33.1,33.1,91400.0,21.5453,21.5518,21.4868,21.4868,91400.0
2006-11-22 12:00:00,33.1,33.1,33.05,33.08,77000.0,21.4868,21.4868,21.4544,21.4739,77000.0
2006-11-22 12:10:00,33.08,33.26,33.04,33.26,140000.0,21.4739,21.5907,21.4479,21.5907,140000.0
2006-11-22 12:20:00,33.26,33.26,33.24,33.25,53800.0,21.5907,21.5907,21.5777,21.5842,53800.0
2006-11-22 12:30:00,33.25,33.28,33.24,33.25,94600.0,21.5842,21.6037,21.5777,21.5842,94600.0
2006-11-22 12:40:00,33.25,33.27,33.24,33.25,55400.0,21.5842,21.5972,21.5777,21.5842,55400.0
2006-11-22 12:50:00,33.24,33.26,33.21,33.21,43400.0,21.5777,21.5907,21.5582,21.5582,43400.0
2006-11-22 13:00:00,33.2,33.2,33.17,33.19,26800.0,21.5518,21.5518,21.5323,21.5453,26800.0
2006-11-22 13:10:00,33.18,33.24,33.18,33.22,28200.0,21.5388,21.5777,21.5388,21.5647,28200.0
2006-11-22 13:20:00,33.21,33.26,33.21,33.26,41600.0,21.5582,21.5907,21.5582,21.5907,41600.0
2006-11-22 13:30:00,33.26,33.27,33.24,33.24,31400.0,21.5907,21.5972,21.5777,21.5777,31400.0
2006-11-22 13:40:00,33.26,33.26,33.24,33.25,25200.0,21.5907,21.5907,21.5777,21.5842,25200.0
2006-11-22 13:50:00,33.25,33.26,33.25,33.25,37400.0,21.5842,21.5907,21.5842,21.5842,37400.0
2006-11-22 14:00:00,33.25,33.26,33.25,33.26,58200.0,21.5842,21.5907,21.5842,21.5907,58200.0
2006-11-22 14:10:00,33.26,33.27,33.26,33.26,22600.0,21.5907,21.5972,21.5907,21.5907,22600.0
2006-11-22 14:20:00,33.26,33.27,33.23,33.23,108400.0,21.5907,21.5972,21.5712,21.5712,108400.0
2006-11-22 14:30:00,33.23,33.27,33.23,33.27,29400.0,21.5712,21.5972,21.5712,21.5972,29400.0
2006-11-22 14:40:00,33.27,33.28,33.25,33.28,52000.0,21.5972,21.6037,21.5842,21.6037,52000.0
2006-11-22 14:50:00,33.28,33.28,33.22,33.23,95600.0,21.6037,21.6037,21.5647,21.5712,95600.0
2006-11-22 15:00:00,33.23,33.27,33.22,33.25,122600.0,21.5712,21.5972,21.5647,21.5842,122600.0
2006-11-22 15:10:00,33.25,33.27,33.21,33.23,73200.0,21.5842,21.5972,21.5582,21.5712,73200.0
2006-11-22 15:20:00,33.24,33.29,33.24,33.28,60600.0,21.5777,21.6102,21.5777,21.6037,60600.0
2006-11-22 15:30:00,33.27,33.29,33.22,33.26,79800.0,21.5972,21.6102,21.5647,21.5907,79800.0
2006-11-22 15:40:00,33.26,33.35,33.26,33.35,152600.0,21.5907,21.6491,21.5907,21.6491,152600.0
2006-11-22 15:50:00,33.36,33.38,33.34,33.35,238400.0,21.6556,21.6686,21.6426,21.6491,238400.0
2006-11-24 09:30:00,33.15,33.26,33.15,33.18,183400.0,21.5193,21.5907,21.5193,21.5388,183400.0
2006-11-24 09:40:00,33.2,33.26,32.75,32.97,452600.0,21.5518,21.5907,21.2596,21.4025,452600.0
2006-11-24 09:50:00,32.97,32.98,32.88,32.94,90600.0,21.4025,21.4089,21.344,21.383,90600.0
2006-11-24 10:00:00,32.94,33.02,32.88,32.88,106200.0,21.383,21.4349,21.344,21.344,106200.0
2006-11-24 10:10:00,32.88,32.97,32.88,32.95,69800.0,21.344,21.4025,21.344,21.3895,69800.0
2006-11-24 10:20:00,32.95,32.98,32.93,32.97,62200.0,21.3895,21.4089,21.3765,21.4025,62200.0
2006-11-24 10:30:00,32.98,33.02,32.97,33.02,47600.0,21.4089,21.4349,21.4025,21.4349,47600.0
2006-11-24 10:40:00,33.02,33.02,32.97,32.98,123400.0,21.4349,21.4349,21.4025,21.4089,123400.0
2006-11-24 10:50:00,32.98,33.0,32.98,32.99,50200.0,21.4089,21.4219,21.4089,21.4154,50200.0
2006-11-24 11:00:00,32.99,33.02,32.97,32.98,94400.0,21.4154,21.4349,21.4025,21.4089,94400.0
2006-11-24 11:10:00,32.98,32.99,32.96,32.97,53800.0,21.4089,21.4154,21.396,21.4025,53800.0
2006-11-24 11:20:00,32.97,32.97,32.95,32.96,37000.0,21.4025,21.4025,21.3895,21.396,37000.0
2006-11-24 11:30:00,32.96,33.0,32.95,33.0,42000.0,21.396,21.4219,21.3895,21.4219,42000.0
2006-11-24 11:40:00,33.01,33.05,33.01,33.01,52200.0,21.4284,21.4544,21.4284,21.4284,52200.0
2006-11-24 11:50:00,33.01,33.01,32.95,32.97,25400.0,21.4284,21.4284,21.3895,21.4025,25400.0
2006-11-24 12:00:00,32.97,33.04,32.97,33.04,78800.0,21.4025,21.4479,21.4025,21.4479,78800.0
2006-11-24 12:10:00,33.04,33.06,33.03,33.05,40800.0,21.4479,21.4609,21.4414,21.4544,40800.0
2006-11-24 12:20:00,33.05,33.06,33.03,33.05,41000.0,21.4544,21.4609,21.4414,21.4544,41000.0
2006-11-24 12:30:00,33.05,33.07,32.99,33.01,68400.0,21.4544,21.4674,21.4154,21.4284,68400.0
2006-11-24 12:40:00,33.0,33.04,32.99,33.04,65000.0,21.4219,21.4479,21.4154,21.4479,65000.0
2006-11-24 12:50:00,33.04,33.05,32.99,32.99,80400.0,21.4479,21.4544,21.4154,21.4154,80400.0
2006-11-24 13:00:00,32.99,32.99,32.99,32.99,89600.0,21.4154,21.4154,21.4154,21.4154,89600.0
2006-11-24 13:10:00,32.99,32.99,32.99,32.99,0.0,21.4154,21.4154,21.4154,21.4154,0.0
2006-11-24 13:20:00,32.99,32.99,32.99,32.99,0.0,21.4154,21.4154,21.4154,21.4154,0.0
2006-11-24 13:30:00,32.99,32.99,32.99,32.99,0.0,21.4154,21.4154,21.4154,21.4154,0.0
2006-11-24 13:40:00,32.99,32.99,32.99,32.99,0.0,21.4154,21.4154,21.4154,21.4154,0.0
2006-11-24 13:50:00,32.99,32.99,32.99,32.99,0.0,21.4154,21.4154,21.4154,21.4154,0.0
2006-11-24 14:00:00,32.99,32.99,32.99,32.99,0.0,21.4154,21.4154,21.4154,21.4154,0.0
2006-11-24 14:10:00,32.99,32.99,32.99,32.99,0.0,21.4154,21.4154,21.4154,21.4154,0.0
2006-11-24 14:20:00,32.99,32.99,32.99,32.99,0.0,21.4154,21.4154,21.4154,21.4154,0.0
2006-11-24 14:30:00,32.99,32.99,32.99,32.99,0.0,21.4154,21.4154,21.4154,21.4154,0.0
2006-11-24 14:40:00,32.99,32.99,32.99,32.99,0.0,21.4154,21.4154,21.4154,21.4154,0.0
2006-11-24 14:50:00,32.99,32.99,32.99,32.99,0.0,21.4154,21.4154,21.4154,21.4154,0.0
2006-11-24 15:00:00,32.99,32.99,32.99,32.99,0.0,21.4154,21.4154,21.4154,21.4154,0.0
2006-11-24 15:10:00,32.99,32.99,32.99,32.99,0.0,21.4154,21.4154,21.4154,21.4154,0.0
2006-11-24 15:20:00,32.99,32.99,32.99,32.99,0.0,21.4154,21.4154,21.4154,21.4154,0.0
2006-11-24 15:30:00,32.99,32.99,32.99,32.99,0.0,21.4154,21.4154,21.4154,21.4154,0.0
2006-11-24 15:40:00,32.99,32.99,32.99,32.99,0.0,21.4154,21.4154,21.4154,21.4154,0.0
2006-11-24 15:50:00,32.99,32.99,32.99,32.99,0.0,21.4154,21.4154,21.4154,21.4154,0.0
2006-11-27 09:30:00,32.82,32.86,32.66,32.84,209200.0,21.3051,21.331,21.2012,21.3181,209200.0
2006-11-27 09:40:00,32.82,32.82,32.68,32.7,86800.0,21.3051,21.3051,21.2142,21.2272,86800.0
2006-11-27 09:50:00,32.7,32.74,32.65,32.67,152600.0,21.2272,21.2531,21.1947,21.2077,152600.0
2006-11-27 10:00:00,32.66,32.66,32.56,32.6,121600.0,21.2012,21.2012,21.1363,21.1623,121600.0
2006-11-27 10:10:00,32.6,32.6,32.57,32.57,163200.0,21.1623,21.1623,21.1428,21.1428,163200.0
2006-11-27 10:20:00,32.58,32.6,32.54,32.54,131800.0,21.1493,21.1623,21.1233,21.1233,131800.0
2006-11-27 10:30:00,32.55,32.55,32.54,32.55,95000.0,21.1298,21.1298,21.1233,21.1298,95000.0
2006-11-27 10:40:00,32.54,32.55,32.52,32.54,131000.0,21.1233,21.1298,21.1103,21.1233,131000.0
2006-11-27 10:50:00,32.54,32.59,32.52,32.58,139400.0,21.1233,21.1558,21.1103,21.1493,139400.0
2006-11-27 11:00:00,32.58,32.59,32.53,32.55,92800.0,21.1493,21.1558,21.1168,21.1298,92800.0
2006-11-27 11:10:00,32.55,32.55,32.46,32.49,114000.0,21.1298,21.1298,21.0714,21.0909,114000.0
2006-11-27 11:20:00,32.49,32.52,32.41,32.41,65000.0,21.0909,21.1103,21.0389,21.0389,65000.0
2006-11-27 11:30:00,32.42,32.52,32.41,32.52,132200.0,21.0454,21.1103,21.0389,21.1103,132200.0
2006-11-27 11:40:00,32.52,32.58,32.51,32.58,74000.0,21.1103,21.1493,21.1038,21.1493,74000.0
2006-11-27 11:50:00,32.58,32.63,32.57,32.61,55000.0,21.1493,21.1817,21.1428,21.1688,55000.0
2006-11-27 12:00:00,32.6,32.63,32.58,32.6,76400.0,21.1623,21.1817,21.1493,21.1623,76400.0
2006-11-27 12:10:00,32.6,32.62,32.6,32.62,54200.0,21.1623,21.1753,21.1623,21.1753,54200.0
2006-11-27 12:20:00,32.61,32.63,32.55,32.55,50800.0,21.1688,21.1817,21.1298,21.1298,50800.0
2006-11-27 12:30:00,32.54,32.54,32.43,32.43,87000.0,21.1233,21.1233,21.0519,21.0519,87000.0
2006-11-27 12:40:00,32.44,32.46,32.41,32.45,83200.0,21.0584,21.0714,21.0389,21.0649,83200.0
2006-11-27 12:50:00,32.45,32.49,32.44,32.48,56400.0,21.0649,21.0909,21.0584,21.0844,56400.0
2006-11-27 13:00:00,32.49,32.5,32.44,32.49,126800.0,21.0909,21.0974,21.0584,21.0909,126800.0
2006-11-27 13:10:00,32.49,32.49,32.43,32.43,45800.0,21.0909,21.0909,21.0519,21.0519,45800.0
2006-11-27 13:20:00,32.44,32.48,32.42,32.48,66400.0,21.0584,21.0844,21.0454,21.0844,66400.0
2006-11-27 13:30:00,32.48,32.52,32.47,32.5,99400.0,21.0844,21.1103,21.0779,21.0974,99400.0
2006-11-27 13:40:00,32.49,32.58,32.49,32.56,42000.0,21.0909,21.1493,21.0909,21.1363,42000.0
2006-11-27 13:50:00,32.56,32.56,32.54,32.55,37200.0,21.1363,21.1363,21.1233,21.1298,37200.0
2006-11-27 14:00:00,32.55,32.56,32.49,32.49,61200.0,21.1298,21.1363,21.0909,21.0909,61200.0
2006-11-27 14:10:00,32.49,32.51,32.47,32.48,94000.0,21.0909,21.1038,21.0779,21.0844,94000.0
2006-11-27 14:20:00,32.48,32.49,32.45,32.47,84000.0,21.0844,21.0909,21.0649,21.0779,84000.0
2006-11-27 14:30:00,32.46,32.49,32.41,32.45,65200.0,21.0714,21.0909,21.0389,21.0649,65200.0
2006-11-27 14:40:00,32.45,32.47,32.41,32.42,78000.0,21.0649,21.0779,21.0389,21.0454,78000.0
2006-11-27 14:50:00,32.42,32.44,32.38,32.41,127000.0,21.0454,21.0584,21.0195,21.0389,127000.0
2006-11-27 15:00:00,32.41,32.42,32.38,32.38,97200.0,21.0389,21.0454,21.0195,21.0195,97200.0
2006-11-27 15:10:00,32.38,32.45,32.37,32.45,89000.0,21.0195,21.0649,21.013,21.0649,89000.0
2006-11-27 15:20:00,32.45,32.52,32.44,32.5,84400.0,21.0649,21.1103,21.0584,21.0974,84400.0
2006-11-27 15:30:00,32.5,32.53,32.49,32.52,199200.0,21.0974,21.1168,21.0909,21.1103,199200.0
2006-11-27 15:40:00,32.52,32.52,32.49,32.52,155000.0,21.1103,21.1103,21.0909,21.1103,155000.0
2006-11-27 15:50:00,32.52,32.53,32.49,32.52,263200.0,21.1103,21.1168,21.0909,21.1103,263200.0
2006-11-28 09:30:00,32.79,32.79,32.36,32.42,156400.0,21.2856,21.2856,21.0065,21.0454,156400.0
2006-11-28 09:40:00,32.42,32.44,32.35,32.38,132000.0,21.0454,21.0584,21.0,21.0195,132000.0
2006-11-28 09:50:00,32.38,32.43,32.35,32.38,51800.0,21.0195,21.0519,21.0,21.0195,51800.0
2006-11-28 10:00:00,32.38,32.47,32.26,32.27,124400.0,21.0195,21.0779,20.9416,20.948,124400.0
2006-11-28 10:10:00,32.27,32.37,32.26,32.35,136800.0,20.948,21.013,20.9416,21.0,136800.0
2006-11-28 10:20:00,32.35,32.46,32.31,32.45,96000.0,21.0,21.0714,20.974,21.0649,96000.0
2006-11-28 10:30:00,32.46,32.58,32.46,32.49,161800.0,21.0714,21.1493,21.0714,21.0909,161800.0
2006-11-28 10:40:00,32.49,32.52,32.48,32.51,35000.0,21.0909,21.1103,21.0844,21.1038,35000.0
2006-11-28 10:50:00,32.5,32.52,32.48,32.49,77200.0,21.0974,21.1103,21.0844,21.0909,77200.0
2006-11-28 11:00:00,32.5,32.54,32.49,32.53,131200.0,21.0974,21.1233,21.0909,21.1168,131200.0
2006-11-28 11:10:00,32.54,32.57,32.54,32.55,61200.0,21.1233,21.1428,21.1233,21.1298,61200.0
2006-11-28 11:20:00,32.55,32.56,32.52,32.53,48000.0,21.1298,21.1363,21.1103,21.1168,48000.0
2006-11-28 11:30:00,32.53,32.59,32.52,32.58,48400.0,21.1168,21.1558,21.1103,21.1493,48400.0
2006-11-28 11:40:00,32.58,32.59,32.54,32.56,67800.0,21.1493,21.1558,21.1233,21.1363,67800.0
2006-11-28 11:50:00,32.56,32.58,32.54,32.56,48000.0,21.1363,21.1493,21.1233,21.1363,48000.0
2006-11-28 12:00:00,32.55,32.56,32.51,32.53,45800.0,21.1298,21.1363,21.1038,21.1168,45800.0
2006-11-28 12:10:00,32.53,32.56,32.52,32.56,41400.0,21.1168,21.1363,21.1103,21.1363,41400.0
2006-11-28 12:20:00,32.56,32.56,32.52,32.54,78600.0,21.1363,21.1363,21.1103,21.1233,78600.0
2006-11-28 12:30:00,32.54,32.54,32.45,32.48,152000.0,21.1233,21.1233,21.0649,21.0844,152000.0
2006-11-28 12:40:00,32.47,32.48,32.42,32.47,87200.0,21.0779,21.0844,21.0454,21.0779,87200.0
2006-11-28 12:50:00,32.46,32.51,32.46,32.49,76000.0,21.0714,21.1038,21.0714,21.0909,76000.0
2006-11-28 13:00:00,32.49,32.58,32.48,32.55,55000.0,21.0909,21.1493,21.0844,21.1298,55000.0
2006-11-28 13:10:00,32.56,32.56,32.49,32.49,31400.0,21.1363,21.1363,21.0909,21.0909,31400.0
2006-11-28 13:20:00,32.49,32.49,32.41,32.43,42400.0,21.0909,21.0909,21.0389,21.0519,42400.0
2006-11-28 13:30:00,32.44,32.55,32.44,32.54,47200.0,21.0584,21.1298,21.0584,21.1233,47200.0
2006-11-28 13:40:00,32.54,32.59,32.54,32.58,60200.0,21.1233,21.1558,21.1233,21.1493,60200.0
2006-11-28 13:50:00,32.58,32.58,32.51,32.51,31000.0,21.1493,21.1493,21.1038,21.1038,31000.0
2006-11-28 14:00:00,32.52,32.52,32.49,32.51,37600.0,21.1103,21.1103,21.0909,21.1038,37600.0
2006-11-28 14:10:00,32.5,32.51,32.49,32.5,67000.0,21.0974,21.1038,21.0909,21.0974,67000.0
2006-11-28 14:20:00,32.5,32.52,32.49,32.5,63600.0,21.0974,21.1103,21.0909,21.0974,63600.0
2006-11-28 14:30:00,32.5,32.52,32.49,32.51,35200.0,21.0974,21.1103,21.0909,21.1038,35200.0
2006-11-28 14:40:00,32.51,32.51,32.5,32.5,62400.0,21.1038,21.1038,21.0974,21.0974,62400.0
2006-11-28 14:50:00,32.5,32.51,32.47,32.49,64800.0,21.0974,21.1038,21.0779,21.0909,64800.0
2006-11-28 15:00:00,32.48,32.51,32.47,32.5,41800.0,21.0844,21.1038,21.0779,21.0974,41800.0
2006-11-28 15:10:00,32.5,32.57,32.5,32.54,82400.0,21.0974,21.1428,21.0974,21.1233,82400.0
2006-11-28 15:20:00,32.55,32.56,32.52,32.53,73600.0,21.1298,21.1363,21.1103,21.1168,73600.0
2006-11-28 15:30:00,32.53,32.59,32.52,32.55,87800.0,21.1168,21.1558,21.1103,21.1298,87800.0
2006-11-28 15:40:00,32.55,32.6,32.55,32.6,131400.0,21.1298,21.1623,21.1298,21.1623,131400.0
2006-11-28 15:50:00,32.6,32.6,32.51,32.51,89200.0,21.1623,21.1623,21.1038,21.1038,89200.0
2006-11-29 09:30:00,32.5,32.5,32.38,32.43,85600.0,21.0974,21.0974,21.0195,21.0519,85600.0
2006-11-29 09:40:00,32.43,32.52,32.31,32.5,77800.0,21.0519,21.1103,20.974,21.0974,77800.0
2006-11-29 09:50:00,32.5,32.52,32.44,32.52,36800.0,21.0974,21.1103,21.0584,21.1103,36800.0
2006-11-29 10:00:00,32.51,32.6,32.46,32.47,88400.0,21.1038,21.1623,21.0714,21.0779,88400.0
2006-11-29 10:10:00,32.47,32.56,32.45,32.56,34400.0,21.0779,21.1363,21.0649,21.1363,34400.0
2006-11-29 10:20:00,32.56,32.57,32.51,32.51,34400.0,21.1363,21.1428,21.1038,21.1038,34400.0
2006-11-29 10:30:00,32.51,32.51,32.4,32.41,84600.0,21.1038,21.1038,21.0324,21.0389,84600.0
2006-11-29 10:40:00,32.41,32.48,32.4,32.48,45000.0,21.0389,21.0844,21.0324,21.0844,45000.0
2006-11-29 10:50:00,32.48,32.48,32.38,32.41,42400.0,21.0844,21.0844,21.0195,21.0389,42400.0
2006-11-29 11:00:00,32.43,32.52,32.42,32.47,70600.0,21.0519,21.1103,21.0454,21.0779,70600.0
2006-11-29 11:10:00,32.46,32.49,32.44,32.45,36600.0,21.0714,21.0909,21.0584,21.0649,36600.0
2006-11-29 11:20:00,32.45,32.46,32.42,32.43,53200.0,21.0649,21.0714,21.0454,21.0519,53200.0
2006-11-29 11:30:00,32.43,32.45,32.41,32.44,36600.0,21.0519,21.0649,21.0389,21.0584,36600.0
2006-11-29 11:40:00,32.44,32.45,32.38,32.39,40600.0,21.0584,21.0649,21.0195,21.0259,40600.0
2006-11-29 11:50:00,32.39,32.44,32.38,32.43,31800.0,21.0259,21.0584,21.0195,21.0519,31800.0
2006-11-29 12:00:00,32.44,32.45,32.43,32.44,29800.0,21.0584,21.0649,21.0519,21.0584,29800.0
2006-11-29 12:10:00,32.44,32.44,32.42,32.42,32000.0,21.0584,21.0584,21.0454,21.0454,32000.0
2006-11-29 12:20:00,32.42,32.42,32.33,32.34,103200.0,21.0454,21.0454,20.987,20.9935,103200.0
2006-11-29 12:30:00,32.34,32.34,32.3,32.31,110600.0,20.9935,20.9935,20.9675,20.974,110600.0
2006-11-29 12:40:00,32.3,32.31,32.29,32.31,52400.0,20.9675,20.974,20.961,20.974,52400.0
2006-11-29 12:50:00,32.3,32.35,32.3,32.35,49800.0,20.9675,21.0,20.9675,21.0,49800.0
2006-11-29 13:00:00,32.35,32.37,32.34,32.35,45800.0,21.0,21.013,20.9935,21.0,45800.0
2006-11-29 13:10:00,32.35,32.36,32.33,32.35,34800.0,21.0,21.0065,20.987,21.0,34800.0
2006-11-29 13:20:00,32.35,32.35,32.27,32.3,77200.0,21.0,21.0,20.948,20.9675,77200.0
2006-11-29 13:30:00,32.3,32.31,32.26,32.27,62800.0,20.9675,20.974,20.9416,20.948,62800.0
2006-11-29 13:40:00,32.27,32.36,32.27,32.35,100000.0,20.948,21.0065,20.948,21.0,100000.0
2006-11-29 13:50:00,32.35,32.35,32.31,32.33,66000.0,21.0,21.0,20.974,20.987,66000.0
2006-11-29 14:00:00,32.33,32.37,32.31,32.37,100200.0,20.987,21.013,20.974,21.013,100200.0
2006-11-29 14:10:00,32.37,32.41,32.35,32.38,60800.0,21.013,21.0389,21.0,21.0195,60800.0
2006-11-29 14:20:00,32.38,32.39,32.35,32.35,48400.0,21.0195,21.0259,21.0,21.0,48400.0
2006-11-29 14:30:00,32.35,32.5,32.35,32.49,67800.0,21.0,21.0974,21.0,21.0909,67800.0
2006-11-29 14:40:00,32.49,32.51,32.47,32.51,46400.0,21.0909,21.1038,21.0779,21.1038,46400.0
2006-11-29 14:50:00,32.5,32.57,32.5,32.52,74400.0,21.0974,21.1428,21.0974,21.1103,74400.0
2006-11-29 15:00:00,32.52,32.54,32.51,32.52,85600.0,21.1103,21.1233,21.1038,21.1103,85600.0
2006-11-29 15:10:00,32.54,32.55,32.51,32.52,87600.0,21.1233,21.1298,21.1038,21.1103,87600.0
2006-11-29 15:20:00,32.52,32.54,32.51,32.51,42800.0,21.1103,21.1233,21.1038,21.1038,42800.0
2006-11-29 15:30:00,32.52,32.56,32.52,32.56,60800.0,21.1103,21.1363,21.1103,21.1363,60800.0
2006-11-29 15:40:00,32.56,32.58,32.55,32.56,98200.0,21.1363,21.1493,21.1298,21.1363,98200.0
2006-11-29 15:50:00,32.56,32.58,32.55,32.56,70000.0,21.1363,21.1493,21.1298,21.1363,70000.0
2006-11-30 09:30:00,32.68,32.68,32.55,32.6,88200.0,21.2142,21.2142,21.1298,21.1623,88200.0
2006-11-30 09:40:00,32.6,32.69,32.6,32.69,51800.0,21.1623,21.2207,21.1623,21.2207,51800.0
2006-11-30 09:50:00,32.7,32.74,32.63,32.66,66200.0,21.2272,21.2531,21.1817,21.2012,66200.0
2006-11-30 10:00:00,32.65,32.65,32.6,32.6,81400.0,21.1947,21.1947,21.1623,21.1623,81400.0
2006-11-30 10:10:00,32.6,32.65,32.6,32.64,51800.0,21.1623,21.1947,21.1623,21.1882,51800.0
2006-11-30 10:20:00,32.63,32.67,32.59,32.63,43600.0,21.1817,21.2077,21.1558,21.1817,43600.0
2006-11-30 10:30:00,32.63,32.63,32.55,32.59,42800.0,21.1817,21.1817,21.1298,21.1558,42800.0
2006-11-30 10:40:00,32.58,32.62,32.56,32.56,85400.0,21.1493,21.1753,21.1363,21.1363,85400.0
2006-11-30 10:50:00,32.56,32.58,32.5,32.5,72000.0,21.1363,21.1493,21.0974,21.0974,72000.0
2006-11-30 11:00:00,32.51,32.52,32.45,32.46,89600.0,21.1038,21.1103,21.0649,21.0714,89600.0
2006-11-30 11:10:00,32.47,32.47,32.44,32.44,26200.0,21.0779,21.0779,21.0584,21.0584,26200.0
2006-11-30 11:20:00,32.45,32.49,32.42,32.49,38000.0,21.0649,21.0909,21.0454,21.0909,38000.0
2006-11-30 11:30:00,32.49,32.49,32.45,32.47,45000.0,21.0909,21.0909,21.0649,21.0779,45000.0
2006-11-30 11:40:00,32.47,32.49,32.44,32.45,35200.0,21.0779,21.0909,21.0584,21.0649,35200.0
2006-11-30 11:50:00,32.45,32.49,32.43,32.49,33400.0,21.0649,21.0909,21.0519,21.0909,33400.0
2006-11-30 12:00:00,32.49,32.54,32.49,32.54,27200.0,21.0909,21.1233,21.0909,21.1233,27200.0
2006-11-30 12:10:00,32.53,32.55,32.52,32.52,26600.0,21.1168,21.1298,21.1103,21.1103,26600.0
2006-11-30 12:20:00,32.52,32.52,32.51,32.52,19600.0,21.1103,21.1103,21.1038,21.1103,19600.0
2006-11-30 12:30:00,32.52,32.54,32.5,32.51,23200.0,21.1103,21.1233,21.0974,21.1038,23200.0
2006-11-30 12:40:00,32.5,32.52,32.5,32.5,27000.0,21.0974,21.1103,21.0974,21.0974,27000.0
2006-11-30 12:50:00,32.5,32.53,32.5,32.5,28400.0,21.0974,21.1168,21.0974,21.0974,28400.0
2006-11-30 13:00:00,32.51,32.52,32.5,32.52,35200.0,21.1038,21.1103,21.0974,21.1103,35200.0
2006-11-30 13:10:00,32.52,32.6,32.52,32.6,52200.0,21.1103,21.1623,21.1103,21.1623,52200.0
2006-11-30 13:20:00,32.6,32.63,32.6,32.63,37200.0,21.1623,21.1817,21.1623,21.1817,37200.0
2006-11-30 13:30:00,32.63,32.63,32.6,32.6,37400.0,21.1817,21.1817,21.1623,21.1623,37400.0
2006-11-30 13:40:00,32.6,32.6,32.58,32.6,27000.0,21.1623,21.1623,21.1493,21.1623,27000.0
2006-11-30 13:50:00,32.6,32.62,32.55,32.55,41400.0,21.1623,21.1753,21.1298,21.1298,41400.0
2006-11-30 14:00:00,32.55,32.55,32.51,32.52,37600.0,21.1298,21.1298,21.1038,21.1103,37600.0
2006-11-30 14:10:00,32.53,32.55,32.51,32.51,43800.0,21.1168,21.1298,21.1038,21.1038,43800.0
2006-11-30 14:20:00,32.51,32.52,32.5,32.51,66800.0,21.1038,21.1103,21.0974,21.1038,66800.0
2006-11-30 14:30:00,32.51,32.55,32.51,32.55,176600.0,21.1038,21.1298,21.1038,21.1298,176600.0
2006-11-30 14:40:00,32.56,32.56,32.54,32.54,71600.0,21.1363,21.1363,21.1233,21.1233,71600.0
2006-11-30 14:50:00,32.54,32.54,32.51,32.52,78400.0,21.1233,21.1233,21.1038,21.1103,78400.0
2006-11-30 15:00:00,32.52,32.57,32.52,32.56,379200.0,21.1103,21.1428,21.1103,21.1363,379200.0
2006-11-30 15:10:00,32.57,32.6,32.57,32.57,58600.0,21.1428,21.1623,21.1428,21.1428,58600.0
2006-11-30 15:20:00,32.57,32.63,32.56,32.63,59000.0,21.1428,21.1817,21.1363,21.1817,59000.0
2006-11-30 15:30:00,32.63,32.65,32.6,32.61,84800.0,21.1817,21.1947,21.1623,21.1688,84800.0
2006-11-30 15:40:00,32.6,32.61,32.55,32.57,167800.0,21.1623,21.1688,21.1298,21.1428,167800.0
2006-11-30 15:50:00,32.57,32.57,32.51,32.54,361800.0,21.1428,21.1428,21.1038,21.1233,361800.0
2006-12-01 09:30:00,32.6,32.63,32.56,32.58,128000.0,21.1623,21.1817,21.1363,21.1493,128000.0
2006-12-01 09:40:00,32.58,32.59,32.52,32.59,72600.0,21.1493,21.1558,21.1103,21.1558,72600.0
2006-12-01 09:50:00,32.59,32.65,32.58,32.6,54000.0,21.1558,21.1947,21.1493,21.1623,54000.0
2006-12-01 10:00:00,32.6,32.6,32.5,32.52,100600.0,21.1623,21.1623,21.0974,21.1103,100600.0
2006-12-01 10:10:00,32.52,32.52,32.47,32.47,70800.0,21.1103,21.1103,21.0779,21.0779,70800.0
2006-12-01 10:20:00,32.47,32.51,32.41,32.41,54000.0,21.0779,21.1038,21.0389,21.0389,54000.0
2006-12-01 10:30:00,32.41,32.44,32.39,32.4,48000.0,21.0389,21.0584,21.0259,21.0324,48000.0
2006-12-01 10:40:00,32.41,32.46,32.33,32.46,67600.0,21.0389,21.0714,20.987,21.0714,67600.0
2006-12-01 10:50:00,32.46,32.48,32.41,32.41,35800.0,21.0714,21.0844,21.0389,21.0389,35800.0
2006-12-01 11:00:00,32.41,32.44,32.38,32.38,63400.0,21.0389,21.0584,21.0195,21.0195,63400.0
2006-12-01 11:10:00,32.38,32.4,32.35,32.35,36800.0,21.0195,21.0324,21.0,21.0,36800.0
2006-12-01 11:20:00,32.37,32.39,32.33,32.37,57000.0,21.013,21.0259,20.987,21.013,57000.0
2006-12-01 11:30:00,32.37,32.37,32.34,32.36,40200.0,21.013,21.013,20.9935,21.0065,40200.0
2006-12-01 11:40:00,32.37,32.49,32.37,32.48,56800.0,21.013,21.0909,21.013,21.0844,56800.0
2006-12-01 11:50:00,32.48,32.6,32.48,32.6,73200.0,21.0844,21.1623,21.0844,21.1623,73200.0
2006-12-01 12:00:00,32.6,32.62,32.56,32.6,134400.0,21.1623,21.1753,21.1363,21.1623,134400.0
2006-12-01 12:10:00,32.6,32.62,32.59,32.61,55000.0,21.1623,21.1753,21.1558,21.1688,55000.0
2006-12-01 12:20:00,32.61,32.62,32.58,32.6,50800.0,21.1688,21.1753,21.1493,21.1623,50800.0
2006-12-01 12:30:00,32.6,32.6,32.57,32.6,65800.0,21.1623,21.1623,21.1428,21.1623,65800.0
2006-12-01 12:40:00,32.59,32.62,32.58,32.6,122400.0,21.1558,21.1753,21.1493,21.1623,122400.0
2006-12-01 12:50:00,32.62,32.62,32.57,32.6,45600.0,21.1753,21.1753,21.1428,21.1623,45600.0
2006-12-01 13:00:00,32.6,32.6,32.56,32.58,105400.0,21.1623,21.1623,21.1363,21.1493,105400.0
2006-12-01 13:10:00,32.58,32.63,32.58,32.6,49000.0,21.1493,21.1817,21.1493,21.1623,49000.0
2006-12-01 13:20:00,32.6,32.62,32.56,32.56,33000.0,21.1623,21.1753,21.1363,21.1363,33000.0
2006-12-01 13:30:00,32.56,32.57,32.52,32.52,26800.0,21.1363,21.1428,21.1103,21.1103,26800.0
2006-12-01 13:40:00,32.54,32.58,32.51,32.54,142400.0,21.1233,21.1493,21.1038,21.1233,142400.0
2006-12-01 13:50:00,32.53,32.58,32.5,32.55,66400.0,21.1168,21.1493,21.0974,21.1298,66400.0
2006-12-01 14:00:00,32.56,32.57,32.48,32.56,100000.0,21.1363,21.1428,21.0844,21.1363,100000.0
2006-12-01 14:10:00,32.55,32.58,32.51,32.52,61000.0,21.1298,21.1493,21.1038,21.1103,61000.0
2006-12-01 14:20:00,32.51,32.55,32.5,32.51,47800.0,21.1038,21.1298,21.0974,21.1038,47800.0
2006-12-01 14:30:00,32.51,32.52,32.42,32.43,86600.0,21.1038,21.1103,21.0454,21.0519,86600.0
2006-12-01 14:40:00,32.43,32.45,32.4,32.43,80400.0,21.0519,21.0649,21.0324,21.0519,80400.0
2006-12-01 14:50:00,32.44,32.49,32.42,32.49,49600.0,21.0584,21.0909,21.0454,21.0909,49600.0
2006-12-01 15:00:00,32.49,32.56,32.48,32.54,92200.0,21.0909,21.1363,21.0844,21.1233,92200.0
2006-12-01 15:10:00,32.54,32.55,32.51,32.54,34600.0,21.1233,21.1298,21.1038,21.1233,34600.0
2006-12-01 15:20:00,32.54,32.57,32.51,32.56,37400.0,21.1233,21.1428,21.1038,21.1363,37400.0
2006-12-01 15:30:00,32.57,32.6,32.57,32.6,136200.0,21.1428,21.1623,21.1428,21.1623,136200.0
2006-12-01 15:40:00,32.6,32.7,32.6,32.67,188600.0,21.1623,21.2272,21.1623,21.2077,188600.0
2006-12-01 15:50:00,32.67,32.69,32.63,32.68,196600.0,21.2077,21.2207,21.1817,21.2142,196600.0
2006-12-04 09:30:00,32.75,32.95,32.74,32.94,170800.0,21.2596,21.3895,21.2531,21.383,170800.0
2006-12-04 09:40:00,32.92,32.98,32.84,32.95,87000.0,21.37,21.4089,21.3181,21.3895,87000.0
2006-12-04 09:50:00,32.98,32.98,32.96,32.97,47000.0,21.4089,21.4089,21.396,21.4025,47000.0
2006-12-04 10:00:00,32.97,32.98,32.96,32.96,16000.0,21.4025,21.4089,21.396,21.396,16000.0
2006-12-04 10:10:00,32.97,32.98,32.96,32.96,42000.0,21.4025,21.4089,21.396,21.396,42000.0
2006-12-04 10:20:00,32.98,32.98,32.96,32.97,27200.0,21.4089,21.4089,21.396,21.4025,27200.0
2006-12-04 10:30:00,32.98,32.99,32.93,32.93,145000.0,21.4089,21.4154,21.3765,21.3765,145000.0
2006-12-04 10:40:00,32.93,32.93,32.88,32.88,85800.0,21.3765,21.3765,21.344,21.344,85800.0
2006-12-04 10:50:00,32.89,32.92,32.88,32.91,31400.0,21.3505,21.37,21.344,21.3635,31400.0
2006-12-04 11:00:00,32.9,32.94,32.88,32.9,78400.0,21.357,21.383,21.344,21.357,78400.0
2006-12-04 11:10:00,32.9,32.95,32.88,32.89,82200.0,21.357,21.3895,21.344,21.3505,82200.0
2006-12-04 11:20:00,32.88,32.91,32.88,32.88,69000.0,21.344,21.3635,21.344,21.344,69000.0
2006-12-04 11:30:00,32.9,32.94,32.88,32.91,105400.0,21.357,21.383,21.344,21.3635,105400.0
2006-12-04 11:40:00,32.91,32.91,32.86,32.87,53600.0,21.3635,21.3635,21.331,21.3375,53600.0
2006-12-04 11:50:00,32.87,32.95,32.85,32.92,31400.0,21.3375,21.3895,21.3246,21.37,31400.0
2006-12-04 12:00:00,32.92,32.95,32.89,32.9,30800.0,21.37,21.3895,21.3505,21.357,30800.0
2006-12-04 12:10:00,32.91,32.95,32.88,32.95,42200.0,21.3635,21.3895,21.344,21.3895,42200.0
2006-12-04 12:20:00,32.93,32.94,32.87,32.88,42800.0,21.3765,21.383,21.3375,21.344,42800.0
2006-12-04 12:30:00,32.88,32.95,32.87,32.93,28200.0,21.344,21.3895,21.3375,21.3765,28200.0
2006-12-04 12:40:00,32.92,32.94,32.9,32.93,26000.0,21.37,21.383,21.357,21.3765,26000.0
2006-12-04 12:50:00,32.93,32.97,32.91,32.96,19800.0,21.3765,21.4025,21.3635,21.396,19800.0
2006-12-04 13:00:00,32.96,32.99,32.93,32.98,40400.0,21.396,21.4154,21.3765,21.4089,40400.0
2006-12-04 13:10:00,32.98,32.98,32.95,32.96,28800.0,21.4089,21.4089,21.3895,21.396,28800.0
2006-12-04 13:20:00,32.96,32.98,32.95,32.98,26000.0,21.396,21.4089,21.3895,21.4089,26000.0
2006-12-04 13:30:00,32.97,33.02,32.96,33.01,79000.0,21.4025,21.4349,21.396,21.4284,79000.0
2006-12-04 13:40:00,33.01,33.06,33.0,33.05,65600.0,21.4284,21.4609,21.4219,21.4544,65600.0
2006-12-04 13:50:00,33.04,33.04,33.01,33.03,42200.0,21.4479,21.4479,21.4284,21.4414,42200.0
2006-12-04 14:00:00,33.04,33.04,33.0,33.01,31000.0,21.4479,21.4479,21.4219,21.4284,31000.0
2006-12-04 14:10:00,33.01,33.04,33.01,33.02,26800.0,21.4284,21.4479,21.4284,21.4349,26800.0
2006-12-04 14:20:00,33.02,33.07,33.02,33.06,81400.0,21.4349,21.4674,21.4349,21.4609,81400.0
2006-12-04 14:30:00,33.06,33.07,33.05,33.06,49000.0,21.4609,21.4674,21.4544,21.4609,49000.0
2006-12-04 14:40:00,33.06,33.09,33.06,33.09,36800.0,21.4609,21.4804,21.4609,21.4804,36800.0
2006-12-04 14:50:00,33.08,33.1,33.06,33.09,72400.0,21.4739,21.4868,21.4609,21.4804,72400.0
2006-12-04 15:00:00,33.09,33.1,33.02,33.02,96200.0,21.4804,21.4868,21.4349,21.4349,96200.0
2006-12-04 15:10:00,33.02,33.04,33.01,33.04,57400.0,21.4349,21.4479,21.4284,21.4479,57400.0
2006-12-04 15:20:00,33.04,33.07,33.04,33.05,65400.0,21.4479,21.4674,21.4479,21.4544,65400.0
2006-12-04 15:30:00,33.04,33.07,33.04,33.06,64800.0,21.4479,21.4674,21.4479,21.4609,64800.0
2006-12-04 15:40:00,33.06,33.1,33.06,33.1,170200.0,21.4609,21.4868,21.4609,21.4868,170200.0
2006-12-04 15:50:00,33.1,33.12,33.08,33.12,243600.0,21.4868,21.4998,21.4739,21.4998,243600.0
2006-12-05 09:30:00,33.14,33.17,33.02,33.15,65600.0,21.5128,21.5323,21.4349,21.5193,65600.0
2006-12-05 09:40:00,33.17,33.19,33.11,33.16,53000.0,21.5323,21.5453,21.4933,21.5258,53000.0
2006-12-05 09:50:00,33.16,33.16,33.13,33.13,46000.0,21.5258,21.5258,21.5063,21.5063,46000.0
2006-12-05 10:00:00,33.13,33.23,33.13,33.21,102400.0,21.5063,21.5712,21.5063,21.5582,102400.0
2006-12-05 10:10:00,33.21,33.24,33.18,33.2,60000.0,21.5582,21.5777,21.5388,21.5518,60000.0
2006-12-05 10:20:00,33.19,33.19,33.13,33.13,58800.0,21.5453,21.5453,21.5063,21.5063,58800.0
2006-12-05 10:30:00,33.13,33.15,33.13,33.13,76000.0,21.5063,21.5193,21.5063,21.5063,76000.0
2006-12-05 10:40:00,33.13,33.15,33.13,33.13,56600.0,21.5063,21.5193,21.5063,21.5063,56600.0
2006-12-05 10:50:00,33.13,33.13,33.1,33.1,116400.0,21.5063,21.5063,21.4868,21.4868,116400.0
2006-12-05 11:00:00,33.1,33.13,33.02,33.04,72600.0,21.4868,21.5063,21.4349,21.4479,72600.0
2006-12-05 11:10:00,33.04,33.04,33.01,33.01,49200.0,21.4479,21.4479,21.4284,21.4284,49200.0
2006-12-05 11:20:00,33.01,33.03,33.0,33.02,55600.0,21.4284,21.4414,21.4219,21.4349,55600.0
2006-12-05 11:30:00,33.02,33.02,32.99,33.0,65600.0,21.4349,21.4349,21.4154,21.4219,65600.0
2006-12-05 11:40:00,33.0,33.0,32.97,32.97,50200.0,21.4219,21.4219,21.4025,21.4025,50200.0
2006-12-05 11:50:00,32.97,32.98,32.96,32.97,49600.0,21.4025,21.4089,21.396,21.4025,49600.0
2006-12-05 12:00:00,32.97,32.97,32.88,32.91,74400.0,21.4025,21.4025,21.344,21.3635,74400.0
2006-12-05 12:10:00,32.91,33.01,32.91,33.0,37800.0,21.3635,21.4284,21.3635,21.4219,37800.0
2006-12-05 12:20:00,32.99,33.0,32.97,32.98,68000.0,21.4154,21.4219,21.4025,21.4089,68000.0
2006-12-05 12:30:00,32.97,33.0,32.96,32.99,90400.0,21.4025,21.4219,21.396,21.4154,90400.0
2006-12-05 12:40:00,32.99,33.0,32.96,32.97,27800.0,21.4154,21.4219,21.396,21.4025,27800.0
2006-12-05 12:50:00,32.97,32.99,32.96,32.98,26000.0,21.4025,21.4154,21.396,21.4089,26000.0
2006-12-05 13:00:00,32.99,33.0,32.97,32.99,41800.0,21.4154,21.4219,21.4025,21.4154,41800.0
2006-12-05 13:10:00,32.99,32.99,32.97,32.99,27200.0,21.4154,21.4154,21.4025,21.4154,27200.0
2006-12-05 13:20:00,32.99,32.99,32.93,32.96,53400.0,21.4154,21.4154,21.3765,21.396,53400.0
2006-12-05 13:30:00,32.96,32.99,32.94,32.95,91000.0,21.396,21.4154,21.383,21.3895,91000.0
2006-12-05 13:40:00,32.96,32.97,32.95,32.97,68600.0,21.396,21.4025,21.3895,21.4025,68600.0
2006-12-05 13:50:00,32.96,32.96,32.93,32.95,58600.0,21.396,21.396,21.3765,21.3895,58600.0
2006-12-05 14:00:00,32.95,32.96,32.94,32.95,76200.0,21.3895,21.396,21.383,21.3895,76200.0
2006-12-05 14:10:00,32.95,32.95,32.93,32.94,57600.0,21.3895,21.3895,21.3765,21.383,57600.0
2006-12-05 14:20:00,32.95,32.97,32.9,32.91,61400.0,21.3895,21.4025,21.357,21.3635,61400.0
2006-12-05 14:30:00,32.91,32.93,32.89,32.9,51000.0,21.3635,21.3765,21.3505,21.357,51000.0
2006-12-05 14:40:00,32.9,32.9,32.85,32.85,110400.0,21.357,21.357,21.3246,21.3246,110400.0
2006-12-05 14:50:00,32.86,32.88,32.85,32.87,52400.0,21.331,21.344,21.3246,21.3375,52400.0
2006-12-05 15:00:00,32.87,32.89,32.83,32.83,52200.0,21.3375,21.3505,21.3116,21.3116,52200.0
2006-12-05 15:10:00,32.83,32.85,32.8,32.81,106600.0,21.3116,21.3246,21.2921,21.2986,106600.0
2006-12-05 15:20:00,32.81,32.84,32.8,32.81,111400.0,21.2986,21.3181,21.2921,21.2986,111400.0
2006-12-05 15:30:00,32.81,32.81,32.79,32.8,157000.0,21.2986,21.2986,21.2856,21.2921,157000.0
2006-12-05 15:40:00,32.8,32.8,32.77,32.77,145200.0,21.2921,21.2921,21.2726,21.2726,145200.0
2006-12-05 15:50:00,32.77,32.81,32.76,32.79,341400.0,21.2726,21.2986,21.2661,21.2856,341400.0
2006-12-06 09:30:00,32.8,32.86,32.76,32.86,93400.0,21.2921,21.331,21.2661,21.331,93400.0
2006-12-06 09:40:00,32.86,32.9,32.82,32.82,75400.0,21.331,21.357,21.3051,21.3051,75400.0
2006-12-06 09:50:00,32.83,32.92,32.79,32.87,130600.0,21.3116,21.37,21.2856,21.3375,130600.0
2006-12-06 10:00:00,32.85,32.88,32.78,32.83,67600.0,21.3246,21.344,21.2791,21.3116,67600.0
2006-12-06 10:10:00,32.84,32.85,32.77,32.78,84800.0,21.3181,21.3246,21.2726,21.2791,84800.0
2006-12-06 10:20:00,32.79,32.84,32.79,32.82,58400.0,21.2856,21.3181,21.2856,21.3051,58400.0
2006-12-06 10:30:00,32.82,32.82,32.76,32.76,64800.0,21.3051,21.3051,21.2661,21.2661,64800.0
2006-12-06 10:40:00,32.77,32.8,32.77,32.77,41800.0,21.2726,21.2921,21.2726,21.2726,41800.0
2006-12-06 10:50:00,32.77,32.81,32.76,32.79,57600.0,21.2726,21.2986,21.2661,21.2856,57600.0
2006-12-06 11:00:00,32.79,32.82,32.79,32.81,71000.0,21.2856,21.3051,21.2856,21.2986,71000.0
2006-12-06 11:10:00,32.8,32.82,32.79,32.82,50800.0,21.2921,21.3051,21.2856,21.3051,50800.0
2006-12-06 11:20:00,32.82,32.83,32.81,32.82,70000.0,21.3051,21.3116,21.2986,21.3051,70000.0
2006-12-06 11:30:00,32.82,32.87,32.82,32.85,64000.0,21.3051,21.3375,21.3051,21.3246,64000.0
2006-12-06 11:40:00,32.85,32.87,32.81,32.82,68800.0,21.3246,21.3375,21.2986,21.3051,68800.0
2006-12-06 11:50:00,32.83,32.85,32.8,32.82,25200.0,21.3116,21.3246,21.2921,21.3051,25200.0
2006-12-06 12:00:00,32.81,32.82,32.78,32.81,38200.0,21.2986,21.3051,21.2791,21.2986,38200.0
2006-12-06 12:10:00,32.81,32.84,32.78,32.84,49400.0,21.2986,21.3181,21.2791,21.3181,49400.0
2006-12-06 12:20:00,32.84,32.84,32.77,32.8,41600.0,21.3181,21.3181,21.2726,21.2921,41600.0
2006-12-06 12:30:00,32.81,32.84,32.79,32.8,51800.0,21.2986,21.3181,21.2856,21.2921,51800.0
2006-12-06 12:40:00,32.8,32.8,32.76,32.77,39400.0,21.2921,21.2921,21.2661,21.2726,39400.0
2006-12-06 12:50:00,32.77,32.82,32.77,32.8,39800.0,21.2726,21.3051,21.2726,21.2921,39800.0
2006-12-06 13:00:00,32.8,32.81,32.77,32.8,29600.0,21.2921,21.2986,21.2726,21.2921,29600.0
2006-12-06 13:10:00,32.79,32.8,32.78,32.79,29600.0,21.2856,21.2921,21.2791,21.2856,29600.0
2006-12-06 13:20:00,32.8,32.8,32.77,32.78,30000.0,21.2921,21.2921,21.2726,21.2791,30000.0
2006-12-06 13:30:00,32.77,32.81,32.77,32.8,50000.0,21.2726,21.2986,21.2726,21.2921,50000.0
2006-12-06 13:40:00,32.8,32.83,32.8,32.83,42600.0,21.2921,21.3116,21.2921,21.3116,42600.0
2006-12-06 13:50:00,32.82,32.85,32.82,32.83,32600.0,21.3051,21.3246,21.3051,21.3116,32600.0
2006-12-06 14:00:00,32.83,32.85,32.82,32.85,92200.0,21.3116,21.3246,21.3051,21.3246,92200.0
2006-12-06 14:10:00,32.85,32.85,32.82,32.85,58800.0,21.3246,21.3246,21.3051,21.3246,58800.0
2006-12-06 14:20:00,32.85,32.87,32.84,32.84,104000.0,21.3246,21.3375,21.3181,21.3181,104000.0
2006-12-06 14:30:00,32.84,32.85,32.82,32.82,36200.0,21.3181,21.3246,21.3051,21.3051,36200.0
2006-12-06 14:40:00,32.82,32.85,32.81,32.85,46800.0,21.3051,21.3246,21.2986,21.3246,46800.0
2006-12-06 14:50:00,32.85,32.88,32.82,32.87,49800.0,21.3246,21.344,21.3051,21.3375,49800.0
2006-12-06 15:00:00,32.87,32.87,32.82,32.82,61200.0,21.3375,21.3375,21.3051,21.3051,61200.0
2006-12-06 15:10:00,32.82,32.85,32.82,32.83,40800.0,21.3051,21.3246,21.3051,21.3116,40800.0
2006-12-06 15:20:00,32.83,32.88,32.82,32.88,35800.0,21.3116,21.344,21.3051,21.344,35800.0
2006-12-06 15:30:00,32.87,32.9,32.86,32.9,70200.0,21.3375,21.357,21.331,21.357,70200.0
2006-12-06 15:40:00,32.9,32.96,32.9,32.96,95600.0,21.357,21.396,21.357,21.396,95600.0
2006-12-06 15:50:00,32.96,32.96,32.92,32.93,77400.0,21.396,21.396,21.37,21.3765,77400.0
2006-12-07 09:30:00,32.85,33.0,32.84,32.94,101400.0,21.3246,21.4219,21.3181,21.383,101400.0
2006-12-07 09:40:00,32.96,33.07,32.96,33.02,21400.0,21.396,21.4674,21.396,21.4349,21400.0
2006-12-07 09:50:00,33.01,33.05,33.0,33.02,47600.0,21.4284,21.4544,21.4219,21.4349,47600.0
2006-12-07 10:00:00,33.02,33.03,32.94,32.99,43400.0,21.4349,21.4414,21.383,21.4154,43400.0
2006-12-07 10:10:00,32.99,32.99,32.95,32.97,26400.0,21.4154,21.4154,21.3895,21.4025,26400.0
2006-12-07 10:20:00,32.95,32.96,32.93,32.96,48200.0,21.3895,21.396,21.3765,21.396,48200.0
2006-12-07 10:30:00,32.96,32.96,32.89,32.91,53600.0,21.396,21.396,21.3505,21.3635,53600.0
2006-12-07 10:40:00,32.91,32.91,32.8,32.87,81800.0,21.3635,21.3635,21.2921,21.3375,81800.0
2006-12-07 10:50:00,32.88,32.88,32.78,32.87,73000.0,21.344,21.344,21.2791,21.3375,73000.0
2006-12-07 11:00:00,32.86,32.86,32.77,32.77,28400.0,21.331,21.331,21.2726,21.2726,28400.0
2006-12-07 11:10:00,32.77,32.88,32.77,32.85,73400.0,21.2726,21.344,21.2726,21.3246,73400.0
2006-12-07 11:20:00,32.85,32.86,32.8,32.84,48400.0,21.3246,21.331,21.2921,21.3181,48400.0
2006-12-07 11:30:00,32.85,32.88,32.83,32.83,69800.0,21.3246,21.344,21.3116,21.3116,69800.0
2006-12-07 11:40:00,32.82,32.86,32.81,32.85,23000.0,21.3051,21.331,21.2986,21.3246,23000.0
2006-12-07 11:50:00,32.85,32.9,32.85,32.87,23800.0,21.3246,21.357,21.3246,21.3375,23800.0
2006-12-07 12:00:00,32.87,32.87,32.85,32.85,21800.0,21.3375,21.3375,21.3246,21.3246,21800.0
2006-12-07 12:10:00,32.85,32.87,32.84,32.85,48000.0,21.3246,21.3375,21.3181,21.3246,48000.0
2006-12-07 12:20:00,32.87,32.88,32.85,32.88,14600.0,21.3375,21.344,21.3246,21.344,14600.0
2006-12-07 12:30:00,32.87,32.88,32.85,32.85,30000.0,21.3375,21.344,21.3246,21.3246,30000.0
2006-12-07 12:40:00,32.85,32.85,32.83,32.83,45800.0,21.3246,21.3246,21.3116,21.3116,45800.0
2006-12-07 12:50:00,32.83,32.85,32.83,32.84,13000.0,21.3116,21.3246,21.3116,21.3181,13000.0
2006-12-07 13:00:00,32.83,32.85,32.82,32.84,10800.0,21.3116,21.3246,21.3051,21.3181,10800.0
2006-12-07 13:10:00,32.84,32.84,32.82,32.83,5000.0,21.3181,21.3181,21.3051,21.3116,5000.0
2006-12-07 13:20:00,32.83,32.85,32.82,32.85,15800.0,21.3116,21.3246,21.3051,21.3246,15800.0
2006-12-07 13:30:00,32.85,32.85,32.83,32.85,36000.0,21.3246,21.3246,21.3116,21.3246,36000.0
2006-12-07 13:40:00,32.85,32.85,32.84,32.84,14200.0,21.3246,21.3246,21.3181,21.3181,14200.0
2006-12-07 13:50:00,32.84,32.85,32.83,32.83,14800.0,21.3181,21.3246,21.3116,21.3116,14800.0
2006-12-07 14:00:00,32.83,32.85,32.82,32.83,23000.0,21.3116,21.3246,21.3051,21.3116,23000.0
2006-12-07 14:10:00,32.83,32.85,32.82,32.82,25000.0,21.3116,21.3246,21.3051,21.3051,25000.0
2006-12-07 14:20:00,32.83,32.84,32.82,32.83,12400.0,21.3116,21.3181,21.3051,21.3116,12400.0
2006-12-07 14:30:00,32.82,32.83,32.81,32.83,29800.0,21.3051,21.3116,21.2986,21.3116,29800.0
2006-12-07 14:40:00,32.83,32.83,32.8,32.81,23800.0,21.3116,21.3116,21.2921,21.2986,23800.0
2006-12-07 14:50:00,32.81,32.83,32.8,32.82,23800.0,21.2986,21.3116,21.2921,21.3051,23800.0
2006-12-07 15:00:00,32.82,32.84,32.8,32.81,75200.0,21.3051,21.3181,21.2921,21.2986,75200.0
2006-12-07 15:10:00,32.8,32.82,32.78,32.82,30200.0,21.2921,21.3051,21.2791,21.3051,30200.0
2006-12-07 15:20:00,32.82,32.84,32.8,32.83,35000.0,21.3051,21.3181,21.2921,21.3116,35000.0
2006-12-07 15:30:00,32.83,32.84,32.78,32.81,63800.0,21.3116,21.3181,21.2791,21.2986,63800.0
2006-12-07 15:40:00,32.8,32.83,32.8,32.81,85800.0,21.2921,21.3116,21.2921,21.2986,85800.0
2006-12-07 15:50:00,32.82,32.82,32.78,32.82,88000.0,21.3051,21.3051,21.2791,21.3051,88000.0
2006-12-08 09:30:00,32.83,32.85,32.77,32.8,51200.0,21.3116,21.3246,21.2726,21.2921,51200.0
2006-12-08 09:40:00,32.8,32.82,32.68,32.73,90000.0,21.2921,21.3051,21.2142,21.2467,90000.0
2006-12-08 09:50:00,32.74,32.77,32.64,32.71,46800.0,21.2531,21.2726,21.1882,21.2337,46800.0
2006-12-08 10:00:00,32.7,32.7,32.52,32.6,139400.0,21.2272,21.2272,21.1103,21.1623,139400.0
2006-12-08 10:10:00,32.59,32.63,32.54,32.57,48600.0,21.1558,21.1817,21.1233,21.1428,48600.0
2006-12-08 10:20:00,32.57,32.65,32.56,32.63,71400.0,21.1428,21.1947,21.1363,21.1817,71400.0
2006-12-08 10:30:00,32.63,32.66,32.55,32.56,53400.0,21.1817,21.2012,21.1298,21.1363,53400.0
2006-12-08 10:40:00,32.56,32.6,32.54,32.6,46600.0,21.1363,21.1623,21.1233,21.1623,46600.0
2006-12-08 10:50:00,32.6,32.66,32.59,32.6,39800.0,21.1623,21.2012,21.1558,21.1623,39800.0
2006-12-08 11:00:00,32.6,32.7,32.59,32.67,52200.0,21.1623,21.2272,21.1558,21.2077,52200.0
2006-12-08 11:10:00,32.67,32.76,32.67,32.74,73600.0,21.2077,21.2661,21.2077,21.2531,73600.0
2006-12-08 11:20:00,32.74,32.81,32.73,32.81,50000.0,21.2531,21.2986,21.2467,21.2986,50000.0
2006-12-08 11:30:00,32.8,32.85,32.74,32.74,53400.0,21.2921,21.3246,21.2531,21.2531,53400.0
2006-12-08 11:40:00,32.74,32.79,32.74,32.78,38000.0,21.2531,21.2856,21.2531,21.2791,38000.0
2006-12-08 11:50:00,32.77,32.79,32.72,32.73,29400.0,21.2726,21.2856,21.2402,21.2467,29400.0
2006-12-08 12:00:00,32.73,32.76,32.73,32.74,26200.0,21.2467,21.2661,21.2467,21.2531,26200.0
2006-12-08 12:10:00,32.74,32.77,32.73,32.74,23800.0,21.2531,21.2726,21.2467,21.2531,23800.0
2006-12-08 12:20:00,32.74,32.77,32.74,32.76,18000.0,21.2531,21.2726,21.2531,21.2661,18000.0
2006-12-08 12:30:00,32.76,32.77,32.7,32.7,28400.0,21.2661,21.2726,21.2272,21.2272,28400.0
2006-12-08 12:40:00,32.71,32.73,32.7,32.72,14200.0,21.2337,21.2467,21.2272,21.2402,14200.0
2006-12-08 12:50:00,32.72,32.77,32.71,32.77,23000.0,21.2402,21.2726,21.2337,21.2726,23000.0
2006-12-08 13:00:00,32.77,32.77,32.73,32.77,21400.0,21.2726,21.2726,21.2467,21.2726,21400.0
2006-12-08 13:10:00,32.77,32.78,32.76,32.76,10800.0,21.2726,21.2791,21.2661,21.2661,10800.0
2006-12-08 13:20:00,32.75,32.77,32.74,32.77,22400.0,21.2596,21.2726,21.2531,21.2726,22400.0
2006-12-08 13:30:00,32.77,32.77,32.74,32.76,9800.0,21.2726,21.2726,21.2531,21.2661,9800.0
2006-12-08 13:40:00,32.75,32.79,32.74,32.77,57400.0,21.2596,21.2856,21.2531,21.2726,57400.0
2006-12-08 13:50:00,32.77,32.77,32.72,32.72,34800.0,21.2726,21.2726,21.2402,21.2402,34800.0
2006-12-08 14:00:00,32.72,32.76,32.71,32.74,34400.0,21.2402,21.2661,21.2337,21.2531,34400.0
2006-12-08 14:10:00,32.74,32.75,32.71,32.74,17800.0,21.2531,21.2596,21.2337,21.2531,17800.0
2006-12-08 14:20:00,32.74,32.76,32.71,32.72,14400.0,21.2531,21.2661,21.2337,21.2402,14400.0
2006-12-08 14:30:00,32.73,32.74,32.72,32.74,15400.0,21.2467,21.2531,21.2402,21.2531,15400.0
2006-12-08 14:40:00,32.75,32.78,32.75,32.76,27600.0,21.2596,21.2791,21.2596,21.2661,27600.0
2006-12-08 14:50:00,32.76,32.81,32.75,32.81,56800.0,21.2661,21.2986,21.2596,21.2986,56800.0
2006-12-08 15:00:00,32.81,32.81,32.76,32.77,60200.0,21.2986,21.2986,21.2661,21.2726,60200.0
2006-12-08 15:10:00,32.77,32.81,32.77,32.8,34600.0,21.2726,21.2986,21.2726,21.2921,34600.0
2006-12-08 15:20:00,32.8,32.81,32.79,32.8,20200.0,21.2921,21.2986,21.2856,21.2921,20200.0
2006-12-08 15:30:00,32.79,32.8,32.78,32.79,78800.0,21.2856,21.2921,21.2791,21.2856,78800.0
2006-12-08 15:40:00,32.79,32.83,32.79,32.8,117800.0,21.2856,21.3116,21.2856,21.2921,117800.0
2006-12-08 15:50:00,32.8,32.81,32.79,32.8,83000.0,21.2921,21.2986,21.2856,21.2921,83000.0
2006-12-11 09:30:00,32.83,32.87,32.74,32.81,90800.0,21.3116,21.3375,21.2531,21.2986,90800.0
2006-12-11 09:40:00,32.82,32.91,32.74,32.86,104400.0,21.3051,21.3635,21.2531,21.331,104400.0
2006-12-11 09:50:00,32.85,32.96,32.84,32.92,128000.0,21.3246,21.396,21.3181,21.37,128000.0
2006-12-11 10:00:00,32.91,32.96,32.81,32.83,77200.0,21.3635,21.396,21.2986,21.3116,77200.0
2006-12-11 10:10:00,32.85,32.93,32.81,32.92,86400.0,21.3246,21.3765,21.2986,21.37,86400.0
2006-12-11 10:20:00,32.92,32.92,32.85,32.85,47200.0,21.37,21.37,21.3246,21.3246,47200.0
2006-12-11 10:30:00,32.85,32.85,32.81,32.85,93800.0,21.3246,21.3246,21.2986,21.3246,93800.0
2006-12-11 10:40:00,32.85,32.85,32.75,32.76,83800.0,21.3246,21.3246,21.2596,21.2661,83800.0
2006-12-11 10:50:00,32.76,32.77,32.75,32.75,83400.0,21.2661,21.2726,21.2596,21.2596,83400.0
2006-12-11 11:00:00,32.76,32.77,32.74,32.76,47600.0,21.2661,21.2726,21.2531,21.2661,47600.0
2006-12-11 11:10:00,32.77,32.77,32.76,32.77,18800.0,21.2726,21.2726,21.2661,21.2726,18800.0
2006-12-11 11:20:00,32.76,32.8,32.76,32.79,48200.0,21.2661,21.2921,21.2661,21.2856,48200.0
2006-12-11 11:30:00,32.79,32.8,32.77,32.78,45200.0,21.2856,21.2921,21.2726,21.2791,45200.0
2006-12-11 11:40:00,32.79,32.8,32.77,32.79,31400.0,21.2856,21.2921,21.2726,21.2856,31400.0
2006-12-11 11:50:00,32.79,32.82,32.79,32.79,26800.0,21.2856,21.3051,21.2856,21.2856,26800.0
2006-12-11 12:00:00,32.79,32.8,32.76,32.77,14000.0,21.2856,21.2921,21.2661,21.2726,14000.0
2006-12-11 12:10:00,32.77,32.79,32.77,32.77,22000.0,21.2726,21.2856,21.2726,21.2726,22000.0
2006-12-11 12:20:00,32.77,32.82,32.76,32.8,45600.0,21.2726,21.3051,21.2661,21.2921,45600.0
2006-12-11 12:30:00,32.8,32.8,32.77,32.78,27800.0,21.2921,21.2921,21.2726,21.2791,27800.0
2006-12-11 12:40:00,32.78,32.78,32.76,32.77,12800.0,21.2791,21.2791,21.2661,21.2726,12800.0
2006-12-11 12:50:00,32.77,32.8,32.76,32.77,17200.0,21.2726,21.2921,21.2661,21.2726,17200.0
2006-12-11 13:00:00,32.76,32.77,32.76,32.77,10800.0,21.2661,21.2726,21.2661,21.2726,10800.0
2006-12-11 13:10:00,32.77,32.8,32.76,32.77,23000.0,21.2726,21.2921,21.2661,21.2726,23000.0
2006-12-11 13:20:00,32.77,32.8,32.76,32.79,15000.0,21.2726,21.2921,21.2661,21.2856,15000.0
2006-12-11 13:30:00,32.8,32.81,32.79,32.81,35000.0,21.2921,21.2986,21.2856,21.2986,35000.0
2006-12-11 13:40:00,32.81,32.82,32.8,32.82,20200.0,21.2986,21.3051,21.2921,21.3051,20200.0
2006-12-11 13:50:00,32.81,32.83,32.81,32.81,10800.0,21.2986,21.3116,21.2986,21.2986,10800.0
2006-12-11 14:00:00,32.85,32.85,32.8,32.8,12800.0,21.3246,21.3246,21.2921,21.2921,12800.0
2006-12-11 14:10:00,32.81,32.81,32.78,32.79,34800.0,21.2986,21.2986,21.2791,21.2856,34800.0
2006-12-11 14:20:00,32.8,32.84,32.8,32.84,22600.0,21.2921,21.3181,21.2921,21.3181,22600.0
2006-12-11 14:30:00,32.84,32.88,32.83,32.88,27400.0,21.3181,21.344,21.3116,21.344,27400.0
2006-12-11 14:40:00,32.88,32.88,32.87,32.88,19000.0,21.344,21.344,21.3375,21.344,19000.0
2006-12-11 14:50:00,32.87,32.88,32.86,32.88,20200.0,21.3375,21.344,21.331,21.344,20200.0
2006-12-11 15:00:00,32.88,32.91,32.88,32.89,67200.0,21.344,21.3635,21.344,21.3505,67200.0
2006-12-11 15:10:00,32.9,32.92,32.89,32.92,49000.0,21.357,21.37,21.3505,21.37,49000.0
2006-12-11 15:20:00,32.92,32.93,32.91,32.92,68600.0,21.37,21.3765,21.3635,21.37,68600.0
2006-12-11 15:30:00,32.93,32.95,32.91,32.93,131200.0,21.3765,21.3895,21.3635,21.3765,131200.0
2006-12-11 15:40:00,32.92,32.94,32.92,32.93,76800.0,21.37,21.383,21.37,21.3765,76800.0
2006-12-11 15:50:00,32.93,32.95,32.92,32.95,101400.0,21.3765,21.3895,21.37,21.3895,101400.0
2006-12-12 09:30:00,32.99,32.99,32.91,32.98,95800.0,21.4154,21.4154,21.3635,21.4089,95800.0
2006-12-12 09:40:00,32.98,32.99,32.92,32.95,93000.0,21.4089,21.4154,21.37,21.3895,93000.0
2006-12-12 09:50:00,32.95,32.95,32.84,32.89,82800.0,21.3895,21.3895,21.3181,21.3505,82800.0
2006-12-12 10:00:00,32.88,32.88,32.85,32.86,62200.0,21.344,21.344,21.3246,21.331,62200.0
2006-12-12 10:10:00,32.86,32.92,32.85,32.9,66200.0,21.331,21.37,21.3246,21.357,66200.0
2006-12-12 10:20:00,32.91,32.92,32.87,32.89,81200.0,21.3635,21.37,21.3375,21.3505,81200.0
2006-12-12 10:30:00,32.89,32.91,32.88,32.9,63200.0,21.3505,21.3635,21.344,21.357,63200.0
2006-12-12 10:40:00,32.9,32.91,32.88,32.89,44000.0,21.357,21.3635,21.344,21.3505,44000.0
2006-12-12 10:50:00,32.89,32.9,32.88,32.88,63000.0,21.3505,21.357,21.344,21.344,63000.0
2006-12-12 11:00:00,32.88,32.9,32.87,32.88,82200.0,21.344,21.357,21.3375,21.344,82200.0
2006-12-12 11:10:00,32.88,32.9,32.88,32.9,48000.0,21.344,21.357,21.344,21.357,48000.0
2006-12-12 11:20:00,32.9,32.9,32.87,32.87,87600.0,21.357,21.357,21.3375,21.3375,87600.0
2006-12-12 11:30:00,32.86,32.87,32.83,32.84,67200.0,21.331,21.3375,21.3116,21.3181,67200.0
2006-12-12 11:40:00,32.84,32.84,32.83,32.83,47800.0,21.3181,21.3181,21.3116,21.3116,47800.0
2006-12-12 11:50:00,32.83,32.83,32.81,32.82,43200.0,21.3116,21.3116,21.2986,21.3051,43200.0
2006-12-12 12:00:00,32.82,32.83,32.81,32.81,41000.0,21.3051,21.3116,21.2986,21.2986,41000.0
2006-12-12 12:10:00,32.81,32.83,32.76,32.82,80000.0,21.2986,21.3116,21.2661,21.3051,80000.0
2006-12-12 12:20:00,32.83,32.86,32.77,32.85,100400.0,21.3116,21.331,21.2726,21.3246,100400.0
2006-12-12 12:30:00,32.85,32.88,32.84,32.85,42200.0,21.3246,21.344,21.3181,21.3246,42200.0
2006-12-12 12:40:00,32.85,32.85,32.8,32.82,51400.0,21.3246,21.3246,21.2921,21.3051,51400.0
2006-12-12 12:50:00,32.81,32.82,32.76,32.77,65600.0,21.2986,21.3051,21.2661,21.2726,65600.0
2006-12-12 13:00:00,32.77,32.81,32.77,32.81,24800.0,21.2726,21.2986,21.2726,21.2986,24800.0
2006-12-12 13:10:00,32.81,32.82,32.8,32.8,20400.0,21.2986,21.3051,21.2921,21.2921,20400.0
2006-12-12 13:20:00,32.8,32.83,32.8,32.83,38800.0,21.2921,21.3116,21.2921,21.3116,38800.0
2006-12-12 13:30:00,32.83,32.84,32.82,32.83,39800.0,21.3116,21.3181,21.3051,21.3116,39800.0
2006-12-12 13:40:00,32.83,32.83,32.82,32.83,36000.0,21.3116,21.3116,21.3051,21.3116,36000.0
2006-12-12 13:50:00,32.82,32.85,32.82,32.85,29200.0,21.3051,21.3246,21.3051,21.3246,29200.0
2006-12-12 14:00:00,32.85,32.85,32.82,32.83,36400.0,21.3246,21.3246,21.3051,21.3116,36400.0
2006-12-12 14:10:00,32.82,32.83,32.77,32.8,109800.0,21.3051,21.3116,21.2726,21.2921,109800.0
2006-12-12 14:20:00,32.8,32.85,32.8,32.84,55600.0,21.2921,21.3246,21.2921,21.3181,55600.0
2006-12-12 14:30:00,32.84,32.87,32.8,32.8,105600.0,21.3181,21.3375,21.2921,21.2921,105600.0
2006-12-12 14:40:00,32.81,32.84,32.8,32.82,85600.0,21.2986,21.3181,21.2921,21.3051,85600.0
2006-12-12 14:50:00,32.83,32.85,32.82,32.83,95200.0,21.3116,21.3246,21.3051,21.3116,95200.0
2006-12-12 15:00:00,32.83,32.86,32.81,32.86,103600.0,21.3116,21.331,21.2986,21.331,103600.0
2006-12-12 15:10:00,32.86,32.87,32.82,32.82,138800.0,21.331,21.3375,21.3051,21.3051,138800.0
2006-12-12 15:20:00,32.83,32.83,32.79,32.79,47400.0,21.3116,21.3116,21.2856,21.2856,47400.0
2006-12-12 15:30:00,32.79,32.87,32.78,32.87,92600.0,21.2856,21.3375,21.2791,21.3375,92600.0
2006-12-12 15:40:00,32.87,32.87,32.85,32.87,101000.0,21.3375,21.3375,21.3246,21.3375,101000.0
2006-12-12 15:50:00,32.86,32.86,32.84,32.85,127800.0,21.331,21.331,21.3181,21.3246,127800.0
2006-12-13 09:30:00,32.99,33.05,32.93,33.05,131600.0,21.4154,21.4544,21.3765,21.4544,131600.0
2006-12-13 09:40:00,33.07,33.07,32.92,32.94,89800.0,21.4674,21.4674,21.37,21.383,89800.0
2006-12-13 09:50:00,32.94,32.96,32.93,32.94,97000.0,21.383,21.396,21.3765,21.383,97000.0
2006-12-13 10:00:00,32.94,32.95,32.88,32.9,27000.0,21.383,21.3895,21.344,21.357,27000.0
2006-12-13 10:10:00,32.89,32.89,32.76,32.79,77600.0,21.3505,21.3505,21.2661,21.2856,77600.0
2006-12-13 10:20:00,32.78,32.81,32.77,32.81,32200.0,21.2791,21.2986,21.2726,21.2986,32200.0
2006-12-13 10:30:00,32.8,32.81,32.75,32.81,69000.0,21.2921,21.2986,21.2596,21.2986,69000.0
2006-12-13 10:40:00,32.8,32.84,32.8,32.83,37800.0,21.2921,21.3181,21.2921,21.3116,37800.0
2006-12-13 10:50:00,32.84,32.84,32.77,32.79,42400.0,21.3181,21.3181,21.2726,21.2856,42400.0
2006-12-13 11:00:00,32.79,32.79,32.76,32.77,34400.0,21.2856,21.2856,21.2661,21.2726,34400.0
2006-12-13 11:10:00,32.77,32.77,32.66,32.67,66600.0,21.2726,21.2726,21.2012,21.2077,66600.0
2006-12-13 11:20:00,32.67,32.69,32.65,32.68,54000.0,21.2077,21.2207,21.1947,21.2142,54000.0
2006-12-13 11:30:00,32.68,32.68,32.66,32.68,49000.0,21.2142,21.2142,21.2012,21.2142,49000.0
2006-12-13 11:40:00,32.67,32.68,32.63,32.64,68400.0,21.2077,21.2142,21.1817,21.1882,68400.0
2006-12-13 11:50:00,32.65,32.68,32.65,32.66,43800.0,21.1947,21.2142,21.1947,21.2012,43800.0
2006-12-13 12:00:00,32.66,32.68,32.65,32.68,42400.0,21.2012,21.2142,21.1947,21.2142,42400.0
2006-12-13 12:10:00,32.68,32.74,32.67,32.73,39400.0,21.2142,21.2531,21.2077,21.2467,39400.0
2006-12-13 12:20:00,32.73,32.73,32.71,32.72,20800.0,21.2467,21.2467,21.2337,21.2402,20800.0
2006-12-13 12:30:00,32.71,32.72,32.7,32.71,26000.0,21.2337,21.2402,21.2272,21.2337,26000.0
2006-12-13 12:40:00,32.71,32.72,32.69,32.7,30200.0,21.2337,21.2402,21.2207,21.2272,30200.0
2006-12-13 12:50:00,32.7,32.7,32.64,32.64,32800.0,21.2272,21.2272,21.1882,21.1882,32800.0
2006-12-13 13:00:00,32.65,32.65,32.62,32.62,101400.0,21.1947,21.1947,21.1753,21.1753,101400.0
2006-12-13 13:10:00,32.62,32.62,32.59,32.6,27400.0,21.1753,21.1753,21.1558,21.1623,27400.0
2006-12-13 13:20:00,32.6,32.63,32.6,32.63,41600.0,21.1623,21.1817,21.1623,21.1817,41600.0
2006-12-13 13:30:00,32.62,32.63,32.59,32.6,50800.0,21.1753,21.1817,21.1558,21.1623,50800.0
2006-12-13 13:40:00,32.61,32.65,32.59,32.64,37000.0,21.1688,21.1947,21.1558,21.1882,37000.0
2006-12-13 13:50:00,32.64,32.66,32.61,32.63,70000.0,21.1882,21.2012,21.1688,21.1817,70000.0
2006-12-13 14:00:00,32.63,32.7,32.63,32.7,43600.0,21.1817,21.2272,21.1817,21.2272,43600.0
2006-12-13 14:10:00,32.7,32.72,32.7,32.71,35000.0,21.2272,21.2402,21.2272,21.2337,35000.0
2006-12-13 14:20:00,32.71,32.72,32.69,32.7,290800.0,21.2337,21.2402,21.2207,21.2272,290800.0
2006-12-13 14:30:00,32.7,32.72,32.69,32.71,54000.0,21.2272,21.2402,21.2207,21.2337,54000.0
2006-12-13 14:40:00,32.72,32.72,32.69,32.7,32600.0,21.2402,21.2402,21.2207,21.2272,32600.0
2006-12-13 14:50:00,32.69,32.71,32.68,32.71,51000.0,21.2207,21.2337,21.2142,21.2337,51000.0
2006-12-13 15:00:00,32.7,32.73,32.69,32.72,44800.0,21.2272,21.2467,21.2207,21.2402,44800.0
2006-12-13 15:10:00,32.72,32.72,32.71,32.72,36600.0,21.2402,21.2402,21.2337,21.2402,36600.0
2006-12-13 15:20:00,32.71,32.73,32.7,32.72,57800.0,21.2337,21.2467,21.2272,21.2402,57800.0
2006-12-13 15:30:00,32.72,32.78,32.72,32.78,63800.0,21.2402,21.2791,21.2402,21.2791,63800.0
2006-12-13 15:40:00,32.78,32.78,32.77,32.77,77400.0,21.2791,21.2791,21.2726,21.2726,77400.0
2006-12-13 15:50:00,32.77,32.8,32.76,32.8,99600.0,21.2726,21.2921,21.2661,21.2921,99600.0
2006-12-14 09:30:00,32.89,32.89,32.74,32.85,84200.0,21.3505,21.3505,21.2531,21.3246,84200.0
2006-12-14 09:40:00,32.86,32.88,32.85,32.87,55200.0,21.331,21.344,21.3246,21.3375,55200.0
2006-12-14 09:50:00,32.87,32.99,32.85,32.99,98600.0,21.3375,21.4154,21.3246,21.4154,98600.0
2006-12-14 10:00:00,32.97,33.01,32.94,32.97,68800.0,21.4025,21.4284,21.383,21.4025,68800.0
2006-12-14 10:10:00,32.98,33.01,32.94,32.95,70200.0,21.4089,21.4284,21.383,21.3895,70200.0
2006-12-14 10:20:00,32.95,32.95,32.89,32.94,69400.0,21.3895,21.3895,21.3505,21.383,69400.0
2006-12-14 10:30:00,32.94,32.97,32.91,32.95,247600.0,21.383,21.4025,21.3635,21.3895,247600.0
2006-12-14 10:40:00,32.95,32.95,32.92,32.93,95200.0,21.3895,21.3895,21.37,21.3765,95200.0
2006-12-14 10:50:00,32.93,32.94,32.9,32.92,47000.0,21.3765,21.383,21.357,21.37,47000.0
2006-12-14 11:00:00,32.92,32.99,32.91,32.93,130200.0,21.37,21.4154,21.3635,21.3765,130200.0
2006-12-14 11:10:00,32.93,32.95,32.91,32.92,54200.0,21.3765,21.3895,21.3635,21.37,54200.0
2006-12-14 11:20:00,32.92,32.92,32.89,32.9,47600.0,21.37,21.37,21.3505,21.357,47600.0
2006-12-14 11:30:00,32.91,32.91,32.89,32.9,25600.0,21.3635,21.3635,21.3505,21.357,25600.0
2006-12-14 11:40:00,32.9,32.91,32.88,32.88,31000.0,21.357,21.3635,21.344,21.344,31000.0
2006-12-14 11:50:00,32.89,32.9,32.86,32.88,73600.0,21.3505,21.357,21.331,21.344,73600.0
2006-12-14 12:00:00,32.89,32.92,32.86,32.88,23600.0,21.3505,21.37,21.331,21.344,23600.0
2006-12-14 12:10:00,32.88,32.88,32.85,32.85,42800.0,21.344,21.344,21.3246,21.3246,42800.0
2006-12-14 12:20:00,32.85,32.87,32.85,32.86,36200.0,21.3246,21.3375,21.3246,21.331,36200.0
2006-12-14 12:30:00,32.87,32.91,32.86,32.88,50000.0,21.3375,21.3635,21.331,21.344,50000.0
2006-12-14 12:40:00,32.88,32.89,32.88,32.88,23000.0,21.344,21.3505,21.344,21.344,23000.0
2006-12-14 12:50:00,32.88,32.9,32.86,32.88,49000.0,21.344,21.357,21.331,21.344,49000.0
2006-12-14 13:00:00,32.88,32.9,32.87,32.9,29800.0,21.344,21.357,21.3375,21.357,29800.0
2006-12-14 13:10:00,32.91,32.93,32.87,32.88,31600.0,21.3635,21.3765,21.3375,21.344,31600.0
2006-12-14 13:20:00,32.88,32.88,32.86,32.87,29000.0,21.344,21.344,21.331,21.3375,29000.0
2006-12-14 13:30:00,32.87,32.9,32.87,32.88,34600.0,21.3375,21.357,21.3375,21.344,34600.0
2006-12-14 13:40:00,32.88,32.91,32.88,32.89,44600.0,21.344,21.3635,21.344,21.3505,44600.0
2006-12-14 13:50:00,32.89,32.9,32.89,32.9,14600.0,21.3505,21.357,21.3505,21.357,14600.0
2006-12-14 14:00:00,32.9,32.92,32.87,32.87,41000.0,21.357,21.37,21.3375,21.3375,41000.0
2006-12-14 14:10:00,32.87,32.88,32.86,32.88,51400.0,21.3375,21.344,21.331,21.344,51400.0
2006-12-14 14:20:00,32.88,32.88,32.84,32.86,37600.0,21.344,21.344,21.3181,21.331,37600.0
2006-12-14 14:30:00,32.86,32.89,32.85,32.88,54600.0,21.331,21.3505,21.3246,21.344,54600.0
2006-12-14 14:40:00,32.88,32.89,32.87,32.88,76600.0,21.344,21.3505,21.3375,21.344,76600.0
2006-12-14 14:50:00,32.88,32.9,32.87,32.88,102600.0,21.344,21.357,21.3375,21.344,102600.0
2006-12-14 15:00:00,32.88,32.88,32.84,32.87,106600.0,21.344,21.344,21.3181,21.3375,106600.0
2006-12-14 15:10:00,32.87,32.88,32.87,32.87,31000.0,21.3375,21.344,21.3375,21.3375,31000.0
2006-12-14 15:20:00,32.87,32.9,32.87,32.88,86200.0,21.3375,21.357,21.3375,21.344,86200.0
2006-12-14 15:30:00,32.87,32.88,32.86,32.87,53000.0,21.3375,21.344,21.331,21.3375,53000.0
2006-12-14 15:40:00,32.86,32.91,32.86,32.88,195200.0,21.331,21.3635,21.331,21.344,195200.0
2006-12-14 15:50:00,32.88,32.88,32.82,32.82,202800.0,21.344,21.344,21.3051,21.3051,202800.0
2006-12-15 09:30:00,32.73,32.81,32.73,32.74,1398400.0,21.2467,21.2986,21.2467,21.2531,1398400.0
2006-12-15 09:40:00,32.73,32.74,32.68,32.7,101400.0,21.2467,21.2531,21.2142,21.2272,101400.0
2006-12-15 09:50:00,32.7,32.79,32.7,32.73,128400.0,21.2272,21.2856,21.2272,21.2467,128400.0
2006-12-15 10:00:00,32.73,32.77,32.71,32.72,74400.0,21.2467,21.2726,21.2337,21.2402,74400.0
2006-12-15 10:10:00,32.72,32.74,32.72,32.72,55600.0,21.2402,21.2531,21.2402,21.2402,55600.0
2006-12-15 10:20:00,32.72,32.73,32.71,32.71,84600.0,21.2402,21.2467,21.2337,21.2337,84600.0
2006-12-15 10:30:00,32.7,32.73,32.7,32.71,96600.0,21.2272,21.2467,21.2272,21.2337,96600.0
2006-12-15 10:40:00,32.71,32.71,32.65,32.66,77200.0,21.2337,21.2337,21.1947,21.2012,77200.0
2006-12-15 10:50:00,32.66,32.72,32.65,32.72,139600.0,21.2012,21.2402,21.1947,21.2402,139600.0
2006-12-15 11:00:00,32.72,32.72,32.7,32.71,45800.0,21.2402,21.2402,21.2272,21.2337,45800.0
2006-12-15 11:10:00,32.7,32.71,32.69,32.71,55400.0,21.2272,21.2337,21.2207,21.2337,55400.0
2006-12-15 11:20:00,32.71,32.72,32.67,32.67,55600.0,21.2337,21.2402,21.2077,21.2077,55600.0
2006-12-15 11:30:00,32.67,32.67,32.65,32.67,55200.0,21.2077,21.2077,21.1947,21.2077,55200.0
2006-12-15 11:40:00,32.67,32.7,32.67,32.69,39200.0,21.2077,21.2272,21.2077,21.2207,39200.0
2006-12-15 11:50:00,32.7,32.73,32.69,32.72,100000.0,21.2272,21.2467,21.2207,21.2402,100000.0
2006-12-15 12:00:00,32.72,32.73,32.71,32.72,49400.0,21.2402,21.2467,21.2337,21.2402,49400.0
2006-12-15 12:10:00,32.71,32.71,32.7,32.71,22200.0,21.2337,21.2337,21.2272,21.2337,22200.0
2006-12-15 12:20:00,32.7,32.72,32.67,32.72,91800.0,21.2272,21.2402,21.2077,21.2402,91800.0
2006-12-15 12:30:00,32.72,32.72,32.7,32.71,37000.0,21.2402,21.2402,21.2272,21.2337,37000.0
2006-12-15 12:40:00,32.71,32.73,32.7,32.71,54600.0,21.2337,21.2467,21.2272,21.2337,54600.0
2006-12-15 12:50:00,32.71,32.71,32.68,32.7,41400.0,21.2337,21.2337,21.2142,21.2272,41400.0
2006-12-15 13:00:00,32.7,32.7,32.69,32.7,38400.0,21.2272,21.2272,21.2207,21.2272,38400.0
2006-12-15 13:10:00,32.7,32.7,32.69,32.7,44000.0,21.2272,21.2272,21.2207,21.2272,44000.0
2006-12-15 13:20:00,32.7,32.71,32.7,32.71,58200.0,21.2272,21.2337,21.2272,21.2337,58200.0
2006-12-15 13:30:00,32.71,32.71,32.67,32.68,52400.0,21.2337,21.2337,21.2077,21.2142,52400.0
2006-12-15 13:40:00,32.69,32.7,32.68,32.7,34200.0,21.2207,21.2272,21.2142,21.2272,34200.0
2006-12-15 13:50:00,32.7,32.7,32.69,32.7,58400.0,21.2272,21.2272,21.2207,21.2272,58400.0
2006-12-15 14:00:00,32.7,32.7,32.69,32.69,60600.0,21.2272,21.2272,21.2207,21.2207,60600.0
2006-12-15 14:10:00,32.7,32.7,32.67,32.7,54200.0,21.2272,21.2272,21.2077,21.2272,54200.0
2006-12-15 14:20:00,32.7,32.72,32.7,32.72,75000.0,21.2272,21.2402,21.2272,21.2402,75000.0
2006-12-15 14:30:00,32.72,32.75,32.72,32.74,75000.0,21.2402,21.2596,21.2402,21.2531,75000.0
2006-12-15 14:40:00,32.74,32.75,32.69,32.71,86200.0,21.2531,21.2596,21.2207,21.2337,86200.0
2006-12-15 14:50:00,32.7,32.72,32.7,32.7,42800.0,21.2272,21.2402,21.2272,21.2272,42800.0
2006-12-15 15:00:00,32.7,32.7,32.68,32.69,87400.0,21.2272,21.2272,21.2142,21.2207,87400.0
2006-12-15 15:10:00,32.7,32.74,32.7,32.73,88400.0,21.2272,21.2531,21.2272,21.2467,88400.0
2006-12-15 15:20:00,32.72,32.74,32.72,32.72,62000.0,21.2402,21.2531,21.2402,21.2402,62000.0
2006-12-15 15:30:00,32.72,32.73,32.69,32.69,123400.0,21.2402,21.2467,21.2207,21.2207,123400.0
2006-12-15 15:40:00,32.69,32.7,32.67,32.7,102000.0,21.2207,21.2272,21.2077,21.2272,102000.0
2006-12-15 15:50:00,32.7,32.7,32.68,32.69,90400.0,21.2272,21.2272,21.2142,21.2207,90400.0
2006-12-18 09:30:00,32.55,32.64,32.55,32.62,77800.0,21.1298,21.1882,21.1298,21.1753,77800.0
2006-12-18 09:40:00,32.62,32.7,32.57,32.62,101400.0,21.1753,21.2272,21.1428,21.1753,101400.0
2006-12-18 09:50:00,32.62,32.67,32.6,32.62,70800.0,21.1753,21.2077,21.1623,21.1753,70800.0
2006-12-18 10:00:00,32.62,32.65,32.61,32.63,41800.0,21.1753,21.1947,21.1688,21.1817,41800.0
2006-12-18 10:10:00,32.63,32.64,32.59,32.62,70600.0,21.1817,21.1882,21.1558,21.1753,70600.0
2006-12-18 10:20:00,32.6,32.6,32.51,32.57,103600.0,21.1623,21.1623,21.1038,21.1428,103600.0
2006-12-18 10:30:00,32.57,32.61,32.56,32.6,54400.0,21.1428,21.1688,21.1363,21.1623,54400.0
2006-12-18 10:40:00,32.6,32.6,32.56,32.58,52200.0,21.1623,21.1623,21.1363,21.1493,52200.0
2006-12-18 10:50:00,32.58,32.6,32.58,32.59,40600.0,21.1493,21.1623,21.1493,21.1558,40600.0
2006-12-18 11:00:00,32.59,32.59,32.54,32.55,43200.0,21.1558,21.1558,21.1233,21.1298,43200.0
2006-12-18 11:10:00,32.55,32.56,32.53,32.56,63200.0,21.1298,21.1363,21.1168,21.1363,63200.0
2006-12-18 11:20:00,32.56,32.6,32.56,32.57,44400.0,21.1363,21.1623,21.1363,21.1428,44400.0
2006-12-18 11:30:00,32.56,32.58,32.54,32.55,67200.0,21.1363,21.1493,21.1233,21.1298,67200.0
2006-12-18 11:40:00,32.55,32.58,32.54,32.58,32600.0,21.1298,21.1493,21.1233,21.1493,32600.0
2006-12-18 11:50:00,32.58,32.6,32.57,32.57,30000.0,21.1493,21.1623,21.1428,21.1428,30000.0
2006-12-18 12:00:00,32.57,32.57,32.53,32.55,38200.0,21.1428,21.1428,21.1168,21.1298,38200.0
2006-12-18 12:10:00,32.55,32.58,32.52,32.57,50800.0,21.1298,21.1493,21.1103,21.1428,50800.0
2006-12-18 12:20:00,32.57,32.59,32.55,32.58,48000.0,21.1428,21.1558,21.1298,21.1493,48000.0
2006-12-18 12:30:00,32.57,32.58,32.57,32.57,32600.0,21.1428,21.1493,21.1428,21.1428,32600.0
2006-12-18 12:40:00,32.57,32.58,32.56,32.57,30200.0,21.1428,21.1493,21.1363,21.1428,30200.0
2006-12-18 12:50:00,32.58,32.58,32.56,32.57,35200.0,21.1493,21.1493,21.1363,21.1428,35200.0
2006-12-18 13:00:00,32.57,32.57,32.54,32.55,57200.0,21.1428,21.1428,21.1233,21.1298,57200.0
2006-12-18 13:10:00,32.55,32.58,32.54,32.54,67400.0,21.1298,21.1493,21.1233,21.1233,67400.0
2006-12-18 13:20:00,32.54,32.56,32.54,32.56,40200.0,21.1233,21.1363,21.1233,21.1363,40200.0
2006-12-18 13:30:00,32.56,32.56,32.55,32.55,47200.0,21.1363,21.1363,21.1298,21.1298,47200.0
2006-12-18 13:40:00,32.55,32.58,32.55,32.58,32400.0,21.1298,21.1493,21.1298,21.1493,32400.0
2006-12-18 13:50:00,32.58,32.59,32.55,32.55,33200.0,21.1493,21.1558,21.1298,21.1298,33200.0
2006-12-18 14:00:00,32.55,32.59,32.54,32.56,64000.0,21.1298,21.1558,21.1233,21.1363,64000.0
2006-12-18 14:10:00,32.56,32.57,32.54,32.56,54000.0,21.1363,21.1428,21.1233,21.1363,54000.0
2006-12-18 14:20:00,32.56,32.57,32.55,32.56,53000.0,21.1363,21.1428,21.1298,21.1363,53000.0
2006-12-18 14:30:00,32.56,32.57,32.55,32.57,32200.0,21.1363,21.1428,21.1298,21.1428,32200.0
2006-12-18 14:40:00,32.57,32.57,32.52,32.55,61600.0,21.1428,21.1428,21.1103,21.1298,61600.0
2006-12-18 14:50:00,32.55,32.58,32.55,32.57,104800.0,21.1298,21.1493,21.1298,21.1428,104800.0
2006-12-18 15:00:00,32.57,32.58,32.55,32.58,41200.0,21.1428,21.1493,21.1298,21.1493,41200.0
2006-12-18 15:10:00,32.57,32.62,32.57,32.6,54000.0,21.1428,21.1753,21.1428,21.1623,54000.0
2006-12-18 15:20:00,32.6,32.65,32.6,32.63,106600.0,21.1623,21.1947,21.1623,21.1817,106600.0
2006-12-18 15:30:00,32.63,32.66,32.62,32.63,102600.0,21.1817,21.2012,21.1753,21.1817,102600.0
2006-12-18 15:40:00,32.63,32.65,32.6,32.62,145400.0,21.1817,21.1947,21.1623,21.1753,145400.0
2006-12-18 15:50:00,32.62,32.62,32.59,32.6,141200.0,21.1753,21.1753,21.1558,21.1623,141200.0
2006-12-19 09:30:00,32.55,32.64,32.52,32.63,105000.0,21.1298,21.1882,21.1103,21.1817,105000.0
2006-12-19 09:40:00,32.62,32.64,32.55,32.59,93800.0,21.1753,21.1882,21.1298,21.1558,93800.0
2006-12-19 09:50:00,32.59,32.6,32.55,32.58,65200.0,21.1558,21.1623,21.1298,21.1493,65200.0
2006-12-19 10:00:00,32.58,32.58,32.47,32.47,94800.0,21.1493,21.1493,21.0779,21.0779,94800.0
2006-12-19 10:10:00,32.48,32.49,32.46,32.49,42600.0,21.0844,21.0909,21.0714,21.0909,42600.0
2006-12-19 10:20:00,32.48,32.52,32.48,32.49,34000.0,21.0844,21.1103,21.0844,21.0909,34000.0
2006-12-19 10:30:00,32.49,32.53,32.49,32.52,38000.0,21.0909,21.1168,21.0909,21.1103,38000.0
2006-12-19 10:40:00,32.51,32.52,32.49,32.52,45000.0,21.1038,21.1103,21.0909,21.1103,45000.0
2006-12-19 10:50:00,32.52,32.52,32.5,32.52,81600.0,21.1103,21.1103,21.0974,21.1103,81600.0
2006-12-19 11:00:00,32.52,32.55,32.52,32.52,58400.0,21.1103,21.1298,21.1103,21.1103,58400.0
2006-12-19 11:10:00,32.52,32.54,32.47,32.48,41400.0,21.1103,21.1233,21.0779,21.0844,41400.0
2006-12-19 11:20:00,32.48,32.48,32.42,32.43,30400.0,21.0844,21.0844,21.0454,21.0519,30400.0
2006-12-19 11:30:00,32.43,32.48,32.43,32.43,49000.0,21.0519,21.0844,21.0519,21.0519,49000.0
2006-12-19 11:40:00,32.44,32.47,32.43,32.46,35200.0,21.0584,21.0779,21.0519,21.0714,35200.0
2006-12-19 11:50:00,32.47,32.48,32.46,32.47,31800.0,21.0779,21.0844,21.0714,21.0779,31800.0
2006-12-19 12:00:00,32.47,32.52,32.47,32.51,88800.0,21.0779,21.1103,21.0779,21.1038,88800.0
2006-12-19 12:10:00,32.51,32.52,32.49,32.5,94400.0,21.1038,21.1103,21.0909,21.0974,94400.0
2006-12-19 12:20:00,32.5,32.52,32.49,32.5,68400.0,21.0974,21.1103,21.0909,21.0974,68400.0
2006-12-19 12:30:00,32.51,32.57,32.49,32.52,116200.0,21.1038,21.1428,21.0909,21.1103,116200.0
2006-12-19 12:40:00,32.52,32.54,32.5,32.53,135600.0,21.1103,21.1233,21.0974,21.1168,135600.0
2006-12-19 12:50:00,32.52,32.54,32.51,32.53,193000.0,21.1103,21.1233,21.1038,21.1168,193000.0
2006-12-19 13:00:00,32.53,32.53,32.5,32.5,63600.0,21.1168,21.1168,21.0974,21.0974,63600.0
2006-12-19 13:10:00,32.51,32.52,32.5,32.5,33400.0,21.1038,21.1103,21.0974,21.0974,33400.0
2006-12-19 13:20:00,32.5,32.51,32.49,32.5,46800.0,21.0974,21.1038,21.0909,21.0974,46800.0
2006-12-19 13:30:00,32.49,32.52,32.49,32.52,32000.0,21.0909,21.1103,21.0909,21.1103,32000.0
2006-12-19 13:40:00,32.51,32.55,32.51,32.54,83800.0,21.1038,21.1298,21.1038,21.1233,83800.0
2006-12-19 13:50:00,32.54,32.55,32.52,32.52,84000.0,21.1233,21.1298,21.1103,21.1103,84000.0
2006-12-19 14:00:00,32.52,32.58,32.51,32.52,127600.0,21.1103,21.1493,21.1038,21.1103,127600.0
2006-12-19 14:10:00,32.52,32.53,32.5,32.51,114200.0,21.1103,21.1168,21.0974,21.1038,114200.0
2006-12-19 14:20:00,32.51,32.52,32.48,32.51,132400.0,21.1038,21.1103,21.0844,21.1038,132400.0
2006-12-19 14:30:00,32.51,32.53,32.5,32.52,133200.0,21.1038,21.1168,21.0974,21.1103,133200.0
2006-12-19 14:40:00,32.51,32.52,32.5,32.51,80000.0,21.1038,21.1103,21.0974,21.1038,80000.0
2006-12-19 14:50:00,32.51,32.54,32.51,32.52,85200.0,21.1038,21.1233,21.1038,21.1103,85200.0
2006-12-19 15:00:00,32.52,32.52,32.5,32.52,95400.0,21.1103,21.1103,21.0974,21.1103,95400.0
2006-12-19 15:10:00,32.52,32.55,32.52,32.52,137600.0,21.1103,21.1298,21.1103,21.1103,137600.0
2006-12-19 15:20:00,32.52,32.55,32.49,32.52,106800.0,21.1103,21.1298,21.0909,21.1103,106800.0
2006-12-19 15:30:00,32.52,32.52,32.49,32.51,125600.0,21.1103,21.1103,21.0909,21.1038,125600.0
2006-12-19 15:40:00,32.52,32.55,32.52,32.53,253800.0,21.1103,21.1298,21.1103,21.1168,253800.0
2006-12-19 15:50:00,32.53,32.58,32.52,32.53,424000.0,21.1168,21.1493,21.1103,21.1168,424000.0
2006-12-20 09:30:00,32.6,32.67,32.57,32.66,97600.0,21.1623,21.2077,21.1428,21.2012,97600.0
2006-12-20 09:40:00,32.67,32.7,32.63,32.67,39600.0,21.2077,21.2272,21.1817,21.2077,39600.0
2006-12-20 09:50:00,32.67,32.72,32.66,32.67,87000.0,21.2077,21.2402,21.2012,21.2077,87000.0
2006-12-20 10:00:00,32.67,32.67,32.6,32.63,71400.0,21.2077,21.2077,21.1623,21.1817,71400.0
2006-12-20 10:10:00,32.63,32.65,32.6,32.65,59200.0,21.1817,21.1947,21.1623,21.1947,59200.0
2006-12-20 10:20:00,32.65,32.67,32.65,32.65,48800.0,21.1947,21.2077,21.1947,21.1947,48800.0
2006-12-20 10:30:00,32.65,32.68,32.65,32.67,133000.0,21.1947,21.2142,21.1947,21.2077,133000.0
2006-12-20 10:40:00,32.69,32.69,32.64,32.64,167400.0,21.2207,21.2207,21.1882,21.1882,167400.0
2006-12-20 10:50:00,32.65,32.66,32.63,32.63,88200.0,21.1947,21.2012,21.1817,21.1817,88200.0
2006-12-20 11:00:00,32.63,32.63,32.56,32.56,119200.0,21.1817,21.1817,21.1363,21.1363,119200.0
2006-12-20 11:10:00,32.56,32.57,32.55,32.55,77400.0,21.1363,21.1428,21.1298,21.1298,77400.0
2006-12-20 11:20:00,32.55,32.56,32.53,32.54,49000.0,21.1298,21.1363,21.1168,21.1233,49000.0
2006-12-20 11:30:00,32.54,32.58,32.53,32.55,133200.0,21.1233,21.1493,21.1168,21.1298,133200.0
2006-12-20 11:40:00,32.55,32.55,32.53,32.55,43800.0,21.1298,21.1298,21.1168,21.1298,43800.0
2006-12-20 11:50:00,32.55,32.58,32.54,32.58,76400.0,21.1298,21.1493,21.1233,21.1493,76400.0
2006-12-20 12:00:00,32.58,32.59,32.57,32.57,40800.0,21.1493,21.1558,21.1428,21.1428,40800.0
2006-12-20 12:10:00,32.58,32.59,32.58,32.59,26800.0,21.1493,21.1558,21.1493,21.1558,26800.0
2006-12-20 12:20:00,32.59,32.6,32.57,32.6,68200.0,21.1558,21.1623,21.1428,21.1623,68200.0
2006-12-20 12:30:00,32.6,32.6,32.59,32.6,52600.0,21.1623,21.1623,21.1558,21.1623,52600.0
2006-12-20 12:40:00,32.6,32.6,32.54,32.56,62600.0,21.1623,21.1623,21.1233,21.1363,62600.0
2006-12-20 12:50:00,32.56,32.58,32.55,32.57,101600.0,21.1363,21.1493,21.1298,21.1428,101600.0
2006-12-20 13:00:00,32.57,32.58,32.56,32.58,45200.0,21.1428,21.1493,21.1363,21.1493,45200.0
2006-12-20 13:10:00,32.58,32.58,32.57,32.57,54800.0,21.1493,21.1493,21.1428,21.1428,54800.0
2006-12-20 13:20:00,32.57,32.58,32.57,32.58,66200.0,21.1428,21.1493,21.1428,21.1493,66200.0
2006-12-20 13:30:00,32.58,32.58,32.55,32.57,42000.0,21.1493,21.1493,21.1298,21.1428,42000.0
2006-12-20 13:40:00,32.58,32.58,32.57,32.57,17400.0,21.1493,21.1493,21.1428,21.1428,17400.0
2006-12-20 13:50:00,32.58,32.58,32.56,32.57,136600.0,21.1493,21.1493,21.1363,21.1428,136600.0
2006-12-20 14:00:00,32.58,32.59,32.57,32.58,78400.0,21.1493,21.1558,21.1428,21.1493,78400.0
2006-12-20 14:10:00,32.58,32.59,32.58,32.58,57800.0,21.1493,21.1558,21.1493,21.1493,57800.0
2006-12-20 14:20:00,32.58,32.61,32.58,32.59,142000.0,21.1493,21.1688,21.1493,21.1558,142000.0
2006-12-20 14:30:00,32.59,32.6,32.57,32.59,179200.0,21.1558,21.1623,21.1428,21.1558,179200.0
2006-12-20 14:40:00,32.59,32.6,32.59,32.6,61000.0,21.1558,21.1623,21.1558,21.1623,61000.0
2006-12-20 14:50:00,32.59,32.6,32.59,32.6,109400.0,21.1558,21.1623,21.1558,21.1623,109400.0
2006-12-20 15:00:00,32.6,32.6,32.59,32.6,62800.0,21.1623,21.1623,21.1558,21.1623,62800.0
2006-12-20 15:10:00,32.6,32.6,32.59,32.59,79600.0,21.1623,21.1623,21.1558,21.1558,79600.0
2006-12-20 15:20:00,32.59,32.6,32.59,32.6,216600.0,21.1558,21.1623,21.1558,21.1623,216600.0
2006-12-20 15:30:00,32.6,32.6,32.58,32.59,185800.0,21.1623,21.1623,21.1493,21.1558,185800.0
2006-12-20 15:40:00,32.59,32.6,32.58,32.6,310400.0,21.1558,21.1623,21.1493,21.1623,310400.0
2006-12-20 15:50:00,32.6,32.6,32.59,32.6,294800.0,21.1623,21.1623,21.1558,21.1623,294800.0
2006-12-21 09:30:00,32.58,32.6,32.51,32.51,154600.0,21.1493,21.1623,21.1038,21.1038,154600.0
2006-12-21 09:40:00,32.52,32.59,32.52,32.59,75400.0,21.1103,21.1558,21.1103,21.1558,75400.0
2006-12-21 09:50:00,32.59,32.69,32.56,32.61,118600.0,21.1558,21.2207,21.1363,21.1688,118600.0
2006-12-21 10:00:00,32.61,32.61,32.54,32.56,121400.0,21.1688,21.1688,21.1233,21.1363,121400.0
2006-12-21 10:10:00,32.56,32.57,32.51,32.52,171000.0,21.1363,21.1428,21.1038,21.1103,171000.0
2006-12-21 10:20:00,32.51,32.54,32.49,32.52,112200.0,21.1038,21.1233,21.0909,21.1103,112200.0
2006-12-21 10:30:00,32.51,32.53,32.49,32.49,78800.0,21.1038,21.1168,21.0909,21.0909,78800.0
2006-12-21 10:40:00,32.49,32.49,32.43,32.44,58200.0,21.0909,21.0909,21.0519,21.0584,58200.0
2006-12-21 10:50:00,32.43,32.43,32.38,32.39,138200.0,21.0519,21.0519,21.0195,21.0259,138200.0
2006-12-21 11:00:00,32.38,32.42,32.35,32.41,71800.0,21.0195,21.0454,21.0,21.0389,71800.0
2006-12-21 11:10:00,32.41,32.42,32.35,32.35,103000.0,21.0389,21.0454,21.0,21.0,103000.0
2006-12-21 11:20:00,32.35,32.37,32.32,32.33,114600.0,21.0,21.013,20.9805,20.987,114600.0
2006-12-21 11:30:00,32.33,32.33,32.24,32.24,114800.0,20.987,20.987,20.9286,20.9286,114800.0
2006-12-21 11:40:00,32.24,32.26,32.22,32.23,147600.0,20.9286,20.9416,20.9156,20.9221,147600.0
2006-12-21 11:50:00,32.22,32.23,32.22,32.23,83800.0,20.9156,20.9221,20.9156,20.9221,83800.0
2006-12-21 12:00:00,32.22,32.27,32.21,32.26,116800.0,20.9156,20.948,20.9091,20.9416,116800.0
2006-12-21 12:10:00,32.26,32.28,32.24,32.24,51600.0,20.9416,20.9545,20.9286,20.9286,51600.0
2006-12-21 12:20:00,32.24,32.31,32.24,32.31,79600.0,20.9286,20.974,20.9286,20.974,79600.0
2006-12-21 12:30:00,32.31,32.31,32.29,32.3,77800.0,20.974,20.974,20.961,20.9675,77800.0
2006-12-21 12:40:00,32.3,32.34,32.3,32.34,71600.0,20.9675,20.9935,20.9675,20.9935,71600.0
2006-12-21 12:50:00,32.34,32.35,32.33,32.34,34000.0,20.9935,21.0,20.987,20.9935,34000.0
2006-12-21 13:00:00,32.34,32.35,32.32,32.35,74000.0,20.9935,21.0,20.9805,21.0,74000.0
2006-12-21 13:10:00,32.35,32.38,32.35,32.37,85200.0,21.0,21.0195,21.0,21.013,85200.0
2006-12-21 13:20:00,32.37,32.38,32.35,32.38,94400.0,21.013,21.0195,21.0,21.0195,94400.0
2006-12-21 13:30:00,32.38,32.4,32.38,32.38,81600.0,21.0195,21.0324,21.0195,21.0195,81600.0
2006-12-21 13:40:00,32.38,32.39,32.37,32.37,24400.0,21.0195,21.0259,21.013,21.013,24400.0
2006-12-21 13:50:00,32.37,32.39,32.3,32.3,62400.0,21.013,21.0259,20.9675,20.9675,62400.0
2006-12-21 14:00:00,32.3,32.33,32.29,32.33,46600.0,20.9675,20.987,20.961,20.987,46600.0
2006-12-21 14:10:00,32.33,32.37,32.33,32.35,42400.0,20.987,21.013,20.987,21.0,42400.0
2006-12-21 14:20:00,32.35,32.37,32.32,32.33,101200.0,21.0,21.013,20.9805,20.987,101200.0
2006-12-21 14:30:00,32.33,32.36,32.3,32.3,126800.0,20.987,21.0065,20.9675,20.9675,126800.0
2006-12-21 14:40:00,32.3,32.31,32.27,32.28,58400.0,20.9675,20.974,20.948,20.9545,58400.0
2006-12-21 14:50:00,32.28,32.36,32.27,32.34,97800.0,20.9545,21.0065,20.948,20.9935,97800.0
2006-12-21 15:00:00,32.34,32.38,32.34,32.38,44400.0,20.9935,21.0195,20.9935,21.0195,44400.0
2006-12-21 15:10:00,32.38,32.38,32.35,32.37,101400.0,21.0195,21.0195,21.0,21.013,101400.0
2006-12-21 15:20:00,32.37,32.38,32.35,32.38,93400.0,21.013,21.0195,21.0,21.0195,93400.0
2006-12-21 15:30:00,32.38,32.39,32.36,32.37,166600.0,21.0195,21.0259,21.0065,21.013,166600.0
2006-12-21 15:40:00,32.37,32.37,32.31,32.33,158200.0,21.013,21.013,20.974,20.987,158200.0
2006-12-21 15:50:00,32.33,32.37,32.33,32.35,113800.0,20.987,21.013,20.987,21.0,113800.0
2006-12-22 09:30:00,32.26,32.3,32.2,32.22,118600.0,20.9416,20.9675,20.9026,20.9156,118600.0
2006-12-22 09:40:00,32.22,32.23,32.15,32.19,90000.0,20.9156,20.9221,20.8702,20.8961,90000.0
2006-12-22 09:50:00,32.19,32.23,32.18,32.18,55000.0,20.8961,20.9221,20.8896,20.8896,55000.0
2006-12-22 10:00:00,32.18,32.2,32.13,32.18,98400.0,20.8896,20.9026,20.8572,20.8896,98400.0
2006-12-22 10:10:00,32.18,32.2,32.16,32.19,43400.0,20.8896,20.9026,20.8766,20.8961,43400.0
2006-12-22 10:20:00,32.19,32.22,32.18,32.19,42600.0,20.8961,20.9156,20.8896,20.8961,42600.0
2006-12-22 10:30:00,32.19,32.21,32.19,32.21,78200.0,20.8961,20.9091,20.8961,20.9091,78200.0
2006-12-22 10:40:00,32.21,32.21,32.19,32.19,44200.0,20.9091,20.9091,20.8961,20.8961,44200.0
2006-12-22 10:50:00,32.19,32.2,32.18,32.2,49400.0,20.8961,20.9026,20.8896,20.9026,49400.0
2006-12-22 11:00:00,32.2,32.24,32.19,32.24,56400.0,20.9026,20.9286,20.8961,20.9286,56400.0
2006-12-22 11:10:00,32.24,32.24,32.13,32.16,79400.0,20.9286,20.9286,20.8572,20.8766,79400.0
2006-12-22 11:20:00,32.16,32.16,32.08,32.09,123800.0,20.8766,20.8766,20.8247,20.8312,123800.0
2006-12-22 11:30:00,32.09,32.14,32.09,32.14,57200.0,20.8312,20.8637,20.8312,20.8637,57200.0
2006-12-22 11:40:00,32.14,32.15,32.11,32.12,42400.0,20.8637,20.8702,20.8442,20.8507,42400.0
2006-12-22 11:50:00,32.12,32.14,32.12,32.14,28400.0,20.8507,20.8637,20.8507,20.8637,28400.0
2006-12-22 12:00:00,32.14,32.15,32.11,32.13,33800.0,20.8637,20.8702,20.8442,20.8572,33800.0
2006-12-22 12:10:00,32.14,32.14,32.1,32.11,41000.0,20.8637,20.8637,20.8377,20.8442,41000.0
2006-12-22 12:20:00,32.1,32.15,32.1,32.14,47600.0,20.8377,20.8702,20.8377,20.8637,47600.0
2006-12-22 12:30:00,32.13,32.14,32.12,32.12,36400.0,20.8572,20.8637,20.8507,20.8507,36400.0
2006-12-22 12:40:00,32.12,32.16,32.1,32.15,52000.0,20.8507,20.8766,20.8377,20.8702,52000.0
2006-12-22 12:50:00,32.16,32.16,32.12,32.12,45000.0,20.8766,20.8766,20.8507,20.8507,45000.0
2006-12-22 13:00:00,32.12,32.13,32.11,32.12,57400.0,20.8507,20.8572,20.8442,20.8507,57400.0
2006-12-22 13:10:00,32.12,32.16,32.1,32.16,46400.0,20.8507,20.8766,20.8377,20.8766,46400.0
2006-12-22 13:20:00,32.16,32.18,32.16,32.17,27800.0,20.8766,20.8896,20.8766,20.8831,27800.0
2006-12-22 13:30:00,32.17,32.19,32.17,32.19,27400.0,20.8831,20.8961,20.8831,20.8961,27400.0
2006-12-22 13:40:00,32.19,32.19,32.16,32.17,27000.0,20.8961,20.8961,20.8766,20.8831,27000.0
2006-12-22 13:50:00,32.17,32.24,32.17,32.24,33200.0,20.8831,20.9286,20.8831,20.9286,33200.0
2006-12-22 14:00:00,32.24,32.24,32.21,32.22,26600.0,20.9286,20.9286,20.9091,20.9156,26600.0
2006-12-22 14:10:00,32.22,32.24,32.21,32.24,52400.0,20.9156,20.9286,20.9091,20.9286,52400.0
2006-12-22 14:20:00,32.24,32.24,32.22,32.23,58000.0,20.9286,20.9286,20.9156,20.9221,58000.0
2006-12-22 14:30:00,32.23,32.27,32.22,32.27,52800.0,20.9221,20.948,20.9156,20.948,52800.0
2006-12-22 14:40:00,32.27,32.31,32.27,32.3,59800.0,20.948,20.974,20.948,20.9675,59800.0
2006-12-22 14:50:00,32.3,32.35,32.3,32.34,74000.0,20.9675,21.0,20.9675,20.9935,74000.0
2006-12-22 15:00:00,32.33,32.37,32.33,32.36,67600.0,20.987,21.013,20.987,21.0065,67600.0
2006-12-22 15:10:00,32.36,32.37,32.35,32.36,61600.0,21.0065,21.013,21.0,21.0065,61600.0
2006-12-22 15:20:00,32.36,32.38,32.34,32.38,36800.0,21.0065,21.0195,20.9935,21.0195,36800.0
2006-12-22 15:30:00,32.37,32.4,32.36,32.37,81800.0,21.013,21.0324,21.0065,21.013,81800.0
2006-12-22 15:40:00,32.36,32.39,32.35,32.38,113800.0,21.0065,21.0259,21.0,21.0195,113800.0
2006-12-22 15:50:00,32.37,32.38,32.26,32.3,309200.0,21.013,21.0195,20.9416,20.9675,309200.0
2006-12-26 09:30:00,32.33,32.37,32.28,32.34,63600.0,20.987,21.013,20.9545,20.9935,63600.0
2006-12-26 09:40:00,32.34,32.35,32.27,32.31,27600.0,20.9935,21.0,20.948,20.974,27600.0
2006-12-26 09:50:00,32.32,32.38,32.28,32.29,39200.0,20.9805,21.0195,20.9545,20.961,39200.0
2006-12-26 10:00:00,32.29,32.33,32.29,32.33,24400.0,20.961,20.987,20.961,20.987,24400.0
2006-12-26 10:10:00,32.33,32.4,32.32,32.37,63000.0,20.987,21.0324,20.9805,21.013,63000.0
2006-12-26 10:20:00,32.37,32.46,32.37,32.46,85000.0,21.013,21.0714,21.013,21.0714,85000.0
2006-12-26 10:30:00,32.46,32.46,32.43,32.44,44200.0,21.0714,21.0714,21.0519,21.0584,44200.0
2006-12-26 10:40:00,32.44,32.45,32.42,32.44,37000.0,21.0584,21.0649,21.0454,21.0584,37000.0
2006-12-26 10:50:00,32.44,32.47,32.44,32.47,55800.0,21.0584,21.0779,21.0584,21.0779,55800.0
2006-12-26 11:00:00,32.47,32.48,32.44,32.44,43200.0,21.0779,21.0844,21.0584,21.0584,43200.0
2006-12-26 11:10:00,32.44,32.45,32.38,32.4,44600.0,21.0584,21.0649,21.0195,21.0324,44600.0
2006-12-26 11:20:00,32.4,32.45,32.4,32.44,37600.0,21.0324,21.0649,21.0324,21.0584,37600.0
2006-12-26 11:30:00,32.45,32.51,32.45,32.51,128600.0,21.0649,21.1038,21.0649,21.1038,128600.0
2006-12-26 11:40:00,32.51,32.53,32.5,32.53,28200.0,21.1038,21.1168,21.0974,21.1168,28200.0
2006-12-26 11:50:00,32.52,32.52,32.49,32.52,62000.0,21.1103,21.1103,21.0909,21.1103,62000.0
2006-12-26 12:00:00,32.52,32.52,32.49,32.49,41800.0,21.1103,21.1103,21.0909,21.0909,41800.0
2006-12-26 12:10:00,32.49,32.49,32.45,32.47,26800.0,21.0909,21.0909,21.0649,21.0779,26800.0
2006-12-26 12:20:00,32.45,32.47,32.45,32.46,45400.0,21.0649,21.0779,21.0649,21.0714,45400.0
2006-12-26 12:30:00,32.46,32.46,32.43,32.44,24200.0,21.0714,21.0714,21.0519,21.0584,24200.0
2006-12-26 12:40:00,32.43,32.46,32.43,32.46,22000.0,21.0519,21.0714,21.0519,21.0714,22000.0
2006-12-26 12:50:00,32.45,32.47,32.45,32.45,34400.0,21.0649,21.0779,21.0649,21.0649,34400.0
2006-12-26 13:00:00,32.45,32.48,32.45,32.47,36000.0,21.0649,21.0844,21.0649,21.0779,36000.0
2006-12-26 13:10:00,32.47,32.49,32.47,32.49,21400.0,21.0779,21.0909,21.0779,21.0909,21400.0
2006-12-26 13:20:00,32.49,32.51,32.49,32.5,26800.0,21.0909,21.1038,21.0909,21.0974,26800.0
2006-12-26 13:30:00,32.51,32.51,32.5,32.5,29800.0,21.1038,21.1038,21.0974,21.0974,29800.0
2006-12-26 13:40:00,32.51,32.52,32.5,32.51,27000.0,21.1038,21.1103,21.0974,21.1038,27000.0
2006-12-26 13:50:00,32.51,32.51,32.5,32.51,12800.0,21.1038,21.1038,21.0974,21.1038,12800.0
2006-12-26 14:00:00,32.51,32.52,32.49,32.52,63200.0,21.1038,21.1103,21.0909,21.1103,63200.0
2006-12-26 14:10:00,32.52,32.52,32.49,32.49,23200.0,21.1103,21.1103,21.0909,21.0909,23200.0
2006-12-26 14:20:00,32.48,32.49,32.45,32.47,27400.0,21.0844,21.0909,21.0649,21.0779,27400.0
2006-12-26 14:30:00,32.47,32.48,32.4,32.43,65200.0,21.0779,21.0844,21.0324,21.0519,65200.0
2006-12-26 14:40:00,32.42,32.44,32.4,32.44,35000.0,21.0454,21.0584,21.0324,21.0584,35000.0
2006-12-26 14:50:00,32.45,32.45,32.4,32.41,86000.0,21.0649,21.0649,21.0324,21.0389,86000.0
2006-12-26 15:00:00,32.42,32.42,32.38,32.4,35800.0,21.0454,21.0454,21.0195,21.0324,35800.0
2006-12-26 15:10:00,32.4,32.47,32.39,32.47,33600.0,21.0324,21.0779,21.0259,21.0779,33600.0
2006-12-26 15:20:00,32.47,32.51,32.47,32.49,52400.0,21.0779,21.1038,21.0779,21.0909,52400.0
2006-12-26 15:30:00,32.49,32.52,32.49,32.51,84800.0,21.0909,21.1103,21.0909,21.1038,84800.0
2006-12-26 15:40:00,32.51,32.54,32.5,32.54,99000.0,21.1038,21.1233,21.0974,21.1233,99000.0
2006-12-26 15:50:00,32.54,32.56,32.5,32.53,115800.0,21.1233,21.1363,21.0974,21.1168,115800.0
2006-12-27 09:30:00,32.63,32.63,32.51,32.59,79000.0,21.1817,21.1817,21.1038,21.1558,79000.0
2006-12-27 09:40:00,32.59,32.66,32.58,32.58,102600.0,21.1558,21.2012,21.1493,21.1493,102600.0
2006-12-27 09:50:00,32.58,32.63,32.51,32.52,44400.0,21.1493,21.1817,21.1038,21.1103,44400.0
2006-12-27 10:00:00,32.51,32.55,32.51,32.54,36000.0,21.1038,21.1298,21.1038,21.1233,36000.0
2006-12-27 10:10:00,32.54,32.54,32.51,32.51,21200.0,21.1233,21.1233,21.1038,21.1038,21200.0
2006-12-27 10:20:00,32.51,32.59,32.5,32.59,60800.0,21.1038,21.1558,21.0974,21.1558,60800.0
2006-12-27 10:30:00,32.58,32.6,32.5,32.51,69600.0,21.1493,21.1623,21.0974,21.1038,69600.0
2006-12-27 10:40:00,32.51,32.52,32.5,32.51,30000.0,21.1038,21.1103,21.0974,21.1038,30000.0
2006-12-27 10:50:00,32.51,32.57,32.51,32.54,40000.0,21.1038,21.1428,21.1038,21.1233,40000.0
2006-12-27 11:00:00,32.54,32.54,32.51,32.51,18800.0,21.1233,21.1233,21.1038,21.1038,18800.0
2006-12-27 11:10:00,32.51,32.52,32.51,32.52,19200.0,21.1038,21.1103,21.1038,21.1103,19200.0
2006-12-27 11:20:00,32.52,32.52,32.5,32.5,25600.0,21.1103,21.1103,21.0974,21.0974,25600.0
2006-12-27 11:30:00,32.51,32.51,32.44,32.45,65600.0,21.1038,21.1038,21.0584,21.0649,65600.0
2006-12-27 11:40:00,32.44,32.45,32.39,32.45,60200.0,21.0584,21.0649,21.0259,21.0649,60200.0
2006-12-27 11:50:00,32.45,32.48,32.45,32.48,27200.0,21.0649,21.0844,21.0649,21.0844,27200.0
2006-12-27 12:00:00,32.48,32.49,32.45,32.45,28200.0,21.0844,21.0909,21.0649,21.0649,28200.0
2006-12-27 12:10:00,32.45,32.45,32.4,32.4,31000.0,21.0649,21.0649,21.0324,21.0324,31000.0
2006-12-27 12:20:00,32.41,32.44,32.41,32.43,31400.0,21.0389,21.0584,21.0389,21.0519,31400.0
2006-12-27 12:30:00,32.43,32.43,32.39,32.4,28000.0,21.0519,21.0519,21.0259,21.0324,28000.0
2006-12-27 12:40:00,32.4,32.4,32.38,32.39,24200.0,21.0324,21.0324,21.0195,21.0259,24200.0
2006-12-27 12:50:00,32.39,32.44,32.38,32.44,62800.0,21.0259,21.0584,21.0195,21.0584,62800.0
2006-12-27 13:00:00,32.44,32.47,32.43,32.47,20600.0,21.0584,21.0779,21.0519,21.0779,20600.0
2006-12-27 13:10:00,32.47,32.48,32.46,32.48,11000.0,21.0779,21.0844,21.0714,21.0844,11000.0
2006-12-27 13:20:00,32.48,32.48,32.42,32.46,42800.0,21.0844,21.0844,21.0454,21.0714,42800.0
2006-12-27 13:30:00,32.46,32.46,32.44,32.44,26400.0,21.0714,21.0714,21.0584,21.0584,26400.0
2006-12-27 13:40:00,32.45,32.46,32.44,32.46,25600.0,21.0649,21.0714,21.0584,21.0714,25600.0
2006-12-27 13:50:00,32.46,32.49,32.46,32.49,17800.0,21.0714,21.0909,21.0714,21.0909,17800.0
2006-12-27 14:00:00,32.49,32.52,32.49,32.52,26400.0,21.0909,21.1103,21.0909,21.1103,26400.0
2006-12-27 14:10:00,32.52,32.61,32.52,32.6,54600.0,21.1103,21.1688,21.1103,21.1623,54600.0
2006-12-27 14:20:00,32.6,32.62,32.6,32.6,46400.0,21.1623,21.1753,21.1623,21.1623,46400.0
2006-12-27 14:30:00,32.6,32.62,32.57,32.58,51800.0,21.1623,21.1753,21.1428,21.1493,51800.0
2006-12-27 14:40:00,32.57,32.59,32.56,32.57,54600.0,21.1428,21.1558,21.1363,21.1428,54600.0
2006-12-27 14:50:00,32.57,32.57,32.53,32.54,49600.0,21.1428,21.1428,21.1168,21.1233,49600.0
2006-12-27 15:00:00,32.54,32.56,32.53,32.54,125400.0,21.1233,21.1363,21.1168,21.1233,125400.0
2006-12-27 15:10:00,32.54,32.56,32.54,32.55,71800.0,21.1233,21.1363,21.1233,21.1298,71800.0
2006-12-27 15:20:00,32.55,32.61,32.55,32.6,75400.0,21.1298,21.1688,21.1298,21.1623,75400.0
2006-12-27 15:30:00,32.6,32.62,32.6,32.6,87600.0,21.1623,21.1753,21.1623,21.1623,87600.0
2006-12-27 15:40:00,32.6,32.61,32.59,32.6,124600.0,21.1623,21.1688,21.1558,21.1623,124600.0
2006-12-27 15:50:00,32.59,32.59,32.53,32.54,207400.0,21.1558,21.1558,21.1168,21.1233,207400.0
2006-12-28 09:30:00,32.62,32.66,32.59,32.65,86800.0,21.1753,21.2012,21.1558,21.1947,86800.0
2006-12-28 09:40:00,32.65,32.68,32.54,32.57,88000.0,21.1947,21.2142,21.1233,21.1428,88000.0
2006-12-28 09:50:00,32.57,32.72,32.56,32.72,41600.0,21.1428,21.2402,21.1363,21.2402,41600.0
2006-12-28 10:00:00,32.73,32.79,32.65,32.74,52000.0,21.2467,21.2856,21.1947,21.2531,52000.0
2006-12-28 10:10:00,32.73,32.73,32.65,32.71,27000.0,21.2467,21.2467,21.1947,21.2337,27000.0
2006-12-28 10:20:00,32.71,32.76,32.63,32.72,50800.0,21.2337,21.2661,21.1817,21.2402,50800.0
2006-12-28 10:30:00,32.72,32.74,32.66,32.7,65400.0,21.2402,21.2531,21.2012,21.2272,65400.0
2006-12-28 10:40:00,32.7,32.74,32.68,32.69,30200.0,21.2272,21.2531,21.2142,21.2207,30200.0
2006-12-28 10:50:00,32.68,32.68,32.63,32.63,42400.0,21.2142,21.2142,21.1817,21.1817,42400.0
2006-12-28 11:00:00,32.63,32.64,32.58,32.6,54600.0,21.1817,21.1882,21.1493,21.1623,54600.0
2006-12-28 11:10:00,32.61,32.66,32.6,32.66,43600.0,21.1688,21.2012,21.1623,21.2012,43600.0
2006-12-28 11:20:00,32.66,32.73,32.66,32.73,15400.0,21.2012,21.2467,21.2012,21.2467,15400.0
2006-12-28 11:30:00,32.74,32.77,32.74,32.75,23600.0,21.2531,21.2726,21.2531,21.2596,23600.0
2006-12-28 11:40:00,32.74,32.77,32.73,32.76,22000.0,21.2531,21.2726,21.2467,21.2661,22000.0
2006-12-28 11:50:00,32.76,32.77,32.74,32.76,29600.0,21.2661,21.2726,21.2531,21.2661,29600.0
2006-12-28 12:00:00,32.76,32.76,32.73,32.75,26000.0,21.2661,21.2661,21.2467,21.2596,26000.0
2006-12-28 12:10:00,32.74,32.75,32.74,32.74,13600.0,21.2531,21.2596,21.2531,21.2531,13600.0
2006-12-28 12:20:00,32.74,32.76,32.73,32.76,21200.0,21.2531,21.2661,21.2467,21.2661,21200.0
2006-12-28 12:30:00,32.76,32.77,32.73,32.73,20000.0,21.2661,21.2726,21.2467,21.2467,20000.0
2006-12-28 12:40:00,32.73,32.77,32.73,32.77,21000.0,21.2467,21.2726,21.2467,21.2726,21000.0
2006-12-28 12:50:00,32.76,32.77,32.76,32.76,20400.0,21.2661,21.2726,21.2661,21.2661,20400.0
2006-12-28 13:00:00,32.76,32.77,32.76,32.77,37000.0,21.2661,21.2726,21.2661,21.2726,37000.0
2006-12-28 13:10:00,32.77,32.77,32.77,32.77,14000.0,21.2726,21.2726,21.2726,21.2726,14000.0
2006-12-28 13:20:00,32.77,32.77,32.76,32.77,24600.0,21.2726,21.2726,21.2661,21.2726,24600.0
2006-12-28 13:30:00,32.77,32.81,32.77,32.81,26600.0,21.2726,21.2986,21.2726,21.2986,26600.0
2006-12-28 13:40:00,32.81,32.82,32.8,32.81,18800.0,21.2986,21.3051,21.2921,21.2986,18800.0
2006-12-28 13:50:00,32.81,32.82,32.81,32.82,26000.0,21.2986,21.3051,21.2986,21.3051,26000.0
2006-12-28 14:00:00,32.82,32.83,32.8,32.81,29400.0,21.3051,21.3116,21.2921,21.2986,29400.0
2006-12-28 14:10:00,32.81,32.83,32.8,32.82,52400.0,21.2986,21.3116,21.2921,21.3051,52400.0
2006-12-28 14:20:00,32.82,32.83,32.8,32.81,36400.0,21.3051,21.3116,21.2921,21.2986,36400.0
2006-12-28 14:30:00,32.81,32.82,32.81,32.82,24600.0,21.2986,21.3051,21.2986,21.3051,24600.0
2006-12-28 14:40:00,32.82,32.86,32.82,32.85,34800.0,21.3051,21.331,21.3051,21.3246,34800.0
2006-12-28 14:50:00,32.85,32.86,32.85,32.86,32600.0,21.3246,21.331,21.3246,21.331,32600.0
2006-12-28 15:00:00,32.86,32.88,32.85,32.88,67400.0,21.331,21.344,21.3246,21.344,67400.0
2006-12-28 15:10:00,32.88,32.88,32.87,32.88,42600.0,21.344,21.344,21.3375,21.344,42600.0
2006-12-28 15:20:00,32.87,32.87,32.83,32.85,67200.0,21.3375,21.3375,21.3116,21.3246,67200.0
2006-12-28 15:30:00,32.85,32.88,32.83,32.87,102000.0,21.3246,21.344,21.3116,21.3375,102000.0
2006-12-28 15:40:00,32.87,32.89,32.87,32.88,91800.0,21.3375,21.3505,21.3375,21.344,91800.0
2006-12-28 15:50:00,32.88,32.88,32.82,32.82,84800.0,21.344,21.344,21.3051,21.3051,84800.0
2006-12-29 09:30:00,32.86,32.94,32.86,32.88,90400.0,21.331,21.383,21.331,21.344,90400.0
2006-12-29 09:40:00,32.88,32.88,32.75,32.77,71000.0,21.344,21.344,21.2596,21.2726,71000.0
2006-12-29 09:50:00,32.77,32.85,32.75,32.85,91400.0,21.2726,21.3246,21.2596,21.3246,91400.0
2006-12-29 10:00:00,32.85,32.87,32.79,32.81,45200.0,21.3246,21.3375,21.2856,21.2986,45200.0
2006-12-29 10:10:00,32.81,32.85,32.77,32.77,45800.0,21.2986,21.3246,21.2726,21.2726,45800.0
2006-12-29 10:20:00,32.78,32.82,32.77,32.82,21600.0,21.2791,21.3051,21.2726,21.3051,21600.0
2006-12-29 10:30:00,32.81,32.87,32.81,32.85,73400.0,21.2986,21.3375,21.2986,21.3246,73400.0
2006-12-29 10:40:00,32.85,32.86,32.81,32.84,54000.0,21.3246,21.331,21.2986,21.3181,54000.0
2006-12-29 10:50:00,32.84,32.85,32.81,32.81,21600.0,21.3181,21.3246,21.2986,21.2986,21600.0
2006-12-29 11:00:00,32.81,32.81,32.76,32.76,37600.0,21.2986,21.2986,21.2661,21.2661,37600.0
2006-12-29 11:10:00,32.76,32.76,32.73,32.74,56800.0,21.2661,21.2661,21.2467,21.2531,56800.0
2006-12-29 11:20:00,32.74,32.74,32.7,32.72,29200.0,21.2531,21.2531,21.2272,21.2402,29200.0
2006-12-29 11:30:00,32.72,32.73,32.71,32.72,31800.0,21.2402,21.2467,21.2337,21.2402,31800.0
2006-12-29 11:40:00,32.72,32.72,32.7,32.7,21000.0,21.2402,21.2402,21.2272,21.2272,21000.0
2006-12-29 11:50:00,32.71,32.71,32.7,32.7,14400.0,21.2337,21.2337,21.2272,21.2272,14400.0
2006-12-29 12:00:00,32.7,32.71,32.7,32.71,9400.0,21.2272,21.2337,21.2272,21.2337,9400.0
2006-12-29 12:10:00,32.71,32.71,32.7,32.7,10600.0,21.2337,21.2337,21.2272,21.2272,10600.0
2006-12-29 12:20:00,32.71,32.72,32.7,32.71,10000.0,21.2337,21.2402,21.2272,21.2337,10000.0
2006-12-29 12:30:00,32.7,32.71,32.7,32.71,23400.0,21.2272,21.2337,21.2272,21.2337,23400.0
2006-12-29 12:40:00,32.71,32.72,32.7,32.7,25600.0,21.2337,21.2402,21.2272,21.2272,25600.0
2006-12-29 12:50:00,32.71,32.71,32.68,32.71,27000.0,21.2337,21.2337,21.2142,21.2337,27000.0
2006-12-29 13:00:00,32.7,32.7,32.67,32.68,21400.0,21.2272,21.2272,21.2077,21.2142,21400.0
2006-12-29 13:10:00,32.67,32.67,32.66,32.67,13000.0,21.2077,21.2077,21.2012,21.2077,13000.0
2006-12-29 13:20:00,32.66,32.68,32.65,32.67,16800.0,21.2012,21.2142,21.1947,21.2077,16800.0
2006-12-29 13:30:00,32.67,32.68,32.67,32.68,13600.0,21.2077,21.2142,21.2077,21.2142,13600.0
2006-12-29 13:40:00,32.68,32.74,32.68,32.72,36200.0,21.2142,21.2531,21.2142,21.2402,36200.0
2006-12-29 13:50:00,32.71,32.72,32.7,32.71,46400.0,21.2337,21.2402,21.2272,21.2337,46400.0
2006-12-29 14:00:00,32.71,32.73,32.7,32.71,55400.0,21.2337,21.2467,21.2272,21.2337,55400.0
2006-12-29 14:10:00,32.7,32.71,32.69,32.7,16400.0,21.2272,21.2337,21.2207,21.2272,16400.0
2006-12-29 14:20:00,32.7,32.7,32.67,32.68,40000.0,21.2272,21.2272,21.2077,21.2142,40000.0
2006-12-29 14:30:00,32.68,32.7,32.66,32.7,23600.0,21.2142,21.2272,21.2012,21.2272,23600.0
2006-12-29 14:40:00,32.7,32.7,32.67,32.68,13000.0,21.2272,21.2272,21.2077,21.2142,13000.0
2006-12-29 14:50:00,32.68,32.68,32.67,32.68,37600.0,21.2142,21.2142,21.2077,21.2142,37600.0
2006-12-29 15:00:00,32.69,32.7,32.68,32.69,44400.0,21.2207,21.2272,21.2142,21.2207,44400.0
2006-12-29 15:10:00,32.69,32.7,32.68,32.7,61000.0,21.2207,21.2272,21.2142,21.2272,61000.0
2006-12-29 15:20:00,32.7,32.7,32.6,32.6,135600.0,21.2272,21.2272,21.1623,21.1623,135600.0
2006-12-29 15:30:00,32.6,32.65,32.57,32.62,74200.0,21.1623,21.1947,21.1428,21.1753,74200.0
2006-12-29 15:40:00,32.62,32.71,32.62,32.7,166400.0,21.1753,21.2337,21.1753,21.2272,166400.0
2006-12-29 15:50:00,32.69,32.7,32.6,32.6,156400.0,21.2207,21.2272,21.1623,21.1623,156400.0
2007-01-03 09:30:00,32.98,33.03,32.76,32.79,168200.0,21.4089,21.4414,21.2661,21.2856,168200.0
2007-01-03 09:40:00,32.78,32.84,32.77,32.77,124200.0,21.2791,21.3181,21.2726,21.2726,124200.0
2007-01-03 09:50:00,32.78,32.81,32.75,32.76,124800.0,21.2791,21.2986,21.2596,21.2661,124800.0
2007-01-03 10:00:00,32.76,32.82,32.76,32.82,84800.0,21.2661,21.3051,21.2661,21.3051,84800.0
2007-01-03 10:10:00,32.82,33.01,32.81,32.99,142400.0,21.3051,21.4284,21.2986,21.4154,142400.0
2007-01-03 10:20:00,32.99,32.99,32.94,32.95,72000.0,21.4154,21.4154,21.383,21.3895,72000.0
2007-01-03 10:30:00,32.95,32.96,32.94,32.95,45600.0,21.3895,21.396,21.383,21.3895,45600.0
2007-01-03 10:40:00,32.95,32.97,32.95,32.96,42400.0,21.3895,21.4025,21.3895,21.396,42400.0
2007-01-03 10:50:00,32.96,32.97,32.95,32.95,38600.0,21.396,21.4025,21.3895,21.3895,38600.0
2007-01-03 11:00:00,32.95,32.95,32.93,32.94,79000.0,21.3895,21.3895,21.3765,21.383,79000.0
2007-01-03 11:10:00,32.94,32.96,32.92,32.95,70800.0,21.383,21.396,21.37,21.3895,70800.0
2007-01-03 11:20:00,32.94,32.95,32.94,32.95,31200.0,21.383,21.3895,21.383,21.3895,31200.0
2007-01-03 11:30:00,32.95,33.01,32.94,33.01,29000.0,21.3895,21.4284,21.383,21.4284,29000.0
2007-01-03 11:40:00,33.01,33.07,33.01,33.06,66400.0,21.4284,21.4674,21.4284,21.4609,66400.0
2007-01-03 11:50:00,33.06,33.07,33.02,33.02,33400.0,21.4609,21.4674,21.4349,21.4349,33400.0
2007-01-03 12:00:00,33.03,33.04,32.99,32.99,46600.0,21.4414,21.4479,21.4154,21.4154,46600.0
2007-01-03 12:10:00,32.99,33.0,32.95,32.96,62400.0,21.4154,21.4219,21.3895,21.396,62400.0
2007-01-03 12:20:00,32.95,32.96,32.92,32.92,44000.0,21.3895,21.396,21.37,21.37,44000.0
2007-01-03 12:30:00,32.92,32.92,32.87,32.9,78400.0,21.37,21.37,21.3375,21.357,78400.0
2007-01-03 12:40:00,32.9,32.94,32.9,32.93,52600.0,21.357,21.383,21.357,21.3765,52600.0
2007-01-03 12:50:00,32.94,32.94,32.88,32.88,54400.0,21.383,21.383,21.344,21.344,54400.0
2007-01-03 13:00:00,32.88,32.9,32.88,32.88,44600.0,21.344,21.357,21.344,21.344,44600.0
2007-01-03 13:10:00,32.89,32.9,32.87,32.87,27600.0,21.3505,21.357,21.3375,21.3375,27600.0
2007-01-03 13:20:00,32.87,32.88,32.83,32.85,48600.0,21.3375,21.344,21.3116,21.3246,48600.0
2007-01-03 13:30:00,32.85,32.89,32.85,32.89,47800.0,21.3246,21.3505,21.3246,21.3505,47800.0
2007-01-03 13:40:00,32.89,32.94,32.86,32.86,47800.0,21.3505,21.383,21.331,21.331,47800.0
2007-01-03 13:50:00,32.87,32.92,32.87,32.9,30800.0,21.3375,21.37,21.3375,21.357,30800.0
2007-01-03 14:00:00,32.92,32.95,32.83,32.84,65600.0,21.37,21.3895,21.3116,21.3181,65600.0
2007-01-03 14:10:00,32.83,32.84,32.77,32.82,66200.0,21.3116,21.3181,21.2726,21.3051,66200.0
2007-01-03 14:20:00,32.83,32.87,32.81,32.83,64800.0,21.3116,21.3375,21.2986,21.3116,64800.0
2007-01-03 14:30:00,32.83,32.84,32.8,32.82,45600.0,21.3116,21.3181,21.2921,21.3051,45600.0
2007-01-03 14:40:00,32.82,32.85,32.75,32.85,92800.0,21.3051,21.3246,21.2596,21.3246,92800.0
2007-01-03 14:50:00,32.85,32.85,32.73,32.73,73200.0,21.3246,21.3246,21.2467,21.2467,73200.0
2007-01-03 15:00:00,32.74,32.8,32.71,32.8,60200.0,21.2531,21.2921,21.2337,21.2921,60200.0
2007-01-03 15:10:00,32.79,32.82,32.78,32.81,43200.0,21.2856,21.3051,21.2791,21.2986,43200.0
2007-01-03 15:20:00,32.81,32.85,32.8,32.8,56600.0,21.2986,21.3246,21.2921,21.2921,56600.0
2007-01-03 15:30:00,32.79,32.82,32.78,32.82,92400.0,21.2856,21.3051,21.2791,21.3051,92400.0
2007-01-03 15:40:00,32.82,32.85,32.82,32.84,116600.0,21.3051,21.3246,21.3051,21.3181,116600.0
2007-01-03 15:50:00,32.84,32.86,32.82,32.85,146600.0,21.3181,21.331,21.3051,21.3246,146600.0
2007-01-04 09:30:00,32.73,32.76,32.55,32.57,148000.0,21.2467,21.2661,21.1298,21.1428,148000.0
2007-01-04 09:40:00,32.57,32.6,32.51,32.59,77400.0,21.1428,21.1623,21.1038,21.1558,77400.0
2007-01-04 09:50:00,32.58,32.73,32.57,32.63,270600.0,21.1493,21.2467,21.1428,21.1817,270600.0
2007-01-04 10:00:00,32.63,32.63,32.52,32.58,181400.0,21.1817,21.1817,21.1103,21.1493,181400.0
2007-01-04 10:10:00,32.57,32.68,32.55,32.66,45400.0,21.1428,21.2142,21.1298,21.2012,45400.0
2007-01-04 10:20:00,32.67,32.68,32.58,32.65,31000.0,21.2077,21.2142,21.1493,21.1947,31000.0
2007-01-04 10:30:00,32.65,32.76,32.65,32.68,75000.0,21.1947,21.2661,21.1947,21.2142,75000.0
2007-01-04 10:40:00,32.68,32.74,32.67,32.7,96600.0,21.2142,21.2531,21.2077,21.2272,96600.0
2007-01-04 10:50:00,32.7,32.73,32.68,32.7,65800.0,21.2272,21.2467,21.2142,21.2272,65800.0
2007-01-04 11:00:00,32.69,32.74,32.69,32.7,55800.0,21.2207,21.2531,21.2207,21.2272,55800.0
2007-01-04 11:10:00,32.7,32.71,32.66,32.67,87600.0,21.2272,21.2337,21.2012,21.2077,87600.0
2007-01-04 11:20:00,32.67,32.71,32.67,32.68,31000.0,21.2077,21.2337,21.2077,21.2142,31000.0
2007-01-04 11:30:00,32.68,32.71,32.66,32.69,62000.0,21.2142,21.2337,21.2012,21.2207,62000.0
2007-01-04 11:40:00,32.69,32.74,32.69,32.73,55000.0,21.2207,21.2531,21.2207,21.2467,55000.0
2007-01-04 11:50:00,32.72,32.73,32.67,32.7,108200.0,21.2402,21.2467,21.2077,21.2272,108200.0
2007-01-04 12:00:00,32.69,32.71,32.68,32.7,38400.0,21.2207,21.2337,21.2142,21.2272,38400.0
2007-01-04 12:10:00,32.7,32.7,32.67,32.68,42800.0,21.2272,21.2272,21.2077,21.2142,42800.0
2007-01-04 12:20:00,32.67,32.68,32.65,32.68,25600.0,21.2077,21.2142,21.1947,21.2142,25600.0
2007-01-04 12:30:00,32.68,32.72,32.67,32.69,24000.0,21.2142,21.2402,21.2077,21.2207,24000.0
2007-01-04 12:40:00,32.69,32.7,32.67,32.68,34800.0,21.2207,21.2272,21.2077,21.2142,34800.0
2007-01-04 12:50:00,32.68,32.72,32.67,32.71,45600.0,21.2142,21.2402,21.2077,21.2337,45600.0
2007-01-04 13:00:00,32.71,32.74,32.71,32.74,17400.0,21.2337,21.2531,21.2337,21.2531,17400.0
2007-01-04 13:10:00,32.73,32.74,32.71,32.73,117800.0,21.2467,21.2531,21.2337,21.2467,117800.0
2007-01-04 13:20:00,32.73,32.73,32.69,32.73,57200.0,21.2467,21.2467,21.2207,21.2467,57200.0
2007-01-04 13:30:00,32.73,32.74,32.71,32.72,44800.0,21.2467,21.2531,21.2337,21.2402,44800.0
2007-01-04 13:40:00,32.72,32.73,32.69,32.7,34800.0,21.2402,21.2467,21.2207,21.2272,34800.0
2007-01-04 13:50:00,32.7,32.74,32.7,32.73,37000.0,21.2272,21.2531,21.2272,21.2467,37000.0
2007-01-04 14:00:00,32.73,32.74,32.7,32.72,55800.0,21.2467,21.2531,21.2272,21.2402,55800.0
2007-01-04 14:10:00,32.71,32.75,32.7,32.75,39000.0,21.2337,21.2596,21.2272,21.2596,39000.0
2007-01-04 14:20:00,32.74,32.81,32.73,32.81,74000.0,21.2531,21.2986,21.2467,21.2986,74000.0
2007-01-04 14:30:00,32.81,32.87,32.8,32.83,56400.0,21.2986,21.3375,21.2921,21.3116,56400.0
2007-01-04 14:40:00,32.82,32.87,32.82,32.87,38400.0,21.3051,21.3375,21.3051,21.3375,38400.0
2007-01-04 14:50:00,32.87,32.95,32.86,32.95,205000.0,21.3375,21.3895,21.331,21.3895,205000.0
2007-01-04 15:00:00,32.95,32.98,32.92,32.93,88000.0,21.3895,21.4089,21.37,21.3765,88000.0
2007-01-04 15:10:00,32.93,32.97,32.93,32.95,57800.0,21.3765,21.4025,21.3765,21.3895,57800.0
2007-01-04 15:20:00,32.95,32.95,32.9,32.9,58600.0,21.3895,21.3895,21.357,21.357,58600.0
2007-01-04 15:30:00,32.9,32.91,32.85,32.91,58800.0,21.357,21.3635,21.3246,21.3635,58800.0
2007-01-04 15:40:00,32.91,32.94,32.91,32.94,88400.0,21.3635,21.383,21.3635,21.383,88400.0
2007-01-04 15:50:00,32.93,32.94,32.88,32.89,123800.0,21.3765,21.383,21.344,21.3505,123800.0
2007-01-05 09:30:00,32.88,32.95,32.74,32.92,215400.0,21.344,21.3895,21.2531,21.37,215400.0
2007-01-05 09:40:00,32.92,32.94,32.77,32.85,107800.0,21.37,21.383,21.2726,21.3246,107800.0
2007-01-05 09:50:00,32.85,32.88,32.77,32.83,165000.0,21.3246,21.344,21.2726,21.3116,165000.0
2007-01-05 10:00:00,32.83,32.89,32.81,32.83,87200.0,21.3116,21.3505,21.2986,21.3116,87200.0
2007-01-05 10:10:00,32.83,32.85,32.81,32.84,81200.0,21.3116,21.3246,21.2986,21.3181,81200.0
2007-01-05 10:20:00,32.83,32.87,32.77,32.85,131000.0,21.3116,21.3375,21.2726,21.3246,131000.0
2007-01-05 10:30:00,32.85,32.85,32.81,32.83,95200.0,21.3246,21.3246,21.2986,21.3116,95200.0
2007-01-05 10:40:00,32.84,32.84,32.75,32.77,78000.0,21.3181,21.3181,21.2596,21.2726,78000.0
2007-01-05 10:50:00,32.76,32.84,32.76,32.83,88000.0,21.2661,21.3181,21.2661,21.3116,88000.0
2007-01-05 11:00:00,32.83,32.87,32.8,32.8,99000.0,21.3116,21.3375,21.2921,21.2921,99000.0
2007-01-05 11:10:00,32.81,32.85,32.75,32.84,103400.0,21.2986,21.3246,21.2596,21.3181,103400.0
2007-01-05 11:20:00,32.84,32.85,32.82,32.82,82400.0,21.3181,21.3246,21.3051,21.3051,82400.0
2007-01-05 11:30:00,32.81,32.85,32.8,32.85,50600.0,21.2986,21.3246,21.2921,21.3246,50600.0
2007-01-05 11:40:00,32.84,32.85,32.83,32.85,57200.0,21.3181,21.3246,21.3116,21.3246,57200.0
2007-01-05 11:50:00,32.84,32.85,32.8,32.82,44000.0,21.3181,21.3246,21.2921,21.3051,44000.0
2007-01-05 12:00:00,32.82,32.83,32.79,32.8,33400.0,21.3051,21.3116,21.2856,21.2921,33400.0
2007-01-05 12:10:00,32.8,32.84,32.8,32.82,31200.0,21.2921,21.3181,21.2921,21.3051,31200.0
2007-01-05 12:20:00,32.83,32.83,32.77,32.82,41800.0,21.3116,21.3116,21.2726,21.3051,41800.0
2007-01-05 12:30:00,32.81,32.84,32.81,32.84,35800.0,21.2986,21.3181,21.2986,21.3181,35800.0
2007-01-05 12:40:00,32.84,32.85,32.82,32.82,50600.0,21.3181,21.3246,21.3051,21.3051,50600.0
2007-01-05 12:50:00,32.82,32.82,32.77,32.8,40000.0,21.3051,21.3051,21.2726,21.2921,40000.0
2007-01-05 13:00:00,32.8,32.8,32.75,32.75,58000.0,21.2921,21.2921,21.2596,21.2596,58000.0
2007-01-05 13:10:00,32.75,32.79,32.74,32.77,104800.0,21.2596,21.2856,21.2531,21.2726,104800.0
2007-01-05 13:20:00,32.77,32.84,32.77,32.82,41400.0,21.2726,21.3181,21.2726,21.3051,41400.0
2007-01-05 13:30:00,32.82,32.84,32.78,32.8,112000.0,21.3051,21.3181,21.2791,21.2921,112000.0
2007-01-05 13:40:00,32.8,32.82,32.74,32.75,51400.0,21.2921,21.3051,21.2531,21.2596,51400.0
2007-01-05 13:50:00,32.74,32.81,32.73,32.74,66400.0,21.2531,21.2986,21.2467,21.2531,66400.0
2007-01-05 14:00:00,32.75,32.75,32.67,32.67,88000.0,21.2596,21.2596,21.2077,21.2077,88000.0
2007-01-05 14:10:00,32.67,32.76,32.67,32.75,113000.0,21.2077,21.2661,21.2077,21.2596,113000.0
2007-01-05 14:20:00,32.76,32.79,32.69,32.79,144200.0,21.2661,21.2856,21.2207,21.2856,144200.0
2007-01-05 14:30:00,32.79,32.82,32.7,32.71,101000.0,21.2856,21.3051,21.2272,21.2337,101000.0
2007-01-05 14:40:00,32.71,32.73,32.69,32.72,52800.0,21.2337,21.2467,21.2207,21.2402,52800.0
2007-01-05 14:50:00,32.72,32.74,32.7,32.73,87200.0,21.2402,21.2531,21.2272,21.2467,87200.0
2007-01-05 15:00:00,32.73,32.74,32.68,32.74,132600.0,21.2467,21.2531,21.2142,21.2531,132600.0
2007-01-05 15:10:00,32.74,32.74,32.72,32.73,90800.0,21.2531,21.2531,21.2402,21.2467,90800.0
2007-01-05 15:20:00,32.73,32.81,32.7,32.77,113200.0,21.2467,21.2986,21.2272,21.2726,113200.0
2007-01-05 15:30:00,32.77,32.77,32.72,32.74,115600.0,21.2726,21.2726,21.2402,21.2531,115600.0
2007-01-05 15:40:00,32.74,32.77,32.74,32.77,99200.0,21.2531,21.2726,21.2531,21.2726,99200.0
2007-01-05 15:50:00,32.77,32.8,32.72,32.74,133400.0,21.2726,21.2921,21.2402,21.2531,133400.0
2007-01-08 09:30:00,32.68,32.76,32.57,32.72,129600.0,21.2142,21.2661,21.1428,21.2402,129600.0
2007-01-08 09:40:00,32.72,32.77,32.68,32.73,82000.0,21.2402,21.2726,21.2142,21.2467,82000.0
2007-01-08 09:50:00,32.73,32.75,32.63,32.64,59400.0,21.2467,21.2596,21.1817,21.1882,59400.0
2007-01-08 10:00:00,32.65,32.75,32.65,32.74,74000.0,21.1947,21.2596,21.1947,21.2531,74000.0
2007-01-08 10:10:00,32.73,32.75,32.66,32.71,162600.0,21.2467,21.2596,21.2012,21.2337,162600.0
2007-01-08 10:20:00,32.71,32.75,32.67,32.68,48400.0,21.2337,21.2596,21.2077,21.2142,48400.0
2007-01-08 10:30:00,32.7,32.75,32.68,32.71,45600.0,21.2272,21.2596,21.2142,21.2337,45600.0
2007-01-08 10:40:00,32.7,32.76,32.7,32.74,49800.0,21.2272,21.2661,21.2272,21.2531,49800.0
2007-01-08 10:50:00,32.75,32.78,32.69,32.69,58400.0,21.2596,21.2791,21.2207,21.2207,58400.0
2007-01-08 11:00:00,32.69,32.74,32.68,32.71,48800.0,21.2207,21.2531,21.2142,21.2337,48800.0
2007-01-08 11:10:00,32.71,32.77,32.71,32.77,61800.0,21.2337,21.2726,21.2337,21.2726,61800.0
2007-01-08 11:20:00,32.76,32.82,32.72,32.72,108400.0,21.2661,21.3051,21.2402,21.2402,108400.0
2007-01-08 11:30:00,32.73,32.76,32.72,32.73,85200.0,21.2467,21.2661,21.2402,21.2467,85200.0
2007-01-08 11:40:00,32.73,32.76,32.72,32.72,65200.0,21.2467,21.2661,21.2402,21.2402,65200.0
2007-01-08 11:50:00,32.72,32.76,32.71,32.75,56400.0,21.2402,21.2661,21.2337,21.2596,56400.0
2007-01-08 12:00:00,32.76,32.77,32.74,32.76,37400.0,21.2661,21.2726,21.2531,21.2661,37400.0
2007-01-08 12:10:00,32.76,32.77,32.74,32.75,29400.0,21.2661,21.2726,21.2531,21.2596,29400.0
2007-01-08 12:20:00,32.75,32.77,32.73,32.76,125000.0,21.2596,21.2726,21.2467,21.2661,125000.0
2007-01-08 12:30:00,32.76,32.78,32.74,32.74,39200.0,21.2661,21.2791,21.2531,21.2531,39200.0
2007-01-08 12:40:00,32.76,32.8,32.73,32.78,70200.0,21.2661,21.2921,21.2467,21.2791,70200.0
2007-01-08 12:50:00,32.78,32.8,32.77,32.79,82600.0,21.2791,21.2921,21.2726,21.2856,82600.0
2007-01-08 13:00:00,32.78,32.8,32.72,32.74,197200.0,21.2791,21.2921,21.2402,21.2531,197200.0
2007-01-08 13:10:00,32.74,32.79,32.74,32.77,85000.0,21.2531,21.2856,21.2531,21.2726,85000.0
2007-01-08 13:20:00,32.74,32.79,32.74,32.79,13400.0,21.2531,21.2856,21.2531,21.2856,13400.0
2007-01-08 13:30:00,32.8,32.83,32.77,32.82,28600.0,21.2921,21.3116,21.2726,21.3051,28600.0
2007-01-08 13:40:00,32.83,32.83,32.77,32.79,68400.0,21.3116,21.3116,21.2726,21.2856,68400.0
2007-01-08 13:50:00,32.8,32.83,32.78,32.78,46200.0,21.2921,21.3116,21.2791,21.2791,46200.0
2007-01-08 14:00:00,32.77,32.8,32.76,32.79,63800.0,21.2726,21.2921,21.2661,21.2856,63800.0
2007-01-08 14:10:00,32.79,32.81,32.77,32.79,71400.0,21.2856,21.2986,21.2726,21.2856,71400.0
2007-01-08 14:20:00,32.79,32.82,32.77,32.79,65600.0,21.2856,21.3051,21.2726,21.2856,65600.0
2007-01-08 14:30:00,32.79,32.81,32.76,32.79,57800.0,21.2856,21.2986,21.2661,21.2856,57800.0
2007-01-08 14:40:00,32.79,32.81,32.75,32.76,39000.0,21.2856,21.2986,21.2596,21.2661,39000.0
2007-01-08 14:50:00,32.76,32.79,32.74,32.76,72200.0,21.2661,21.2856,21.2531,21.2661,72200.0
2007-01-08 15:00:00,32.76,32.8,32.76,32.79,105600.0,21.2661,21.2921,21.2661,21.2856,105600.0
2007-01-08 15:10:00,32.79,32.88,32.77,32.85,85400.0,21.2856,21.344,21.2726,21.3246,85400.0
2007-01-08 15:20:00,32.84,32.87,32.82,32.84,86800.0,21.3181,21.3375,21.3051,21.3181,86800.0
2007-01-08 15:30:00,32.84,32.88,32.84,32.86,67600.0,21.3181,21.344,21.3181,21.331,67600.0
2007-01-08 15:40:00,32.86,32.92,32.85,32.88,94600.0,21.331,21.37,21.3246,21.344,94600.0
2007-01-08 15:50:00,32.87,32.88,32.84,32.86,82600.0,21.3375,21.344,21.3181,21.331,82600.0
2007-01-09 09:30:00,33.02,33.16,32.91,33.14,242800.0,21.4349,21.5258,21.3635,21.5128,242800.0
2007-01-09 09:40:00,33.13,33.14,33.0,33.01,85400.0,21.5063,21.5128,21.4219,21.4284,85400.0
2007-01-09 09:50:00,33.01,33.07,32.91,32.92,244800.0,21.4284,21.4674,21.3635,21.37,244800.0
2007-01-09 10:00:00,32.91,32.98,32.91,32.95,100000.0,21.3635,21.4089,21.3635,21.3895,100000.0
2007-01-09 10:10:00,32.96,32.98,32.88,32.91,108200.0,21.396,21.4089,21.344,21.3635,108200.0
2007-01-09 10:20:00,32.9,32.99,32.9,32.98,61200.0,21.357,21.4154,21.357,21.4089,61200.0
2007-01-09 10:30:00,32.97,33.01,32.92,33.0,79400.0,21.4025,21.4284,21.37,21.4219,79400.0
2007-01-09 10:40:00,32.99,33.0,32.97,32.99,52200.0,21.4154,21.4219,21.4025,21.4154,52200.0
2007-01-09 10:50:00,32.99,32.99,32.9,32.94,41600.0,21.4154,21.4154,21.357,21.383,41600.0
2007-01-09 11:00:00,32.93,32.97,32.93,32.94,110200.0,21.3765,21.4025,21.3765,21.383,110200.0
2007-01-09 11:10:00,32.94,32.98,32.91,32.92,136400.0,21.383,21.4089,21.3635,21.37,136400.0
2007-01-09 11:20:00,32.92,32.97,32.88,32.93,170400.0,21.37,21.4025,21.344,21.3765,170400.0
2007-01-09 11:30:00,32.93,32.97,32.92,32.95,43000.0,21.3765,21.4025,21.37,21.3895,43000.0
2007-01-09 11:40:00,32.94,32.94,32.86,32.92,52400.0,21.383,21.383,21.331,21.37,52400.0
2007-01-09 11:50:00,32.93,32.93,32.87,32.88,70000.0,21.3765,21.3765,21.3375,21.344,70000.0
2007-01-09 12:00:00,32.89,32.89,32.83,32.88,62200.0,21.3505,21.3505,21.3116,21.344,62200.0
2007-01-09 12:10:00,32.88,32.88,32.83,32.84,37600.0,21.344,21.344,21.3116,21.3181,37600.0
2007-01-09 12:20:00,32.84,32.88,32.82,32.83,57400.0,21.3181,21.344,21.3051,21.3116,57400.0
2007-01-09 12:30:00,32.82,32.87,32.82,32.83,61000.0,21.3051,21.3375,21.3051,21.3116,61000.0
2007-01-09 12:40:00,32.83,32.85,32.75,32.79,45600.0,21.3116,21.3246,21.2596,21.2856,45600.0
2007-01-09 12:50:00,32.79,32.84,32.74,32.78,62600.0,21.2856,21.3181,21.2531,21.2791,62600.0
2007-01-09 13:00:00,32.78,32.8,32.75,32.77,41800.0,21.2791,21.2921,21.2596,21.2726,41800.0
2007-01-09 13:10:00,32.77,32.84,32.76,32.8,31200.0,21.2726,21.3181,21.2661,21.2921,31200.0
2007-01-09 13:20:00,32.8,32.82,32.76,32.81,29800.0,21.2921,21.3051,21.2661,21.2986,29800.0
2007-01-09 13:30:00,32.8,32.81,32.76,32.79,70000.0,21.2921,21.2986,21.2661,21.2856,70000.0
2007-01-09 13:40:00,32.77,32.84,32.76,32.79,33400.0,21.2726,21.3181,21.2661,21.2856,33400.0
2007-01-09 13:50:00,32.8,32.8,32.76,32.76,33000.0,21.2921,21.2921,21.2661,21.2661,33000.0
2007-01-09 14:00:00,32.76,32.83,32.76,32.81,62000.0,21.2661,21.3116,21.2661,21.2986,62000.0
2007-01-09 14:10:00,32.82,32.83,32.79,32.79,60400.0,21.3051,21.3116,21.2856,21.2856,60400.0
2007-01-09 14:20:00,32.8,32.81,32.74,32.77,36000.0,21.2921,21.2986,21.2531,21.2726,36000.0
2007-01-09 14:30:00,32.77,32.78,32.72,32.78,40600.0,21.2726,21.2791,21.2402,21.2791,40600.0
2007-01-09 14:40:00,32.79,32.79,32.73,32.76,39400.0,21.2856,21.2856,21.2467,21.2661,39400.0
2007-01-09 14:50:00,32.76,32.82,32.75,32.81,65400.0,21.2661,21.3051,21.2596,21.2986,65400.0
2007-01-09 15:00:00,32.81,32.83,32.79,32.79,90600.0,21.2986,21.3116,21.2856,21.2856,90600.0
2007-01-09 15:10:00,32.79,32.82,32.77,32.8,60600.0,21.2856,21.3051,21.2726,21.2921,60600.0
2007-01-09 15:20:00,32.8,32.84,32.79,32.83,60600.0,21.2921,21.3181,21.2856,21.3116,60600.0
2007-01-09 15:30:00,32.83,32.88,32.81,32.84,60200.0,21.3116,21.344,21.2986,21.3181,60200.0
2007-01-09 15:40:00,32.85,32.91,32.85,32.88,67800.0,21.3246,21.3635,21.3246,21.344,67800.0
2007-01-09 15:50:00,32.88,32.91,32.84,32.84,145600.0,21.344,21.3635,21.3181,21.3181,145600.0
2007-01-10 09:30:00,32.77,32.92,32.7,32.9,111800.0,21.2726,21.37,21.2272,21.357,111800.0
2007-01-10 09:40:00,32.88,32.9,32.81,32.86,93400.0,21.344,21.357,21.2986,21.331,93400.0
2007-01-10 09:50:00,32.86,32.95,32.84,32.86,48200.0,21.331,21.3895,21.3181,21.331,48200.0
2007-01-10 10:00:00,32.84,32.95,32.84,32.93,53400.0,21.3181,21.3895,21.3181,21.3765,53400.0
2007-01-10 10:10:00,32.92,33.06,32.85,33.06,135600.0,21.37,21.4609,21.3246,21.4609,135600.0
2007-01-10 10:20:00,33.04,33.04,32.93,32.95,84800.0,21.4479,21.4479,21.3765,21.3895,84800.0
2007-01-10 10:30:00,32.95,33.02,32.94,33.01,83600.0,21.3895,21.4349,21.383,21.4284,83600.0
2007-01-10 10:40:00,33.01,33.05,32.99,33.05,81200.0,21.4284,21.4544,21.4154,21.4544,81200.0
2007-01-10 10:50:00,33.04,33.08,33.01,33.01,94600.0,21.4479,21.4739,21.4284,21.4284,94600.0
2007-01-10 11:00:00,33.02,33.04,32.98,33.02,58800.0,21.4349,21.4479,21.4089,21.4349,58800.0
2007-01-10 11:10:00,33.02,33.02,32.98,33.02,38400.0,21.4349,21.4349,21.4089,21.4349,38400.0
2007-01-10 11:20:00,33.02,33.04,32.98,33.04,47200.0,21.4349,21.4479,21.4089,21.4479,47200.0
2007-01-10 11:30:00,33.04,33.08,33.02,33.08,60800.0,21.4479,21.4739,21.4349,21.4739,60800.0
2007-01-10 11:40:00,33.07,33.09,33.06,33.06,63400.0,21.4674,21.4804,21.4609,21.4609,63400.0
2007-01-10 11:50:00,33.07,33.08,32.99,33.01,69200.0,21.4674,21.4739,21.4154,21.4284,69200.0
2007-01-10 12:00:00,32.99,33.01,32.95,32.98,39600.0,21.4154,21.4284,21.3895,21.4089,39600.0
2007-01-10 12:10:00,32.97,32.98,32.94,32.95,42400.0,21.4025,21.4089,21.383,21.3895,42400.0
2007-01-10 12:20:00,32.95,32.98,32.91,32.93,75200.0,21.3895,21.4089,21.3635,21.3765,75200.0
2007-01-10 12:30:00,32.92,32.94,32.85,32.92,55200.0,21.37,21.383,21.3246,21.37,55200.0
2007-01-10 12:40:00,32.92,32.99,32.91,32.96,32800.0,21.37,21.4154,21.3635,21.396,32800.0
2007-01-10 12:50:00,32.98,33.02,32.97,32.99,47600.0,21.4089,21.4349,21.4025,21.4154,47600.0
2007-01-10 13:00:00,32.99,33.04,32.98,33.01,55200.0,21.4154,21.4479,21.4089,21.4284,55200.0
2007-01-10 13:10:00,33.01,33.04,32.97,33.01,36400.0,21.4284,21.4479,21.4025,21.4284,36400.0
2007-01-10 13:20:00,33.02,33.04,32.98,32.99,39600.0,21.4349,21.4479,21.4089,21.4154,39600.0
2007-01-10 13:30:00,33.0,33.06,32.99,33.06,62000.0,21.4219,21.4609,21.4154,21.4609,62000.0
2007-01-10 13:40:00,33.06,33.08,33.03,33.03,93800.0,21.4609,21.4739,21.4414,21.4414,93800.0
2007-01-10 13:50:00,33.04,33.08,33.04,33.06,49200.0,21.4479,21.4739,21.4479,21.4609,49200.0
2007-01-10 14:00:00,33.06,33.08,33.05,33.07,26000.0,21.4609,21.4739,21.4544,21.4674,26000.0
2007-01-10 14:10:00,33.07,33.08,33.04,33.04,37400.0,21.4674,21.4739,21.4479,21.4479,37400.0
2007-01-10 14:20:00,33.04,33.06,33.01,33.01,67200.0,21.4479,21.4609,21.4284,21.4284,67200.0
2007-01-10 14:30:00,33.01,33.07,32.99,33.06,178400.0,21.4284,21.4674,21.4154,21.4609,178400.0
2007-01-10 14:40:00,33.06,33.1,33.05,33.07,71200.0,21.4609,21.4868,21.4544,21.4674,71200.0
2007-01-10 14:50:00,33.07,33.1,33.03,33.07,52200.0,21.4674,21.4868,21.4414,21.4674,52200.0
2007-01-10 15:00:00,33.07,33.08,33.07,33.07,47600.0,21.4674,21.4739,21.4674,21.4674,47600.0
2007-01-10 15:10:00,33.07,33.08,33.06,33.07,58000.0,21.4674,21.4739,21.4609,21.4674,58000.0
2007-01-10 15:20:00,33.07,33.1,33.06,33.06,78800.0,21.4674,21.4868,21.4609,21.4609,78800.0
2007-01-10 15:30:00,33.06,33.11,33.06,33.08,65000.0,21.4609,21.4933,21.4609,21.4739,65000.0
2007-01-10 15:40:00,33.07,33.09,33.02,33.02,74800.0,21.4674,21.4804,21.4349,21.4349,74800.0
2007-01-10 15:50:00,33.02,33.04,32.99,33.02,185800.0,21.4349,21.4479,21.4154,21.4349,185800.0
2007-01-11 09:30:00,33.02,33.09,32.98,33.05,108400.0,21.4349,21.4804,21.4089,21.4544,108400.0
2007-01-11 09:40:00,33.08,33.13,32.99,33.05,94800.0,21.4739,21.5063,21.4154,21.4544,94800.0
2007-01-11 09:50:00,33.06,33.1,32.99,32.99,98400.0,21.4609,21.4868,21.4154,21.4154,98400.0
2007-01-11 10:00:00,33.01,33.06,32.97,32.99,63000.0,21.4284,21.4609,21.4025,21.4154,63000.0
2007-01-11 10:10:00,32.99,33.01,32.92,32.95,84600.0,21.4154,21.4284,21.37,21.3895,84600.0
2007-01-11 10:20:00,32.95,33.0,32.92,32.96,78400.0,21.3895,21.4219,21.37,21.396,78400.0
2007-01-11 10:30:00,32.97,33.0,32.94,32.99,64400.0,21.4025,21.4219,21.383,21.4154,64400.0
2007-01-11 10:40:00,32.99,33.04,32.99,33.02,62800.0,21.4154,21.4479,21.4154,21.4349,62800.0
2007-01-11 10:50:00,33.02,33.04,33.01,33.01,67400.0,21.4349,21.4479,21.4284,21.4284,67400.0
2007-01-11 11:00:00,33.01,33.02,32.97,32.97,47200.0,21.4284,21.4349,21.4025,21.4025,47200.0
2007-01-11 11:10:00,32.96,32.99,32.93,32.99,47800.0,21.396,21.4154,21.3765,21.4154,47800.0
2007-01-11 11:20:00,32.99,33.0,32.95,32.99,37600.0,21.4154,21.4219,21.3895,21.4154,37600.0
2007-01-11 11:30:00,32.99,33.05,32.99,33.02,42400.0,21.4154,21.4544,21.4154,21.4349,42400.0
2007-01-11 11:40:00,33.02,33.03,33.01,33.03,26200.0,21.4349,21.4414,21.4284,21.4414,26200.0
2007-01-11 11:50:00,33.03,33.08,33.02,33.05,247600.0,21.4414,21.4739,21.4349,21.4544,247600.0
2007-01-11 12:00:00,33.05,33.12,33.05,33.11,45600.0,21.4544,21.4998,21.4544,21.4933,45600.0
2007-01-11 12:10:00,33.11,33.16,33.09,33.16,80000.0,21.4933,21.5258,21.4804,21.5258,80000.0
2007-01-11 12:20:00,33.15,33.18,33.14,33.17,79800.0,21.5193,21.5388,21.5128,21.5323,79800.0
2007-01-11 12:30:00,33.17,33.18,33.14,33.16,76000.0,21.5323,21.5388,21.5128,21.5258,76000.0
2007-01-11 12:40:00,33.16,33.16,33.14,33.16,42200.0,21.5258,21.5258,21.5128,21.5258,42200.0
2007-01-11 12:50:00,33.16,33.2,33.16,33.19,33800.0,21.5258,21.5518,21.5258,21.5453,33800.0
2007-01-11 13:00:00,33.19,33.19,33.17,33.18,33600.0,21.5453,21.5453,21.5323,21.5388,33600.0
2007-01-11 13:10:00,33.17,33.18,33.16,33.17,38400.0,21.5323,21.5388,21.5258,21.5323,38400.0
2007-01-11 13:20:00,33.17,33.19,33.13,33.13,54200.0,21.5323,21.5453,21.5063,21.5063,54200.0
2007-01-11 13:30:00,33.13,33.14,33.13,33.13,26400.0,21.5063,21.5128,21.5063,21.5063,26400.0
2007-01-11 13:40:00,33.13,33.2,33.13,33.19,68000.0,21.5063,21.5518,21.5063,21.5453,68000.0
2007-01-11 13:50:00,33.19,33.2,33.16,33.16,28400.0,21.5453,21.5518,21.5258,21.5258,28400.0
2007-01-11 14:00:00,33.16,33.18,33.13,33.13,53400.0,21.5258,21.5388,21.5063,21.5063,53400.0
2007-01-11 14:10:00,33.13,33.15,33.1,33.14,69200.0,21.5063,21.5193,21.4868,21.5128,69200.0
2007-01-11 14:20:00,33.15,33.2,33.14,33.18,69600.0,21.5193,21.5518,21.5128,21.5388,69600.0
2007-01-11 14:30:00,33.18,33.21,33.17,33.2,51600.0,21.5388,21.5582,21.5323,21.5518,51600.0
2007-01-11 14:40:00,33.2,33.23,33.19,33.21,44600.0,21.5518,21.5712,21.5453,21.5582,44600.0
2007-01-11 14:50:00,33.21,33.22,33.17,33.18,63800.0,21.5582,21.5647,21.5323,21.5388,63800.0
2007-01-11 15:00:00,33.18,33.21,33.16,33.19,50200.0,21.5388,21.5582,21.5258,21.5453,50200.0
2007-01-11 15:10:00,33.19,33.21,33.19,33.2,40400.0,21.5453,21.5582,21.5453,21.5518,40400.0
2007-01-11 15:20:00,33.2,33.21,33.13,33.17,123000.0,21.5518,21.5582,21.5063,21.5323,123000.0
2007-01-11 15:30:00,33.18,33.18,33.13,33.15,148800.0,21.5388,21.5388,21.5063,21.5193,148800.0
2007-01-11 15:40:00,33.15,33.18,33.13,33.15,74600.0,21.5193,21.5388,21.5063,21.5193,74600.0
2007-01-11 15:50:00,33.15,33.18,33.14,33.18,159400.0,21.5193,21.5388,21.5128,21.5388,159400.0
2007-01-12 09:30:00,33.15,33.23,33.05,33.08,119000.0,21.5193,21.5712,21.4544,21.4739,119000.0
2007-01-12 09:40:00,33.08,33.09,32.98,33.05,83000.0,21.4739,21.4804,21.4089,21.4544,83000.0
2007-01-12 09:50:00,33.07,33.15,33.01,33.13,77800.0,21.4674,21.5193,21.4284,21.5063,77800.0
2007-01-12 10:00:00,33.13,33.16,33.04,33.05,91200.0,21.5063,21.5258,21.4479,21.4544,91200.0
2007-01-12 10:10:00,33.05,33.24,33.04,33.22,114600.0,21.4544,21.5777,21.4479,21.5647,114600.0
2007-01-12 10:20:00,33.22,33.22,33.1,33.12,73000.0,21.5647,21.5647,21.4868,21.4998,73000.0
2007-01-12 10:30:00,33.13,33.19,33.09,33.17,37800.0,21.5063,21.5453,21.4804,21.5323,37800.0
2007-01-12 10:40:00,33.16,33.21,33.16,33.21,46400.0,21.5258,21.5582,21.5258,21.5582,46400.0
2007-01-12 10:50:00,33.21,33.24,33.18,33.23,62400.0,21.5582,21.5777,21.5388,21.5712,62400.0
2007-01-12 11:00:00,33.23,33.24,33.2,33.22,59400.0,21.5712,21.5777,21.5518,21.5647,59400.0
2007-01-12 11:10:00,33.22,33.31,33.22,33.27,52400.0,21.5647,21.6232,21.5647,21.5972,52400.0
2007-01-12 11:20:00,33.27,33.27,33.21,33.23,37000.0,21.5972,21.5972,21.5582,21.5712,37000.0
2007-01-12 11:30:00,33.23,33.28,33.19,33.28,105600.0,21.5712,21.6037,21.5453,21.6037,105600.0
2007-01-12 11:40:00,33.27,33.32,33.27,33.32,57800.0,21.5972,21.6297,21.5972,21.6297,57800.0
2007-01-12 11:50:00,33.32,33.36,33.32,33.36,83000.0,21.6297,21.6556,21.6297,21.6556,83000.0
2007-01-12 12:00:00,33.35,33.38,33.32,33.35,109000.0,21.6491,21.6686,21.6297,21.6491,109000.0
2007-01-12 12:10:00,33.35,33.38,33.35,33.35,58200.0,21.6491,21.6686,21.6491,21.6491,58200.0
2007-01-12 12:20:00,33.35,33.4,33.35,33.38,50400.0,21.6491,21.6816,21.6491,21.6686,50400.0
2007-01-12 12:30:00,33.38,33.42,33.38,33.4,69600.0,21.6686,21.6946,21.6686,21.6816,69600.0
2007-01-12 12:40:00,33.4,33.42,33.38,33.4,42800.0,21.6816,21.6946,21.6686,21.6816,42800.0
2007-01-12 12:50:00,33.41,33.49,33.4,33.45,102800.0,21.6881,21.74,21.6816,21.714,102800.0
2007-01-12 13:00:00,33.44,33.49,33.43,33.47,105600.0,21.7076,21.74,21.7011,21.727,105600.0
2007-01-12 13:10:00,33.47,33.5,33.46,33.49,66600.0,21.727,21.7465,21.7205,21.74,66600.0
2007-01-12 13:20:00,33.49,33.51,33.42,33.42,99200.0,21.74,21.753,21.6946,21.6946,99200.0
2007-01-12 13:30:00,33.42,33.46,33.41,33.44,58200.0,21.6946,21.7205,21.6881,21.7076,58200.0
2007-01-12 13:40:00,33.44,33.48,33.43,33.47,26600.0,21.7076,21.7335,21.7011,21.727,26600.0
2007-01-12 13:50:00,33.48,33.48,33.45,33.46,46600.0,21.7335,21.7335,21.714,21.7205,46600.0
2007-01-12 14:00:00,33.45,33.45,33.4,33.41,28400.0,21.714,21.714,21.6816,21.6881,28400.0
2007-01-12 14:10:00,33.42,33.43,33.4,33.41,53000.0,21.6946,21.7011,21.6816,21.6881,53000.0
2007-01-12 14:20:00,33.41,33.46,33.4,33.46,65400.0,21.6881,21.7205,21.6816,21.7205,65400.0
2007-01-12 14:30:00,33.46,33.46,33.45,33.46,62400.0,21.7205,21.7205,21.714,21.7205,62400.0
2007-01-12 14:40:00,33.46,33.48,33.45,33.47,38600.0,21.7205,21.7335,21.714,21.727,38600.0
2007-01-12 14:50:00,33.46,33.47,33.45,33.47,47200.0,21.7205,21.727,21.714,21.727,47200.0
2007-01-12 15:00:00,33.47,33.48,33.45,33.46,72800.0,21.727,21.7335,21.714,21.7205,72800.0
2007-01-12 15:10:00,33.45,33.47,33.43,33.45,78200.0,21.714,21.727,21.7011,21.714,78200.0
2007-01-12 15:20:00,33.44,33.44,33.39,33.43,86200.0,21.7076,21.7076,21.6751,21.7011,86200.0
2007-01-12 15:30:00,33.43,33.43,33.37,33.37,76400.0,21.7011,21.7011,21.6621,21.6621,76400.0
2007-01-12 15:40:00,33.37,33.4,33.37,33.4,69600.0,21.6621,21.6816,21.6621,21.6816,69600.0
2007-01-12 15:50:00,33.4,33.42,33.38,33.41,179800.0,21.6816,21.6946,21.6686,21.6881,179800.0
2007-01-16 09:30:00,33.87,34.02,33.4,33.61,195600.0,21.9867,22.0841,21.6816,21.8179,195600.0
2007-01-16 09:40:00,33.61,33.63,33.54,33.58,129600.0,21.8179,21.8309,21.7725,21.7984,129600.0
2007-01-16 09:50:00,33.57,33.58,33.52,33.55,112200.0,21.7919,21.7984,21.7595,21.779,112200.0
2007-01-16 10:00:00,33.55,33.55,33.46,33.46,100000.0,21.779,21.779,21.7205,21.7205,100000.0
2007-01-16 10:10:00,33.46,33.55,33.46,33.49,50200.0,21.7205,21.779,21.7205,21.74,50200.0
2007-01-16 10:20:00,33.49,33.49,33.41,33.46,97200.0,21.74,21.74,21.6881,21.7205,97200.0
2007-01-16 10:30:00,33.47,33.56,33.41,33.54,125600.0,21.727,21.7855,21.6881,21.7725,125600.0
2007-01-16 10:40:00,33.55,33.59,33.52,33.57,52200.0,21.779,21.8049,21.7595,21.7919,52200.0
2007-01-16 10:50:00,33.58,33.6,33.51,33.53,67400.0,21.7984,21.8114,21.753,21.766,67400.0
2007-01-16 11:00:00,33.53,33.58,33.51,33.56,108600.0,21.766,21.7984,21.753,21.7855,108600.0
2007-01-16 11:10:00,33.57,33.58,33.54,33.57,43800.0,21.7919,21.7984,21.7725,21.7919,43800.0
2007-01-16 11:20:00,33.57,33.59,33.51,33.56,77400.0,21.7919,21.8049,21.753,21.7855,77400.0
2007-01-16 11:30:00,33.55,33.59,33.53,33.55,72400.0,21.779,21.8049,21.766,21.779,72400.0
2007-01-16 11:40:00,33.56,33.59,33.56,33.56,47000.0,21.7855,21.8049,21.7855,21.7855,47000.0
2007-01-16 11:50:00,33.56,33.62,33.56,33.6,76800.0,21.7855,21.8244,21.7855,21.8114,76800.0
2007-01-16 12:00:00,33.6,33.61,33.6,33.6,40200.0,21.8114,21.8179,21.8114,21.8114,40200.0
2007-01-16 12:10:00,33.6,33.62,33.6,33.6,29000.0,21.8114,21.8244,21.8114,21.8114,29000.0
2007-01-16 12:20:00,33.6,33.61,33.6,33.6,22800.0,21.8114,21.8179,21.8114,21.8114,22800.0
2007-01-16 12:30:00,33.6,33.63,33.58,33.59,60000.0,21.8114,21.8309,21.7984,21.8049,60000.0
2007-01-16 12:40:00,33.59,33.6,33.55,33.56,41800.0,21.8049,21.8114,21.779,21.7855,41800.0
2007-01-16 12:50:00,33.55,33.55,33.49,33.52,36800.0,21.779,21.779,21.74,21.7595,36800.0
2007-01-16 13:00:00,33.52,33.52,33.49,33.5,19800.0,21.7595,21.7595,21.74,21.7465,19800.0
2007-01-16 13:10:00,33.5,33.5,33.47,33.48,39000.0,21.7465,21.7465,21.727,21.7335,39000.0
2007-01-16 13:20:00,33.49,33.52,33.47,33.49,57200.0,21.74,21.7595,21.727,21.74,57200.0
2007-01-16 13:30:00,33.49,33.52,33.47,33.51,55400.0,21.74,21.7595,21.727,21.753,55400.0
2007-01-16 13:40:00,33.5,33.5,33.46,33.49,42800.0,21.7465,21.7465,21.7205,21.74,42800.0
2007-01-16 13:50:00,33.48,33.49,33.45,33.46,48000.0,21.7335,21.74,21.714,21.7205,48000.0
2007-01-16 14:00:00,33.46,33.47,33.44,33.47,50200.0,21.7205,21.727,21.7076,21.727,50200.0
2007-01-16 14:10:00,33.47,33.48,33.46,33.48,40400.0,21.727,21.7335,21.7205,21.7335,40400.0
2007-01-16 14:20:00,33.48,33.49,33.44,33.49,59400.0,21.7335,21.74,21.7076,21.74,59400.0
2007-01-16 14:30:00,33.49,33.5,33.45,33.46,54800.0,21.74,21.7465,21.714,21.7205,54800.0
2007-01-16 14:40:00,33.46,33.48,33.46,33.47,20000.0,21.7205,21.7335,21.7205,21.727,20000.0
2007-01-16 14:50:00,33.47,33.49,33.47,33.49,34000.0,21.727,21.74,21.727,21.74,34000.0
2007-01-16 15:00:00,33.49,33.5,33.46,33.47,42000.0,21.74,21.7465,21.7205,21.727,42000.0
2007-01-16 15:10:00,33.46,33.49,33.44,33.44,66600.0,21.7205,21.74,21.7076,21.7076,66600.0
2007-01-16 15:20:00,33.44,33.46,33.41,33.42,61600.0,21.7076,21.7205,21.6881,21.6946,61600.0
2007-01-16 15:30:00,33.41,33.44,33.4,33.42,78400.0,21.6881,21.7076,21.6816,21.6946,78400.0
2007-01-16 15:40:00,33.42,33.44,33.39,33.39,67800.0,21.6946,21.7076,21.6751,21.6751,67800.0
2007-01-16 15:50:00,33.39,33.43,33.38,33.42,133800.0,21.6751,21.7011,21.6686,21.6946,133800.0
2007-01-17 09:30:00,33.31,33.43,33.0,33.4,383200.0,21.6232,21.7011,21.4219,21.6816,383200.0
2007-01-17 09:40:00,33.4,33.43,33.36,33.38,140400.0,21.6816,21.7011,21.6556,21.6686,140400.0
2007-01-17 09:50:00,33.38,33.41,33.32,33.34,110600.0,21.6686,21.6881,21.6297,21.6426,110600.0
2007-01-17 10:00:00,33.34,33.35,33.23,33.35,130000.0,21.6426,21.6491,21.5712,21.6491,130000.0
2007-01-17 10:10:00,33.34,33.35,33.31,33.33,54000.0,21.6426,21.6491,21.6232,21.6361,54000.0
2007-01-17 10:20:00,33.33,33.35,33.3,33.3,63600.0,21.6361,21.6491,21.6167,21.6167,63600.0
2007-01-17 10:30:00,33.3,33.37,33.29,33.37,118000.0,21.6167,21.6621,21.6102,21.6621,118000.0
2007-01-17 10:40:00,33.37,33.45,33.37,33.45,96000.0,21.6621,21.714,21.6621,21.714,96000.0
2007-01-17 10:50:00,33.46,33.46,33.37,33.42,98600.0,21.7205,21.7205,21.6621,21.6946,98600.0
2007-01-17 11:00:00,33.42,33.48,33.41,33.48,77600.0,21.6946,21.7335,21.6881,21.7335,77600.0
2007-01-17 11:10:00,33.48,33.48,33.35,33.36,75600.0,21.7335,21.7335,21.6491,21.6556,75600.0
2007-01-17 11:20:00,33.37,33.39,33.37,33.38,58200.0,21.6621,21.6751,21.6621,21.6686,58200.0
2007-01-17 11:30:00,33.38,33.41,33.38,33.4,54000.0,21.6686,21.6881,21.6686,21.6816,54000.0
2007-01-17 11:40:00,33.38,33.38,33.33,33.34,60400.0,21.6686,21.6686,21.6361,21.6426,60400.0
2007-01-17 11:50:00,33.34,33.41,33.34,33.4,45000.0,21.6426,21.6881,21.6426,21.6816,45000.0
2007-01-17 12:00:00,33.4,33.41,33.37,33.38,132600.0,21.6816,21.6881,21.6621,21.6686,132600.0
2007-01-17 12:10:00,33.38,33.39,33.35,33.39,81000.0,21.6686,21.6751,21.6491,21.6751,81000.0
2007-01-17 12:20:00,33.39,33.42,33.36,33.41,84800.0,21.6751,21.6946,21.6556,21.6881,84800.0
2007-01-17 12:30:00,33.4,33.43,33.39,33.43,57400.0,21.6816,21.7011,21.6751,21.7011,57400.0
2007-01-17 12:40:00,33.43,33.45,33.42,33.45,84800.0,21.7011,21.714,21.6946,21.714,84800.0
2007-01-17 12:50:00,33.45,33.47,33.4,33.4,121200.0,21.714,21.727,21.6816,21.6816,121200.0
2007-01-17 13:00:00,33.41,33.43,33.38,33.38,64600.0,21.6881,21.7011,21.6686,21.6686,64600.0
2007-01-17 13:10:00,33.38,33.38,33.37,33.38,43200.0,21.6686,21.6686,21.6621,21.6686,43200.0
2007-01-17 13:20:00,33.38,33.38,33.36,33.36,35800.0,21.6686,21.6686,21.6556,21.6556,35800.0
2007-01-17 13:30:00,33.35,33.38,33.35,33.38,76000.0,21.6491,21.6686,21.6491,21.6686,76000.0
2007-01-17 13:40:00,33.38,33.39,33.38,33.38,33600.0,21.6686,21.6751,21.6686,21.6686,33600.0
2007-01-17 13:50:00,33.38,33.39,33.37,33.38,42400.0,21.6686,21.6751,21.6621,21.6686,42400.0
2007-01-17 14:00:00,33.38,33.4,33.35,33.35,162400.0,21.6686,21.6816,21.6491,21.6491,162400.0
2007-01-17 14:10:00,33.34,33.35,33.29,33.3,101600.0,21.6426,21.6491,21.6102,21.6167,101600.0
2007-01-17 14:20:00,33.3,33.3,33.27,33.29,80600.0,21.6167,21.6167,21.5972,21.6102,80600.0
2007-01-17 14:30:00,33.3,33.3,33.26,33.27,127800.0,21.6167,21.6167,21.5907,21.5972,127800.0
2007-01-17 14:40:00,33.27,33.27,33.23,33.23,150200.0,21.5972,21.5972,21.5712,21.5712,150200.0
2007-01-17 14:50:00,33.23,33.3,33.21,33.27,127400.0,21.5712,21.6167,21.5582,21.5972,127400.0
2007-01-17 15:00:00,33.27,33.29,33.21,33.21,131600.0,21.5972,21.6102,21.5582,21.5582,131600.0
2007-01-17 15:10:00,33.21,33.22,33.17,33.19,142200.0,21.5582,21.5647,21.5323,21.5453,142200.0
2007-01-17 15:20:00,33.18,33.18,33.11,33.13,137800.0,21.5388,21.5388,21.4933,21.5063,137800.0
2007-01-17 15:30:00,33.13,33.22,33.11,33.18,206400.0,21.5063,21.5647,21.4933,21.5388,206400.0
2007-01-17 15:40:00,33.18,33.26,33.13,33.24,199600.0,21.5388,21.5907,21.5063,21.5777,199600.0
2007-01-17 15:50:00,33.24,33.28,33.22,33.26,342800.0,21.5777,21.6037,21.5647,21.5907,342800.0
2007-01-18 09:30:00,33.26,33.27,33.12,33.23,130000.0,21.5907,21.5972,21.4998,21.5712,130000.0
2007-01-18 09:40:00,33.22,33.41,33.21,33.32,72400.0,21.5647,21.6881,21.5582,21.6297,72400.0
2007-01-18 09:50:00,33.32,33.32,33.25,33.26,57400.0,21.6297,21.6297,21.5842,21.5907,57400.0
2007-01-18 10:00:00,33.26,33.38,33.2,33.34,84400.0,21.5907,21.6686,21.5518,21.6426,84400.0
2007-01-18 10:10:00,33.35,33.38,33.26,33.29,58400.0,21.6491,21.6686,21.5907,21.6102,58400.0
2007-01-18 10:20:00,33.3,33.3,33.26,33.27,42000.0,21.6167,21.6167,21.5907,21.5972,42000.0
2007-01-18 10:30:00,33.27,33.39,33.27,33.38,94600.0,21.5972,21.6751,21.5972,21.6686,94600.0
2007-01-18 10:40:00,33.38,33.38,33.32,33.32,76200.0,21.6686,21.6686,21.6297,21.6297,76200.0
2007-01-18 10:50:00,33.32,33.35,33.26,33.27,48800.0,21.6297,21.6491,21.5907,21.5972,48800.0
2007-01-18 11:00:00,33.27,33.33,33.26,33.26,55400.0,21.5972,21.6361,21.5907,21.5907,55400.0
2007-01-18 11:10:00,33.26,33.32,33.23,33.32,195800.0,21.5907,21.6297,21.5712,21.6297,195800.0
2007-01-18 11:20:00,33.32,33.35,33.27,33.27,67000.0,21.6297,21.6491,21.5972,21.5972,67000.0
2007-01-18 11:30:00,33.27,33.3,33.27,33.3,32600.0,21.5972,21.6167,21.5972,21.6167,32600.0
2007-01-18 11:40:00,33.29,33.3,33.26,33.28,79600.0,21.6102,21.6167,21.5907,21.6037,79600.0
2007-01-18 11:50:00,33.28,33.38,33.28,33.37,96200.0,21.6037,21.6686,21.6037,21.6621,96200.0
2007-01-18 12:00:00,33.37,33.38,33.3,33.31,62000.0,21.6621,21.6686,21.6167,21.6232,62000.0
2007-01-18 12:10:00,33.31,33.33,33.25,33.27,62000.0,21.6232,21.6361,21.5842,21.5972,62000.0
2007-01-18 12:20:00,33.27,33.28,33.24,33.26,47000.0,21.5972,21.6037,21.5777,21.5907,47000.0
2007-01-18 12:30:00,33.27,33.32,33.24,33.29,53600.0,21.5972,21.6297,21.5777,21.6102,53600.0
2007-01-18 12:40:00,33.29,33.36,33.28,33.34,88600.0,21.6102,21.6556,21.6037,21.6426,88600.0
2007-01-18 12:50:00,33.34,33.34,33.31,33.32,32400.0,21.6426,21.6426,21.6232,21.6297,32400.0
2007-01-18 13:00:00,33.32,33.33,33.31,33.32,17000.0,21.6297,21.6361,21.6232,21.6297,17000.0
2007-01-18 13:10:00,33.32,33.32,33.29,33.3,29000.0,21.6297,21.6297,21.6102,21.6167,29000.0
2007-01-18 13:20:00,33.3,33.3,33.28,33.28,25600.0,21.6167,21.6167,21.6037,21.6037,25600.0
2007-01-18 13:30:00,33.28,33.29,33.27,33.28,30000.0,21.6037,21.6102,21.5972,21.6037,30000.0
2007-01-18 13:40:00,33.28,33.29,33.27,33.29,49000.0,21.6037,21.6102,21.5972,21.6102,49000.0
2007-01-18 13:50:00,33.29,33.29,33.27,33.27,33800.0,21.6102,21.6102,21.5972,21.5972,33800.0
2007-01-18 14:00:00,33.27,33.3,33.25,33.28,89600.0,21.5972,21.6167,21.5842,21.6037,89600.0
2007-01-18 14:10:00,33.28,33.29,33.27,33.27,46600.0,21.6037,21.6102,21.5972,21.5972,46600.0
2007-01-18 14:20:00,33.27,33.27,33.24,33.26,65600.0,21.5972,21.5972,21.5777,21.5907,65600.0
2007-01-18 14:30:00,33.26,33.29,33.23,33.25,40600.0,21.5907,21.6102,21.5712,21.5842,40600.0
2007-01-18 14:40:00,33.25,33.27,33.25,33.26,51400.0,21.5842,21.5972,21.5842,21.5907,51400.0
2007-01-18 14:50:00,33.25,33.27,33.22,33.24,123000.0,21.5842,21.5972,21.5647,21.5777,123000.0
2007-01-18 15:00:00,33.24,33.29,33.22,33.29,57200.0,21.5777,21.6102,21.5647,21.6102,57200.0
2007-01-18 15:10:00,33.3,33.33,33.27,33.29,60000.0,21.6167,21.6361,21.5972,21.6102,60000.0
2007-01-18 15:20:00,33.3,33.34,33.28,33.34,45600.0,21.6167,21.6426,21.6037,21.6426,45600.0
2007-01-18 15:30:00,33.34,33.35,33.3,33.3,72000.0,21.6426,21.6491,21.6167,21.6167,72000.0
2007-01-18 15:40:00,33.3,33.31,33.26,33.26,92000.0,21.6167,21.6232,21.5907,21.5907,92000.0
2007-01-18 15:50:00,33.26,33.27,33.25,33.27,123800.0,21.5907,21.5972,21.5842,21.5972,123800.0
2007-01-19 09:30:00,33.27,33.33,33.12,33.21,425400.0,21.5972,21.6361,21.4998,21.5582,425400.0
2007-01-19 09:40:00,33.22,33.3,33.14,33.29,104600.0,21.5647,21.6167,21.5128,21.6102,104600.0
2007-01-19 09:50:00,33.28,33.29,33.24,33.29,39600.0,21.6037,21.6102,21.5777,21.6102,39600.0
2007-01-19 10:00:00,33.28,33.3,33.19,33.22,88000.0,21.6037,21.6167,21.5453,21.5647,88000.0
2007-01-19 10:10:00,33.23,33.25,33.18,33.19,44600.0,21.5712,21.5842,21.5388,21.5453,44600.0
2007-01-19 10:20:00,33.2,33.22,33.18,33.19,29200.0,21.5518,21.5647,21.5388,21.5453,29200.0
2007-01-19 10:30:00,33.19,33.21,33.18,33.2,46000.0,21.5453,21.5582,21.5388,21.5518,46000.0
2007-01-19 10:40:00,33.2,33.23,33.18,33.21,40600.0,21.5518,21.5712,21.5388,21.5582,40600.0
2007-01-19 10:50:00,33.2,33.23,33.19,33.2,73400.0,21.5518,21.5712,21.5453,21.5518,73400.0
2007-01-19 11:00:00,33.2,33.2,33.17,33.18,56800.0,21.5518,21.5518,21.5323,21.5388,56800.0
2007-01-19 11:10:00,33.18,33.2,33.17,33.19,44000.0,21.5388,21.5518,21.5323,21.5453,44000.0
2007-01-19 11:20:00,33.2,33.2,33.17,33.17,33800.0,21.5518,21.5518,21.5323,21.5323,33800.0
2007-01-19 11:30:00,33.18,33.2,33.16,33.18,64200.0,21.5388,21.5518,21.5258,21.5388,64200.0
2007-01-19 11:40:00,33.19,33.2,33.18,33.2,32400.0,21.5453,21.5518,21.5388,21.5518,32400.0
2007-01-19 11:50:00,33.19,33.2,33.16,33.19,39600.0,21.5453,21.5518,21.5258,21.5453,39600.0
2007-01-19 12:00:00,33.18,33.2,33.17,33.18,32400.0,21.5388,21.5518,21.5323,21.5388,32400.0
2007-01-19 12:10:00,33.18,33.19,33.14,33.18,36200.0,21.5388,21.5453,21.5128,21.5388,36200.0
2007-01-19 12:20:00,33.19,33.2,33.17,33.19,11000.0,21.5453,21.5518,21.5323,21.5453,11000.0
2007-01-19 12:30:00,33.18,33.2,33.17,33.19,40000.0,21.5388,21.5518,21.5323,21.5453,40000.0
2007-01-19 12:40:00,33.19,33.2,33.18,33.2,34200.0,21.5453,21.5518,21.5388,21.5518,34200.0
2007-01-19 12:50:00,33.2,33.2,33.19,33.19,21000.0,21.5518,21.5518,21.5453,21.5453,21000.0
2007-01-19 13:00:00,33.19,33.21,33.19,33.2,40000.0,21.5453,21.5582,21.5453,21.5518,40000.0
2007-01-19 13:10:00,33.2,33.21,33.19,33.2,47600.0,21.5518,21.5582,21.5453,21.5518,47600.0
2007-01-19 13:20:00,33.2,33.2,33.17,33.18,56200.0,21.5518,21.5518,21.5323,21.5388,56200.0
2007-01-19 13:30:00,33.17,33.19,33.15,33.17,34400.0,21.5323,21.5453,21.5193,21.5323,34400.0
2007-01-19 13:40:00,33.17,33.2,33.17,33.2,34800.0,21.5323,21.5518,21.5323,21.5518,34800.0
2007-01-19 13:50:00,33.19,33.21,33.19,33.2,47000.0,21.5453,21.5582,21.5453,21.5518,47000.0
2007-01-19 14:00:00,33.2,33.22,33.19,33.2,47400.0,21.5518,21.5647,21.5453,21.5518,47400.0
2007-01-19 14:10:00,33.2,33.23,33.2,33.23,43600.0,21.5518,21.5712,21.5518,21.5712,43600.0
2007-01-19 14:20:00,33.23,33.26,33.23,33.26,34200.0,21.5712,21.5907,21.5712,21.5907,34200.0
2007-01-19 14:30:00,33.26,33.27,33.25,33.25,44400.0,21.5907,21.5972,21.5842,21.5842,44400.0
2007-01-19 14:40:00,33.25,33.27,33.24,33.27,33200.0,21.5842,21.5972,21.5777,21.5972,33200.0
2007-01-19 14:50:00,33.26,33.29,33.26,33.29,40400.0,21.5907,21.6102,21.5907,21.6102,40400.0
2007-01-19 15:00:00,33.3,33.33,33.29,33.33,50200.0,21.6167,21.6361,21.6102,21.6361,50200.0
2007-01-19 15:10:00,33.33,33.35,33.31,33.34,65800.0,21.6361,21.6491,21.6232,21.6426,65800.0
2007-01-19 15:20:00,33.34,33.4,33.34,33.39,92400.0,21.6426,21.6816,21.6426,21.6751,92400.0
2007-01-19 15:30:00,33.39,33.43,33.38,33.38,206400.0,21.6751,21.7011,21.6686,21.6686,206400.0
2007-01-19 15:40:00,33.38,33.38,33.35,33.38,117200.0,21.6686,21.6686,21.6491,21.6686,117200.0
2007-01-19 15:50:00,33.38,33.43,33.38,33.43,187800.0,21.6686,21.7011,21.6686,21.7011,187800.0
2007-01-22 09:30:00,33.45,33.58,33.3,33.45,176000.0,21.714,21.7984,21.6167,21.714,176000.0
2007-01-22 09:40:00,33.46,33.48,33.31,33.32,56200.0,21.7205,21.7335,21.6232,21.6297,56200.0
2007-01-22 09:50:00,33.31,33.33,33.28,33.3,41000.0,21.6232,21.6361,21.6037,21.6167,41000.0
2007-01-22 10:00:00,33.3,33.32,33.26,33.29,119000.0,21.6167,21.6297,21.5907,21.6102,119000.0
2007-01-22 10:10:00,33.29,33.3,33.23,33.24,94800.0,21.6102,21.6167,21.5712,21.5777,94800.0
2007-01-22 10:20:00,33.24,33.24,33.17,33.18,128800.0,21.5777,21.5777,21.5323,21.5388,128800.0
2007-01-22 10:30:00,33.18,33.2,33.15,33.17,77200.0,21.5388,21.5518,21.5193,21.5323,77200.0
2007-01-22 10:40:00,33.18,33.22,33.03,33.05,138000.0,21.5388,21.5647,21.4414,21.4544,138000.0
2007-01-22 10:50:00,33.04,33.05,32.93,32.99,231200.0,21.4479,21.4544,21.3765,21.4154,231200.0
2007-01-22 11:00:00,32.99,33.05,32.96,33.02,166200.0,21.4154,21.4544,21.396,21.4349,166200.0
2007-01-22 11:10:00,33.02,33.09,33.01,33.08,85200.0,21.4349,21.4804,21.4284,21.4739,85200.0
2007-01-22 11:20:00,33.08,33.1,33.04,33.06,66000.0,21.4739,21.4868,21.4479,21.4609,66000.0
2007-01-22 11:30:00,33.06,33.1,33.06,33.07,48400.0,21.4609,21.4868,21.4609,21.4674,48400.0
2007-01-22 11:40:00,33.08,33.14,33.08,33.12,82200.0,21.4739,21.5128,21.4739,21.4998,82200.0
2007-01-22 11:50:00,33.11,33.15,33.1,33.12,62800.0,21.4933,21.5193,21.4868,21.4998,62800.0
2007-01-22 12:00:00,33.12,33.15,33.1,33.15,27200.0,21.4998,21.5193,21.4868,21.5193,27200.0
2007-01-22 12:10:00,33.15,33.22,33.13,33.22,334600.0,21.5193,21.5647,21.5063,21.5647,334600.0
2007-01-22 12:20:00,33.22,33.23,33.19,33.22,19800.0,21.5647,21.5712,21.5453,21.5647,19800.0
2007-01-22 12:30:00,33.22,33.23,33.16,33.21,23000.0,21.5647,21.5712,21.5258,21.5582,23000.0
2007-01-22 12:40:00,33.21,33.24,33.18,33.2,41400.0,21.5582,21.5777,21.5388,21.5518,41400.0
2007-01-22 12:50:00,33.2,33.22,33.18,33.21,15400.0,21.5518,21.5647,21.5388,21.5582,15400.0
2007-01-22 13:00:00,33.21,33.23,33.2,33.22,37200.0,21.5582,21.5712,21.5518,21.5647,37200.0
2007-01-22 13:10:00,33.22,33.29,33.22,33.28,42600.0,21.5647,21.6102,21.5647,21.6037,42600.0
2007-01-22 13:20:00,33.27,33.28,33.25,33.27,19200.0,21.5972,21.6037,21.5842,21.5972,19200.0
2007-01-22 13:30:00,33.28,33.28,33.26,33.27,28600.0,21.6037,21.6037,21.5907,21.5972,28600.0
2007-01-22 13:40:00,33.27,33.3,33.25,33.27,45000.0,21.5972,21.6167,21.5842,21.5972,45000.0
2007-01-22 13:50:00,33.27,33.34,33.27,33.29,38200.0,21.5972,21.6426,21.5972,21.6102,38200.0
2007-01-22 14:00:00,33.29,33.34,33.29,33.32,56600.0,21.6102,21.6426,21.6102,21.6297,56600.0
2007-01-22 14:10:00,33.32,33.32,33.27,33.27,40800.0,21.6297,21.6297,21.5972,21.5972,40800.0
2007-01-22 14:20:00,33.27,33.27,33.26,33.27,30000.0,21.5972,21.5972,21.5907,21.5972,30000.0
2007-01-22 14:30:00,33.27,33.29,33.26,33.27,40000.0,21.5972,21.6102,21.5907,21.5972,40000.0
2007-01-22 14:40:00,33.27,33.3,33.27,33.3,27000.0,21.5972,21.6167,21.5972,21.6167,27000.0
2007-01-22 14:50:00,33.3,33.3,33.28,33.3,18800.0,21.6167,21.6167,21.6037,21.6167,18800.0
2007-01-22 15:00:00,33.3,33.3,33.27,33.27,40800.0,21.6167,21.6167,21.5972,21.5972,40800.0
2007-01-22 15:10:00,33.28,33.32,33.27,33.27,47800.0,21.6037,21.6297,21.5972,21.5972,47800.0
2007-01-22 15:20:00,33.27,33.27,33.24,33.26,30200.0,21.5972,21.5972,21.5777,21.5907,30200.0
2007-01-22 15:30:00,33.26,33.27,33.25,33.27,43000.0,21.5907,21.5972,21.5842,21.5972,43000.0
2007-01-22 15:40:00,33.27,33.28,33.24,33.28,64200.0,21.5972,21.6037,21.5777,21.6037,64200.0
2007-01-22 15:50:00,33.28,33.31,33.23,33.26,158800.0,21.6037,21.6232,21.5712,21.5907,158800.0
2007-01-23 09:30:00,33.13,33.27,33.04,33.15,170800.0,21.5063,21.5972,21.4479,21.5193,170800.0
2007-01-23 09:40:00,33.18,33.2,33.08,33.09,74200.0,21.5388,21.5518,21.4739,21.4804,74200.0
2007-01-23 09:50:00,33.1,33.12,33.02,33.02,73400.0,21.4868,21.4998,21.4349,21.4349,73400.0
2007-01-23 10:00:00,33.02,33.05,33.0,33.01,82400.0,21.4349,21.4544,21.4219,21.4284,82400.0
2007-01-23 10:10:00,33.01,33.02,32.99,33.02,57800.0,21.4284,21.4349,21.4154,21.4349,57800.0
2007-01-23 10:20:00,33.02,33.03,32.97,33.0,93200.0,21.4349,21.4414,21.4025,21.4219,93200.0
2007-01-23 10:30:00,33.01,33.01,32.97,32.99,88200.0,21.4284,21.4284,21.4025,21.4154,88200.0
2007-01-23 10:40:00,32.99,33.02,32.96,32.99,47200.0,21.4154,21.4349,21.396,21.4154,47200.0
2007-01-23 10:50:00,32.99,33.06,32.99,33.02,34000.0,21.4154,21.4609,21.4154,21.4349,34000.0
2007-01-23 11:00:00,33.02,33.06,33.01,33.05,57800.0,21.4349,21.4609,21.4284,21.4544,57800.0
2007-01-23 11:10:00,33.04,33.09,32.97,33.04,73600.0,21.4479,21.4804,21.4025,21.4479,73600.0
2007-01-23 11:20:00,33.05,33.09,33.05,33.07,35400.0,21.4544,21.4804,21.4544,21.4674,35400.0
2007-01-23 11:30:00,33.07,33.09,33.05,33.07,41600.0,21.4674,21.4804,21.4544,21.4674,41600.0
2007-01-23 11:40:00,33.07,33.09,33.02,33.02,57600.0,21.4674,21.4804,21.4349,21.4349,57600.0
2007-01-23 11:50:00,33.02,33.08,32.99,33.05,57800.0,21.4349,21.4739,21.4154,21.4544,57800.0
2007-01-23 12:00:00,33.04,33.06,33.04,33.04,68200.0,21.4479,21.4609,21.4479,21.4479,68200.0
2007-01-23 12:10:00,33.04,33.05,33.03,33.05,32000.0,21.4479,21.4544,21.4414,21.4544,32000.0
2007-01-23 12:20:00,33.05,33.06,33.02,33.06,91800.0,21.4544,21.4609,21.4349,21.4609,91800.0
2007-01-23 12:30:00,33.06,33.09,33.03,33.07,42600.0,21.4609,21.4804,21.4414,21.4674,42600.0
2007-01-23 12:40:00,33.07,33.13,33.07,33.12,34600.0,21.4674,21.5063,21.4674,21.4998,34600.0
2007-01-23 12:50:00,33.12,33.21,33.12,33.21,56000.0,21.4998,21.5582,21.4998,21.5582,56000.0
2007-01-23 13:00:00,33.2,33.23,33.2,33.21,63200.0,21.5518,21.5712,21.5518,21.5582,63200.0
2007-01-23 13:10:00,33.22,33.24,33.17,33.18,49600.0,21.5647,21.5777,21.5323,21.5388,49600.0
2007-01-23 13:20:00,33.17,33.24,33.17,33.24,18400.0,21.5323,21.5777,21.5323,21.5777,18400.0
2007-01-23 13:30:00,33.24,33.24,33.22,33.24,30000.0,21.5777,21.5777,21.5647,21.5777,30000.0
2007-01-23 13:40:00,33.24,33.24,33.22,33.23,20600.0,21.5777,21.5777,21.5647,21.5712,20600.0
2007-01-23 13:50:00,33.23,33.24,33.22,33.23,31400.0,21.5712,21.5777,21.5647,21.5712,31400.0
2007-01-23 14:00:00,33.23,33.23,33.16,33.18,50000.0,21.5712,21.5712,21.5258,21.5388,50000.0
2007-01-23 14:10:00,33.18,33.21,33.16,33.21,53600.0,21.5388,21.5582,21.5258,21.5582,53600.0
2007-01-23 14:20:00,33.2,33.2,33.16,33.17,36600.0,21.5518,21.5518,21.5258,21.5323,36600.0
2007-01-23 14:30:00,33.18,33.18,33.13,33.15,60600.0,21.5388,21.5388,21.5063,21.5193,60600.0
2007-01-23 14:40:00,33.15,33.15,33.09,33.1,36400.0,21.5193,21.5193,21.4804,21.4868,36400.0
2007-01-23 14:50:00,33.1,33.1,33.09,33.1,35800.0,21.4868,21.4868,21.4804,21.4868,35800.0
2007-01-23 15:00:00,33.1,33.12,33.09,33.1,71200.0,21.4868,21.4998,21.4804,21.4868,71200.0
2007-01-23 15:10:00,33.1,33.11,33.1,33.1,63400.0,21.4868,21.4933,21.4868,21.4868,63400.0
2007-01-23 15:20:00,33.11,33.12,33.09,33.1,58800.0,21.4933,21.4998,21.4804,21.4868,58800.0
2007-01-23 15:30:00,33.1,33.1,33.09,33.09,69800.0,21.4868,21.4868,21.4804,21.4804,69800.0
2007-01-23 15:40:00,33.09,33.1,33.07,33.09,97000.0,21.4804,21.4868,21.4674,21.4804,97000.0
2007-01-23 15:50:00,33.09,33.18,33.08,33.15,147800.0,21.4804,21.5388,21.4739,21.5193,147800.0
2007-01-24 09:30:00,33.07,33.12,33.02,33.07,116600.0,21.5707,21.6033,21.5381,21.5707,116600.0
2007-01-24 09:40:00,33.06,33.09,33.0,33.02,131800.0,21.5642,21.5837,21.525,21.5381,131800.0
2007-01-24 09:50:00,33.02,33.1,33.01,33.1,64400.0,21.5381,21.5903,21.5315,21.5903,64400.0
2007-01-24 10:00:00,33.1,33.1,33.06,33.09,78800.0,21.5903,21.5903,21.5642,21.5837,78800.0
2007-01-24 10:10:00,33.09,33.1,33.08,33.08,65800.0,21.5837,21.5903,21.5772,21.5772,65800.0
2007-01-24 10:20:00,33.09,33.1,33.08,33.09,101600.0,21.5837,21.5903,21.5772,21.5837,101600.0
2007-01-24 10:30:00,33.09,33.17,33.09,33.15,138200.0,21.5837,21.6359,21.5837,21.6229,138200.0
2007-01-24 10:40:00,33.14,33.17,33.14,33.17,75400.0,21.6163,21.6359,21.6163,21.6359,75400.0
2007-01-24 10:50:00,33.16,33.19,33.15,33.16,136600.0,21.6294,21.649,21.6229,21.6294,136600.0
2007-01-24 11:00:00,33.15,33.17,33.12,33.16,50800.0,21.6229,21.6359,21.6033,21.6294,50800.0
2007-01-24 11:10:00,33.16,33.16,33.13,33.15,50800.0,21.6294,21.6294,21.6098,21.6229,50800.0
2007-01-24 11:20:00,33.15,33.16,33.14,33.15,48400.0,21.6229,21.6294,21.6163,21.6229,48400.0
2007-01-24 11:30:00,33.14,33.15,33.1,33.14,76000.0,21.6163,21.6229,21.5903,21.6163,76000.0
2007-01-24 11:40:00,33.15,33.15,33.13,33.13,29200.0,21.6229,21.6229,21.6098,21.6098,29200.0
2007-01-24 11:50:00,33.13,33.15,33.13,33.14,69000.0,21.6098,21.6229,21.6098,21.6163,69000.0
2007-01-24 12:00:00,33.14,33.19,33.14,33.19,79600.0,21.6163,21.649,21.6163,21.649,79600.0
2007-01-24 12:10:00,33.19,33.21,33.16,33.16,70000.0,21.649,21.662,21.6294,21.6294,70000.0
2007-01-24 12:20:00,33.16,33.19,33.15,33.16,56400.0,21.6294,21.649,21.6229,21.6294,56400.0
2007-01-24 12:30:00,33.16,33.2,33.15,33.19,65800.0,21.6294,21.6555,21.6229,21.649,65800.0
2007-01-24 12:40:00,33.19,33.19,33.15,33.17,88600.0,21.649,21.649,21.6229,21.6359,88600.0
2007-01-24 12:50:00,33.17,33.2,33.16,33.2,71800.0,21.6359,21.6555,21.6294,21.6555,71800.0
2007-01-24 13:00:00,33.2,33.21,33.16,33.18,54800.0,21.6555,21.662,21.6294,21.6424,54800.0
2007-01-24 13:10:00,33.18,33.19,33.17,33.17,24800.0,21.6424,21.649,21.6359,21.6359,24800.0
2007-01-24 13:20:00,33.17,33.19,33.15,33.17,98000.0,21.6359,21.649,21.6229,21.6359,98000.0
2007-01-24 13:30:00,33.17,33.19,33.17,33.17,41600.0,21.6359,21.649,21.6359,21.6359,41600.0
2007-01-24 13:40:00,33.17,33.19,33.17,33.18,38400.0,21.6359,21.649,21.6359,21.6424,38400.0
2007-01-24 13:50:00,33.18,33.23,33.18,33.21,65600.0,21.6424,21.675,21.6424,21.662,65600.0
2007-01-24 14:00:00,33.21,33.24,33.21,33.23,77000.0,21.662,21.6816,21.662,21.675,77000.0
2007-01-24 14:10:00,33.23,33.24,33.22,33.22,48600.0,21.675,21.6816,21.6685,21.6685,48600.0
2007-01-24 14:20:00,33.22,33.23,33.18,33.2,42400.0,21.6685,21.675,21.6424,21.6555,42400.0
2007-01-24 14:30:00,33.2,33.22,33.2,33.2,140800.0,21.6555,21.6685,21.6555,21.6555,140800.0
2007-01-24 14:40:00,33.2,33.2,33.18,33.19,68800.0,21.6555,21.6555,21.6424,21.649,68800.0
2007-01-24 14:50:00,33.19,33.23,33.19,33.22,79000.0,21.649,21.675,21.649,21.6685,79000.0
2007-01-24 15:00:00,33.22,33.25,33.21,33.25,68000.0,21.6685,21.6881,21.662,21.6881,68000.0
2007-01-24 15:10:00,33.25,33.25,33.22,33.23,45200.0,21.6881,21.6881,21.6685,21.675,45200.0
2007-01-24 15:20:00,33.23,33.24,33.22,33.23,117000.0,21.675,21.6816,21.6685,21.675,117000.0
2007-01-24 15:30:00,33.23,33.26,33.21,33.23,99400.0,21.675,21.6946,21.662,21.675,99400.0
2007-01-24 15:40:00,33.23,33.24,33.21,33.24,109600.0,21.675,21.6816,21.662,21.6816,109600.0
2007-01-24 15:50:00,33.24,33.25,33.22,33.23,153600.0,21.6816,21.6881,21.6685,21.675,153600.0
2007-01-25 09:30:00,33.05,33.17,33.02,33.07,185800.0,21.5576,21.6359,21.5381,21.5707,185800.0
2007-01-25 09:40:00,33.07,33.1,32.91,32.95,258000.0,21.5707,21.5903,21.4663,21.4924,258000.0
2007-01-25 09:50:00,32.94,33.05,32.94,33.04,66400.0,21.4859,21.5576,21.4859,21.5511,66400.0
2007-01-25 10:00:00,33.03,33.04,33.02,33.03,70600.0,21.5446,21.5511,21.5381,21.5446,70600.0
2007-01-25 10:10:00,33.02,33.04,33.02,33.02,67000.0,21.5381,21.5511,21.5381,21.5381,67000.0
2007-01-25 10:20:00,33.02,33.09,33.0,33.09,106400.0,21.5381,21.5837,21.525,21.5837,106400.0
2007-01-25 10:30:00,33.09,33.09,33.02,33.02,78600.0,21.5837,21.5837,21.5381,21.5381,78600.0
2007-01-25 10:40:00,33.02,33.03,32.94,32.94,62800.0,21.5381,21.5446,21.4859,21.4859,62800.0
2007-01-25 10:50:00,32.94,33.03,32.93,33.02,80800.0,21.4859,21.5446,21.4794,21.5381,80800.0
2007-01-25 11:00:00,33.02,33.04,33.0,33.01,62600.0,21.5381,21.5511,21.525,21.5315,62600.0
2007-01-25 11:10:00,33.01,33.01,32.97,32.98,62800.0,21.5315,21.5315,21.5055,21.512,62800.0
2007-01-25 11:20:00,32.99,33.02,32.99,33.02,73000.0,21.5185,21.5381,21.5185,21.5381,73000.0
2007-01-25 11:30:00,33.02,33.02,32.94,32.97,86000.0,21.5381,21.5381,21.4859,21.5055,86000.0
2007-01-25 11:40:00,32.96,32.99,32.94,32.95,120000.0,21.4989,21.5185,21.4859,21.4924,120000.0
2007-01-25 11:50:00,32.95,32.99,32.95,32.96,80200.0,21.4924,21.5185,21.4924,21.4989,80200.0
2007-01-25 12:00:00,32.96,33.03,32.96,32.98,115200.0,21.4989,21.5446,21.4989,21.512,115200.0
2007-01-25 12:10:00,32.98,33.01,32.96,33.01,76000.0,21.512,21.5315,21.4989,21.5315,76000.0
2007-01-25 12:20:00,33.01,33.02,32.99,32.99,69800.0,21.5315,21.5381,21.5185,21.5185,69800.0
2007-01-25 12:30:00,32.99,33.04,32.99,33.03,39800.0,21.5185,21.5511,21.5185,21.5446,39800.0
2007-01-25 12:40:00,33.02,33.03,32.99,33.02,38800.0,21.5381,21.5446,21.5185,21.5381,38800.0
2007-01-25 12:50:00,33.01,33.02,32.99,33.02,42600.0,21.5315,21.5381,21.5185,21.5381,42600.0
2007-01-25 13:00:00,33.02,33.04,33.0,33.0,48800.0,21.5381,21.5511,21.525,21.525,48800.0
2007-01-25 13:10:00,33.0,33.04,32.99,33.03,72200.0,21.525,21.5511,21.5185,21.5446,72200.0
2007-01-25 13:20:00,33.04,33.08,33.02,33.02,79000.0,21.5511,21.5772,21.5381,21.5381,79000.0
2007-01-25 13:30:00,33.02,33.02,32.96,32.98,170400.0,21.5381,21.5381,21.4989,21.512,170400.0
2007-01-25 13:40:00,32.99,33.04,32.99,33.01,140800.0,21.5185,21.5511,21.5185,21.5315,140800.0
2007-01-25 13:50:00,33.01,33.02,32.99,32.99,74000.0,21.5315,21.5381,21.5185,21.5185,74000.0
2007-01-25 14:00:00,33.01,33.05,32.99,33.02,1232600.0,21.5315,21.5576,21.5185,21.5381,1232600.0
2007-01-25 14:10:00,33.03,33.05,32.99,32.99,51000.0,21.5446,21.5576,21.5185,21.5185,51000.0
2007-01-25 14:20:00,33.0,33.02,32.96,33.01,96400.0,21.525,21.5381,21.4989,21.5315,96400.0
2007-01-25 14:30:00,33.02,33.05,32.99,33.05,84800.0,21.5381,21.5576,21.5185,21.5576,84800.0
2007-01-25 14:40:00,33.05,33.05,33.0,33.02,82000.0,21.5576,21.5576,21.525,21.5381,82000.0
2007-01-25 14:50:00,33.04,33.05,33.01,33.01,74400.0,21.5511,21.5576,21.5315,21.5315,74400.0
2007-01-25 15:00:00,33.02,33.04,32.99,33.02,118800.0,21.5381,21.5511,21.5185,21.5381,118800.0
2007-01-25 15:10:00,33.02,33.04,33.01,33.01,85000.0,21.5381,21.5511,21.5315,21.5315,85000.0
2007-01-25 15:20:00,33.01,33.05,33.0,33.01,129200.0,21.5315,21.5576,21.525,21.5315,129200.0
2007-01-25 15:30:00,33.02,33.02,33.01,33.02,59000.0,21.5381,21.5381,21.5315,21.5381,59000.0
2007-01-25 15:40:00,33.01,33.02,32.99,33.01,214400.0,21.5315,21.5381,21.5185,21.5315,214400.0
2007-01-25 15:50:00,33.01,33.03,32.99,32.99,561000.0,21.5315,21.5446,21.5185,21.5185,561000.0
2007-01-26 09:30:00,33.02,33.08,32.82,32.88,95800.0,21.5381,21.5772,21.4076,21.4468,95800.0
2007-01-26 09:40:00,32.88,32.88,32.84,32.86,37200.0,21.4468,21.4468,21.4207,21.4337,37200.0
2007-01-26 09:50:00,32.87,32.92,32.84,32.92,53600.0,21.4402,21.4728,21.4207,21.4728,53600.0
2007-01-26 10:00:00,32.92,32.97,32.89,32.96,125200.0,21.4728,21.5055,21.4533,21.4989,125200.0
2007-01-26 10:10:00,32.97,33.01,32.95,32.95,78400.0,21.5055,21.5315,21.4924,21.4924,78400.0
2007-01-26 10:20:00,32.95,32.98,32.94,32.96,71200.0,21.4924,21.512,21.4859,21.4989,71200.0
2007-01-26 10:30:00,32.96,32.98,32.92,32.94,125600.0,21.4989,21.512,21.4728,21.4859,125600.0
2007-01-26 10:40:00,32.93,32.96,32.91,32.95,40000.0,21.4794,21.4989,21.4663,21.4924,40000.0
2007-01-26 10:50:00,32.95,32.97,32.93,32.95,45600.0,21.4924,21.5055,21.4794,21.4924,45600.0
2007-01-26 11:00:00,32.95,32.99,32.95,32.95,66200.0,21.4924,21.5185,21.4924,21.4924,66200.0
2007-01-26 11:10:00,32.95,32.97,32.95,32.97,65800.0,21.4924,21.5055,21.4924,21.5055,65800.0
2007-01-26 11:20:00,32.97,32.99,32.95,32.98,43800.0,21.5055,21.5185,21.4924,21.512,43800.0
2007-01-26 11:30:00,32.98,32.99,32.97,32.97,58400.0,21.512,21.5185,21.5055,21.5055,58400.0
2007-01-26 11:40:00,32.97,32.98,32.94,32.94,34600.0,21.5055,21.512,21.4859,21.4859,34600.0
2007-01-26 11:50:00,32.94,32.98,32.91,32.97,39400.0,21.4859,21.512,21.4663,21.5055,39400.0
2007-01-26 12:00:00,32.97,33.01,32.96,33.0,43000.0,21.5055,21.5315,21.4989,21.525,43000.0
2007-01-26 12:10:00,33.0,33.0,32.96,32.98,36000.0,21.525,21.525,21.4989,21.512,36000.0
2007-01-26 12:20:00,32.97,32.97,32.95,32.95,9600.0,21.5055,21.5055,21.4924,21.4924,9600.0
2007-01-26 12:30:00,32.95,32.97,32.95,32.95,27400.0,21.4924,21.5055,21.4924,21.4924,27400.0
2007-01-26 12:40:00,32.96,33.01,32.95,32.99,70000.0,21.4989,21.5315,21.4924,21.5185,70000.0
2007-01-26 12:50:00,32.98,33.01,32.96,33.01,66000.0,21.512,21.5315,21.4989,21.5315,66000.0
2007-01-26 13:00:00,33.01,33.02,32.95,32.95,63400.0,21.5315,21.5381,21.4924,21.4924,63400.0
2007-01-26 13:10:00,32.95,32.99,32.95,32.99,93600.0,21.4924,21.5185,21.4924,21.5185,93600.0
2007-01-26 13:20:00,32.99,33.01,32.93,32.99,93600.0,21.5185,21.5315,21.4794,21.5185,93600.0
2007-01-26 13:30:00,32.99,33.02,32.96,32.98,43800.0,21.5185,21.5381,21.4989,21.512,43800.0
2007-01-26 13:40:00,32.99,33.01,32.96,33.01,40400.0,21.5185,21.5315,21.4989,21.5315,40400.0
2007-01-26 13:50:00,33.01,33.02,32.99,33.02,50200.0,21.5315,21.5381,21.5185,21.5381,50200.0
2007-01-26 14:00:00,33.0,33.01,32.97,33.0,38600.0,21.525,21.5315,21.5055,21.525,38600.0
2007-01-26 14:10:00,33.0,33.08,33.0,33.06,56400.0,21.525,21.5772,21.525,21.5642,56400.0
2007-01-26 14:20:00,33.06,33.06,33.0,33.02,35400.0,21.5642,21.5642,21.525,21.5381,35400.0
2007-01-26 14:30:00,33.02,33.02,32.95,32.96,51000.0,21.5381,21.5381,21.4924,21.4989,51000.0
2007-01-26 14:40:00,32.95,33.02,32.95,33.01,104000.0,21.4924,21.5381,21.4924,21.5315,104000.0
2007-01-26 14:50:00,33.01,33.02,32.99,33.01,101400.0,21.5315,21.5381,21.5185,21.5315,101400.0
2007-01-26 15:00:00,33.01,33.06,33.0,33.06,107600.0,21.5315,21.5642,21.525,21.5642,107600.0
2007-01-26 15:10:00,33.06,33.12,33.06,33.1,118600.0,21.5642,21.6033,21.5642,21.5903,118600.0
2007-01-26 15:20:00,33.1,33.13,33.08,33.11,73600.0,21.5903,21.6098,21.5772,21.5968,73600.0
2007-01-26 15:30:00,33.11,33.12,33.08,33.12,95400.0,21.5968,21.6033,21.5772,21.6033,95400.0
2007-01-26 15:40:00,33.12,33.13,33.09,33.13,118600.0,21.6033,21.6098,21.5837,21.6098,118600.0
2007-01-26 15:50:00,33.13,33.14,33.07,33.11,217000.0,21.6098,21.6163,21.5707,21.5968,217000.0
2007-01-29 09:30:00,33.1,33.23,33.1,33.2,246400.0,21.5903,21.675,21.5903,21.6555,246400.0
2007-01-29 09:40:00,33.2,33.35,33.2,33.26,159200.0,21.6555,21.7533,21.6555,21.6946,159200.0
2007-01-29 09:50:00,33.26,33.38,33.23,33.34,137800.0,21.6946,21.7729,21.675,21.7468,137800.0
2007-01-29 10:00:00,33.34,33.43,33.3,33.33,150800.0,21.7468,21.8055,21.7207,21.7403,150800.0
2007-01-29 10:10:00,33.33,33.33,33.27,33.27,84800.0,21.7403,21.7403,21.7011,21.7011,84800.0
2007-01-29 10:20:00,33.28,33.29,33.25,33.26,47200.0,21.7077,21.7142,21.6881,21.6946,47200.0
2007-01-29 10:30:00,33.26,33.29,33.25,33.27,126800.0,21.6946,21.7142,21.6881,21.7011,126800.0
2007-01-29 10:40:00,33.27,33.28,33.25,33.26,68200.0,21.7011,21.7077,21.6881,21.6946,68200.0
2007-01-29 10:50:00,33.25,33.25,33.21,33.24,74200.0,21.6881,21.6881,21.662,21.6816,74200.0
2007-01-29 11:00:00,33.24,33.27,33.23,33.25,99200.0,21.6816,21.7011,21.675,21.6881,99200.0
2007-01-29 11:10:00,33.26,33.27,33.25,33.26,61000.0,21.6946,21.7011,21.6881,21.6946,61000.0
2007-01-29 11:20:00,33.27,33.28,33.26,33.27,93600.0,21.7011,21.7077,21.6946,21.7011,93600.0
2007-01-29 11:30:00,33.27,33.3,33.26,33.27,117600.0,21.7011,21.7207,21.6946,21.7011,117600.0
2007-01-29 11:40:00,33.27,33.33,33.27,33.32,125600.0,21.7011,21.7403,21.7011,21.7338,125600.0
2007-01-29 11:50:00,33.31,33.32,33.3,33.31,69200.0,21.7272,21.7338,21.7207,21.7272,69200.0
2007-01-29 12:00:00,33.31,33.33,33.3,33.32,72800.0,21.7272,21.7403,21.7207,21.7338,72800.0
2007-01-29 12:10:00,33.33,33.42,33.31,33.4,450800.0,21.7403,21.799,21.7272,21.7859,450800.0
2007-01-29 12:20:00,33.4,33.41,33.38,33.38,54400.0,21.7859,21.7925,21.7729,21.7729,54400.0
2007-01-29 12:30:00,33.38,33.41,33.38,33.39,53800.0,21.7729,21.7925,21.7729,21.7794,53800.0
2007-01-29 12:40:00,33.38,33.4,33.38,33.38,34400.0,21.7729,21.7859,21.7729,21.7729,34400.0
2007-01-29 12:50:00,33.39,33.39,33.38,33.38,45600.0,21.7794,21.7794,21.7729,21.7729,45600.0
2007-01-29 13:00:00,33.37,33.38,33.37,33.38,59800.0,21.7664,21.7729,21.7664,21.7729,59800.0
2007-01-29 13:10:00,33.38,33.4,33.38,33.38,77800.0,21.7729,21.7859,21.7729,21.7729,77800.0
2007-01-29 13:20:00,33.39,33.42,33.38,33.42,90000.0,21.7794,21.799,21.7729,21.799,90000.0
2007-01-29 13:30:00,33.42,33.43,33.42,33.42,83800.0,21.799,21.8055,21.799,21.799,83800.0
2007-01-29 13:40:00,33.42,33.42,33.4,33.4,127400.0,21.799,21.799,21.7859,21.7859,127400.0
2007-01-29 13:50:00,33.4,33.42,33.4,33.42,120600.0,21.7859,21.799,21.7859,21.799,120600.0
2007-01-29 14:00:00,33.41,33.44,33.4,33.43,159200.0,21.7925,21.812,21.7859,21.8055,159200.0
2007-01-29 14:10:00,33.43,33.49,33.42,33.47,183600.0,21.8055,21.8446,21.799,21.8316,183600.0
2007-01-29 14:20:00,33.48,33.53,33.45,33.5,186000.0,21.8381,21.8707,21.8185,21.8512,186000.0
2007-01-29 14:30:00,33.51,33.52,33.48,33.48,131800.0,21.8577,21.8642,21.8381,21.8381,131800.0
2007-01-29 14:40:00,33.48,33.48,33.44,33.45,130200.0,21.8381,21.8381,21.812,21.8185,130200.0
2007-01-29 14:50:00,33.45,33.45,33.38,33.38,104400.0,21.8185,21.8185,21.7729,21.7729,104400.0
2007-01-29 15:00:00,33.37,33.38,33.31,33.33,130600.0,21.7664,21.7729,21.7272,21.7403,130600.0
2007-01-29 15:10:00,33.33,33.35,33.29,33.35,153600.0,21.7403,21.7533,21.7142,21.7533,153600.0
2007-01-29 15:20:00,33.34,33.37,33.33,33.35,155000.0,21.7468,21.7664,21.7403,21.7533,155000.0
2007-01-29 15:30:00,33.35,33.37,33.35,33.36,86200.0,21.7533,21.7664,21.7533,21.7598,86200.0
2007-01-29 15:40:00,33.37,33.41,33.36,33.38,174000.0,21.7664,21.7925,21.7598,21.7729,174000.0
2007-01-29 15:50:00,33.39,33.41,33.35,33.38,156000.0,21.7794,21.7925,21.7533,21.7729,156000.0
2007-01-30 09:30:00,33.26,33.29,33.0,33.06,527800.0,21.6946,21.7142,21.525,21.5642,527800.0
2007-01-30 09:40:00,33.06,33.1,33.02,33.04,879200.0,21.5642,21.5903,21.5381,21.5511,879200.0
2007-01-30 09:50:00,33.05,33.17,33.02,33.11,511000.0,21.5576,21.6359,21.5381,21.5968,511000.0
2007-01-30 10:00:00,33.11,33.24,33.1,33.12,260600.0,21.5968,21.6816,21.5903,21.6033,260600.0
2007-01-30 10:10:00,33.12,33.24,33.05,33.18,191000.0,21.6033,21.6816,21.5576,21.6424,191000.0
2007-01-30 10:20:00,33.19,33.26,33.13,33.26,145600.0,21.649,21.6946,21.6098,21.6946,145600.0
2007-01-30 10:30:00,33.26,33.3,33.23,33.26,225400.0,21.6946,21.7207,21.675,21.6946,225400.0
2007-01-30 10:40:00,33.26,33.33,33.24,33.3,258200.0,21.6946,21.7403,21.6816,21.7207,258200.0
2007-01-30 10:50:00,33.3,33.35,33.27,33.35,210800.0,21.7207,21.7533,21.7011,21.7533,210800.0
2007-01-30 11:00:00,33.35,33.37,33.31,33.35,198200.0,21.7533,21.7664,21.7272,21.7533,198200.0
2007-01-30 11:10:00,33.34,33.45,33.31,33.42,257800.0,21.7468,21.8185,21.7272,21.799,257800.0
2007-01-30 11:20:00,33.4,33.5,33.34,33.41,345400.0,21.7859,21.8512,21.7468,21.7925,345400.0
2007-01-30 11:30:00,33.41,33.46,33.33,33.46,194400.0,21.7925,21.8251,21.7403,21.8251,194400.0
2007-01-30 11:40:00,33.46,33.6,33.46,33.57,280200.0,21.8251,21.9164,21.8251,21.8968,280200.0
2007-01-30 11:50:00,33.57,33.66,33.54,33.63,348000.0,21.8968,21.9555,21.8773,21.936,348000.0
2007-01-30 12:00:00,33.63,33.65,33.53,33.6,275000.0,21.936,21.949,21.8707,21.9164,275000.0
2007-01-30 12:10:00,33.6,33.61,33.35,33.35,282000.0,21.9164,21.9229,21.7533,21.7533,282000.0
2007-01-30 12:20:00,33.35,33.49,33.35,33.49,150000.0,21.7533,21.8446,21.7533,21.8446,150000.0
2007-01-30 12:30:00,33.49,33.52,33.45,33.45,126800.0,21.8446,21.8642,21.8185,21.8185,126800.0
2007-01-30 12:40:00,33.44,33.48,33.4,33.42,49400.0,21.812,21.8381,21.7859,21.799,49400.0
2007-01-30 12:50:00,33.42,33.42,33.38,33.38,60400.0,21.799,21.799,21.7729,21.7729,60400.0
2007-01-30 13:00:00,33.38,33.49,33.35,33.49,135200.0,21.7729,21.8446,21.7533,21.8446,135200.0
2007-01-30 13:10:00,33.48,33.56,33.44,33.48,165600.0,21.8381,21.8903,21.812,21.8381,165600.0
2007-01-30 13:20:00,33.49,33.58,33.48,33.51,59200.0,21.8446,21.9033,21.8381,21.8577,59200.0
2007-01-30 13:30:00,33.51,33.57,33.49,33.57,63400.0,21.8577,21.8968,21.8446,21.8968,63400.0
2007-01-30 13:40:00,33.57,33.59,33.53,33.59,90200.0,21.8968,21.9099,21.8707,21.9099,90200.0
2007-01-30 13:50:00,33.58,33.69,33.49,33.63,178400.0,21.9033,21.9751,21.8446,21.936,178400.0
2007-01-30 14:00:00,33.63,33.64,33.52,33.55,107800.0,21.936,21.9425,21.8642,21.8838,107800.0
2007-01-30 14:10:00,33.56,33.6,33.51,33.52,106200.0,21.8903,21.9164,21.8577,21.8642,106200.0
2007-01-30 14:20:00,33.53,33.58,33.48,33.57,115600.0,21.8707,21.9033,21.8381,21.8968,115600.0
2007-01-30 14:30:00,33.56,33.61,33.53,33.61,102600.0,21.8903,21.9229,21.8707,21.9229,102600.0
2007-01-30 14:40:00,33.61,33.61,33.52,33.55,70200.0,21.9229,21.9229,21.8642,21.8838,70200.0
2007-01-30 14:50:00,33.56,33.59,33.51,33.58,65800.0,21.8903,21.9099,21.8577,21.9033,65800.0
2007-01-30 15:00:00,33.58,33.67,33.58,33.65,112600.0,21.9033,21.962,21.9033,21.949,112600.0
2007-01-30 15:10:00,33.65,33.67,33.61,33.66,103600.0,21.949,21.962,21.9229,21.9555,103600.0
2007-01-30 15:20:00,33.66,33.76,33.66,33.71,316600.0,21.9555,22.0208,21.9555,21.9881,316600.0
2007-01-30 15:30:00,33.71,33.76,33.67,33.69,185000.0,21.9881,22.0208,21.962,21.9751,185000.0
2007-01-30 15:40:00,33.69,33.77,33.69,33.74,191000.0,21.9751,22.0273,21.9751,22.0077,191000.0
2007-01-30 15:50:00,33.74,33.77,33.71,33.74,239800.0,22.0077,22.0273,21.9881,22.0077,239800.0
2007-01-31 09:30:00,33.85,34.0,33.85,33.93,376600.0,22.0795,22.1773,22.0795,22.1316,376600.0
2007-01-31 09:40:00,33.93,33.93,33.71,33.8,425000.0,22.1316,22.1316,21.9881,22.0468,425000.0
2007-01-31 09:50:00,33.81,33.88,33.79,33.85,121800.0,22.0534,22.099,22.0403,22.0795,121800.0
2007-01-31 10:00:00,33.85,33.86,33.85,33.85,177200.0,22.0795,22.086,22.0795,22.0795,177200.0
2007-01-31 10:10:00,33.86,33.9,33.85,33.88,117800.0,22.086,22.1121,22.0795,22.099,117800.0
2007-01-31 10:20:00,33.88,33.91,33.85,33.88,145000.0,22.099,22.1186,22.0795,22.099,145000.0
2007-01-31 10:30:00,33.88,33.94,33.87,33.89,265800.0,22.099,22.1382,22.0925,22.1055,265800.0
2007-01-31 10:40:00,33.89,33.9,33.86,33.88,151600.0,22.1055,22.1121,22.086,22.099,151600.0
2007-01-31 10:50:00,33.89,33.9,33.85,33.86,84600.0,22.1055,22.1121,22.0795,22.086,84600.0
2007-01-31 11:00:00,33.85,33.88,33.85,33.87,134600.0,22.0795,22.099,22.0795,22.0925,134600.0
2007-01-31 11:10:00,33.88,33.92,33.85,33.9,146400.0,22.099,22.1251,22.0795,22.1121,146400.0
2007-01-31 11:20:00,33.88,33.93,33.88,33.91,161800.0,22.099,22.1316,22.099,22.1186,161800.0
2007-01-31 11:30:00,33.91,33.93,33.9,33.9,91600.0,22.1186,22.1316,22.1121,22.1121,91600.0
2007-01-31 11:40:00,33.9,33.94,33.88,33.91,104200.0,22.1121,22.1382,22.099,22.1186,104200.0
2007-01-31 11:50:00,33.91,33.96,33.89,33.91,129600.0,22.1186,22.1512,22.1055,22.1186,129600.0
2007-01-31 12:00:00,33.91,33.96,33.91,33.95,183800.0,22.1186,22.1512,22.1186,22.1447,183800.0
2007-01-31 12:10:00,33.95,34.0,33.95,33.97,142800.0,22.1447,22.1773,22.1447,22.1577,142800.0
2007-01-31 12:20:00,33.97,33.99,33.92,33.97,81600.0,22.1577,22.1708,22.1251,22.1577,81600.0
2007-01-31 12:30:00,33.97,34.0,33.97,34.0,107800.0,22.1577,22.1773,22.1577,22.1773,107800.0
2007-01-31 12:40:00,34.0,34.0,33.95,33.97,115000.0,22.1773,22.1773,22.1447,22.1577,115000.0
2007-01-31 12:50:00,33.98,34.08,33.98,34.07,82000.0,22.1643,22.2295,22.1643,22.223,82000.0
2007-01-31 13:00:00,34.07,34.1,34.07,34.08,104000.0,22.223,22.2425,22.223,22.2295,104000.0
2007-01-31 13:10:00,34.08,34.09,34.07,34.08,73600.0,22.2295,22.236,22.223,22.2295,73600.0
2007-01-31 13:20:00,34.07,34.12,34.07,34.11,103600.0,22.223,22.2556,22.223,22.249,103600.0
2007-01-31 13:30:00,34.1,34.11,34.05,34.05,227800.0,22.2425,22.249,22.2099,22.2099,227800.0
2007-01-31 13:40:00,34.05,34.05,33.96,34.0,121000.0,22.2099,22.2099,22.1512,22.1773,121000.0
2007-01-31 13:50:00,34.0,34.02,33.99,34.02,88400.0,22.1773,22.1903,22.1708,22.1903,88400.0
2007-01-31 14:00:00,34.02,34.06,34.01,34.05,70800.0,22.1903,22.2164,22.1838,22.2099,70800.0
2007-01-31 14:10:00,34.04,34.13,34.01,34.1,172400.0,22.2034,22.2621,22.1838,22.2425,172400.0
2007-01-31 14:20:00,34.1,34.11,34.02,34.04,117600.0,22.2425,22.249,22.1903,22.2034,117600.0
2007-01-31 14:30:00,34.04,34.23,34.04,34.2,167000.0,22.2034,22.3273,22.2034,22.3078,167000.0
2007-01-31 14:40:00,34.2,34.21,34.17,34.2,70000.0,22.3078,22.3143,22.2882,22.3078,70000.0
2007-01-31 14:50:00,34.2,34.21,34.15,34.21,172800.0,22.3078,22.3143,22.2751,22.3143,172800.0
2007-01-31 15:00:00,34.21,34.21,34.2,34.2,120600.0,22.3143,22.3143,22.3078,22.3078,120600.0
2007-01-31 15:10:00,34.2,34.24,34.19,34.24,113600.0,22.3078,22.3338,22.3012,22.3338,113600.0
2007-01-31 15:20:00,34.24,34.28,34.23,34.24,182000.0,22.3338,22.3599,22.3273,22.3338,182000.0
2007-01-31 15:30:00,34.24,34.27,34.2,34.21,175200.0,22.3338,22.3534,22.3078,22.3143,175200.0
2007-01-31 15:40:00,34.22,34.22,34.13,34.15,238600.0,22.3208,22.3208,22.2621,22.2751,238600.0
2007-01-31 15:50:00,34.15,34.23,34.14,34.21,541800.0,22.2751,22.3273,22.2686,22.3143,541800.0
2007-02-01 09:30:00,34.12,34.13,34.0,34.08,294000.0,22.2556,22.2621,22.1773,22.2295,294000.0
2007-02-01 09:40:00,34.06,34.08,34.0,34.01,156600.0,22.2164,22.2295,22.1773,22.1838,156600.0
2007-02-01 09:50:00,34.01,34.02,33.88,33.93,241600.0,22.1838,22.1903,22.099,22.1316,241600.0
2007-02-01 10:00:00,33.93,33.95,33.88,33.92,99800.0,22.1316,22.1447,22.099,22.1251,99800.0
2007-02-01 10:10:00,33.9,33.92,33.88,33.91,75000.0,22.1121,22.1251,22.099,22.1186,75000.0
2007-02-01 10:20:00,33.91,33.92,33.87,33.87,106000.0,22.1186,22.1251,22.0925,22.0925,106000.0
2007-02-01 10:30:00,33.86,33.92,33.85,33.91,63400.0,22.086,22.1251,22.0795,22.1186,63400.0
2007-02-01 10:40:00,33.9,33.98,32.42,33.98,360000.0,22.1121,22.1643,21.1467,22.1643,360000.0
2007-02-01 10:50:00,33.98,33.99,33.93,33.93,98800.0,22.1643,22.1708,22.1316,22.1316,98800.0
2007-02-01 11:00:00,33.93,33.95,33.93,33.95,75200.0,22.1316,22.1447,22.1316,22.1447,75200.0
2007-02-01 11:10:00,33.95,33.98,33.94,33.98,62000.0,22.1447,22.1643,22.1382,22.1643,62000.0
2007-02-01 11:20:00,33.98,33.98,33.95,33.96,111800.0,22.1643,22.1643,22.1447,22.1512,111800.0
2007-02-01 11:30:00,33.96,33.97,33.91,33.94,201800.0,22.1512,22.1577,22.1186,22.1382,201800.0
2007-02-01 11:40:00,33.93,33.95,33.91,33.94,87800.0,22.1316,22.1447,22.1186,22.1382,87800.0
2007-02-01 11:50:00,33.94,33.95,33.92,33.95,111200.0,22.1382,22.1447,22.1251,22.1447,111200.0
2007-02-01 12:00:00,33.95,33.97,33.94,33.96,40200.0,22.1447,22.1577,22.1382,22.1512,40200.0
2007-02-01 12:10:00,33.96,34.05,33.95,34.04,194600.0,22.1512,22.2099,22.1447,22.2034,194600.0
2007-02-01 12:20:00,34.04,34.06,34.01,34.04,69600.0,22.2034,22.2164,22.1838,22.2034,69600.0
2007-02-01 12:30:00,34.04,34.04,34.01,34.02,39400.0,22.2034,22.2034,22.1838,22.1903,39400.0
2007-02-01 12:40:00,34.02,34.04,34.01,34.04,31400.0,22.1903,22.2034,22.1838,22.2034,31400.0
2007-02-01 12:50:00,34.04,34.08,34.02,34.07,48400.0,22.2034,22.2295,22.1903,22.223,48400.0
2007-02-01 13:00:00,34.07,34.09,34.06,34.08,83600.0,22.223,22.236,22.2164,22.2295,83600.0
2007-02-01 13:10:00,34.08,34.13,34.05,34.09,97600.0,22.2295,22.2621,22.2099,22.236,97600.0
2007-02-01 13:20:00,34.1,34.1,34.06,34.06,25000.0,22.2425,22.2425,22.2164,22.2164,25000.0
2007-02-01 13:30:00,34.06,34.07,34.04,34.07,72600.0,22.2164,22.223,22.2034,22.223,72600.0
2007-02-01 13:40:00,34.06,34.1,34.06,34.1,35600.0,22.2164,22.2425,22.2164,22.2425,35600.0
2007-02-01 13:50:00,34.1,34.1,34.06,34.07,41400.0,22.2425,22.2425,22.2164,22.223,41400.0
2007-02-01 14:00:00,34.07,34.1,34.05,34.1,42200.0,22.223,22.2425,22.2099,22.2425,42200.0
2007-02-01 14:10:00,34.1,34.1,34.05,34.05,69600.0,22.2425,22.2425,22.2099,22.2099,69600.0
2007-02-01 14:20:00,34.06,34.08,34.05,34.06,113400.0,22.2164,22.2295,22.2099,22.2164,113400.0
2007-02-01 14:30:00,34.06,34.07,34.05,34.06,97200.0,22.2164,22.223,22.2099,22.2164,97200.0
2007-02-01 14:40:00,34.06,34.06,34.05,34.05,96000.0,22.2164,22.2164,22.2099,22.2099,96000.0
2007-02-01 14:50:00,34.05,34.07,34.05,34.07,102200.0,22.2099,22.223,22.2099,22.223,102200.0
2007-02-01 15:00:00,34.08,34.1,34.08,34.1,115400.0,22.2295,22.2425,22.2295,22.2425,115400.0
2007-02-01 15:10:00,34.1,34.1,34.08,34.09,178800.0,22.2425,22.2425,22.2295,22.236,178800.0
2007-02-01 15:20:00,34.09,34.09,34.04,34.06,271400.0,22.236,22.236,22.2034,22.2164,271400.0
2007-02-01 15:30:00,34.06,34.08,34.05,34.07,181400.0,22.2164,22.2295,22.2099,22.223,181400.0
2007-02-01 15:40:00,34.07,34.09,34.05,34.08,272800.0,22.223,22.236,22.2099,22.2295,272800.0
2007-02-01 15:50:00,34.08,34.1,34.02,34.05,402800.0,22.2295,22.2425,22.1903,22.2099,402800.0
2007-02-02 09:30:00,33.95,34.06,33.88,33.88,180200.0,22.1447,22.2164,22.099,22.099,180200.0
2007-02-02 09:40:00,33.89,34.01,33.83,33.99,109200.0,22.1055,22.1838,22.0664,22.1708,109200.0
2007-02-02 09:50:00,33.97,33.98,33.88,33.92,152600.0,22.1577,22.1643,22.099,22.1251,152600.0
2007-02-02 10:00:00,33.91,33.93,33.88,33.9,85200.0,22.1186,22.1316,22.099,22.1121,85200.0
2007-02-02 10:10:00,33.9,33.94,33.9,33.92,283200.0,22.1121,22.1382,22.1121,22.1251,283200.0
2007-02-02 10:20:00,33.92,33.98,33.92,33.96,111200.0,22.1251,22.1643,22.1251,22.1512,111200.0
2007-02-02 10:30:00,33.95,33.96,33.91,33.91,86800.0,22.1447,22.1512,22.1186,22.1186,86800.0
2007-02-02 10:40:00,33.91,33.95,33.89,33.94,76000.0,22.1186,22.1447,22.1055,22.1382,76000.0
2007-02-02 10:50:00,33.93,33.96,33.92,33.94,84000.0,22.1316,22.1512,22.1251,22.1382,84000.0
2007-02-02 11:00:00,33.94,33.97,33.91,33.93,166200.0,22.1382,22.1577,22.1186,22.1316,166200.0
2007-02-02 11:10:00,33.93,33.94,33.91,33.94,97000.0,22.1316,22.1382,22.1186,22.1382,97000.0
2007-02-02 11:20:00,33.93,33.95,33.88,33.88,137200.0,22.1316,22.1447,22.099,22.099,137200.0
2007-02-02 11:30:00,33.88,33.89,33.8,33.85,143400.0,22.099,22.1055,22.0468,22.0795,143400.0
2007-02-02 11:40:00,33.85,33.89,33.82,33.88,99200.0,22.0795,22.1055,22.0599,22.099,99200.0
2007-02-02 11:50:00,33.88,33.9,33.85,33.89,102600.0,22.099,22.1121,22.0795,22.1055,102600.0
2007-02-02 12:00:00,33.89,33.9,33.87,33.87,80200.0,22.1055,22.1121,22.0925,22.0925,80200.0
2007-02-02 12:10:00,33.87,33.88,33.81,33.87,211400.0,22.0925,22.099,22.0534,22.0925,211400.0
2007-02-02 12:20:00,33.88,33.9,33.87,33.88,55400.0,22.099,22.1121,22.0925,22.099,55400.0
2007-02-02 12:30:00,33.88,33.9,33.88,33.88,39800.0,22.099,22.1121,22.099,22.099,39800.0
2007-02-02 12:40:00,33.9,33.9,33.88,33.9,32000.0,22.1121,22.1121,22.099,22.1121,32000.0
2007-02-02 12:50:00,33.9,33.9,33.88,33.9,87600.0,22.1121,22.1121,22.099,22.1121,87600.0
2007-02-02 13:00:00,33.89,33.9,33.88,33.9,82000.0,22.1055,22.1121,22.099,22.1121,82000.0
2007-02-02 13:10:00,33.9,33.91,33.87,33.88,95800.0,22.1121,22.1186,22.0925,22.099,95800.0
2007-02-02 13:20:00,33.88,33.9,33.84,33.85,94400.0,22.099,22.1121,22.0729,22.0795,94400.0
2007-02-02 13:30:00,33.87,33.87,33.84,33.85,35400.0,22.0925,22.0925,22.0729,22.0795,35400.0
2007-02-02 13:40:00,33.86,33.87,33.83,33.83,111600.0,22.086,22.0925,22.0664,22.0664,111600.0
2007-02-02 13:50:00,33.83,33.84,33.79,33.83,129600.0,22.0664,22.0729,22.0403,22.0664,129600.0
2007-02-02 14:00:00,33.83,33.85,33.82,33.84,76000.0,22.0664,22.0795,22.0599,22.0729,76000.0
2007-02-02 14:10:00,33.84,33.84,33.77,33.79,94200.0,22.0729,22.0729,22.0273,22.0403,94200.0
2007-02-02 14:20:00,33.79,33.8,33.77,33.78,98600.0,22.0403,22.0468,22.0273,22.0338,98600.0
2007-02-02 14:30:00,33.77,33.8,33.77,33.79,87000.0,22.0273,22.0468,22.0273,22.0403,87000.0
2007-02-02 14:40:00,33.78,33.81,33.77,33.79,89400.0,22.0338,22.0534,22.0273,22.0403,89400.0
2007-02-02 14:50:00,33.79,33.8,33.75,33.77,223200.0,22.0403,22.0468,22.0142,22.0273,223200.0
2007-02-02 15:00:00,33.77,33.79,33.76,33.77,189000.0,22.0273,22.0403,22.0208,22.0273,189000.0
2007-02-02 15:10:00,33.77,33.79,33.76,33.77,119800.0,22.0273,22.0403,22.0208,22.0273,119800.0
2007-02-02 15:20:00,33.77,33.79,33.76,33.78,114600.0,22.0273,22.0403,22.0208,22.0338,114600.0
2007-02-02 15:30:00,33.78,33.8,33.77,33.78,111200.0,22.0338,22.0468,22.0273,22.0338,111200.0
2007-02-02 15:40:00,33.78,33.83,33.77,33.83,223600.0,22.0338,22.0664,22.0273,22.0664,223600.0
2007-02-02 15:50:00,33.83,33.91,33.83,33.87,238800.0,22.0664,22.1186,22.0664,22.0925,238800.0
2007-02-05 09:30:00,33.77,33.79,33.72,33.77,117600.0,22.0273,22.0403,21.9947,22.0273,117600.0
2007-02-05 09:40:00,33.76,33.78,33.7,33.7,156600.0,22.0208,22.0338,21.9816,21.9816,156600.0
2007-02-05 09:50:00,33.71,33.71,33.63,33.64,62800.0,21.9881,21.9881,21.936,21.9425,62800.0
2007-02-05 10:00:00,33.64,33.67,33.63,33.64,92200.0,21.9425,21.962,21.936,21.9425,92200.0
2007-02-05 10:10:00,33.64,33.65,33.5,33.5,207800.0,21.9425,21.949,21.8512,21.8512,207800.0
2007-02-05 10:20:00,33.51,33.54,33.48,33.51,160800.0,21.8577,21.8773,21.8381,21.8577,160800.0
2007-02-05 10:30:00,33.5,33.58,33.5,33.57,124600.0,21.8512,21.9033,21.8512,21.8968,124600.0
2007-02-05 10:40:00,33.57,33.6,33.57,33.59,63600.0,21.8968,21.9164,21.8968,21.9099,63600.0
2007-02-05 10:50:00,33.59,33.62,33.58,33.61,56200.0,21.9099,21.9294,21.9033,21.9229,56200.0
2007-02-05 11:00:00,33.61,33.63,33.6,33.61,70200.0,21.9229,21.936,21.9164,21.9229,70200.0
2007-02-05 11:10:00,33.62,33.63,33.59,33.61,71600.0,21.9294,21.936,21.9099,21.9229,71600.0
2007-02-05 11:20:00,33.6,33.6,33.51,33.52,144400.0,21.9164,21.9164,21.8577,21.8642,144400.0
2007-02-05 11:30:00,33.52,33.54,33.49,33.53,126200.0,21.8642,21.8773,21.8446,21.8707,126200.0
2007-02-05 11:40:00,33.53,33.55,33.5,33.55,110600.0,21.8707,21.8838,21.8512,21.8838,110600.0
2007-02-05 11:50:00,33.55,33.58,33.52,33.58,220200.0,21.8838,21.9033,21.8642,21.9033,220200.0
2007-02-05 12:00:00,33.57,33.6,33.55,33.6,46800.0,21.8968,21.9164,21.8838,21.9164,46800.0
2007-02-05 12:10:00,33.6,33.6,33.56,33.59,37400.0,21.9164,21.9164,21.8903,21.9099,37400.0
2007-02-05 12:20:00,33.59,33.63,33.58,33.63,47000.0,21.9099,21.936,21.9033,21.936,47000.0
2007-02-05 12:30:00,33.63,33.67,33.63,33.66,62400.0,21.936,21.962,21.936,21.9555,62400.0
2007-02-05 12:40:00,33.67,33.68,33.66,33.66,42600.0,21.962,21.9686,21.9555,21.9555,42600.0
2007-02-05 12:50:00,33.66,33.68,33.63,33.65,69000.0,21.9555,21.9686,21.936,21.949,69000.0
2007-02-05 13:00:00,33.65,33.69,33.65,33.67,39200.0,21.949,21.9751,21.949,21.962,39200.0
2007-02-05 13:10:00,33.67,33.68,33.66,33.68,37800.0,21.962,21.9686,21.9555,21.9686,37800.0
2007-02-05 13:20:00,33.67,33.68,33.63,33.63,37600.0,21.962,21.9686,21.936,21.936,37600.0
2007-02-05 13:30:00,33.63,33.67,33.63,33.67,32600.0,21.936,21.962,21.936,21.962,32600.0
2007-02-05 13:40:00,33.67,33.67,33.65,33.65,47400.0,21.962,21.962,21.949,21.949,47400.0
2007-02-05 13:50:00,33.66,33.68,33.65,33.67,17600.0,21.9555,21.9686,21.949,21.962,17600.0
2007-02-05 14:00:00,33.67,33.69,33.66,33.68,44600.0,21.962,21.9751,21.9555,21.9686,44600.0
2007-02-05 14:10:00,33.68,33.72,33.68,33.72,53800.0,21.9686,21.9947,21.9686,21.9947,53800.0
2007-02-05 14:20:00,33.71,33.76,33.71,33.75,63400.0,21.9881,22.0208,21.9881,22.0142,63400.0
2007-02-05 14:30:00,33.76,33.77,33.74,33.77,82600.0,22.0208,22.0273,22.0077,22.0273,82600.0
2007-02-05 14:40:00,33.77,33.77,33.74,33.74,56600.0,22.0273,22.0273,22.0077,22.0077,56600.0
2007-02-05 14:50:00,33.74,33.77,33.74,33.74,46000.0,22.0077,22.0273,22.0077,22.0077,46000.0
2007-02-05 15:00:00,33.74,33.74,33.7,33.71,67400.0,22.0077,22.0077,21.9816,21.9881,67400.0
2007-02-05 15:10:00,33.71,33.73,33.7,33.7,54000.0,21.9881,22.0012,21.9816,21.9816,54000.0
2007-02-05 15:20:00,33.7,33.73,33.7,33.72,86400.0,21.9816,22.0012,21.9816,21.9947,86400.0
2007-02-05 15:30:00,33.72,33.79,33.72,33.76,107800.0,21.9947,22.0403,21.9947,22.0208,107800.0
2007-02-05 15:40:00,33.76,33.8,33.74,33.8,92200.0,22.0208,22.0468,22.0077,22.0468,92200.0
2007-02-05 15:50:00,33.8,33.8,33.75,33.77,97000.0,22.0468,22.0468,22.0142,22.0273,97000.0
2007-02-06 09:30:00,33.62,33.87,33.57,33.7,225600.0,21.9294,22.0925,21.8968,21.9816,225600.0
2007-02-06 09:40:00,33.71,33.8,33.71,33.74,80800.0,21.9881,22.0468,21.9881,22.0077,80800.0
2007-02-06 09:50:00,33.75,33.83,33.73,33.79,101600.0,22.0142,22.0664,22.0012,22.0403,101600.0
2007-02-06 10:00:00,33.79,33.8,33.64,33.64,159000.0,22.0403,22.0468,21.9425,21.9425,159000.0
2007-02-06 10:10:00,33.64,33.69,33.63,33.68,98400.0,21.9425,21.9751,21.936,21.9686,98400.0
2007-02-06 10:20:00,33.67,33.68,33.57,33.59,119400.0,21.962,21.9686,21.8968,21.9099,119400.0
2007-02-06 10:30:00,33.59,33.62,33.58,33.6,115400.0,21.9099,21.9294,21.9033,21.9164,115400.0
2007-02-06 10:40:00,33.6,33.63,33.55,33.61,128200.0,21.9164,21.936,21.8838,21.9229,128200.0
2007-02-06 10:50:00,33.62,33.63,33.51,33.51,100800.0,21.9294,21.936,21.8577,21.8577,100800.0
2007-02-06 11:00:00,33.52,33.58,33.51,33.57,93200.0,21.8642,21.9033,21.8577,21.8968,93200.0
2007-02-06 11:10:00,33.58,33.59,33.55,33.56,64600.0,21.9033,21.9099,21.8838,21.8903,64600.0
2007-02-06 11:20:00,33.56,33.59,33.55,33.59,94000.0,21.8903,21.9099,21.8838,21.9099,94000.0
2007-02-06 11:30:00,33.58,33.61,33.58,33.6,89400.0,21.9033,21.9229,21.9033,21.9164,89400.0
2007-02-06 11:40:00,33.6,33.63,33.59,33.6,139800.0,21.9164,21.936,21.9099,21.9164,139800.0
2007-02-06 11:50:00,33.6,33.62,33.57,33.57,71600.0,21.9164,21.9294,21.8968,21.8968,71600.0
2007-02-06 12:00:00,33.57,33.62,33.57,33.61,67600.0,21.8968,21.9294,21.8968,21.9229,67600.0
2007-02-06 12:10:00,33.61,33.61,33.55,33.58,112600.0,21.9229,21.9229,21.8838,21.9033,112600.0
2007-02-06 12:20:00,33.57,33.6,33.57,33.57,99800.0,21.8968,21.9164,21.8968,21.8968,99800.0
2007-02-06 12:30:00,33.58,33.58,33.55,33.57,84600.0,21.9033,21.9033,21.8838,21.8968,84600.0
2007-02-06 12:40:00,33.57,33.59,33.56,33.58,72600.0,21.8968,21.9099,21.8903,21.9033,72600.0
2007-02-06 12:50:00,33.58,33.6,33.57,33.59,109400.0,21.9033,21.9164,21.8968,21.9099,109400.0
2007-02-06 13:00:00,33.6,33.63,33.59,33.6,62200.0,21.9164,21.936,21.9099,21.9164,62200.0
2007-02-06 13:10:00,33.61,33.62,33.59,33.62,118000.0,21.9229,21.9294,21.9099,21.9294,118000.0
2007-02-06 13:20:00,33.61,33.62,33.6,33.62,87400.0,21.9229,21.9294,21.9164,21.9294,87400.0
2007-02-06 13:30:00,33.62,33.66,33.6,33.6,120000.0,21.9294,21.9555,21.9164,21.9164,120000.0
2007-02-06 13:40:00,33.6,33.61,33.59,33.6,48400.0,21.9164,21.9229,21.9099,21.9164,48400.0
2007-02-06 13:50:00,33.6,33.62,33.6,33.61,63200.0,21.9164,21.9294,21.9164,21.9229,63200.0
2007-02-06 14:00:00,33.61,33.62,33.58,33.59,83400.0,21.9229,21.9294,21.9033,21.9099,83400.0
2007-02-06 14:10:00,33.59,33.59,33.56,33.58,134200.0,21.9099,21.9099,21.8903,21.9033,134200.0
2007-02-06 14:20:00,33.57,33.6,33.56,33.58,76600.0,21.8968,21.9164,21.8903,21.9033,76600.0
2007-02-06 14:30:00,33.58,33.59,33.57,33.57,67200.0,21.9033,21.9099,21.8968,21.8968,67200.0
2007-02-06 14:40:00,33.56,33.58,33.55,33.56,101600.0,21.8903,21.9033,21.8838,21.8903,101600.0
2007-02-06 14:50:00,33.56,33.56,33.52,33.53,161600.0,21.8903,21.8903,21.8642,21.8707,161600.0
2007-02-06 15:00:00,33.53,33.54,33.5,33.5,177600.0,21.8707,21.8773,21.8512,21.8512,177600.0
2007-02-06 15:10:00,33.51,33.52,33.49,33.52,138600.0,21.8577,21.8642,21.8446,21.8642,138600.0
2007-02-06 15:20:00,33.52,33.52,33.49,33.5,122000.0,21.8642,21.8642,21.8446,21.8512,122000.0
2007-02-06 15:30:00,33.49,33.52,33.48,33.48,170200.0,21.8446,21.8642,21.8381,21.8381,170200.0
2007-02-06 15:40:00,33.48,33.49,33.41,33.42,235200.0,21.8381,21.8446,21.7925,21.799,235200.0
2007-02-06 15:50:00,33.42,33.5,33.42,33.47,659600.0,21.799,21.8512,21.799,21.8316,659600.0
2007-02-07 09:30:00,33.58,33.62,33.55,33.58,111800.0,21.9033,21.9294,21.8838,21.9033,111800.0
2007-02-07 09:40:00,33.57,33.63,33.57,33.6,85000.0,21.8968,21.936,21.8968,21.9164,85000.0
2007-02-07 09:50:00,33.59,33.6,33.54,33.54,65400.0,21.9099,21.9164,21.8773,21.8773,65400.0
2007-02-07 10:00:00,33.54,33.55,33.52,33.54,42200.0,21.8773,21.8838,21.8642,21.8773,42200.0
2007-02-07 10:10:00,33.54,33.56,33.5,33.56,78800.0,21.8773,21.8903,21.8512,21.8903,78800.0
2007-02-07 10:20:00,33.56,33.6,33.55,33.59,55600.0,21.8903,21.9164,21.8838,21.9099,55600.0
2007-02-07 10:30:00,33.59,33.68,33.57,33.68,93600.0,21.9099,21.9686,21.8968,21.9686,93600.0
2007-02-07 10:40:00,33.68,33.71,33.68,33.71,88000.0,21.9686,21.9881,21.9686,21.9881,88000.0
2007-02-07 10:50:00,33.7,33.71,33.66,33.68,159000.0,21.9816,21.9881,21.9555,21.9686,159000.0
2007-02-07 11:00:00,33.69,33.7,33.68,33.7,107000.0,21.9751,21.9816,21.9686,21.9816,107000.0
2007-02-07 11:10:00,33.7,33.7,33.63,33.63,88000.0,21.9816,21.9816,21.936,21.936,88000.0
2007-02-07 11:20:00,33.64,33.65,33.63,33.63,64000.0,21.9425,21.949,21.936,21.936,64000.0
2007-02-07 11:30:00,33.63,33.63,33.56,33.58,125200.0,21.936,21.936,21.8903,21.9033,125200.0
2007-02-07 11:40:00,33.58,33.59,33.56,33.56,34000.0,21.9033,21.9099,21.8903,21.8903,34000.0
2007-02-07 11:50:00,33.57,33.57,33.55,33.55,46400.0,21.8968,21.8968,21.8838,21.8838,46400.0
2007-02-07 12:00:00,33.56,33.57,33.52,33.54,85600.0,21.8903,21.8968,21.8642,21.8773,85600.0
2007-02-07 12:10:00,33.52,33.52,33.5,33.5,87400.0,21.8642,21.8642,21.8512,21.8512,87400.0
2007-02-07 12:20:00,33.5,33.52,33.5,33.51,37000.0,21.8512,21.8642,21.8512,21.8577,37000.0
2007-02-07 12:30:00,33.51,33.52,33.5,33.52,57600.0,21.8577,21.8642,21.8512,21.8642,57600.0
2007-02-07 12:40:00,33.51,33.53,33.5,33.52,37400.0,21.8577,21.8707,21.8512,21.8642,37400.0
2007-02-07 12:50:00,33.52,33.55,33.5,33.54,48000.0,21.8642,21.8838,21.8512,21.8773,48000.0
2007-02-07 13:00:00,33.55,33.58,33.54,33.58,42000.0,21.8838,21.9033,21.8773,21.9033,42000.0
2007-02-07 13:10:00,33.58,33.6,33.56,33.6,23200.0,21.9033,21.9164,21.8903,21.9164,23200.0
2007-02-07 13:20:00,33.59,33.6,33.58,33.59,19400.0,21.9099,21.9164,21.9033,21.9099,19400.0
2007-02-07 13:30:00,33.6,33.6,33.59,33.59,28600.0,21.9164,21.9164,21.9099,21.9099,28600.0
2007-02-07 13:40:00,33.59,33.61,33.59,33.6,80800.0,21.9099,21.9229,21.9099,21.9164,80800.0
2007-02-07 13:50:00,33.6,33.6,33.58,33.59,47400.0,21.9164,21.9164,21.9033,21.9099,47400.0
2007-02-07 14:00:00,33.59,33.6,33.55,33.55,56800.0,21.9099,21.9164,21.8838,21.8838,56800.0
2007-02-07 14:10:00,33.56,33.56,33.53,33.55,40000.0,21.8903,21.8903,21.8707,21.8838,40000.0
2007-02-07 14:20:00,33.55,33.58,33.55,33.57,44000.0,21.8838,21.9033,21.8838,21.8968,44000.0
2007-02-07 14:30:00,33.57,33.57,33.51,33.52,47400.0,21.8968,21.8968,21.8577,21.8642,47400.0
2007-02-07 14:40:00,33.52,33.52,33.5,33.51,46400.0,21.8642,21.8642,21.8512,21.8577,46400.0
2007-02-07 14:50:00,33.51,33.52,33.5,33.51,58400.0,21.8577,21.8642,21.8512,21.8577,58400.0
2007-02-07 15:00:00,33.5,33.51,33.5,33.5,34400.0,21.8512,21.8577,21.8512,21.8512,34400.0
2007-02-07 15:10:00,33.5,33.51,33.48,33.49,86400.0,21.8512,21.8577,21.8381,21.8446,86400.0
2007-02-07 15:20:00,33.49,33.49,33.47,33.47,96800.0,21.8446,21.8446,21.8316,21.8316,96800.0
2007-02-07 15:30:00,33.47,33.48,33.44,33.46,109000.0,21.8316,21.8381,21.812,21.8251,109000.0
2007-02-07 15:40:00,33.47,33.51,33.46,33.49,90200.0,21.8316,21.8577,21.8251,21.8446,90200.0
2007-02-07 15:50:00,33.49,33.51,33.49,33.49,88200.0,21.8446,21.8577,21.8446,21.8446,88200.0
2007-02-09 09:30:00,33.59,33.7,33.57,33.65,80800.0,21.9099,21.9816,21.8968,21.949,80800.0
2007-02-09 09:40:00,33.65,33.68,33.6,33.6,144800.0,21.949,21.9686,21.9164,21.9164,144800.0
2007-02-09 09:50:00,33.6,33.67,33.59,33.6,174800.0,21.9164,21.962,21.9099,21.9164,174800.0
2007-02-09 10:00:00,33.59,33.64,33.58,33.63,100000.0,21.9099,21.9425,21.9033,21.936,100000.0
2007-02-09 10:10:00,33.62,33.65,33.58,33.6,56600.0,21.9294,21.949,21.9033,21.9164,56600.0
2007-02-09 10:20:00,33.59,33.6,33.56,33.58,197000.0,21.9099,21.9164,21.8903,21.9033,197000.0
2007-02-09 10:30:00,33.59,33.62,33.57,33.62,75800.0,21.9099,21.9294,21.8968,21.9294,75800.0
2007-02-09 10:40:00,33.61,33.65,33.57,33.59,146400.0,21.9229,21.949,21.8968,21.9099,146400.0
2007-02-09 10:50:00,33.6,33.6,33.56,33.57,30000.0,21.9164,21.9164,21.8903,21.8968,30000.0
2007-02-09 11:00:00,33.56,33.6,33.56,33.6,33600.0,21.8903,21.9164,21.8903,21.9164,33600.0
2007-02-09 11:10:00,33.59,33.6,33.56,33.56,47400.0,21.9099,21.9164,21.8903,21.8903,47400.0
2007-02-09 11:20:00,33.56,33.59,33.55,33.56,27400.0,21.8903,21.9099,21.8838,21.8903,27400.0
2007-02-09 11:30:00,33.56,33.59,33.54,33.58,50400.0,21.8903,21.9099,21.8773,21.9033,50400.0
2007-02-09 11:40:00,33.58,33.62,33.57,33.6,46800.0,21.9033,21.9294,21.8968,21.9164,46800.0
2007-02-09 11:50:00,33.61,33.62,33.59,33.6,27200.0,21.9229,21.9294,21.9099,21.9164,27200.0
2007-02-09 12:00:00,33.6,33.62,33.6,33.61,19000.0,21.9164,21.9294,21.9164,21.9229,19000.0
2007-02-09 12:10:00,33.61,33.62,33.6,33.61,38800.0,21.9229,21.9294,21.9164,21.9229,38800.0
2007-02-09 12:20:00,33.6,33.61,33.59,33.6,32600.0,21.9164,21.9229,21.9099,21.9164,32600.0
2007-02-09 12:30:00,33.6,33.6,33.57,33.59,57000.0,21.9164,21.9164,21.8968,21.9099,57000.0
2007-02-09 12:40:00,33.59,33.59,33.57,33.59,53000.0,21.9099,21.9099,21.8968,21.9099,53000.0
2007-02-09 12:50:00,33.59,33.6,33.56,33.57,40600.0,21.9099,21.9164,21.8903,21.8968,40600.0
2007-02-09 13:00:00,33.56,33.57,33.51,33.53,136400.0,21.8903,21.8968,21.8577,21.8707,136400.0
2007-02-09 13:10:00,33.52,33.53,33.5,33.51,77000.0,21.8642,21.8707,21.8512,21.8577,77000.0
2007-02-09 13:20:00,33.51,33.52,33.51,33.52,37400.0,21.8577,21.8642,21.8577,21.8642,37400.0
2007-02-09 13:30:00,33.52,33.52,33.45,33.48,94800.0,21.8642,21.8642,21.8185,21.8381,94800.0
2007-02-09 13:40:00,33.48,33.49,33.45,33.46,32400.0,21.8381,21.8446,21.8185,21.8251,32400.0
2007-02-09 13:50:00,33.46,33.49,33.44,33.49,33000.0,21.8251,21.8446,21.812,21.8446,33000.0
2007-02-09 14:00:00,33.49,33.5,33.48,33.48,52000.0,21.8446,21.8512,21.8381,21.8381,52000.0
2007-02-09 14:10:00,33.49,33.49,33.4,33.42,103800.0,21.8446,21.8446,21.7859,21.799,103800.0
2007-02-09 14:20:00,33.43,33.44,33.39,33.4,69400.0,21.8055,21.812,21.7794,21.7859,69400.0
2007-02-09 14:30:00,33.4,33.41,33.35,33.36,71400.0,21.7859,21.7925,21.7533,21.7598,71400.0
2007-02-09 14:40:00,33.37,33.4,33.35,33.37,71200.0,21.7664,21.7859,21.7533,21.7664,71200.0
2007-02-09 14:50:00,33.37,33.38,33.34,33.36,60000.0,21.7664,21.7729,21.7468,21.7598,60000.0
2007-02-09 15:00:00,33.37,33.38,33.36,33.37,54000.0,21.7664,21.7729,21.7598,21.7664,54000.0
2007-02-09 15:10:00,33.37,33.38,33.34,33.35,100200.0,21.7664,21.7729,21.7468,21.7533,100200.0
2007-02-09 15:20:00,33.35,33.39,33.34,33.38,88400.0,21.7533,21.7794,21.7468,21.7729,88400.0
2007-02-09 15:30:00,33.38,33.46,33.38,33.45,123600.0,21.7729,21.8251,21.7729,21.8185,123600.0
2007-02-09 15:40:00,33.46,33.47,33.43,33.43,120200.0,21.8251,21.8316,21.8055,21.8055,120200.0
2007-02-09 15:50:00,33.43,33.49,33.43,33.44,184800.0,21.8055,21.8446,21.8055,21.812,184800.0
2007-02-12 09:30:00,33.59,33.65,33.5,33.53,193600.0,21.9099,21.949,21.8512,21.8707,193600.0
2007-02-12 09:40:00,33.54,33.56,33.47,33.53,109800.0,21.8773,21.8903,21.8316,21.8707,109800.0
2007-02-12 09:50:00,33.53,33.56,33.44,33.48,75800.0,21.8707,21.8903,21.812,21.8381,75800.0
2007-02-12 10:00:00,33.48,33.55,33.45,33.55,77800.0,21.8381,21.8838,21.8185,21.8838,77800.0
2007-02-12 10:10:00,33.55,33.59,33.49,33.49,269000.0,21.8838,21.9099,21.8446,21.8446,269000.0
2007-02-12 10:20:00,33.49,33.51,33.47,33.49,43200.0,21.8446,21.8577,21.8316,21.8446,43200.0
2007-02-12 10:30:00,33.49,33.51,33.48,33.49,37800.0,21.8446,21.8577,21.8381,21.8446,37800.0
2007-02-12 10:40:00,33.49,33.52,33.49,33.5,34200.0,21.8446,21.8642,21.8446,21.8512,34200.0
2007-02-12 10:50:00,33.5,33.52,33.49,33.49,44000.0,21.8512,21.8642,21.8446,21.8446,44000.0
2007-02-12 11:00:00,33.49,33.54,33.49,33.54,26400.0,21.8446,21.8773,21.8446,21.8773,26400.0
2007-02-12 11:10:00,33.55,33.56,33.53,33.54,35200.0,21.8838,21.8903,21.8707,21.8773,35200.0
2007-02-12 11:20:00,33.52,33.54,33.49,33.52,31600.0,21.8642,21.8773,21.8446,21.8642,31600.0
2007-02-12 11:30:00,33.52,33.55,33.51,33.54,42000.0,21.8642,21.8838,21.8577,21.8773,42000.0
2007-02-12 11:40:00,33.54,33.58,33.52,33.52,79800.0,21.8773,21.9033,21.8642,21.8642,79800.0
2007-02-12 11:50:00,33.52,33.54,33.5,33.51,70800.0,21.8642,21.8773,21.8512,21.8577,70800.0
2007-02-12 12:00:00,33.51,33.52,33.47,33.5,81400.0,21.8577,21.8642,21.8316,21.8512,81400.0
2007-02-12 12:10:00,33.5,33.51,33.48,33.49,38600.0,21.8512,21.8577,21.8381,21.8446,38600.0
2007-02-12 12:20:00,33.49,33.51,33.48,33.5,31200.0,21.8446,21.8577,21.8381,21.8512,31200.0
2007-02-12 12:30:00,33.5,33.51,33.46,33.46,35200.0,21.8512,21.8577,21.8251,21.8251,35200.0
2007-02-12 12:40:00,33.46,33.49,33.44,33.47,44200.0,21.8251,21.8446,21.812,21.8316,44200.0
2007-02-12 12:50:00,33.48,33.51,33.48,33.5,20800.0,21.8381,21.8577,21.8381,21.8512,20800.0
2007-02-12 13:00:00,33.5,33.51,33.48,33.49,24600.0,21.8512,21.8577,21.8381,21.8446,24600.0
2007-02-12 13:10:00,33.49,33.51,33.48,33.5,27600.0,21.8446,21.8577,21.8381,21.8512,27600.0
2007-02-12 13:20:00,33.5,33.52,33.49,33.49,44400.0,21.8512,21.8642,21.8446,21.8446,44400.0
2007-02-12 13:30:00,33.49,33.52,33.49,33.49,55400.0,21.8446,21.8642,21.8446,21.8446,55400.0
2007-02-12 13:40:00,33.5,33.52,33.49,33.51,64000.0,21.8512,21.8642,21.8446,21.8577,64000.0
2007-02-12 13:50:00,33.5,33.5,33.48,33.48,40000.0,21.8512,21.8512,21.8381,21.8381,40000.0
2007-02-12 14:00:00,33.48,33.49,33.46,33.48,41400.0,21.8381,21.8446,21.8251,21.8381,41400.0
2007-02-12 14:10:00,33.48,33.49,33.47,33.49,21600.0,21.8381,21.8446,21.8316,21.8446,21600.0
2007-02-12 14:20:00,33.48,33.49,33.47,33.48,50000.0,21.8381,21.8446,21.8316,21.8381,50000.0
2007-02-12 14:30:00,33.47,33.49,33.46,33.47,31200.0,21.8316,21.8446,21.8251,21.8316,31200.0
2007-02-12 14:40:00,33.47,33.52,33.46,33.51,127200.0,21.8316,21.8642,21.8251,21.8577,127200.0
2007-02-12 14:50:00,33.51,33.52,33.49,33.5,159200.0,21.8577,21.8642,21.8446,21.8512,159200.0
2007-02-12 15:00:00,33.5,33.51,33.49,33.49,30600.0,21.8512,21.8577,21.8446,21.8446,30600.0
2007-02-12 15:10:00,33.49,33.5,33.48,33.5,37800.0,21.8446,21.8512,21.8381,21.8512,37800.0
2007-02-12 15:20:00,33.5,33.51,33.48,33.49,86800.0,21.8512,21.8577,21.8381,21.8446,86800.0
2007-02-12 15:30:00,33.49,33.5,33.48,33.5,37400.0,21.8446,21.8512,21.8381,21.8512,37400.0
2007-02-12 15:40:00,33.5,33.5,33.48,33.48,100600.0,21.8512,21.8512,21.8381,21.8381,100600.0
2007-02-12 15:50:00,33.48,33.49,33.45,33.48,67000.0,21.8381,21.8446,21.8185,21.8381,67000.0
2007-02-13 09:30:00,33.42,33.57,33.42,33.49,80200.0,21.799,21.8968,21.799,21.8446,80200.0
2007-02-13 09:40:00,33.49,33.55,33.49,33.54,64400.0,21.8446,21.8838,21.8446,21.8773,64400.0
2007-02-13 09:50:00,33.53,33.55,33.5,33.55,59600.0,21.8707,21.8838,21.8512,21.8838,59600.0
2007-02-13 10:00:00,33.55,33.57,33.5,33.52,26000.0,21.8838,21.8968,21.8512,21.8642,26000.0
2007-02-13 10:10:00,33.52,33.52,33.5,33.52,28800.0,21.8642,21.8642,21.8512,21.8642,28800.0
2007-02-13 10:20:00,33.52,33.58,33.51,33.56,29600.0,21.8642,21.9033,21.8577,21.8903,29600.0
2007-02-13 10:30:00,33.56,33.59,33.54,33.57,49600.0,21.8903,21.9099,21.8773,21.8968,49600.0
2007-02-13 10:40:00,33.57,33.57,33.53,33.54,65200.0,21.8968,21.8968,21.8707,21.8773,65200.0
2007-02-13 10:50:00,33.54,33.6,33.52,33.56,126800.0,21.8773,21.9164,21.8642,21.8903,126800.0
2007-02-13 11:00:00,33.56,33.57,33.54,33.55,256000.0,21.8903,21.8968,21.8773,21.8838,256000.0
2007-02-13 11:10:00,33.55,33.56,33.53,33.54,48800.0,21.8838,21.8903,21.8707,21.8773,48800.0
2007-02-13 11:20:00,33.53,33.57,33.53,33.55,40200.0,21.8707,21.8968,21.8707,21.8838,40200.0
2007-02-13 11:30:00,33.55,33.58,33.54,33.56,56400.0,21.8838,21.9033,21.8773,21.8903,56400.0
2007-02-13 11:40:00,33.56,33.6,33.56,33.59,81200.0,21.8903,21.9164,21.8903,21.9099,81200.0
2007-02-13 11:50:00,33.59,33.6,33.57,33.6,105600.0,21.9099,21.9164,21.8968,21.9164,105600.0
2007-02-13 12:00:00,33.6,33.63,33.59,33.6,89800.0,21.9164,21.936,21.9099,21.9164,89800.0
2007-02-13 12:10:00,33.6,33.63,33.6,33.6,27600.0,21.9164,21.936,21.9164,21.9164,27600.0
2007-02-13 12:20:00,33.6,33.65,33.6,33.61,63000.0,21.9164,21.949,21.9164,21.9229,63000.0
2007-02-13 12:30:00,33.6,33.66,33.6,33.63,84400.0,21.9164,21.9555,21.9164,21.936,84400.0
2007-02-13 12:40:00,33.63,33.65,33.62,33.63,34600.0,21.936,21.949,21.9294,21.936,34600.0
2007-02-13 12:50:00,33.63,33.65,33.62,33.64,40800.0,21.936,21.949,21.9294,21.9425,40800.0
2007-02-13 13:00:00,33.65,33.67,33.63,33.67,186400.0,21.949,21.962,21.936,21.962,186400.0
2007-02-13 13:10:00,33.66,33.67,33.62,33.63,103600.0,21.9555,21.962,21.9294,21.936,103600.0
2007-02-13 13:20:00,33.63,33.67,33.6,33.66,125600.0,21.936,21.962,21.9164,21.9555,125600.0
2007-02-13 13:30:00,33.65,33.71,33.62,33.66,189400.0,21.949,21.9881,21.9294,21.9555,189400.0
2007-02-13 13:40:00,33.66,33.7,33.62,33.7,102000.0,21.9555,21.9816,21.9294,21.9816,102000.0
2007-02-13 13:50:00,33.68,33.75,33.66,33.71,97600.0,21.9686,22.0142,21.9555,21.9881,97600.0
2007-02-13 14:00:00,33.71,33.74,33.7,33.74,90200.0,21.9881,22.0077,21.9816,22.0077,90200.0
2007-02-13 14:10:00,33.74,33.79,33.73,33.78,67200.0,22.0077,22.0403,22.0012,22.0338,67200.0
2007-02-13 14:20:00,33.78,33.8,33.75,33.77,133400.0,22.0338,22.0468,22.0142,22.0273,133400.0
2007-02-13 14:30:00,33.77,33.82,33.76,33.78,211800.0,22.0273,22.0599,22.0208,22.0338,211800.0
2007-02-13 14:40:00,33.77,33.77,33.74,33.74,31600.0,22.0273,22.0273,22.0077,22.0077,31600.0
2007-02-13 14:50:00,33.74,33.76,33.72,33.72,31000.0,22.0077,22.0208,21.9947,21.9947,31000.0
2007-02-13 15:00:00,33.73,33.77,33.73,33.77,58800.0,22.0012,22.0273,22.0012,22.0273,58800.0
2007-02-13 15:10:00,33.77,33.77,33.74,33.74,55600.0,22.0273,22.0273,22.0077,22.0077,55600.0
2007-02-13 15:20:00,33.74,33.76,33.74,33.75,78200.0,22.0077,22.0208,22.0077,22.0142,78200.0
2007-02-13 15:30:00,33.75,33.81,33.75,33.8,143800.0,22.0142,22.0534,22.0142,22.0468,143800.0
2007-02-13 15:40:00,33.81,33.82,33.77,33.8,158000.0,22.0534,22.0599,22.0273,22.0468,158000.0
2007-02-13 15:50:00,33.8,33.81,33.79,33.8,208800.0,22.0468,22.0534,22.0403,22.0468,208800.0
2007-02-14 09:30:00,33.76,33.82,33.68,33.79,96800.0,22.0208,22.0599,21.9686,22.0403,96800.0
2007-02-14 09:40:00,33.8,33.83,33.76,33.82,60600.0,22.0468,22.0664,22.0208,22.0599,60600.0
2007-02-14 09:50:00,33.82,33.85,33.76,33.77,69600.0,22.0599,22.0795,22.0208,22.0273,69600.0
2007-02-14 10:00:00,33.77,33.92,33.77,33.92,149200.0,22.0273,22.1251,22.0273,22.1251,149200.0
2007-02-14 10:10:00,33.91,33.95,33.89,33.94,60800.0,22.1186,22.1447,22.1055,22.1382,60800.0
2007-02-14 10:20:00,33.95,33.95,33.88,33.88,70400.0,22.1447,22.1447,22.099,22.099,70400.0
2007-02-14 10:30:00,33.88,33.88,33.85,33.87,89200.0,22.099,22.099,22.0795,22.0925,89200.0
2007-02-14 10:40:00,33.87,33.93,33.87,33.91,63400.0,22.0925,22.1316,22.0925,22.1186,63400.0
2007-02-14 10:50:00,33.91,33.92,33.88,33.88,64200.0,22.1186,22.1251,22.099,22.099,64200.0
2007-02-14 11:00:00,33.89,33.9,33.88,33.88,46800.0,22.1055,22.1121,22.099,22.099,46800.0
2007-02-14 11:10:00,33.88,33.93,33.88,33.92,95600.0,22.099,22.1316,22.099,22.1251,95600.0
2007-02-14 11:20:00,33.92,33.92,33.89,33.9,44800.0,22.1251,22.1251,22.1055,22.1121,44800.0
2007-02-14 11:30:00,33.9,33.9,33.85,33.85,58600.0,22.1121,22.1121,22.0795,22.0795,58600.0
2007-02-14 11:40:00,33.85,33.85,33.83,33.84,102000.0,22.0795,22.0795,22.0664,22.0729,102000.0
2007-02-14 11:50:00,33.84,33.85,33.83,33.85,38200.0,22.0729,22.0795,22.0664,22.0795,38200.0
2007-02-14 12:00:00,33.84,33.86,33.81,33.83,75200.0,22.0729,22.086,22.0534,22.0664,75200.0
2007-02-14 12:10:00,33.83,33.87,33.83,33.86,49800.0,22.0664,22.0925,22.0664,22.086,49800.0
2007-02-14 12:20:00,33.87,33.88,33.85,33.87,33600.0,22.0925,22.099,22.0795,22.0925,33600.0
2007-02-14 12:30:00,33.87,33.9,33.86,33.9,29800.0,22.0925,22.1121,22.086,22.1121,29800.0
2007-02-14 12:40:00,33.89,33.9,33.88,33.88,35400.0,22.1055,22.1121,22.099,22.099,35400.0
2007-02-14 12:50:00,33.89,33.89,33.86,33.87,46000.0,22.1055,22.1055,22.086,22.0925,46000.0
2007-02-14 13:00:00,33.87,33.91,33.87,33.89,60000.0,22.0925,22.1186,22.0925,22.1055,60000.0
2007-02-14 13:10:00,33.9,33.92,33.9,33.91,56200.0,22.1121,22.1251,22.1121,22.1186,56200.0
2007-02-14 13:20:00,33.91,33.95,33.91,33.93,71600.0,22.1186,22.1447,22.1186,22.1316,71600.0
2007-02-14 13:30:00,33.93,33.95,33.88,33.91,84400.0,22.1316,22.1447,22.099,22.1186,84400.0
2007-02-14 13:40:00,33.91,33.97,33.91,33.97,74400.0,22.1186,22.1577,22.1186,22.1577,74400.0
2007-02-14 13:50:00,33.96,33.97,33.92,33.94,61600.0,22.1512,22.1577,22.1251,22.1382,61600.0
2007-02-14 14:00:00,33.93,33.94,33.9,33.92,108800.0,22.1316,22.1382,22.1121,22.1251,108800.0
2007-02-14 14:10:00,33.92,33.92,33.88,33.88,34200.0,22.1251,22.1251,22.099,22.099,34200.0
2007-02-14 14:20:00,33.88,33.9,33.88,33.9,292800.0,22.099,22.1121,22.099,22.1121,292800.0
2007-02-14 14:30:00,33.9,33.9,33.88,33.88,79600.0,22.1121,22.1121,22.099,22.099,79600.0
2007-02-14 14:40:00,33.88,33.91,33.88,33.91,41600.0,22.099,22.1186,22.099,22.1186,41600.0
2007-02-14 14:50:00,33.91,33.93,33.91,33.92,55600.0,22.1186,22.1316,22.1186,22.1251,55600.0
2007-02-14 15:00:00,33.92,33.94,33.92,33.94,141000.0,22.1251,22.1382,22.1251,22.1382,141000.0
2007-02-14 15:10:00,33.94,33.94,33.91,33.92,56800.0,22.1382,22.1382,22.1186,22.1251,56800.0
2007-02-14 15:20:00,33.92,33.93,33.91,33.92,76200.0,22.1251,22.1316,22.1186,22.1251,76200.0
2007-02-14 15:30:00,33.93,33.95,33.92,33.95,121200.0,22.1316,22.1447,22.1251,22.1447,121200.0
2007-02-14 15:40:00,33.95,33.99,33.95,33.96,229400.0,22.1447,22.1708,22.1447,22.1512,229400.0
2007-02-14 15:50:00,33.96,33.97,33.93,33.93,270200.0,22.1512,22.1577,22.1316,22.1316,270200.0
2007-02-15 09:30:00,34.05,34.05,33.9,33.97,167400.0,22.2099,22.2099,22.1121,22.1577,167400.0
2007-02-15 09:40:00,33.94,34.04,33.92,34.0,75200.0,22.1382,22.2034,22.1251,22.1773,75200.0
2007-02-15 09:50:00,34.01,34.05,33.98,34.05,42400.0,22.1838,22.2099,22.1643,22.2099,42400.0
2007-02-15 10:00:00,34.04,34.07,34.02,34.07,47400.0,22.2034,22.223,22.1903,22.223,47400.0
2007-02-15 10:10:00,34.07,34.07,33.83,33.83,259000.0,22.223,22.223,22.0664,22.0664,259000.0
2007-02-15 10:20:00,33.84,33.92,33.8,33.92,133400.0,22.0729,22.1251,22.0468,22.1251,133400.0
2007-02-15 10:30:00,33.92,34.02,33.92,33.99,60400.0,22.1251,22.1903,22.1251,22.1708,60400.0
2007-02-15 10:40:00,33.99,34.01,33.94,33.98,61000.0,22.1708,22.1838,22.1382,22.1643,61000.0
2007-02-15 10:50:00,33.98,34.01,33.9,33.91,64400.0,22.1643,22.1838,22.1121,22.1186,64400.0
2007-02-15 11:00:00,33.92,33.99,33.92,33.98,61800.0,22.1251,22.1708,22.1251,22.1643,61800.0
2007-02-15 11:10:00,33.97,34.01,33.94,33.95,54600.0,22.1577,22.1838,22.1382,22.1447,54600.0
2007-02-15 11:20:00,33.96,33.98,33.95,33.97,17600.0,22.1512,22.1643,22.1447,22.1577,17600.0
2007-02-15 11:30:00,33.98,34.01,33.96,34.0,51400.0,22.1643,22.1838,22.1512,22.1773,51400.0
2007-02-15 11:40:00,33.99,34.01,33.97,33.99,51400.0,22.1708,22.1838,22.1577,22.1708,51400.0
2007-02-15 11:50:00,33.98,33.99,33.96,33.99,59800.0,22.1643,22.1708,22.1512,22.1708,59800.0
2007-02-15 12:00:00,33.98,33.99,33.9,33.91,139600.0,22.1643,22.1708,22.1121,22.1186,139600.0
2007-02-15 12:10:00,33.91,33.96,33.9,33.94,67800.0,22.1186,22.1512,22.1121,22.1382,67800.0
2007-02-15 12:20:00,33.95,33.97,33.94,33.95,56600.0,22.1447,22.1577,22.1382,22.1447,56600.0
2007-02-15 12:30:00,33.96,33.97,33.95,33.96,20000.0,22.1512,22.1577,22.1447,22.1512,20000.0
2007-02-15 12:40:00,33.96,33.97,33.94,33.96,66600.0,22.1512,22.1577,22.1382,22.1512,66600.0
2007-02-15 12:50:00,33.95,33.98,33.94,33.94,37200.0,22.1447,22.1643,22.1382,22.1382,37200.0
2007-02-15 13:00:00,33.94,33.97,33.94,33.96,36800.0,22.1382,22.1577,22.1382,22.1512,36800.0
2007-02-15 13:10:00,33.95,33.95,33.93,33.95,36200.0,22.1447,22.1447,22.1316,22.1447,36200.0
2007-02-15 13:20:00,33.94,33.98,33.94,33.96,38800.0,22.1382,22.1643,22.1382,22.1512,38800.0
2007-02-15 13:30:00,33.97,33.98,33.94,33.95,65400.0,22.1577,22.1643,22.1382,22.1447,65400.0
2007-02-15 13:40:00,33.94,33.96,33.92,33.94,48600.0,22.1382,22.1512,22.1251,22.1382,48600.0
2007-02-15 13:50:00,33.94,33.96,33.92,33.95,33200.0,22.1382,22.1512,22.1251,22.1447,33200.0
2007-02-15 14:00:00,33.96,33.97,33.93,33.95,39600.0,22.1512,22.1577,22.1316,22.1447,39600.0
2007-02-15 14:10:00,33.95,33.99,33.94,33.98,72600.0,22.1447,22.1708,22.1382,22.1643,72600.0
2007-02-15 14:20:00,33.99,33.99,33.95,33.97,25400.0,22.1708,22.1708,22.1447,22.1577,25400.0
2007-02-15 14:30:00,33.97,33.97,33.95,33.95,28200.0,22.1577,22.1577,22.1447,22.1447,28200.0
2007-02-15 14:40:00,33.95,33.97,33.94,33.95,33800.0,22.1447,22.1577,22.1382,22.1447,33800.0
2007-02-15 14:50:00,33.95,33.96,33.94,33.96,48600.0,22.1447,22.1512,22.1382,22.1512,48600.0
2007-02-15 15:00:00,33.96,33.96,33.93,33.96,62800.0,22.1512,22.1512,22.1316,22.1512,62800.0
2007-02-15 15:10:00,33.96,33.98,33.94,33.96,60000.0,22.1512,22.1643,22.1382,22.1512,60000.0
2007-02-15 15:20:00,33.96,33.98,33.95,33.96,88400.0,22.1512,22.1643,22.1447,22.1512,88400.0
2007-02-15 15:30:00,33.96,33.99,33.96,33.97,92200.0,22.1512,22.1708,22.1512,22.1577,92200.0
2007-02-15 15:40:00,33.97,33.99,33.96,33.98,126600.0,22.1577,22.1708,22.1512,22.1643,126600.0
2007-02-15 15:50:00,33.98,33.99,33.95,33.99,342800.0,22.1643,22.1708,22.1447,22.1708,342800.0
2007-02-16 09:30:00,34.34,34.34,34.08,34.21,683200.0,22.3991,22.3991,22.2295,22.3143,683200.0
2007-02-16 09:40:00,34.2,34.36,34.2,34.36,177400.0,22.3078,22.4121,22.3078,22.4121,177400.0
2007-02-16 09:50:00,34.35,34.44,34.34,34.35,164200.0,22.4056,22.4643,22.3991,22.4056,164200.0
2007-02-16 10:00:00,34.37,34.4,34.33,34.37,132200.0,22.4186,22.4382,22.3925,22.4186,132200.0
2007-02-16 10:10:00,34.37,34.4,34.35,34.37,112800.0,22.4186,22.4382,22.4056,22.4186,112800.0
2007-02-16 10:20:00,34.37,34.38,34.33,34.33,57200.0,22.4186,22.4252,22.3925,22.3925,57200.0
2007-02-16 10:30:00,34.33,34.34,34.3,34.31,68600.0,22.3925,22.3991,22.373,22.3795,68600.0
2007-02-16 10:40:00,34.3,34.31,34.18,34.27,162200.0,22.373,22.3795,22.2947,22.3534,162200.0
2007-02-16 10:50:00,34.27,34.3,34.26,34.29,81200.0,22.3534,22.373,22.3469,22.3665,81200.0
2007-02-16 11:00:00,34.29,34.33,34.26,34.33,87400.0,22.3665,22.3925,22.3469,22.3925,87400.0
2007-02-16 11:10:00,34.33,34.37,34.33,34.37,50600.0,22.3925,22.4186,22.3925,22.4186,50600.0
2007-02-16 11:20:00,34.37,34.4,34.37,34.4,66400.0,22.4186,22.4382,22.4186,22.4382,66400.0
2007-02-16 11:30:00,34.4,34.41,34.38,34.39,100600.0,22.4382,22.4447,22.4252,22.4317,100600.0
2007-02-16 11:40:00,34.39,34.41,34.38,34.4,58600.0,22.4317,22.4447,22.4252,22.4382,58600.0
2007-02-16 11:50:00,34.4,34.41,34.37,34.4,81200.0,22.4382,22.4447,22.4186,22.4382,81200.0
2007-02-16 12:00:00,34.4,34.41,34.35,34.35,101000.0,22.4382,22.4447,22.4056,22.4056,101000.0
2007-02-16 12:10:00,34.36,34.36,34.34,34.34,55200.0,22.4121,22.4121,22.3991,22.3991,55200.0
2007-02-16 12:20:00,34.35,34.35,34.28,34.29,68400.0,22.4056,22.4056,22.3599,22.3665,68400.0
2007-02-16 12:30:00,34.28,34.3,34.25,34.27,99400.0,22.3599,22.373,22.3404,22.3534,99400.0
2007-02-16 12:40:00,34.27,34.27,34.22,34.24,76200.0,22.3534,22.3534,22.3208,22.3338,76200.0
2007-02-16 12:50:00,34.24,34.27,34.24,34.27,33200.0,22.3338,22.3534,22.3338,22.3534,33200.0
2007-02-16 13:00:00,34.27,34.32,34.27,34.32,34000.0,22.3534,22.386,22.3534,22.386,34000.0
2007-02-16 13:10:00,34.31,34.33,34.31,34.33,29000.0,22.3795,22.3925,22.3795,22.3925,29000.0
2007-02-16 13:20:00,34.32,34.33,34.29,34.3,87600.0,22.386,22.3925,22.3665,22.373,87600.0
2007-02-16 13:30:00,34.3,34.3,34.26,34.26,40600.0,22.373,22.373,22.3469,22.3469,40600.0
2007-02-16 13:40:00,34.26,34.27,34.26,34.26,35200.0,22.3469,22.3534,22.3469,22.3469,35200.0
2007-02-16 13:50:00,34.27,34.27,34.24,34.24,60200.0,22.3534,22.3534,22.3338,22.3338,60200.0
2007-02-16 14:00:00,34.24,34.27,34.24,34.27,80800.0,22.3338,22.3534,22.3338,22.3534,80800.0
2007-02-16 14:10:00,34.27,34.29,34.27,34.28,55200.0,22.3534,22.3665,22.3534,22.3599,55200.0
2007-02-16 14:20:00,34.28,34.28,34.26,34.26,63800.0,22.3599,22.3599,22.3469,22.3469,63800.0
2007-02-16 14:30:00,34.26,34.27,34.25,34.27,45000.0,22.3469,22.3534,22.3404,22.3534,45000.0
2007-02-16 14:40:00,34.27,34.28,34.26,34.28,65800.0,22.3534,22.3599,22.3469,22.3599,65800.0
2007-02-16 14:50:00,34.28,34.29,34.27,34.27,52200.0,22.3599,22.3665,22.3534,22.3534,52200.0
2007-02-16 15:00:00,34.27,34.3,34.27,34.29,47600.0,22.3534,22.373,22.3534,22.3665,47600.0
2007-02-16 15:10:00,34.29,34.33,34.29,34.32,86800.0,22.3665,22.3925,22.3665,22.386,86800.0
2007-02-16 15:20:00,34.32,34.36,34.31,34.36,89000.0,22.386,22.4121,22.3795,22.4121,89000.0
2007-02-16 15:30:00,34.36,34.38,34.35,34.37,116400.0,22.4121,22.4252,22.4056,22.4186,116400.0
2007-02-16 15:40:00,34.37,34.39,34.33,34.37,168200.0,22.4186,22.4317,22.3925,22.4186,168200.0
2007-02-16 15:50:00,34.37,34.4,34.36,34.36,225200.0,22.4186,22.4382,22.4121,22.4121,225200.0
2007-02-20 09:30:00,34.23,34.38,34.23,34.25,233400.0,22.3273,22.4252,22.3273,22.3404,233400.0
2007-02-20 09:40:00,34.25,34.27,34.13,34.14,136800.0,22.3404,22.3534,22.2621,22.2686,136800.0
2007-02-20 09:50:00,34.13,34.22,34.12,34.12,118400.0,22.2621,22.3208,22.2556,22.2556,118400.0
2007-02-20 10:00:00,34.12,34.12,34.02,34.06,120000.0,22.2556,22.2556,22.1903,22.2164,120000.0
2007-02-20 10:10:00,34.05,34.12,34.04,34.12,89600.0,22.2099,22.2556,22.2034,22.2556,89600.0
2007-02-20 10:20:00,34.12,34.2,34.12,34.18,67200.0,22.2556,22.3078,22.2556,22.2947,67200.0
2007-02-20 10:30:00,34.17,34.18,34.14,34.16,70600.0,22.2882,22.2947,22.2686,22.2817,70600.0
2007-02-20 10:40:00,34.15,34.24,34.15,34.22,81400.0,22.2751,22.3338,22.2751,22.3208,81400.0
2007-02-20 10:50:00,34.23,34.26,34.22,34.25,48800.0,22.3273,22.3469,22.3208,22.3404,48800.0
2007-02-20 11:00:00,34.24,34.27,34.23,34.23,87400.0,22.3338,22.3534,22.3273,22.3273,87400.0
2007-02-20 11:10:00,34.24,34.3,34.23,34.3,71000.0,22.3338,22.373,22.3273,22.373,71000.0
2007-02-20 11:20:00,34.3,34.36,34.3,34.35,55000.0,22.373,22.4121,22.373,22.4056,55000.0
2007-02-20 11:30:00,34.35,34.36,34.31,34.31,94800.0,22.4056,22.4121,22.3795,22.3795,94800.0
2007-02-20 11:40:00,34.32,34.33,34.3,34.33,66400.0,22.386,22.3925,22.373,22.3925,66400.0
2007-02-20 11:50:00,34.33,34.35,34.33,34.34,57800.0,22.3925,22.4056,22.3925,22.3991,57800.0
2007-02-20 12:00:00,34.34,34.38,34.33,34.38,45600.0,22.3991,22.4252,22.3925,22.4252,45600.0
2007-02-20 12:10:00,34.37,34.41,34.37,34.4,57800.0,22.4186,22.4447,22.4186,22.4382,57800.0
2007-02-20 12:20:00,34.4,34.41,34.04,34.38,123000.0,22.4382,22.4447,22.2034,22.4252,123000.0
2007-02-20 12:30:00,34.38,34.38,34.26,34.27,117600.0,22.4252,22.4252,22.3469,22.3534,117600.0
2007-02-20 12:40:00,34.26,34.29,34.26,34.28,69400.0,22.3469,22.3665,22.3469,22.3599,69400.0
2007-02-20 12:50:00,34.27,34.3,34.27,34.27,56800.0,22.3534,22.373,22.3534,22.3534,56800.0
2007-02-20 13:00:00,34.27,34.32,34.27,34.31,22400.0,22.3534,22.386,22.3534,22.3795,22400.0
2007-02-20 13:10:00,34.31,34.31,34.28,34.29,27200.0,22.3795,22.3795,22.3599,22.3665,27200.0
2007-02-20 13:20:00,34.29,34.3,34.27,34.29,35400.0,22.3665,22.373,22.3534,22.3665,35400.0
2007-02-20 13:30:00,34.29,34.35,34.28,34.35,40000.0,22.3665,22.4056,22.3599,22.4056,40000.0
2007-02-20 13:40:00,34.35,34.38,34.34,34.37,50600.0,22.4056,22.4252,22.3991,22.4186,50600.0
2007-02-20 13:50:00,34.37,34.42,34.36,34.41,45800.0,22.4186,22.4513,22.4121,22.4447,45800.0
2007-02-20 14:00:00,34.42,34.43,34.41,34.42,35200.0,22.4513,22.4578,22.4447,22.4513,35200.0
2007-02-20 14:10:00,34.42,34.45,34.42,34.43,84400.0,22.4513,22.4708,22.4513,22.4578,84400.0
2007-02-20 14:20:00,34.43,34.45,34.42,34.45,34800.0,22.4578,22.4708,22.4513,22.4708,34800.0
2007-02-20 14:30:00,34.44,34.45,34.43,34.44,38600.0,22.4643,22.4708,22.4578,22.4643,38600.0
2007-02-20 14:40:00,34.44,34.47,34.44,34.47,55800.0,22.4643,22.4839,22.4643,22.4839,55800.0
2007-02-20 14:50:00,34.47,34.49,34.46,34.49,70800.0,22.4839,22.4969,22.4773,22.4969,70800.0
2007-02-20 15:00:00,34.49,34.49,34.47,34.49,97000.0,22.4969,22.4969,22.4839,22.4969,97000.0
2007-02-20 15:10:00,34.49,34.49,34.45,34.45,74000.0,22.4969,22.4969,22.4708,22.4708,74000.0
2007-02-20 15:20:00,34.46,34.49,34.45,34.48,107000.0,22.4773,22.4969,22.4708,22.4904,107000.0
2007-02-20 15:30:00,34.47,34.49,34.45,34.46,107800.0,22.4839,22.4969,22.4708,22.4773,107800.0
2007-02-20 15:40:00,34.46,34.49,34.45,34.47,124800.0,22.4773,22.4969,22.4708,22.4839,124800.0
2007-02-20 15:50:00,34.47,34.47,34.44,34.46,95400.0,22.4839,22.4839,22.4643,22.4773,95400.0
2007-02-21 09:30:00,34.29,34.35,34.25,34.35,157000.0,22.3665,22.4056,22.3404,22.4056,157000.0
2007-02-21 09:40:00,34.36,34.36,34.25,34.28,52400.0,22.4121,22.4121,22.3404,22.3599,52400.0
2007-02-21 09:50:00,34.28,34.34,34.27,34.3,44400.0,22.3599,22.3991,22.3534,22.373,44400.0
2007-02-21 10:00:00,34.29,34.33,34.27,34.33,32600.0,22.3665,22.3925,22.3534,22.3925,32600.0
2007-02-21 10:10:00,34.32,34.35,34.3,34.31,34200.0,22.386,22.4056,22.373,22.3795,34200.0
2007-02-21 10:20:00,34.3,34.34,34.27,34.34,130000.0,22.373,22.3991,22.3534,22.3991,130000.0
2007-02-21 10:30:00,34.35,34.35,34.27,34.28,34000.0,22.4056,22.4056,22.3534,22.3599,34000.0
2007-02-21 10:40:00,34.27,34.3,34.27,34.27,62000.0,22.3534,22.373,22.3534,22.3534,62000.0
2007-02-21 10:50:00,34.29,34.34,34.29,34.33,27600.0,22.3665,22.3991,22.3665,22.3925,27600.0
2007-02-21 11:00:00,34.33,34.33,34.29,34.3,32600.0,22.3925,22.3925,22.3665,22.373,32600.0
2007-02-21 11:10:00,34.31,34.32,34.29,34.32,36000.0,22.3795,22.386,22.3665,22.386,36000.0
2007-02-21 11:20:00,34.31,34.32,34.27,34.3,36200.0,22.3795,22.386,22.3534,22.373,36200.0
2007-02-21 11:30:00,34.29,34.31,34.27,34.31,72400.0,22.3665,22.3795,22.3534,22.3795,72400.0
2007-02-21 11:40:00,34.31,34.31,34.26,34.26,42200.0,22.3795,22.3795,22.3469,22.3469,42200.0
2007-02-21 11:50:00,34.26,34.29,34.25,34.27,38200.0,22.3469,22.3665,22.3404,22.3534,38200.0
2007-02-21 12:00:00,34.27,34.27,34.24,34.24,60000.0,22.3534,22.3534,22.3338,22.3338,60000.0
2007-02-21 12:10:00,34.25,34.32,34.24,34.32,39000.0,22.3404,22.386,22.3338,22.386,39000.0
2007-02-21 12:20:00,34.32,34.32,34.29,34.3,26200.0,22.386,22.386,22.3665,22.373,26200.0
2007-02-21 12:30:00,34.3,34.3,34.25,34.27,24400.0,22.373,22.373,22.3404,22.3534,24400.0
2007-02-21 12:40:00,34.26,34.27,34.25,34.27,30000.0,22.3469,22.3534,22.3404,22.3534,30000.0
2007-02-21 12:50:00,34.27,34.33,34.27,34.31,30400.0,22.3534,22.3925,22.3534,22.3795,30400.0
2007-02-21 13:00:00,34.32,34.33,34.31,34.32,18000.0,22.386,22.3925,22.3795,22.386,18000.0
2007-02-21 13:10:00,34.32,34.32,34.3,34.3,27200.0,22.386,22.386,22.373,22.373,27200.0
2007-02-21 13:20:00,34.3,34.31,34.27,34.27,34600.0,22.373,22.3795,22.3534,22.3534,34600.0
2007-02-21 13:30:00,34.28,34.28,34.26,34.27,29600.0,22.3599,22.3599,22.3469,22.3534,29600.0
2007-02-21 13:40:00,34.26,34.27,34.25,34.27,92000.0,22.3469,22.3534,22.3404,22.3534,92000.0
2007-02-21 13:50:00,34.27,34.3,34.26,34.3,47800.0,22.3534,22.373,22.3469,22.373,47800.0
2007-02-21 14:00:00,34.3,34.34,34.26,34.32,56000.0,22.373,22.3991,22.3469,22.386,56000.0
2007-02-21 14:10:00,34.33,34.35,34.3,34.31,31200.0,22.3925,22.4056,22.373,22.3795,31200.0
2007-02-21 14:20:00,34.3,34.34,34.28,34.32,38200.0,22.373,22.3991,22.3599,22.386,38200.0
2007-02-21 14:30:00,34.32,34.32,34.28,34.28,20400.0,22.386,22.386,22.3599,22.3599,20400.0
2007-02-21 14:40:00,34.29,34.29,34.26,34.27,20600.0,22.3665,22.3665,22.3469,22.3534,20600.0
2007-02-21 14:50:00,34.28,34.3,34.27,34.29,21800.0,22.3599,22.373,22.3534,22.3665,21800.0
2007-02-21 15:00:00,34.29,34.3,34.26,34.28,56200.0,22.3665,22.373,22.3469,22.3599,56200.0
2007-02-21 15:10:00,34.28,34.31,34.27,34.27,44000.0,22.3599,22.3795,22.3534,22.3534,44000.0
2007-02-21 15:20:00,34.27,34.29,34.26,34.26,51800.0,22.3534,22.3665,22.3469,22.3469,51800.0
2007-02-21 15:30:00,34.26,34.32,34.25,34.26,103000.0,22.3469,22.386,22.3404,22.3469,103000.0
2007-02-21 15:40:00,34.27,34.3,34.24,34.26,177800.0,22.3534,22.373,22.3338,22.3469,177800.0
2007-02-21 15:50:00,34.27,34.28,34.24,34.24,412800.0,22.3534,22.3599,22.3338,22.3338,412800.0
2007-02-22 09:30:00,34.1,34.18,34.02,34.02,174400.0,22.2425,22.2947,22.1903,22.1903,174400.0
2007-02-22 09:40:00,34.05,34.07,34.02,34.06,97600.0,22.2099,22.223,22.1903,22.2164,97600.0
2007-02-22 09:50:00,34.06,34.07,34.05,34.06,97400.0,22.2164,22.223,22.2099,22.2164,97400.0
2007-02-22 10:00:00,34.06,34.08,34.05,34.07,86600.0,22.2164,22.2295,22.2099,22.223,86600.0
2007-02-22 10:10:00,34.08,34.08,34.02,34.04,70200.0,22.2295,22.2295,22.1903,22.2034,70200.0
2007-02-22 10:20:00,34.04,34.05,34.02,34.04,85600.0,22.2034,22.2099,22.1903,22.2034,85600.0
2007-02-22 10:30:00,34.03,34.04,33.97,33.97,125000.0,22.1969,22.2034,22.1577,22.1577,125000.0
2007-02-22 10:40:00,33.97,34.07,33.97,34.06,61600.0,22.1577,22.223,22.1577,22.2164,61600.0
2007-02-22 10:50:00,34.06,34.09,34.06,34.08,56200.0,22.2164,22.236,22.2164,22.2295,56200.0
2007-02-22 11:00:00,34.08,34.1,34.06,34.08,74800.0,22.2295,22.2425,22.2164,22.2295,74800.0
2007-02-22 11:10:00,34.08,34.09,34.0,34.01,68200.0,22.2295,22.236,22.1773,22.1838,68200.0
2007-02-22 11:20:00,34.0,34.06,33.99,34.04,75800.0,22.1773,22.2164,22.1708,22.2034,75800.0
2007-02-22 11:30:00,34.04,34.07,34.0,34.07,87000.0,22.2034,22.223,22.1773,22.223,87000.0
2007-02-22 11:40:00,34.08,34.1,34.06,34.09,69600.0,22.2295,22.2425,22.2164,22.236,69600.0
2007-02-22 11:50:00,34.1,34.13,34.08,34.13,50200.0,22.2425,22.2621,22.2295,22.2621,50200.0
2007-02-22 12:00:00,34.13,34.14,34.1,34.1,51600.0,22.2621,22.2686,22.2425,22.2425,51600.0
2007-02-22 12:10:00,34.1,34.12,34.06,34.1,25800.0,22.2425,22.2556,22.2164,22.2425,25800.0
2007-02-22 12:20:00,34.09,34.12,34.09,34.12,45200.0,22.236,22.2556,22.236,22.2556,45200.0
2007-02-22 12:30:00,34.12,34.13,34.11,34.12,74800.0,22.2556,22.2621,22.249,22.2556,74800.0
2007-02-22 12:40:00,34.12,34.13,34.11,34.11,67800.0,22.2556,22.2621,22.249,22.249,67800.0
2007-02-22 12:50:00,34.12,34.12,34.09,34.09,39200.0,22.2556,22.2556,22.236,22.236,39200.0
2007-02-22 13:00:00,34.09,34.12,34.09,34.11,57800.0,22.236,22.2556,22.236,22.249,57800.0
2007-02-22 13:10:00,34.11,34.13,34.1,34.11,56800.0,22.249,22.2621,22.2425,22.249,56800.0
2007-02-22 13:20:00,34.11,34.19,34.11,34.19,72200.0,22.249,22.3012,22.249,22.3012,72200.0
2007-02-22 13:30:00,34.19,34.19,34.13,34.14,66600.0,22.3012,22.3012,22.2621,22.2686,66600.0
2007-02-22 13:40:00,34.15,34.16,34.13,34.16,50600.0,22.2751,22.2817,22.2621,22.2817,50600.0
2007-02-22 13:50:00,34.16,34.17,34.14,34.15,34200.0,22.2817,22.2882,22.2686,22.2751,34200.0
2007-02-22 14:00:00,34.16,34.2,34.15,34.2,32600.0,22.2817,22.3078,22.2751,22.3078,32600.0
2007-02-22 14:10:00,34.19,34.2,34.16,34.17,46400.0,22.3012,22.3078,22.2817,22.2882,46400.0
2007-02-22 14:20:00,34.16,34.18,34.16,34.18,37800.0,22.2817,22.2947,22.2817,22.2947,37800.0
2007-02-22 14:30:00,34.18,34.18,34.13,34.14,59000.0,22.2947,22.2947,22.2621,22.2686,59000.0
2007-02-22 14:40:00,34.14,34.15,34.13,34.15,41800.0,22.2686,22.2751,22.2621,22.2751,41800.0
2007-02-22 14:50:00,34.14,34.17,34.13,34.15,102400.0,22.2686,22.2882,22.2621,22.2751,102400.0
2007-02-22 15:00:00,34.15,34.15,34.14,34.15,63800.0,22.2751,22.2751,22.2686,22.2751,63800.0
2007-02-22 15:10:00,34.15,34.17,34.15,34.15,62000.0,22.2751,22.2882,22.2751,22.2751,62000.0
2007-02-22 15:20:00,34.15,34.18,34.15,34.16,34200.0,22.2751,22.2947,22.2751,22.2817,34200.0
2007-02-22 15:30:00,34.16,34.18,34.15,34.16,88600.0,22.2817,22.2947,22.2751,22.2817,88600.0
2007-02-22 15:40:00,34.15,34.21,34.14,34.17,126400.0,22.2751,22.3143,22.2686,22.2882,126400.0
2007-02-22 15:50:00,34.17,34.2,34.17,34.19,200400.0,22.2882,22.3078,22.2882,22.3012,200400.0
2007-02-23 09:30:00,34.1,34.15,34.05,34.07,101200.0,22.2425,22.2751,22.2099,22.223,101200.0
2007-02-23 09:40:00,34.05,34.11,34.05,34.05,32000.0,22.2099,22.249,22.2099,22.2099,32000.0
2007-02-23 09:50:00,34.05,34.07,33.98,34.01,135400.0,22.2099,22.223,22.1643,22.1838,135400.0
2007-02-23 10:00:00,33.99,34.02,33.96,33.97,185400.0,22.1708,22.1903,22.1512,22.1577,185400.0
2007-02-23 10:10:00,33.96,33.99,33.93,33.93,106800.0,22.1512,22.1708,22.1316,22.1316,106800.0
2007-02-23 10:20:00,33.95,33.95,33.87,33.87,158600.0,22.1447,22.1447,22.0925,22.0925,158600.0
2007-02-23 10:30:00,33.88,33.96,33.88,33.92,123600.0,22.099,22.1512,22.099,22.1251,123600.0
2007-02-23 10:40:00,33.91,33.95,33.87,33.92,149000.0,22.1186,22.1447,22.0925,22.1251,149000.0
2007-02-23 10:50:00,33.92,33.97,33.92,33.96,54200.0,22.1251,22.1577,22.1251,22.1512,54200.0
2007-02-23 11:00:00,33.97,33.99,33.97,33.98,32200.0,22.1577,22.1708,22.1577,22.1643,32200.0
2007-02-23 11:10:00,33.97,33.99,33.95,33.97,28200.0,22.1577,22.1708,22.1447,22.1577,28200.0
2007-02-23 11:20:00,33.96,33.98,33.95,33.97,18800.0,22.1512,22.1643,22.1447,22.1577,18800.0
2007-02-23 11:30:00,33.96,33.99,33.95,33.99,28600.0,22.1512,22.1708,22.1447,22.1708,28600.0
2007-02-23 11:40:00,33.99,34.02,33.95,34.01,33800.0,22.1708,22.1903,22.1447,22.1838,33800.0
2007-02-23 11:50:00,34.01,34.09,34.01,34.06,28600.0,22.1838,22.236,22.1838,22.2164,28600.0
2007-02-23 12:00:00,34.05,34.06,34.02,34.04,134200.0,22.2099,22.2164,22.1903,22.2034,134200.0
2007-02-23 12:10:00,34.04,34.07,34.0,34.06,56800.0,22.2034,22.223,22.1773,22.2164,56800.0
2007-02-23 12:20:00,34.05,34.08,34.04,34.08,24800.0,22.2099,22.2295,22.2034,22.2295,24800.0
2007-02-23 12:30:00,34.06,34.1,34.06,34.1,29800.0,22.2164,22.2425,22.2164,22.2425,29800.0
2007-02-23 12:40:00,34.09,34.1,33.96,34.08,30000.0,22.236,22.2425,22.1512,22.2295,30000.0
2007-02-23 12:50:00,34.08,34.1,33.96,34.1,25600.0,22.2295,22.2425,22.1512,22.2425,25600.0
2007-02-23 13:00:00,34.1,34.13,34.1,34.11,40400.0,22.2425,22.2621,22.2425,22.249,40400.0
2007-02-23 13:10:00,34.1,34.13,34.1,34.12,24800.0,22.2425,22.2621,22.2425,22.2556,24800.0
2007-02-23 13:20:00,34.1,34.15,34.06,34.15,20000.0,22.2425,22.2751,22.2164,22.2751,20000.0
2007-02-23 13:30:00,34.14,34.15,34.1,34.12,43400.0,22.2686,22.2751,22.2425,22.2556,43400.0
2007-02-23 13:40:00,34.13,34.13,34.09,34.1,42200.0,22.2621,22.2621,22.236,22.2425,42200.0
2007-02-23 13:50:00,34.1,34.1,34.07,34.07,24200.0,22.2425,22.2425,22.223,22.223,24200.0
2007-02-23 14:00:00,34.07,34.1,34.07,34.09,15200.0,22.223,22.2425,22.223,22.236,15200.0
2007-02-23 14:10:00,34.09,34.1,34.08,34.1,23600.0,22.236,22.2425,22.2295,22.2425,23600.0
2007-02-23 14:20:00,34.1,34.13,34.09,34.13,37000.0,22.2425,22.2621,22.236,22.2621,37000.0
2007-02-23 14:30:00,34.13,34.17,34.12,34.13,87600.0,22.2621,22.2882,22.2556,22.2621,87600.0
2007-02-23 14:40:00,34.13,34.16,34.11,34.11,51800.0,22.2621,22.2817,22.249,22.249,51800.0
2007-02-23 14:50:00,34.13,34.14,34.12,34.13,35200.0,22.2621,22.2686,22.2556,22.2621,35200.0
2007-02-23 15:00:00,34.13,34.15,34.12,34.13,45400.0,22.2621,22.2751,22.2556,22.2621,45400.0
2007-02-23 15:10:00,34.13,34.17,34.13,34.16,55200.0,22.2621,22.2882,22.2621,22.2817,55200.0
2007-02-23 15:20:00,34.16,34.16,34.14,34.15,64200.0,22.2817,22.2817,22.2686,22.2751,64200.0
2007-02-23 15:30:00,34.15,34.17,34.13,34.16,71800.0,22.2751,22.2882,22.2621,22.2817,71800.0
2007-02-23 15:40:00,34.16,34.22,34.16,34.22,68800.0,22.2817,22.3208,22.2817,22.3208,68800.0
2007-02-23 15:50:00,34.22,34.22,34.17,34.18,98000.0,22.3208,22.3208,22.2882,22.2947,98000.0
2007-02-26 09:30:00,34.27,34.27,34.17,34.23,210600.0,22.3534,22.3534,22.2882,22.3273,210600.0
2007-02-26 09:40:00,34.23,34.34,34.19,34.32,66400.0,22.3273,22.3991,22.3012,22.386,66400.0
2007-02-26 09:50:00,34.32,34.35,34.3,34.32,83000.0,22.386,22.4056,22.373,22.386,83000.0
2007-02-26 10:00:00,34.31,34.34,34.3,34.3,50600.0,22.3795,22.3991,22.373,22.373,50600.0
2007-02-26 10:10:00,34.31,34.38,34.3,34.33,94800.0,22.3795,22.4252,22.373,22.3925,94800.0
2007-02-26 10:20:00,34.33,34.35,34.27,34.29,76400.0,22.3925,22.4056,22.3534,22.3665,76400.0
2007-02-26 10:30:00,34.29,34.31,34.25,34.25,123800.0,22.3665,22.3795,22.3404,22.3404,123800.0
2007-02-26 10:40:00,34.25,34.25,34.21,34.24,107800.0,22.3404,22.3404,22.3143,22.3338,107800.0
2007-02-26 10:50:00,34.24,34.26,34.24,34.26,33200.0,22.3338,22.3469,22.3338,22.3469,33200.0
2007-02-26 11:00:00,34.27,34.27,34.23,34.23,23400.0,22.3534,22.3534,22.3273,22.3273,23400.0
2007-02-26 11:10:00,34.23,34.23,34.19,34.19,41600.0,22.3273,22.3273,22.3012,22.3012,41600.0
2007-02-26 11:20:00,34.19,34.22,34.12,34.12,70800.0,22.3012,22.3208,22.2556,22.2556,70800.0
2007-02-26 11:30:00,34.12,34.16,34.09,34.11,45600.0,22.2556,22.2817,22.236,22.249,45600.0
2007-02-26 11:40:00,34.11,34.15,34.11,34.12,52600.0,22.249,22.2751,22.249,22.2556,52600.0
2007-02-26 11:50:00,34.12,34.17,34.12,34.17,39200.0,22.2556,22.2882,22.2556,22.2882,39200.0
2007-02-26 12:00:00,34.16,34.16,34.09,34.09,42400.0,22.2817,22.2817,22.236,22.236,42400.0
2007-02-26 12:10:00,34.09,34.09,34.06,34.08,87200.0,22.236,22.236,22.2164,22.2295,87200.0
2007-02-26 12:20:00,34.08,34.08,34.02,34.06,47800.0,22.2295,22.2295,22.1903,22.2164,47800.0
2007-02-26 12:30:00,34.06,34.09,34.05,34.08,98200.0,22.2164,22.236,22.2099,22.2295,98200.0
2007-02-26 12:40:00,34.08,34.1,34.02,34.09,103600.0,22.2295,22.2425,22.1903,22.236,103600.0
2007-02-26 12:50:00,34.08,34.09,34.04,34.07,78000.0,22.2295,22.236,22.2034,22.223,78000.0
2007-02-26 13:00:00,34.07,34.11,34.07,34.1,32200.0,22.223,22.249,22.223,22.2425,32200.0
2007-02-26 13:10:00,34.1,34.1,34.08,34.1,36000.0,22.2425,22.2425,22.2295,22.2425,36000.0
2007-02-26 13:20:00,34.1,34.14,34.1,34.13,19600.0,22.2425,22.2686,22.2425,22.2621,19600.0
2007-02-26 13:30:00,34.14,34.16,34.13,34.14,37000.0,22.2686,22.2817,22.2621,22.2686,37000.0
2007-02-26 13:40:00,34.14,34.16,34.13,34.15,32800.0,22.2686,22.2817,22.2621,22.2751,32800.0
2007-02-26 13:50:00,34.15,34.17,34.15,34.16,24200.0,22.2751,22.2882,22.2751,22.2817,24200.0
2007-02-26 14:00:00,34.16,34.18,34.16,34.17,30600.0,22.2817,22.2947,22.2817,22.2882,30600.0
2007-02-26 14:10:00,34.17,34.18,34.14,34.18,32200.0,22.2882,22.2947,22.2686,22.2947,32200.0
2007-02-26 14:20:00,34.18,34.2,34.18,34.19,29800.0,22.2947,22.3078,22.2947,22.3012,29800.0
2007-02-26 14:30:00,34.19,34.19,34.16,34.19,32800.0,22.3012,22.3012,22.2817,22.3012,32800.0
2007-02-26 14:40:00,34.18,34.19,34.15,34.18,47600.0,22.2947,22.3012,22.2751,22.2947,47600.0
2007-02-26 14:50:00,34.19,34.19,34.17,34.18,38000.0,22.3012,22.3012,22.2882,22.2947,38000.0
2007-02-26 15:00:00,34.18,34.22,34.18,34.2,65000.0,22.2947,22.3208,22.2947,22.3078,65000.0
2007-02-26 15:10:00,34.2,34.23,34.19,34.21,56600.0,22.3078,22.3273,22.3012,22.3143,56600.0
2007-02-26 15:20:00,34.21,34.21,34.17,34.17,32400.0,22.3143,22.3143,22.2882,22.2882,32400.0
2007-02-26 15:30:00,34.18,34.21,34.18,34.18,65000.0,22.2947,22.3143,22.2947,22.2947,65000.0
2007-02-26 15:40:00,34.18,34.22,34.15,34.21,88400.0,22.2947,22.3208,22.2751,22.3143,88400.0
2007-02-26 15:50:00,34.21,34.27,34.21,34.27,171200.0,22.3143,22.3534,22.3143,22.3534,171200.0
2007-02-27 09:30:00,34.19,34.5,34.13,34.25,275600.0,22.3012,22.5034,22.2621,22.3404,275600.0
2007-02-27 09:40:00,34.22,34.33,34.21,34.29,183600.0,22.3208,22.3925,22.3143,22.3665,183600.0
2007-02-27 09:50:00,34.28,34.38,34.26,34.36,132400.0,22.3599,22.4252,22.3469,22.4121,132400.0
2007-02-27 10:00:00,34.37,34.45,34.32,34.42,254800.0,22.4186,22.4708,22.386,22.4513,254800.0
2007-02-27 10:10:00,34.42,34.44,34.35,34.39,335400.0,22.4513,22.4643,22.4056,22.4317,335400.0
2007-02-27 10:20:00,34.35,34.4,34.27,34.32,358600.0,22.4056,22.4382,22.3534,22.386,358600.0
2007-02-27 10:30:00,34.32,34.35,34.28,34.32,151800.0,22.386,22.4056,22.3599,22.386,151800.0
2007-02-27 10:40:00,34.32,34.34,34.27,34.32,140800.0,22.386,22.3991,22.3534,22.386,140800.0
2007-02-27 10:50:00,34.32,34.35,34.31,34.34,216000.0,22.386,22.4056,22.3795,22.3991,216000.0
2007-02-27 11:00:00,34.34,34.38,34.31,34.38,168600.0,22.3991,22.4252,22.3795,22.4252,168600.0
2007-02-27 11:10:00,34.38,34.4,34.32,34.33,223200.0,22.4252,22.4382,22.386,22.3925,223200.0
2007-02-27 11:20:00,34.33,34.34,34.3,34.3,135800.0,22.3925,22.3991,22.373,22.373,135800.0
2007-02-27 11:30:00,34.31,34.38,34.3,34.36,146600.0,22.3795,22.4252,22.373,22.4121,146600.0
2007-02-27 11:40:00,34.37,34.47,34.37,34.43,161400.0,22.4186,22.4839,22.4186,22.4578,161400.0
2007-02-27 11:50:00,34.43,34.43,34.31,34.33,228600.0,22.4578,22.4578,22.3795,22.3925,228600.0
2007-02-27 12:00:00,34.33,34.34,34.3,34.32,131000.0,22.3925,22.3991,22.373,22.386,131000.0
2007-02-27 12:10:00,34.32,34.33,34.29,34.31,165200.0,22.386,22.3925,22.3665,22.3795,165200.0
2007-02-27 12:20:00,34.31,34.32,34.25,34.27,93800.0,22.3795,22.386,22.3404,22.3534,93800.0
2007-02-27 12:30:00,34.27,34.27,34.25,34.26,89000.0,22.3534,22.3534,22.3404,22.3469,89000.0
2007-02-27 12:40:00,34.25,34.26,34.21,34.23,99200.0,22.3404,22.3469,22.3143,22.3273,99200.0
2007-02-27 12:50:00,34.24,34.3,34.24,34.29,131000.0,22.3338,22.373,22.3338,22.3665,131000.0
2007-02-27 13:00:00,34.27,34.29,34.27,34.28,84200.0,22.3534,22.3665,22.3534,22.3599,84200.0
2007-02-27 13:10:00,34.27,34.32,34.19,34.19,267200.0,22.3534,22.386,22.3012,22.3012,267200.0
2007-02-27 13:20:00,34.2,34.21,34.13,34.16,89600.0,22.3078,22.3143,22.2621,22.2817,89600.0
2007-02-27 13:30:00,34.15,34.18,34.13,34.16,74000.0,22.2751,22.2947,22.2621,22.2817,74000.0
2007-02-27 13:40:00,34.16,34.19,34.13,34.19,125400.0,22.2817,22.3012,22.2621,22.3012,125400.0
2007-02-27 13:50:00,34.19,34.19,34.1,34.13,123000.0,22.3012,22.3012,22.2425,22.2621,123000.0
2007-02-27 14:00:00,34.12,34.18,34.04,34.05,187200.0,22.2556,22.2947,22.2034,22.2099,187200.0
2007-02-27 14:10:00,34.04,34.07,33.92,33.93,176400.0,22.2034,22.223,22.1251,22.1316,176400.0
2007-02-27 14:20:00,33.92,33.99,33.7,33.82,189200.0,22.1251,22.1708,21.9816,22.0599,189200.0
2007-02-27 14:30:00,33.82,33.83,33.68,33.83,172400.0,22.0599,22.0664,21.9686,22.0664,172400.0
2007-02-27 14:40:00,33.76,33.84,33.74,33.82,249600.0,22.0208,22.0729,22.0077,22.0599,249600.0
2007-02-27 14:50:00,33.82,33.83,33.38,33.41,513000.0,22.0599,22.0664,21.7729,21.7925,513000.0
2007-02-27 15:00:00,33.67,33.67,33.38,33.55,254600.0,21.962,21.962,21.7729,21.8838,254600.0
2007-02-27 15:10:00,33.55,33.81,33.38,33.64,228800.0,21.8838,22.0534,21.7729,21.9425,228800.0
2007-02-27 15:20:00,33.65,33.74,33.6,33.67,186200.0,21.949,22.0077,21.9164,21.962,186200.0
2007-02-27 15:30:00,33.65,33.74,33.5,33.73,392800.0,21.949,22.0077,21.8512,22.0012,392800.0
2007-02-27 15:40:00,33.73,33.73,33.54,33.69,297600.0,22.0012,22.0012,21.8773,21.9751,297600.0
2007-02-27 15:50:00,33.69,33.75,33.6,33.66,515600.0,21.9751,22.0142,21.9164,21.9555,515600.0
2007-02-28 09:30:00,33.65,34.12,33.6,33.83,230400.0,21.949,22.2556,21.9164,22.0664,230400.0
2007-02-28 09:40:00,33.8,33.83,33.6,33.7,171000.0,22.0468,22.0664,21.9164,21.9816,171000.0
2007-02-28 09:50:00,33.73,33.85,33.6,33.79,258400.0,22.0012,22.0795,21.9164,22.0403,258400.0
2007-02-28 10:00:00,33.8,33.85,33.63,33.67,229000.0,22.0468,22.0795,21.936,21.962,229000.0
2007-02-28 10:10:00,33.76,33.76,33.63,33.72,168200.0,22.0208,22.0208,21.936,21.9947,168200.0
2007-02-28 10:20:00,33.73,33.75,33.63,33.74,272800.0,22.0012,22.0142,21.936,22.0077,272800.0
2007-02-28 10:30:00,33.74,33.79,33.67,33.74,207200.0,22.0077,22.0403,21.962,22.0077,207200.0
2007-02-28 10:40:00,33.74,33.97,33.64,33.94,135000.0,22.0077,22.1577,21.9425,22.1382,135000.0
2007-02-28 10:50:00,33.93,33.93,33.71,33.77,93600.0,22.1316,22.1316,21.9881,22.0273,93600.0
2007-02-28 11:00:00,33.79,33.97,33.76,33.81,87600.0,22.0403,22.1577,22.0208,22.0534,87600.0
2007-02-28 11:10:00,33.83,33.95,33.77,33.77,58600.0,22.0664,22.1447,22.0273,22.0273,58600.0
2007-02-28 11:20:00,33.78,33.85,33.75,33.77,62600.0,22.0338,22.0795,22.0142,22.0273,62600.0
2007-02-28 11:30:00,33.77,33.84,33.75,33.79,95800.0,22.0273,22.0729,22.0142,22.0403,95800.0
2007-02-28 11:40:00,33.79,33.79,33.75,33.75,76800.0,22.0403,22.0403,22.0142,22.0142,76800.0
2007-02-28 11:50:00,33.77,33.84,33.68,33.7,76800.0,22.0273,22.0729,21.9686,21.9816,76800.0
2007-02-28 12:00:00,33.7,33.79,33.63,33.72,77600.0,21.9816,22.0403,21.936,21.9947,77600.0
2007-02-28 12:10:00,33.72,33.73,33.63,33.69,116400.0,21.9947,22.0012,21.936,21.9751,116400.0
2007-02-28 12:20:00,33.7,33.75,33.65,33.71,111400.0,21.9816,22.0142,21.949,21.9881,111400.0
2007-02-28 12:30:00,33.7,33.76,33.7,33.72,82000.0,21.9816,22.0208,21.9816,21.9947,82000.0
2007-02-28 12:40:00,33.72,33.79,33.72,33.74,100400.0,21.9947,22.0403,21.9947,22.0077,100400.0
2007-02-28 12:50:00,33.74,33.77,33.74,33.77,73000.0,22.0077,22.0273,22.0077,22.0273,73000.0
2007-02-28 13:00:00,33.77,33.77,33.7,33.72,56600.0,22.0273,22.0273,21.9816,21.9947,56600.0
2007-02-28 13:10:00,33.71,33.71,33.63,33.68,58600.0,21.9881,21.9881,21.936,21.9686,58600.0
2007-02-28 13:20:00,33.68,33.73,33.66,33.73,53600.0,21.9686,22.0012,21.9555,22.0012,53600.0
2007-02-28 13:30:00,33.73,33.74,33.69,33.7,67000.0,22.0012,22.0077,21.9751,21.9816,67000.0
2007-02-28 13:40:00,33.7,33.71,33.6,33.6,79200.0,21.9816,21.9881,21.9164,21.9164,79200.0
2007-02-28 13:50:00,33.6,33.64,33.56,33.57,116800.0,21.9164,21.9425,21.8903,21.8968,116800.0
2007-02-28 14:00:00,33.6,33.65,33.57,33.63,107400.0,21.9164,21.949,21.8968,21.936,107400.0
2007-02-28 14:10:00,33.63,33.65,33.59,33.62,125200.0,21.936,21.949,21.9099,21.9294,125200.0
2007-02-28 14:20:00,33.61,33.61,33.56,33.57,111600.0,21.9229,21.9229,21.8903,21.8968,111600.0
2007-02-28 14:30:00,33.57,33.6,33.54,33.57,271600.0,21.8968,21.9164,21.8773,21.8968,271600.0
2007-02-28 14:40:00,33.58,33.62,33.55,33.6,162000.0,21.9033,21.9294,21.8838,21.9164,162000.0
2007-02-28 14:50:00,33.6,33.61,33.52,33.57,136200.0,21.9164,21.9229,21.8642,21.8968,136200.0
2007-02-28 15:00:00,33.58,33.71,33.57,33.67,201200.0,21.9033,21.9881,21.8968,21.962,201200.0
2007-02-28 15:10:00,33.67,33.8,33.67,33.78,158200.0,21.962,22.0468,21.962,22.0338,158200.0
2007-02-28 15:20:00,33.77,33.78,33.72,33.72,88800.0,22.0273,22.0338,21.9947,21.9947,88800.0
2007-02-28 15:30:00,33.72,33.74,33.69,33.73,82200.0,21.9947,22.0077,21.9751,22.0012,82200.0
2007-02-28 15:40:00,33.73,33.74,33.68,33.7,187000.0,22.0012,22.0077,21.9686,21.9816,187000.0
2007-02-28 15:50:00,33.7,33.73,33.69,33.7,245800.0,21.9816,22.0012,21.9751,21.9816,245800.0
2007-03-01 09:30:00,33.18,33.23,33.05,33.21,293200.0,21.6424,21.675,21.5576,21.662,293200.0
2007-03-01 09:40:00,33.13,33.23,32.94,33.16,273600.0,21.6098,21.675,21.4859,21.6294,273600.0
2007-03-01 09:50:00,33.15,33.35,33.0,33.31,183000.0,21.6229,21.7533,21.525,21.7272,183000.0
2007-03-01 10:00:00,33.13,33.53,33.13,33.4,251600.0,21.6098,21.8707,21.6098,21.7859,251600.0
2007-03-01 10:10:00,33.38,33.51,33.26,33.29,132400.0,21.7729,21.8577,21.6946,21.7142,132400.0
2007-03-01 10:20:00,33.5,33.51,33.28,33.47,142400.0,21.8512,21.8577,21.7077,21.8316,142400.0
2007-03-01 10:30:00,33.46,33.52,33.32,33.42,100400.0,21.8251,21.8642,21.7338,21.799,100400.0
2007-03-01 10:40:00,33.4,33.53,33.32,33.48,85400.0,21.7859,21.8707,21.7338,21.8381,85400.0
2007-03-01 10:50:00,33.48,33.62,33.35,33.35,122600.0,21.8381,21.9294,21.7533,21.7533,122600.0
2007-03-01 11:00:00,33.52,33.55,33.32,33.43,138200.0,21.8642,21.8838,21.7338,21.8055,138200.0
2007-03-01 11:10:00,33.32,33.6,33.3,33.52,104600.0,21.7338,21.9164,21.7207,21.8642,104600.0
2007-03-01 11:20:00,33.49,33.55,33.38,33.38,158800.0,21.8446,21.8838,21.7729,21.7729,158800.0
2007-03-01 11:30:00,33.38,33.52,33.32,33.45,163200.0,21.7729,21.8642,21.7338,21.8185,163200.0
2007-03-01 11:40:00,33.42,33.49,33.31,33.36,149000.0,21.799,21.8446,21.7272,21.7598,149000.0
2007-03-01 11:50:00,33.49,33.51,33.28,33.3,93000.0,21.8446,21.8577,21.7077,21.7207,93000.0
2007-03-01 12:00:00,33.4,33.42,33.29,33.3,102800.0,21.7859,21.799,21.7142,21.7207,102800.0
2007-03-01 12:10:00,33.35,33.4,33.31,33.34,65000.0,21.7533,21.7859,21.7272,21.7468,65000.0
2007-03-01 12:20:00,33.34,33.46,33.33,33.43,84800.0,21.7468,21.8251,21.7403,21.8055,84800.0
2007-03-01 12:30:00,33.42,33.45,33.38,33.43,51400.0,21.799,21.8185,21.7729,21.8055,51400.0
2007-03-01 12:40:00,33.43,33.5,33.42,33.48,51200.0,21.8055,21.8512,21.799,21.8381,51200.0
2007-03-01 12:50:00,33.48,33.51,33.45,33.49,58600.0,21.8381,21.8577,21.8185,21.8446,58600.0
2007-03-01 13:00:00,33.48,33.51,33.45,33.46,46800.0,21.8381,21.8577,21.8185,21.8251,46800.0
2007-03-01 13:10:00,33.47,33.47,33.43,33.46,39400.0,21.8316,21.8316,21.8055,21.8251,39400.0
2007-03-01 13:20:00,33.45,33.47,33.43,33.45,38800.0,21.8185,21.8316,21.8055,21.8185,38800.0
2007-03-01 13:30:00,33.45,33.49,33.42,33.43,89200.0,21.8185,21.8446,21.799,21.8055,89200.0
2007-03-01 13:40:00,33.43,33.51,33.41,33.47,100200.0,21.8055,21.8577,21.7925,21.8316,100200.0
2007-03-01 13:50:00,33.47,33.56,33.47,33.56,78600.0,21.8316,21.8903,21.8316,21.8903,78600.0
2007-03-01 14:00:00,33.55,33.62,33.52,33.52,85800.0,21.8838,21.9294,21.8642,21.8642,85800.0
2007-03-01 14:10:00,33.52,33.54,33.48,33.48,70000.0,21.8642,21.8773,21.8381,21.8381,70000.0
2007-03-01 14:20:00,33.49,33.54,33.47,33.47,94600.0,21.8446,21.8773,21.8316,21.8316,94600.0
2007-03-01 14:30:00,33.47,33.55,33.46,33.52,77600.0,21.8316,21.8838,21.8251,21.8642,77600.0
2007-03-01 14:40:00,33.53,33.53,33.45,33.5,75800.0,21.8707,21.8707,21.8185,21.8512,75800.0
2007-03-01 14:50:00,33.49,33.52,33.43,33.45,96800.0,21.8446,21.8642,21.8055,21.8185,96800.0
2007-03-01 15:00:00,33.46,33.5,33.43,33.47,130400.0,21.8251,21.8512,21.8055,21.8316,130400.0
2007-03-01 15:10:00,33.47,33.52,33.43,33.48,104800.0,21.8316,21.8642,21.8055,21.8381,104800.0
2007-03-01 15:20:00,33.48,33.48,33.34,33.4,114600.0,21.8381,21.8381,21.7468,21.7859,114600.0
2007-03-01 15:30:00,33.38,33.44,33.38,33.43,119800.0,21.7729,21.812,21.7729,21.8055,119800.0
2007-03-01 15:40:00,33.42,33.48,33.38,33.47,134600.0,21.799,21.8381,21.7729,21.8316,134600.0
2007-03-01 15:50:00,33.47,33.48,33.43,33.43,152000.0,21.8316,21.8381,21.8055,21.8055,152000.0
2007-03-02 09:30:00,33.44,33.49,33.26,33.33,174800.0,21.812,21.8446,21.6946,21.7403,174800.0
2007-03-02 09:40:00,33.33,33.45,33.26,33.26,71600.0,21.7403,21.8185,21.6946,21.6946,71600.0
2007-03-02 09:50:00,33.29,33.38,33.26,33.36,134400.0,21.7142,21.7729,21.6946,21.7598,134400.0
2007-03-02 10:00:00,33.35,33.49,33.35,33.39,102000.0,21.7533,21.8446,21.7533,21.7794,102000.0
2007-03-02 10:10:00,33.4,33.47,33.39,33.4,49400.0,21.7859,21.8316,21.7794,21.7859,49400.0
2007-03-02 10:20:00,33.41,33.41,33.35,33.4,148000.0,21.7925,21.7925,21.7533,21.7859,148000.0
2007-03-02 10:30:00,33.4,33.45,33.37,33.38,59600.0,21.7859,21.8185,21.7664,21.7729,59600.0
2007-03-02 10:40:00,33.38,33.49,33.38,33.47,79400.0,21.7729,21.8446,21.7729,21.8316,79400.0
2007-03-02 10:50:00,33.49,33.52,33.49,33.5,88600.0,21.8446,21.8642,21.8446,21.8512,88600.0
2007-03-02 11:00:00,33.5,33.5,33.43,33.49,51800.0,21.8512,21.8512,21.8055,21.8446,51800.0
2007-03-02 11:10:00,33.49,33.53,33.47,33.51,75600.0,21.8446,21.8707,21.8316,21.8577,75600.0
2007-03-02 11:20:00,33.52,33.52,33.47,33.48,102800.0,21.8642,21.8642,21.8316,21.8381,102800.0
2007-03-02 11:30:00,33.47,33.47,33.44,33.45,91200.0,21.8316,21.8316,21.812,21.8185,91200.0
2007-03-02 11:40:00,33.45,33.49,33.44,33.48,64800.0,21.8185,21.8446,21.812,21.8381,64800.0
2007-03-02 11:50:00,33.48,33.48,33.43,33.48,125000.0,21.8381,21.8381,21.8055,21.8381,125000.0
2007-03-02 12:00:00,33.47,33.49,33.45,33.48,43600.0,21.8316,21.8446,21.8185,21.8381,43600.0
2007-03-02 12:10:00,33.47,33.47,33.4,33.42,88400.0,21.8316,21.8316,21.7859,21.799,88400.0
2007-03-02 12:20:00,33.41,33.45,33.4,33.41,187400.0,21.7925,21.8185,21.7859,21.7925,187400.0
2007-03-02 12:30:00,33.41,33.43,33.38,33.41,269000.0,21.7925,21.8055,21.7729,21.7925,269000.0
2007-03-02 12:40:00,33.42,33.46,33.39,33.42,260400.0,21.799,21.8251,21.7794,21.799,260400.0
2007-03-02 12:50:00,33.42,33.46,33.42,33.45,111400.0,21.799,21.8251,21.799,21.8185,111400.0
2007-03-02 13:00:00,33.45,33.46,33.43,33.43,52000.0,21.8185,21.8251,21.8055,21.8055,52000.0
2007-03-02 13:10:00,33.44,33.47,33.42,33.45,136200.0,21.812,21.8316,21.799,21.8185,136200.0
2007-03-02 13:20:00,33.45,33.47,33.38,33.4,178600.0,21.8185,21.8316,21.7729,21.7859,178600.0
2007-03-02 13:30:00,33.4,33.46,33.38,33.45,123200.0,21.7859,21.8251,21.7729,21.8185,123200.0
2007-03-02 13:40:00,33.44,33.47,33.38,33.44,97400.0,21.812,21.8316,21.7729,21.812,97400.0
2007-03-02 13:50:00,33.44,33.45,33.36,33.43,99000.0,21.812,21.8185,21.7598,21.8055,99000.0
2007-03-02 14:00:00,33.43,33.43,33.35,33.38,91000.0,21.8055,21.8055,21.7533,21.7729,91000.0
2007-03-02 14:10:00,33.38,33.39,33.31,33.34,103800.0,21.7729,21.7794,21.7272,21.7468,103800.0
2007-03-02 14:20:00,33.34,33.42,33.32,33.4,151200.0,21.7468,21.799,21.7338,21.7859,151200.0
2007-03-02 14:30:00,33.4,33.47,33.38,33.47,95000.0,21.7859,21.8316,21.7729,21.8316,95000.0
2007-03-02 14:40:00,33.46,33.48,33.44,33.45,162600.0,21.8251,21.8381,21.812,21.8185,162600.0
2007-03-02 14:50:00,33.45,33.46,33.38,33.42,115400.0,21.8185,21.8251,21.7729,21.799,115400.0
2007-03-02 15:00:00,33.42,33.44,33.37,33.39,158200.0,21.799,21.812,21.7664,21.7794,158200.0
2007-03-02 15:10:00,33.38,33.42,33.37,33.39,112000.0,21.7729,21.799,21.7664,21.7794,112000.0
2007-03-02 15:20:00,33.39,33.42,33.38,33.41,65600.0,21.7794,21.799,21.7729,21.7925,65600.0
2007-03-02 15:30:00,33.41,33.45,33.38,33.43,116000.0,21.7925,21.8185,21.7729,21.8055,116000.0
2007-03-02 15:40:00,33.43,33.45,33.38,33.42,117400.0,21.8055,21.8185,21.7729,21.799,117400.0
2007-03-02 15:50:00,33.41,33.42,33.32,33.33,334200.0,21.7925,21.799,21.7338,21.7403,334200.0
2007-03-05 09:30:00,33.2,33.32,33.13,33.22,249800.0,21.6555,21.7338,21.6098,21.6685,249800.0
2007-03-05 09:40:00,33.24,33.32,33.16,33.24,116400.0,21.6816,21.7338,21.6294,21.6816,116400.0
2007-03-05 09:50:00,33.23,33.38,33.23,33.37,86200.0,21.675,21.7729,21.675,21.7664,86200.0
2007-03-05 10:00:00,33.37,33.37,33.26,33.27,92800.0,21.7664,21.7664,21.6946,21.7011,92800.0
2007-03-05 10:10:00,33.27,33.48,33.27,33.37,103200.0,21.7011,21.8381,21.7011,21.7664,103200.0
2007-03-05 10:20:00,33.37,33.38,33.29,33.31,64000.0,21.7664,21.7729,21.7142,21.7272,64000.0
2007-03-05 10:30:00,33.32,33.34,33.22,33.28,133600.0,21.7338,21.7468,21.6685,21.7077,133600.0
2007-03-05 10:40:00,33.28,33.35,33.27,33.31,87000.0,21.7077,21.7533,21.7011,21.7272,87000.0
2007-03-05 10:50:00,33.31,33.35,33.28,33.34,65600.0,21.7272,21.7533,21.7077,21.7468,65600.0
2007-03-05 11:00:00,33.34,33.38,33.3,33.38,79600.0,21.7468,21.7729,21.7207,21.7729,79600.0
2007-03-05 11:10:00,33.38,33.41,33.35,33.41,48000.0,21.7729,21.7925,21.7533,21.7925,48000.0
2007-03-05 11:20:00,33.4,33.4,33.32,33.33,70200.0,21.7859,21.7859,21.7338,21.7403,70200.0
2007-03-05 11:30:00,33.33,33.34,33.27,33.28,69200.0,21.7403,21.7468,21.7011,21.7077,69200.0
2007-03-05 11:40:00,33.29,33.33,33.27,33.3,80400.0,21.7142,21.7403,21.7011,21.7207,80400.0
2007-03-05 11:50:00,33.3,33.33,33.27,33.33,161800.0,21.7207,21.7403,21.7011,21.7403,161800.0
2007-03-05 12:00:00,33.33,33.33,33.27,33.3,83200.0,21.7403,21.7403,21.7011,21.7207,83200.0
2007-03-05 12:10:00,33.3,33.31,33.29,33.3,70400.0,21.7207,21.7272,21.7142,21.7207,70400.0
2007-03-05 12:20:00,33.3,33.33,33.29,33.3,50400.0,21.7207,21.7403,21.7142,21.7207,50400.0
2007-03-05 12:30:00,33.3,33.32,33.29,33.3,102600.0,21.7207,21.7338,21.7142,21.7207,102600.0
2007-03-05 12:40:00,33.3,33.35,33.3,33.34,116000.0,21.7207,21.7533,21.7207,21.7468,116000.0
2007-03-05 12:50:00,33.34,33.35,33.28,33.31,93800.0,21.7468,21.7533,21.7077,21.7272,93800.0
2007-03-05 13:00:00,33.31,33.33,33.29,33.3,84200.0,21.7272,21.7403,21.7142,21.7207,84200.0
2007-03-05 13:10:00,33.3,33.33,33.3,33.31,72800.0,21.7207,21.7403,21.7207,21.7272,72800.0
2007-03-05 13:20:00,33.31,33.33,33.28,33.32,67800.0,21.7272,21.7403,21.7077,21.7338,67800.0
2007-03-05 13:30:00,33.32,33.33,33.29,33.32,62800.0,21.7338,21.7403,21.7142,21.7338,62800.0
2007-03-05 13:40:00,33.31,33.37,33.3,33.37,81200.0,21.7272,21.7664,21.7207,21.7664,81200.0
2007-03-05 13:50:00,33.37,33.41,33.37,33.41,56000.0,21.7664,21.7925,21.7664,21.7925,56000.0
2007-03-05 14:00:00,33.41,33.47,33.38,33.38,81200.0,21.7925,21.8316,21.7729,21.7729,81200.0
2007-03-05 14:10:00,33.38,33.38,33.32,33.33,87600.0,21.7729,21.7729,21.7338,21.7403,87600.0
2007-03-05 14:20:00,33.33,33.36,33.32,33.33,63400.0,21.7403,21.7598,21.7338,21.7403,63400.0
2007-03-05 14:30:00,33.33,33.38,33.32,33.35,66200.0,21.7403,21.7729,21.7338,21.7533,66200.0
2007-03-05 14:40:00,33.36,33.4,33.32,33.39,57400.0,21.7598,21.7859,21.7338,21.7794,57400.0
2007-03-05 14:50:00,33.39,33.4,33.36,33.38,80800.0,21.7794,21.7859,21.7598,21.7729,80800.0
2007-03-05 15:00:00,33.38,33.4,33.3,33.35,193200.0,21.7729,21.7859,21.7207,21.7533,193200.0
2007-03-05 15:10:00,33.35,33.38,33.34,33.35,131400.0,21.7533,21.7729,21.7468,21.7533,131400.0
2007-03-05 15:20:00,33.35,33.5,33.35,33.5,199000.0,21.7533,21.8512,21.7533,21.8512,199000.0
2007-03-05 15:30:00,33.5,33.54,33.4,33.41,197200.0,21.8512,21.8773,21.7859,21.7925,197200.0
2007-03-05 15:40:00,33.41,33.41,33.37,33.4,166000.0,21.7925,21.7925,21.7664,21.7859,166000.0
2007-03-05 15:50:00,33.4,33.4,33.26,33.33,353800.0,21.7859,21.7859,21.6946,21.7403,353800.0
2007-03-06 09:30:00,33.41,33.5,33.25,33.27,188800.0,21.7925,21.8512,21.6881,21.7011,188800.0
2007-03-06 09:40:00,33.27,33.34,33.25,33.28,135000.0,21.7011,21.7468,21.6881,21.7077,135000.0
2007-03-06 09:50:00,33.3,33.31,33.25,33.29,96800.0,21.7207,21.7272,21.6881,21.7142,96800.0
2007-03-06 10:00:00,33.29,33.35,33.23,33.32,144800.0,21.7142,21.7533,21.675,21.7338,144800.0
2007-03-06 10:10:00,33.32,33.35,33.29,33.33,62200.0,21.7338,21.7533,21.7142,21.7403,62200.0
2007-03-06 10:20:00,33.34,33.35,33.3,33.34,51200.0,21.7468,21.7533,21.7207,21.7468,51200.0
2007-03-06 10:30:00,33.35,33.37,33.29,33.31,151600.0,21.7533,21.7664,21.7142,21.7272,151600.0
2007-03-06 10:40:00,33.3,33.3,33.23,33.26,153200.0,21.7207,21.7207,21.675,21.6946,153200.0
2007-03-06 10:50:00,33.26,33.26,33.2,33.23,95400.0,21.6946,21.6946,21.6555,21.675,95400.0
2007-03-06 11:00:00,33.23,33.25,33.22,33.23,82000.0,21.675,21.6881,21.6685,21.675,82000.0
2007-03-06 11:10:00,33.23,33.26,33.22,33.25,60400.0,21.675,21.6946,21.6685,21.6881,60400.0
2007-03-06 11:20:00,33.24,33.27,33.24,33.26,80400.0,21.6816,21.7011,21.6816,21.6946,80400.0
2007-03-06 11:30:00,33.27,33.29,33.25,33.25,54400.0,21.7011,21.7142,21.6881,21.6881,54400.0
2007-03-06 11:40:00,33.25,33.3,33.24,33.26,88000.0,21.6881,21.7207,21.6816,21.6946,88000.0
2007-03-06 11:50:00,33.25,33.26,33.19,33.2,127400.0,21.6881,21.6946,21.649,21.6555,127400.0
2007-03-06 12:00:00,33.2,33.25,33.2,33.24,58800.0,21.6555,21.6881,21.6555,21.6816,58800.0
2007-03-06 12:10:00,33.24,33.24,33.19,33.2,82400.0,21.6816,21.6816,21.649,21.6555,82400.0
2007-03-06 12:20:00,33.21,33.23,33.18,33.2,466400.0,21.662,21.675,21.6424,21.6555,466400.0
2007-03-06 12:30:00,33.19,33.21,33.17,33.19,175600.0,21.649,21.662,21.6359,21.649,175600.0
2007-03-06 12:40:00,33.19,33.19,33.15,33.18,70000.0,21.649,21.649,21.6229,21.6424,70000.0
2007-03-06 12:50:00,33.18,33.21,33.17,33.21,94800.0,21.6424,21.662,21.6359,21.662,94800.0
2007-03-06 13:00:00,33.21,33.23,33.19,33.22,59200.0,21.662,21.675,21.649,21.6685,59200.0
2007-03-06 13:10:00,33.22,33.22,33.2,33.2,39800.0,21.6685,21.6685,21.6555,21.6555,39800.0
2007-03-06 13:20:00,33.2,33.21,33.2,33.21,90800.0,21.6555,21.662,21.6555,21.662,90800.0
2007-03-06 13:30:00,33.2,33.24,33.2,33.23,79200.0,21.6555,21.6816,21.6555,21.675,79200.0
2007-03-06 13:40:00,33.24,33.3,33.23,33.3,63800.0,21.6816,21.7207,21.675,21.7207,63800.0
2007-03-06 13:50:00,33.29,33.3,33.27,33.29,57200.0,21.7142,21.7207,21.7011,21.7142,57200.0
2007-03-06 14:00:00,33.3,33.33,33.29,33.3,85600.0,21.7207,21.7403,21.7142,21.7207,85600.0
2007-03-06 14:10:00,33.3,33.32,33.26,33.29,115800.0,21.7207,21.7338,21.6946,21.7142,115800.0
2007-03-06 14:20:00,33.29,33.34,33.28,33.3,95000.0,21.7142,21.7468,21.7077,21.7207,95000.0
2007-03-06 14:30:00,33.3,33.31,33.27,33.3,77400.0,21.7207,21.7272,21.7011,21.7207,77400.0
2007-03-06 14:40:00,33.29,33.32,33.29,33.3,79000.0,21.7142,21.7338,21.7142,21.7207,79000.0
2007-03-06 14:50:00,33.3,33.32,33.29,33.31,137200.0,21.7207,21.7338,21.7142,21.7272,137200.0
2007-03-06 15:00:00,33.31,33.31,33.28,33.31,85400.0,21.7272,21.7272,21.7077,21.7272,85400.0
2007-03-06 15:10:00,33.31,33.35,33.28,33.29,145400.0,21.7272,21.7533,21.7077,21.7142,145400.0
2007-03-06 15:20:00,33.29,33.35,33.29,33.34,116200.0,21.7142,21.7533,21.7142,21.7468,116200.0
2007-03-06 15:30:00,33.33,33.35,33.29,33.3,113200.0,21.7403,21.7533,21.7142,21.7207,113200.0
2007-03-06 15:40:00,33.31,33.33,33.3,33.33,96400.0,21.7272,21.7403,21.7207,21.7403,96400.0
2007-03-06 15:50:00,33.33,33.33,33.3,33.31,158400.0,21.7403,21.7403,21.7207,21.7272,158400.0
2007-03-07 09:30:00,33.31,33.31,33.19,33.24,110800.0,21.7272,21.7272,21.649,21.6816,110800.0
2007-03-07 09:40:00,33.27,33.27,33.2,33.23,81800.0,21.7011,21.7011,21.6555,21.675,81800.0
2007-03-07 09:50:00,33.23,33.24,33.18,33.21,126800.0,21.675,21.6816,21.6424,21.662,126800.0
2007-03-07 10:00:00,33.21,33.24,33.2,33.23,54000.0,21.662,21.6816,21.6555,21.675,54000.0
2007-03-07 10:10:00,33.24,33.24,33.16,33.17,63600.0,21.6816,21.6816,21.6294,21.6359,63600.0
2007-03-07 10:20:00,33.17,33.23,33.17,33.21,59800.0,21.6359,21.675,21.6359,21.662,59800.0
2007-03-07 10:30:00,33.22,33.23,33.17,33.17,77000.0,21.6685,21.675,21.6359,21.6359,77000.0
2007-03-07 10:40:00,33.17,33.18,33.13,33.13,85800.0,21.6359,21.6424,21.6098,21.6098,85800.0
2007-03-07 10:50:00,33.14,33.15,33.13,33.13,49000.0,21.6163,21.6229,21.6098,21.6098,49000.0
2007-03-07 11:00:00,33.13,33.16,33.13,33.15,103400.0,21.6098,21.6294,21.6098,21.6229,103400.0
2007-03-07 11:10:00,33.15,33.17,33.13,33.15,53800.0,21.6229,21.6359,21.6098,21.6229,53800.0
2007-03-07 11:20:00,33.14,33.16,33.13,33.13,63000.0,21.6163,21.6294,21.6098,21.6098,63000.0
2007-03-07 11:30:00,33.13,33.13,33.06,33.08,104600.0,21.6098,21.6098,21.5642,21.5772,104600.0
2007-03-07 11:40:00,33.08,33.09,33.06,33.06,66000.0,21.5772,21.5837,21.5642,21.5642,66000.0
2007-03-07 11:50:00,33.06,33.07,33.04,33.07,78800.0,21.5642,21.5707,21.5511,21.5707,78800.0
2007-03-07 12:00:00,33.07,33.09,33.06,33.09,94200.0,21.5707,21.5837,21.5642,21.5837,94200.0
2007-03-07 12:10:00,33.09,33.09,33.07,33.08,63800.0,21.5837,21.5837,21.5707,21.5772,63800.0
2007-03-07 12:20:00,33.08,33.1,33.06,33.1,65000.0,21.5772,21.5903,21.5642,21.5903,65000.0
2007-03-07 12:30:00,33.09,33.12,33.07,33.08,71600.0,21.5837,21.6033,21.5707,21.5772,71600.0
2007-03-07 12:40:00,33.08,33.09,33.06,33.09,54600.0,21.5772,21.5837,21.5642,21.5837,54600.0
2007-03-07 12:50:00,33.1,33.1,33.07,33.08,64400.0,21.5903,21.5903,21.5707,21.5772,64400.0
2007-03-07 13:00:00,33.07,33.09,33.05,33.09,101800.0,21.5707,21.5837,21.5576,21.5837,101800.0
2007-03-07 13:10:00,33.08,33.09,33.05,33.06,75800.0,21.5772,21.5837,21.5576,21.5642,75800.0
2007-03-07 13:20:00,33.05,33.07,33.03,33.05,90400.0,21.5576,21.5707,21.5446,21.5576,90400.0
2007-03-07 13:30:00,33.05,33.08,33.04,33.06,114600.0,21.5576,21.5772,21.5511,21.5642,114600.0
2007-03-07 13:40:00,33.05,33.07,33.05,33.07,81400.0,21.5576,21.5707,21.5576,21.5707,81400.0
2007-03-07 13:50:00,33.06,33.07,33.05,33.05,85800.0,21.5642,21.5707,21.5576,21.5576,85800.0
2007-03-07 14:00:00,33.04,33.05,33.01,33.02,107400.0,21.5511,21.5576,21.5315,21.5381,107400.0
2007-03-07 14:10:00,33.02,33.02,32.96,33.01,195600.0,21.5381,21.5381,21.4989,21.5315,195600.0
2007-03-07 14:20:00,33.01,33.04,32.98,32.99,80200.0,21.5315,21.5511,21.512,21.5185,80200.0
2007-03-07 14:30:00,32.99,33.02,32.99,33.0,102200.0,21.5185,21.5381,21.5185,21.525,102200.0
2007-03-07 14:40:00,33.0,33.03,32.99,33.01,104400.0,21.525,21.5446,21.5185,21.5315,104400.0
2007-03-07 14:50:00,33.01,33.02,32.98,33.02,84400.0,21.5315,21.5381,21.512,21.5381,84400.0
2007-03-07 15:00:00,33.01,33.07,33.01,33.05,53600.0,21.5315,21.5707,21.5315,21.5576,53600.0
2007-03-07 15:10:00,33.05,33.27,33.01,33.03,474800.0,21.5576,21.7011,21.5315,21.5446,474800.0
2007-03-07 15:20:00,33.04,33.06,32.98,32.99,135400.0,21.5511,21.5642,21.512,21.5185,135400.0
2007-03-07 15:30:00,32.99,33.02,32.96,33.0,128200.0,21.5185,21.5381,21.4989,21.525,128200.0
2007-03-07 15:40:00,33.01,33.04,32.99,33.04,239400.0,21.5315,21.5511,21.5185,21.5511,239400.0
2007-03-07 15:50:00,33.04,33.04,32.94,32.94,278800.0,21.5511,21.5511,21.4859,21.4859,278800.0
2007-03-08 09:30:00,32.9,33.04,32.9,33.02,213600.0,21.4598,21.5511,21.4598,21.5381,213600.0
2007-03-08 09:40:00,33.02,33.05,32.95,32.96,105600.0,21.5381,21.5576,21.4924,21.4989,105600.0
2007-03-08 09:50:00,32.96,33.02,32.95,32.97,84600.0,21.4989,21.5381,21.4924,21.5055,84600.0
2007-03-08 10:00:00,32.96,32.97,32.93,32.96,51000.0,21.4989,21.5055,21.4794,21.4989,51000.0
2007-03-08 10:10:00,32.97,32.98,32.91,32.94,112600.0,21.5055,21.512,21.4663,21.4859,112600.0
2007-03-08 10:20:00,32.94,32.97,32.94,32.96,84200.0,21.4859,21.5055,21.4859,21.4989,84200.0
2007-03-08 10:30:00,32.96,33.0,32.94,32.99,90600.0,21.4989,21.525,21.4859,21.5185,90600.0
2007-03-08 10:40:00,32.99,32.99,32.97,32.99,111000.0,21.5185,21.5185,21.5055,21.5185,111000.0
2007-03-08 10:50:00,32.99,33.04,32.99,33.04,123200.0,21.5185,21.5511,21.5185,21.5511,123200.0
2007-03-08 11:00:00,33.05,33.07,33.02,33.02,101400.0,21.5576,21.5707,21.5381,21.5381,101400.0
2007-03-08 11:10:00,33.02,33.02,32.97,32.99,61800.0,21.5381,21.5381,21.5055,21.5185,61800.0
2007-03-08 11:20:00,32.99,33.0,32.98,32.98,57800.0,21.5185,21.525,21.512,21.512,57800.0
2007-03-08 11:30:00,32.98,32.99,32.95,32.99,49600.0,21.512,21.5185,21.4924,21.5185,49600.0
2007-03-08 11:40:00,32.99,33.01,32.98,32.99,40000.0,21.5185,21.5315,21.512,21.5185,40000.0
2007-03-08 11:50:00,32.99,33.0,32.98,33.0,32600.0,21.5185,21.525,21.512,21.525,32600.0
2007-03-08 12:00:00,32.99,33.02,32.99,33.0,101400.0,21.5185,21.5381,21.5185,21.525,101400.0
2007-03-08 12:10:00,32.99,32.99,32.97,32.98,58000.0,21.5185,21.5185,21.5055,21.512,58000.0
2007-03-08 12:20:00,32.98,32.99,32.97,32.99,34400.0,21.512,21.5185,21.5055,21.5185,34400.0
2007-03-08 12:30:00,32.99,32.99,32.95,32.98,29200.0,21.5185,21.5185,21.4924,21.512,29200.0
2007-03-08 12:40:00,32.98,32.99,32.91,32.92,65800.0,21.512,21.5185,21.4663,21.4728,65800.0
2007-03-08 12:50:00,32.92,32.93,32.88,32.88,121200.0,21.4728,21.4794,21.4468,21.4468,121200.0
2007-03-08 13:00:00,32.88,32.96,32.85,32.95,107800.0,21.4468,21.4989,21.4272,21.4924,107800.0
2007-03-08 13:10:00,32.95,32.96,32.92,32.95,63600.0,21.4924,21.4989,21.4728,21.4924,63600.0
2007-03-08 13:20:00,32.96,32.99,32.94,32.96,147000.0,21.4989,21.5185,21.4859,21.4989,147000.0
2007-03-08 13:30:00,32.96,32.98,32.91,32.98,58600.0,21.4989,21.512,21.4663,21.512,58600.0
2007-03-08 13:40:00,32.98,33.01,32.97,33.01,68200.0,21.512,21.5315,21.5055,21.5315,68200.0
2007-03-08 13:50:00,33.02,33.04,33.01,33.02,70000.0,21.5381,21.5511,21.5315,21.5381,70000.0
2007-03-08 14:00:00,33.02,33.03,33.01,33.02,55800.0,21.5381,21.5446,21.5315,21.5381,55800.0
2007-03-08 14:10:00,33.02,33.05,33.01,33.02,100200.0,21.5381,21.5576,21.5315,21.5381,100200.0
2007-03-08 14:20:00,33.01,33.02,33.0,33.0,63800.0,21.5315,21.5381,21.525,21.525,63800.0
2007-03-08 14:30:00,33.0,33.01,32.9,32.93,149400.0,21.525,21.5315,21.4598,21.4794,149400.0
2007-03-08 14:40:00,32.93,33.01,32.93,33.01,129200.0,21.4794,21.5315,21.4794,21.5315,129200.0
2007-03-08 14:50:00,33.0,33.07,33.0,33.06,105400.0,21.525,21.5707,21.525,21.5642,105400.0
2007-03-08 15:00:00,33.06,33.08,33.05,33.06,83200.0,21.5642,21.5772,21.5576,21.5642,83200.0
2007-03-08 15:10:00,33.05,33.06,33.04,33.05,67400.0,21.5576,21.5642,21.5511,21.5576,67400.0
2007-03-08 15:20:00,33.06,33.1,33.05,33.09,76400.0,21.5642,21.5903,21.5576,21.5837,76400.0
2007-03-08 15:30:00,33.1,33.15,33.1,33.13,106400.0,21.5903,21.6229,21.5903,21.6098,106400.0
2007-03-08 15:40:00,33.13,33.14,33.09,33.09,135800.0,21.6098,21.6163,21.5837,21.5837,135800.0
2007-03-08 15:50:00,33.09,33.1,33.06,33.1,139600.0,21.5837,21.5903,21.5642,21.5903,139600.0
2007-03-09 09:30:00,33.12,33.35,33.12,33.23,111200.0,21.6033,21.7533,21.6033,21.675,111200.0
2007-03-09 09:40:00,33.25,33.32,33.23,33.3,66200.0,21.6881,21.7338,21.675,21.7207,66200.0
2007-03-09 09:50:00,33.31,33.34,33.23,33.24,99000.0,21.7272,21.7468,21.675,21.6816,99000.0
2007-03-09 10:00:00,33.24,33.24,33.11,33.13,105600.0,21.6816,21.6816,21.5968,21.6098,105600.0
2007-03-09 10:10:00,33.13,33.17,33.05,33.07,110200.0,21.6098,21.6359,21.5576,21.5707,110200.0
2007-03-09 10:20:00,33.07,33.16,33.07,33.16,72400.0,21.5707,21.6294,21.5707,21.6294,72400.0
2007-03-09 10:30:00,33.16,33.16,33.11,33.16,90400.0,21.6294,21.6294,21.5968,21.6294,90400.0
2007-03-09 10:40:00,33.16,33.17,33.13,33.17,75200.0,21.6294,21.6359,21.6098,21.6359,75200.0
2007-03-09 10:50:00,33.17,33.22,33.16,33.2,53000.0,21.6359,21.6685,21.6294,21.6555,53000.0
2007-03-09 11:00:00,33.2,33.21,33.16,33.17,66400.0,21.6555,21.662,21.6294,21.6359,66400.0
2007-03-09 11:10:00,33.17,33.22,33.16,33.21,60000.0,21.6359,21.6685,21.6294,21.662,60000.0
2007-03-09 11:20:00,33.21,33.25,33.16,33.24,60200.0,21.662,21.6881,21.6294,21.6816,60200.0
2007-03-09 11:30:00,33.24,33.33,33.23,33.32,81800.0,21.6816,21.7403,21.675,21.7338,81800.0
2007-03-09 11:40:00,33.32,33.32,33.29,33.31,46400.0,21.7338,21.7338,21.7142,21.7272,46400.0
2007-03-09 11:50:00,33.31,33.31,33.24,33.24,39800.0,21.7272,21.7272,21.6816,21.6816,39800.0
2007-03-09 12:00:00,33.24,33.27,33.24,33.25,44200.0,21.6816,21.7011,21.6816,21.6881,44200.0
2007-03-09 12:10:00,33.26,33.27,33.24,33.27,27400.0,21.6946,21.7011,21.6816,21.7011,27400.0
2007-03-09 12:20:00,33.26,33.29,33.25,33.29,56000.0,21.6946,21.7142,21.6881,21.7142,56000.0
2007-03-09 12:30:00,33.28,33.3,33.24,33.27,35000.0,21.7077,21.7207,21.6816,21.7011,35000.0
2007-03-09 12:40:00,33.27,33.27,33.18,33.18,52600.0,21.7011,21.7011,21.6424,21.6424,52600.0
2007-03-09 12:50:00,33.19,33.22,33.16,33.19,31600.0,21.649,21.6685,21.6294,21.649,31600.0
2007-03-09 13:00:00,33.19,33.24,33.18,33.24,38400.0,21.649,21.6816,21.6424,21.6816,38400.0
2007-03-09 13:10:00,33.24,33.24,33.15,33.17,57800.0,21.6816,21.6816,21.6229,21.6359,57800.0
2007-03-09 13:20:00,33.16,33.22,33.13,33.2,40200.0,21.6294,21.6685,21.6098,21.6555,40200.0
2007-03-09 13:30:00,33.21,33.24,33.15,33.17,72400.0,21.662,21.6816,21.6229,21.6359,72400.0
2007-03-09 13:40:00,33.17,33.24,33.17,33.24,42400.0,21.6359,21.6816,21.6359,21.6816,42400.0
2007-03-09 13:50:00,33.24,33.24,33.2,33.23,98800.0,21.6816,21.6816,21.6555,21.675,98800.0
2007-03-09 14:00:00,33.23,33.26,33.21,33.26,96400.0,21.675,21.6946,21.662,21.6946,96400.0
2007-03-09 14:10:00,33.25,33.26,33.23,33.26,68000.0,21.6881,21.6946,21.675,21.6946,68000.0
2007-03-09 14:20:00,33.24,33.27,33.24,33.26,88800.0,21.6816,21.7011,21.6816,21.6946,88800.0
2007-03-09 14:30:00,33.27,33.33,33.24,33.31,123200.0,21.7011,21.7403,21.6816,21.7272,123200.0
2007-03-09 14:40:00,33.31,33.34,33.26,33.29,83600.0,21.7272,21.7468,21.6946,21.7142,83600.0
2007-03-09 14:50:00,33.29,33.32,33.25,33.31,78400.0,21.7142,21.7338,21.6881,21.7272,78400.0
2007-03-09 15:00:00,33.32,33.34,33.29,33.31,76000.0,21.7338,21.7468,21.7142,21.7272,76000.0
2007-03-09 15:10:00,33.31,33.33,33.29,33.31,110400.0,21.7272,21.7403,21.7142,21.7272,110400.0
2007-03-09 15:20:00,33.32,33.34,33.31,33.31,74800.0,21.7338,21.7468,21.7272,21.7272,74800.0
2007-03-09 15:30:00,33.31,33.32,33.29,33.29,150600.0,21.7272,21.7338,21.7142,21.7142,150600.0
2007-03-09 15:40:00,33.3,33.38,33.29,33.38,155200.0,21.7207,21.7729,21.7142,21.7729,155200.0
2007-03-09 15:50:00,33.38,33.38,33.27,33.29,238400.0,21.7729,21.7729,21.7011,21.7142,238400.0
2007-03-12 09:30:00,33.32,33.33,33.17,33.3,130200.0,21.7338,21.7403,21.6359,21.7207,130200.0
2007-03-12 09:40:00,33.3,33.35,33.26,33.3,93000.0,21.7207,21.7533,21.6946,21.7207,93000.0
2007-03-12 09:50:00,33.3,33.35,33.26,33.27,65400.0,21.7207,21.7533,21.6946,21.7011,65400.0
2007-03-12 10:00:00,33.28,33.33,33.27,33.3,47000.0,21.7077,21.7403,21.7011,21.7207,47000.0
2007-03-12 10:10:00,33.29,33.32,33.26,33.27,82000.0,21.7142,21.7338,21.6946,21.7011,82000.0
2007-03-12 10:20:00,33.27,33.31,33.22,33.27,103200.0,21.7011,21.7272,21.6685,21.7011,103200.0
2007-03-12 10:30:00,33.27,33.3,33.25,33.25,71000.0,21.7011,21.7207,21.6881,21.6881,71000.0
2007-03-12 10:40:00,33.25,33.26,33.23,33.25,63800.0,21.6881,21.6946,21.675,21.6881,63800.0
2007-03-12 10:50:00,33.25,33.28,33.21,33.24,74400.0,21.6881,21.7077,21.662,21.6816,74400.0
2007-03-12 11:00:00,33.24,33.26,33.23,33.24,54200.0,21.6816,21.6946,21.675,21.6816,54200.0
2007-03-12 11:10:00,33.24,33.27,33.23,33.26,38600.0,21.6816,21.7011,21.675,21.6946,38600.0
2007-03-12 11:20:00,33.26,33.28,33.22,33.23,42200.0,21.6946,21.7077,21.6685,21.675,42200.0
2007-03-12 11:30:00,33.23,33.26,33.23,33.23,32200.0,21.675,21.6946,21.675,21.675,32200.0
2007-03-12 11:40:00,33.23,33.24,33.2,33.21,33800.0,21.675,21.6816,21.6555,21.662,33800.0
2007-03-12 11:50:00,33.22,33.23,33.19,33.2,54200.0,21.6685,21.675,21.649,21.6555,54200.0
2007-03-12 12:00:00,33.21,33.26,33.19,33.26,48800.0,21.662,21.6946,21.649,21.6946,48800.0
2007-03-12 12:10:00,33.26,33.31,33.26,33.31,38000.0,21.6946,21.7272,21.6946,21.7272,38000.0
2007-03-12 12:20:00,33.3,33.3,33.24,33.25,29600.0,21.7207,21.7207,21.6816,21.6881,29600.0
2007-03-12 12:30:00,33.26,33.27,33.23,33.23,43600.0,21.6946,21.7011,21.675,21.675,43600.0
2007-03-12 12:40:00,33.24,33.26,33.23,33.23,38000.0,21.6816,21.6946,21.675,21.675,38000.0
2007-03-12 12:50:00,33.23,33.25,33.22,33.25,31200.0,21.675,21.6881,21.6685,21.6881,31200.0
2007-03-12 13:00:00,33.24,33.25,33.2,33.2,50800.0,21.6816,21.6881,21.6555,21.6555,50800.0
2007-03-12 13:10:00,33.2,33.22,33.18,33.21,90200.0,21.6555,21.6685,21.6424,21.662,90200.0
2007-03-12 13:20:00,33.2,33.21,33.17,33.19,97400.0,21.6555,21.662,21.6359,21.649,97400.0
2007-03-12 13:30:00,33.19,33.22,33.17,33.22,39400.0,21.649,21.6685,21.6359,21.6685,39400.0
2007-03-12 13:40:00,33.21,33.24,33.21,33.24,26800.0,21.662,21.6816,21.662,21.6816,26800.0
2007-03-12 13:50:00,33.24,33.28,33.24,33.27,35000.0,21.6816,21.7077,21.6816,21.7011,35000.0
2007-03-12 14:00:00,33.27,33.28,33.24,33.24,42000.0,21.7011,21.7077,21.6816,21.6816,42000.0
2007-03-12 14:10:00,33.25,33.29,33.23,33.29,54000.0,21.6881,21.7142,21.675,21.7142,54000.0
2007-03-12 14:20:00,33.29,33.31,33.25,33.27,71800.0,21.7142,21.7272,21.6881,21.7011,71800.0
2007-03-12 14:30:00,33.27,33.35,33.26,33.33,97400.0,21.7011,21.7533,21.6946,21.7403,97400.0
2007-03-12 14:40:00,33.34,33.38,33.32,33.37,82000.0,21.7468,21.7729,21.7338,21.7664,82000.0
2007-03-12 14:50:00,33.37,33.4,33.37,33.39,48400.0,21.7664,21.7859,21.7664,21.7794,48400.0
2007-03-12 15:00:00,33.38,33.39,33.34,33.37,72800.0,21.7729,21.7794,21.7468,21.7664,72800.0
2007-03-12 15:10:00,33.35,33.37,33.34,33.37,58000.0,21.7533,21.7664,21.7468,21.7664,58000.0
2007-03-12 15:20:00,33.36,33.36,33.34,33.35,52200.0,21.7598,21.7598,21.7468,21.7533,52200.0
2007-03-12 15:30:00,33.34,33.34,33.26,33.27,92000.0,21.7468,21.7468,21.6946,21.7011,92000.0
2007-03-12 15:40:00,33.27,33.33,33.27,33.31,96200.0,21.7011,21.7403,21.7011,21.7272,96200.0
2007-03-12 15:50:00,33.3,33.31,33.27,33.3,78600.0,21.7207,21.7272,21.7011,21.7207,78600.0
2007-03-13 09:30:00,33.21,33.25,33.13,33.2,99400.0,21.662,21.6881,21.6098,21.6555,99400.0
2007-03-13 09:40:00,33.21,33.24,33.13,33.15,78600.0,21.662,21.6816,21.6098,21.6229,78600.0
2007-03-13 09:50:00,33.15,33.19,33.13,33.14,62800.0,21.6229,21.649,21.6098,21.6163,62800.0
2007-03-13 10:00:00,33.16,33.16,33.09,33.09,65200.0,21.6294,21.6294,21.5837,21.5837,65200.0
2007-03-13 10:10:00,33.1,33.13,33.09,33.12,61600.0,21.5903,21.6098,21.5837,21.6033,61600.0
2007-03-13 10:20:00,33.12,33.12,33.09,33.1,55800.0,21.6033,21.6033,21.5837,21.5903,55800.0
2007-03-13 10:30:00,33.09,33.11,33.05,33.05,55400.0,21.5837,21.5968,21.5576,21.5576,55400.0
2007-03-13 10:40:00,33.05,33.12,33.05,33.11,30800.0,21.5576,21.6033,21.5576,21.5968,30800.0
2007-03-13 10:50:00,33.12,33.14,33.1,33.11,33200.0,21.6033,21.6163,21.5903,21.5968,33200.0
2007-03-13 11:00:00,33.11,33.13,33.09,33.1,36800.0,21.5968,21.6098,21.5837,21.5903,36800.0
2007-03-13 11:10:00,33.1,33.13,33.08,33.1,30200.0,21.5903,21.6098,21.5772,21.5903,30200.0
2007-03-13 11:20:00,33.09,33.11,33.07,33.11,39000.0,21.5837,21.5968,21.5707,21.5968,39000.0
2007-03-13 11:30:00,33.11,33.15,33.1,33.15,59200.0,21.5968,21.6229,21.5903,21.6229,59200.0
2007-03-13 11:40:00,33.15,33.15,33.1,33.11,30600.0,21.6229,21.6229,21.5903,21.5968,30600.0
2007-03-13 11:50:00,33.09,33.13,33.09,33.13,37400.0,21.5837,21.6098,21.5837,21.6098,37400.0
2007-03-13 12:00:00,33.13,33.17,33.12,33.16,62600.0,21.6098,21.6359,21.6033,21.6294,62600.0
2007-03-13 12:10:00,33.15,33.15,33.08,33.11,148800.0,21.6229,21.6229,21.5772,21.5968,148800.0
2007-03-13 12:20:00,33.11,33.19,33.07,33.17,217000.0,21.5968,21.649,21.5707,21.6359,217000.0
2007-03-13 12:30:00,33.15,33.22,33.1,33.18,138400.0,21.6229,21.6685,21.5903,21.6424,138400.0
2007-03-13 12:40:00,33.18,33.23,33.17,33.19,65400.0,21.6424,21.675,21.6359,21.649,65400.0
2007-03-13 12:50:00,33.18,33.22,33.16,33.21,146200.0,21.6424,21.6685,21.6294,21.662,146200.0
2007-03-13 13:00:00,33.21,33.27,33.18,33.19,62000.0,21.662,21.7011,21.6424,21.649,62000.0
2007-03-13 13:10:00,33.19,33.21,33.16,33.2,52600.0,21.649,21.662,21.6294,21.6555,52600.0
2007-03-13 13:20:00,33.2,33.24,33.16,33.19,87000.0,21.6555,21.6816,21.6294,21.649,87000.0
2007-03-13 13:30:00,33.2,33.22,33.16,33.2,141800.0,21.6555,21.6685,21.6294,21.6555,141800.0
2007-03-13 13:40:00,33.19,33.23,33.16,33.18,81200.0,21.649,21.675,21.6294,21.6424,81200.0
2007-03-13 13:50:00,33.18,33.23,33.16,33.21,121600.0,21.6424,21.675,21.6294,21.662,121600.0
2007-03-13 14:00:00,33.22,33.24,33.15,33.17,102600.0,21.6685,21.6816,21.6229,21.6359,102600.0
2007-03-13 14:10:00,33.17,33.19,33.12,33.15,200400.0,21.6359,21.649,21.6033,21.6229,200400.0
2007-03-13 14:20:00,33.17,33.17,33.13,33.14,113600.0,21.6359,21.6359,21.6098,21.6163,113600.0
2007-03-13 14:30:00,33.14,33.15,33.13,33.13,124200.0,21.6163,21.6229,21.6098,21.6098,124200.0
2007-03-13 14:40:00,33.13,33.14,33.13,33.14,161000.0,21.6098,21.6163,21.6098,21.6163,161000.0
2007-03-13 14:50:00,33.13,33.14,33.08,33.09,117800.0,21.6098,21.6163,21.5772,21.5837,117800.0
2007-03-13 15:00:00,33.08,33.08,33.01,33.06,120200.0,21.5772,21.5772,21.5315,21.5642,120200.0
2007-03-13 15:10:00,33.07,33.09,33.01,33.04,77000.0,21.5707,21.5837,21.5315,21.5511,77000.0
2007-03-13 15:20:00,33.04,33.1,33.02,33.06,184000.0,21.5511,21.5903,21.5381,21.5642,184000.0
2007-03-13 15:30:00,33.06,33.06,33.01,33.02,129000.0,21.5642,21.5642,21.5315,21.5381,129000.0
2007-03-13 15:40:00,33.02,33.02,32.96,32.99,227200.0,21.5381,21.5381,21.4989,21.5185,227200.0
2007-03-13 15:50:00,33.0,33.0,32.88,32.88,331200.0,21.525,21.525,21.4468,21.4468,331200.0
2007-03-14 09:30:00,33.0,33.05,32.95,33.05,124400.0,21.525,21.5576,21.4924,21.5576,124400.0
2007-03-14 09:40:00,33.04,33.08,33.02,33.05,172800.0,21.5511,21.5772,21.5381,21.5576,172800.0
2007-03-14 09:50:00,33.05,33.05,32.99,33.01,113800.0,21.5576,21.5576,21.5185,21.5315,113800.0
2007-03-14 10:00:00,33.01,33.01,32.94,32.94,124600.0,21.5315,21.5315,21.4859,21.4859,124600.0
2007-03-14 10:10:00,32.96,33.0,32.94,32.97,84000.0,21.4989,21.525,21.4859,21.5055,84000.0
2007-03-14 10:20:00,32.96,33.0,32.91,32.91,91600.0,21.4989,21.525,21.4663,21.4663,91600.0
2007-03-14 10:30:00,32.92,32.99,32.88,32.9,347200.0,21.4728,21.5185,21.4468,21.4598,347200.0
2007-03-14 10:40:00,32.9,32.93,32.86,32.91,131600.0,21.4598,21.4794,21.4337,21.4663,131600.0
2007-03-14 10:50:00,32.91,32.92,32.86,32.87,106600.0,21.4663,21.4728,21.4337,21.4402,106600.0
2007-03-14 11:00:00,32.88,32.88,32.81,32.87,109200.0,21.4468,21.4468,21.4011,21.4402,109200.0
2007-03-14 11:10:00,32.87,32.89,32.85,32.87,54000.0,21.4402,21.4533,21.4272,21.4402,54000.0
2007-03-14 11:20:00,32.87,32.88,32.82,32.83,52200.0,21.4402,21.4468,21.4076,21.4141,52200.0
2007-03-14 11:30:00,32.85,32.85,32.77,32.77,133000.0,21.4272,21.4272,21.375,21.375,133000.0
2007-03-14 11:40:00,32.78,32.82,32.76,32.78,130000.0,21.3815,21.4076,21.3685,21.3815,130000.0
2007-03-14 11:50:00,32.78,32.78,32.73,32.74,56200.0,21.3815,21.3815,21.3489,21.3554,56200.0
2007-03-14 12:00:00,32.75,32.76,32.62,32.66,126600.0,21.362,21.3685,21.2772,21.3033,126600.0
2007-03-14 12:10:00,32.66,32.69,32.52,32.58,247400.0,21.3033,21.3228,21.2119,21.2511,247400.0
2007-03-14 12:20:00,32.58,32.6,32.46,32.53,180000.0,21.2511,21.2641,21.1728,21.2185,180000.0
2007-03-14 12:30:00,32.55,32.55,32.49,32.54,64600.0,21.2315,21.2315,21.1924,21.225,64600.0
2007-03-14 12:40:00,32.54,32.57,32.49,32.52,96400.0,21.225,21.2445,21.1924,21.2119,96400.0
2007-03-14 12:50:00,32.51,32.54,32.44,32.52,189400.0,21.2054,21.225,21.1598,21.2119,189400.0
2007-03-14 13:00:00,32.54,32.6,32.51,32.55,95000.0,21.225,21.2641,21.2054,21.2315,95000.0
2007-03-14 13:10:00,32.54,32.59,32.54,32.57,236000.0,21.225,21.2576,21.225,21.2445,236000.0
2007-03-14 13:20:00,32.58,32.58,32.52,32.55,340600.0,21.2511,21.2511,21.2119,21.2315,340600.0
2007-03-14 13:30:00,32.55,32.57,32.52,32.54,159200.0,21.2315,21.2445,21.2119,21.225,159200.0
2007-03-14 13:40:00,32.53,32.57,32.52,32.54,261400.0,21.2185,21.2445,21.2119,21.225,261400.0
2007-03-14 13:50:00,32.54,32.64,32.54,32.61,155800.0,21.225,21.2902,21.225,21.2706,155800.0
2007-03-14 14:00:00,32.62,32.69,32.62,32.64,130800.0,21.2772,21.3228,21.2772,21.2902,130800.0
2007-03-14 14:10:00,32.66,32.68,32.63,32.68,77800.0,21.3033,21.3163,21.2837,21.3163,77800.0
2007-03-14 14:20:00,32.68,32.68,32.62,32.67,264800.0,21.3163,21.3163,21.2772,21.3098,264800.0
2007-03-14 14:30:00,32.67,32.68,32.64,32.67,272000.0,21.3098,21.3163,21.2902,21.3098,272000.0
2007-03-14 14:40:00,32.67,32.68,32.6,32.61,117600.0,21.3098,21.3163,21.2641,21.2706,117600.0
2007-03-14 14:50:00,32.62,32.68,32.6,32.67,98800.0,21.2772,21.3163,21.2641,21.3098,98800.0
2007-03-14 15:00:00,32.67,32.68,32.65,32.67,234000.0,21.3098,21.3163,21.2967,21.3098,234000.0
2007-03-14 15:10:00,32.68,32.7,32.65,32.7,281600.0,21.3163,21.3293,21.2967,21.3293,281600.0
2007-03-14 15:20:00,32.7,32.71,32.66,32.67,199600.0,21.3293,21.3359,21.3033,21.3098,199600.0
2007-03-14 15:30:00,32.67,32.68,32.61,32.67,164600.0,21.3098,21.3163,21.2706,21.3098,164600.0
2007-03-14 15:40:00,32.67,32.68,32.6,32.67,175800.0,21.3098,21.3163,21.2641,21.3098,175800.0
2007-03-14 15:50:00,32.67,32.68,32.66,32.68,201200.0,21.3098,21.3163,21.3033,21.3163,201200.0
2007-03-15 09:30:00,32.69,32.74,32.62,32.67,119600.0,21.3228,21.3554,21.2772,21.3098,119600.0
2007-03-15 09:40:00,32.67,32.74,32.63,32.68,97600.0,21.3098,21.3554,21.2837,21.3163,97600.0
2007-03-15 09:50:00,32.69,32.81,32.69,32.8,98600.0,21.3228,21.4011,21.3228,21.3946,98600.0
2007-03-15 10:00:00,32.81,32.81,32.73,32.77,97600.0,21.4011,21.4011,21.3489,21.375,97600.0
2007-03-15 10:10:00,32.77,32.78,32.73,32.74,109600.0,21.375,21.3815,21.3489,21.3554,109600.0
2007-03-15 10:20:00,32.73,32.74,32.7,32.71,146600.0,21.3489,21.3554,21.3293,21.3359,146600.0
2007-03-15 10:30:00,32.72,32.73,32.67,32.68,331400.0,21.3424,21.3489,21.3098,21.3163,331400.0
2007-03-15 10:40:00,32.69,32.73,32.68,32.71,112800.0,21.3228,21.3489,21.3163,21.3359,112800.0
2007-03-15 10:50:00,32.72,32.72,32.67,32.68,75800.0,21.3424,21.3424,21.3098,21.3163,75800.0
2007-03-15 11:00:00,32.68,32.7,32.67,32.68,65800.0,21.3163,21.3293,21.3098,21.3163,65800.0
2007-03-15 11:10:00,32.67,32.68,32.63,32.63,59200.0,21.3098,21.3163,21.2837,21.2837,59200.0
2007-03-15 11:20:00,32.63,32.67,32.63,32.67,51800.0,21.2837,21.3098,21.2837,21.3098,51800.0
2007-03-15 11:30:00,32.67,32.68,32.63,32.63,60400.0,21.3098,21.3163,21.2837,21.2837,60400.0
2007-03-15 11:40:00,32.63,32.65,32.58,32.6,71400.0,21.2837,21.2967,21.2511,21.2641,71400.0
2007-03-15 11:50:00,32.6,32.65,32.59,32.62,70800.0,21.2641,21.2967,21.2576,21.2772,70800.0
2007-03-15 12:00:00,32.61,32.7,32.59,32.67,71200.0,21.2706,21.3293,21.2576,21.3098,71200.0
2007-03-15 12:10:00,32.68,32.7,32.67,32.67,45800.0,21.3163,21.3293,21.3098,21.3098,45800.0
2007-03-15 12:20:00,32.67,32.69,32.66,32.66,99400.0,21.3098,21.3228,21.3033,21.3033,99400.0
2007-03-15 12:30:00,32.66,32.67,32.64,32.65,114400.0,21.3033,21.3098,21.2902,21.2967,114400.0
2007-03-15 12:40:00,32.65,32.68,32.65,32.67,58400.0,21.2967,21.3163,21.2967,21.3098,58400.0
2007-03-15 12:50:00,32.67,32.67,32.63,32.65,28800.0,21.3098,21.3098,21.2837,21.2967,28800.0
2007-03-15 13:00:00,32.65,32.68,32.63,32.66,112000.0,21.2967,21.3163,21.2837,21.3033,112000.0
2007-03-15 13:10:00,32.65,32.66,32.63,32.63,59200.0,21.2967,21.3033,21.2837,21.2837,59200.0
2007-03-15 13:20:00,32.63,32.63,32.59,32.6,63800.0,21.2837,21.2837,21.2576,21.2641,63800.0
2007-03-15 13:30:00,32.6,32.6,32.54,32.55,130000.0,21.2641,21.2641,21.225,21.2315,130000.0
2007-03-15 13:40:00,32.55,32.56,32.51,32.55,97600.0,21.2315,21.238,21.2054,21.2315,97600.0
2007-03-15 13:50:00,32.55,32.6,32.54,32.54,118200.0,21.2315,21.2641,21.225,21.225,118200.0
2007-03-15 14:00:00,32.54,32.6,32.53,32.58,71600.0,21.225,21.2641,21.2185,21.2511,71600.0
2007-03-15 14:10:00,32.58,32.6,32.54,32.6,71400.0,21.2511,21.2641,21.225,21.2641,71400.0
2007-03-15 14:20:00,32.6,32.6,32.55,32.55,75200.0,21.2641,21.2641,21.2315,21.2315,75200.0
2007-03-15 14:30:00,32.57,32.58,32.55,32.57,80800.0,21.2445,21.2511,21.2315,21.2445,80800.0
2007-03-15 14:40:00,32.57,32.6,32.57,32.6,110400.0,21.2445,21.2641,21.2445,21.2641,110400.0
2007-03-15 14:50:00,32.6,32.61,32.59,32.6,113800.0,21.2641,21.2706,21.2576,21.2641,113800.0
2007-03-15 15:00:00,32.6,32.63,32.59,32.61,79400.0,21.2641,21.2837,21.2576,21.2706,79400.0
2007-03-15 15:10:00,32.61,32.61,32.58,32.59,102800.0,21.2706,21.2706,21.2511,21.2576,102800.0
2007-03-15 15:20:00,32.59,32.59,32.55,32.57,138000.0,21.2576,21.2576,21.2315,21.2445,138000.0
2007-03-15 15:30:00,32.56,32.63,32.55,32.63,66800.0,21.238,21.2837,21.2315,21.2837,66800.0
2007-03-15 15:40:00,32.63,32.65,32.63,32.63,142200.0,21.2837,21.2967,21.2837,21.2837,142200.0
2007-03-15 15:50:00,32.63,32.65,32.63,32.63,234600.0,21.2837,21.2967,21.2837,21.2837,234600.0
2007-03-16 09:30:00,32.71,32.73,32.63,32.7,1543400.0,21.3359,21.3489,21.2837,21.3293,1543400.0
2007-03-16 09:40:00,32.7,32.72,32.66,32.7,87400.0,21.3293,21.3424,21.3033,21.3293,87400.0
2007-03-16 09:50:00,32.69,32.71,32.66,32.69,97400.0,21.3228,21.3359,21.3033,21.3228,97400.0
2007-03-16 10:00:00,32.69,32.74,32.68,32.73,102600.0,21.3228,21.3554,21.3163,21.3489,102600.0
2007-03-16 10:10:00,32.73,32.73,32.69,32.71,120000.0,21.3489,21.3489,21.3228,21.3359,120000.0
2007-03-16 10:20:00,32.7,32.71,32.69,32.69,82000.0,21.3293,21.3359,21.3228,21.3228,82000.0
2007-03-16 10:30:00,32.7,32.71,32.69,32.7,59200.0,21.3293,21.3359,21.3228,21.3293,59200.0
2007-03-16 10:40:00,32.7,32.71,32.68,32.7,83400.0,21.3293,21.3359,21.3163,21.3293,83400.0
2007-03-16 10:50:00,32.7,32.7,32.64,32.64,50800.0,21.3293,21.3293,21.2902,21.2902,50800.0
2007-03-16 11:00:00,32.64,32.68,32.63,32.67,71400.0,21.2902,21.3163,21.2837,21.3098,71400.0
2007-03-16 11:10:00,32.67,32.67,32.63,32.64,63200.0,21.3098,21.3098,21.2837,21.2902,63200.0
2007-03-16 11:20:00,32.64,32.65,32.6,32.6,59800.0,21.2902,21.2967,21.2641,21.2641,59800.0
2007-03-16 11:30:00,32.62,32.63,32.5,32.51,102400.0,21.2772,21.2837,21.1989,21.2054,102400.0
2007-03-16 11:40:00,32.51,32.56,32.49,32.53,96600.0,21.2054,21.238,21.1924,21.2185,96600.0
2007-03-16 11:50:00,32.52,32.54,32.48,32.51,69000.0,21.2119,21.225,21.1858,21.2054,69000.0
2007-03-16 12:00:00,32.51,32.51,32.48,32.49,62000.0,21.2054,21.2054,21.1858,21.1924,62000.0
2007-03-16 12:10:00,32.49,32.55,32.49,32.55,56200.0,21.1924,21.2315,21.1924,21.2315,56200.0
2007-03-16 12:20:00,32.55,32.56,32.52,32.52,54000.0,21.2315,21.238,21.2119,21.2119,54000.0
2007-03-16 12:30:00,32.52,32.52,32.48,32.48,57000.0,21.2119,21.2119,21.1858,21.1858,57000.0
2007-03-16 12:40:00,32.48,32.52,32.48,32.52,46800.0,21.1858,21.2119,21.1858,21.2119,46800.0
2007-03-16 12:50:00,32.52,32.53,32.5,32.51,51600.0,21.2119,21.2185,21.1989,21.2054,51600.0
2007-03-16 13:00:00,32.51,32.52,32.47,32.49,43200.0,21.2054,21.2119,21.1793,21.1924,43200.0
2007-03-16 13:10:00,32.49,32.56,32.49,32.56,68200.0,21.1924,21.238,21.1924,21.238,68200.0
2007-03-16 13:20:00,32.56,32.58,32.55,32.58,46800.0,21.238,21.2511,21.2315,21.2511,46800.0
2007-03-16 13:30:00,32.57,32.59,32.51,32.51,64400.0,21.2445,21.2576,21.2054,21.2054,64400.0
2007-03-16 13:40:00,32.51,32.51,32.44,32.45,80200.0,21.2054,21.2054,21.1598,21.1663,80200.0
2007-03-16 13:50:00,32.45,32.5,32.45,32.48,88000.0,21.1663,21.1989,21.1663,21.1858,88000.0
2007-03-16 14:00:00,32.49,32.5,32.47,32.47,51800.0,21.1924,21.1989,21.1793,21.1793,51800.0
2007-03-16 14:10:00,32.48,32.49,32.44,32.49,56800.0,21.1858,21.1924,21.1598,21.1924,56800.0
2007-03-16 14:20:00,32.49,32.49,32.44,32.48,46600.0,21.1924,21.1924,21.1598,21.1858,46600.0
2007-03-16 14:30:00,32.47,32.48,32.44,32.47,76000.0,21.1793,21.1858,21.1598,21.1793,76000.0
2007-03-16 14:40:00,32.47,32.49,32.43,32.46,74600.0,21.1793,21.1924,21.1532,21.1728,74600.0
2007-03-16 14:50:00,32.46,32.51,32.44,32.51,72800.0,21.1728,21.2054,21.1598,21.2054,72800.0
2007-03-16 15:00:00,32.51,32.52,32.49,32.52,58600.0,21.2054,21.2119,21.1924,21.2119,58600.0
2007-03-16 15:10:00,32.52,32.55,32.51,32.54,44400.0,21.2119,21.2315,21.2054,21.225,44400.0
2007-03-16 15:20:00,32.54,32.57,32.51,32.57,75200.0,21.225,21.2445,21.2054,21.2445,75200.0
2007-03-16 15:30:00,32.57,32.6,32.55,32.56,98600.0,21.2445,21.2641,21.2315,21.238,98600.0
2007-03-16 15:40:00,32.56,32.6,32.54,32.6,95600.0,21.238,21.2641,21.225,21.2641,95600.0
2007-03-16 15:50:00,32.6,32.6,32.55,32.57,141000.0,21.2641,21.2641,21.2315,21.2445,141000.0
2007-03-19 09:30:00,32.56,32.66,32.55,32.66,177000.0,21.238,21.3033,21.2315,21.3033,177000.0
2007-03-19 09:40:00,32.66,32.73,32.6,32.72,46200.0,21.3033,21.3489,21.2641,21.3424,46200.0
2007-03-19 09:50:00,32.72,32.72,32.64,32.64,60800.0,21.3424,21.3424,21.2902,21.2902,60800.0
2007-03-19 10:00:00,32.65,32.66,32.57,32.57,67400.0,21.2967,21.3033,21.2445,21.2445,67400.0
2007-03-19 10:10:00,32.57,32.63,32.53,32.63,56400.0,21.2445,21.2837,21.2185,21.2837,56400.0
2007-03-19 10:20:00,32.63,32.66,32.6,32.65,34000.0,21.2837,21.3033,21.2641,21.2967,34000.0
2007-03-19 10:30:00,32.65,32.67,32.63,32.66,32400.0,21.2967,21.3098,21.2837,21.3033,32400.0
2007-03-19 10:40:00,32.66,32.66,32.59,32.61,43200.0,21.3033,21.3033,21.2576,21.2706,43200.0
2007-03-19 10:50:00,32.62,32.72,32.62,32.69,48800.0,21.2772,21.3424,21.2772,21.3228,48800.0
2007-03-19 11:00:00,32.7,32.7,32.6,32.63,90000.0,21.3293,21.3293,21.2641,21.2837,90000.0
2007-03-19 11:10:00,32.62,32.7,32.61,32.69,71000.0,21.2772,21.3293,21.2706,21.3228,71000.0
2007-03-19 11:20:00,32.7,32.75,32.69,32.74,60600.0,21.3293,21.362,21.3228,21.3554,60600.0
2007-03-19 11:30:00,32.74,32.79,32.74,32.79,54000.0,21.3554,21.388,21.3554,21.388,54000.0
2007-03-19 11:40:00,32.79,32.82,32.79,32.81,22400.0,21.388,21.4076,21.388,21.4011,22400.0
2007-03-19 11:50:00,32.81,32.83,32.8,32.82,25800.0,21.4011,21.4141,21.3946,21.4076,25800.0
2007-03-19 12:00:00,32.83,32.87,32.81,32.86,148400.0,21.4141,21.4402,21.4011,21.4337,148400.0
2007-03-19 12:10:00,32.85,32.91,32.85,32.88,91200.0,21.4272,21.4663,21.4272,21.4468,91200.0
2007-03-19 12:20:00,32.88,32.9,32.88,32.88,37400.0,21.4468,21.4598,21.4468,21.4468,37400.0
2007-03-19 12:30:00,32.88,32.88,32.85,32.85,51800.0,21.4468,21.4468,21.4272,21.4272,51800.0
2007-03-19 12:40:00,32.85,32.88,32.85,32.87,24400.0,21.4272,21.4468,21.4272,21.4402,24400.0
2007-03-19 12:50:00,32.87,32.87,32.84,32.84,31000.0,21.4402,21.4402,21.4207,21.4207,31000.0
2007-03-19 13:00:00,32.84,32.85,32.82,32.85,60800.0,21.4207,21.4272,21.4076,21.4272,60800.0
2007-03-19 13:10:00,32.85,32.85,32.83,32.85,23000.0,21.4272,21.4272,21.4141,21.4272,23000.0
2007-03-19 13:20:00,32.85,32.86,32.82,32.82,15800.0,21.4272,21.4337,21.4076,21.4076,15800.0
2007-03-19 13:30:00,32.82,32.83,32.8,32.81,26400.0,21.4076,21.4141,21.3946,21.4011,26400.0
2007-03-19 13:40:00,32.82,32.83,32.81,32.82,42000.0,21.4076,21.4141,21.4011,21.4076,42000.0
2007-03-19 13:50:00,32.82,32.82,32.74,32.76,73600.0,21.4076,21.4076,21.3554,21.3685,73600.0
2007-03-19 14:00:00,32.76,32.8,32.76,32.76,53600.0,21.3685,21.3946,21.3685,21.3685,53600.0
2007-03-19 14:10:00,32.76,32.77,32.74,32.75,72400.0,21.3685,21.375,21.3554,21.362,72400.0
2007-03-19 14:20:00,32.74,32.75,32.7,32.72,49600.0,21.3554,21.362,21.3293,21.3424,49600.0
2007-03-19 14:30:00,32.72,32.74,32.71,32.74,56800.0,21.3424,21.3554,21.3359,21.3554,56800.0
2007-03-19 14:40:00,32.74,32.74,32.72,32.74,34800.0,21.3554,21.3554,21.3424,21.3554,34800.0
2007-03-19 14:50:00,32.73,32.75,32.7,32.72,79600.0,21.3489,21.362,21.3293,21.3424,79600.0
2007-03-19 15:00:00,32.7,32.72,32.66,32.67,60000.0,21.3293,21.3424,21.3033,21.3098,60000.0
2007-03-19 15:10:00,32.68,32.7,32.65,32.68,64000.0,21.3163,21.3293,21.2967,21.3163,64000.0
2007-03-19 15:20:00,32.68,32.7,32.65,32.66,60800.0,21.3163,21.3293,21.2967,21.3033,60800.0
2007-03-19 15:30:00,32.66,32.68,32.64,32.66,141000.0,21.3033,21.3163,21.2902,21.3033,141000.0
2007-03-19 15:40:00,32.65,32.69,32.65,32.67,251000.0,21.2967,21.3228,21.2967,21.3098,251000.0
2007-03-19 15:50:00,32.66,32.69,32.63,32.69,592400.0,21.3033,21.3228,21.2837,21.3228,592400.0
2007-03-20 09:30:00,32.65,32.72,32.65,32.68,155600.0,21.2967,21.3424,21.2967,21.3163,155600.0
2007-03-20 09:40:00,32.68,32.71,32.65,32.69,65800.0,21.3163,21.3359,21.2967,21.3228,65800.0
2007-03-20 09:50:00,32.71,32.8,32.71,32.76,58000.0,21.3359,21.3946,21.3359,21.3685,58000.0
2007-03-20 10:00:00,32.74,32.79,32.72,32.79,55200.0,21.3554,21.388,21.3424,21.388,55200.0
2007-03-20 10:10:00,32.78,32.8,32.65,32.69,134400.0,21.3815,21.3946,21.2967,21.3228,134400.0
2007-03-20 10:20:00,32.68,32.71,32.66,32.7,39400.0,21.3163,21.3359,21.3033,21.3293,39400.0
2007-03-20 10:30:00,32.71,32.71,32.67,32.68,42600.0,21.3359,21.3359,21.3098,21.3163,42600.0
2007-03-20 10:40:00,32.68,32.7,32.67,32.68,42600.0,21.3163,21.3293,21.3098,21.3163,42600.0
2007-03-20 10:50:00,32.68,32.72,32.67,32.7,88000.0,21.3163,21.3424,21.3098,21.3293,88000.0
2007-03-20 11:00:00,32.7,32.71,32.68,32.7,45000.0,21.3293,21.3359,21.3163,21.3293,45000.0
2007-03-20 11:10:00,32.71,32.71,32.68,32.7,68800.0,21.3359,21.3359,21.3163,21.3293,68800.0
2007-03-20 11:20:00,32.7,32.71,32.67,32.7,71000.0,21.3293,21.3359,21.3098,21.3293,71000.0
2007-03-20 11:30:00,32.7,32.72,32.67,32.7,60200.0,21.3293,21.3424,21.3098,21.3293,60200.0
2007-03-20 11:40:00,32.7,32.73,32.67,32.67,99800.0,21.3293,21.3489,21.3098,21.3098,99800.0
2007-03-20 11:50:00,32.67,32.69,32.63,32.65,48000.0,21.3098,21.3228,21.2837,21.2967,48000.0
2007-03-20 12:00:00,32.64,32.67,32.63,32.64,33600.0,21.2902,21.3098,21.2837,21.2902,33600.0
2007-03-20 12:10:00,32.64,32.69,32.63,32.69,25200.0,21.2902,21.3228,21.2837,21.3228,25200.0
2007-03-20 12:20:00,32.69,32.73,32.68,32.72,59800.0,21.3228,21.3489,21.3163,21.3424,59800.0
2007-03-20 12:30:00,32.72,32.76,32.72,32.74,70600.0,21.3424,21.3685,21.3424,21.3554,70600.0
2007-03-20 12:40:00,32.74,32.74,32.7,32.71,148400.0,21.3554,21.3554,21.3293,21.3359,148400.0
2007-03-20 12:50:00,32.71,32.73,32.7,32.72,48200.0,21.3359,21.3489,21.3293,21.3424,48200.0
2007-03-20 13:00:00,32.72,32.75,32.72,32.74,40800.0,21.3424,21.362,21.3424,21.3554,40800.0
2007-03-20 13:10:00,32.73,32.73,32.71,32.71,74600.0,21.3489,21.3489,21.3359,21.3359,74600.0
2007-03-20 13:20:00,32.72,32.75,32.71,32.74,44000.0,21.3424,21.362,21.3359,21.3554,44000.0
2007-03-20 13:30:00,32.74,32.77,32.74,32.77,78800.0,21.3554,21.375,21.3554,21.375,78800.0
2007-03-20 13:40:00,32.77,32.81,32.77,32.8,57200.0,21.375,21.4011,21.375,21.3946,57200.0
2007-03-20 13:50:00,32.8,32.8,32.76,32.78,62200.0,21.3946,21.3946,21.3685,21.3815,62200.0
2007-03-20 14:00:00,32.77,32.8,32.77,32.8,56600.0,21.375,21.3946,21.375,21.3946,56600.0
2007-03-20 14:10:00,32.8,32.82,32.79,32.81,81400.0,21.3946,21.4076,21.388,21.4011,81400.0
2007-03-20 14:20:00,32.81,32.83,32.81,32.82,59600.0,21.4011,21.4141,21.4011,21.4076,59600.0
2007-03-20 14:30:00,32.82,32.85,32.82,32.85,98200.0,21.4076,21.4272,21.4076,21.4272,98200.0
2007-03-20 14:40:00,32.84,32.85,32.83,32.85,70200.0,21.4207,21.4272,21.4141,21.4272,70200.0
2007-03-20 14:50:00,32.85,32.86,32.83,32.85,55000.0,21.4272,21.4337,21.4141,21.4272,55000.0
2007-03-20 15:00:00,32.85,32.88,32.84,32.87,84000.0,21.4272,21.4468,21.4207,21.4402,84000.0
2007-03-20 15:10:00,32.87,32.88,32.86,32.87,86800.0,21.4402,21.4468,21.4337,21.4402,86800.0
2007-03-20 15:20:00,32.88,32.91,32.88,32.9,86200.0,21.4468,21.4663,21.4468,21.4598,86200.0
2007-03-20 15:30:00,32.9,32.94,32.9,32.92,141200.0,21.4598,21.4859,21.4598,21.4728,141200.0
2007-03-20 15:40:00,32.91,32.95,32.9,32.94,136800.0,21.4663,21.4924,21.4598,21.4859,136800.0
2007-03-20 15:50:00,32.94,32.96,32.9,32.91,233000.0,21.4859,21.4989,21.4598,21.4663,233000.0
2007-03-21 09:30:00,32.97,32.98,32.84,32.9,111400.0,21.5055,21.512,21.4207,21.4598,111400.0
2007-03-21 09:40:00,32.9,32.94,32.88,32.89,46000.0,21.4598,21.4859,21.4468,21.4533,46000.0
2007-03-21 09:50:00,32.9,32.9,32.8,32.84,76000.0,21.4598,21.4598,21.3946,21.4207,76000.0
2007-03-21 10:00:00,32.85,32.85,32.78,32.79,61000.0,21.4272,21.4272,21.3815,21.388,61000.0
2007-03-21 10:10:00,32.8,32.83,32.79,32.79,55200.0,21.3946,21.4141,21.388,21.388,55200.0
2007-03-21 10:20:00,32.8,32.8,32.76,32.79,48000.0,21.3946,21.3946,21.3685,21.388,48000.0
2007-03-21 10:30:00,32.79,32.83,32.78,32.81,127200.0,21.388,21.4141,21.3815,21.4011,127200.0
2007-03-21 10:40:00,32.81,32.84,32.8,32.83,72600.0,21.4011,21.4207,21.3946,21.4141,72600.0
2007-03-21 10:50:00,32.84,32.88,32.83,32.86,46000.0,21.4207,21.4468,21.4141,21.4337,46000.0
2007-03-21 11:00:00,32.88,32.88,32.84,32.85,61000.0,21.4468,21.4468,21.4207,21.4272,61000.0
2007-03-21 11:10:00,32.85,32.87,32.83,32.87,48000.0,21.4272,21.4402,21.4141,21.4402,48000.0
2007-03-21 11:20:00,32.85,32.9,32.85,32.88,16200.0,21.4272,21.4598,21.4272,21.4468,16200.0
2007-03-21 11:30:00,32.9,32.91,32.89,32.91,31000.0,21.4598,21.4663,21.4533,21.4663,31000.0
2007-03-21 11:40:00,32.91,32.93,32.91,32.93,40600.0,21.4663,21.4794,21.4663,21.4794,40600.0
2007-03-21 11:50:00,32.93,32.96,32.92,32.94,69400.0,21.4794,21.4989,21.4728,21.4859,69400.0
2007-03-21 12:00:00,32.93,32.96,32.93,32.96,48800.0,21.4794,21.4989,21.4794,21.4989,48800.0
2007-03-21 12:10:00,32.96,32.98,32.95,32.98,29600.0,21.4989,21.512,21.4924,21.512,29600.0
2007-03-21 12:20:00,32.98,33.01,32.98,33.01,66000.0,21.512,21.5315,21.512,21.5315,66000.0
2007-03-21 12:30:00,33.01,33.01,32.99,33.0,25000.0,21.5315,21.5315,21.5185,21.525,25000.0
2007-03-21 12:40:00,32.99,33.02,32.99,33.02,20000.0,21.5185,21.5381,21.5185,21.5381,20000.0
2007-03-21 12:50:00,33.01,33.01,32.99,32.99,18800.0,21.5315,21.5315,21.5185,21.5185,18800.0
2007-03-21 13:00:00,32.99,33.01,32.98,32.99,33200.0,21.5185,21.5315,21.512,21.5185,33200.0
2007-03-21 13:10:00,32.99,33.01,32.98,33.0,24200.0,21.5185,21.5315,21.512,21.525,24200.0
2007-03-21 13:20:00,32.99,33.02,32.99,33.01,61600.0,21.5185,21.5381,21.5185,21.5315,61600.0
2007-03-21 13:30:00,33.02,33.02,33.01,33.02,34600.0,21.5381,21.5381,21.5315,21.5381,34600.0
2007-03-21 13:40:00,33.01,33.04,33.01,33.03,39600.0,21.5315,21.5511,21.5315,21.5446,39600.0
2007-03-21 13:50:00,33.02,33.04,33.02,33.04,39200.0,21.5381,21.5511,21.5381,21.5511,39200.0
2007-03-21 14:00:00,33.03,33.06,33.03,33.06,32600.0,21.5446,21.5642,21.5446,21.5642,32600.0
2007-03-21 14:10:00,33.06,33.16,33.02,33.07,176000.0,21.5642,21.6294,21.5381,21.5707,176000.0
2007-03-21 14:20:00,33.07,33.32,33.06,33.27,274600.0,21.5707,21.7338,21.5642,21.7011,274600.0
2007-03-21 14:30:00,33.27,33.31,33.23,33.23,89200.0,21.7011,21.7272,21.675,21.675,89200.0
2007-03-21 14:40:00,33.23,33.32,33.22,33.27,125200.0,21.675,21.7338,21.6685,21.7011,125200.0
2007-03-21 14:50:00,33.26,33.37,33.25,33.35,128600.0,21.6946,21.7664,21.6881,21.7533,128600.0
2007-03-21 15:00:00,33.35,33.37,33.29,33.3,116800.0,21.7533,21.7664,21.7142,21.7207,116800.0
2007-03-21 15:10:00,33.31,33.31,33.24,33.24,81800.0,21.7272,21.7272,21.6816,21.6816,81800.0
2007-03-21 15:20:00,33.23,33.31,33.22,33.31,121400.0,21.675,21.7272,21.6685,21.7272,121400.0
2007-03-21 15:30:00,33.31,33.39,33.28,33.31,190600.0,21.7272,21.7794,21.7077,21.7272,190600.0
2007-03-21 15:40:00,33.31,33.44,33.31,33.43,147400.0,21.7272,21.812,21.7272,21.8055,147400.0
2007-03-21 15:50:00,33.42,33.43,33.36,33.37,110400.0,21.799,21.8055,21.7598,21.7664,110400.0
2007-03-22 09:30:00,33.84,33.84,32.98,33.38,140200.0,22.0729,22.0729,21.512,21.7729,140200.0
2007-03-22 09:40:00,33.38,33.44,33.35,33.42,91000.0,21.7729,21.812,21.7533,21.799,91000.0
2007-03-22 09:50:00,33.42,33.45,33.38,33.41,83800.0,21.799,21.8185,21.7729,21.7925,83800.0
2007-03-22 10:00:00,33.4,33.43,33.38,33.43,99400.0,21.7859,21.8055,21.7729,21.8055,99400.0
2007-03-22 10:10:00,33.43,33.52,33.42,33.48,119400.0,21.8055,21.8642,21.799,21.8381,119400.0
2007-03-22 10:20:00,33.48,33.51,33.48,33.49,42600.0,21.8381,21.8577,21.8381,21.8446,42600.0
2007-03-22 10:30:00,33.49,33.49,33.44,33.46,96800.0,21.8446,21.8446,21.812,21.8251,96800.0
2007-03-22 10:40:00,33.46,33.51,33.46,33.49,65400.0,21.8251,21.8577,21.8251,21.8446,65400.0
2007-03-22 10:50:00,33.49,33.51,33.45,33.49,62200.0,21.8446,21.8577,21.8185,21.8446,62200.0
2007-03-22 11:00:00,33.49,33.51,33.46,33.47,83000.0,21.8446,21.8577,21.8251,21.8316,83000.0
2007-03-22 11:10:00,33.47,33.55,33.47,33.54,49800.0,21.8316,21.8838,21.8316,21.8773,49800.0
2007-03-22 11:20:00,33.56,33.59,33.54,33.54,72800.0,21.8903,21.9099,21.8773,21.8773,72800.0
2007-03-22 11:30:00,33.54,33.6,33.52,33.58,70200.0,21.8773,21.9164,21.8642,21.9033,70200.0
2007-03-22 11:40:00,33.58,33.59,33.53,33.53,48600.0,21.9033,21.9099,21.8707,21.8707,48600.0
2007-03-22 11:50:00,33.54,33.6,33.54,33.59,60600.0,21.8773,21.9164,21.8773,21.9099,60600.0
2007-03-22 12:00:00,33.59,33.6,33.57,33.59,48200.0,21.9099,21.9164,21.8968,21.9099,48200.0
2007-03-22 12:10:00,33.59,33.61,33.58,33.6,61600.0,21.9099,21.9229,21.9033,21.9164,61600.0
2007-03-22 12:20:00,33.6,33.63,33.59,33.62,65000.0,21.9164,21.936,21.9099,21.9294,65000.0
2007-03-22 12:30:00,33.62,33.66,33.59,33.6,63600.0,21.9294,21.9555,21.9099,21.9164,63600.0
2007-03-22 12:40:00,33.6,33.62,33.57,33.58,82000.0,21.9164,21.9294,21.8968,21.9033,82000.0
2007-03-22 12:50:00,33.58,33.6,33.58,33.6,28400.0,21.9033,21.9164,21.9033,21.9164,28400.0
2007-03-22 13:00:00,33.6,33.61,33.59,33.6,58800.0,21.9164,21.9229,21.9099,21.9164,58800.0
2007-03-22 13:10:00,33.59,33.6,33.59,33.6,33600.0,21.9099,21.9164,21.9099,21.9164,33600.0
2007-03-22 13:20:00,33.6,33.62,33.6,33.62,37200.0,21.9164,21.9294,21.9164,21.9294,37200.0
2007-03-22 13:30:00,33.62,33.62,33.58,33.6,39600.0,21.9294,21.9294,21.9033,21.9164,39600.0
2007-03-22 13:40:00,33.6,33.65,33.6,33.63,52400.0,21.9164,21.949,21.9164,21.936,52400.0
2007-03-22 13:50:00,33.63,33.65,33.62,33.63,40400.0,21.936,21.949,21.9294,21.936,40400.0
2007-03-22 14:00:00,33.64,33.66,33.63,33.66,58800.0,21.9425,21.9555,21.936,21.9555,58800.0
2007-03-22 14:10:00,33.66,33.68,33.64,33.64,56000.0,21.9555,21.9686,21.9425,21.9425,56000.0
2007-03-22 14:20:00,33.65,33.66,33.63,33.63,34600.0,21.949,21.9555,21.936,21.936,34600.0
2007-03-22 14:30:00,33.63,33.66,33.63,33.63,49800.0,21.936,21.9555,21.936,21.936,49800.0
2007-03-22 14:40:00,33.63,33.65,33.62,33.65,53800.0,21.936,21.949,21.9294,21.949,53800.0
2007-03-22 14:50:00,33.65,33.66,33.6,33.62,57400.0,21.949,21.9555,21.9164,21.9294,57400.0
2007-03-22 15:00:00,33.62,33.62,33.56,33.56,50000.0,21.9294,21.9294,21.8903,21.8903,50000.0
2007-03-22 15:10:00,33.56,33.57,33.54,33.57,44200.0,21.8903,21.8968,21.8773,21.8968,44200.0
2007-03-22 15:20:00,33.57,33.57,33.52,33.56,55400.0,21.8968,21.8968,21.8642,21.8903,55400.0
2007-03-22 15:30:00,33.56,33.56,33.54,33.54,376200.0,21.8903,21.8903,21.8773,21.8773,376200.0
2007-03-22 15:40:00,33.54,33.58,33.54,33.56,125200.0,21.8773,21.9033,21.8773,21.8903,125200.0
2007-03-22 15:50:00,33.56,33.58,33.52,33.52,281200.0,21.8903,21.9033,21.8642,21.8642,281200.0
2007-03-23 09:30:00,33.5,33.51,33.42,33.5,75400.0,21.8512,21.8577,21.799,21.8512,75400.0
2007-03-23 09:40:00,33.49,33.51,33.49,33.49,66400.0,21.8446,21.8577,21.8446,21.8446,66400.0
2007-03-23 09:50:00,33.49,33.51,33.45,33.46,70400.0,21.8446,21.8577,21.8185,21.8251,70400.0
2007-03-23 10:00:00,33.46,33.58,33.46,33.52,117800.0,21.8251,21.9033,21.8251,21.8642,117800.0
2007-03-23 10:10:00,33.53,33.53,33.46,33.46,76200.0,21.8707,21.8707,21.8251,21.8251,76200.0
2007-03-23 10:20:00,33.46,33.46,33.4,33.42,66400.0,21.8251,21.8251,21.7859,21.799,66400.0
2007-03-23 10:30:00,33.42,33.43,33.38,33.42,48800.0,21.799,21.8055,21.7729,21.799,48800.0
2007-03-23 10:40:00,33.43,33.45,33.41,33.41,65000.0,21.8055,21.8185,21.7925,21.7925,65000.0
2007-03-23 10:50:00,33.42,33.44,33.4,33.41,124600.0,21.799,21.812,21.7859,21.7925,124600.0
2007-03-23 11:00:00,33.41,33.42,33.38,33.39,74600.0,21.7925,21.799,21.7729,21.7794,74600.0
2007-03-23 11:10:00,33.4,33.46,33.38,33.46,68400.0,21.7859,21.8251,21.7729,21.8251,68400.0
2007-03-23 11:20:00,33.46,33.46,33.43,33.44,42400.0,21.8251,21.8251,21.8055,21.812,42400.0
2007-03-23 11:30:00,33.45,33.51,33.45,33.5,65400.0,21.8185,21.8577,21.8185,21.8512,65400.0
2007-03-23 11:40:00,33.51,33.51,33.48,33.48,74800.0,21.8577,21.8577,21.8381,21.8381,74800.0
2007-03-23 11:50:00,33.48,33.48,33.46,33.47,32200.0,21.8381,21.8381,21.8251,21.8316,32200.0
2007-03-23 12:00:00,33.47,33.52,33.47,33.52,56000.0,21.8316,21.8642,21.8316,21.8642,56000.0
2007-03-23 12:10:00,33.52,33.52,33.5,33.51,49000.0,21.8642,21.8642,21.8512,21.8577,49000.0
2007-03-23 12:20:00,33.51,33.52,33.49,33.49,62400.0,21.8577,21.8642,21.8446,21.8446,62400.0
2007-03-23 12:30:00,33.49,33.5,33.46,33.47,31200.0,21.8446,21.8512,21.8251,21.8316,31200.0
2007-03-23 12:40:00,33.47,33.48,33.47,33.47,22000.0,21.8316,21.8381,21.8316,21.8316,22000.0
2007-03-23 12:50:00,33.47,33.47,33.45,33.45,34000.0,21.8316,21.8316,21.8185,21.8185,34000.0
2007-03-23 13:00:00,33.45,33.48,33.45,33.47,52400.0,21.8185,21.8381,21.8185,21.8316,52400.0
2007-03-23 13:10:00,33.47,33.47,33.43,33.45,62200.0,21.8316,21.8316,21.8055,21.8185,62200.0
2007-03-23 13:20:00,33.45,33.45,33.41,33.42,88800.0,21.8185,21.8185,21.7925,21.799,88800.0
2007-03-23 13:30:00,33.41,33.45,33.4,33.44,78600.0,21.7925,21.8185,21.7859,21.812,78600.0
2007-03-23 13:40:00,33.44,33.47,33.44,33.47,45400.0,21.812,21.8316,21.812,21.8316,45400.0
2007-03-23 13:50:00,33.47,33.49,33.47,33.49,51000.0,21.8316,21.8446,21.8316,21.8446,51000.0
2007-03-23 14:00:00,33.49,33.49,33.46,33.46,42000.0,21.8446,21.8446,21.8251,21.8251,42000.0
2007-03-23 14:10:00,33.46,33.48,33.45,33.46,46200.0,21.8251,21.8381,21.8185,21.8251,46200.0
2007-03-23 14:20:00,33.46,33.49,33.44,33.48,47400.0,21.8251,21.8446,21.812,21.8381,47400.0
2007-03-23 14:30:00,33.49,33.49,33.48,33.49,32400.0,21.8446,21.8446,21.8381,21.8446,32400.0
2007-03-23 14:40:00,33.49,33.51,33.48,33.51,54800.0,21.8446,21.8577,21.8381,21.8577,54800.0
2007-03-23 14:50:00,33.51,33.54,33.5,33.52,56200.0,21.8577,21.8773,21.8512,21.8642,56200.0
2007-03-23 15:00:00,33.53,33.54,33.51,33.53,37400.0,21.8707,21.8773,21.8577,21.8707,37400.0
2007-03-23 15:10:00,33.53,33.56,33.52,33.56,72400.0,21.8707,21.8903,21.8642,21.8903,72400.0
2007-03-23 15:20:00,33.56,33.57,33.56,33.56,44000.0,21.8903,21.8968,21.8903,21.8903,44000.0
2007-03-23 15:30:00,33.56,33.59,33.56,33.57,93800.0,21.8903,21.9099,21.8903,21.8968,93800.0
2007-03-23 15:40:00,33.56,33.57,33.53,33.55,88200.0,21.8903,21.8968,21.8707,21.8838,88200.0
2007-03-23 15:50:00,33.55,33.58,33.54,33.55,102800.0,21.8838,21.9033,21.8773,21.8838,102800.0
2007-03-26 09:30:00,33.6,33.6,33.38,33.5,93000.0,21.9164,21.9164,21.7729,21.8512,93000.0
2007-03-26 09:40:00,33.49,33.49,33.37,33.44,62000.0,21.8446,21.8446,21.7664,21.812,62000.0
2007-03-26 09:50:00,33.44,33.48,33.41,33.47,48400.0,21.812,21.8381,21.7925,21.8316,48400.0
2007-03-26 10:00:00,33.48,33.48,33.27,33.31,142000.0,21.8381,21.8381,21.7011,21.7272,142000.0
2007-03-26 10:10:00,33.31,33.33,33.26,33.3,116800.0,21.7272,21.7403,21.6946,21.7207,116800.0
2007-03-26 10:20:00,33.32,33.33,33.17,33.19,137000.0,21.7338,21.7403,21.6359,21.649,137000.0
2007-03-26 10:30:00,33.18,33.23,33.17,33.21,91200.0,21.6424,21.675,21.6359,21.662,91200.0
2007-03-26 10:40:00,33.21,33.25,33.19,33.2,63600.0,21.662,21.6881,21.649,21.6555,63600.0
2007-03-26 10:50:00,33.19,33.25,33.19,33.21,60600.0,21.649,21.6881,21.649,21.662,60600.0
2007-03-26 11:00:00,33.22,33.22,33.13,33.19,89600.0,21.6685,21.6685,21.6098,21.649,89600.0
2007-03-26 11:10:00,33.19,33.2,33.16,33.18,42600.0,21.649,21.6555,21.6294,21.6424,42600.0
2007-03-26 11:20:00,33.18,33.24,33.18,33.21,71400.0,21.6424,21.6816,21.6424,21.662,71400.0
2007-03-26 11:30:00,33.2,33.32,33.2,33.32,50600.0,21.6555,21.7338,21.6555,21.7338,50600.0
2007-03-26 11:40:00,33.32,33.34,33.3,33.32,38600.0,21.7338,21.7468,21.7207,21.7338,38600.0
2007-03-26 11:50:00,33.31,33.32,33.3,33.31,34800.0,21.7272,21.7338,21.7207,21.7272,34800.0
2007-03-26 12:00:00,33.31,33.33,33.3,33.3,29400.0,21.7272,21.7403,21.7207,21.7207,29400.0
2007-03-26 12:10:00,33.31,33.31,33.28,33.29,29400.0,21.7272,21.7272,21.7077,21.7142,29400.0
2007-03-26 12:20:00,33.29,33.35,33.29,33.34,87200.0,21.7142,21.7533,21.7142,21.7468,87200.0
2007-03-26 12:30:00,33.34,33.35,33.33,33.33,37000.0,21.7468,21.7533,21.7403,21.7403,37000.0
2007-03-26 12:40:00,33.33,33.36,33.32,33.35,49000.0,21.7403,21.7598,21.7338,21.7533,49000.0
2007-03-26 12:50:00,33.35,33.36,33.33,33.34,28200.0,21.7533,21.7598,21.7403,21.7468,28200.0
2007-03-26 13:00:00,33.33,33.34,33.31,33.32,40000.0,21.7403,21.7468,21.7272,21.7338,40000.0
2007-03-26 13:10:00,33.32,33.34,33.31,33.34,35600.0,21.7338,21.7468,21.7272,21.7468,35600.0
2007-03-26 13:20:00,33.34,33.38,33.34,33.36,48400.0,21.7468,21.7729,21.7468,21.7598,48400.0
2007-03-26 13:30:00,33.37,33.41,33.36,33.39,53400.0,21.7664,21.7925,21.7598,21.7794,53400.0
2007-03-26 13:40:00,33.4,33.4,33.35,33.35,66000.0,21.7859,21.7859,21.7533,21.7533,66000.0
2007-03-26 13:50:00,33.36,33.37,33.34,33.35,28400.0,21.7598,21.7664,21.7468,21.7533,28400.0
2007-03-26 14:00:00,33.35,33.42,33.35,33.41,83000.0,21.7533,21.799,21.7533,21.7925,83000.0
2007-03-26 14:10:00,33.41,33.43,33.4,33.42,36400.0,21.7925,21.8055,21.7859,21.799,36400.0
2007-03-26 14:20:00,33.43,33.43,33.38,33.4,46400.0,21.8055,21.8055,21.7729,21.7859,46400.0
2007-03-26 14:30:00,33.39,33.4,33.38,33.38,58000.0,21.7794,21.7859,21.7729,21.7729,58000.0
2007-03-26 14:40:00,33.38,33.39,33.37,33.38,42200.0,21.7729,21.7794,21.7664,21.7729,42200.0
2007-03-26 14:50:00,33.38,33.38,33.36,33.37,42200.0,21.7729,21.7729,21.7598,21.7664,42200.0
2007-03-26 15:00:00,33.37,33.38,33.35,33.35,57600.0,21.7664,21.7729,21.7533,21.7533,57600.0
2007-03-26 15:10:00,33.35,33.38,33.33,33.37,81800.0,21.7533,21.7729,21.7403,21.7664,81800.0
2007-03-26 15:20:00,33.37,33.38,33.35,33.37,79200.0,21.7664,21.7729,21.7533,21.7664,79200.0
2007-03-26 15:30:00,33.37,33.42,33.37,33.41,81200.0,21.7664,21.799,21.7664,21.7925,81200.0
2007-03-26 15:40:00,33.41,33.49,33.41,33.47,162000.0,21.7925,21.8446,21.7925,21.8316,162000.0
2007-03-26 15:50:00,33.48,33.49,33.45,33.47,146800.0,21.8381,21.8446,21.8185,21.8316,146800.0
2007-03-27 09:30:00,33.36,33.4,33.29,33.33,84000.0,21.7598,21.7859,21.7142,21.7403,84000.0
2007-03-27 09:40:00,33.34,33.37,33.3,33.35,54000.0,21.7468,21.7664,21.7207,21.7533,54000.0
2007-03-27 09:50:00,33.34,33.35,33.22,33.22,72400.0,21.7468,21.7533,21.6685,21.6685,72400.0
2007-03-27 10:00:00,33.2,33.29,33.19,33.22,102000.0,21.6555,21.7142,21.649,21.6685,102000.0
2007-03-27 10:10:00,33.21,33.24,33.16,33.22,45600.0,21.662,21.6816,21.6294,21.6685,45600.0
2007-03-27 10:20:00,33.23,33.23,33.18,33.22,25000.0,21.675,21.675,21.6424,21.6685,25000.0
2007-03-27 10:30:00,33.21,33.24,33.16,33.22,56000.0,21.662,21.6816,21.6294,21.6685,56000.0
2007-03-27 10:40:00,33.22,33.22,33.17,33.18,44200.0,21.6685,21.6685,21.6359,21.6424,44200.0
2007-03-27 10:50:00,33.18,33.25,33.17,33.2,132800.0,21.6424,21.6881,21.6359,21.6555,132800.0
2007-03-27 11:00:00,33.2,33.21,33.17,33.17,96400.0,21.6555,21.662,21.6359,21.6359,96400.0
2007-03-27 11:10:00,33.17,33.19,33.13,33.18,64600.0,21.6359,21.649,21.6098,21.6424,64600.0
2007-03-27 11:20:00,33.18,33.18,33.13,33.17,276600.0,21.6424,21.6424,21.6098,21.6359,276600.0
2007-03-27 11:30:00,33.17,33.23,33.15,33.22,72200.0,21.6359,21.675,21.6229,21.6685,72200.0
2007-03-27 11:40:00,33.22,33.24,33.2,33.24,30200.0,21.6685,21.6816,21.6555,21.6816,30200.0
2007-03-27 11:50:00,33.24,33.24,33.2,33.21,32400.0,21.6816,21.6816,21.6555,21.662,32400.0
2007-03-27 12:00:00,33.21,33.26,33.2,33.26,68800.0,21.662,21.6946,21.6555,21.6946,68800.0
2007-03-27 12:10:00,33.27,33.32,33.26,33.26,66400.0,21.7011,21.7338,21.6946,21.6946,66400.0
2007-03-27 12:20:00,33.27,33.31,33.25,33.29,32400.0,21.7011,21.7272,21.6881,21.7142,32400.0
2007-03-27 12:30:00,33.29,33.34,33.29,33.33,75200.0,21.7142,21.7468,21.7142,21.7403,75200.0
2007-03-27 12:40:00,33.33,33.35,33.3,33.3,105000.0,21.7403,21.7533,21.7207,21.7207,105000.0
2007-03-27 12:50:00,33.3,33.31,33.25,33.26,53200.0,21.7207,21.7272,21.6881,21.6946,53200.0
2007-03-27 13:00:00,33.25,33.28,33.25,33.27,25200.0,21.6881,21.7077,21.6881,21.7011,25200.0
2007-03-27 13:10:00,33.27,33.28,33.24,33.25,62800.0,21.7011,21.7077,21.6816,21.6881,62800.0
2007-03-27 13:20:00,33.24,33.27,33.24,33.24,24000.0,21.6816,21.7011,21.6816,21.6816,24000.0
2007-03-27 13:30:00,33.24,33.24,33.19,33.22,35000.0,21.6816,21.6816,21.649,21.6685,35000.0
2007-03-27 13:40:00,33.22,33.27,33.22,33.27,27800.0,21.6685,21.7011,21.6685,21.7011,27800.0
2007-03-27 13:50:00,33.27,33.27,33.21,33.22,21200.0,21.7011,21.7011,21.662,21.6685,21200.0
2007-03-27 14:00:00,33.22,33.22,33.17,33.18,53200.0,21.6685,21.6685,21.6359,21.6424,53200.0
2007-03-27 14:10:00,33.18,33.24,33.18,33.23,45600.0,21.6424,21.6816,21.6424,21.675,45600.0
2007-03-27 14:20:00,33.23,33.25,33.21,33.24,31600.0,21.675,21.6881,21.662,21.6816,31600.0
2007-03-27 14:30:00,33.24,33.25,33.22,33.24,47200.0,21.6816,21.6881,21.6685,21.6816,47200.0
2007-03-27 14:40:00,33.24,33.24,33.22,33.23,48800.0,21.6816,21.6816,21.6685,21.675,48800.0
2007-03-27 14:50:00,33.24,33.3,33.23,33.29,73200.0,21.6816,21.7207,21.675,21.7142,73200.0
2007-03-27 15:00:00,33.29,33.3,33.25,33.27,45000.0,21.7142,21.7207,21.6881,21.7011,45000.0
2007-03-27 15:10:00,33.27,33.32,33.27,33.3,68600.0,21.7011,21.7338,21.7011,21.7207,68600.0
2007-03-27 15:20:00,33.3,33.32,33.29,33.32,92600.0,21.7207,21.7338,21.7142,21.7338,92600.0
2007-03-27 15:30:00,33.32,33.33,33.27,33.27,77400.0,21.7338,21.7403,21.7011,21.7011,77400.0
2007-03-27 15:40:00,33.27,33.29,33.25,33.26,150600.0,21.7011,21.7142,21.6881,21.6946,150600.0
2007-03-27 15:50:00,33.26,33.27,33.24,33.26,103200.0,21.6946,21.7011,21.6816,21.6946,103200.0
2007-03-28 09:30:00,33.17,33.17,33.04,33.12,116800.0,21.6359,21.6359,21.5511,21.6033,116800.0
2007-03-28 09:40:00,33.09,33.18,33.04,33.18,147400.0,21.5837,21.6424,21.5511,21.6424,147400.0
2007-03-28 09:50:00,33.18,33.21,33.13,33.2,107000.0,21.6424,21.662,21.6098,21.6555,107000.0
2007-03-28 10:00:00,33.21,33.24,33.15,33.23,75600.0,21.662,21.6816,21.6229,21.675,75600.0
2007-03-28 10:10:00,33.23,33.24,33.2,33.23,97000.0,21.675,21.6816,21.6555,21.675,97000.0
2007-03-28 10:20:00,33.23,33.23,33.19,33.2,65000.0,21.675,21.675,21.649,21.6555,65000.0
2007-03-28 10:30:00,33.22,33.22,33.12,33.18,141200.0,21.6685,21.6685,21.6033,21.6424,141200.0
2007-03-28 10:40:00,33.18,33.18,33.05,33.1,111600.0,21.6424,21.6424,21.5576,21.5903,111600.0
2007-03-28 10:50:00,33.12,33.14,33.1,33.14,59400.0,21.6033,21.6163,21.5903,21.6163,59400.0
2007-03-28 11:00:00,33.13,33.18,33.13,33.17,73200.0,21.6098,21.6424,21.6098,21.6359,73200.0
2007-03-28 11:10:00,33.16,33.2,33.16,33.18,90000.0,21.6294,21.6555,21.6294,21.6424,90000.0
2007-03-28 11:20:00,33.18,33.2,33.16,33.18,182200.0,21.6424,21.6555,21.6294,21.6424,182200.0
2007-03-28 11:30:00,33.18,33.21,33.18,33.2,64200.0,21.6424,21.662,21.6424,21.6555,64200.0
2007-03-28 11:40:00,33.2,33.24,33.2,33.21,91400.0,21.6555,21.6816,21.6555,21.662,91400.0
2007-03-28 11:50:00,33.21,33.21,33.18,33.21,46000.0,21.662,21.662,21.6424,21.662,46000.0
2007-03-28 12:00:00,33.21,33.33,33.21,33.29,101200.0,21.662,21.7403,21.662,21.7142,101200.0
2007-03-28 12:10:00,33.29,33.37,33.27,33.37,135000.0,21.7142,21.7664,21.7011,21.7664,135000.0
2007-03-28 12:20:00,33.37,33.43,33.37,33.37,132200.0,21.7664,21.8055,21.7664,21.7664,132200.0
2007-03-28 12:30:00,33.37,33.38,33.35,33.38,50400.0,21.7664,21.7729,21.7533,21.7729,50400.0
2007-03-28 12:40:00,33.38,33.38,33.35,33.35,61000.0,21.7729,21.7729,21.7533,21.7533,61000.0
2007-03-28 12:50:00,33.35,33.36,33.32,33.32,37400.0,21.7533,21.7598,21.7338,21.7338,37400.0
2007-03-28 13:00:00,33.33,33.33,33.27,33.29,46800.0,21.7403,21.7403,21.7011,21.7142,46800.0
2007-03-28 13:10:00,33.29,33.3,33.25,33.29,53400.0,21.7142,21.7207,21.6881,21.7142,53400.0
2007-03-28 13:20:00,33.3,33.33,33.27,33.33,17600.0,21.7207,21.7403,21.7011,21.7403,17600.0
2007-03-28 13:30:00,33.33,33.37,33.31,33.36,25600.0,21.7403,21.7664,21.7272,21.7598,25600.0
2007-03-28 13:40:00,33.36,33.39,33.35,33.37,46000.0,21.7598,21.7794,21.7533,21.7664,46000.0
2007-03-28 13:50:00,33.37,33.38,33.33,33.37,66400.0,21.7664,21.7729,21.7403,21.7664,66400.0
2007-03-28 14:00:00,33.37,33.41,33.34,33.34,207400.0,21.7664,21.7925,21.7468,21.7468,207400.0
2007-03-28 14:10:00,33.34,33.34,33.27,33.34,57600.0,21.7468,21.7468,21.7011,21.7468,57600.0
2007-03-28 14:20:00,33.33,33.34,33.3,33.34,34200.0,21.7403,21.7468,21.7207,21.7468,34200.0
2007-03-28 14:30:00,33.34,33.34,33.31,33.32,43400.0,21.7468,21.7468,21.7272,21.7338,43400.0
2007-03-28 14:40:00,33.33,33.38,33.31,33.38,90800.0,21.7403,21.7729,21.7272,21.7729,90800.0
2007-03-28 14:50:00,33.37,33.4,33.35,33.38,64400.0,21.7664,21.7859,21.7533,21.7729,64400.0
2007-03-28 15:00:00,33.38,33.41,33.38,33.4,63600.0,21.7729,21.7925,21.7729,21.7859,63600.0
2007-03-28 15:10:00,33.4,33.41,33.38,33.38,52800.0,21.7859,21.7925,21.7729,21.7729,52800.0
2007-03-28 15:20:00,33.38,33.43,33.35,33.43,146200.0,21.7729,21.8055,21.7533,21.8055,146200.0
2007-03-28 15:30:00,33.43,33.48,33.41,33.47,245800.0,21.8055,21.8381,21.7925,21.8316,245800.0
2007-03-28 15:40:00,33.46,33.49,33.43,33.47,250000.0,21.8251,21.8446,21.8055,21.8316,250000.0
2007-03-28 15:50:00,33.47,33.48,33.41,33.41,241600.0,21.8316,21.8381,21.7925,21.7925,241600.0
2007-03-29 09:30:00,33.52,33.54,33.44,33.48,94000.0,21.8642,21.8773,21.812,21.8381,94000.0
2007-03-29 09:40:00,33.48,33.51,33.31,33.47,168800.0,21.8381,21.8577,21.7272,21.8316,168800.0
2007-03-29 09:50:00,33.47,33.51,33.43,33.44,62600.0,21.8316,21.8577,21.8055,21.812,62600.0
2007-03-29 10:00:00,33.43,33.44,33.38,33.41,60000.0,21.8055,21.812,21.7729,21.7925,60000.0
2007-03-29 10:10:00,33.41,33.43,33.4,33.43,43000.0,21.7925,21.8055,21.7859,21.8055,43000.0
2007-03-29 10:20:00,33.42,33.44,33.41,33.43,42200.0,21.799,21.812,21.7925,21.8055,42200.0
2007-03-29 10:30:00,33.42,33.43,33.4,33.42,62200.0,21.799,21.8055,21.7859,21.799,62200.0
2007-03-29 10:40:00,33.42,33.43,33.37,33.41,182200.0,21.799,21.8055,21.7664,21.7925,182200.0
2007-03-29 10:50:00,33.4,33.41,33.38,33.4,86400.0,21.7859,21.7925,21.7729,21.7859,86400.0
2007-03-29 11:00:00,33.4,33.41,33.38,33.41,52400.0,21.7859,21.7925,21.7729,21.7925,52400.0
2007-03-29 11:10:00,33.4,33.42,33.4,33.41,93600.0,21.7859,21.799,21.7859,21.7925,93600.0
2007-03-29 11:20:00,33.41,33.43,33.41,33.42,82000.0,21.7925,21.8055,21.7925,21.799,82000.0
2007-03-29 11:30:00,33.42,33.43,33.39,33.4,46800.0,21.799,21.8055,21.7794,21.7859,46800.0
2007-03-29 11:40:00,33.4,33.41,33.35,33.35,49200.0,21.7859,21.7925,21.7533,21.7533,49200.0
2007-03-29 11:50:00,33.36,33.36,33.29,33.29,94800.0,21.7598,21.7598,21.7142,21.7142,94800.0
2007-03-29 12:00:00,33.3,33.41,33.29,33.4,132000.0,21.7207,21.7925,21.7142,21.7859,132000.0
2007-03-29 12:10:00,33.4,33.43,33.39,33.43,81000.0,21.7859,21.8055,21.7794,21.8055,81000.0
2007-03-29 12:20:00,33.43,33.44,33.38,33.38,54000.0,21.8055,21.812,21.7729,21.7729,54000.0
2007-03-29 12:30:00,33.38,33.41,33.36,33.4,66800.0,21.7729,21.7925,21.7598,21.7859,66800.0
2007-03-29 12:40:00,33.4,33.45,33.39,33.45,78800.0,21.7859,21.8185,21.7794,21.8185,78800.0
2007-03-29 12:50:00,33.45,33.45,33.4,33.41,64200.0,21.8185,21.8185,21.7859,21.7925,64200.0
2007-03-29 13:00:00,33.41,33.45,33.38,33.45,89200.0,21.7925,21.8185,21.7729,21.8185,89200.0
2007-03-29 13:10:00,33.44,33.47,33.39,33.39,81600.0,21.812,21.8316,21.7794,21.7794,81600.0
2007-03-29 13:20:00,33.4,33.42,33.37,33.42,67600.0,21.7859,21.799,21.7664,21.799,67600.0
2007-03-29 13:30:00,33.42,33.47,33.41,33.46,99000.0,21.799,21.8316,21.7925,21.8251,99000.0
2007-03-29 13:40:00,33.46,33.47,33.44,33.44,93400.0,21.8251,21.8316,21.812,21.812,93400.0
2007-03-29 13:50:00,33.44,33.44,33.39,33.4,66800.0,21.812,21.812,21.7794,21.7859,66800.0
2007-03-29 14:00:00,33.4,33.41,33.36,33.4,95600.0,21.7859,21.7925,21.7598,21.7859,95600.0
2007-03-29 14:10:00,33.4,33.42,33.37,33.42,60600.0,21.7859,21.799,21.7664,21.799,60600.0
2007-03-29 14:20:00,33.42,33.45,33.38,33.43,67000.0,21.799,21.8185,21.7729,21.8055,67000.0
2007-03-29 14:30:00,33.43,33.44,33.38,33.43,63600.0,21.8055,21.812,21.7729,21.8055,63600.0
2007-03-29 14:40:00,33.44,33.5,33.44,33.45,88400.0,21.812,21.8512,21.812,21.8185,88400.0
2007-03-29 14:50:00,33.45,33.48,33.45,33.47,61400.0,21.8185,21.8381,21.8185,21.8316,61400.0
2007-03-29 15:00:00,33.46,33.5,33.46,33.47,66400.0,21.8251,21.8512,21.8251,21.8316,66400.0
2007-03-29 15:10:00,33.47,33.52,33.46,33.49,99200.0,21.8316,21.8642,21.8251,21.8446,99200.0
2007-03-29 15:20:00,33.49,33.49,33.43,33.44,131000.0,21.8446,21.8446,21.8055,21.812,131000.0
2007-03-29 15:30:00,33.44,33.47,33.42,33.44,86800.0,21.812,21.8316,21.799,21.812,86800.0
2007-03-29 15:40:00,33.45,33.54,33.43,33.48,258200.0,21.8185,21.8773,21.8055,21.8381,258200.0
2007-03-29 15:50:00,33.48,33.48,33.41,33.42,231800.0,21.8381,21.8381,21.7925,21.799,231800.0
2007-03-30 09:30:00,33.46,33.58,33.42,33.52,145200.0,21.8251,21.9033,21.799,21.8642,145200.0
2007-03-30 09:40:00,33.52,33.69,33.5,33.56,128800.0,21.8642,21.9751,21.8512,21.8903,128800.0
2007-03-30 09:50:00,33.56,33.64,33.54,33.64,44000.0,21.8903,21.9425,21.8773,21.9425,44000.0
2007-03-30 10:00:00,33.63,33.65,33.55,33.57,46800.0,21.936,21.949,21.8838,21.8968,46800.0
2007-03-30 10:10:00,33.57,33.6,33.52,33.52,67400.0,21.8968,21.9164,21.8642,21.8642,67400.0
2007-03-30 10:20:00,33.52,33.55,33.5,33.51,47800.0,21.8642,21.8838,21.8512,21.8577,47800.0
2007-03-30 10:30:00,33.51,33.53,33.5,33.52,50000.0,21.8577,21.8707,21.8512,21.8642,50000.0
2007-03-30 10:40:00,33.52,33.53,33.5,33.52,71800.0,21.8642,21.8707,21.8512,21.8642,71800.0
2007-03-30 10:50:00,33.52,33.54,33.5,33.54,32800.0,21.8642,21.8773,21.8512,21.8773,32800.0
2007-03-30 11:00:00,33.54,33.55,33.52,33.52,27400.0,21.8773,21.8838,21.8642,21.8642,27400.0
2007-03-30 11:10:00,33.54,33.54,33.51,33.53,69400.0,21.8773,21.8773,21.8577,21.8707,69400.0
2007-03-30 11:20:00,33.52,33.54,33.42,33.44,115800.0,21.8642,21.8773,21.799,21.812,115800.0
2007-03-30 11:30:00,33.43,33.49,33.38,33.49,84800.0,21.8055,21.8446,21.7729,21.8446,84800.0
2007-03-30 11:40:00,33.47,33.49,33.13,33.2,222800.0,21.8316,21.8446,21.6098,21.6555,222800.0
2007-03-30 11:50:00,33.21,33.32,33.2,33.28,127400.0,21.662,21.7338,21.6555,21.7077,127400.0
2007-03-30 12:00:00,33.29,33.29,33.23,33.28,59800.0,21.7142,21.7142,21.675,21.7077,59800.0
2007-03-30 12:10:00,33.27,33.29,33.18,33.22,59200.0,21.7011,21.7142,21.6424,21.6685,59200.0
2007-03-30 12:20:00,33.22,33.24,33.17,33.22,39200.0,21.6685,21.6816,21.6359,21.6685,39200.0
2007-03-30 12:30:00,33.21,33.27,33.21,33.27,32600.0,21.662,21.7011,21.662,21.7011,32600.0
2007-03-30 12:40:00,33.27,33.27,33.21,33.22,54000.0,21.7011,21.7011,21.662,21.6685,54000.0
2007-03-30 12:50:00,33.22,33.24,33.21,33.24,29200.0,21.6685,21.6816,21.662,21.6816,29200.0
2007-03-30 13:00:00,33.23,33.27,33.22,33.26,38200.0,21.675,21.7011,21.6685,21.6946,38200.0
2007-03-30 13:10:00,33.26,33.3,33.26,33.3,25800.0,21.6946,21.7207,21.6946,21.7207,25800.0
2007-03-30 13:20:00,33.3,33.33,33.26,33.33,23200.0,21.7207,21.7403,21.6946,21.7403,23200.0
2007-03-30 13:30:00,33.32,33.34,33.29,33.29,32400.0,21.7338,21.7468,21.7142,21.7142,32400.0
2007-03-30 13:40:00,33.3,33.32,33.24,33.26,60600.0,21.7207,21.7338,21.6816,21.6946,60600.0
2007-03-30 13:50:00,33.26,33.27,33.24,33.27,38000.0,21.6946,21.7011,21.6816,21.7011,38000.0
2007-03-30 14:00:00,33.27,33.31,33.27,33.31,31400.0,21.7011,21.7272,21.7011,21.7272,31400.0
2007-03-30 14:10:00,33.31,33.35,33.3,33.34,41000.0,21.7272,21.7533,21.7207,21.7468,41000.0
2007-03-30 14:20:00,33.34,33.38,33.33,33.37,41200.0,21.7468,21.7729,21.7403,21.7664,41200.0
2007-03-30 14:30:00,33.37,33.44,33.37,33.43,98800.0,21.7664,21.812,21.7664,21.8055,98800.0
2007-03-30 14:40:00,33.43,33.43,33.38,33.41,61000.0,21.8055,21.8055,21.7729,21.7925,61000.0
2007-03-30 14:50:00,33.42,33.43,33.39,33.41,40400.0,21.799,21.8055,21.7794,21.7925,40400.0
2007-03-30 15:00:00,33.41,33.44,33.4,33.4,53000.0,21.7925,21.812,21.7859,21.7859,53000.0
2007-03-30 15:10:00,33.41,33.43,33.38,33.42,63800.0,21.7925,21.8055,21.7729,21.799,63800.0
2007-03-30 15:20:00,33.42,33.44,33.41,33.42,69600.0,21.799,21.812,21.7925,21.799,69600.0
2007-03-30 15:30:00,33.42,33.43,33.37,33.37,77600.0,21.799,21.8055,21.7664,21.7664,77600.0
2007-03-30 15:40:00,33.38,33.44,33.37,33.43,115000.0,21.7729,21.812,21.7664,21.8055,115000.0
2007-03-30 15:50:00,33.43,33.44,33.38,33.38,176000.0,21.8055,21.812,21.7729,21.7729,176000.0
2007-04-02 09:30:00,33.35,33.51,33.34,33.35,98400.0,21.7533,21.8577,21.7468,21.7533,98400.0
2007-04-02 09:40:00,33.37,33.38,33.31,33.36,66200.0,21.7664,21.7729,21.7272,21.7598,66200.0
2007-04-02 09:50:00,33.35,33.37,33.32,33.34,75800.0,21.7533,21.7664,21.7338,21.7468,75800.0
2007-04-02 10:00:00,33.32,33.32,33.21,33.24,116600.0,21.7338,21.7338,21.662,21.6816,116600.0
2007-04-02 10:10:00,33.24,33.26,33.15,33.24,92200.0,21.6816,21.6946,21.6229,21.6816,92200.0
2007-04-02 10:20:00,33.24,33.27,33.2,33.23,47200.0,21.6816,21.7011,21.6555,21.675,47200.0
2007-04-02 10:30:00,33.23,33.25,33.17,33.17,121400.0,21.675,21.6881,21.6359,21.6359,121400.0
2007-04-02 10:40:00,33.17,33.19,33.13,33.15,59400.0,21.6359,21.649,21.6098,21.6229,59400.0
2007-04-02 10:50:00,33.13,33.21,33.13,33.18,78000.0,21.6098,21.662,21.6098,21.6424,78000.0
2007-04-02 11:00:00,33.19,33.24,33.16,33.22,115000.0,21.649,21.6816,21.6294,21.6685,115000.0
2007-04-02 11:10:00,33.22,33.22,33.2,33.21,35000.0,21.6685,21.6685,21.6555,21.662,35000.0
2007-04-02 11:20:00,33.21,33.23,33.18,33.21,43200.0,21.662,21.675,21.6424,21.662,43200.0
2007-04-02 11:30:00,33.23,33.23,33.21,33.23,58000.0,21.675,21.675,21.662,21.675,58000.0
2007-04-02 11:40:00,33.23,33.24,33.15,33.15,86400.0,21.675,21.6816,21.6229,21.6229,86400.0
2007-04-02 11:50:00,33.15,33.16,33.09,33.13,105600.0,21.6229,21.6294,21.5837,21.6098,105600.0
2007-04-02 12:00:00,33.13,33.15,33.12,33.14,66800.0,21.6098,21.6229,21.6033,21.6163,66800.0
2007-04-02 12:10:00,33.14,33.15,33.11,33.15,42000.0,21.6163,21.6229,21.5968,21.6229,42000.0
2007-04-02 12:20:00,33.15,33.17,33.09,33.11,98200.0,21.6229,21.6359,21.5837,21.5968,98200.0
2007-04-02 12:30:00,33.11,33.21,33.1,33.13,98200.0,21.5968,21.662,21.5903,21.6098,98200.0
2007-04-02 12:40:00,33.13,33.15,33.12,33.15,159800.0,21.6098,21.6229,21.6033,21.6229,159800.0
2007-04-02 12:50:00,33.13,33.14,33.09,33.09,87400.0,21.6098,21.6163,21.5837,21.5837,87400.0
2007-04-02 13:00:00,33.09,33.11,33.06,33.08,69400.0,21.5837,21.5968,21.5642,21.5772,69400.0
2007-04-02 13:10:00,33.08,33.1,33.03,33.05,127800.0,21.5772,21.5903,21.5446,21.5576,127800.0
2007-04-02 13:20:00,33.05,33.07,33.04,33.05,83600.0,21.5576,21.5707,21.5511,21.5576,83600.0
2007-04-02 13:30:00,33.05,33.06,33.04,33.05,46200.0,21.5576,21.5642,21.5511,21.5576,46200.0
2007-04-02 13:40:00,33.05,33.06,33.04,33.04,56800.0,21.5576,21.5642,21.5511,21.5511,56800.0
2007-04-02 13:50:00,33.04,33.06,33.02,33.04,92600.0,21.5511,21.5642,21.5381,21.5511,92600.0
2007-04-02 14:00:00,33.04,33.04,32.99,33.02,83800.0,21.5511,21.5511,21.5185,21.5381,83800.0
2007-04-02 14:10:00,33.02,33.09,32.99,33.09,88600.0,21.5381,21.5837,21.5185,21.5837,88600.0
2007-04-02 14:20:00,33.09,33.13,33.09,33.1,113600.0,21.5837,21.6098,21.5837,21.5903,113600.0
2007-04-02 14:30:00,33.1,33.12,33.1,33.1,71200.0,21.5903,21.6033,21.5903,21.5903,71200.0
2007-04-02 14:40:00,33.1,33.12,33.09,33.09,89000.0,21.5903,21.6033,21.5837,21.5837,89000.0
2007-04-02 14:50:00,33.09,33.1,33.09,33.1,76800.0,21.5837,21.5903,21.5837,21.5903,76800.0
2007-04-02 15:00:00,33.1,33.11,33.09,33.1,124000.0,21.5903,21.5968,21.5837,21.5903,124000.0
2007-04-02 15:10:00,33.1,33.12,33.09,33.1,134800.0,21.5903,21.6033,21.5837,21.5903,134800.0
2007-04-02 15:20:00,33.1,33.13,33.1,33.13,113600.0,21.5903,21.6098,21.5903,21.6098,113600.0
2007-04-02 15:30:00,33.12,33.13,33.09,33.09,112200.0,21.6033,21.6098,21.5837,21.5837,112200.0
2007-04-02 15:40:00,33.09,33.1,33.05,33.05,209600.0,21.5837,21.5903,21.5576,21.5576,209600.0
2007-04-02 15:50:00,33.05,33.06,33.02,33.05,300800.0,21.5576,21.5642,21.5381,21.5576,300800.0
2007-04-03 09:30:00,33.23,33.23,33.08,33.13,167400.0,21.675,21.675,21.5772,21.6098,167400.0
2007-04-03 09:40:00,33.14,33.25,33.11,33.23,120000.0,21.6163,21.6881,21.5968,21.675,120000.0
2007-04-03 09:50:00,33.21,33.23,33.14,33.19,201000.0,21.662,21.675,21.6163,21.649,201000.0
2007-04-03 10:00:00,33.2,33.29,33.17,33.17,141000.0,21.6555,21.7142,21.6359,21.6359,141000.0
2007-04-03 10:10:00,33.17,33.19,33.13,33.18,68600.0,21.6359,21.649,21.6098,21.6424,68600.0
2007-04-03 10:20:00,33.19,33.2,33.13,33.13,69600.0,21.649,21.6555,21.6098,21.6098,69600.0
2007-04-03 10:30:00,33.13,33.13,33.08,33.12,66200.0,21.6098,21.6098,21.5772,21.6033,66200.0
2007-04-03 10:40:00,33.12,33.13,33.1,33.12,61800.0,21.6033,21.6098,21.5903,21.6033,61800.0
2007-04-03 10:50:00,33.12,33.13,33.11,33.13,52200.0,21.6033,21.6098,21.5968,21.6098,52200.0
2007-04-03 11:00:00,33.13,33.15,33.1,33.12,86400.0,21.6098,21.6229,21.5903,21.6033,86400.0
2007-04-03 11:10:00,33.11,33.13,33.11,33.12,44200.0,21.5968,21.6098,21.5968,21.6033,44200.0
2007-04-03 11:20:00,33.12,33.12,33.09,33.1,59600.0,21.6033,21.6033,21.5837,21.5903,59600.0
2007-04-03 11:30:00,33.1,33.11,33.08,33.11,32400.0,21.5903,21.5968,21.5772,21.5968,32400.0
2007-04-03 11:40:00,33.11,33.11,33.09,33.1,55400.0,21.5968,21.5968,21.5837,21.5903,55400.0
2007-04-03 11:50:00,33.1,33.12,33.1,33.1,39200.0,21.5903,21.6033,21.5903,21.5903,39200.0
2007-04-03 12:00:00,33.1,33.11,33.1,33.1,29000.0,21.5903,21.5968,21.5903,21.5903,29000.0
2007-04-03 12:10:00,33.1,33.1,33.09,33.1,21400.0,21.5903,21.5903,21.5837,21.5903,21400.0
2007-04-03 12:20:00,33.1,33.1,33.08,33.08,31400.0,21.5903,21.5903,21.5772,21.5772,31400.0
2007-04-03 12:30:00,33.09,33.09,33.07,33.07,51000.0,21.5837,21.5837,21.5707,21.5707,51000.0
2007-04-03 12:40:00,33.07,33.09,33.07,33.07,59400.0,21.5707,21.5837,21.5707,21.5707,59400.0
2007-04-03 12:50:00,33.06,33.07,33.03,33.06,53600.0,21.5642,21.5707,21.5446,21.5642,53600.0
2007-04-03 13:00:00,33.06,33.07,33.04,33.07,36200.0,21.5642,21.5707,21.5511,21.5707,36200.0
2007-04-03 13:10:00,33.07,33.08,33.06,33.07,40000.0,21.5707,21.5772,21.5642,21.5707,40000.0
2007-04-03 13:20:00,33.07,33.09,33.06,33.09,47200.0,21.5707,21.5837,21.5642,21.5837,47200.0
2007-04-03 13:30:00,33.09,33.09,33.05,33.05,84200.0,21.5837,21.5837,21.5576,21.5576,84200.0
2007-04-03 13:40:00,33.05,33.08,33.05,33.05,142800.0,21.5576,21.5772,21.5576,21.5576,142800.0
2007-04-03 13:50:00,33.05,33.06,33.01,33.02,76400.0,21.5576,21.5642,21.5315,21.5381,76400.0
2007-04-03 14:00:00,33.02,33.02,33.01,33.02,60200.0,21.5381,21.5381,21.5315,21.5381,60200.0
2007-04-03 14:10:00,33.02,33.02,32.97,32.98,118200.0,21.5381,21.5381,21.5055,21.512,118200.0
2007-04-03 14:20:00,32.98,32.99,32.96,32.99,76000.0,21.512,21.5185,21.4989,21.5185,76000.0
2007-04-03 14:30:00,32.99,32.99,32.97,32.99,110000.0,21.5185,21.5185,21.5055,21.5185,110000.0
2007-04-03 14:40:00,32.99,32.99,32.98,32.98,84400.0,21.5185,21.5185,21.512,21.512,84400.0
2007-04-03 14:50:00,32.98,33.01,32.98,32.98,225600.0,21.512,21.5315,21.512,21.512,225600.0
2007-04-03 15:00:00,32.98,32.98,32.97,32.98,116000.0,21.512,21.512,21.5055,21.512,116000.0
2007-04-03 15:10:00,32.98,32.99,32.97,32.98,161800.0,21.512,21.5185,21.5055,21.512,161800.0
2007-04-03 15:20:00,32.98,33.0,32.98,33.0,90800.0,21.512,21.525,21.512,21.525,90800.0
2007-04-03 15:30:00,33.0,33.02,32.99,33.02,157200.0,21.525,21.5381,21.5185,21.5381,157200.0
2007-04-03 15:40:00,33.02,33.07,33.01,33.03,220200.0,21.5381,21.5707,21.5315,21.5446,220200.0
2007-04-03 15:50:00,33.03,33.05,33.01,33.04,207000.0,21.5446,21.5576,21.5315,21.5511,207000.0
2007-04-04 09:30:00,33.11,33.15,33.07,33.08,125400.0,21.5968,21.6229,21.5707,21.5772,125400.0
2007-04-04 09:40:00,33.09,33.12,33.03,33.07,57600.0,21.5837,21.6033,21.5446,21.5707,57600.0
2007-04-04 09:50:00,33.07,33.13,33.06,33.13,68600.0,21.5707,21.6098,21.5642,21.6098,68600.0
2007-04-04 10:00:00,33.12,33.12,33.07,33.08,81200.0,21.6033,21.6033,21.5707,21.5772,81200.0
2007-04-04 10:10:00,33.08,33.09,33.03,33.04,63400.0,21.5772,21.5837,21.5446,21.5511,63400.0
2007-04-04 10:20:00,33.04,33.07,33.02,33.06,83800.0,21.5511,21.5707,21.5381,21.5642,83800.0
2007-04-04 10:30:00,33.06,33.07,33.01,33.04,75400.0,21.5642,21.5707,21.5315,21.5511,75400.0
2007-04-04 10:40:00,33.04,33.06,33.01,33.02,61600.0,21.5511,21.5642,21.5315,21.5381,61600.0
2007-04-04 10:50:00,33.02,33.03,33.01,33.02,58800.0,21.5381,21.5446,21.5315,21.5381,58800.0
2007-04-04 11:00:00,33.01,33.04,33.01,33.03,46800.0,21.5315,21.5511,21.5315,21.5446,46800.0
2007-04-04 11:10:00,33.03,33.07,33.02,33.06,95800.0,21.5446,21.5707,21.5381,21.5642,95800.0
2007-04-04 11:20:00,33.06,33.13,33.06,33.1,92200.0,21.5642,21.6098,21.5642,21.5903,92200.0
2007-04-04 11:30:00,33.09,33.12,33.08,33.1,76400.0,21.5837,21.6033,21.5772,21.5903,76400.0
2007-04-04 11:40:00,33.1,33.12,33.07,33.09,69800.0,21.5903,21.6033,21.5707,21.5837,69800.0
2007-04-04 11:50:00,33.09,33.1,33.08,33.08,42600.0,21.5837,21.5903,21.5772,21.5772,42600.0
2007-04-04 12:00:00,33.07,33.12,33.07,33.1,30800.0,21.5707,21.6033,21.5707,21.5903,30800.0
2007-04-04 12:10:00,33.1,33.1,33.07,33.1,68000.0,21.5903,21.5903,21.5707,21.5903,68000.0
2007-04-04 12:20:00,33.1,33.1,33.07,33.08,33600.0,21.5903,21.5903,21.5707,21.5772,33600.0
2007-04-04 12:30:00,33.08,33.09,33.07,33.08,19200.0,21.5772,21.5837,21.5707,21.5772,19200.0
2007-04-04 12:40:00,33.07,33.11,33.07,33.11,28000.0,21.5707,21.5968,21.5707,21.5968,28000.0
2007-04-04 12:50:00,33.1,33.12,33.1,33.11,17800.0,21.5903,21.6033,21.5903,21.5968,17800.0
2007-04-04 13:00:00,33.11,33.12,33.05,33.09,122000.0,21.5968,21.6033,21.5576,21.5837,122000.0
2007-04-04 13:10:00,33.09,33.1,33.07,33.08,49800.0,21.5837,21.5903,21.5707,21.5772,49800.0
2007-04-04 13:20:00,33.08,33.08,33.05,33.06,33000.0,21.5772,21.5772,21.5576,21.5642,33000.0
2007-04-04 13:30:00,33.06,33.08,33.04,33.06,34600.0,21.5642,21.5772,21.5511,21.5642,34600.0
2007-04-04 13:40:00,33.06,33.09,33.04,33.09,57400.0,21.5642,21.5837,21.5511,21.5837,57400.0
2007-04-04 13:50:00,33.09,33.11,33.09,33.1,31200.0,21.5837,21.5968,21.5837,21.5903,31200.0
2007-04-04 14:00:00,33.1,33.12,33.09,33.11,38400.0,21.5903,21.6033,21.5837,21.5968,38400.0
2007-04-04 14:10:00,33.11,33.12,33.09,33.11,80400.0,21.5968,21.6033,21.5837,21.5968,80400.0
2007-04-04 14:20:00,33.12,33.12,33.09,33.1,79000.0,21.6033,21.6033,21.5837,21.5903,79000.0
2007-04-04 14:30:00,33.09,33.11,33.09,33.1,77800.0,21.5837,21.5968,21.5837,21.5903,77800.0
2007-04-04 14:40:00,33.09,33.12,33.09,33.12,88400.0,21.5837,21.6033,21.5837,21.6033,88400.0
2007-04-04 14:50:00,33.12,33.13,33.11,33.12,51400.0,21.6033,21.6098,21.5968,21.6033,51400.0
2007-04-04 15:00:00,33.12,33.12,33.1,33.12,74000.0,21.6033,21.6033,21.5903,21.6033,74000.0
2007-04-04 15:10:00,33.12,33.13,33.1,33.11,85800.0,21.6033,21.6098,21.5903,21.5968,85800.0
2007-04-04 15:20:00,33.11,33.12,33.08,33.08,46800.0,21.5968,21.6033,21.5772,21.5772,46800.0
2007-04-04 15:30:00,33.08,33.09,33.07,33.08,101400.0,21.5772,21.5837,21.5707,21.5772,101400.0
2007-04-04 15:40:00,33.08,33.09,33.07,33.08,121600.0,21.5772,21.5837,21.5707,21.5772,121600.0
2007-04-04 15:50:00,33.08,33.09,33.06,33.07,142600.0,21.5772,21.5837,21.5642,21.5707,142600.0
2007-04-05 09:30:00,33.12,33.21,33.02,33.21,58200.0,21.6033,21.662,21.5381,21.662,58200.0
2007-04-05 09:40:00,33.22,33.22,33.17,33.17,50800.0,21.6685,21.6685,21.6359,21.6359,50800.0
2007-04-05 09:50:00,33.18,33.19,33.14,33.17,49800.0,21.6424,21.649,21.6163,21.6359,49800.0
2007-04-05 10:00:00,33.17,33.2,33.13,33.2,38200.0,21.6359,21.6555,21.6098,21.6555,38200.0
2007-04-05 10:10:00,33.21,33.27,33.21,33.27,61200.0,21.662,21.7011,21.662,21.7011,61200.0
2007-04-05 10:20:00,33.27,33.28,33.21,33.22,86000.0,21.7011,21.7077,21.662,21.6685,86000.0
2007-04-05 10:30:00,33.21,33.23,33.21,33.21,37000.0,21.662,21.675,21.662,21.662,37000.0
2007-04-05 10:40:00,33.21,33.22,33.17,33.17,19000.0,21.662,21.6685,21.6359,21.6359,19000.0
2007-04-05 10:50:00,33.17,33.23,33.17,33.23,136800.0,21.6359,21.675,21.6359,21.675,136800.0
2007-04-05 11:00:00,33.23,33.24,33.21,33.21,51400.0,21.675,21.6816,21.662,21.662,51400.0
2007-04-05 11:10:00,33.22,33.23,33.14,33.16,143000.0,21.6685,21.675,21.6163,21.6294,143000.0
2007-04-05 11:20:00,33.17,33.22,33.17,33.2,40600.0,21.6359,21.6685,21.6359,21.6555,40600.0
2007-04-05 11:30:00,33.2,33.24,33.19,33.24,24800.0,21.6555,21.6816,21.649,21.6816,24800.0
2007-04-05 11:40:00,33.24,33.28,33.22,33.28,19600.0,21.6816,21.7077,21.6685,21.7077,19600.0
2007-04-05 11:50:00,33.27,33.29,33.25,33.26,59600.0,21.7011,21.7142,21.6881,21.6946,59600.0
2007-04-05 12:00:00,33.25,33.27,33.24,33.27,42800.0,21.6881,21.7011,21.6816,21.7011,42800.0
2007-04-05 12:10:00,33.27,33.3,33.26,33.29,26200.0,21.7011,21.7207,21.6946,21.7142,26200.0
2007-04-05 12:20:00,33.29,33.31,33.29,33.31,16000.0,21.7142,21.7272,21.7142,21.7272,16000.0
2007-04-05 12:30:00,33.32,33.34,33.31,33.33,43800.0,21.7338,21.7468,21.7272,21.7403,43800.0
2007-04-05 12:40:00,33.32,33.33,33.32,33.33,33000.0,21.7338,21.7403,21.7338,21.7403,33000.0
2007-04-05 12:50:00,33.33,33.33,33.32,33.33,33400.0,21.7403,21.7403,21.7338,21.7403,33400.0
2007-04-05 13:00:00,33.33,33.33,33.32,33.33,24600.0,21.7403,21.7403,21.7338,21.7403,24600.0
2007-04-05 13:10:00,33.33,33.33,33.32,33.33,27000.0,21.7403,21.7403,21.7338,21.7403,27000.0
2007-04-05 13:20:00,33.32,33.33,33.29,33.31,54600.0,21.7338,21.7403,21.7142,21.7272,54600.0
2007-04-05 13:30:00,33.31,33.31,33.29,33.3,44800.0,21.7272,21.7272,21.7142,21.7207,44800.0
2007-04-05 13:40:00,33.3,33.31,33.29,33.31,37400.0,21.7207,21.7272,21.7142,21.7272,37400.0
2007-04-05 13:50:00,33.31,33.32,33.31,33.31,46000.0,21.7272,21.7338,21.7272,21.7272,46000.0
2007-04-05 14:00:00,33.31,33.32,33.31,33.32,46200.0,21.7272,21.7338,21.7272,21.7338,46200.0
2007-04-05 14:10:00,33.31,33.32,33.29,33.3,55600.0,21.7272,21.7338,21.7142,21.7207,55600.0
2007-04-05 14:20:00,33.31,33.31,33.3,33.31,32400.0,21.7272,21.7272,21.7207,21.7272,32400.0
2007-04-05 14:30:00,33.31,33.32,33.29,33.3,52000.0,21.7272,21.7338,21.7142,21.7207,52000.0
2007-04-05 14:40:00,33.3,33.31,33.29,33.31,24000.0,21.7207,21.7272,21.7142,21.7272,24000.0
2007-04-05 14:50:00,33.3,33.32,33.29,33.3,37600.0,21.7207,21.7338,21.7142,21.7207,37600.0
2007-04-05 15:00:00,33.29,33.31,33.29,33.29,33400.0,21.7142,21.7272,21.7142,21.7142,33400.0
2007-04-05 15:10:00,33.29,33.3,33.27,33.27,26400.0,21.7142,21.7207,21.7011,21.7011,26400.0
2007-04-05 15:20:00,33.27,33.29,33.27,33.29,56800.0,21.7011,21.7142,21.7011,21.7142,56800.0
2007-04-05 15:30:00,33.29,33.3,33.27,33.29,61400.0,21.7142,21.7207,21.7011,21.7142,61400.0
2007-04-05 15:40:00,33.29,33.3,33.27,33.3,64600.0,21.7142,21.7207,21.7011,21.7207,64600.0
2007-04-05 15:50:00,33.3,33.31,33.28,33.3,75800.0,21.7207,21.7272,21.7077,21.7207,75800.0
2007-04-09 09:30:00,33.33,33.35,33.24,33.3,118400.0,21.7403,21.7533,21.6816,21.7207,118400.0
2007-04-09 09:40:00,33.29,33.32,33.25,33.32,27600.0,21.7142,21.7338,21.6881,21.7338,27600.0
2007-04-09 09:50:00,33.32,33.34,33.27,33.27,28400.0,21.7338,21.7468,21.7011,21.7011,28400.0
2007-04-09 10:00:00,33.29,33.3,33.24,33.27,26600.0,21.7142,21.7207,21.6816,21.7011,26600.0
2007-04-09 10:10:00,33.25,33.29,33.24,33.24,34400.0,21.6881,21.7142,21.6816,21.6816,34400.0
2007-04-09 10:20:00,33.24,33.29,33.24,33.27,23000.0,21.6816,21.7142,21.6816,21.7011,23000.0
2007-04-09 10:30:00,33.27,33.29,33.25,33.29,18800.0,21.7011,21.7142,21.6881,21.7142,18800.0
2007-04-09 10:40:00,33.29,33.29,33.24,33.24,29600.0,21.7142,21.7142,21.6816,21.6816,29600.0
2007-04-09 10:50:00,33.25,33.26,33.23,33.23,22000.0,21.6881,21.6946,21.675,21.675,22000.0
2007-04-09 11:00:00,33.24,33.25,33.21,33.22,41200.0,21.6816,21.6881,21.662,21.6685,41200.0
2007-04-09 11:10:00,33.22,33.23,33.21,33.23,20600.0,21.6685,21.675,21.662,21.675,20600.0
2007-04-09 11:20:00,33.23,33.24,33.23,33.23,28200.0,21.675,21.6816,21.675,21.675,28200.0
2007-04-09 11:30:00,33.24,33.24,33.21,33.22,37200.0,21.6816,21.6816,21.662,21.6685,37200.0
2007-04-09 11:40:00,33.22,33.24,33.21,33.22,69600.0,21.6685,21.6816,21.662,21.6685,69600.0
2007-04-09 11:50:00,33.22,33.23,33.21,33.23,20600.0,21.6685,21.675,21.662,21.675,20600.0
2007-04-09 12:00:00,33.23,33.24,33.22,33.24,23600.0,21.675,21.6816,21.6685,21.6816,23600.0
2007-04-09 12:10:00,33.25,33.27,33.24,33.26,18000.0,21.6881,21.7011,21.6816,21.6946,18000.0
2007-04-09 12:20:00,33.27,33.27,33.24,33.26,27400.0,21.7011,21.7011,21.6816,21.6946,27400.0
2007-04-09 12:30:00,33.26,33.26,33.25,33.26,21200.0,21.6946,21.6946,21.6881,21.6946,21200.0
2007-04-09 12:40:00,33.26,33.26,33.24,33.26,96200.0,21.6946,21.6946,21.6816,21.6946,96200.0
2007-04-09 12:50:00,33.26,33.26,33.25,33.26,15600.0,21.6946,21.6946,21.6881,21.6946,15600.0
2007-04-09 13:00:00,33.26,33.27,33.25,33.26,91200.0,21.6946,21.7011,21.6881,21.6946,91200.0
2007-04-09 13:10:00,33.26,33.26,33.25,33.26,54000.0,21.6946,21.6946,21.6881,21.6946,54000.0
2007-04-09 13:20:00,33.26,33.26,33.25,33.26,56000.0,21.6946,21.6946,21.6881,21.6946,56000.0
2007-04-09 13:30:00,33.25,33.26,33.24,33.26,26000.0,21.6881,21.6946,21.6816,21.6946,26000.0
2007-04-09 13:40:00,33.26,33.27,33.25,33.27,54600.0,21.6946,21.7011,21.6881,21.7011,54600.0
2007-04-09 13:50:00,33.27,33.27,33.27,33.27,24800.0,21.7011,21.7011,21.7011,21.7011,24800.0
2007-04-09 14:00:00,33.27,33.27,33.26,33.27,25000.0,21.7011,21.7011,21.6946,21.7011,25000.0
2007-04-09 14:10:00,33.27,33.3,33.27,33.29,31400.0,21.7011,21.7207,21.7011,21.7142,31400.0
2007-04-09 14:20:00,33.29,33.3,33.29,33.29,31400.0,21.7142,21.7207,21.7142,21.7142,31400.0
2007-04-09 14:30:00,33.29,33.33,33.29,33.33,44800.0,21.7142,21.7403,21.7142,21.7403,44800.0
2007-04-09 14:40:00,33.33,33.34,33.32,33.33,63000.0,21.7403,21.7468,21.7338,21.7403,63000.0
2007-04-09 14:50:00,33.33,33.36,33.32,33.35,122600.0,21.7403,21.7598,21.7338,21.7533,122600.0
2007-04-09 15:00:00,33.35,33.37,33.35,33.35,49200.0,21.7533,21.7664,21.7533,21.7533,49200.0
2007-04-09 15:10:00,33.35,33.38,33.35,33.37,84200.0,21.7533,21.7729,21.7533,21.7664,84200.0
2007-04-09 15:20:00,33.36,33.37,33.35,33.35,43600.0,21.7598,21.7664,21.7533,21.7533,43600.0
2007-04-09 15:30:00,33.35,33.37,33.34,33.34,48600.0,21.7533,21.7664,21.7468,21.7468,48600.0
2007-04-09 15:40:00,33.34,33.35,33.3,33.31,131800.0,21.7468,21.7533,21.7207,21.7272,131800.0
2007-04-09 15:50:00,33.31,33.35,33.3,33.35,109000.0,21.7272,21.7533,21.7207,21.7533,109000.0
2007-04-10 09:30:00,33.33,33.46,33.27,33.44,91800.0,21.7403,21.8251,21.7011,21.812,91800.0
2007-04-10 09:40:00,33.44,33.45,33.37,33.38,109800.0,21.812,21.8185,21.7664,21.7729,109800.0
2007-04-10 09:50:00,33.38,33.42,33.36,33.41,36000.0,21.7729,21.799,21.7598,21.7925,36000.0
2007-04-10 10:00:00,33.41,33.41,33.3,33.32,34800.0,21.7925,21.7925,21.7207,21.7338,34800.0
2007-04-10 10:10:00,33.31,33.34,33.29,33.32,77200.0,21.7272,21.7468,21.7142,21.7338,77200.0
2007-04-10 10:20:00,33.32,33.33,33.29,33.32,101800.0,21.7338,21.7403,21.7142,21.7338,101800.0
2007-04-10 10:30:00,33.31,33.32,33.28,33.3,74000.0,21.7272,21.7338,21.7077,21.7207,74000.0
2007-04-10 10:40:00,33.3,33.31,33.27,33.28,165400.0,21.7207,21.7272,21.7011,21.7077,165400.0
2007-04-10 10:50:00,33.28,33.3,33.24,33.26,270800.0,21.7077,21.7207,21.6816,21.6946,270800.0
2007-04-10 11:00:00,33.26,33.27,33.22,33.22,144400.0,21.6946,21.7011,21.6685,21.6685,144400.0
2007-04-10 11:10:00,33.22,33.23,33.2,33.2,154600.0,21.6685,21.675,21.6555,21.6555,154600.0
2007-04-10 11:20:00,33.2,33.22,33.19,33.2,48200.0,21.6555,21.6685,21.649,21.6555,48200.0
2007-04-10 11:30:00,33.2,33.22,33.19,33.19,53800.0,21.6555,21.6685,21.649,21.649,53800.0
2007-04-10 11:40:00,33.19,33.19,33.13,33.15,98600.0,21.649,21.649,21.6098,21.6229,98600.0
2007-04-10 11:50:00,33.15,33.15,33.13,33.13,66600.0,21.6229,21.6229,21.6098,21.6098,66600.0
2007-04-10 12:00:00,33.13,33.13,33.0,33.04,291800.0,21.6098,21.6098,21.525,21.5511,291800.0
2007-04-10 12:10:00,33.04,33.04,33.01,33.02,62400.0,21.5511,21.5511,21.5315,21.5381,62400.0
2007-04-10 12:20:00,33.02,33.02,33.01,33.01,63800.0,21.5381,21.5381,21.5315,21.5315,63800.0
2007-04-10 12:30:00,33.01,33.02,32.95,32.95,149200.0,21.5315,21.5381,21.4924,21.4924,149200.0
2007-04-10 12:40:00,32.95,32.95,32.88,32.89,163200.0,21.4924,21.4924,21.4468,21.4533,163200.0
2007-04-10 12:50:00,32.88,32.91,32.88,32.91,107600.0,21.4468,21.4663,21.4468,21.4663,107600.0
2007-04-10 13:00:00,32.91,32.93,32.9,32.92,56000.0,21.4663,21.4794,21.4598,21.4728,56000.0
2007-04-10 13:10:00,32.92,32.93,32.88,32.91,67400.0,21.4728,21.4794,21.4468,21.4663,67400.0
2007-04-10 13:20:00,32.91,32.94,32.91,32.94,137000.0,21.4663,21.4859,21.4663,21.4859,137000.0
2007-04-10 13:30:00,32.93,32.98,32.92,32.98,94000.0,21.4794,21.512,21.4728,21.512,94000.0
2007-04-10 13:40:00,32.98,33.01,32.95,32.96,119800.0,21.512,21.5315,21.4924,21.4989,119800.0
2007-04-10 13:50:00,32.95,32.99,32.95,32.99,140000.0,21.4924,21.5185,21.4924,21.5185,140000.0
2007-04-10 14:00:00,32.98,32.99,32.97,32.99,92800.0,21.512,21.5185,21.5055,21.5185,92800.0
2007-04-10 14:10:00,32.99,32.99,32.95,32.95,97200.0,21.5185,21.5185,21.4924,21.4924,97200.0
2007-04-10 14:20:00,32.95,32.97,32.95,32.95,70000.0,21.4924,21.5055,21.4924,21.4924,70000.0
2007-04-10 14:30:00,32.95,32.96,32.93,32.95,73400.0,21.4924,21.4989,21.4794,21.4924,73400.0
2007-04-10 14:40:00,32.95,32.96,32.94,32.96,58000.0,21.4924,21.4989,21.4859,21.4989,58000.0
2007-04-10 14:50:00,32.96,32.97,32.95,32.97,49600.0,21.4989,21.5055,21.4924,21.5055,49600.0
2007-04-10 15:00:00,32.97,33.02,32.97,33.01,95800.0,21.5055,21.5381,21.5055,21.5315,95800.0
2007-04-10 15:10:00,33.01,33.04,33.01,33.04,136800.0,21.5315,21.5511,21.5315,21.5511,136800.0
2007-04-10 15:20:00,33.04,33.06,32.99,32.99,152000.0,21.5511,21.5642,21.5185,21.5185,152000.0
2007-04-10 15:30:00,32.99,33.03,32.99,33.0,148600.0,21.5185,21.5446,21.5185,21.525,148600.0
2007-04-10 15:40:00,33.0,33.0,32.99,32.99,104600.0,21.525,21.525,21.5185,21.5185,104600.0
2007-04-10 15:50:00,32.99,33.04,32.98,33.0,487800.0,21.5185,21.5511,21.512,21.525,487800.0
2007-04-11 09:30:00,32.9,32.95,32.81,32.81,102600.0,21.4598,21.4924,21.4011,21.4011,102600.0
2007-04-11 09:40:00,32.81,32.85,32.71,32.74,105000.0,21.4011,21.4272,21.3359,21.3554,105000.0
2007-04-11 09:50:00,32.73,32.79,32.71,32.78,84600.0,21.3489,21.388,21.3359,21.3815,84600.0
2007-04-11 10:00:00,32.77,32.82,32.76,32.8,75600.0,21.375,21.4076,21.3685,21.3946,75600.0
2007-04-11 10:10:00,32.81,32.83,32.79,32.8,56600.0,21.4011,21.4141,21.388,21.3946,56600.0
2007-04-11 10:20:00,32.81,32.87,32.79,32.87,82800.0,21.4011,21.4402,21.388,21.4402,82800.0
2007-04-11 10:30:00,32.87,32.87,32.82,32.83,52000.0,21.4402,21.4402,21.4076,21.4141,52000.0
2007-04-11 10:40:00,32.82,32.83,32.79,32.83,95000.0,21.4076,21.4141,21.388,21.4141,95000.0
2007-04-11 10:50:00,32.83,32.83,32.79,32.8,97600.0,21.4141,21.4141,21.388,21.3946,97600.0
2007-04-11 11:00:00,32.8,32.83,32.8,32.81,45600.0,21.3946,21.4141,21.3946,21.4011,45600.0
2007-04-11 11:10:00,32.81,32.84,32.81,32.83,121600.0,21.4011,21.4207,21.4011,21.4141,121600.0
2007-04-11 11:20:00,32.83,32.85,32.82,32.82,129600.0,21.4141,21.4272,21.4076,21.4076,129600.0
2007-04-11 11:30:00,32.82,32.83,32.82,32.82,58600.0,21.4076,21.4141,21.4076,21.4076,58600.0
2007-04-11 11:40:00,32.82,32.84,32.82,32.84,123400.0,21.4076,21.4207,21.4076,21.4207,123400.0
2007-04-11 11:50:00,32.83,32.86,32.83,32.85,171600.0,21.4141,21.4337,21.4141,21.4272,171600.0
2007-04-11 12:00:00,32.85,32.88,32.85,32.88,44200.0,21.4272,21.4468,21.4272,21.4468,44200.0
2007-04-11 12:10:00,32.87,32.88,32.85,32.87,149600.0,21.4402,21.4468,21.4272,21.4402,149600.0
2007-04-11 12:20:00,32.87,32.88,32.85,32.85,74000.0,21.4402,21.4468,21.4272,21.4272,74000.0
2007-04-11 12:30:00,32.85,32.86,32.84,32.85,232800.0,21.4272,21.4337,21.4207,21.4272,232800.0
2007-04-11 12:40:00,32.85,32.88,32.85,32.87,42400.0,21.4272,21.4468,21.4272,21.4402,42400.0
2007-04-11 12:50:00,32.88,32.88,32.85,32.85,82000.0,21.4468,21.4468,21.4272,21.4272,82000.0
2007-04-11 13:00:00,32.85,32.88,32.85,32.88,68000.0,21.4272,21.4468,21.4272,21.4468,68000.0
2007-04-11 13:10:00,32.88,32.9,32.86,32.88,70400.0,21.4468,21.4598,21.4337,21.4468,70400.0
2007-04-11 13:20:00,32.88,32.92,32.88,32.91,56800.0,21.4468,21.4728,21.4468,21.4663,56800.0
2007-04-11 13:30:00,32.91,32.94,32.91,32.94,68000.0,21.4663,21.4859,21.4663,21.4859,68000.0
2007-04-11 13:40:00,32.94,32.95,32.93,32.93,68600.0,21.4859,21.4924,21.4794,21.4794,68600.0
2007-04-11 13:50:00,32.93,32.93,32.92,32.93,39600.0,21.4794,21.4794,21.4728,21.4794,39600.0
2007-04-11 14:00:00,32.92,32.93,32.85,32.87,188000.0,21.4728,21.4794,21.4272,21.4402,188000.0
2007-04-11 14:10:00,32.87,32.91,32.85,32.87,72600.0,21.4402,21.4663,21.4272,21.4402,72600.0
2007-04-11 14:20:00,32.87,32.88,32.85,32.88,82200.0,21.4402,21.4468,21.4272,21.4468,82200.0
2007-04-11 14:30:00,32.88,32.89,32.87,32.88,106400.0,21.4468,21.4533,21.4402,21.4468,106400.0
2007-04-11 14:40:00,32.88,32.88,32.85,32.88,115200.0,21.4468,21.4468,21.4272,21.4468,115200.0
2007-04-11 14:50:00,32.87,32.91,32.87,32.88,57600.0,21.4402,21.4663,21.4402,21.4468,57600.0
2007-04-11 15:00:00,32.88,32.91,32.86,32.91,73800.0,21.4468,21.4663,21.4337,21.4663,73800.0
2007-04-11 15:10:00,32.91,32.92,32.9,32.91,69400.0,21.4663,21.4728,21.4598,21.4663,69400.0
2007-04-11 15:20:00,32.91,32.93,32.9,32.92,93400.0,21.4663,21.4794,21.4598,21.4728,93400.0
2007-04-11 15:30:00,32.92,32.94,32.9,32.93,106400.0,21.4728,21.4859,21.4598,21.4794,106400.0
2007-04-11 15:40:00,32.93,32.95,32.91,32.94,132600.0,21.4794,21.4924,21.4663,21.4859,132600.0
2007-04-11 15:50:00,32.93,32.94,32.92,32.92,199800.0,21.4794,21.4859,21.4728,21.4728,199800.0
2007-04-12 09:30:00,32.88,32.98,32.88,32.91,146000.0,21.4468,21.512,21.4468,21.4663,146000.0
2007-04-12 09:40:00,32.9,32.9,32.76,32.81,100600.0,21.4598,21.4598,21.3685,21.4011,100600.0
2007-04-12 09:50:00,32.81,32.83,32.77,32.83,97000.0,21.4011,21.4141,21.375,21.4141,97000.0
2007-04-12 10:00:00,32.82,32.87,32.82,32.85,73800.0,21.4076,21.4402,21.4076,21.4272,73800.0
2007-04-12 10:10:00,32.85,32.88,32.84,32.87,66200.0,21.4272,21.4468,21.4207,21.4402,66200.0
2007-04-12 10:20:00,32.86,32.92,32.86,32.89,92000.0,21.4337,21.4728,21.4337,21.4533,92000.0
2007-04-12 10:30:00,32.89,32.91,32.88,32.9,55400.0,21.4533,21.4663,21.4468,21.4598,55400.0
2007-04-12 10:40:00,32.9,32.95,32.9,32.95,90600.0,21.4598,21.4924,21.4598,21.4924,90600.0
2007-04-12 10:50:00,32.96,33.02,32.96,33.0,89400.0,21.4989,21.5381,21.4989,21.525,89400.0
2007-04-12 11:00:00,33.0,33.04,32.99,33.02,87000.0,21.525,21.5511,21.5185,21.5381,87000.0
2007-04-12 11:10:00,33.02,33.06,33.02,33.06,126800.0,21.5381,21.5642,21.5381,21.5642,126800.0
2007-04-12 11:20:00,33.06,33.06,33.02,33.04,78200.0,21.5642,21.5642,21.5381,21.5511,78200.0
2007-04-12 11:30:00,33.04,33.05,33.03,33.05,46600.0,21.5511,21.5576,21.5446,21.5576,46600.0
2007-04-12 11:40:00,33.04,33.06,33.04,33.05,59800.0,21.5511,21.5642,21.5511,21.5576,59800.0
2007-04-12 11:50:00,33.04,33.05,33.03,33.05,30000.0,21.5511,21.5576,21.5446,21.5576,30000.0
2007-04-12 12:00:00,33.05,33.09,33.05,33.06,117000.0,21.5576,21.5837,21.5576,21.5642,117000.0
2007-04-12 12:10:00,33.06,33.08,33.05,33.05,80000.0,21.5642,21.5772,21.5576,21.5576,80000.0
2007-04-12 12:20:00,33.05,33.06,33.05,33.06,49000.0,21.5576,21.5642,21.5576,21.5642,49000.0
2007-04-12 12:30:00,33.05,33.05,33.02,33.04,28800.0,21.5576,21.5576,21.5381,21.5511,28800.0
2007-04-12 12:40:00,33.03,33.05,33.02,33.04,35400.0,21.5446,21.5576,21.5381,21.5511,35400.0
2007-04-12 12:50:00,33.04,33.06,33.04,33.06,16000.0,21.5511,21.5642,21.5511,21.5642,16000.0
2007-04-12 13:00:00,33.06,33.1,33.06,33.1,28600.0,21.5642,21.5903,21.5642,21.5903,28600.0
2007-04-12 13:10:00,33.09,33.1,33.08,33.08,27800.0,21.5837,21.5903,21.5772,21.5772,27800.0
2007-04-12 13:20:00,33.08,33.1,33.08,33.1,65000.0,21.5772,21.5903,21.5772,21.5903,65000.0
2007-04-12 13:30:00,33.1,33.12,33.09,33.09,40000.0,21.5903,21.6033,21.5837,21.5837,40000.0
2007-04-12 13:40:00,33.1,33.1,33.08,33.08,22400.0,21.5903,21.5903,21.5772,21.5772,22400.0
2007-04-12 13:50:00,33.07,33.08,33.07,33.07,32800.0,21.5707,21.5772,21.5707,21.5707,32800.0
2007-04-12 14:00:00,33.07,33.08,33.07,33.07,24800.0,21.5707,21.5772,21.5707,21.5707,24800.0
2007-04-12 14:10:00,33.08,33.08,33.07,33.07,31800.0,21.5772,21.5772,21.5707,21.5707,31800.0
2007-04-12 14:20:00,33.07,33.08,33.06,33.07,42000.0,21.5707,21.5772,21.5642,21.5707,42000.0
2007-04-12 14:30:00,33.07,33.08,33.07,33.08,23000.0,21.5707,21.5772,21.5707,21.5772,23000.0
2007-04-12 14:40:00,33.08,33.09,33.08,33.09,37600.0,21.5772,21.5837,21.5772,21.5837,37600.0
2007-04-12 14:50:00,33.1,33.11,33.1,33.1,42600.0,21.5903,21.5968,21.5903,21.5903,42600.0
2007-04-12 15:00:00,33.11,33.12,33.1,33.11,26000.0,21.5968,21.6033,21.5903,21.5968,26000.0
2007-04-12 15:10:00,33.11,33.16,33.11,33.14,80600.0,21.5968,21.6294,21.5968,21.6163,80600.0
2007-04-12 15:20:00,33.14,33.15,33.12,33.13,90800.0,21.6163,21.6229,21.6033,21.6098,90800.0
2007-04-12 15:30:00,33.13,33.15,33.13,33.15,47800.0,21.6098,21.6229,21.6098,21.6229,47800.0
2007-04-12 15:40:00,33.15,33.16,33.14,33.15,86400.0,21.6229,21.6294,21.6163,21.6229,86400.0
2007-04-12 15:50:00,33.15,33.18,33.15,33.17,254000.0,21.6229,21.6424,21.6229,21.6359,254000.0
2007-04-13 09:30:00,33.15,33.3,33.09,33.21,107600.0,21.6229,21.7207,21.5837,21.662,107600.0
2007-04-13 09:40:00,33.2,33.28,33.19,33.28,75000.0,21.6555,21.7077,21.649,21.7077,75000.0
2007-04-13 09:50:00,33.27,33.27,33.23,33.24,66800.0,21.7011,21.7011,21.675,21.6816,66800.0
2007-04-13 10:00:00,33.24,33.24,33.13,33.15,85400.0,21.6816,21.6816,21.6098,21.6229,85400.0
2007-04-13 10:10:00,33.15,33.18,33.1,33.1,52200.0,21.6229,21.6424,21.5903,21.5903,52200.0
2007-04-13 10:20:00,33.12,33.2,33.11,33.15,103400.0,21.6033,21.6555,21.5968,21.6229,103400.0
2007-04-13 10:30:00,33.13,33.22,33.13,33.21,68200.0,21.6098,21.6685,21.6098,21.662,68200.0
2007-04-13 10:40:00,33.21,33.24,33.21,33.22,52800.0,21.662,21.6816,21.662,21.6685,52800.0
2007-04-13 10:50:00,33.22,33.23,33.21,33.22,40000.0,21.6685,21.675,21.662,21.6685,40000.0
2007-04-13 11:00:00,33.22,33.24,33.2,33.2,46000.0,21.6685,21.6816,21.6555,21.6555,46000.0
2007-04-13 11:10:00,33.2,33.2,33.15,33.16,74800.0,21.6555,21.6555,21.6229,21.6294,74800.0
2007-04-13 11:20:00,33.15,33.17,33.14,33.15,61200.0,21.6229,21.6359,21.6163,21.6229,61200.0
2007-04-13 11:30:00,33.15,33.16,33.14,33.16,253600.0,21.6229,21.6294,21.6163,21.6294,253600.0
2007-04-13 11:40:00,33.16,33.16,33.13,33.15,57400.0,21.6294,21.6294,21.6098,21.6229,57400.0
2007-04-13 11:50:00,33.15,33.16,33.12,33.13,49400.0,21.6229,21.6294,21.6033,21.6098,49400.0
2007-04-13 12:00:00,33.13,33.15,33.13,33.15,49400.0,21.6098,21.6229,21.6098,21.6229,49400.0
2007-04-13 12:10:00,33.15,33.16,33.14,33.15,59800.0,21.6229,21.6294,21.6163,21.6229,59800.0
2007-04-13 12:20:00,33.15,33.17,33.15,33.17,22400.0,21.6229,21.6359,21.6229,21.6359,22400.0
2007-04-13 12:30:00,33.16,33.19,33.16,33.17,46000.0,21.6294,21.649,21.6294,21.6359,46000.0
2007-04-13 12:40:00,33.18,33.18,33.17,33.18,30200.0,21.6424,21.6424,21.6359,21.6424,30200.0
2007-04-13 12:50:00,33.17,33.18,33.17,33.18,25400.0,21.6359,21.6424,21.6359,21.6424,25400.0
2007-04-13 13:00:00,33.18,33.19,33.17,33.19,46800.0,21.6424,21.649,21.6359,21.649,46800.0
2007-04-13 13:10:00,33.19,33.19,33.17,33.17,36200.0,21.649,21.649,21.6359,21.6359,36200.0
2007-04-13 13:20:00,33.17,33.18,33.16,33.17,28400.0,21.6359,21.6424,21.6294,21.6359,28400.0
2007-04-13 13:30:00,33.17,33.2,33.17,33.2,90400.0,21.6359,21.6555,21.6359,21.6555,90400.0
2007-04-13 13:40:00,33.2,33.2,33.17,33.18,30200.0,21.6555,21.6555,21.6359,21.6424,30200.0
2007-04-13 13:50:00,33.18,33.21,33.17,33.21,24800.0,21.6424,21.662,21.6359,21.662,24800.0
2007-04-13 14:00:00,33.21,33.22,33.2,33.2,244800.0,21.662,21.6685,21.6555,21.6555,244800.0
2007-04-13 14:10:00,33.2,33.21,33.2,33.21,20000.0,21.6555,21.662,21.6555,21.662,20000.0
2007-04-13 14:20:00,33.21,33.23,33.21,33.23,47600.0,21.662,21.675,21.662,21.675,47600.0
2007-04-13 14:30:00,33.22,33.24,33.22,33.24,47800.0,21.6685,21.6816,21.6685,21.6816,47800.0
2007-04-13 14:40:00,33.24,33.25,33.23,33.23,64800.0,21.6816,21.6881,21.675,21.675,64800.0
2007-04-13 14:50:00,33.23,33.24,33.23,33.24,50200.0,21.675,21.6816,21.675,21.6816,50200.0
2007-04-13 15:00:00,33.24,33.24,33.23,33.23,53800.0,21.6816,21.6816,21.675,21.675,53800.0
2007-04-13 15:10:00,33.23,33.24,33.22,33.23,60600.0,21.675,21.6816,21.6685,21.675,60600.0
2007-04-13 15:20:00,33.23,33.24,33.2,33.22,87600.0,21.675,21.6816,21.6555,21.6685,87600.0
2007-04-13 15:30:00,33.22,33.24,33.21,33.22,82200.0,21.6685,21.6816,21.662,21.6685,82200.0
2007-04-13 15:40:00,33.22,33.23,33.21,33.22,51000.0,21.6685,21.675,21.662,21.6685,51000.0
2007-04-13 15:50:00,33.21,33.25,33.21,33.23,223200.0,21.662,21.6881,21.662,21.675,223200.0
2007-04-16 09:30:00,33.19,33.25,33.13,33.19,147000.0,21.649,21.6881,21.6098,21.649,147000.0
2007-04-16 09:40:00,33.19,33.2,33.12,33.18,124400.0,21.649,21.6555,21.6033,21.6424,124400.0
2007-04-16 09:50:00,33.18,33.21,33.16,33.16,136000.0,21.6424,21.662,21.6294,21.6294,136000.0
2007-04-16 10:00:00,33.16,33.16,33.1,33.14,55000.0,21.6294,21.6294,21.5903,21.6163,55000.0
2007-04-16 10:10:00,33.14,33.15,33.05,33.07,79200.0,21.6163,21.6229,21.5576,21.5707,79200.0
2007-04-16 10:20:00,33.07,33.07,33.02,33.04,68600.0,21.5707,21.5707,21.5381,21.5511,68600.0
2007-04-16 10:30:00,33.04,33.08,33.0,33.08,67400.0,21.5511,21.5772,21.525,21.5772,67400.0
2007-04-16 10:40:00,33.07,33.08,33.01,33.01,63400.0,21.5707,21.5772,21.5315,21.5315,63400.0
2007-04-16 10:50:00,33.02,33.06,33.01,33.02,94200.0,21.5381,21.5642,21.5315,21.5381,94200.0
2007-04-16 11:00:00,33.02,33.03,33.01,33.03,56000.0,21.5381,21.5446,21.5315,21.5446,56000.0
2007-04-16 11:10:00,33.02,33.04,33.02,33.03,65200.0,21.5381,21.5511,21.5381,21.5446,65200.0
2007-04-16 11:20:00,33.03,33.03,32.99,32.99,82800.0,21.5446,21.5446,21.5185,21.5185,82800.0
2007-04-16 11:30:00,33.0,33.06,32.99,33.05,209000.0,21.525,21.5642,21.5185,21.5576,209000.0
2007-04-16 11:40:00,33.05,33.08,33.04,33.08,137000.0,21.5576,21.5772,21.5511,21.5772,137000.0
2007-04-16 11:50:00,33.08,33.1,33.04,33.05,143400.0,21.5772,21.5903,21.5511,21.5576,143400.0
2007-04-16 12:00:00,33.05,33.06,33.02,33.03,122200.0,21.5576,21.5642,21.5381,21.5446,122200.0
2007-04-16 12:10:00,33.02,33.04,32.99,33.0,118200.0,21.5381,21.5511,21.5185,21.525,118200.0
2007-04-16 12:20:00,33.0,33.02,32.99,33.02,96600.0,21.525,21.5381,21.5185,21.5381,96600.0
2007-04-16 12:30:00,33.02,33.05,32.99,33.05,61400.0,21.5381,21.5576,21.5185,21.5576,61400.0
2007-04-16 12:40:00,33.05,33.06,33.04,33.04,24600.0,21.5576,21.5642,21.5511,21.5511,24600.0
2007-04-16 12:50:00,33.04,33.05,32.99,33.05,161800.0,21.5511,21.5576,21.5185,21.5576,161800.0
2007-04-16 13:00:00,33.04,33.05,32.99,33.03,85400.0,21.5511,21.5576,21.5185,21.5446,85400.0
2007-04-16 13:10:00,33.02,33.04,32.99,33.02,74200.0,21.5381,21.5511,21.5185,21.5381,74200.0
2007-04-16 13:20:00,33.02,33.02,33.02,33.02,27600.0,21.5381,21.5381,21.5381,21.5381,27600.0
2007-04-16 13:30:00,33.02,33.03,33.02,33.02,52800.0,21.5381,21.5446,21.5381,21.5381,52800.0
2007-04-16 13:40:00,33.02,33.02,33.0,33.02,29200.0,21.5381,21.5381,21.525,21.5381,29200.0
2007-04-16 13:50:00,33.01,33.03,32.99,33.02,95600.0,21.5315,21.5446,21.5185,21.5381,95600.0
2007-04-16 14:00:00,33.01,33.04,33.01,33.04,41800.0,21.5315,21.5511,21.5315,21.5511,41800.0
2007-04-16 14:10:00,33.04,33.06,33.04,33.05,107600.0,21.5511,21.5642,21.5511,21.5576,107600.0
2007-04-16 14:20:00,33.05,33.06,33.05,33.06,108600.0,21.5576,21.5642,21.5576,21.5642,108600.0
2007-04-16 14:30:00,33.06,33.07,33.05,33.07,85800.0,21.5642,21.5707,21.5576,21.5707,85800.0
2007-04-16 14:40:00,33.07,33.09,33.07,33.08,131400.0,21.5707,21.5837,21.5707,21.5772,131400.0
2007-04-16 14:50:00,33.08,33.09,33.07,33.08,80200.0,21.5772,21.5837,21.5707,21.5772,80200.0
2007-04-16 15:00:00,33.08,33.1,33.08,33.1,167800.0,21.5772,21.5903,21.5772,21.5903,167800.0
2007-04-16 15:10:00,33.1,33.1,33.1,33.1,105000.0,21.5903,21.5903,21.5903,21.5903,105000.0
2007-04-16 15:20:00,33.1,33.11,33.09,33.1,110200.0,21.5903,21.5968,21.5837,21.5903,110200.0
2007-04-16 15:30:00,33.1,33.12,33.09,33.1,96800.0,21.5903,21.6033,21.5837,21.5903,96800.0
2007-04-16 15:40:00,33.1,33.12,33.1,33.1,82600.0,21.5903,21.6033,21.5903,21.5903,82600.0
2007-04-16 15:50:00,33.1,33.1,33.07,33.08,299800.0,21.5903,21.5903,21.5707,21.5772,299800.0
2007-04-17 09:30:00,33.06,33.2,32.99,33.08,168000.0,21.5642,21.6555,21.5185,21.5772,168000.0
2007-04-17 09:40:00,33.08,33.2,33.07,33.18,177400.0,21.5772,21.6555,21.5707,21.6424,177400.0
2007-04-17 09:50:00,33.18,33.24,33.16,33.24,87200.0,21.6424,21.6816,21.6294,21.6816,87200.0
2007-04-17 10:00:00,33.24,33.25,33.19,33.24,38800.0,21.6816,21.6881,21.649,21.6816,38800.0
2007-04-17 10:10:00,33.24,33.3,33.23,33.29,48200.0,21.6816,21.7207,21.675,21.7142,48200.0
2007-04-17 10:20:00,33.29,33.31,33.26,33.29,105400.0,21.7142,21.7272,21.6946,21.7142,105400.0
2007-04-17 10:30:00,33.29,33.3,33.22,33.22,213400.0,21.7142,21.7207,21.6685,21.6685,213400.0
2007-04-17 10:40:00,33.21,33.24,33.2,33.21,74200.0,21.662,21.6816,21.6555,21.662,74200.0
2007-04-17 10:50:00,33.22,33.23,33.14,33.15,82800.0,21.6685,21.675,21.6163,21.6229,82800.0
2007-04-17 11:00:00,33.15,33.15,33.13,33.14,58000.0,21.6229,21.6229,21.6098,21.6163,58000.0
2007-04-17 11:10:00,33.14,33.16,33.13,33.13,50800.0,21.6163,21.6294,21.6098,21.6098,50800.0
2007-04-17 11:20:00,33.13,33.13,33.12,33.13,46200.0,21.6098,21.6098,21.6033,21.6098,46200.0
2007-04-17 11:30:00,33.13,33.17,33.13,33.17,56800.0,21.6098,21.6359,21.6098,21.6359,56800.0
2007-04-17 11:40:00,33.17,33.2,33.17,33.19,36600.0,21.6359,21.6555,21.6359,21.649,36600.0
2007-04-17 11:50:00,33.19,33.22,33.19,33.22,49400.0,21.649,21.6685,21.649,21.6685,49400.0
2007-04-17 12:00:00,33.23,33.24,33.22,33.24,44200.0,21.675,21.6816,21.6685,21.6816,44200.0
2007-04-17 12:10:00,33.24,33.24,33.22,33.23,37800.0,21.6816,21.6816,21.6685,21.675,37800.0
2007-04-17 12:20:00,33.23,33.24,33.22,33.23,60600.0,21.675,21.6816,21.6685,21.675,60600.0
2007-04-17 12:30:00,33.22,33.22,33.2,33.21,32600.0,21.6685,21.6685,21.6555,21.662,32600.0
2007-04-17 12:40:00,33.2,33.22,33.19,33.2,168400.0,21.6555,21.6685,21.649,21.6555,168400.0
2007-04-17 12:50:00,33.2,33.24,33.2,33.23,47800.0,21.6555,21.6816,21.6555,21.675,47800.0
2007-04-17 13:00:00,33.23,33.25,33.22,33.24,72200.0,21.675,21.6881,21.6685,21.6816,72200.0
2007-04-17 13:10:00,33.24,33.24,33.19,33.21,58800.0,21.6816,21.6816,21.649,21.662,58800.0
2007-04-17 13:20:00,33.21,33.24,33.21,33.24,36200.0,21.662,21.6816,21.662,21.6816,36200.0
2007-04-17 13:30:00,33.24,33.27,33.24,33.27,48800.0,21.6816,21.7011,21.6816,21.7011,48800.0
2007-04-17 13:40:00,33.27,33.27,33.26,33.27,43400.0,21.7011,21.7011,21.6946,21.7011,43400.0
2007-04-17 13:50:00,33.27,33.3,33.27,33.27,97400.0,21.7011,21.7207,21.7011,21.7011,97400.0
2007-04-17 14:00:00,33.27,33.31,33.26,33.31,83800.0,21.7011,21.7272,21.6946,21.7272,83800.0
2007-04-17 14:10:00,33.31,33.35,33.31,33.34,35800.0,21.7272,21.7533,21.7272,21.7468,35800.0
2007-04-17 14:20:00,33.34,33.38,33.34,33.35,53400.0,21.7468,21.7729,21.7468,21.7533,53400.0
2007-04-17 14:30:00,33.36,33.36,33.32,33.33,35800.0,21.7598,21.7598,21.7338,21.7403,35800.0
2007-04-17 14:40:00,33.33,33.35,33.33,33.35,40800.0,21.7403,21.7533,21.7403,21.7533,40800.0
2007-04-17 14:50:00,33.35,33.35,33.34,33.35,34600.0,21.7533,21.7533,21.7468,21.7533,34600.0
2007-04-17 15:00:00,33.34,33.35,33.32,33.33,58000.0,21.7468,21.7533,21.7338,21.7403,58000.0
2007-04-17 15:10:00,33.33,33.33,33.26,33.27,106200.0,21.7403,21.7403,21.6946,21.7011,106200.0
2007-04-17 15:20:00,33.27,33.27,33.24,33.25,80000.0,21.7011,21.7011,21.6816,21.6881,80000.0
2007-04-17 15:30:00,33.25,33.26,33.24,33.25,84400.0,21.6881,21.6946,21.6816,21.6881,84400.0
2007-04-17 15:40:00,33.26,33.26,33.23,33.25,427200.0,21.6946,21.6946,21.675,21.6881,427200.0
2007-04-17 15:50:00,33.25,33.34,33.24,33.32,200200.0,21.6881,21.7468,21.6816,21.7338,200200.0
2007-04-18 09:30:00,33.5,33.76,33.25,33.33,113000.0,21.8512,22.0208,21.6881,21.7403,113000.0
2007-04-18 09:40:00,33.32,33.33,33.3,33.31,45000.0,21.7338,21.7403,21.7207,21.7272,45000.0
2007-04-18 09:50:00,33.3,33.33,33.29,33.3,26200.0,21.7207,21.7403,21.7142,21.7207,26200.0
2007-04-18 10:00:00,33.3,33.32,33.23,33.25,54200.0,21.7207,21.7338,21.675,21.6881,54200.0
2007-04-18 10:10:00,33.24,33.29,33.24,33.29,43000.0,21.6816,21.7142,21.6816,21.7142,43000.0
2007-04-18 10:20:00,33.28,33.35,33.28,33.32,58200.0,21.7077,21.7533,21.7077,21.7338,58200.0
2007-04-18 10:30:00,33.31,33.33,33.29,33.33,59400.0,21.7272,21.7403,21.7142,21.7403,59400.0
2007-04-18 10:40:00,33.33,33.34,33.31,33.31,27200.0,21.7403,21.7468,21.7272,21.7272,27200.0
2007-04-18 10:50:00,33.31,33.32,33.29,33.3,60600.0,21.7272,21.7338,21.7142,21.7207,60600.0
2007-04-18 11:00:00,33.31,33.33,33.3,33.32,218800.0,21.7272,21.7403,21.7207,21.7338,218800.0
2007-04-18 11:10:00,33.32,33.34,33.31,33.32,184400.0,21.7338,21.7468,21.7272,21.7338,184400.0
2007-04-18 11:20:00,33.32,33.33,33.3,33.3,84800.0,21.7338,21.7403,21.7207,21.7207,84800.0
2007-04-18 11:30:00,33.3,33.33,33.3,33.33,44800.0,21.7207,21.7403,21.7207,21.7403,44800.0
2007-04-18 11:40:00,33.33,33.33,33.3,33.31,39000.0,21.7403,21.7403,21.7207,21.7272,39000.0
2007-04-18 11:50:00,33.31,33.33,33.29,33.29,66000.0,21.7272,21.7403,21.7142,21.7142,66000.0
2007-04-18 12:00:00,33.29,33.29,33.24,33.24,29200.0,21.7142,21.7142,21.6816,21.6816,29200.0
2007-04-18 12:10:00,33.24,33.31,33.24,33.31,143600.0,21.6816,21.7272,21.6816,21.7272,143600.0
2007-04-18 12:20:00,33.3,33.35,33.3,33.35,111600.0,21.7207,21.7533,21.7207,21.7533,111600.0
2007-04-18 12:30:00,33.35,33.35,33.33,33.34,99000.0,21.7533,21.7533,21.7403,21.7468,99000.0
2007-04-18 12:40:00,33.34,33.38,33.33,33.36,102800.0,21.7468,21.7729,21.7403,21.7598,102800.0
2007-04-18 12:50:00,33.35,33.37,33.35,33.35,26200.0,21.7533,21.7664,21.7533,21.7533,26200.0
2007-04-18 13:00:00,33.35,33.38,33.35,33.37,18200.0,21.7533,21.7729,21.7533,21.7664,18200.0
2007-04-18 13:10:00,33.37,33.39,33.36,33.39,23000.0,21.7664,21.7794,21.7598,21.7794,23000.0
2007-04-18 13:20:00,33.39,33.4,33.36,33.38,27800.0,21.7794,21.7859,21.7598,21.7729,27800.0
2007-04-18 13:30:00,33.37,33.38,33.36,33.38,25200.0,21.7664,21.7729,21.7598,21.7729,25200.0
2007-04-18 13:40:00,33.38,33.41,33.37,33.41,37400.0,21.7729,21.7925,21.7664,21.7925,37400.0
2007-04-18 13:50:00,33.4,33.41,33.38,33.39,29000.0,21.7859,21.7925,21.7729,21.7794,29000.0
2007-04-18 14:00:00,33.38,33.42,33.38,33.41,41000.0,21.7729,21.799,21.7729,21.7925,41000.0
2007-04-18 14:10:00,33.41,33.42,33.4,33.4,34000.0,21.7925,21.799,21.7859,21.7859,34000.0
2007-04-18 14:20:00,33.4,33.41,33.4,33.41,41600.0,21.7859,21.7925,21.7859,21.7925,41600.0
2007-04-18 14:30:00,33.4,33.41,33.4,33.41,27000.0,21.7859,21.7925,21.7859,21.7925,27000.0
2007-04-18 14:40:00,33.41,33.41,33.38,33.38,111400.0,21.7925,21.7925,21.7729,21.7729,111400.0
2007-04-18 14:50:00,33.37,33.4,33.35,33.4,148800.0,21.7664,21.7859,21.7533,21.7859,148800.0
2007-04-18 15:00:00,33.4,33.4,33.38,33.4,71600.0,21.7859,21.7859,21.7729,21.7859,71600.0
2007-04-18 15:10:00,33.39,33.4,33.37,33.38,101400.0,21.7794,21.7859,21.7664,21.7729,101400.0
2007-04-18 15:20:00,33.38,33.41,33.37,33.41,283600.0,21.7729,21.7925,21.7664,21.7925,283600.0
2007-04-18 15:30:00,33.41,33.41,33.39,33.39,48600.0,21.7925,21.7925,21.7794,21.7794,48600.0
2007-04-18 15:40:00,33.39,33.4,33.37,33.38,111000.0,21.7794,21.7859,21.7664,21.7729,111000.0
2007-04-18 15:50:00,33.38,33.43,33.35,33.35,166200.0,21.7729,21.8055,21.7533,21.7533,166200.0
2007-04-19 09:30:00,33.8,33.8,33.25,33.38,138000.0,22.0468,22.0468,21.6881,21.7729,138000.0
2007-04-19 09:40:00,33.39,33.47,33.35,33.46,126400.0,21.7794,21.8316,21.7533,21.8251,126400.0
2007-04-19 09:50:00,33.46,33.46,33.37,33.4,109400.0,21.8251,21.8251,21.7664,21.7859,109400.0
2007-04-19 10:00:00,33.4,33.52,33.37,33.51,94400.0,21.7859,21.8642,21.7664,21.8577,94400.0
2007-04-19 10:10:00,33.5,33.52,33.49,33.51,76600.0,21.8512,21.8642,21.8446,21.8577,76600.0
2007-04-19 10:20:00,33.51,33.52,33.49,33.51,64800.0,21.8577,21.8642,21.8446,21.8577,64800.0
2007-04-19 10:30:00,33.5,33.52,33.48,33.51,93000.0,21.8512,21.8642,21.8381,21.8577,93000.0
2007-04-19 10:40:00,33.51,33.52,33.46,33.51,171400.0,21.8577,21.8642,21.8251,21.8577,171400.0
2007-04-19 10:50:00,33.5,33.53,33.49,33.52,111400.0,21.8512,21.8707,21.8446,21.8642,111400.0
2007-04-19 11:00:00,33.53,33.54,33.5,33.51,88600.0,21.8707,21.8773,21.8512,21.8577,88600.0
2007-04-19 11:10:00,33.51,33.54,33.5,33.52,99200.0,21.8577,21.8773,21.8512,21.8642,99200.0
2007-04-19 11:20:00,33.53,33.56,33.52,33.55,83800.0,21.8707,21.8903,21.8642,21.8838,83800.0
2007-04-19 11:30:00,33.55,33.59,33.54,33.58,94600.0,21.8838,21.9099,21.8773,21.9033,94600.0
2007-04-19 11:40:00,33.58,33.6,33.57,33.59,97600.0,21.9033,21.9164,21.8968,21.9099,97600.0
2007-04-19 11:50:00,33.59,33.62,33.58,33.6,74600.0,21.9099,21.9294,21.9033,21.9164,74600.0
2007-04-19 12:00:00,33.6,33.62,33.6,33.61,63800.0,21.9164,21.9294,21.9164,21.9229,63800.0
2007-04-19 12:10:00,33.62,33.63,33.62,33.63,68400.0,21.9294,21.936,21.9294,21.936,68400.0
2007-04-19 12:20:00,33.63,33.64,33.63,33.63,83800.0,21.936,21.9425,21.936,21.936,83800.0
2007-04-19 12:30:00,33.63,33.64,33.6,33.6,71200.0,21.936,21.9425,21.9164,21.9164,71200.0
2007-04-19 12:40:00,33.61,33.61,33.6,33.6,43600.0,21.9229,21.9229,21.9164,21.9164,43600.0
2007-04-19 12:50:00,33.6,33.6,33.58,33.58,53400.0,21.9164,21.9164,21.9033,21.9033,53400.0
2007-04-19 13:00:00,33.58,33.58,33.56,33.57,40200.0,21.9033,21.9033,21.8903,21.8968,40200.0
2007-04-19 13:10:00,33.57,33.57,33.54,33.56,47200.0,21.8968,21.8968,21.8773,21.8903,47200.0
2007-04-19 13:20:00,33.56,33.58,33.55,33.57,48800.0,21.8903,21.9033,21.8838,21.8968,48800.0
2007-04-19 13:30:00,33.57,33.59,33.57,33.59,57600.0,21.8968,21.9099,21.8968,21.9099,57600.0
2007-04-19 13:40:00,33.59,33.59,33.58,33.58,41800.0,21.9099,21.9099,21.9033,21.9033,41800.0
2007-04-19 13:50:00,33.59,33.6,33.58,33.59,53400.0,21.9099,21.9164,21.9033,21.9099,53400.0
2007-04-19 14:00:00,33.59,33.59,33.55,33.55,43600.0,21.9099,21.9099,21.8838,21.8838,43600.0
2007-04-19 14:10:00,33.56,33.56,33.51,33.51,69000.0,21.8903,21.8903,21.8577,21.8577,69000.0
2007-04-19 14:20:00,33.52,33.52,33.5,33.51,43200.0,21.8642,21.8642,21.8512,21.8577,43200.0
2007-04-19 14:30:00,33.51,33.52,33.5,33.51,65800.0,21.8577,21.8642,21.8512,21.8577,65800.0
2007-04-19 14:40:00,33.51,33.51,33.49,33.49,57200.0,21.8577,21.8577,21.8446,21.8446,57200.0
2007-04-19 14:50:00,33.49,33.51,33.49,33.5,319800.0,21.8446,21.8577,21.8446,21.8512,319800.0
2007-04-19 15:00:00,33.51,33.54,33.48,33.54,342000.0,21.8577,21.8773,21.8381,21.8773,342000.0
2007-04-19 15:10:00,33.54,33.56,33.5,33.51,84000.0,21.8773,21.8903,21.8512,21.8577,84000.0
2007-04-19 15:20:00,33.51,33.52,33.49,33.5,237400.0,21.8577,21.8642,21.8446,21.8512,237400.0
2007-04-19 15:30:00,33.5,33.51,33.49,33.51,175400.0,21.8512,21.8577,21.8446,21.8577,175400.0
2007-04-19 15:40:00,33.51,33.52,33.49,33.51,110600.0,21.8577,21.8642,21.8446,21.8577,110600.0
2007-04-19 15:50:00,33.51,33.52,33.48,33.49,361800.0,21.8577,21.8642,21.8381,21.8446,361800.0
2007-04-20 09:30:00,33.37,33.58,33.3,33.32,1168200.0,21.8828,22.0205,21.8369,21.85,1168200.0
2007-04-20 09:40:00,33.32,33.42,33.29,33.32,70600.0,21.85,21.9156,21.8304,21.85,70600.0
2007-04-20 09:50:00,33.33,33.41,33.32,33.38,65200.0,21.8566,21.909,21.85,21.8894,65200.0
2007-04-20 10:00:00,33.4,33.51,33.38,33.49,148200.0,21.9025,21.9746,21.8894,21.9615,148200.0
2007-04-20 10:10:00,33.48,33.52,33.46,33.49,83400.0,21.955,21.9812,21.9418,21.9615,83400.0
2007-04-20 10:20:00,33.49,33.52,33.47,33.5,55000.0,21.9615,21.9812,21.9484,21.9681,55000.0
2007-04-20 10:30:00,33.51,33.52,33.48,33.51,81200.0,21.9746,21.9812,21.955,21.9746,81200.0
2007-04-20 10:40:00,33.51,33.52,33.48,33.5,56400.0,21.9746,21.9812,21.955,21.9681,56400.0
2007-04-20 10:50:00,33.51,33.56,33.51,33.52,114400.0,21.9746,22.0074,21.9746,21.9812,114400.0
2007-04-20 11:00:00,33.52,33.58,33.52,33.58,79000.0,21.9812,22.0205,21.9812,22.0205,79000.0
2007-04-20 11:10:00,33.57,33.59,33.55,33.57,74400.0,22.014,22.0271,22.0009,22.014,74400.0
2007-04-20 11:20:00,33.58,33.6,33.56,33.58,43000.0,22.0205,22.0336,22.0074,22.0205,43000.0
2007-04-20 11:30:00,33.57,33.6,33.57,33.57,46800.0,22.014,22.0336,22.014,22.014,46800.0
2007-04-20 11:40:00,33.57,33.62,33.57,33.61,36400.0,22.014,22.0468,22.014,22.0402,36400.0
2007-04-20 11:50:00,33.61,33.62,33.59,33.61,46800.0,22.0402,22.0468,22.0271,22.0402,46800.0
2007-04-20 12:00:00,33.6,33.62,33.59,33.6,35200.0,22.0336,22.0468,22.0271,22.0336,35200.0
2007-04-20 12:10:00,33.6,33.63,33.6,33.62,34200.0,22.0336,22.0533,22.0336,22.0468,34200.0
2007-04-20 12:20:00,33.6,33.63,33.59,33.62,60000.0,22.0336,22.0533,22.0271,22.0468,60000.0
2007-04-20 12:30:00,33.62,33.62,33.58,33.6,41800.0,22.0468,22.0468,22.0205,22.0336,41800.0
2007-04-20 12:40:00,33.6,33.63,33.59,33.6,61400.0,22.0336,22.0533,22.0271,22.0336,61400.0
2007-04-20 12:50:00,33.62,33.63,33.62,33.63,32400.0,22.0468,22.0533,22.0468,22.0533,32400.0
2007-04-20 13:00:00,33.63,33.63,33.62,33.62,32200.0,22.0533,22.0533,22.0468,22.0468,32200.0
2007-04-20 13:10:00,33.62,33.63,33.62,33.63,56600.0,22.0468,22.0533,22.0468,22.0533,56600.0
2007-04-20 13:20:00,33.63,33.65,33.59,33.6,73000.0,22.0533,22.0664,22.0271,22.0336,73000.0
2007-04-20 13:30:00,33.6,33.63,33.6,33.62,35600.0,22.0336,22.0533,22.0336,22.0468,35600.0
2007-04-20 13:40:00,33.62,33.63,33.6,33.62,37600.0,22.0468,22.0533,22.0336,22.0468,37600.0
2007-04-20 13:50:00,33.61,33.62,33.55,33.56,38800.0,22.0402,22.0468,22.0009,22.0074,38800.0
2007-04-20 14:00:00,33.57,33.62,33.57,33.62,54400.0,22.014,22.0468,22.014,22.0468,54400.0
2007-04-20 14:10:00,33.62,33.63,33.6,33.6,62800.0,22.0468,22.0533,22.0336,22.0336,62800.0
2007-04-20 14:20:00,33.6,33.6,33.57,33.57,27400.0,22.0336,22.0336,22.014,22.014,27400.0
2007-04-20 14:30:00,33.57,33.59,33.56,33.58,66000.0,22.014,22.0271,22.0074,22.0205,66000.0
2007-04-20 14:40:00,33.58,33.63,33.57,33.62,79400.0,22.0205,22.0533,22.014,22.0468,79400.0
2007-04-20 14:50:00,33.62,33.62,33.58,33.6,72200.0,22.0468,22.0468,22.0205,22.0336,72200.0
2007-04-20 15:00:00,33.6,33.6,33.57,33.57,36000.0,22.0336,22.0336,22.014,22.014,36000.0
2007-04-20 15:10:00,33.58,33.59,33.53,33.54,52000.0,22.0205,22.0271,21.9877,21.9943,52000.0
2007-04-20 15:20:00,33.53,33.54,33.52,33.54,68000.0,21.9877,21.9943,21.9812,21.9943,68000.0
2007-04-20 15:30:00,33.54,33.56,33.53,33.55,70600.0,21.9943,22.0074,21.9877,22.0009,70600.0
2007-04-20 15:40:00,33.55,33.59,33.55,33.58,80600.0,22.0009,22.0271,22.0009,22.0205,80600.0
2007-04-20 15:50:00,33.59,33.65,33.58,33.63,116800.0,22.0271,22.0664,22.0205,22.0533,116800.0
2007-04-23 09:30:00,33.7,33.7,33.46,33.56,189200.0,22.0992,22.0992,21.9418,22.0074,189200.0
2007-04-23 09:40:00,33.56,33.62,33.52,33.62,92800.0,22.0074,22.0468,21.9812,22.0468,92800.0
2007-04-23 09:50:00,33.63,33.66,33.61,33.63,45400.0,22.0533,22.073,22.0402,22.0533,45400.0
2007-04-23 10:00:00,33.64,33.64,33.59,33.6,43400.0,22.0599,22.0599,22.0271,22.0336,43400.0
2007-04-23 10:10:00,33.6,33.63,33.59,33.62,35800.0,22.0336,22.0533,22.0271,22.0468,35800.0
2007-04-23 10:20:00,33.6,33.62,33.54,33.58,59400.0,22.0336,22.0468,21.9943,22.0205,59400.0
2007-04-23 10:30:00,33.58,33.6,33.57,33.6,66600.0,22.0205,22.0336,22.014,22.0336,66600.0
2007-04-23 10:40:00,33.6,33.6,33.55,33.56,76800.0,22.0336,22.0336,22.0009,22.0074,76800.0
2007-04-23 10:50:00,33.56,33.57,33.52,33.52,77200.0,22.0074,22.014,21.9812,21.9812,77200.0
2007-04-23 11:00:00,33.52,33.52,33.48,33.48,68000.0,21.9812,21.9812,21.955,21.955,68000.0
2007-04-23 11:10:00,33.48,33.48,33.46,33.48,83600.0,21.955,21.955,21.9418,21.955,83600.0
2007-04-23 11:20:00,33.48,33.49,33.47,33.49,55200.0,21.955,21.9615,21.9484,21.9615,55200.0
2007-04-23 11:30:00,33.49,33.51,33.48,33.48,42600.0,21.9615,21.9746,21.955,21.955,42600.0
2007-04-23 11:40:00,33.48,33.48,33.46,33.46,33600.0,21.955,21.955,21.9418,21.9418,33600.0
2007-04-23 11:50:00,33.46,33.47,33.45,33.46,41200.0,21.9418,21.9484,21.9353,21.9418,41200.0
2007-04-23 12:00:00,33.46,33.52,33.46,33.51,51800.0,21.9418,21.9812,21.9418,21.9746,51800.0
2007-04-23 12:10:00,33.51,33.54,33.51,33.54,29000.0,21.9746,21.9943,21.9746,21.9943,29000.0
2007-04-23 12:20:00,33.54,33.56,33.54,33.56,41000.0,21.9943,22.0074,21.9943,22.0074,41000.0
2007-04-23 12:30:00,33.56,33.56,33.53,33.55,34800.0,22.0074,22.0074,21.9877,22.0009,34800.0
2007-04-23 12:40:00,33.55,33.56,33.55,33.56,19400.0,22.0009,22.0074,22.0009,22.0074,19400.0
2007-04-23 12:50:00,33.56,33.57,33.56,33.56,25400.0,22.0074,22.014,22.0074,22.0074,25400.0
2007-04-23 13:00:00,33.56,33.58,33.56,33.58,30200.0,22.0074,22.0205,22.0074,22.0205,30200.0
2007-04-23 13:10:00,33.57,33.58,33.56,33.57,61400.0,22.014,22.0205,22.0074,22.014,61400.0
2007-04-23 13:20:00,33.57,33.59,33.57,33.58,50400.0,22.014,22.0271,22.014,22.0205,50400.0
2007-04-23 13:30:00,33.58,33.58,33.57,33.58,18400.0,22.0205,22.0205,22.014,22.0205,18400.0
2007-04-23 13:40:00,33.58,33.59,33.57,33.58,48000.0,22.0205,22.0271,22.014,22.0205,48000.0
2007-04-23 13:50:00,33.59,33.59,33.58,33.59,23800.0,22.0271,22.0271,22.0205,22.0271,23800.0
2007-04-23 14:00:00,33.58,33.6,33.57,33.6,41600.0,22.0205,22.0336,22.014,22.0336,41600.0
2007-04-23 14:10:00,33.59,33.6,33.56,33.57,44000.0,22.0271,22.0336,22.0074,22.014,44000.0
2007-04-23 14:20:00,33.58,33.59,33.58,33.58,31200.0,22.0205,22.0271,22.0205,22.0205,31200.0
2007-04-23 14:30:00,33.59,33.6,33.58,33.59,29800.0,22.0271,22.0336,22.0205,22.0271,29800.0
2007-04-23 14:40:00,33.6,33.6,33.58,33.58,44400.0,22.0336,22.0336,22.0205,22.0205,44400.0
2007-04-23 14:50:00,33.59,33.59,33.58,33.58,44600.0,22.0271,22.0271,22.0205,22.0205,44600.0
2007-04-23 15:00:00,33.58,33.58,33.56,33.57,56000.0,22.0205,22.0205,22.0074,22.014,56000.0
2007-04-23 15:10:00,33.58,33.58,33.56,33.56,37600.0,22.0205,22.0205,22.0074,22.0074,37600.0
2007-04-23 15:20:00,33.56,33.58,33.56,33.58,78400.0,22.0074,22.0205,22.0074,22.0205,78400.0
2007-04-23 15:30:00,33.58,33.59,33.56,33.57,79600.0,22.0205,22.0271,22.0074,22.014,79600.0
2007-04-23 15:40:00,33.58,33.58,33.51,33.52,75600.0,22.0205,22.0205,21.9746,21.9812,75600.0
2007-04-23 15:50:00,33.52,33.54,33.5,33.54,85600.0,21.9812,21.9943,21.9681,21.9943,85600.0
2007-04-24 09:30:00,33.95,33.96,33.55,33.63,221600.0,22.2632,22.2697,22.0009,22.0533,221600.0
2007-04-24 09:40:00,33.65,33.65,33.57,33.61,107800.0,22.0664,22.0664,22.014,22.0402,107800.0
2007-04-24 09:50:00,33.62,33.64,33.58,33.6,88600.0,22.0468,22.0599,22.0205,22.0336,88600.0
2007-04-24 10:00:00,33.6,33.6,33.41,33.44,160000.0,22.0336,22.0336,21.909,21.9287,160000.0
2007-04-24 10:10:00,33.45,33.49,33.43,33.49,151600.0,21.9353,21.9615,21.9222,21.9615,151600.0
2007-04-24 10:20:00,33.49,33.52,33.47,33.52,151600.0,21.9615,21.9812,21.9484,21.9812,151600.0
2007-04-24 10:30:00,33.51,33.55,33.51,33.54,140200.0,21.9746,22.0009,21.9746,21.9943,140200.0
2007-04-24 10:40:00,33.53,33.58,33.52,33.56,117200.0,21.9877,22.0205,21.9812,22.0074,117200.0
2007-04-24 10:50:00,33.56,33.63,33.54,33.6,116600.0,22.0074,22.0533,21.9943,22.0336,116600.0
2007-04-24 11:00:00,33.59,33.69,33.59,33.68,186400.0,22.0271,22.0927,22.0271,22.0861,186400.0
2007-04-24 11:10:00,33.67,33.69,33.65,33.65,114000.0,22.0795,22.0927,22.0664,22.0664,114000.0
2007-04-24 11:20:00,33.65,33.68,33.63,33.67,74000.0,22.0664,22.0861,22.0533,22.0795,74000.0
2007-04-24 11:30:00,33.67,33.68,33.63,33.63,154000.0,22.0795,22.0861,22.0533,22.0533,154000.0
2007-04-24 11:40:00,33.63,33.65,33.63,33.65,48800.0,22.0533,22.0664,22.0533,22.0664,48800.0
2007-04-24 11:50:00,33.64,33.66,33.62,33.62,70800.0,22.0599,22.073,22.0468,22.0468,70800.0
2007-04-24 12:00:00,33.62,33.7,33.62,33.7,101600.0,22.0468,22.0992,22.0468,22.0992,101600.0
2007-04-24 12:10:00,33.7,33.77,33.7,33.77,99200.0,22.0992,22.1451,22.0992,22.1451,99200.0
2007-04-24 12:20:00,33.77,33.81,33.76,33.78,110800.0,22.1451,22.1714,22.1386,22.1517,110800.0
2007-04-24 12:30:00,33.78,33.83,33.77,33.83,52200.0,22.1517,22.1845,22.1451,22.1845,52200.0
2007-04-24 12:40:00,33.82,33.83,33.77,33.77,50800.0,22.1779,22.1845,22.1451,22.1451,50800.0
2007-04-24 12:50:00,33.77,33.83,33.77,33.82,77400.0,22.1451,22.1845,22.1451,22.1779,77400.0
2007-04-24 13:00:00,33.83,33.84,33.82,33.84,111800.0,22.1845,22.191,22.1779,22.191,111800.0
2007-04-24 13:10:00,33.84,33.86,33.81,33.85,78600.0,22.191,22.2041,22.1714,22.1976,78600.0
2007-04-24 13:20:00,33.85,33.86,33.82,33.85,72600.0,22.1976,22.2041,22.1779,22.1976,72600.0
2007-04-24 13:30:00,33.85,33.87,33.84,33.85,74600.0,22.1976,22.2107,22.191,22.1976,74600.0
2007-04-24 13:40:00,33.85,33.87,33.83,33.83,57200.0,22.1976,22.2107,22.1845,22.1845,57200.0
2007-04-24 13:50:00,33.83,33.84,33.81,33.83,61200.0,22.1845,22.191,22.1714,22.1845,61200.0
2007-04-24 14:00:00,33.83,33.84,33.81,33.83,60000.0,22.1845,22.191,22.1714,22.1845,60000.0
2007-04-24 14:10:00,33.83,33.88,33.82,33.88,116600.0,22.1845,22.2173,22.1779,22.2173,116600.0
2007-04-24 14:20:00,33.88,33.93,33.87,33.93,170000.0,22.2173,22.25,22.2107,22.25,170000.0
2007-04-24 14:30:00,33.92,33.94,33.92,33.94,100000.0,22.2435,22.2566,22.2435,22.2566,100000.0
2007-04-24 14:40:00,33.94,33.95,33.87,33.88,151600.0,22.2566,22.2632,22.2107,22.2173,151600.0
2007-04-24 14:50:00,33.88,33.96,33.88,33.94,130000.0,22.2173,22.2697,22.2173,22.2566,130000.0
2007-04-24 15:00:00,33.93,33.96,33.91,33.96,72400.0,22.25,22.2697,22.2369,22.2697,72400.0
2007-04-24 15:10:00,33.96,33.97,33.92,33.96,124800.0,22.2697,22.2763,22.2435,22.2697,124800.0
2007-04-24 15:20:00,33.96,34.07,33.96,34.05,278200.0,22.2697,22.3419,22.2697,22.3287,278200.0
2007-04-24 15:30:00,34.05,34.07,33.99,33.99,195600.0,22.3287,22.3419,22.2894,22.2894,195600.0
2007-04-24 15:40:00,33.99,34.01,33.97,33.97,222000.0,22.2894,22.3025,22.2763,22.2763,222000.0
2007-04-24 15:50:00,33.98,33.98,33.92,33.94,337000.0,22.2828,22.2828,22.2435,22.2566,337000.0
2007-04-25 09:30:00,34.3,34.49,33.61,33.61,361000.0,22.4927,22.6173,22.0402,22.0402,361000.0
2007-04-25 09:40:00,33.61,33.73,33.54,33.73,185400.0,22.0402,22.1189,21.9943,22.1189,185400.0
2007-04-25 09:50:00,33.73,33.83,33.71,33.8,272000.0,22.1189,22.1845,22.1058,22.1648,272000.0
2007-04-25 10:00:00,33.8,33.85,33.73,33.85,253800.0,22.1648,22.1976,22.1189,22.1976,253800.0
2007-04-25 10:10:00,33.85,33.85,33.74,33.77,207800.0,22.1976,22.1976,22.1254,22.1451,207800.0
2007-04-25 10:20:00,33.77,33.83,33.76,33.83,79000.0,22.1451,22.1845,22.1386,22.1845,79000.0
2007-04-25 10:30:00,33.82,33.85,33.79,33.84,426000.0,22.1779,22.1976,22.1582,22.191,426000.0
2007-04-25 10:40:00,33.84,33.88,33.81,33.87,90800.0,22.191,22.2173,22.1714,22.2107,90800.0
2007-04-25 10:50:00,33.87,33.94,33.85,33.93,114800.0,22.2107,22.2566,22.1976,22.25,114800.0
2007-04-25 11:00:00,33.93,34.02,33.88,33.99,173400.0,22.25,22.3091,22.2173,22.2894,173400.0
2007-04-25 11:10:00,33.99,34.03,33.98,34.02,155800.0,22.2894,22.3156,22.2828,22.3091,155800.0
2007-04-25 11:20:00,34.02,34.09,34.02,34.02,88400.0,22.3091,22.355,22.3091,22.3091,88400.0
2007-04-25 11:30:00,34.01,34.07,33.99,34.02,107600.0,22.3025,22.3419,22.2894,22.3091,107600.0
2007-04-25 11:40:00,34.02,34.05,34.02,34.05,46000.0,22.3091,22.3287,22.3091,22.3287,46000.0
2007-04-25 11:50:00,34.05,34.09,34.04,34.08,89800.0,22.3287,22.355,22.3222,22.3484,89800.0
2007-04-25 12:00:00,34.08,34.08,34.01,34.02,176200.0,22.3484,22.3484,22.3025,22.3091,176200.0
2007-04-25 12:10:00,34.02,34.06,34.02,34.02,131000.0,22.3091,22.3353,22.3091,22.3091,131000.0
2007-04-25 12:20:00,34.02,34.02,33.92,33.95,111000.0,22.3091,22.3091,22.2435,22.2632,111000.0
2007-04-25 12:30:00,33.96,33.96,33.88,33.9,68400.0,22.2697,22.2697,22.2173,22.2304,68400.0
2007-04-25 12:40:00,33.91,33.93,33.89,33.9,51800.0,22.2369,22.25,22.2238,22.2304,51800.0
2007-04-25 12:50:00,33.9,33.9,33.81,33.83,78200.0,22.2304,22.2304,22.1714,22.1845,78200.0
2007-04-25 13:00:00,33.84,33.85,33.8,33.81,54400.0,22.191,22.1976,22.1648,22.1714,54400.0
2007-04-25 13:10:00,33.8,33.85,33.79,33.85,57800.0,22.1648,22.1976,22.1582,22.1976,57800.0
2007-04-25 13:20:00,33.84,33.85,33.8,33.82,54000.0,22.191,22.1976,22.1648,22.1779,54000.0
2007-04-25 13:30:00,33.82,33.84,33.81,33.81,46600.0,22.1779,22.191,22.1714,22.1714,46600.0
2007-04-25 13:40:00,33.82,33.84,33.81,33.81,52800.0,22.1779,22.191,22.1714,22.1714,52800.0
2007-04-25 13:50:00,33.82,33.85,33.82,33.84,61400.0,22.1779,22.1976,22.1779,22.191,61400.0
2007-04-25 14:00:00,33.83,33.85,33.81,33.82,74400.0,22.1845,22.1976,22.1714,22.1779,74400.0
2007-04-25 14:10:00,33.82,33.83,33.7,33.71,154400.0,22.1779,22.1845,22.0992,22.1058,154400.0
2007-04-25 14:20:00,33.71,33.73,33.7,33.71,60000.0,22.1058,22.1189,22.0992,22.1058,60000.0
2007-04-25 14:30:00,33.71,33.71,33.6,33.66,149400.0,22.1058,22.1058,22.0336,22.073,149400.0
2007-04-25 14:40:00,33.66,33.73,33.66,33.72,91600.0,22.073,22.1189,22.073,22.1123,91600.0
2007-04-25 14:50:00,33.72,33.76,33.72,33.76,133200.0,22.1123,22.1386,22.1123,22.1386,133200.0
2007-04-25 15:00:00,33.76,33.8,33.72,33.77,364400.0,22.1386,22.1648,22.1123,22.1451,364400.0
2007-04-25 15:10:00,33.76,33.78,33.75,33.77,103800.0,22.1386,22.1517,22.132,22.1451,103800.0
2007-04-25 15:20:00,33.77,33.85,33.77,33.79,262600.0,22.1451,22.1976,22.1451,22.1582,262600.0
2007-04-25 15:30:00,33.78,33.85,33.78,33.84,349000.0,22.1517,22.1976,22.1517,22.191,349000.0
2007-04-25 15:40:00,33.84,33.85,33.8,33.81,338800.0,22.191,22.1976,22.1648,22.1714,338800.0
2007-04-25 15:50:00,33.81,33.81,33.7,33.71,501400.0,22.1714,22.1714,22.0992,22.1058,501400.0
2007-04-26 09:30:00,33.6,33.68,33.58,33.61,112200.0,22.0336,22.0861,22.0205,22.0402,112200.0
2007-04-26 09:40:00,33.63,33.69,33.59,33.6,352600.0,22.0533,22.0927,22.0271,22.0336,352600.0
2007-04-26 09:50:00,33.62,33.62,33.52,33.54,120400.0,22.0468,22.0468,21.9812,21.9943,120400.0
2007-04-26 10:00:00,33.54,33.62,33.53,33.6,130200.0,21.9943,22.0468,21.9877,22.0336,130200.0
2007-04-26 10:10:00,33.6,33.62,33.54,33.55,157400.0,22.0336,22.0468,21.9943,22.0009,157400.0
2007-04-26 10:20:00,33.56,33.59,33.49,33.52,235200.0,22.0074,22.0271,21.9615,21.9812,235200.0
2007-04-26 10:30:00,33.52,33.58,33.51,33.55,429400.0,21.9812,22.0205,21.9746,22.0009,429400.0
2007-04-26 10:40:00,33.55,33.58,33.52,33.54,196400.0,22.0009,22.0205,21.9812,21.9943,196400.0
2007-04-26 10:50:00,33.53,33.55,33.52,33.55,51200.0,21.9877,22.0009,21.9812,22.0009,51200.0
2007-04-26 11:00:00,33.55,33.56,33.54,33.55,118800.0,22.0009,22.0074,21.9943,22.0009,118800.0
2007-04-26 11:10:00,33.55,33.56,33.54,33.55,191200.0,22.0009,22.0074,21.9943,22.0009,191200.0
2007-04-26 11:20:00,33.55,33.56,33.51,33.52,140800.0,22.0009,22.0074,21.9746,21.9812,140800.0
2007-04-26 11:30:00,33.52,33.54,33.5,33.54,41600.0,21.9812,21.9943,21.9681,21.9943,41600.0
2007-04-26 11:40:00,33.54,33.54,33.46,33.46,71000.0,21.9943,21.9943,21.9418,21.9418,71000.0
2007-04-26 11:50:00,33.47,33.54,33.45,33.46,69200.0,21.9484,21.9943,21.9353,21.9418,69200.0
2007-04-26 12:00:00,33.46,33.47,33.43,33.44,138200.0,21.9418,21.9484,21.9222,21.9287,138200.0
2007-04-26 12:10:00,33.43,33.44,33.4,33.4,111600.0,21.9222,21.9287,21.9025,21.9025,111600.0
2007-04-26 12:20:00,33.4,33.43,33.4,33.42,162000.0,21.9025,21.9222,21.9025,21.9156,162000.0
2007-04-26 12:30:00,33.44,33.46,33.41,33.41,86000.0,21.9287,21.9418,21.909,21.909,86000.0
2007-04-26 12:40:00,33.41,33.42,33.38,33.4,150600.0,21.909,21.9156,21.8894,21.9025,150600.0
2007-04-26 12:50:00,33.4,33.4,33.37,33.38,122800.0,21.9025,21.9025,21.8828,21.8894,122800.0
2007-04-26 13:00:00,33.38,33.39,33.37,33.38,42400.0,21.8894,21.8959,21.8828,21.8894,42400.0
2007-04-26 13:10:00,33.37,33.38,33.35,33.35,63000.0,21.8828,21.8894,21.8697,21.8697,63000.0
2007-04-26 13:20:00,33.35,33.36,33.27,33.27,122200.0,21.8697,21.8763,21.8172,21.8172,122200.0
2007-04-26 13:30:00,33.27,33.34,33.26,33.34,138200.0,21.8172,21.8631,21.8107,21.8631,138200.0
2007-04-26 13:40:00,33.34,33.34,33.32,33.33,70800.0,21.8631,21.8631,21.85,21.8566,70800.0
2007-04-26 13:50:00,33.32,33.34,33.3,33.32,86600.0,21.85,21.8631,21.8369,21.85,86600.0
2007-04-26 14:00:00,33.32,33.34,33.31,33.32,74800.0,21.85,21.8631,21.8435,21.85,74800.0
2007-04-26 14:10:00,33.32,33.34,33.32,33.34,97200.0,21.85,21.8631,21.85,21.8631,97200.0
2007-04-26 14:20:00,33.34,33.34,33.3,33.31,130400.0,21.8631,21.8631,21.8369,21.8435,130400.0
2007-04-26 14:30:00,33.3,33.33,33.3,33.33,95400.0,21.8369,21.8566,21.8369,21.8566,95400.0
2007-04-26 14:40:00,33.33,33.35,33.33,33.34,958800.0,21.8566,21.8697,21.8566,21.8631,958800.0
2007-04-26 14:50:00,33.35,33.36,33.33,33.33,333600.0,21.8697,21.8763,21.8566,21.8566,333600.0
2007-04-26 15:00:00,33.33,33.38,33.31,33.38,218400.0,21.8566,21.8894,21.8435,21.8894,218400.0
2007-04-26 15:10:00,33.38,33.41,33.36,33.37,181200.0,21.8894,21.909,21.8763,21.8828,181200.0
2007-04-26 15:20:00,33.37,33.38,33.34,33.35,453000.0,21.8828,21.8894,21.8631,21.8697,453000.0
2007-04-26 15:30:00,33.35,33.38,33.32,33.32,430200.0,21.8697,21.8894,21.85,21.85,430200.0
2007-04-26 15:40:00,33.32,33.34,33.29,33.31,359000.0,21.85,21.8631,21.8304,21.8435,359000.0
2007-04-26 15:50:00,33.32,33.33,33.29,33.31,547200.0,21.85,21.8566,21.8304,21.8435,547200.0
2007-04-27 09:30:00,33.21,33.32,33.16,33.2,160200.0,21.7779,21.85,21.7451,21.7713,160200.0
2007-04-27 09:40:00,33.2,33.27,33.2,33.24,86400.0,21.7713,21.8172,21.7713,21.7976,86400.0
2007-04-27 09:50:00,33.24,33.34,33.24,33.34,118000.0,21.7976,21.8631,21.7976,21.8631,118000.0
2007-04-27 10:00:00,33.34,33.4,33.33,33.4,100800.0,21.8631,21.9025,21.8566,21.9025,100800.0
2007-04-27 10:10:00,33.4,33.45,33.39,33.45,92600.0,21.9025,21.9353,21.8959,21.9353,92600.0
2007-04-27 10:20:00,33.45,33.5,33.45,33.49,98000.0,21.9353,21.9681,21.9353,21.9615,98000.0
2007-04-27 10:30:00,33.49,33.51,33.41,33.45,211600.0,21.9615,21.9746,21.909,21.9353,211600.0
2007-04-27 10:40:00,33.46,33.46,33.44,33.45,81200.0,21.9418,21.9418,21.9287,21.9353,81200.0
2007-04-27 10:50:00,33.44,33.45,33.4,33.44,84000.0,21.9287,21.9353,21.9025,21.9287,84000.0
2007-04-27 11:00:00,33.44,33.45,33.43,33.45,67400.0,21.9287,21.9353,21.9222,21.9353,67400.0
2007-04-27 11:10:00,33.45,33.46,33.44,33.46,62800.0,21.9353,21.9418,21.9287,21.9418,62800.0
2007-04-27 11:20:00,33.46,33.47,33.44,33.46,192800.0,21.9418,21.9484,21.9287,21.9418,192800.0
2007-04-27 11:30:00,33.46,33.48,33.44,33.46,99600.0,21.9418,21.955,21.9287,21.9418,99600.0
2007-04-27 11:40:00,33.46,33.51,33.45,33.5,107800.0,21.9418,21.9746,21.9353,21.9681,107800.0
2007-04-27 11:50:00,33.49,33.5,33.47,33.47,55000.0,21.9615,21.9681,21.9484,21.9484,55000.0
2007-04-27 12:00:00,33.47,33.51,33.46,33.51,72600.0,21.9484,21.9746,21.9418,21.9746,72600.0
2007-04-27 12:10:00,33.51,33.52,33.48,33.49,89200.0,21.9746,21.9812,21.955,21.9615,89200.0
2007-04-27 12:20:00,33.49,33.54,33.49,33.54,51600.0,21.9615,21.9943,21.9615,21.9943,51600.0
2007-04-27 12:30:00,33.54,33.58,33.54,33.57,70600.0,21.9943,22.0205,21.9943,22.014,70600.0
2007-04-27 12:40:00,33.57,33.59,33.56,33.58,76800.0,22.014,22.0271,22.0074,22.0205,76800.0
2007-04-27 12:50:00,33.58,33.62,33.57,33.6,256400.0,22.0205,22.0468,22.014,22.0336,256400.0
2007-04-27 13:00:00,33.6,33.6,33.56,33.6,544400.0,22.0336,22.0336,22.0074,22.0336,544400.0
2007-04-27 13:10:00,33.6,33.62,33.57,33.59,123800.0,22.0336,22.0468,22.014,22.0271,123800.0
2007-04-27 13:20:00,33.59,33.61,33.58,33.6,58200.0,22.0271,22.0402,22.0205,22.0336,58200.0
2007-04-27 13:30:00,33.6,33.6,33.58,33.58,69600.0,22.0336,22.0336,22.0205,22.0205,69600.0
2007-04-27 13:40:00,33.58,33.6,33.58,33.59,183400.0,22.0205,22.0336,22.0205,22.0271,183400.0
2007-04-27 13:50:00,33.59,33.6,33.59,33.59,84800.0,22.0271,22.0336,22.0271,22.0271,84800.0
2007-04-27 14:00:00,33.59,33.6,33.58,33.59,99200.0,22.0271,22.0336,22.0205,22.0271,99200.0
2007-04-27 14:10:00,33.59,33.6,33.58,33.6,74600.0,22.0271,22.0336,22.0205,22.0336,74600.0
2007-04-27 14:20:00,33.6,33.61,33.58,33.58,112400.0,22.0336,22.0402,22.0205,22.0205,112400.0
2007-04-27 14:30:00,33.58,33.6,33.58,33.59,65600.0,22.0205,22.0336,22.0205,22.0271,65600.0
2007-04-27 14:40:00,33.59,33.6,33.58,33.59,63600.0,22.0271,22.0336,22.0205,22.0271,63600.0
2007-04-27 14:50:00,33.59,33.6,33.55,33.58,123200.0,22.0271,22.0336,22.0009,22.0205,123200.0
2007-04-27 15:00:00,33.58,33.6,33.55,33.55,101200.0,22.0205,22.0336,22.0009,22.0009,101200.0
2007-04-27 15:10:00,33.55,33.56,33.51,33.53,128200.0,22.0009,22.0074,21.9746,21.9877,128200.0
2007-04-27 15:20:00,33.53,33.56,33.52,33.54,94800.0,21.9877,22.0074,21.9812,21.9943,94800.0
2007-04-27 15:30:00,33.54,33.57,33.54,33.56,135800.0,21.9943,22.014,21.9943,22.0074,135800.0
2007-04-27 15:40:00,33.56,33.56,33.5,33.54,178000.0,22.0074,22.0074,21.9681,21.9943,178000.0
2007-04-27 15:50:00,33.54,33.54,33.52,33.52,161000.0,21.9943,21.9943,21.9812,21.9812,161000.0
2007-04-30 09:30:00,33.75,33.79,33.6,33.7,615000.0,22.132,22.1582,22.0336,22.0992,615000.0
2007-04-30 09:40:00,33.71,33.72,33.65,33.71,294200.0,22.1058,22.1123,22.0664,22.1058,294200.0
2007-04-30 09:50:00,33.7,33.72,33.68,33.7,131400.0,22.0992,22.1123,22.0861,22.0992,131400.0
2007-04-30 10:00:00,33.7,33.73,33.7,33.71,185800.0,22.0992,22.1189,22.0992,22.1058,185800.0
2007-04-30 10:10:00,33.71,33.73,33.7,33.72,135800.0,22.1058,22.1189,22.0992,22.1123,135800.0
2007-04-30 10:20:00,33.72,33.74,33.71,33.73,84400.0,22.1123,22.1254,22.1058,22.1189,84400.0
2007-04-30 10:30:00,33.73,33.77,33.72,33.75,161200.0,22.1189,22.1451,22.1123,22.132,161200.0
2007-04-30 10:40:00,33.75,33.76,33.73,33.74,121800.0,22.132,22.1386,22.1189,22.1254,121800.0
2007-04-30 10:50:00,33.74,33.76,33.73,33.76,100600.0,22.1254,22.1386,22.1189,22.1386,100600.0
2007-04-30 11:00:00,33.76,33.8,33.76,33.79,174800.0,22.1386,22.1648,22.1386,22.1582,174800.0
2007-04-30 11:10:00,33.79,33.84,33.77,33.84,103400.0,22.1582,22.191,22.1451,22.191,103400.0
2007-04-30 11:20:00,33.83,33.86,33.83,33.84,114600.0,22.1845,22.2041,22.1845,22.191,114600.0
2007-04-30 11:30:00,33.84,33.84,33.79,33.81,124000.0,22.191,22.191,22.1582,22.1714,124000.0
2007-04-30 11:40:00,33.81,33.83,33.78,33.83,125400.0,22.1714,22.1845,22.1517,22.1845,125400.0
2007-04-30 11:50:00,33.82,33.82,33.77,33.77,87000.0,22.1779,22.1779,22.1451,22.1451,87000.0
2007-04-30 12:00:00,33.77,33.79,33.77,33.78,85000.0,22.1451,22.1582,22.1451,22.1517,85000.0
2007-04-30 12:10:00,33.78,33.83,33.77,33.83,133400.0,22.1517,22.1845,22.1451,22.1845,133400.0
2007-04-30 12:20:00,33.83,33.83,33.8,33.83,82400.0,22.1845,22.1845,22.1648,22.1845,82400.0
2007-04-30 12:30:00,33.84,33.86,33.82,33.85,178400.0,22.191,22.2041,22.1779,22.1976,178400.0
2007-04-30 12:40:00,33.84,33.85,33.79,33.82,73800.0,22.191,22.1976,22.1582,22.1779,73800.0
2007-04-30 12:50:00,33.8,33.85,33.8,33.83,57000.0,22.1648,22.1976,22.1648,22.1845,57000.0
2007-04-30 13:00:00,33.82,33.85,33.81,33.84,64800.0,22.1779,22.1976,22.1714,22.191,64800.0
2007-04-30 13:10:00,33.83,33.86,33.83,33.86,28800.0,22.1845,22.2041,22.1845,22.2041,28800.0
2007-04-30 13:20:00,33.87,33.88,33.84,33.85,62600.0,22.2107,22.2173,22.191,22.1976,62600.0
2007-04-30 13:30:00,33.85,33.87,33.83,33.83,55800.0,22.1976,22.2107,22.1845,22.1845,55800.0
2007-04-30 13:40:00,33.83,33.84,33.8,33.82,58400.0,22.1845,22.191,22.1648,22.1779,58400.0
2007-04-30 13:50:00,33.82,33.84,33.77,33.77,53000.0,22.1779,22.191,22.1451,22.1451,53000.0
2007-04-30 14:00:00,33.77,33.81,33.77,33.8,60400.0,22.1451,22.1714,22.1451,22.1648,60400.0
2007-04-30 14:10:00,33.8,33.84,33.8,33.82,60400.0,22.1648,22.191,22.1648,22.1779,60400.0
2007-04-30 14:20:00,33.81,33.82,33.78,33.82,103600.0,22.1714,22.1779,22.1517,22.1779,103600.0
2007-04-30 14:30:00,33.82,33.84,33.81,33.82,92200.0,22.1779,22.191,22.1714,22.1779,92200.0
2007-04-30 14:40:00,33.82,33.84,33.77,33.82,117800.0,22.1779,22.191,22.1451,22.1779,117800.0
2007-04-30 14:50:00,33.83,33.88,33.82,33.87,141400.0,22.1845,22.2173,22.1779,22.2107,141400.0
2007-04-30 15:00:00,33.87,33.89,33.85,33.87,188200.0,22.2107,22.2238,22.1976,22.2107,188200.0
2007-04-30 15:10:00,33.87,33.88,33.83,33.85,195000.0,22.2107,22.2173,22.1845,22.1976,195000.0
2007-04-30 15:20:00,33.84,33.87,33.84,33.84,141800.0,22.191,22.2107,22.191,22.191,141800.0
2007-04-30 15:30:00,33.84,33.87,33.84,33.84,184800.0,22.191,22.2107,22.191,22.191,184800.0
2007-04-30 15:40:00,33.84,33.88,33.83,33.87,221600.0,22.191,22.2173,22.1845,22.2107,221600.0
2007-04-30 15:50:00,33.87,33.88,33.82,33.85,343400.0,22.2107,22.2173,22.1779,22.1976,343400.0
2007-05-01 09:30:00,33.93,33.94,33.6,33.62,329400.0,22.25,22.2566,22.0336,22.0468,329400.0
2007-05-01 09:40:00,33.62,33.81,33.6,33.81,195200.0,22.0468,22.1714,22.0336,22.1714,195200.0
2007-05-01 09:50:00,33.81,33.94,33.79,33.91,118200.0,22.1714,22.2566,22.1582,22.2369,118200.0
2007-05-01 10:00:00,33.93,33.98,33.76,33.82,253600.0,22.25,22.2828,22.1386,22.1779,253600.0
2007-05-01 10:10:00,33.82,33.87,33.8,33.8,139600.0,22.1779,22.2107,22.1648,22.1648,139600.0
2007-05-01 10:20:00,33.81,33.82,33.76,33.8,76800.0,22.1714,22.1779,22.1386,22.1648,76800.0
2007-05-01 10:30:00,33.79,33.83,33.78,33.78,173400.0,22.1582,22.1845,22.1517,22.1517,173400.0
2007-05-01 10:40:00,33.78,33.79,33.76,33.76,78800.0,22.1517,22.1582,22.1386,22.1386,78800.0
2007-05-01 10:50:00,33.77,33.79,33.76,33.79,149400.0,22.1451,22.1582,22.1386,22.1582,149400.0
2007-05-01 11:00:00,33.79,33.81,33.77,33.79,121600.0,22.1582,22.1714,22.1451,22.1582,121600.0
2007-05-01 11:10:00,33.79,33.8,33.77,33.8,85800.0,22.1582,22.1648,22.1451,22.1648,85800.0
2007-05-01 11:20:00,33.8,33.81,33.79,33.8,124400.0,22.1648,22.1714,22.1582,22.1648,124400.0
2007-05-01 11:30:00,33.79,33.88,33.79,33.86,100200.0,22.1582,22.2173,22.1582,22.2041,100200.0
2007-05-01 11:40:00,33.87,33.95,33.81,33.94,185000.0,22.2107,22.2632,22.1714,22.2566,185000.0
2007-05-01 11:50:00,33.94,33.97,33.93,33.95,77600.0,22.2566,22.2763,22.25,22.2632,77600.0
2007-05-01 12:00:00,33.95,33.98,33.95,33.95,139600.0,22.2632,22.2828,22.2632,22.2632,139600.0
2007-05-01 12:10:00,33.95,33.96,33.93,33.94,139800.0,22.2632,22.2697,22.25,22.2566,139800.0
2007-05-01 12:20:00,33.94,33.95,33.9,33.91,123200.0,22.2566,22.2632,22.2304,22.2369,123200.0
2007-05-01 12:30:00,33.91,33.94,33.91,33.93,27000.0,22.2369,22.2566,22.2369,22.25,27000.0
2007-05-01 12:40:00,33.93,33.95,33.92,33.93,78400.0,22.25,22.2632,22.2435,22.25,78400.0
2007-05-01 12:50:00,33.93,33.94,33.92,33.92,67000.0,22.25,22.2566,22.2435,22.2435,67000.0
2007-05-01 13:00:00,33.92,33.92,33.88,33.89,70000.0,22.2435,22.2435,22.2173,22.2238,70000.0
2007-05-01 13:10:00,33.88,33.88,33.83,33.88,108000.0,22.2173,22.2173,22.1845,22.2173,108000.0
2007-05-01 13:20:00,33.88,33.88,33.87,33.88,75800.0,22.2173,22.2173,22.2107,22.2173,75800.0
2007-05-01 13:30:00,33.88,33.92,33.88,33.91,66600.0,22.2173,22.2435,22.2173,22.2369,66600.0
2007-05-01 13:40:00,33.91,33.95,33.9,33.95,91000.0,22.2369,22.2632,22.2304,22.2632,91000.0
2007-05-01 13:50:00,33.95,33.99,33.95,33.97,86200.0,22.2632,22.2894,22.2632,22.2763,86200.0
2007-05-01 14:00:00,33.97,34.01,33.96,34.0,114200.0,22.2763,22.3025,22.2697,22.2959,114200.0
2007-05-01 14:10:00,33.99,34.02,33.97,33.99,125200.0,22.2894,22.3091,22.2763,22.2894,125200.0
2007-05-01 14:20:00,33.99,34.02,33.98,33.99,151400.0,22.2894,22.3091,22.2828,22.2894,151400.0
2007-05-01 14:30:00,34.0,34.02,33.97,33.98,85400.0,22.2959,22.3091,22.2763,22.2828,85400.0
2007-05-01 14:40:00,33.98,34.01,33.97,33.98,99000.0,22.2828,22.3025,22.2763,22.2828,99000.0
2007-05-01 14:50:00,33.99,33.99,33.97,33.98,60200.0,22.2894,22.2894,22.2763,22.2828,60200.0
2007-05-01 15:00:00,33.99,34.01,33.97,33.97,103600.0,22.2894,22.3025,22.2763,22.2763,103600.0
2007-05-01 15:10:00,33.97,34.0,33.97,33.99,63800.0,22.2763,22.2959,22.2763,22.2894,63800.0
2007-05-01 15:20:00,33.99,34.02,33.98,33.98,104600.0,22.2894,22.3091,22.2828,22.2828,104600.0
2007-05-01 15:30:00,33.98,33.99,33.96,33.97,105800.0,22.2828,22.2894,22.2697,22.2763,105800.0
2007-05-01 15:40:00,33.97,34.03,33.97,34.02,158200.0,22.2763,22.3156,22.2763,22.3091,158200.0
2007-05-01 15:50:00,34.02,34.06,34.0,34.02,247800.0,22.3091,22.3353,22.2959,22.3091,247800.0
2007-05-02 09:30:00,34.13,34.38,33.88,33.94,304600.0,22.3812,22.5451,22.2173,22.2566,304600.0
2007-05-02 09:40:00,33.92,34.04,33.92,33.95,325000.0,22.2435,22.3222,22.2435,22.2632,325000.0
2007-05-02 09:50:00,33.95,33.99,33.94,33.99,144400.0,22.2632,22.2894,22.2566,22.2894,144400.0
2007-05-02 10:00:00,33.99,34.02,33.98,33.99,127400.0,22.2894,22.3091,22.2828,22.2894,127400.0
2007-05-02 10:10:00,33.99,34.02,33.98,34.01,174000.0,22.2894,22.3091,22.2828,22.3025,174000.0
2007-05-02 10:20:00,34.0,34.02,33.97,33.98,80400.0,22.2959,22.3091,22.2763,22.2828,80400.0
2007-05-02 10:30:00,33.98,34.05,33.97,34.02,129800.0,22.2828,22.3287,22.2763,22.3091,129800.0
2007-05-02 10:40:00,34.02,34.09,34.02,34.08,125600.0,22.3091,22.355,22.3091,22.3484,125600.0
2007-05-02 10:50:00,34.08,34.09,34.07,34.08,107400.0,22.3484,22.355,22.3419,22.3484,107400.0
2007-05-02 11:00:00,34.08,34.08,34.07,34.08,73400.0,22.3484,22.3484,22.3419,22.3484,73400.0
2007-05-02 11:10:00,34.08,34.08,34.06,34.06,155800.0,22.3484,22.3484,22.3353,22.3353,155800.0
2007-05-02 11:20:00,34.06,34.06,34.02,34.03,67200.0,22.3353,22.3353,22.3091,22.3156,67200.0
2007-05-02 11:30:00,34.03,34.04,34.02,34.03,72400.0,22.3156,22.3222,22.3091,22.3156,72400.0
2007-05-02 11:40:00,34.02,34.03,33.98,33.98,155600.0,22.3091,22.3156,22.2828,22.2828,155600.0
2007-05-02 11:50:00,33.98,33.99,33.97,33.99,59000.0,22.2828,22.2894,22.2763,22.2894,59000.0
2007-05-02 12:00:00,33.99,33.99,33.96,33.96,63800.0,22.2894,22.2894,22.2697,22.2697,63800.0
2007-05-02 12:10:00,33.96,33.97,33.95,33.96,66000.0,22.2697,22.2763,22.2632,22.2697,66000.0
2007-05-02 12:20:00,33.96,33.97,33.9,33.92,238800.0,22.2697,22.2763,22.2304,22.2435,238800.0
2007-05-02 12:30:00,33.92,33.93,33.88,33.89,55800.0,22.2435,22.25,22.2173,22.2238,55800.0
2007-05-02 12:40:00,33.89,33.92,33.87,33.91,165800.0,22.2238,22.2435,22.2107,22.2369,165800.0
2007-05-02 12:50:00,33.91,33.91,33.88,33.88,112400.0,22.2369,22.2369,22.2173,22.2173,112400.0
2007-05-02 13:00:00,33.88,33.91,33.88,33.9,135600.0,22.2173,22.2369,22.2173,22.2304,135600.0
2007-05-02 13:10:00,33.9,33.9,33.88,33.89,53400.0,22.2304,22.2304,22.2173,22.2238,53400.0
2007-05-02 13:20:00,33.9,33.93,33.88,33.91,148600.0,22.2304,22.25,22.2173,22.2369,148600.0
2007-05-02 13:30:00,33.91,33.91,33.9,33.9,97600.0,22.2369,22.2369,22.2304,22.2304,97600.0
2007-05-02 13:40:00,33.91,33.92,33.89,33.9,60800.0,22.2369,22.2435,22.2238,22.2304,60800.0
2007-05-02 13:50:00,33.91,33.94,33.9,33.94,64600.0,22.2369,22.2566,22.2304,22.2566,64600.0
2007-05-02 14:00:00,33.94,33.97,33.94,33.97,66200.0,22.2566,22.2763,22.2566,22.2763,66200.0
2007-05-02 14:10:00,33.96,34.02,33.96,34.02,85600.0,22.2697,22.3091,22.2697,22.3091,85600.0
2007-05-02 14:20:00,34.02,34.06,34.02,34.03,102800.0,22.3091,22.3353,22.3091,22.3156,102800.0
2007-05-02 14:30:00,34.03,34.04,34.02,34.04,98200.0,22.3156,22.3222,22.3091,22.3222,98200.0
2007-05-02 14:40:00,34.03,34.04,34.01,34.02,123600.0,22.3156,22.3222,22.3025,22.3091,123600.0
2007-05-02 14:50:00,34.02,34.02,34.0,34.0,53200.0,22.3091,22.3091,22.2959,22.2959,53200.0
2007-05-02 15:00:00,34.01,34.01,33.98,33.98,94400.0,22.3025,22.3025,22.2828,22.2828,94400.0
2007-05-02 15:10:00,33.98,34.0,33.97,33.98,84000.0,22.2828,22.2959,22.2763,22.2828,84000.0
2007-05-02 15:20:00,33.98,34.02,33.97,34.02,85600.0,22.2828,22.3091,22.2763,22.3091,85600.0
2007-05-02 15:30:00,34.02,34.02,33.99,33.99,96800.0,22.3091,22.3091,22.2894,22.2894,96800.0
2007-05-02 15:40:00,33.99,34.04,33.98,34.0,157200.0,22.2894,22.3222,22.2828,22.2959,157200.0
2007-05-02 15:50:00,34.0,34.0,33.94,34.0,178600.0,22.2959,22.2959,22.2566,22.2959,178600.0
2007-05-03 09:30:00,34.02,34.06,33.94,33.95,178400.0,22.3091,22.3353,22.2566,22.2632,178400.0
2007-05-03 09:40:00,33.95,34.04,33.93,33.95,260200.0,22.2632,22.3222,22.25,22.2632,260200.0
2007-05-03 09:50:00,33.94,33.97,33.87,33.88,108000.0,22.2566,22.2763,22.2107,22.2173,108000.0
2007-05-03 10:00:00,33.89,33.93,33.81,33.88,205600.0,22.2238,22.25,22.1714,22.2173,205600.0
2007-05-03 10:10:00,33.88,33.98,33.88,33.92,174600.0,22.2173,22.2828,22.2173,22.2435,174600.0
2007-05-03 10:20:00,33.92,33.92,33.76,33.82,144000.0,22.2435,22.2435,22.1386,22.1779,144000.0
2007-05-03 10:30:00,33.82,33.83,33.73,33.74,137600.0,22.1779,22.1845,22.1189,22.1254,137600.0
2007-05-03 10:40:00,33.74,33.78,33.73,33.76,156400.0,22.1254,22.1517,22.1189,22.1386,156400.0
2007-05-03 10:50:00,33.77,33.79,33.74,33.78,116600.0,22.1451,22.1582,22.1254,22.1517,116600.0
2007-05-03 11:00:00,33.77,33.8,33.77,33.78,151000.0,22.1451,22.1648,22.1451,22.1517,151000.0
2007-05-03 11:10:00,33.79,33.81,33.77,33.79,202400.0,22.1582,22.1714,22.1451,22.1582,202400.0
2007-05-03 11:20:00,33.79,33.79,33.68,33.71,245400.0,22.1582,22.1582,22.0861,22.1058,245400.0
2007-05-03 11:30:00,33.71,33.71,33.7,33.71,89800.0,22.1058,22.1058,22.0992,22.1058,89800.0
2007-05-03 11:40:00,33.69,33.7,33.66,33.67,80800.0,22.0927,22.0992,22.073,22.0795,80800.0
2007-05-03 11:50:00,33.67,33.68,33.65,33.66,86800.0,22.0795,22.0861,22.0664,22.073,86800.0
2007-05-03 12:00:00,33.67,33.68,33.66,33.67,87000.0,22.0795,22.0861,22.073,22.0795,87000.0
2007-05-03 12:10:00,33.67,33.69,33.66,33.69,81200.0,22.0795,22.0927,22.073,22.0927,81200.0
2007-05-03 12:20:00,33.7,33.73,33.68,33.7,407800.0,22.0992,22.1189,22.0861,22.0992,407800.0
2007-05-03 12:30:00,33.7,33.72,33.68,33.7,90800.0,22.0992,22.1123,22.0861,22.0992,90800.0
2007-05-03 12:40:00,33.7,33.71,33.6,33.63,139200.0,22.0992,22.1058,22.0336,22.0533,139200.0
2007-05-03 12:50:00,33.62,33.63,33.58,33.58,91400.0,22.0468,22.0533,22.0205,22.0205,91400.0
2007-05-03 13:00:00,33.59,33.6,33.59,33.6,80600.0,22.0271,22.0336,22.0271,22.0336,80600.0
2007-05-03 13:10:00,33.6,33.61,33.57,33.57,74200.0,22.0336,22.0402,22.014,22.014,74200.0
2007-05-03 13:20:00,33.57,33.6,33.57,33.6,135000.0,22.014,22.0336,22.014,22.0336,135000.0
2007-05-03 13:30:00,33.59,33.6,33.58,33.59,68200.0,22.0271,22.0336,22.0205,22.0271,68200.0
2007-05-03 13:40:00,33.59,33.69,33.59,33.69,127400.0,22.0271,22.0927,22.0271,22.0927,127400.0
2007-05-03 13:50:00,33.7,33.71,33.69,33.71,102000.0,22.0992,22.1058,22.0927,22.1058,102000.0
2007-05-03 14:00:00,33.71,33.74,33.7,33.74,108400.0,22.1058,22.1254,22.0992,22.1254,108400.0
2007-05-03 14:10:00,33.74,33.77,33.74,33.77,141600.0,22.1254,22.1451,22.1254,22.1451,141600.0
2007-05-03 14:20:00,33.77,33.77,33.72,33.74,148400.0,22.1451,22.1451,22.1123,22.1254,148400.0
2007-05-03 14:30:00,33.75,33.76,33.71,33.72,140000.0,22.132,22.1386,22.1058,22.1123,140000.0
2007-05-03 14:40:00,33.73,33.74,33.71,33.72,108600.0,22.1189,22.1254,22.1058,22.1123,108600.0
2007-05-03 14:50:00,33.72,33.76,33.72,33.76,112400.0,22.1123,22.1386,22.1123,22.1386,112400.0
2007-05-03 15:00:00,33.76,33.8,33.76,33.78,128000.0,22.1386,22.1648,22.1386,22.1517,128000.0
2007-05-03 15:10:00,33.77,33.79,33.76,33.77,126800.0,22.1451,22.1582,22.1386,22.1451,126800.0
2007-05-03 15:20:00,33.77,33.77,33.75,33.75,135800.0,22.1451,22.1451,22.132,22.132,135800.0
2007-05-03 15:30:00,33.76,33.77,33.72,33.72,131200.0,22.1386,22.1451,22.1123,22.1123,131200.0
2007-05-03 15:40:00,33.72,33.74,33.71,33.72,229000.0,22.1123,22.1254,22.1058,22.1123,229000.0
2007-05-03 15:50:00,33.72,33.73,33.69,33.73,186200.0,22.1123,22.1189,22.0927,22.1189,186200.0
2007-05-04 09:30:00,33.75,33.8,33.62,33.64,161400.0,22.132,22.1648,22.0468,22.0599,161400.0
2007-05-04 09:40:00,33.63,33.76,33.63,33.76,148200.0,22.0533,22.1386,22.0533,22.1386,148200.0
2007-05-04 09:50:00,33.76,33.77,33.73,33.77,102800.0,22.1386,22.1451,22.1189,22.1451,102800.0
2007-05-04 10:00:00,33.77,33.81,33.75,33.75,179400.0,22.1451,22.1714,22.132,22.132,179400.0
2007-05-04 10:10:00,33.75,33.77,33.74,33.77,145200.0,22.132,22.1451,22.1254,22.1451,145200.0
2007-05-04 10:20:00,33.77,33.8,33.74,33.76,150800.0,22.1451,22.1648,22.1254,22.1386,150800.0
2007-05-04 10:30:00,33.76,33.76,33.71,33.72,97600.0,22.1386,22.1386,22.1058,22.1123,97600.0
2007-05-04 10:40:00,33.71,33.73,33.69,33.73,59800.0,22.1058,22.1189,22.0927,22.1189,59800.0
2007-05-04 10:50:00,33.73,33.74,33.71,33.72,46000.0,22.1189,22.1254,22.1058,22.1123,46000.0
2007-05-04 11:00:00,33.72,33.76,33.71,33.76,90400.0,22.1123,22.1386,22.1058,22.1386,90400.0
2007-05-04 11:10:00,33.76,33.77,33.74,33.75,162400.0,22.1386,22.1451,22.1254,22.132,162400.0
2007-05-04 11:20:00,33.74,33.77,33.74,33.75,204800.0,22.1254,22.1451,22.1254,22.132,204800.0
2007-05-04 11:30:00,33.75,33.75,33.73,33.73,104600.0,22.132,22.132,22.1189,22.1189,104600.0
2007-05-04 11:40:00,33.73,33.76,33.72,33.76,215800.0,22.1189,22.1386,22.1123,22.1386,215800.0
2007-05-04 11:50:00,33.76,33.77,33.72,33.74,107200.0,22.1386,22.1451,22.1123,22.1254,107200.0
2007-05-04 12:00:00,33.74,33.75,33.73,33.75,92400.0,22.1254,22.132,22.1189,22.132,92400.0
2007-05-04 12:10:00,33.74,33.75,33.72,33.74,128600.0,22.1254,22.132,22.1123,22.1254,128600.0
2007-05-04 12:20:00,33.74,33.75,33.71,33.73,157400.0,22.1254,22.132,22.1058,22.1189,157400.0
2007-05-04 12:30:00,33.73,33.73,33.69,33.72,196600.0,22.1189,22.1189,22.0927,22.1123,196600.0
2007-05-04 12:40:00,33.72,33.75,33.71,33.74,96800.0,22.1123,22.132,22.1058,22.1254,96800.0
2007-05-04 12:50:00,33.74,33.74,33.72,33.72,53400.0,22.1254,22.1254,22.1123,22.1123,53400.0
2007-05-04 13:00:00,33.73,33.74,33.69,33.72,89600.0,22.1189,22.1254,22.0927,22.1123,89600.0
2007-05-04 13:10:00,33.72,33.75,33.71,33.75,43600.0,22.1123,22.132,22.1058,22.132,43600.0
2007-05-04 13:20:00,33.74,33.77,33.74,33.76,48200.0,22.1254,22.1451,22.1254,22.1386,48200.0
2007-05-04 13:30:00,33.74,33.77,33.74,33.74,63400.0,22.1254,22.1451,22.1254,22.1254,63400.0
2007-05-04 13:40:00,33.75,33.79,33.75,33.76,75400.0,22.132,22.1582,22.132,22.1386,75400.0
2007-05-04 13:50:00,33.76,33.76,33.73,33.76,132200.0,22.1386,22.1386,22.1189,22.1386,132200.0
2007-05-04 14:00:00,33.76,33.77,33.74,33.76,68000.0,22.1386,22.1451,22.1254,22.1386,68000.0
2007-05-04 14:10:00,33.76,33.79,33.75,33.77,88800.0,22.1386,22.1582,22.132,22.1451,88800.0
2007-05-04 14:20:00,33.77,33.77,33.76,33.76,61400.0,22.1451,22.1451,22.1386,22.1386,61400.0
2007-05-04 14:30:00,33.76,33.76,33.73,33.74,122200.0,22.1386,22.1386,22.1189,22.1254,122200.0
2007-05-04 14:40:00,33.75,33.79,33.74,33.79,92800.0,22.132,22.1582,22.1254,22.1582,92800.0
2007-05-04 14:50:00,33.78,33.85,33.78,33.85,156000.0,22.1517,22.1976,22.1517,22.1976,156000.0
2007-05-04 15:00:00,33.84,33.87,33.84,33.87,119400.0,22.191,22.2107,22.191,22.2107,119400.0
2007-05-04 15:10:00,33.86,33.89,33.77,33.89,252600.0,22.2041,22.2238,22.1451,22.2238,252600.0
2007-05-04 15:20:00,33.9,33.98,33.9,33.97,154200.0,22.2304,22.2828,22.2304,22.2763,154200.0
2007-05-04 15:30:00,33.98,34.01,33.97,34.01,310600.0,22.2828,22.3025,22.2763,22.3025,310600.0
2007-05-04 15:40:00,34.01,34.04,33.99,34.04,342600.0,22.3025,22.3222,22.2894,22.3222,342600.0
2007-05-04 15:50:00,34.04,34.1,34.03,34.06,417200.0,22.3222,22.3615,22.3156,22.3353,417200.0
2007-05-07 09:30:00,33.96,34.09,33.87,33.89,193400.0,22.2697,22.355,22.2107,22.2238,193400.0
2007-05-07 09:40:00,33.9,34.02,33.9,33.99,165400.0,22.2304,22.3091,22.2304,22.2894,165400.0
2007-05-07 09:50:00,33.98,34.07,33.98,34.01,129400.0,22.2828,22.3419,22.2828,22.3025,129400.0
2007-05-07 10:00:00,34.01,34.07,34.0,34.05,152400.0,22.3025,22.3419,22.2959,22.3287,152400.0
2007-05-07 10:10:00,34.05,34.1,34.04,34.09,229600.0,22.3287,22.3615,22.3222,22.355,229600.0
2007-05-07 10:20:00,34.08,34.1,33.98,33.98,157000.0,22.3484,22.3615,22.2828,22.2828,157000.0
2007-05-07 10:30:00,33.98,33.98,33.9,33.91,200000.0,22.2828,22.2828,22.2304,22.2369,200000.0
2007-05-07 10:40:00,33.91,33.92,33.87,33.9,134400.0,22.2369,22.2435,22.2107,22.2304,134400.0
2007-05-07 10:50:00,33.9,33.9,33.84,33.85,100800.0,22.2304,22.2304,22.191,22.1976,100800.0
2007-05-07 11:00:00,33.84,33.86,33.84,33.85,84200.0,22.191,22.2041,22.191,22.1976,84200.0
2007-05-07 11:10:00,33.84,33.99,33.84,33.95,187600.0,22.191,22.2894,22.191,22.2632,187600.0
2007-05-07 11:20:00,33.95,33.96,33.88,33.88,67200.0,22.2632,22.2697,22.2173,22.2173,67200.0
2007-05-07 11:30:00,33.88,33.88,33.81,33.82,105800.0,22.2173,22.2173,22.1714,22.1779,105800.0
2007-05-07 11:40:00,33.82,33.82,33.75,33.76,134200.0,22.1779,22.1779,22.132,22.1386,134200.0
2007-05-07 11:50:00,33.76,33.76,33.75,33.76,99600.0,22.1386,22.1386,22.132,22.1386,99600.0
2007-05-07 12:00:00,33.76,33.76,33.74,33.74,143000.0,22.1386,22.1386,22.1254,22.1254,143000.0
2007-05-07 12:10:00,33.74,33.74,33.71,33.71,174000.0,22.1254,22.1254,22.1058,22.1058,174000.0
2007-05-07 12:20:00,33.71,33.71,33.69,33.7,133800.0,22.1058,22.1058,22.0927,22.0992,133800.0
2007-05-07 12:30:00,33.7,33.73,33.7,33.72,85800.0,22.0992,22.1189,22.0992,22.1123,85800.0
2007-05-07 12:40:00,33.73,33.74,33.68,33.72,175000.0,22.1189,22.1254,22.0861,22.1123,175000.0
2007-05-07 12:50:00,33.72,33.73,33.69,33.7,90800.0,22.1123,22.1189,22.0927,22.0992,90800.0
2007-05-07 13:00:00,33.69,33.7,33.69,33.69,44000.0,22.0927,22.0992,22.0927,22.0927,44000.0
2007-05-07 13:10:00,33.69,33.73,33.69,33.73,65600.0,22.0927,22.1189,22.0927,22.1189,65600.0
2007-05-07 13:20:00,33.72,33.73,33.71,33.72,69000.0,22.1123,22.1189,22.1058,22.1123,69000.0
2007-05-07 13:30:00,33.72,33.72,33.71,33.72,71200.0,22.1123,22.1123,22.1058,22.1123,71200.0
2007-05-07 13:40:00,33.72,33.72,33.71,33.72,71400.0,22.1123,22.1123,22.1058,22.1123,71400.0
2007-05-07 13:50:00,33.72,33.72,33.71,33.72,83600.0,22.1123,22.1123,22.1058,22.1123,83600.0
2007-05-07 14:00:00,33.72,33.73,33.7,33.72,83000.0,22.1123,22.1189,22.0992,22.1123,83000.0
2007-05-07 14:10:00,33.71,33.73,33.7,33.72,93000.0,22.1058,22.1189,22.0992,22.1123,93000.0
2007-05-07 14:20:00,33.72,33.73,33.71,33.72,118600.0,22.1123,22.1189,22.1058,22.1123,118600.0
2007-05-07 14:30:00,33.72,33.73,33.7,33.72,103800.0,22.1123,22.1189,22.0992,22.1123,103800.0
2007-05-07 14:40:00,33.72,33.75,33.72,33.74,122800.0,22.1123,22.132,22.1123,22.1254,122800.0
2007-05-07 14:50:00,33.74,33.77,33.73,33.75,146200.0,22.1254,22.1451,22.1189,22.132,146200.0
2007-05-07 15:00:00,33.75,33.76,33.71,33.72,111600.0,22.132,22.1386,22.1058,22.1123,111600.0
2007-05-07 15:10:00,33.72,33.75,33.72,33.74,159200.0,22.1123,22.132,22.1123,22.1254,159200.0
2007-05-07 15:20:00,33.74,33.77,33.73,33.74,198400.0,22.1254,22.1451,22.1189,22.1254,198400.0
2007-05-07 15:30:00,33.74,33.75,33.74,33.74,160400.0,22.1254,22.132,22.1254,22.1254,160400.0
2007-05-07 15:40:00,33.74,33.75,33.73,33.73,263800.0,22.1254,22.132,22.1189,22.1189,263800.0
2007-05-07 15:50:00,33.73,33.74,33.71,33.72,370200.0,22.1189,22.1254,22.1058,22.1123,370200.0
2007-05-08 09:30:00,33.63,33.67,33.58,33.65,137400.0,22.0533,22.0795,22.0205,22.0664,137400.0
2007-05-08 09:40:00,33.65,33.72,33.65,33.71,111200.0,22.0664,22.1123,22.0664,22.1058,111200.0
2007-05-08 09:50:00,33.7,33.74,33.7,33.74,106200.0,22.0992,22.1254,22.0992,22.1254,106200.0
2007-05-08 10:00:00,33.74,33.79,33.73,33.77,157800.0,22.1254,22.1582,22.1189,22.1451,157800.0
2007-05-08 10:10:00,33.77,33.82,33.76,33.82,153000.0,22.1451,22.1779,22.1386,22.1779,153000.0
2007-05-08 10:20:00,33.82,33.85,33.8,33.82,141600.0,22.1779,22.1976,22.1648,22.1779,141600.0
2007-05-08 10:30:00,33.82,33.83,33.8,33.81,119200.0,22.1779,22.1845,22.1648,22.1714,119200.0
2007-05-08 10:40:00,33.8,33.83,33.79,33.8,87400.0,22.1648,22.1845,22.1582,22.1648,87400.0
2007-05-08 10:50:00,33.8,33.81,33.75,33.76,100200.0,22.1648,22.1714,22.132,22.1386,100200.0
2007-05-08 11:00:00,33.77,33.88,33.76,33.88,103600.0,22.1451,22.2173,22.1386,22.2173,103600.0
2007-05-08 11:10:00,33.88,33.91,33.88,33.9,80000.0,22.2173,22.2369,22.2173,22.2304,80000.0
2007-05-08 11:20:00,33.91,33.93,33.9,33.92,60600.0,22.2369,22.25,22.2304,22.2435,60600.0
2007-05-08 11:30:00,33.92,33.92,33.86,33.87,75200.0,22.2435,22.2435,22.2041,22.2107,75200.0
2007-05-08 11:40:00,33.87,33.87,33.84,33.85,69400.0,22.2107,22.2107,22.191,22.1976,69400.0
2007-05-08 11:50:00,33.85,33.87,33.83,33.83,63000.0,22.1976,22.2107,22.1845,22.1845,63000.0
2007-05-08 12:00:00,33.82,33.83,33.77,33.77,64000.0,22.1779,22.1845,22.1451,22.1451,64000.0
2007-05-08 12:10:00,33.77,33.79,33.76,33.76,53200.0,22.1451,22.1582,22.1386,22.1386,53200.0
2007-05-08 12:20:00,33.76,33.76,33.68,33.69,132400.0,22.1386,22.1386,22.0861,22.0927,132400.0
2007-05-08 12:30:00,33.69,33.69,33.67,33.68,81600.0,22.0927,22.0927,22.0795,22.0861,81600.0
2007-05-08 12:40:00,33.67,33.74,33.67,33.74,72400.0,22.0795,22.1254,22.0795,22.1254,72400.0
2007-05-08 12:50:00,33.73,33.76,33.71,33.72,80400.0,22.1189,22.1386,22.1058,22.1123,80400.0
2007-05-08 13:00:00,33.72,33.73,33.71,33.73,45800.0,22.1123,22.1189,22.1058,22.1189,45800.0
2007-05-08 13:10:00,33.73,33.73,33.69,33.69,72000.0,22.1189,22.1189,22.0927,22.0927,72000.0
2007-05-08 13:20:00,33.69,33.69,33.68,33.69,64600.0,22.0927,22.0927,22.0861,22.0927,64600.0
2007-05-08 13:30:00,33.69,33.69,33.67,33.67,76400.0,22.0927,22.0927,22.0795,22.0795,76400.0
2007-05-08 13:40:00,33.67,33.67,33.62,33.62,81800.0,22.0795,22.0795,22.0468,22.0468,81800.0
2007-05-08 13:50:00,33.62,33.66,33.6,33.66,99600.0,22.0468,22.073,22.0336,22.073,99600.0
2007-05-08 14:00:00,33.67,33.68,33.66,33.67,75800.0,22.0795,22.0861,22.073,22.0795,75800.0
2007-05-08 14:10:00,33.67,33.68,33.63,33.65,98000.0,22.0795,22.0861,22.0533,22.0664,98000.0
2007-05-08 14:20:00,33.64,33.7,33.64,33.68,79800.0,22.0599,22.0992,22.0599,22.0861,79800.0
2007-05-08 14:30:00,33.68,33.73,33.68,33.72,86000.0,22.0861,22.1189,22.0861,22.1123,86000.0
2007-05-08 14:40:00,33.72,33.72,33.69,33.69,70200.0,22.1123,22.1123,22.0927,22.0927,70200.0
2007-05-08 14:50:00,33.69,33.7,33.67,33.67,98400.0,22.0927,22.0992,22.0795,22.0795,98400.0
2007-05-08 15:00:00,33.67,33.7,33.67,33.68,131200.0,22.0795,22.0992,22.0795,22.0861,131200.0
2007-05-08 15:10:00,33.69,33.7,33.68,33.7,70000.0,22.0927,22.0992,22.0861,22.0992,70000.0
2007-05-08 15:20:00,33.7,33.7,33.67,33.67,132400.0,22.0992,22.0992,22.0795,22.0795,132400.0
2007-05-08 15:30:00,33.68,33.69,33.68,33.69,98000.0,22.0861,22.0927,22.0861,22.0927,98000.0
2007-05-08 15:40:00,33.68,33.76,33.68,33.74,143000.0,22.0861,22.1386,22.0861,22.1254,143000.0
2007-05-08 15:50:00,33.74,33.75,33.7,33.74,162600.0,22.1254,22.132,22.0992,22.1254,162600.0
2007-05-09 09:30:00,33.7,33.74,33.52,33.57,116200.0,22.0992,22.1254,21.9812,22.014,116200.0
2007-05-09 09:40:00,33.58,33.73,33.56,33.68,191800.0,22.0205,22.1189,22.0074,22.0861,191800.0
2007-05-09 09:50:00,33.69,33.73,33.65,33.7,91800.0,22.0927,22.1189,22.0664,22.0992,91800.0
2007-05-09 10:00:00,33.7,33.73,33.67,33.68,40600.0,22.0992,22.1189,22.0795,22.0861,40600.0
2007-05-09 10:10:00,33.68,33.69,33.63,33.65,93400.0,22.0861,22.0927,22.0533,22.0664,93400.0
2007-05-09 10:20:00,33.63,33.65,33.52,33.52,68600.0,22.0533,22.0664,21.9812,21.9812,68600.0
2007-05-09 10:30:00,33.54,33.6,33.52,33.6,61400.0,21.9943,22.0336,21.9812,22.0336,61400.0
2007-05-09 10:40:00,33.6,33.61,33.57,33.6,31600.0,22.0336,22.0402,22.014,22.0336,31600.0
2007-05-09 10:50:00,33.6,33.65,33.6,33.64,14000.0,22.0336,22.0664,22.0336,22.0599,14000.0
2007-05-09 11:00:00,33.64,33.66,33.63,33.63,25200.0,22.0599,22.073,22.0533,22.0533,25200.0
2007-05-09 11:10:00,33.63,33.65,33.63,33.64,34600.0,22.0533,22.0664,22.0533,22.0599,34600.0
2007-05-09 11:20:00,33.63,33.65,33.62,33.63,25600.0,22.0533,22.0664,22.0468,22.0533,25600.0
2007-05-09 11:30:00,33.63,33.66,33.63,33.66,32200.0,22.0533,22.073,22.0533,22.073,32200.0
2007-05-09 11:40:00,33.66,33.69,33.66,33.69,34800.0,22.073,22.0927,22.073,22.0927,34800.0
2007-05-09 11:50:00,33.69,33.7,33.67,33.68,37800.0,22.0927,22.0992,22.0795,22.0861,37800.0
2007-05-09 12:00:00,33.68,33.69,33.68,33.68,27200.0,22.0861,22.0927,22.0861,22.0861,27200.0
2007-05-09 12:10:00,33.68,33.7,33.67,33.68,59000.0,22.0861,22.0992,22.0795,22.0861,59000.0
2007-05-09 12:20:00,33.68,33.69,33.66,33.69,61000.0,22.0861,22.0927,22.073,22.0927,61000.0
2007-05-09 12:30:00,33.69,33.7,33.68,33.7,39800.0,22.0927,22.0992,22.0861,22.0992,39800.0
2007-05-09 12:40:00,33.7,33.74,33.68,33.73,130400.0,22.0992,22.1254,22.0861,22.1189,130400.0
2007-05-09 12:50:00,33.74,33.74,33.72,33.74,51200.0,22.1254,22.1254,22.1123,22.1254,51200.0
2007-05-09 13:00:00,33.74,33.77,33.74,33.76,55200.0,22.1254,22.1451,22.1254,22.1386,55200.0
2007-05-09 13:10:00,33.76,33.77,33.75,33.77,32400.0,22.1386,22.1451,22.132,22.1451,32400.0
2007-05-09 13:20:00,33.77,33.77,33.76,33.76,23400.0,22.1451,22.1451,22.1386,22.1386,23400.0
2007-05-09 13:30:00,33.76,33.77,33.76,33.77,21400.0,22.1386,22.1451,22.1386,22.1451,21400.0
2007-05-09 13:40:00,33.77,33.8,33.77,33.8,57600.0,22.1451,22.1648,22.1451,22.1648,57600.0
2007-05-09 13:50:00,33.8,33.87,33.79,33.85,133400.0,22.1648,22.2107,22.1582,22.1976,133400.0
2007-05-09 14:00:00,33.85,33.87,33.85,33.86,89800.0,22.1976,22.2107,22.1976,22.2041,89800.0
2007-05-09 14:10:00,33.86,33.92,33.84,33.91,261800.0,22.2041,22.2435,22.191,22.2369,261800.0
2007-05-09 14:20:00,33.91,34.0,33.85,33.87,198800.0,22.2369,22.2959,22.1976,22.2107,198800.0
2007-05-09 14:30:00,33.86,33.87,33.81,33.84,56800.0,22.2041,22.2107,22.1714,22.191,56800.0
2007-05-09 14:40:00,33.82,33.93,33.82,33.92,99400.0,22.1779,22.25,22.1779,22.2435,99400.0
2007-05-09 14:50:00,33.92,33.93,33.87,33.87,85000.0,22.2435,22.25,22.2107,22.2107,85000.0
2007-05-09 15:00:00,33.86,33.88,33.86,33.87,67400.0,22.2041,22.2173,22.2041,22.2107,67400.0
2007-05-09 15:10:00,33.87,33.91,33.86,33.9,101600.0,22.2107,22.2369,22.2041,22.2304,101600.0
2007-05-09 15:20:00,33.9,33.99,33.9,33.99,192400.0,22.2304,22.2894,22.2304,22.2894,192400.0
2007-05-09 15:30:00,33.99,34.0,33.93,33.94,162200.0,22.2894,22.2959,22.25,22.2566,162200.0
2007-05-09 15:40:00,33.94,33.95,33.9,33.94,134400.0,22.2566,22.2632,22.2304,22.2566,134400.0
2007-05-09 15:50:00,33.94,33.96,33.93,33.93,171200.0,22.2566,22.2697,22.25,22.25,171200.0
2007-05-10 09:30:00,33.9,33.93,33.77,33.81,250200.0,22.2304,22.25,22.1451,22.1714,250200.0
2007-05-10 09:40:00,33.79,33.81,33.75,33.78,79800.0,22.1582,22.1714,22.132,22.1517,79800.0
2007-05-10 09:50:00,33.78,33.81,33.7,33.72,176400.0,22.1517,22.1714,22.0992,22.1123,176400.0
2007-05-10 10:00:00,33.72,33.76,33.7,33.74,224200.0,22.1123,22.1386,22.0992,22.1254,224200.0
2007-05-10 10:10:00,33.73,33.76,33.7,33.75,110400.0,22.1189,22.1386,22.0992,22.132,110400.0
2007-05-10 10:20:00,33.74,33.74,33.72,33.73,31600.0,22.1254,22.1254,22.1123,22.1189,31600.0
2007-05-10 10:30:00,33.73,33.74,33.71,33.73,70400.0,22.1189,22.1254,22.1058,22.1189,70400.0
2007-05-10 10:40:00,33.72,33.76,33.71,33.74,54400.0,22.1123,22.1386,22.1058,22.1254,54400.0
2007-05-10 10:50:00,33.74,33.76,33.73,33.76,88200.0,22.1254,22.1386,22.1189,22.1386,88200.0
2007-05-10 11:00:00,33.74,33.76,33.72,33.72,82200.0,22.1254,22.1386,22.1123,22.1123,82200.0
2007-05-10 11:10:00,33.72,33.73,33.68,33.68,72200.0,22.1123,22.1189,22.0861,22.0861,72200.0
2007-05-10 11:20:00,33.68,33.69,33.66,33.69,83800.0,22.0861,22.0927,22.073,22.0927,83800.0
2007-05-10 11:30:00,33.69,33.74,33.68,33.73,85800.0,22.0927,22.1254,22.0861,22.1189,85800.0
2007-05-10 11:40:00,33.72,33.76,33.72,33.76,76000.0,22.1123,22.1386,22.1123,22.1386,76000.0
2007-05-10 11:50:00,33.75,33.76,33.69,33.69,70200.0,22.132,22.1386,22.0927,22.0927,70200.0
2007-05-10 12:00:00,33.69,33.71,33.65,33.7,165600.0,22.0927,22.1058,22.0664,22.0992,165600.0
2007-05-10 12:10:00,33.69,33.71,33.66,33.7,47400.0,22.0927,22.1058,22.073,22.0992,47400.0
2007-05-10 12:20:00,33.7,33.79,33.69,33.77,125400.0,22.0992,22.1582,22.0927,22.1451,125400.0
2007-05-10 12:30:00,33.77,33.78,33.76,33.77,64400.0,22.1451,22.1517,22.1386,22.1451,64400.0
2007-05-10 12:40:00,33.76,33.77,33.74,33.75,59800.0,22.1386,22.1451,22.1254,22.132,59800.0
2007-05-10 12:50:00,33.74,33.78,33.74,33.76,39800.0,22.1254,22.1517,22.1254,22.1386,39800.0
2007-05-10 13:00:00,33.76,33.82,33.74,33.74,206200.0,22.1386,22.1779,22.1254,22.1254,206200.0
2007-05-10 13:10:00,33.74,33.74,33.71,33.72,54000.0,22.1254,22.1254,22.1058,22.1123,54000.0
2007-05-10 13:20:00,33.72,33.74,33.71,33.73,91200.0,22.1123,22.1254,22.1058,22.1189,91200.0
2007-05-10 13:30:00,33.73,33.74,33.69,33.7,126600.0,22.1189,22.1254,22.0927,22.0992,126600.0
2007-05-10 13:40:00,33.7,33.73,33.69,33.72,37000.0,22.0992,22.1189,22.0927,22.1123,37000.0
2007-05-10 13:50:00,33.73,33.74,33.69,33.7,54200.0,22.1189,22.1254,22.0927,22.0992,54200.0
2007-05-10 14:00:00,33.69,33.73,33.69,33.71,180200.0,22.0927,22.1189,22.0927,22.1058,180200.0
2007-05-10 14:10:00,33.71,33.73,33.7,33.72,61200.0,22.1058,22.1189,22.0992,22.1123,61200.0
2007-05-10 14:20:00,33.72,33.73,33.71,33.71,79400.0,22.1123,22.1189,22.1058,22.1058,79400.0
2007-05-10 14:30:00,33.71,33.72,33.69,33.7,48200.0,22.1058,22.1123,22.0927,22.0992,48200.0
2007-05-10 14:40:00,33.7,33.73,33.7,33.73,98600.0,22.0992,22.1189,22.0992,22.1189,98600.0
2007-05-10 14:50:00,33.72,33.73,33.69,33.7,82600.0,22.1123,22.1189,22.0927,22.0992,82600.0
2007-05-10 15:00:00,33.7,33.7,33.63,33.65,508800.0,22.0992,22.0992,22.0533,22.0664,508800.0
2007-05-10 15:10:00,33.63,33.66,33.63,33.63,136400.0,22.0533,22.073,22.0533,22.0533,136400.0
2007-05-10 15:20:00,33.63,33.67,33.62,33.64,161000.0,22.0533,22.0795,22.0468,22.0599,161000.0
2007-05-10 15:30:00,33.64,33.65,33.6,33.61,210600.0,22.0599,22.0664,22.0336,22.0402,210600.0
2007-05-10 15:40:00,33.62,33.63,33.59,33.6,126000.0,22.0468,22.0533,22.0271,22.0336,126000.0
2007-05-10 15:50:00,33.6,33.6,33.57,33.58,125200.0,22.0336,22.0336,22.014,22.0205,125200.0
2007-05-11 09:30:00,33.66,33.71,33.56,33.59,128200.0,22.073,22.1058,22.0074,22.0271,128200.0
2007-05-11 09:40:00,33.59,33.66,33.59,33.6,79400.0,22.0271,22.073,22.0271,22.0336,79400.0
2007-05-11 09:50:00,33.61,33.62,33.55,33.55,88800.0,22.0402,22.0468,22.0009,22.0009,88800.0
2007-05-11 10:00:00,33.55,33.59,33.54,33.59,78800.0,22.0009,22.0271,21.9943,22.0271,78800.0
2007-05-11 10:10:00,33.57,33.6,33.57,33.59,51800.0,22.014,22.0336,22.014,22.0271,51800.0
2007-05-11 10:20:00,33.59,33.59,33.52,33.52,76200.0,22.0271,22.0271,21.9812,21.9812,76200.0
2007-05-11 10:30:00,33.53,33.57,33.53,33.56,35200.0,21.9877,22.014,21.9877,22.0074,35200.0
2007-05-11 10:40:00,33.55,33.55,33.51,33.52,84200.0,22.0009,22.0009,21.9746,21.9812,84200.0
2007-05-11 10:50:00,33.53,33.56,33.51,33.55,131400.0,21.9877,22.0074,21.9746,22.0009,131400.0
2007-05-11 11:00:00,33.55,33.62,33.55,33.56,108600.0,22.0009,22.0468,22.0009,22.0074,108600.0
2007-05-11 11:10:00,33.57,33.58,33.55,33.56,94000.0,22.014,22.0205,22.0009,22.0074,94000.0
2007-05-11 11:20:00,33.56,33.57,33.53,33.56,34600.0,22.0074,22.014,21.9877,22.0074,34600.0
2007-05-11 11:30:00,33.56,33.57,33.53,33.53,179800.0,22.0074,22.014,21.9877,21.9877,179800.0
2007-05-11 11:40:00,33.53,33.56,33.52,33.54,36200.0,21.9877,22.0074,21.9812,21.9943,36200.0
2007-05-11 11:50:00,33.53,33.53,33.47,33.48,124600.0,21.9877,21.9877,21.9484,21.955,124600.0
2007-05-11 12:00:00,33.48,33.49,33.43,33.43,95000.0,21.955,21.9615,21.9222,21.9222,95000.0
2007-05-11 12:10:00,33.44,33.44,33.36,33.38,178400.0,21.9287,21.9287,21.8763,21.8894,178400.0
2007-05-11 12:20:00,33.39,33.44,33.39,33.43,60200.0,21.8959,21.9287,21.8959,21.9222,60200.0
2007-05-11 12:30:00,33.43,33.46,33.41,33.46,55200.0,21.9222,21.9418,21.909,21.9418,55200.0
2007-05-11 12:40:00,33.46,33.49,33.44,33.45,48400.0,21.9418,21.9615,21.9287,21.9353,48400.0
2007-05-11 12:50:00,33.45,33.51,33.42,33.51,94600.0,21.9353,21.9746,21.9156,21.9746,94600.0
2007-05-11 13:00:00,33.51,33.52,33.48,33.48,52000.0,21.9746,21.9812,21.955,21.955,52000.0
2007-05-11 13:10:00,33.48,33.49,33.44,33.44,62800.0,21.955,21.9615,21.9287,21.9287,62800.0
2007-05-11 13:20:00,33.43,33.5,33.43,33.5,58600.0,21.9222,21.9681,21.9222,21.9681,58600.0
2007-05-11 13:30:00,33.5,33.51,33.49,33.5,49600.0,21.9681,21.9746,21.9615,21.9681,49600.0
2007-05-11 13:40:00,33.5,33.5,33.49,33.49,57000.0,21.9681,21.9681,21.9615,21.9615,57000.0
2007-05-11 13:50:00,33.49,33.49,33.42,33.42,77200.0,21.9615,21.9615,21.9156,21.9156,77200.0
2007-05-11 14:00:00,33.43,33.44,33.4,33.4,45600.0,21.9222,21.9287,21.9025,21.9025,45600.0
2007-05-11 14:10:00,33.4,33.4,33.38,33.38,53000.0,21.9025,21.9025,21.8894,21.8894,53000.0
2007-05-11 14:20:00,33.38,33.38,33.35,33.37,59200.0,21.8894,21.8894,21.8697,21.8828,59200.0
2007-05-11 14:30:00,33.37,33.37,33.35,33.35,65400.0,21.8828,21.8828,21.8697,21.8697,65400.0
2007-05-11 14:40:00,33.36,33.38,33.35,33.38,60600.0,21.8763,21.8894,21.8697,21.8894,60600.0
2007-05-11 14:50:00,33.38,33.38,33.35,33.36,60000.0,21.8894,21.8894,21.8697,21.8763,60000.0
2007-05-11 15:00:00,33.35,33.37,33.33,33.33,74600.0,21.8697,21.8828,21.8566,21.8566,74600.0
2007-05-11 15:10:00,33.33,33.39,33.33,33.39,82200.0,21.8566,21.8959,21.8566,21.8959,82200.0
2007-05-11 15:20:00,33.38,33.4,33.35,33.36,78800.0,21.8894,21.9025,21.8697,21.8763,78800.0
2007-05-11 15:30:00,33.36,33.46,33.35,33.45,146200.0,21.8763,21.9418,21.8697,21.9353,146200.0
2007-05-11 15:40:00,33.45,33.46,33.43,33.45,127600.0,21.9353,21.9418,21.9222,21.9353,127600.0
2007-05-11 15:50:00,33.45,33.48,33.45,33.48,217200.0,21.9353,21.955,21.9353,21.955,217200.0
2007-05-14 09:30:00,33.51,33.51,33.25,33.25,248600.0,21.9746,21.9746,21.8041,21.8041,248600.0
2007-05-14 09:40:00,33.25,33.32,33.21,33.23,432200.0,21.8041,21.85,21.7779,21.791,432200.0
2007-05-14 09:50:00,33.21,33.25,33.2,33.22,372000.0,21.7779,21.8041,21.7713,21.7845,372000.0
2007-05-14 10:00:00,33.22,33.22,33.14,33.19,263400.0,21.7845,21.7845,21.732,21.7648,263400.0
2007-05-14 10:10:00,33.19,33.24,33.19,33.24,362800.0,21.7648,21.7976,21.7648,21.7976,362800.0
2007-05-14 10:20:00,33.24,33.25,33.2,33.2,159800.0,21.7976,21.8041,21.7713,21.7713,159800.0
2007-05-14 10:30:00,33.2,33.2,33.18,33.19,88200.0,21.7713,21.7713,21.7582,21.7648,88200.0
2007-05-14 10:40:00,33.18,33.19,33.15,33.15,138400.0,21.7582,21.7648,21.7385,21.7385,138400.0
2007-05-14 10:50:00,33.15,33.16,33.15,33.16,64000.0,21.7385,21.7451,21.7385,21.7451,64000.0
2007-05-14 11:00:00,33.16,33.16,33.1,33.1,109800.0,21.7451,21.7451,21.7058,21.7058,109800.0
2007-05-14 11:10:00,33.1,33.11,33.1,33.1,94600.0,21.7058,21.7123,21.7058,21.7058,94600.0
2007-05-14 11:20:00,33.1,33.16,33.1,33.15,96000.0,21.7058,21.7451,21.7058,21.7385,96000.0
2007-05-14 11:30:00,33.15,33.17,33.15,33.16,68000.0,21.7385,21.7517,21.7385,21.7451,68000.0
2007-05-14 11:40:00,33.16,33.17,33.15,33.15,78400.0,21.7451,21.7517,21.7385,21.7385,78400.0
2007-05-14 11:50:00,33.15,33.16,33.13,33.15,74200.0,21.7385,21.7451,21.7254,21.7385,74200.0
2007-05-14 12:00:00,33.15,33.16,33.14,33.15,73000.0,21.7385,21.7451,21.732,21.7385,73000.0
2007-05-14 12:10:00,33.15,33.19,33.15,33.18,75800.0,21.7385,21.7648,21.7385,21.7582,75800.0
2007-05-14 12:20:00,33.19,33.23,33.19,33.23,63400.0,21.7648,21.791,21.7648,21.791,63400.0
2007-05-14 12:30:00,33.23,33.23,33.22,33.22,74000.0,21.791,21.791,21.7845,21.7845,74000.0
2007-05-14 12:40:00,33.22,33.22,33.21,33.22,467200.0,21.7845,21.7845,21.7779,21.7845,467200.0
2007-05-14 12:50:00,33.22,33.22,33.21,33.22,58200.0,21.7845,21.7845,21.7779,21.7845,58200.0
2007-05-14 13:00:00,33.22,33.23,33.22,33.23,56800.0,21.7845,21.791,21.7845,21.791,56800.0
2007-05-14 13:10:00,33.23,33.23,33.17,33.17,86800.0,21.791,21.791,21.7517,21.7517,86800.0
2007-05-14 13:20:00,33.17,33.19,33.16,33.17,62600.0,21.7517,21.7648,21.7451,21.7517,62600.0
2007-05-14 13:30:00,33.16,33.18,33.13,33.15,74200.0,21.7451,21.7582,21.7254,21.7385,74200.0
2007-05-14 13:40:00,33.15,33.16,33.15,33.15,56600.0,21.7385,21.7451,21.7385,21.7385,56600.0
2007-05-14 13:50:00,33.15,33.17,33.13,33.15,66800.0,21.7385,21.7517,21.7254,21.7385,66800.0
2007-05-14 14:00:00,33.15,33.16,33.09,33.1,194600.0,21.7385,21.7451,21.6992,21.7058,194600.0
2007-05-14 14:10:00,33.1,33.15,33.09,33.12,181000.0,21.7058,21.7385,21.6992,21.7189,181000.0
2007-05-14 14:20:00,33.12,33.18,33.12,33.18,104000.0,21.7189,21.7582,21.7189,21.7582,104000.0
2007-05-14 14:30:00,33.18,33.19,33.17,33.17,68800.0,21.7582,21.7648,21.7517,21.7517,68800.0
2007-05-14 14:40:00,33.17,33.17,33.15,33.15,76000.0,21.7517,21.7517,21.7385,21.7385,76000.0
2007-05-14 14:50:00,33.15,33.17,33.13,33.13,128200.0,21.7385,21.7517,21.7254,21.7254,128200.0
2007-05-14 15:00:00,33.14,33.19,33.13,33.19,165000.0,21.732,21.7648,21.7254,21.7648,165000.0
2007-05-14 15:10:00,33.19,33.2,33.17,33.19,120200.0,21.7648,21.7713,21.7517,21.7648,120200.0
2007-05-14 15:20:00,33.19,33.19,33.13,33.13,153200.0,21.7648,21.7648,21.7254,21.7254,153200.0
2007-05-14 15:30:00,33.13,33.13,33.1,33.12,248000.0,21.7254,21.7254,21.7058,21.7189,248000.0
2007-05-14 15:40:00,33.12,33.16,33.1,33.12,224800.0,21.7189,21.7451,21.7058,21.7189,224800.0
2007-05-14 15:50:00,33.12,33.15,33.07,33.1,380400.0,21.7189,21.7385,21.6861,21.7058,380400.0
2007-05-15 09:30:00,33.2,33.33,33.17,33.21,170400.0,21.7713,21.8566,21.7517,21.7779,170400.0
2007-05-15 09:40:00,33.2,33.24,33.18,33.18,143600.0,21.7713,21.7976,21.7582,21.7582,143600.0
2007-05-15 09:50:00,33.17,33.23,33.15,33.22,96600.0,21.7517,21.791,21.7385,21.7845,96600.0
2007-05-15 10:00:00,33.22,33.3,33.22,33.3,186600.0,21.7845,21.8369,21.7845,21.8369,186600.0
2007-05-15 10:10:00,33.3,33.35,33.3,33.34,256000.0,21.8369,21.8697,21.8369,21.8631,256000.0
2007-05-15 10:20:00,33.33,33.34,33.29,33.32,104600.0,21.8566,21.8631,21.8304,21.85,104600.0
2007-05-15 10:30:00,33.32,33.33,33.24,33.25,190200.0,21.85,21.8566,21.7976,21.8041,190200.0
2007-05-15 10:40:00,33.25,33.26,33.23,33.24,98000.0,21.8041,21.8107,21.791,21.7976,98000.0
2007-05-15 10:50:00,33.24,33.26,33.21,33.23,73600.0,21.7976,21.8107,21.7779,21.791,73600.0
2007-05-15 11:00:00,33.22,33.22,33.19,33.19,58400.0,21.7845,21.7845,21.7648,21.7648,58400.0
2007-05-15 11:10:00,33.19,33.21,33.18,33.2,78000.0,21.7648,21.7779,21.7582,21.7713,78000.0
2007-05-15 11:20:00,33.2,33.27,33.2,33.26,122000.0,21.7713,21.8172,21.7713,21.8107,122000.0
2007-05-15 11:30:00,33.26,33.32,33.26,33.32,99400.0,21.8107,21.85,21.8107,21.85,99400.0
2007-05-15 11:40:00,33.32,33.35,33.32,33.33,76200.0,21.85,21.8697,21.85,21.8566,76200.0
2007-05-15 11:50:00,33.33,33.34,33.29,33.31,214400.0,21.8566,21.8631,21.8304,21.8435,214400.0
2007-05-15 12:00:00,33.31,33.35,33.3,33.35,32400.0,21.8435,21.8697,21.8369,21.8697,32400.0
2007-05-15 12:10:00,33.35,33.38,33.34,33.38,92800.0,21.8697,21.8894,21.8631,21.8894,92800.0
2007-05-15 12:20:00,33.37,33.39,33.37,33.39,81600.0,21.8828,21.8959,21.8828,21.8959,81600.0
2007-05-15 12:30:00,33.38,33.41,33.38,33.41,34800.0,21.8894,21.909,21.8894,21.909,34800.0
2007-05-15 12:40:00,33.41,33.44,33.41,33.41,92400.0,21.909,21.9287,21.909,21.909,92400.0
2007-05-15 12:50:00,33.41,33.41,33.33,33.34,104400.0,21.909,21.909,21.8566,21.8631,104400.0
2007-05-15 13:00:00,33.33,33.34,33.26,33.27,206200.0,21.8566,21.8631,21.8107,21.8172,206200.0
2007-05-15 13:10:00,33.27,33.31,33.27,33.29,92000.0,21.8172,21.8435,21.8172,21.8304,92000.0
2007-05-15 13:20:00,33.29,33.3,33.26,33.26,39400.0,21.8304,21.8369,21.8107,21.8107,39400.0
2007-05-15 13:30:00,33.27,33.27,33.24,33.27,62600.0,21.8172,21.8172,21.7976,21.8172,62600.0
2007-05-15 13:40:00,33.27,33.27,33.2,33.22,61200.0,21.8172,21.8172,21.7713,21.7845,61200.0
2007-05-15 13:50:00,33.21,33.27,33.21,33.27,72000.0,21.7779,21.8172,21.7779,21.8172,72000.0
2007-05-15 14:00:00,33.27,33.27,33.24,33.26,80800.0,21.8172,21.8172,21.7976,21.8107,80800.0
2007-05-15 14:10:00,33.26,33.27,33.21,33.24,178200.0,21.8107,21.8172,21.7779,21.7976,178200.0
2007-05-15 14:20:00,33.24,33.27,33.24,33.26,87800.0,21.7976,21.8172,21.7976,21.8107,87800.0
2007-05-15 14:30:00,33.25,33.27,33.23,33.24,88600.0,21.8041,21.8172,21.791,21.7976,88600.0
2007-05-15 14:40:00,33.24,33.24,33.13,33.14,177400.0,21.7976,21.7976,21.7254,21.732,177400.0
2007-05-15 14:50:00,33.15,33.22,33.15,33.2,95400.0,21.7385,21.7845,21.7385,21.7713,95400.0
2007-05-15 15:00:00,33.21,33.23,33.2,33.23,69200.0,21.7779,21.791,21.7713,21.791,69200.0
2007-05-15 15:10:00,33.22,33.24,33.2,33.21,141200.0,21.7845,21.7976,21.7713,21.7779,141200.0
2007-05-15 15:20:00,33.21,33.22,33.18,33.21,62400.0,21.7779,21.7845,21.7582,21.7779,62400.0
2007-05-15 15:30:00,33.21,33.23,33.2,33.22,154600.0,21.7779,21.791,21.7713,21.7845,154600.0
2007-05-15 15:40:00,33.22,33.23,33.17,33.18,329600.0,21.7845,21.791,21.7517,21.7582,329600.0
2007-05-15 15:50:00,33.18,33.19,33.15,33.19,150000.0,21.7582,21.7648,21.7385,21.7648,150000.0
2007-05-16 09:30:00,33.23,33.27,33.17,33.26,165400.0,21.791,21.8172,21.7517,21.8107,165400.0
2007-05-16 09:40:00,33.27,33.27,33.21,33.25,188200.0,21.8172,21.8172,21.7779,21.8041,188200.0
2007-05-16 09:50:00,33.25,33.31,33.24,33.26,101000.0,21.8041,21.8435,21.7976,21.8107,101000.0
2007-05-16 10:00:00,33.26,33.32,33.26,33.31,99400.0,21.8107,21.85,21.8107,21.8435,99400.0
2007-05-16 10:10:00,33.31,33.36,33.31,33.35,71600.0,21.8435,21.8763,21.8435,21.8697,71600.0
2007-05-16 10:20:00,33.36,33.44,33.36,33.42,79800.0,21.8763,21.9287,21.8763,21.9156,79800.0
2007-05-16 10:30:00,33.4,33.43,33.38,33.42,113800.0,21.9025,21.9222,21.8894,21.9156,113800.0
2007-05-16 10:40:00,33.42,33.43,33.41,33.41,40200.0,21.9156,21.9222,21.909,21.909,40200.0
2007-05-16 10:50:00,33.41,33.41,33.38,33.38,179200.0,21.909,21.909,21.8894,21.8894,179200.0
2007-05-16 11:00:00,33.38,33.39,33.29,33.29,84200.0,21.8894,21.8959,21.8304,21.8304,84200.0
2007-05-16 11:10:00,33.3,33.31,33.25,33.3,139800.0,21.8369,21.8435,21.8041,21.8369,139800.0
2007-05-16 11:20:00,33.31,33.35,33.29,33.35,96200.0,21.8435,21.8697,21.8304,21.8697,96200.0
2007-05-16 11:30:00,33.35,33.41,33.35,33.4,120200.0,21.8697,21.909,21.8697,21.9025,120200.0
2007-05-16 11:40:00,33.4,33.43,33.4,33.43,63600.0,21.9025,21.9222,21.9025,21.9222,63600.0
2007-05-16 11:50:00,33.43,33.47,33.42,33.47,188200.0,21.9222,21.9484,21.9156,21.9484,188200.0
2007-05-16 12:00:00,33.47,33.49,33.46,33.48,106400.0,21.9484,21.9615,21.9418,21.955,106400.0
2007-05-16 12:10:00,33.48,33.49,33.46,33.47,33400.0,21.955,21.9615,21.9418,21.9484,33400.0
2007-05-16 12:20:00,33.47,33.49,33.46,33.48,86600.0,21.9484,21.9615,21.9418,21.955,86600.0
2007-05-16 12:30:00,33.48,33.49,33.48,33.48,66400.0,21.955,21.9615,21.955,21.955,66400.0
2007-05-16 12:40:00,33.48,33.52,33.48,33.52,121400.0,21.955,21.9812,21.955,21.9812,121400.0
2007-05-16 12:50:00,33.52,33.54,33.52,33.54,74400.0,21.9812,21.9943,21.9812,21.9943,74400.0
2007-05-16 13:00:00,33.54,33.6,33.54,33.57,123200.0,21.9943,22.0336,21.9943,22.014,123200.0
2007-05-16 13:10:00,33.57,33.58,33.55,33.56,67600.0,22.014,22.0205,22.0009,22.0074,67600.0
2007-05-16 13:20:00,33.56,33.59,33.56,33.57,41400.0,22.0074,22.0271,22.0074,22.014,41400.0
2007-05-16 13:30:00,33.57,33.64,33.57,33.64,162400.0,22.014,22.0599,22.014,22.0599,162400.0
2007-05-16 13:40:00,33.64,33.66,33.6,33.63,105800.0,22.0599,22.073,22.0336,22.0533,105800.0
2007-05-16 13:50:00,33.63,33.64,33.6,33.62,65600.0,22.0533,22.0599,22.0336,22.0468,65600.0
2007-05-16 14:00:00,33.62,33.66,33.62,33.66,54000.0,22.0468,22.073,22.0468,22.073,54000.0
2007-05-16 14:10:00,33.66,33.69,33.65,33.66,52000.0,22.073,22.0927,22.0664,22.073,52000.0
2007-05-16 14:20:00,33.66,33.67,33.63,33.63,89200.0,22.073,22.0795,22.0533,22.0533,89200.0
2007-05-16 14:30:00,33.63,33.67,33.62,33.63,130200.0,22.0533,22.0795,22.0468,22.0533,130200.0
2007-05-16 14:40:00,33.63,33.64,33.62,33.63,52800.0,22.0533,22.0599,22.0468,22.0533,52800.0
2007-05-16 14:50:00,33.63,33.64,33.62,33.63,49600.0,22.0533,22.0599,22.0468,22.0533,49600.0
2007-05-16 15:00:00,33.63,33.65,33.62,33.64,130800.0,22.0533,22.0664,22.0468,22.0599,130800.0
2007-05-16 15:10:00,33.65,33.7,33.64,33.68,181200.0,22.0664,22.0992,22.0599,22.0861,181200.0
2007-05-16 15:20:00,33.68,33.72,33.65,33.7,151200.0,22.0861,22.1123,22.0664,22.0992,151200.0
2007-05-16 15:30:00,33.7,33.74,33.69,33.71,134200.0,22.0992,22.1254,22.0927,22.1058,134200.0
2007-05-16 15:40:00,33.71,33.74,33.7,33.73,198800.0,22.1058,22.1254,22.0992,22.1189,198800.0
2007-05-16 15:50:00,33.72,33.76,33.7,33.74,195200.0,22.1123,22.1386,22.0992,22.1254,195200.0
2007-05-17 09:30:00,33.86,33.89,33.56,33.56,365800.0,22.2041,22.2238,22.0074,22.0074,365800.0
2007-05-17 09:40:00,33.57,33.64,33.56,33.6,150800.0,22.014,22.0599,22.0074,22.0336,150800.0
2007-05-17 09:50:00,33.59,33.6,33.52,33.55,111000.0,22.0271,22.0336,21.9812,22.0009,111000.0
2007-05-17 10:00:00,33.54,33.63,33.5,33.62,115000.0,21.9943,22.0533,21.9681,22.0468,115000.0
2007-05-17 10:10:00,33.63,33.66,33.62,33.63,103800.0,22.0533,22.073,22.0468,22.0533,103800.0
2007-05-17 10:20:00,33.63,33.66,33.63,33.65,60800.0,22.0533,22.073,22.0533,22.0664,60800.0
2007-05-17 10:30:00,33.65,33.66,33.62,33.63,103200.0,22.0664,22.073,22.0468,22.0533,103200.0
2007-05-17 10:40:00,33.63,33.63,33.6,33.62,80800.0,22.0533,22.0533,22.0336,22.0468,80800.0
2007-05-17 10:50:00,33.62,33.65,33.61,33.65,51600.0,22.0468,22.0664,22.0402,22.0664,51600.0
2007-05-17 11:00:00,33.65,33.67,33.63,33.66,53400.0,22.0664,22.0795,22.0533,22.073,53400.0
2007-05-17 11:10:00,33.67,33.69,33.67,33.69,78800.0,22.0795,22.0927,22.0795,22.0927,78800.0
2007-05-17 11:20:00,33.69,33.71,33.68,33.68,95600.0,22.0927,22.1058,22.0861,22.0861,95600.0
2007-05-17 11:30:00,33.68,33.68,33.66,33.67,49000.0,22.0861,22.0861,22.073,22.0795,49000.0
2007-05-17 11:40:00,33.67,33.68,33.65,33.68,69600.0,22.0795,22.0861,22.0664,22.0861,69600.0
2007-05-17 11:50:00,33.68,33.68,33.63,33.65,67800.0,22.0861,22.0861,22.0533,22.0664,67800.0
2007-05-17 12:00:00,33.64,33.68,33.64,33.67,102600.0,22.0599,22.0861,22.0599,22.0795,102600.0
2007-05-17 12:10:00,33.67,33.67,33.65,33.66,82600.0,22.0795,22.0795,22.0664,22.073,82600.0
2007-05-17 12:20:00,33.66,33.71,33.65,33.71,144600.0,22.073,22.1058,22.0664,22.1058,144600.0
2007-05-17 12:30:00,33.71,33.71,33.68,33.68,131200.0,22.1058,22.1058,22.0861,22.0861,131200.0
2007-05-17 12:40:00,33.69,33.7,33.66,33.66,97000.0,22.0927,22.0992,22.073,22.073,97000.0
2007-05-17 12:50:00,33.66,33.67,33.66,33.67,48600.0,22.073,22.0795,22.073,22.0795,48600.0
2007-05-17 13:00:00,33.67,33.72,33.67,33.72,124800.0,22.0795,22.1123,22.0795,22.1123,124800.0
2007-05-17 13:10:00,33.72,33.73,33.71,33.73,92400.0,22.1123,22.1189,22.1058,22.1189,92400.0
2007-05-17 13:20:00,33.73,33.75,33.72,33.73,83000.0,22.1189,22.132,22.1123,22.1189,83000.0
2007-05-17 13:30:00,33.73,33.75,33.73,33.73,58200.0,22.1189,22.132,22.1189,22.1189,58200.0
2007-05-17 13:40:00,33.73,33.73,33.68,33.69,37800.0,22.1189,22.1189,22.0861,22.0927,37800.0
2007-05-17 13:50:00,33.68,33.69,33.66,33.66,40000.0,22.0861,22.0927,22.073,22.073,40000.0
2007-05-17 14:00:00,33.66,33.68,33.65,33.68,40800.0,22.073,22.0861,22.0664,22.0861,40800.0
2007-05-17 14:10:00,33.68,33.69,33.67,33.69,60600.0,22.0861,22.0927,22.0795,22.0927,60600.0
2007-05-17 14:20:00,33.69,33.69,33.66,33.67,63200.0,22.0927,22.0927,22.073,22.0795,63200.0
2007-05-17 14:30:00,33.67,33.68,33.66,33.66,34200.0,22.0795,22.0861,22.073,22.073,34200.0
2007-05-17 14:40:00,33.66,33.68,33.66,33.67,34400.0,22.073,22.0861,22.073,22.0795,34400.0
2007-05-17 14:50:00,33.68,33.69,33.66,33.69,66000.0,22.0861,22.0927,22.073,22.0927,66000.0
2007-05-17 15:00:00,33.69,33.7,33.68,33.68,97800.0,22.0927,22.0992,22.0861,22.0861,97800.0
2007-05-17 15:10:00,33.68,33.71,33.68,33.7,71400.0,22.0861,22.1058,22.0861,22.0992,71400.0
2007-05-17 15:20:00,33.7,33.7,33.67,33.7,117400.0,22.0992,22.0992,22.0795,22.0992,117400.0
2007-05-17 15:30:00,33.7,33.71,33.67,33.69,131200.0,22.0992,22.1058,22.0795,22.0927,131200.0
2007-05-17 15:40:00,33.68,33.74,33.68,33.73,257400.0,22.0861,22.1254,22.0861,22.1189,257400.0
2007-05-17 15:50:00,33.73,33.74,33.7,33.7,143400.0,22.1189,22.1254,22.0992,22.0992,143400.0
2007-05-18 09:30:00,33.74,33.75,33.62,33.69,799600.0,22.1254,22.132,22.0468,22.0927,799600.0
2007-05-18 09:40:00,33.68,33.68,33.61,33.65,56400.0,22.0861,22.0861,22.0402,22.0664,56400.0
2007-05-18 09:50:00,33.64,33.69,33.64,33.68,75800.0,22.0599,22.0927,22.0599,22.0861,75800.0
2007-05-18 10:00:00,33.68,33.69,33.63,33.66,81800.0,22.0861,22.0927,22.0533,22.073,81800.0
2007-05-18 10:10:00,33.65,33.67,33.63,33.63,63400.0,22.0664,22.0795,22.0533,22.0533,63400.0
2007-05-18 10:20:00,33.63,33.65,33.61,33.63,59800.0,22.0533,22.0664,22.0402,22.0533,59800.0
2007-05-18 10:30:00,33.65,33.66,33.59,33.6,53600.0,22.0664,22.073,22.0271,22.0336,53600.0
2007-05-18 10:40:00,33.59,33.6,33.56,33.56,57800.0,22.0271,22.0336,22.0074,22.0074,57800.0
2007-05-18 10:50:00,33.56,33.6,33.56,33.6,29800.0,22.0074,22.0336,22.0074,22.0336,29800.0
2007-05-18 11:00:00,33.6,33.61,33.59,33.61,25800.0,22.0336,22.0402,22.0271,22.0402,25800.0
2007-05-18 11:10:00,33.61,33.62,33.58,33.58,49600.0,22.0402,22.0468,22.0205,22.0205,49600.0
2007-05-18 11:20:00,33.57,33.58,33.56,33.57,31800.0,22.014,22.0205,22.0074,22.014,31800.0
2007-05-18 11:30:00,33.57,33.59,33.51,33.52,93200.0,22.014,22.0271,21.9746,21.9812,93200.0
2007-05-18 11:40:00,33.52,33.52,33.5,33.51,68800.0,21.9812,21.9812,21.9681,21.9746,68800.0
2007-05-18 11:50:00,33.51,33.53,33.51,33.51,48200.0,21.9746,21.9877,21.9746,21.9746,48200.0
2007-05-18 12:00:00,33.51,33.53,33.5,33.53,41600.0,21.9746,21.9877,21.9681,21.9877,41600.0
2007-05-18 12:10:00,33.54,33.54,33.5,33.5,62000.0,21.9943,21.9943,21.9681,21.9681,62000.0
2007-05-18 12:20:00,33.51,33.57,33.5,33.57,48800.0,21.9746,22.014,21.9681,22.014,48800.0
2007-05-18 12:30:00,33.56,33.59,33.51,33.52,82600.0,22.0074,22.0271,21.9746,21.9812,82600.0
2007-05-18 12:40:00,33.52,33.6,33.52,33.56,61400.0,21.9812,22.0336,21.9812,22.0074,61400.0
2007-05-18 12:50:00,33.56,33.6,33.56,33.58,27800.0,22.0074,22.0336,22.0074,22.0205,27800.0
2007-05-18 13:00:00,33.6,33.63,33.58,33.62,62800.0,22.0336,22.0533,22.0205,22.0468,62800.0
2007-05-18 13:10:00,33.61,33.61,33.58,33.58,21400.0,22.0402,22.0402,22.0205,22.0205,21400.0
2007-05-18 13:20:00,33.58,33.6,33.58,33.6,34400.0,22.0205,22.0336,22.0205,22.0336,34400.0
2007-05-18 13:30:00,33.6,33.6,33.6,33.6,40200.0,22.0336,22.0336,22.0336,22.0336,40200.0
2007-05-18 13:40:00,33.6,33.61,33.59,33.6,67200.0,22.0336,22.0402,22.0271,22.0336,67200.0
2007-05-18 13:50:00,33.6,33.61,33.59,33.6,16400.0,22.0336,22.0402,22.0271,22.0336,16400.0
2007-05-18 14:00:00,33.6,33.61,33.58,33.6,54800.0,22.0336,22.0402,22.0205,22.0336,54800.0
2007-05-18 14:10:00,33.59,33.66,33.59,33.65,93800.0,22.0271,22.073,22.0271,22.0664,93800.0
2007-05-18 14:20:00,33.65,33.66,33.62,33.62,54400.0,22.0664,22.073,22.0468,22.0468,54400.0
2007-05-18 14:30:00,33.62,33.62,33.58,33.58,56400.0,22.0468,22.0468,22.0205,22.0205,56400.0
2007-05-18 14:40:00,33.58,33.59,33.54,33.59,91600.0,22.0205,22.0271,21.9943,22.0271,91600.0
2007-05-18 14:50:00,33.59,33.6,33.57,33.59,70000.0,22.0271,22.0336,22.014,22.0271,70000.0
2007-05-18 15:00:00,33.59,33.6,33.58,33.59,69000.0,22.0271,22.0336,22.0205,22.0271,69000.0
2007-05-18 15:10:00,33.59,33.63,33.57,33.6,124800.0,22.0271,22.0533,22.014,22.0336,124800.0
2007-05-18 15:20:00,33.6,33.61,33.58,33.61,90600.0,22.0336,22.0402,22.0205,22.0402,90600.0
2007-05-18 15:30:00,33.61,33.66,33.6,33.63,163600.0,22.0402,22.073,22.0336,22.0533,163600.0
2007-05-18 15:40:00,33.63,33.66,33.62,33.63,132600.0,22.0533,22.073,22.0468,22.0533,132600.0
2007-05-18 15:50:00,33.63,33.65,33.62,33.63,153400.0,22.0533,22.0664,22.0468,22.0533,153400.0
2007-05-21 09:30:00,33.66,33.66,33.27,33.38,276600.0,22.073,22.073,21.8172,21.8894,276600.0
2007-05-21 09:40:00,33.41,33.43,33.38,33.38,83200.0,21.909,21.9222,21.8894,21.8894,83200.0
2007-05-21 09:50:00,33.38,33.48,33.38,33.44,116800.0,21.8894,21.955,21.8894,21.9287,116800.0
2007-05-21 10:00:00,33.44,33.52,33.44,33.45,172600.0,21.9287,21.9812,21.9287,21.9353,172600.0
2007-05-21 10:10:00,33.45,33.49,33.44,33.49,142800.0,21.9353,21.9615,21.9287,21.9615,142800.0
2007-05-21 10:20:00,33.49,33.51,33.47,33.49,68200.0,21.9615,21.9746,21.9484,21.9615,68200.0
2007-05-21 10:30:00,33.49,33.53,33.48,33.48,97400.0,21.9615,21.9877,21.955,21.955,97400.0
2007-05-21 10:40:00,33.49,33.5,33.45,33.49,103400.0,21.9615,21.9681,21.9353,21.9615,103400.0
2007-05-21 10:50:00,33.5,33.52,33.47,33.48,73000.0,21.9681,21.9812,21.9484,21.955,73000.0
2007-05-21 11:00:00,33.48,33.48,33.45,33.45,62000.0,21.955,21.955,21.9353,21.9353,62000.0
2007-05-21 11:10:00,33.46,33.46,33.43,33.44,95800.0,21.9418,21.9418,21.9222,21.9287,95800.0
2007-05-21 11:20:00,33.44,33.46,33.43,33.44,49800.0,21.9287,21.9418,21.9222,21.9287,49800.0
2007-05-21 11:30:00,33.44,33.45,33.43,33.44,65800.0,21.9287,21.9353,21.9222,21.9287,65800.0
2007-05-21 11:40:00,33.44,33.45,33.43,33.43,53000.0,21.9287,21.9353,21.9222,21.9222,53000.0
2007-05-21 11:50:00,33.43,33.46,33.43,33.46,112400.0,21.9222,21.9418,21.9222,21.9418,112400.0
2007-05-21 12:00:00,33.46,33.47,33.44,33.46,55800.0,21.9418,21.9484,21.9287,21.9418,55800.0
2007-05-21 12:10:00,33.47,33.49,33.45,33.45,134800.0,21.9484,21.9615,21.9353,21.9353,134800.0
2007-05-21 12:20:00,33.45,33.48,33.43,33.46,85000.0,21.9353,21.955,21.9222,21.9418,85000.0
2007-05-21 12:30:00,33.47,33.48,33.43,33.45,160400.0,21.9484,21.955,21.9222,21.9353,160400.0
2007-05-21 12:40:00,33.44,33.47,33.43,33.47,118600.0,21.9287,21.9484,21.9222,21.9484,118600.0
2007-05-21 12:50:00,33.47,33.47,33.44,33.45,63200.0,21.9484,21.9484,21.9287,21.9353,63200.0
2007-05-21 13:00:00,33.45,33.45,33.44,33.44,31600.0,21.9353,21.9353,21.9287,21.9287,31600.0
2007-05-21 13:10:00,33.45,33.47,33.44,33.47,45400.0,21.9353,21.9484,21.9287,21.9484,45400.0
2007-05-21 13:20:00,33.47,33.48,33.45,33.45,43600.0,21.9484,21.955,21.9353,21.9353,43600.0
2007-05-21 13:30:00,33.45,33.46,33.44,33.45,29000.0,21.9353,21.9418,21.9287,21.9353,29000.0
2007-05-21 13:40:00,33.45,33.46,33.44,33.44,33000.0,21.9353,21.9418,21.9287,21.9287,33000.0
2007-05-21 13:50:00,33.44,33.46,33.44,33.46,32600.0,21.9287,21.9418,21.9287,21.9418,32600.0
2007-05-21 14:00:00,33.46,33.47,33.45,33.45,63800.0,21.9418,21.9484,21.9353,21.9353,63800.0
2007-05-21 14:10:00,33.45,33.46,33.45,33.45,81400.0,21.9353,21.9418,21.9353,21.9353,81400.0
2007-05-21 14:20:00,33.45,33.46,33.45,33.46,59000.0,21.9353,21.9418,21.9353,21.9418,59000.0
2007-05-21 14:30:00,33.46,33.47,33.45,33.46,104400.0,21.9418,21.9484,21.9353,21.9418,104400.0
2007-05-21 14:40:00,33.46,33.47,33.46,33.46,91800.0,21.9418,21.9484,21.9418,21.9418,91800.0
2007-05-21 14:50:00,33.47,33.47,33.45,33.46,101800.0,21.9484,21.9484,21.9353,21.9418,101800.0
2007-05-21 15:00:00,33.46,33.47,33.44,33.44,151200.0,21.9418,21.9484,21.9287,21.9287,151200.0
2007-05-21 15:10:00,33.45,33.46,33.44,33.46,96200.0,21.9353,21.9418,21.9287,21.9418,96200.0
2007-05-21 15:20:00,33.45,33.48,33.44,33.45,195200.0,21.9353,21.955,21.9287,21.9353,195200.0
2007-05-21 15:30:00,33.45,33.48,33.44,33.47,146400.0,21.9353,21.955,21.9287,21.9484,146400.0
2007-05-21 15:40:00,33.47,33.49,33.46,33.49,115600.0,21.9484,21.9615,21.9418,21.9615,115600.0
2007-05-21 15:50:00,33.49,33.5,33.48,33.48,89600.0,21.9615,21.9681,21.955,21.955,89600.0
2007-05-22 09:30:00,33.48,33.48,33.43,33.44,51800.0,21.955,21.955,21.9222,21.9287,51800.0
2007-05-22 09:40:00,33.44,33.44,33.35,33.38,128200.0,21.9287,21.9287,21.8697,21.8894,128200.0
2007-05-22 09:50:00,33.38,33.39,33.34,33.35,60600.0,21.8894,21.8959,21.8631,21.8697,60600.0
2007-05-22 10:00:00,33.35,33.38,33.35,33.38,92400.0,21.8697,21.8894,21.8697,21.8894,92400.0
2007-05-22 10:10:00,33.37,33.38,33.35,33.37,62200.0,21.8828,21.8894,21.8697,21.8828,62200.0
2007-05-22 10:20:00,33.36,33.36,33.32,33.36,58600.0,21.8763,21.8763,21.85,21.8763,58600.0
2007-05-22 10:30:00,33.35,33.38,33.35,33.37,94600.0,21.8697,21.8894,21.8697,21.8828,94600.0
2007-05-22 10:40:00,33.37,33.39,33.35,33.38,45000.0,21.8828,21.8959,21.8697,21.8894,45000.0
2007-05-22 10:50:00,33.37,33.38,33.35,33.37,37200.0,21.8828,21.8894,21.8697,21.8828,37200.0
2007-05-22 11:00:00,33.37,33.38,33.35,33.35,75600.0,21.8828,21.8894,21.8697,21.8697,75600.0
2007-05-22 11:10:00,33.35,33.37,33.34,33.37,50000.0,21.8697,21.8828,21.8631,21.8828,50000.0
2007-05-22 11:20:00,33.36,33.4,33.36,33.4,113200.0,21.8763,21.9025,21.8763,21.9025,113200.0
2007-05-22 11:30:00,33.4,33.4,33.38,33.4,50200.0,21.9025,21.9025,21.8894,21.9025,50200.0
2007-05-22 11:40:00,33.4,33.4,33.38,33.39,53600.0,21.9025,21.9025,21.8894,21.8959,53600.0
2007-05-22 11:50:00,33.39,33.4,33.37,33.38,36600.0,21.8959,21.9025,21.8828,21.8894,36600.0
2007-05-22 12:00:00,33.38,33.38,33.35,33.38,77000.0,21.8894,21.8894,21.8697,21.8894,77000.0
2007-05-22 12:10:00,33.37,33.4,33.37,33.39,38000.0,21.8828,21.9025,21.8828,21.8959,38000.0
2007-05-22 12:20:00,33.38,33.4,33.38,33.39,43800.0,21.8894,21.9025,21.8894,21.8959,43800.0
2007-05-22 12:30:00,33.39,33.41,33.38,33.38,48400.0,21.8959,21.909,21.8894,21.8894,48400.0
2007-05-22 12:40:00,33.38,33.4,33.38,33.38,37800.0,21.8894,21.9025,21.8894,21.8894,37800.0
2007-05-22 12:50:00,33.38,33.43,33.38,33.42,110400.0,21.8894,21.9222,21.8894,21.9156,110400.0
2007-05-22 13:00:00,33.43,33.45,33.42,33.45,79600.0,21.9222,21.9353,21.9156,21.9353,79600.0
2007-05-22 13:10:00,33.44,33.46,33.43,33.43,96800.0,21.9287,21.9418,21.9222,21.9222,96800.0
2007-05-22 13:20:00,33.43,33.44,33.42,33.43,32200.0,21.9222,21.9287,21.9156,21.9222,32200.0
2007-05-22 13:30:00,33.42,33.46,33.42,33.46,36000.0,21.9156,21.9418,21.9156,21.9418,36000.0
2007-05-22 13:40:00,33.46,33.49,33.46,33.48,81800.0,21.9418,21.9615,21.9418,21.955,81800.0
2007-05-22 13:50:00,33.48,33.52,33.47,33.49,178800.0,21.955,21.9812,21.9484,21.9615,178800.0
2007-05-22 14:00:00,33.49,33.51,33.49,33.51,84000.0,21.9615,21.9746,21.9615,21.9746,84000.0
2007-05-22 14:10:00,33.5,33.53,33.49,33.49,59600.0,21.9681,21.9877,21.9615,21.9615,59600.0
2007-05-22 14:20:00,33.49,33.53,33.49,33.52,65600.0,21.9615,21.9877,21.9615,21.9812,65600.0
2007-05-22 14:30:00,33.52,33.53,33.49,33.5,70400.0,21.9812,21.9877,21.9615,21.9681,70400.0
2007-05-22 14:40:00,33.49,33.52,33.49,33.51,80400.0,21.9615,21.9812,21.9615,21.9746,80400.0
2007-05-22 14:50:00,33.5,33.52,33.49,33.52,62800.0,21.9681,21.9812,21.9615,21.9812,62800.0
2007-05-22 15:00:00,33.51,33.54,33.51,33.53,66400.0,21.9746,21.9943,21.9746,21.9877,66400.0
2007-05-22 15:10:00,33.53,33.54,33.49,33.5,100600.0,21.9877,21.9943,21.9615,21.9681,100600.0
2007-05-22 15:20:00,33.51,33.52,33.49,33.49,89000.0,21.9746,21.9812,21.9615,21.9615,89000.0
2007-05-22 15:30:00,33.49,33.49,33.47,33.48,61000.0,21.9615,21.9615,21.9484,21.955,61000.0
2007-05-22 15:40:00,33.48,33.5,33.47,33.47,126200.0,21.955,21.9681,21.9484,21.9484,126200.0
2007-05-22 15:50:00,33.47,33.5,33.45,33.45,219000.0,21.9484,21.9681,21.9353,21.9353,219000.0
2007-05-23 09:30:00,33.49,33.49,33.34,33.34,167200.0,21.9615,21.9615,21.8631,21.8631,167200.0
2007-05-23 09:40:00,33.34,33.43,33.33,33.38,221400.0,21.8631,21.9222,21.8566,21.8894,221400.0
2007-05-23 09:50:00,33.39,33.4,33.33,33.34,59400.0,21.8959,21.9025,21.8566,21.8631,59400.0
2007-05-23 10:00:00,33.33,33.36,33.32,33.35,155200.0,21.8566,21.8763,21.85,21.8697,155200.0
2007-05-23 10:10:00,33.34,33.38,33.31,33.33,160200.0,21.8631,21.8894,21.8435,21.8566,160200.0
2007-05-23 10:20:00,33.33,33.33,33.27,33.29,65000.0,21.8566,21.8566,21.8172,21.8304,65000.0
2007-05-23 10:30:00,33.27,33.56,33.27,33.35,555400.0,21.8172,22.0074,21.8172,21.8697,555400.0
2007-05-23 10:40:00,33.35,33.36,33.22,33.22,149800.0,21.8697,21.8763,21.7845,21.7845,149800.0
2007-05-23 10:50:00,33.23,33.24,33.15,33.17,191600.0,21.791,21.7976,21.7385,21.7517,191600.0
2007-05-23 11:00:00,33.18,33.21,33.16,33.21,69000.0,21.7582,21.7779,21.7451,21.7779,69000.0
2007-05-23 11:10:00,33.21,33.21,33.13,33.15,125000.0,21.7779,21.7779,21.7254,21.7385,125000.0
2007-05-23 11:20:00,33.14,33.23,33.14,33.22,43000.0,21.732,21.791,21.732,21.7845,43000.0
2007-05-23 11:30:00,33.23,33.23,33.13,33.21,124800.0,21.791,21.791,21.7254,21.7779,124800.0
2007-05-23 11:40:00,33.2,33.24,33.2,33.22,66600.0,21.7713,21.7976,21.7713,21.7845,66600.0
2007-05-23 11:50:00,33.21,33.24,33.2,33.21,58600.0,21.7779,21.7976,21.7713,21.7779,58600.0
2007-05-23 12:00:00,33.21,33.21,33.17,33.18,64800.0,21.7779,21.7779,21.7517,21.7582,64800.0
2007-05-23 12:10:00,33.19,33.19,33.16,33.18,37200.0,21.7648,21.7648,21.7451,21.7582,37200.0
2007-05-23 12:20:00,33.17,33.18,33.15,33.16,37400.0,21.7517,21.7582,21.7385,21.7451,37400.0
2007-05-23 12:30:00,33.17,33.19,33.17,33.18,52800.0,21.7517,21.7648,21.7517,21.7582,52800.0
2007-05-23 12:40:00,33.18,33.22,33.17,33.22,64000.0,21.7582,21.7845,21.7517,21.7845,64000.0
2007-05-23 12:50:00,33.22,33.24,33.2,33.23,58000.0,21.7845,21.7976,21.7713,21.791,58000.0
2007-05-23 13:00:00,33.23,33.3,33.23,33.29,56000.0,21.791,21.8369,21.791,21.8304,56000.0
2007-05-23 13:10:00,33.29,33.29,33.26,33.27,60600.0,21.8304,21.8304,21.8107,21.8172,60600.0
2007-05-23 13:20:00,33.27,33.29,33.27,33.27,47600.0,21.8172,21.8304,21.8172,21.8172,47600.0
2007-05-23 13:30:00,33.27,33.29,33.27,33.27,50000.0,21.8172,21.8304,21.8172,21.8172,50000.0
2007-05-23 13:40:00,33.27,33.31,33.27,33.29,67400.0,21.8172,21.8435,21.8172,21.8304,67400.0
2007-05-23 13:50:00,33.3,33.32,33.29,33.31,180000.0,21.8369,21.85,21.8304,21.8435,180000.0
2007-05-23 14:00:00,33.3,33.33,33.26,33.3,294600.0,21.8369,21.8566,21.8107,21.8369,294600.0
2007-05-23 14:10:00,33.3,33.32,33.3,33.3,109800.0,21.8369,21.85,21.8369,21.8369,109800.0
2007-05-23 14:20:00,33.3,33.32,33.3,33.31,166400.0,21.8369,21.85,21.8369,21.8435,166400.0
2007-05-23 14:30:00,33.31,33.33,33.31,33.33,134200.0,21.8435,21.8566,21.8435,21.8566,134200.0
2007-05-23 14:40:00,33.33,33.38,33.33,33.36,110800.0,21.8566,21.8894,21.8566,21.8763,110800.0
2007-05-23 14:50:00,33.35,33.37,33.34,33.35,101200.0,21.8697,21.8828,21.8631,21.8697,101200.0
2007-05-23 15:00:00,33.35,33.35,33.34,33.34,182600.0,21.8697,21.8697,21.8631,21.8631,182600.0
2007-05-23 15:10:00,33.35,33.35,33.34,33.35,189400.0,21.8697,21.8697,21.8631,21.8697,189400.0
2007-05-23 15:20:00,33.35,33.38,33.34,33.37,168000.0,21.8697,21.8894,21.8631,21.8828,168000.0
2007-05-23 15:30:00,33.37,33.4,33.35,33.4,370000.0,21.8828,21.9025,21.8697,21.9025,370000.0
2007-05-23 15:40:00,33.41,33.46,33.4,33.43,308200.0,21.909,21.9418,21.9025,21.9222,308200.0
2007-05-23 15:50:00,33.42,33.46,33.38,33.39,311400.0,21.9156,21.9418,21.8894,21.8959,311400.0
2007-05-24 09:30:00,33.49,33.49,33.37,33.39,83200.0,21.9615,21.9615,21.8828,21.8959,83200.0
2007-05-24 09:40:00,33.37,33.42,33.37,33.4,67600.0,21.8828,21.9156,21.8828,21.9025,67600.0
2007-05-24 09:50:00,33.4,33.46,33.38,33.39,131400.0,21.9025,21.9418,21.8894,21.8959,131400.0
2007-05-24 10:00:00,33.4,33.51,33.4,33.45,255200.0,21.9025,21.9746,21.9025,21.9353,255200.0
2007-05-24 10:10:00,33.46,33.48,33.38,33.4,185600.0,21.9418,21.955,21.8894,21.9025,185600.0
2007-05-24 10:20:00,33.4,33.4,33.31,33.36,121400.0,21.9025,21.9025,21.8435,21.8763,121400.0
2007-05-24 10:30:00,33.36,33.38,33.33,33.33,168400.0,21.8763,21.8894,21.8566,21.8566,168400.0
2007-05-24 10:40:00,33.33,33.36,33.25,33.35,182000.0,21.8566,21.8763,21.8041,21.8697,182000.0
2007-05-24 10:50:00,33.35,33.37,33.32,33.33,172400.0,21.8697,21.8828,21.85,21.8566,172400.0
2007-05-24 11:00:00,33.32,33.44,33.31,33.44,81200.0,21.85,21.9287,21.8435,21.9287,81200.0
2007-05-24 11:10:00,33.44,33.44,33.34,33.35,105000.0,21.9287,21.9287,21.8631,21.8697,105000.0
2007-05-24 11:20:00,33.35,33.38,33.32,33.33,109200.0,21.8697,21.8894,21.85,21.8566,109200.0
2007-05-24 11:30:00,33.33,33.4,33.31,33.36,118400.0,21.8566,21.9025,21.8435,21.8763,118400.0
2007-05-24 11:40:00,33.36,33.39,33.35,33.39,61400.0,21.8763,21.8959,21.8697,21.8959,61400.0
2007-05-24 11:50:00,33.39,33.4,33.35,33.35,82200.0,21.8959,21.9025,21.8697,21.8697,82200.0
2007-05-24 12:00:00,33.35,33.35,33.32,33.32,65000.0,21.8697,21.8697,21.85,21.85,65000.0
2007-05-24 12:10:00,33.32,33.33,33.31,33.31,70400.0,21.85,21.8566,21.8435,21.8435,70400.0
2007-05-24 12:20:00,33.31,33.33,33.28,33.31,99800.0,21.8435,21.8566,21.8238,21.8435,99800.0
2007-05-24 12:30:00,33.31,33.32,33.25,33.26,114000.0,21.8435,21.85,21.8041,21.8107,114000.0
2007-05-24 12:40:00,33.26,33.29,33.25,33.28,82800.0,21.8107,21.8304,21.8041,21.8238,82800.0
2007-05-24 12:50:00,33.28,33.29,33.25,33.26,50800.0,21.8238,21.8304,21.8041,21.8107,50800.0
2007-05-24 13:00:00,33.27,33.3,33.26,33.27,64200.0,21.8172,21.8369,21.8107,21.8172,64200.0
2007-05-24 13:10:00,33.26,33.29,33.25,33.29,74600.0,21.8107,21.8304,21.8041,21.8304,74600.0
2007-05-24 13:20:00,33.29,33.32,33.28,33.3,43600.0,21.8304,21.85,21.8238,21.8369,43600.0
2007-05-24 13:30:00,33.3,33.3,33.25,33.27,96400.0,21.8369,21.8369,21.8041,21.8172,96400.0
2007-05-24 13:40:00,33.28,33.35,33.28,33.33,76000.0,21.8238,21.8697,21.8238,21.8566,76000.0
2007-05-24 13:50:00,33.34,33.38,33.33,33.35,75200.0,21.8631,21.8894,21.8566,21.8697,75200.0
2007-05-24 14:00:00,33.35,33.37,33.3,33.32,75600.0,21.8697,21.8828,21.8369,21.85,75600.0
2007-05-24 14:10:00,33.33,33.35,33.29,33.33,83600.0,21.8566,21.8697,21.8304,21.8566,83600.0
2007-05-24 14:20:00,33.33,33.39,33.33,33.38,92200.0,21.8566,21.8959,21.8566,21.8894,92200.0
2007-05-24 14:30:00,33.38,33.39,33.33,33.34,103600.0,21.8894,21.8959,21.8566,21.8631,103600.0
2007-05-24 14:40:00,33.34,33.4,33.34,33.38,106800.0,21.8631,21.9025,21.8631,21.8894,106800.0
2007-05-24 14:50:00,33.38,33.38,33.3,33.32,101600.0,21.8894,21.8894,21.8369,21.85,101600.0
2007-05-24 15:00:00,33.32,33.33,33.25,33.27,162600.0,21.85,21.8566,21.8041,21.8172,162600.0
2007-05-24 15:10:00,33.28,33.29,33.21,33.21,187400.0,21.8238,21.8304,21.7779,21.7779,187400.0
2007-05-24 15:20:00,33.21,33.23,33.2,33.2,184800.0,21.7779,21.791,21.7713,21.7713,184800.0
2007-05-24 15:30:00,33.2,33.27,33.2,33.2,168600.0,21.7713,21.8172,21.7713,21.7713,168600.0
2007-05-24 15:40:00,33.2,33.27,33.2,33.26,158600.0,21.7713,21.8172,21.7713,21.8107,158600.0
2007-05-24 15:50:00,33.27,33.29,33.21,33.25,343000.0,21.8172,21.8304,21.7779,21.8041,343000.0
2007-05-25 09:30:00,33.36,33.41,33.3,33.35,116600.0,21.8763,21.909,21.8369,21.8697,116600.0
2007-05-25 09:40:00,33.35,33.38,33.34,33.34,48800.0,21.8697,21.8894,21.8631,21.8631,48800.0
2007-05-25 09:50:00,33.35,33.35,33.3,33.34,88400.0,21.8697,21.8697,21.8369,21.8631,88400.0
2007-05-25 10:00:00,33.33,33.39,33.31,33.38,165200.0,21.8566,21.8959,21.8435,21.8894,165200.0
2007-05-25 10:10:00,33.37,33.49,33.37,33.48,108000.0,21.8828,21.9615,21.8828,21.955,108000.0
2007-05-25 10:20:00,33.48,33.49,33.43,33.46,51200.0,21.955,21.9615,21.9222,21.9418,51200.0
2007-05-25 10:30:00,33.46,33.47,33.43,33.46,100400.0,21.9418,21.9484,21.9222,21.9418,100400.0
2007-05-25 10:40:00,33.46,33.49,33.44,33.47,158600.0,21.9418,21.9615,21.9287,21.9484,158600.0
2007-05-25 10:50:00,33.46,33.47,33.43,33.46,87000.0,21.9418,21.9484,21.9222,21.9418,87000.0
2007-05-25 11:00:00,33.47,33.49,33.45,33.48,162800.0,21.9484,21.9615,21.9353,21.955,162800.0
2007-05-25 11:10:00,33.49,33.5,33.46,33.46,111200.0,21.9615,21.9681,21.9418,21.9418,111200.0
2007-05-25 11:20:00,33.47,33.47,33.39,33.39,106800.0,21.9484,21.9484,21.8959,21.8959,106800.0
2007-05-25 11:30:00,33.4,33.45,33.4,33.43,67800.0,21.9025,21.9353,21.9025,21.9222,67800.0
2007-05-25 11:40:00,33.42,33.43,33.39,33.4,48000.0,21.9156,21.9222,21.8959,21.9025,48000.0
2007-05-25 11:50:00,33.4,33.42,33.4,33.42,61600.0,21.9025,21.9156,21.9025,21.9156,61600.0
2007-05-25 12:00:00,33.42,33.42,33.38,33.4,140000.0,21.9156,21.9156,21.8894,21.9025,140000.0
2007-05-25 12:10:00,33.4,33.4,33.35,33.38,120200.0,21.9025,21.9025,21.8697,21.8894,120200.0
2007-05-25 12:20:00,33.37,33.42,33.37,33.39,76600.0,21.8828,21.9156,21.8828,21.8959,76600.0
2007-05-25 12:30:00,33.39,33.43,33.38,33.42,43400.0,21.8959,21.9222,21.8894,21.9156,43400.0
2007-05-25 12:40:00,33.42,33.43,33.41,33.43,73000.0,21.9156,21.9222,21.909,21.9222,73000.0
2007-05-25 12:50:00,33.42,33.43,33.4,33.41,51800.0,21.9156,21.9222,21.9025,21.909,51800.0
2007-05-25 13:00:00,33.4,33.44,33.38,33.38,85600.0,21.9025,21.9287,21.8894,21.8894,85600.0
2007-05-25 13:10:00,33.38,33.42,33.38,33.39,86600.0,21.8894,21.9156,21.8894,21.8959,86600.0
2007-05-25 13:20:00,33.38,33.38,33.35,33.35,50800.0,21.8894,21.8894,21.8697,21.8697,50800.0
2007-05-25 13:30:00,33.35,33.35,33.32,33.32,86800.0,21.8697,21.8697,21.85,21.85,86800.0
2007-05-25 13:40:00,33.32,33.33,33.26,33.27,107400.0,21.85,21.8566,21.8107,21.8172,107400.0
2007-05-25 13:50:00,33.27,33.3,33.27,33.3,65600.0,21.8172,21.8369,21.8172,21.8369,65600.0
2007-05-25 14:00:00,33.31,33.35,33.29,33.34,64400.0,21.8435,21.8697,21.8304,21.8631,64400.0
2007-05-25 14:10:00,33.33,33.34,33.31,33.33,51400.0,21.8566,21.8631,21.8435,21.8566,51400.0
2007-05-25 14:20:00,33.33,33.34,33.32,33.33,45400.0,21.8566,21.8631,21.85,21.8566,45400.0
2007-05-25 14:30:00,33.33,33.33,33.3,33.32,61800.0,21.8566,21.8566,21.8369,21.85,61800.0
2007-05-25 14:40:00,33.32,33.35,33.32,33.33,48000.0,21.85,21.8697,21.85,21.8566,48000.0
2007-05-25 14:50:00,33.33,33.35,33.31,33.33,87800.0,21.8566,21.8697,21.8435,21.8566,87800.0
2007-05-25 15:00:00,33.33,33.34,33.3,33.32,141400.0,21.8566,21.8631,21.8369,21.85,141400.0
2007-05-25 15:10:00,33.32,33.34,33.3,33.32,160000.0,21.85,21.8631,21.8369,21.85,160000.0
2007-05-25 15:20:00,33.32,33.35,33.32,33.33,95800.0,21.85,21.8697,21.85,21.8566,95800.0
2007-05-25 15:30:00,33.33,33.33,33.29,33.29,109800.0,21.8566,21.8566,21.8304,21.8304,109800.0
2007-05-25 15:40:00,33.29,33.32,33.28,33.3,108200.0,21.8304,21.85,21.8238,21.8369,108200.0
2007-05-25 15:50:00,33.29,33.32,33.29,33.29,130800.0,21.8304,21.85,21.8304,21.8304,130800.0
2007-05-29 09:30:00,33.23,33.35,33.18,33.29,98400.0,21.791,21.8697,21.7582,21.8304,98400.0
2007-05-29 09:40:00,33.3,33.37,33.26,33.37,40600.0,21.8369,21.8828,21.8107,21.8828,40600.0
2007-05-29 09:50:00,33.37,33.42,33.35,33.4,55600.0,21.8828,21.9156,21.8697,21.9025,55600.0
2007-05-29 10:00:00,33.4,33.42,33.32,33.33,70000.0,21.9025,21.9156,21.85,21.8566,70000.0
2007-05-29 10:10:00,33.34,33.37,33.31,33.34,135000.0,21.8631,21.8828,21.8435,21.8631,135000.0
2007-05-29 10:20:00,33.34,33.37,33.3,33.37,93400.0,21.8631,21.8828,21.8369,21.8828,93400.0
2007-05-29 10:30:00,33.37,33.38,33.3,33.34,64400.0,21.8828,21.8894,21.8369,21.8631,64400.0
2007-05-29 10:40:00,33.34,33.35,33.3,33.33,42800.0,21.8631,21.8697,21.8369,21.8566,42800.0
2007-05-29 10:50:00,33.33,33.34,33.3,33.31,63600.0,21.8566,21.8631,21.8369,21.8435,63600.0
2007-05-29 11:00:00,33.32,33.37,33.32,33.35,89600.0,21.85,21.8828,21.85,21.8697,89600.0
2007-05-29 11:10:00,33.35,33.37,33.29,33.3,108200.0,21.8697,21.8828,21.8304,21.8369,108200.0
2007-05-29 11:20:00,33.3,33.45,33.3,33.42,124800.0,21.8369,21.9353,21.8369,21.9156,124800.0
2007-05-29 11:30:00,33.42,33.5,33.41,33.46,183600.0,21.9156,21.9681,21.909,21.9418,183600.0
2007-05-29 11:40:00,33.45,33.45,33.41,33.41,33800.0,21.9353,21.9353,21.909,21.909,33800.0
2007-05-29 11:50:00,33.41,33.43,33.37,33.37,73400.0,21.909,21.9222,21.8828,21.8828,73400.0
2007-05-29 12:00:00,33.37,33.37,33.3,33.34,61600.0,21.8828,21.8828,21.8369,21.8631,61600.0
2007-05-29 12:10:00,33.34,33.36,33.31,33.35,44600.0,21.8631,21.8763,21.8435,21.8697,44600.0
2007-05-29 12:20:00,33.35,33.37,33.3,33.32,64600.0,21.8697,21.8828,21.8369,21.85,64600.0
2007-05-29 12:30:00,33.3,33.33,33.29,33.31,45200.0,21.8369,21.8566,21.8304,21.8435,45200.0
2007-05-29 12:40:00,33.31,33.34,33.29,33.33,40600.0,21.8435,21.8631,21.8304,21.8566,40600.0
2007-05-29 12:50:00,33.32,33.35,33.32,33.33,38400.0,21.85,21.8697,21.85,21.8566,38400.0
2007-05-29 13:00:00,33.34,33.35,33.31,33.34,44600.0,21.8631,21.8697,21.8435,21.8631,44600.0
2007-05-29 13:10:00,33.34,33.36,33.33,33.34,36200.0,21.8631,21.8763,21.8566,21.8631,36200.0
2007-05-29 13:20:00,33.34,33.35,33.28,33.31,62600.0,21.8631,21.8697,21.8238,21.8435,62600.0
2007-05-29 13:30:00,33.31,33.35,33.31,33.33,39200.0,21.8435,21.8697,21.8435,21.8566,39200.0
2007-05-29 13:40:00,33.33,33.35,33.33,33.35,56000.0,21.8566,21.8697,21.8566,21.8697,56000.0
2007-05-29 13:50:00,33.35,33.38,33.34,33.38,38600.0,21.8697,21.8894,21.8631,21.8894,38600.0
2007-05-29 14:00:00,33.38,33.41,33.35,33.38,64400.0,21.8894,21.909,21.8697,21.8894,64400.0
2007-05-29 14:10:00,33.38,33.38,33.35,33.37,136800.0,21.8894,21.8894,21.8697,21.8828,136800.0
2007-05-29 14:20:00,33.37,33.4,33.35,33.38,55600.0,21.8828,21.9025,21.8697,21.8894,55600.0
2007-05-29 14:30:00,33.38,33.4,33.35,33.37,47200.0,21.8894,21.9025,21.8697,21.8828,47200.0
2007-05-29 14:40:00,33.38,33.41,33.35,33.41,41400.0,21.8894,21.909,21.8697,21.909,41400.0
2007-05-29 14:50:00,33.41,33.42,33.38,33.4,64600.0,21.909,21.9156,21.8894,21.9025,64600.0
2007-05-29 15:00:00,33.4,33.43,33.39,33.42,92600.0,21.9025,21.9222,21.8959,21.9156,92600.0
2007-05-29 15:10:00,33.43,33.45,33.41,33.42,104800.0,21.9222,21.9353,21.909,21.9156,104800.0
2007-05-29 15:20:00,33.42,33.45,33.4,33.43,215600.0,21.9156,21.9353,21.9025,21.9222,215600.0
2007-05-29 15:30:00,33.43,33.43,33.4,33.41,63200.0,21.9222,21.9222,21.9025,21.909,63200.0
2007-05-29 15:40:00,33.41,33.46,33.4,33.4,129600.0,21.909,21.9418,21.9025,21.9025,129600.0
2007-05-29 15:50:00,33.41,33.43,33.37,33.4,223600.0,21.909,21.9222,21.8828,21.9025,223600.0
2007-05-30 09:30:00,33.29,33.38,33.29,33.31,155200.0,21.8304,21.8894,21.8304,21.8435,155200.0
2007-05-30 09:40:00,33.31,33.35,33.25,33.26,115600.0,21.8435,21.8697,21.8041,21.8107,115600.0
2007-05-30 09:50:00,33.26,33.29,33.23,33.25,129600.0,21.8107,21.8304,21.791,21.8041,129600.0
2007-05-30 10:00:00,33.26,33.35,33.21,33.28,432600.0,21.8107,21.8697,21.7779,21.8238,432600.0
2007-05-30 10:10:00,33.27,33.31,33.22,33.27,305600.0,21.8172,21.8435,21.7845,21.8172,305600.0
2007-05-30 10:20:00,33.28,33.3,33.25,33.29,103400.0,21.8238,21.8369,21.8041,21.8304,103400.0
2007-05-30 10:30:00,33.28,33.3,33.22,33.24,140400.0,21.8238,21.8369,21.7845,21.7976,140400.0
2007-05-30 10:40:00,33.24,33.27,33.23,33.26,91600.0,21.7976,21.8172,21.791,21.8107,91600.0
2007-05-30 10:50:00,33.25,33.28,33.24,33.27,122400.0,21.8041,21.8238,21.7976,21.8172,122400.0
2007-05-30 11:00:00,33.27,33.27,33.25,33.25,43600.0,21.8172,21.8172,21.8041,21.8041,43600.0
2007-05-30 11:10:00,33.26,33.27,33.24,33.26,27000.0,21.8107,21.8172,21.7976,21.8107,27000.0
2007-05-30 11:20:00,33.26,33.3,33.26,33.27,84400.0,21.8107,21.8369,21.8107,21.8172,84400.0
2007-05-30 11:30:00,33.27,33.29,33.24,33.24,277200.0,21.8172,21.8304,21.7976,21.7976,277200.0
2007-05-30 11:40:00,33.24,33.3,33.24,33.25,277800.0,21.7976,21.8369,21.7976,21.8041,277800.0
2007-05-30 11:50:00,33.26,33.28,33.24,33.26,82200.0,21.8107,21.8238,21.7976,21.8107,82200.0
2007-05-30 12:00:00,33.26,33.27,33.25,33.25,83200.0,21.8107,21.8172,21.8041,21.8041,83200.0
2007-05-30 12:10:00,33.26,33.27,33.25,33.26,108400.0,21.8107,21.8172,21.8041,21.8107,108400.0
2007-05-30 12:20:00,33.26,33.3,33.25,33.27,151600.0,21.8107,21.8369,21.8041,21.8172,151600.0
2007-05-30 12:30:00,33.27,33.3,33.24,33.25,97600.0,21.8172,21.8369,21.7976,21.8041,97600.0
2007-05-30 12:40:00,33.25,33.27,33.24,33.25,43600.0,21.8041,21.8172,21.7976,21.8041,43600.0
2007-05-30 12:50:00,33.25,33.25,33.19,33.2,83200.0,21.8041,21.8041,21.7648,21.7713,83200.0
2007-05-30 13:00:00,33.2,33.24,33.19,33.24,84200.0,21.7713,21.7976,21.7648,21.7976,84200.0
2007-05-30 13:10:00,33.24,33.26,33.23,33.26,42000.0,21.7976,21.8107,21.791,21.8107,42000.0
2007-05-30 13:20:00,33.25,33.26,33.24,33.25,65600.0,21.8041,21.8107,21.7976,21.8041,65600.0
2007-05-30 13:30:00,33.26,33.26,33.2,33.21,80800.0,21.8107,21.8107,21.7713,21.7779,80800.0
2007-05-30 13:40:00,33.21,33.24,33.19,33.23,50600.0,21.7779,21.7976,21.7648,21.791,50600.0
2007-05-30 13:50:00,33.24,33.24,33.22,33.24,51600.0,21.7976,21.7976,21.7845,21.7976,51600.0
2007-05-30 14:00:00,33.24,33.26,33.2,33.24,319400.0,21.7976,21.8107,21.7713,21.7976,319400.0
2007-05-30 14:10:00,33.24,33.27,33.23,33.24,104200.0,21.7976,21.8172,21.791,21.7976,104200.0
2007-05-30 14:20:00,33.25,33.27,33.23,33.26,135800.0,21.8041,21.8172,21.791,21.8107,135800.0
2007-05-30 14:30:00,33.26,33.29,33.25,33.27,92800.0,21.8107,21.8304,21.8041,21.8172,92800.0
2007-05-30 14:40:00,33.27,33.31,33.26,33.3,118400.0,21.8172,21.8435,21.8107,21.8369,118400.0
2007-05-30 14:50:00,33.29,33.3,33.24,33.28,130000.0,21.8304,21.8369,21.7976,21.8238,130000.0
2007-05-30 15:00:00,33.28,33.31,33.27,33.27,199600.0,21.8238,21.8435,21.8172,21.8172,199600.0
2007-05-30 15:10:00,33.27,33.33,33.27,33.3,159200.0,21.8172,21.8566,21.8172,21.8369,159200.0
2007-05-30 15:20:00,33.3,33.31,33.26,33.31,136000.0,21.8369,21.8435,21.8107,21.8435,136000.0
2007-05-30 15:30:00,33.3,33.41,33.3,33.4,391000.0,21.8369,21.909,21.8369,21.9025,391000.0
2007-05-30 15:40:00,33.39,33.45,33.38,33.4,328600.0,21.8959,21.9353,21.8894,21.9025,328600.0
2007-05-30 15:50:00,33.4,33.46,33.4,33.44,293400.0,21.9025,21.9418,21.9025,21.9287,293400.0
2007-05-31 09:30:00,33.46,33.46,33.36,33.44,156200.0,21.9418,21.9418,21.8763,21.9287,156200.0
2007-05-31 09:40:00,33.42,33.49,33.41,33.46,128000.0,21.9156,21.9615,21.909,21.9418,128000.0
2007-05-31 09:50:00,33.46,33.48,33.45,33.48,123200.0,21.9418,21.955,21.9353,21.955,123200.0
2007-05-31 10:00:00,33.48,33.51,33.47,33.49,132000.0,21.955,21.9746,21.9484,21.9615,132000.0
2007-05-31 10:10:00,33.49,33.49,33.43,33.44,137000.0,21.9615,21.9615,21.9222,21.9287,137000.0
2007-05-31 10:20:00,33.44,33.45,33.42,33.43,93200.0,21.9287,21.9353,21.9156,21.9222,93200.0
2007-05-31 10:30:00,33.42,33.47,33.42,33.45,155000.0,21.9156,21.9484,21.9156,21.9353,155000.0
2007-05-31 10:40:00,33.45,33.49,33.45,33.48,103400.0,21.9353,21.9615,21.9353,21.955,103400.0
2007-05-31 10:50:00,33.48,33.51,33.48,33.49,132600.0,21.955,21.9746,21.955,21.9615,132600.0
2007-05-31 11:00:00,33.49,33.57,33.49,33.55,142400.0,21.9615,22.014,21.9615,22.0009,142400.0
2007-05-31 11:10:00,33.55,33.55,33.49,33.51,175800.0,22.0009,22.0009,21.9615,21.9746,175800.0
2007-05-31 11:20:00,33.51,33.54,33.49,33.51,247800.0,21.9746,21.9943,21.9615,21.9746,247800.0
2007-05-31 11:30:00,33.51,33.51,33.45,33.48,189200.0,21.9746,21.9746,21.9353,21.955,189200.0
2007-05-31 11:40:00,33.49,33.49,33.44,33.44,101600.0,21.9615,21.9615,21.9287,21.9287,101600.0
2007-05-31 11:50:00,33.45,33.46,33.41,33.42,119400.0,21.9353,21.9418,21.909,21.9156,119400.0
2007-05-31 12:00:00,33.41,33.43,33.38,33.43,167200.0,21.909,21.9222,21.8894,21.9222,167200.0
2007-05-31 12:10:00,33.43,33.45,33.42,33.43,212600.0,21.9222,21.9353,21.9156,21.9222,212600.0
2007-05-31 12:20:00,33.44,33.44,33.4,33.4,71400.0,21.9287,21.9287,21.9025,21.9025,71400.0
2007-05-31 12:30:00,33.4,33.4,33.38,33.39,59600.0,21.9025,21.9025,21.8894,21.8959,59600.0
2007-05-31 12:40:00,33.39,33.4,33.38,33.38,75400.0,21.8959,21.9025,21.8894,21.8894,75400.0
2007-05-31 12:50:00,33.38,33.38,33.35,33.38,81800.0,21.8894,21.8894,21.8697,21.8894,81800.0
2007-05-31 13:00:00,33.38,33.38,33.32,33.33,129600.0,21.8894,21.8894,21.85,21.8566,129600.0
2007-05-31 13:10:00,33.33,33.33,33.26,33.28,260200.0,21.8566,21.8566,21.8107,21.8238,260200.0
2007-05-31 13:20:00,33.28,33.29,33.26,33.28,118800.0,21.8238,21.8304,21.8107,21.8238,118800.0
2007-05-31 13:30:00,33.27,33.28,33.26,33.28,63600.0,21.8172,21.8238,21.8107,21.8238,63600.0
2007-05-31 13:40:00,33.27,33.3,33.27,33.29,100600.0,21.8172,21.8369,21.8172,21.8304,100600.0
2007-05-31 13:50:00,33.29,33.31,33.27,33.31,89200.0,21.8304,21.8435,21.8172,21.8435,89200.0
2007-05-31 14:00:00,33.31,33.35,33.28,33.35,115400.0,21.8435,21.8697,21.8238,21.8697,115400.0
2007-05-31 14:10:00,33.36,33.37,33.35,33.37,91400.0,21.8763,21.8828,21.8697,21.8828,91400.0
2007-05-31 14:20:00,33.37,33.42,33.37,33.4,114200.0,21.8828,21.9156,21.8828,21.9025,114200.0
2007-05-31 14:30:00,33.38,33.41,33.37,33.37,161000.0,21.8894,21.909,21.8828,21.8828,161000.0
2007-05-31 14:40:00,33.37,33.38,33.35,33.38,67200.0,21.8828,21.8894,21.8697,21.8894,67200.0
2007-05-31 14:50:00,33.38,33.39,33.37,33.38,110600.0,21.8894,21.8959,21.8828,21.8894,110600.0
2007-05-31 15:00:00,33.38,33.4,33.38,33.4,103400.0,21.8894,21.9025,21.8894,21.9025,103400.0
2007-05-31 15:10:00,33.39,33.42,33.39,33.41,102000.0,21.8959,21.9156,21.8959,21.909,102000.0
2007-05-31 15:20:00,33.41,33.41,33.39,33.41,107400.0,21.909,21.909,21.8959,21.909,107400.0
2007-05-31 15:30:00,33.41,33.43,33.39,33.43,187400.0,21.909,21.9222,21.8959,21.9222,187400.0
2007-05-31 15:40:00,33.42,33.52,33.42,33.51,291800.0,21.9156,21.9812,21.9156,21.9746,291800.0
2007-05-31 15:50:00,33.52,33.52,33.45,33.45,407800.0,21.9812,21.9812,21.9353,21.9353,407800.0
2007-06-01 09:30:00,33.48,33.5,33.43,33.49,124800.0,21.955,21.9681,21.9222,21.9615,124800.0
2007-06-01 09:40:00,33.47,33.52,33.41,33.52,83000.0,21.9484,21.9812,21.909,21.9812,83000.0
2007-06-01 09:50:00,33.52,33.58,33.49,33.55,59800.0,21.9812,22.0205,21.9615,22.0009,59800.0
2007-06-01 10:00:00,33.55,33.61,33.51,33.58,106200.0,22.0009,22.0402,21.9746,22.0205,106200.0
2007-06-01 10:10:00,33.58,33.62,33.55,33.62,78800.0,22.0205,22.0468,22.0009,22.0468,78800.0
2007-06-01 10:20:00,33.62,33.62,33.55,33.55,83600.0,22.0468,22.0468,22.0009,22.0009,83600.0
2007-06-01 10:30:00,33.55,33.57,33.54,33.55,160400.0,22.0009,22.014,21.9943,22.0009,160400.0
2007-06-01 10:40:00,33.55,33.57,33.52,33.56,135600.0,22.0009,22.014,21.9812,22.0074,135600.0
2007-06-01 10:50:00,33.56,33.58,33.5,33.55,140400.0,22.0074,22.0205,21.9681,22.0009,140400.0
2007-06-01 11:00:00,33.55,33.58,33.55,33.58,65800.0,22.0009,22.0205,22.0009,22.0205,65800.0
2007-06-01 11:10:00,33.58,33.58,33.54,33.56,79200.0,22.0205,22.0205,21.9943,22.0074,79200.0
2007-06-01 11:20:00,33.57,33.6,33.54,33.6,308200.0,22.014,22.0336,21.9943,22.0336,308200.0
2007-06-01 11:30:00,33.6,33.62,33.58,33.58,95800.0,22.0336,22.0468,22.0205,22.0205,95800.0
2007-06-01 11:40:00,33.58,33.62,33.56,33.59,123400.0,22.0205,22.0468,22.0074,22.0271,123400.0
2007-06-01 11:50:00,33.59,33.59,33.52,33.53,109200.0,22.0271,22.0271,21.9812,21.9877,109200.0
2007-06-01 12:00:00,33.53,33.54,33.45,33.48,97200.0,21.9877,21.9943,21.9353,21.955,97200.0
2007-06-01 12:10:00,33.49,33.55,33.48,33.51,73600.0,21.9615,22.0009,21.955,21.9746,73600.0
2007-06-01 12:20:00,33.51,33.52,33.48,33.52,60800.0,21.9746,21.9812,21.955,21.9812,60800.0
2007-06-01 12:30:00,33.52,33.53,33.49,33.49,57600.0,21.9812,21.9877,21.9615,21.9615,57600.0
2007-06-01 12:40:00,33.49,33.54,33.48,33.49,77800.0,21.9615,21.9943,21.955,21.9615,77800.0
2007-06-01 12:50:00,33.49,33.55,33.49,33.55,36800.0,21.9615,22.0009,21.9615,22.0009,36800.0
2007-06-01 13:00:00,33.55,33.56,33.54,33.54,38000.0,22.0009,22.0074,21.9943,21.9943,38000.0
2007-06-01 13:10:00,33.54,33.6,33.54,33.6,77200.0,21.9943,22.0336,21.9943,22.0336,77200.0
2007-06-01 13:20:00,33.6,33.6,33.56,33.6,36000.0,22.0336,22.0336,22.0074,22.0336,36000.0
2007-06-01 13:30:00,33.6,33.62,33.57,33.58,73000.0,22.0336,22.0468,22.014,22.0205,73000.0
2007-06-01 13:40:00,33.58,33.6,33.55,33.6,68200.0,22.0205,22.0336,22.0009,22.0336,68200.0
2007-06-01 13:50:00,33.6,33.61,33.59,33.59,38000.0,22.0336,22.0402,22.0271,22.0271,38000.0
2007-06-01 14:00:00,33.6,33.6,33.55,33.56,53800.0,22.0336,22.0336,22.0009,22.0074,53800.0
2007-06-01 14:10:00,33.56,33.59,33.55,33.59,106000.0,22.0074,22.0271,22.0009,22.0271,106000.0
2007-06-01 14:20:00,33.58,33.6,33.55,33.6,63600.0,22.0205,22.0336,22.0009,22.0336,63600.0
2007-06-01 14:30:00,33.6,33.6,33.58,33.59,47600.0,22.0336,22.0336,22.0205,22.0271,47600.0
2007-06-01 14:40:00,33.59,33.63,33.58,33.58,61600.0,22.0271,22.0533,22.0205,22.0205,61600.0
2007-06-01 14:50:00,33.58,33.6,33.57,33.58,47000.0,22.0205,22.0336,22.014,22.0205,47000.0
2007-06-01 15:00:00,33.58,33.59,33.53,33.54,120600.0,22.0205,22.0271,21.9877,21.9943,120600.0
2007-06-01 15:10:00,33.54,33.6,33.52,33.6,69800.0,21.9943,22.0336,21.9812,22.0336,69800.0
2007-06-01 15:20:00,33.6,33.6,33.56,33.59,70000.0,22.0336,22.0336,22.0074,22.0271,70000.0
2007-06-01 15:30:00,33.59,33.62,33.59,33.62,112600.0,22.0271,22.0468,22.0271,22.0468,112600.0
2007-06-01 15:40:00,33.62,33.72,33.62,33.7,151400.0,22.0468,22.1123,22.0468,22.0992,151400.0
2007-06-01 15:50:00,33.7,33.71,33.67,33.68,205000.0,22.0992,22.1058,22.0795,22.0861,205000.0
2007-06-04 09:30:00,33.55,33.55,33.46,33.48,93600.0,22.0009,22.0009,21.9418,21.955,93600.0
2007-06-04 09:40:00,33.46,33.49,33.45,33.46,65400.0,21.9418,21.9615,21.9353,21.9418,65400.0
2007-06-04 09:50:00,33.45,33.54,33.44,33.51,114400.0,21.9353,21.9943,21.9287,21.9746,114400.0
2007-06-04 10:00:00,33.52,33.56,33.51,33.55,66200.0,21.9812,22.0074,21.9746,22.0009,66200.0
2007-06-04 10:10:00,33.54,33.55,33.51,33.52,61200.0,21.9943,22.0009,21.9746,21.9812,61200.0
2007-06-04 10:20:00,33.53,33.57,33.52,33.56,38000.0,21.9877,22.014,21.9812,22.0074,38000.0
2007-06-04 10:30:00,33.56,33.56,33.52,33.52,49800.0,22.0074,22.0074,21.9812,21.9812,49800.0
2007-06-04 10:40:00,33.52,33.53,33.51,33.52,43600.0,21.9812,21.9877,21.9746,21.9812,43600.0
2007-06-04 10:50:00,33.52,33.57,33.52,33.57,32200.0,21.9812,22.014,21.9812,22.014,32200.0
2007-06-04 11:00:00,33.56,33.58,33.55,33.58,57200.0,22.0074,22.0205,22.0009,22.0205,57200.0
2007-06-04 11:10:00,33.58,33.58,33.55,33.55,56600.0,22.0205,22.0205,22.0009,22.0009,56600.0
2007-06-04 11:20:00,33.56,33.59,33.56,33.58,50400.0,22.0074,22.0271,22.0074,22.0205,50400.0
2007-06-04 11:30:00,33.57,33.59,33.57,33.58,38200.0,22.014,22.0271,22.014,22.0205,38200.0
2007-06-04 11:40:00,33.58,33.59,33.55,33.55,53200.0,22.0205,22.0271,22.0009,22.0009,53200.0
2007-06-04 11:50:00,33.55,33.55,33.5,33.51,68000.0,22.0009,22.0009,21.9681,21.9746,68000.0
2007-06-04 12:00:00,33.51,33.51,33.48,33.48,62600.0,21.9746,21.9746,21.955,21.955,62600.0
2007-06-04 12:10:00,33.48,33.59,33.48,33.58,125800.0,21.955,22.0271,21.955,22.0205,125800.0
2007-06-04 12:20:00,33.58,33.63,33.58,33.62,115200.0,22.0205,22.0533,22.0205,22.0468,115200.0
2007-06-04 12:30:00,33.62,33.63,33.6,33.63,63800.0,22.0468,22.0533,22.0336,22.0533,63800.0
2007-06-04 12:40:00,33.63,33.64,33.59,33.6,37800.0,22.0533,22.0599,22.0271,22.0336,37800.0
2007-06-04 12:50:00,33.6,33.62,33.59,33.62,38800.0,22.0336,22.0468,22.0271,22.0468,38800.0
2007-06-04 13:00:00,33.62,33.63,33.6,33.6,61800.0,22.0468,22.0533,22.0336,22.0336,61800.0
2007-06-04 13:10:00,33.61,33.65,33.6,33.63,61000.0,22.0402,22.0664,22.0336,22.0533,61000.0
2007-06-04 13:20:00,33.63,33.67,33.62,33.67,66400.0,22.0533,22.0795,22.0468,22.0795,66400.0
2007-06-04 13:30:00,33.67,33.69,33.63,33.63,76800.0,22.0795,22.0927,22.0533,22.0533,76800.0
2007-06-04 13:40:00,33.63,33.69,33.63,33.66,42400.0,22.0533,22.0927,22.0533,22.073,42400.0
2007-06-04 13:50:00,33.66,33.68,33.65,33.67,36400.0,22.073,22.0861,22.0664,22.0795,36400.0
2007-06-04 14:00:00,33.66,33.67,33.63,33.64,37800.0,22.073,22.0795,22.0533,22.0599,37800.0
2007-06-04 14:10:00,33.65,33.65,33.6,33.62,61400.0,22.0664,22.0664,22.0336,22.0468,61400.0
2007-06-04 14:20:00,33.61,33.63,33.61,33.63,55800.0,22.0402,22.0533,22.0402,22.0533,55800.0
2007-06-04 14:30:00,33.63,33.63,33.57,33.63,80000.0,22.0533,22.0533,22.014,22.0533,80000.0
2007-06-04 14:40:00,33.63,33.65,33.6,33.62,95600.0,22.0533,22.0664,22.0336,22.0468,95600.0
2007-06-04 14:50:00,33.62,33.64,33.59,33.62,77400.0,22.0468,22.0599,22.0271,22.0468,77400.0
2007-06-04 15:00:00,33.62,33.68,33.62,33.63,150000.0,22.0468,22.0861,22.0468,22.0533,150000.0
2007-06-04 15:10:00,33.65,33.67,33.63,33.65,97800.0,22.0664,22.0795,22.0533,22.0664,97800.0
2007-06-04 15:20:00,33.66,33.68,33.62,33.62,217200.0,22.073,22.0861,22.0468,22.0468,217200.0
2007-06-04 15:30:00,33.63,33.64,33.6,33.61,76800.0,22.0533,22.0599,22.0336,22.0402,76800.0
2007-06-04 15:40:00,33.61,33.65,33.6,33.65,94800.0,22.0402,22.0664,22.0336,22.0664,94800.0
2007-06-04 15:50:00,33.65,33.66,33.6,33.61,136600.0,22.0664,22.073,22.0336,22.0402,136600.0
2007-06-05 09:30:00,33.74,33.74,33.55,33.59,136000.0,22.1254,22.1254,22.0009,22.0271,136000.0
2007-06-05 09:40:00,33.6,33.65,33.56,33.65,127800.0,22.0336,22.0664,22.0074,22.0664,127800.0
2007-06-05 09:50:00,33.65,33.75,33.63,33.71,126400.0,22.0664,22.132,22.0533,22.1058,126400.0
2007-06-05 10:00:00,33.71,33.76,33.6,33.67,154200.0,22.1058,22.1386,22.0336,22.0795,154200.0
2007-06-05 10:10:00,33.67,33.72,33.65,33.65,89600.0,22.0795,22.1123,22.0664,22.0664,89600.0
2007-06-05 10:20:00,33.65,33.68,33.62,33.68,105600.0,22.0664,22.0861,22.0468,22.0861,105600.0
2007-06-05 10:30:00,33.68,33.72,33.66,33.71,92600.0,22.0861,22.1123,22.073,22.1058,92600.0
2007-06-05 10:40:00,33.71,33.77,33.69,33.76,163800.0,22.1058,22.1451,22.0927,22.1386,163800.0
2007-06-05 10:50:00,33.75,33.77,33.7,33.72,108000.0,22.132,22.1451,22.0992,22.1123,108000.0
2007-06-05 11:00:00,33.72,33.72,33.68,33.71,77800.0,22.1123,22.1123,22.0861,22.1058,77800.0
2007-06-05 11:10:00,33.71,33.75,33.7,33.74,112400.0,22.1058,22.132,22.0992,22.1254,112400.0
2007-06-05 11:20:00,33.74,33.77,33.74,33.74,186000.0,22.1254,22.1451,22.1254,22.1254,186000.0
2007-06-05 11:30:00,33.74,33.75,33.71,33.73,83800.0,22.1254,22.132,22.1058,22.1189,83800.0
2007-06-05 11:40:00,33.73,33.73,33.68,33.7,56200.0,22.1189,22.1189,22.0861,22.0992,56200.0
2007-06-05 11:50:00,33.7,33.7,33.63,33.67,124000.0,22.0992,22.0992,22.0533,22.0795,124000.0
2007-06-05 12:00:00,33.67,33.7,33.64,33.66,98800.0,22.0795,22.0992,22.0599,22.073,98800.0
2007-06-05 12:10:00,33.66,33.66,33.52,33.54,158400.0,22.073,22.073,21.9812,21.9943,158400.0
2007-06-05 12:20:00,33.53,33.55,33.5,33.51,139600.0,21.9877,22.0009,21.9681,21.9746,139600.0
2007-06-05 12:30:00,33.51,33.52,33.5,33.5,131600.0,21.9746,21.9812,21.9681,21.9681,131600.0
2007-06-05 12:40:00,33.51,33.53,33.48,33.49,126200.0,21.9746,21.9877,21.955,21.9615,126200.0
2007-06-05 12:50:00,33.49,33.51,33.48,33.5,52200.0,21.9615,21.9746,21.955,21.9681,52200.0
2007-06-05 13:00:00,33.5,33.52,33.49,33.51,58800.0,21.9681,21.9812,21.9615,21.9746,58800.0
2007-06-05 13:10:00,33.51,33.52,33.49,33.49,50200.0,21.9746,21.9812,21.9615,21.9615,50200.0
2007-06-05 13:20:00,33.49,33.51,33.49,33.51,53600.0,21.9615,21.9746,21.9615,21.9746,53600.0
2007-06-05 13:30:00,33.51,33.52,33.5,33.51,46000.0,21.9746,21.9812,21.9681,21.9746,46000.0
2007-06-05 13:40:00,33.5,33.51,33.49,33.49,82800.0,21.9681,21.9746,21.9615,21.9615,82800.0
2007-06-05 13:50:00,33.49,33.52,33.49,33.51,78600.0,21.9615,21.9812,21.9615,21.9746,78600.0
2007-06-05 14:00:00,33.51,33.52,33.5,33.51,64600.0,21.9746,21.9812,21.9681,21.9746,64600.0
2007-06-05 14:10:00,33.52,33.52,33.5,33.52,77600.0,21.9812,21.9812,21.9681,21.9812,77600.0
2007-06-05 14:20:00,33.52,33.53,33.48,33.48,155200.0,21.9812,21.9877,21.955,21.955,155200.0
2007-06-05 14:30:00,33.48,33.51,33.48,33.51,127800.0,21.955,21.9746,21.955,21.9746,127800.0
2007-06-05 14:40:00,33.51,33.51,33.47,33.5,113000.0,21.9746,21.9746,21.9484,21.9681,113000.0
2007-06-05 14:50:00,33.49,33.49,33.46,33.46,86000.0,21.9615,21.9615,21.9418,21.9418,86000.0
2007-06-05 15:00:00,33.46,33.46,33.43,33.44,167600.0,21.9418,21.9418,21.9222,21.9287,167600.0
2007-06-05 15:10:00,33.45,33.47,33.44,33.45,148200.0,21.9353,21.9484,21.9287,21.9353,148200.0
2007-06-05 15:20:00,33.45,33.46,33.44,33.45,118600.0,21.9353,21.9418,21.9287,21.9353,118600.0
2007-06-05 15:30:00,33.44,33.49,33.44,33.47,110200.0,21.9287,21.9615,21.9287,21.9484,110200.0
2007-06-05 15:40:00,33.48,33.49,33.45,33.45,228600.0,21.955,21.9615,21.9353,21.9353,228600.0
2007-06-05 15:50:00,33.45,33.46,33.43,33.44,144400.0,21.9353,21.9418,21.9222,21.9287,144400.0
2007-06-06 09:30:00,33.33,33.37,33.25,33.31,108200.0,21.8566,21.8828,21.8041,21.8435,108200.0
2007-06-06 09:40:00,33.32,33.38,33.27,33.34,89800.0,21.85,21.8894,21.8172,21.8631,89800.0
2007-06-06 09:50:00,33.34,33.38,33.34,33.37,49400.0,21.8631,21.8894,21.8631,21.8828,49400.0
2007-06-06 10:00:00,33.36,33.42,33.36,33.4,84000.0,21.8763,21.9156,21.8763,21.9025,84000.0
2007-06-06 10:10:00,33.4,33.45,33.38,33.45,61200.0,21.9025,21.9353,21.8894,21.9353,61200.0
2007-06-06 10:20:00,33.45,33.49,33.42,33.42,62200.0,21.9353,21.9615,21.9156,21.9156,62200.0
2007-06-06 10:30:00,33.42,33.52,33.4,33.46,108400.0,21.9156,21.9812,21.9025,21.9418,108400.0
2007-06-06 10:40:00,33.46,33.46,33.37,33.37,82800.0,21.9418,21.9418,21.8828,21.8828,82800.0
2007-06-06 10:50:00,33.37,33.38,33.33,33.34,115000.0,21.8828,21.8894,21.8566,21.8631,115000.0
2007-06-06 11:00:00,33.35,33.38,33.34,33.37,291800.0,21.8697,21.8894,21.8631,21.8828,291800.0
2007-06-06 11:10:00,33.38,33.38,33.31,33.32,185400.0,21.8894,21.8894,21.8435,21.85,185400.0
2007-06-06 11:20:00,33.32,33.32,33.28,33.28,73200.0,21.85,21.85,21.8238,21.8238,73200.0
2007-06-06 11:30:00,33.27,33.29,33.23,33.23,219600.0,21.8172,21.8304,21.791,21.791,219600.0
2007-06-06 11:40:00,33.23,33.23,33.16,33.16,151400.0,21.791,21.791,21.7451,21.7451,151400.0
2007-06-06 11:50:00,33.17,33.19,33.15,33.16,87400.0,21.7517,21.7648,21.7385,21.7451,87400.0
2007-06-06 12:00:00,33.17,33.27,33.16,33.27,183400.0,21.7517,21.8172,21.7451,21.8172,183400.0
2007-06-06 12:10:00,33.27,33.27,33.2,33.23,144800.0,21.8172,21.8172,21.7713,21.791,144800.0
2007-06-06 12:20:00,33.23,33.24,33.19,33.21,68400.0,21.791,21.7976,21.7648,21.7779,68400.0
2007-06-06 12:30:00,33.21,33.22,33.15,33.17,75000.0,21.7779,21.7845,21.7385,21.7517,75000.0
2007-06-06 12:40:00,33.17,33.19,33.17,33.17,54400.0,21.7517,21.7648,21.7517,21.7517,54400.0
2007-06-06 12:50:00,33.18,33.2,33.17,33.19,75600.0,21.7582,21.7713,21.7517,21.7648,75600.0
2007-06-06 13:00:00,33.19,33.27,33.19,33.25,130600.0,21.7648,21.8172,21.7648,21.8041,130600.0
2007-06-06 13:10:00,33.26,33.26,33.17,33.17,116000.0,21.8107,21.8107,21.7517,21.7517,116000.0
2007-06-06 13:20:00,33.19,33.21,33.17,33.21,60000.0,21.7648,21.7779,21.7517,21.7779,60000.0
2007-06-06 13:30:00,33.2,33.24,33.2,33.23,54200.0,21.7713,21.7976,21.7713,21.791,54200.0
2007-06-06 13:40:00,33.23,33.26,33.23,33.25,72200.0,21.791,21.8107,21.791,21.8041,72200.0
2007-06-06 13:50:00,33.24,33.27,33.21,33.27,46800.0,21.7976,21.8172,21.7779,21.8172,46800.0
2007-06-06 14:00:00,33.27,33.28,33.24,33.24,50600.0,21.8172,21.8238,21.7976,21.7976,50600.0
2007-06-06 14:10:00,33.24,33.24,33.17,33.2,58600.0,21.7976,21.7976,21.7517,21.7713,58600.0
2007-06-06 14:20:00,33.2,33.26,33.18,33.26,91400.0,21.7713,21.8107,21.7582,21.8107,91400.0
2007-06-06 14:30:00,33.25,33.26,33.18,33.22,69000.0,21.8041,21.8107,21.7582,21.7845,69000.0
2007-06-06 14:40:00,33.21,33.24,33.21,33.22,53400.0,21.7779,21.7976,21.7779,21.7845,53400.0
2007-06-06 14:50:00,33.22,33.23,33.18,33.21,59200.0,21.7845,21.791,21.7582,21.7779,59200.0
2007-06-06 15:00:00,33.22,33.24,33.19,33.24,82200.0,21.7845,21.7976,21.7648,21.7976,82200.0
2007-06-06 15:10:00,33.23,33.27,33.22,33.27,86600.0,21.791,21.8172,21.7845,21.8172,86600.0
2007-06-06 15:20:00,33.27,33.3,33.26,33.27,226400.0,21.8172,21.8369,21.8107,21.8172,226400.0
2007-06-06 15:30:00,33.27,33.33,33.26,33.32,150800.0,21.8172,21.8566,21.8107,21.85,150800.0
2007-06-06 15:40:00,33.32,33.32,33.27,33.28,160000.0,21.85,21.85,21.8172,21.8238,160000.0
2007-06-06 15:50:00,33.28,33.29,33.21,33.22,132800.0,21.8238,21.8304,21.7779,21.7845,132800.0
2007-06-07 09:30:00,33.13,33.17,33.05,33.06,102600.0,21.7254,21.7517,21.673,21.6795,102600.0
2007-06-07 09:40:00,33.05,33.13,33.03,33.1,75400.0,21.673,21.7254,21.6599,21.7058,75400.0
2007-06-07 09:50:00,33.1,33.12,33.05,33.09,91400.0,21.7058,21.7189,21.673,21.6992,91400.0
2007-06-07 10:00:00,33.1,33.15,33.05,33.09,125400.0,21.7058,21.7385,21.673,21.6992,125400.0
2007-06-07 10:10:00,33.09,33.09,33.01,33.02,68200.0,21.6992,21.6992,21.6467,21.6533,68200.0
2007-06-07 10:20:00,33.02,33.09,33.02,33.07,74200.0,21.6533,21.6992,21.6533,21.6861,74200.0
2007-06-07 10:30:00,33.06,33.09,33.0,33.02,150000.0,21.6795,21.6992,21.6402,21.6533,150000.0
2007-06-07 10:40:00,33.02,33.1,33.01,33.1,57800.0,21.6533,21.7058,21.6467,21.7058,57800.0
2007-06-07 10:50:00,33.1,33.16,33.09,33.15,93200.0,21.7058,21.7451,21.6992,21.7385,93200.0
2007-06-07 11:00:00,33.15,33.15,33.06,33.06,111600.0,21.7385,21.7385,21.6795,21.6795,111600.0
2007-06-07 11:10:00,33.06,33.11,33.05,33.1,87000.0,21.6795,21.7123,21.673,21.7058,87000.0
2007-06-07 11:20:00,33.09,33.16,33.09,33.16,57000.0,21.6992,21.7451,21.6992,21.7451,57000.0
2007-06-07 11:30:00,33.16,33.18,33.15,33.17,63200.0,21.7451,21.7582,21.7385,21.7517,63200.0
2007-06-07 11:40:00,33.17,33.19,33.15,33.19,107200.0,21.7517,21.7648,21.7385,21.7648,107200.0
2007-06-07 11:50:00,33.19,33.19,33.17,33.18,110400.0,21.7648,21.7648,21.7517,21.7582,110400.0
2007-06-07 12:00:00,33.18,33.19,33.17,33.18,137600.0,21.7582,21.7648,21.7517,21.7582,137600.0
2007-06-07 12:10:00,33.18,33.24,33.17,33.21,95600.0,21.7582,21.7976,21.7517,21.7779,95600.0
2007-06-07 12:20:00,33.22,33.22,33.2,33.21,42600.0,21.7845,21.7845,21.7713,21.7779,42600.0
2007-06-07 12:30:00,33.22,33.23,33.19,33.19,85800.0,21.7845,21.791,21.7648,21.7648,85800.0
2007-06-07 12:40:00,33.19,33.22,33.18,33.2,74600.0,21.7648,21.7845,21.7582,21.7713,74600.0
2007-06-07 12:50:00,33.21,33.22,33.18,33.21,173600.0,21.7779,21.7845,21.7582,21.7779,173600.0
2007-06-07 13:00:00,33.21,33.21,33.2,33.2,118800.0,21.7779,21.7779,21.7713,21.7713,118800.0
2007-06-07 13:10:00,33.2,33.22,33.2,33.2,191600.0,21.7713,21.7845,21.7713,21.7713,191600.0
2007-06-07 13:20:00,33.2,33.22,33.2,33.21,89800.0,21.7713,21.7845,21.7713,21.7779,89800.0
2007-06-07 13:30:00,33.2,33.21,33.12,33.12,185600.0,21.7713,21.7779,21.7189,21.7189,185600.0
2007-06-07 13:40:00,33.12,33.16,33.07,33.11,135000.0,21.7189,21.7451,21.6861,21.7123,135000.0
2007-06-07 13:50:00,33.1,33.13,33.08,33.11,106800.0,21.7058,21.7254,21.6926,21.7123,106800.0
2007-06-07 14:00:00,33.12,33.13,33.1,33.12,141800.0,21.7189,21.7254,21.7058,21.7189,141800.0
2007-06-07 14:10:00,33.12,33.16,33.12,33.15,144400.0,21.7189,21.7451,21.7189,21.7385,144400.0
2007-06-07 14:20:00,33.16,33.16,33.1,33.13,94200.0,21.7451,21.7451,21.7058,21.7254,94200.0
2007-06-07 14:30:00,33.13,33.17,33.12,33.13,205800.0,21.7254,21.7517,21.7189,21.7254,205800.0
2007-06-07 14:40:00,33.13,33.24,33.13,33.2,128600.0,21.7254,21.7976,21.7254,21.7713,128600.0
2007-06-07 14:50:00,33.21,33.22,33.18,33.19,73600.0,21.7779,21.7845,21.7582,21.7648,73600.0
2007-06-07 15:00:00,33.19,33.23,33.17,33.23,123800.0,21.7648,21.791,21.7517,21.791,123800.0
2007-06-07 15:10:00,33.23,33.24,33.19,33.19,103400.0,21.791,21.7976,21.7648,21.7648,103400.0
2007-06-07 15:20:00,33.19,33.21,33.17,33.19,127600.0,21.7648,21.7779,21.7517,21.7648,127600.0
2007-06-07 15:30:00,33.19,33.22,33.17,33.17,78800.0,21.7648,21.7845,21.7517,21.7517,78800.0
2007-06-07 15:40:00,33.17,33.18,33.1,33.15,291000.0,21.7517,21.7582,21.7058,21.7385,291000.0
2007-06-07 15:50:00,33.15,33.16,33.06,33.06,404200.0,21.7385,21.7451,21.6795,21.6795,404200.0
2007-06-08 09:30:00,33.11,33.16,33.05,33.05,131200.0,21.7123,21.7451,21.673,21.673,131200.0
2007-06-08 09:40:00,33.06,33.09,33.01,33.09,210600.0,21.6795,21.6992,21.6467,21.6992,210600.0
2007-06-08 09:50:00,33.08,33.14,33.06,33.07,120000.0,21.6926,21.732,21.6795,21.6861,120000.0
2007-06-08 10:00:00,33.07,33.09,33.02,33.05,57200.0,21.6861,21.6992,21.6533,21.673,57200.0
2007-06-08 10:10:00,33.05,33.07,33.02,33.02,216400.0,21.673,21.6861,21.6533,21.6533,216400.0
2007-06-08 10:20:00,33.05,33.05,32.99,33.01,198400.0,21.673,21.673,21.6336,21.6467,198400.0
2007-06-08 10:30:00,33.01,33.02,32.96,33.0,163600.0,21.6467,21.6533,21.614,21.6402,163600.0
2007-06-08 10:40:00,32.99,33.02,32.98,33.01,97200.0,21.6336,21.6533,21.6271,21.6467,97200.0
2007-06-08 10:50:00,33.0,33.02,32.99,33.01,116400.0,21.6402,21.6533,21.6336,21.6467,116400.0
2007-06-08 11:00:00,33.02,33.02,32.98,32.99,96400.0,21.6533,21.6533,21.6271,21.6336,96400.0
2007-06-08 11:10:00,32.99,33.02,32.98,32.99,89200.0,21.6336,21.6533,21.6271,21.6336,89200.0
2007-06-08 11:20:00,33.0,33.04,33.0,33.01,84000.0,21.6402,21.6664,21.6402,21.6467,84000.0
2007-06-08 11:30:00,33.01,33.02,32.99,33.0,142000.0,21.6467,21.6533,21.6336,21.6402,142000.0
2007-06-08 11:40:00,32.99,33.01,32.98,33.0,125800.0,21.6336,21.6467,21.6271,21.6402,125800.0
2007-06-08 11:50:00,32.99,33.01,32.99,33.01,126200.0,21.6336,21.6467,21.6336,21.6467,126200.0
2007-06-08 12:00:00,33.02,33.03,32.99,33.02,153600.0,21.6533,21.6599,21.6336,21.6533,153600.0
2007-06-08 12:10:00,33.01,33.02,33.01,33.02,38800.0,21.6467,21.6533,21.6467,21.6533,38800.0
2007-06-08 12:20:00,33.02,33.02,33.01,33.02,48200.0,21.6533,21.6533,21.6467,21.6533,48200.0
2007-06-08 12:30:00,33.02,33.02,32.99,33.0,62800.0,21.6533,21.6533,21.6336,21.6402,62800.0
2007-06-08 12:40:00,33.01,33.03,32.99,33.02,53600.0,21.6467,21.6599,21.6336,21.6533,53600.0
2007-06-08 12:50:00,33.03,33.05,33.01,33.04,71000.0,21.6599,21.673,21.6467,21.6664,71000.0
2007-06-08 13:00:00,33.04,33.07,33.02,33.05,74800.0,21.6664,21.6861,21.6533,21.673,74800.0
2007-06-08 13:10:00,33.05,33.05,33.02,33.03,35200.0,21.673,21.673,21.6533,21.6599,35200.0
2007-06-08 13:20:00,33.02,33.06,33.02,33.06,46000.0,21.6533,21.6795,21.6533,21.6795,46000.0
2007-06-08 13:30:00,33.06,33.1,33.05,33.09,103400.0,21.6795,21.7058,21.673,21.6992,103400.0
2007-06-08 13:40:00,33.09,33.13,33.09,33.13,108600.0,21.6992,21.7254,21.6992,21.7254,108600.0
2007-06-08 13:50:00,33.13,33.13,33.09,33.1,65200.0,21.7254,21.7254,21.6992,21.7058,65200.0
2007-06-08 14:00:00,33.09,33.12,33.09,33.12,58600.0,21.6992,21.7189,21.6992,21.7189,58600.0
2007-06-08 14:10:00,33.12,33.16,33.12,33.16,70600.0,21.7189,21.7451,21.7189,21.7451,70600.0
2007-06-08 14:20:00,33.15,33.16,33.11,33.12,59000.0,21.7385,21.7451,21.7123,21.7189,59000.0
2007-06-08 14:30:00,33.11,33.14,33.11,33.14,67400.0,21.7123,21.732,21.7123,21.732,67400.0
2007-06-08 14:40:00,33.14,33.18,33.12,33.17,95400.0,21.732,21.7582,21.7189,21.7517,95400.0
2007-06-08 14:50:00,33.17,33.21,33.16,33.19,74400.0,21.7517,21.7779,21.7451,21.7648,74400.0
2007-06-08 15:00:00,33.19,33.23,33.18,33.19,68400.0,21.7648,21.791,21.7582,21.7648,68400.0
2007-06-08 15:10:00,33.2,33.24,33.19,33.22,97800.0,21.7713,21.7976,21.7648,21.7845,97800.0
2007-06-08 15:20:00,33.22,33.23,33.18,33.19,112000.0,21.7845,21.791,21.7582,21.7648,112000.0
2007-06-08 15:30:00,33.19,33.29,33.18,33.29,111800.0,21.7648,21.8304,21.7582,21.8304,111800.0
2007-06-08 15:40:00,33.29,33.38,33.29,33.38,199800.0,21.8304,21.8894,21.8304,21.8894,199800.0
2007-06-08 15:50:00,33.38,33.38,33.32,33.34,297000.0,21.8894,21.8894,21.85,21.8631,297000.0
2007-06-11 09:30:00,33.26,33.26,33.18,33.21,109200.0,21.8107,21.8107,21.7582,21.7779,109200.0
2007-06-11 09:40:00,33.21,33.44,33.2,33.44,112800.0,21.7779,21.9287,21.7713,21.9287,112800.0
2007-06-11 09:50:00,33.43,33.46,33.4,33.42,153400.0,21.9222,21.9418,21.9025,21.9156,153400.0
2007-06-11 10:00:00,33.41,33.43,33.38,33.42,91000.0,21.909,21.9222,21.8894,21.9156,91000.0
2007-06-11 10:10:00,33.4,33.43,33.39,33.42,77000.0,21.9025,21.9222,21.8959,21.9156,77000.0
2007-06-11 10:20:00,33.42,33.44,33.38,33.4,106400.0,21.9156,21.9287,21.8894,21.9025,106400.0
2007-06-11 10:30:00,33.4,33.42,33.37,33.42,97800.0,21.9025,21.9156,21.8828,21.9156,97800.0
2007-06-11 10:40:00,33.41,33.44,33.4,33.42,81200.0,21.909,21.9287,21.9025,21.9156,81200.0
2007-06-11 10:50:00,33.43,33.46,33.42,33.43,79800.0,21.9222,21.9418,21.9156,21.9222,79800.0
2007-06-11 11:00:00,33.43,33.46,33.42,33.46,121000.0,21.9222,21.9418,21.9156,21.9418,121000.0
2007-06-11 11:10:00,33.46,33.49,33.45,33.49,104400.0,21.9418,21.9615,21.9353,21.9615,104400.0
2007-06-11 11:20:00,33.49,33.51,33.49,33.49,142400.0,21.9615,21.9746,21.9615,21.9615,142400.0
2007-06-11 11:30:00,33.49,33.5,33.47,33.47,220200.0,21.9615,21.9681,21.9484,21.9484,220200.0
2007-06-11 11:40:00,33.47,33.54,33.47,33.53,110800.0,21.9484,21.9943,21.9484,21.9877,110800.0
2007-06-11 11:50:00,33.53,33.55,33.5,33.51,53200.0,21.9877,22.0009,21.9681,21.9746,53200.0
2007-06-11 12:00:00,33.51,33.51,33.49,33.5,47200.0,21.9746,21.9746,21.9615,21.9681,47200.0
2007-06-11 12:10:00,33.5,33.54,33.5,33.54,74800.0,21.9681,21.9943,21.9681,21.9943,74800.0
2007-06-11 12:20:00,33.53,33.54,33.5,33.51,47000.0,21.9877,21.9943,21.9681,21.9746,47000.0
2007-06-11 12:30:00,33.52,33.53,33.52,33.52,48600.0,21.9812,21.9877,21.9812,21.9812,48600.0
2007-06-11 12:40:00,33.52,33.57,33.52,33.57,51000.0,21.9812,22.014,21.9812,22.014,51000.0
2007-06-11 12:50:00,33.56,33.56,33.52,33.55,79600.0,22.0074,22.0074,21.9812,22.0009,79600.0
2007-06-11 13:00:00,33.55,33.56,33.53,33.53,43600.0,22.0009,22.0074,21.9877,21.9877,43600.0
2007-06-11 13:10:00,33.53,33.56,33.52,33.55,57800.0,21.9877,22.0074,21.9812,22.0009,57800.0
2007-06-11 13:20:00,33.55,33.57,33.55,33.56,41600.0,22.0009,22.014,22.0009,22.0074,41600.0
2007-06-11 13:30:00,33.56,33.56,33.52,33.52,58800.0,22.0074,22.0074,21.9812,21.9812,58800.0
2007-06-11 13:40:00,33.52,33.55,33.52,33.54,33000.0,21.9812,22.0009,21.9812,21.9943,33000.0
2007-06-11 13:50:00,33.53,33.59,33.52,33.58,115800.0,21.9877,22.0271,21.9812,22.0205,115800.0
2007-06-11 14:00:00,33.58,33.63,33.57,33.61,113800.0,22.0205,22.0533,22.014,22.0402,113800.0
2007-06-11 14:10:00,33.62,33.65,33.59,33.6,84200.0,22.0468,22.0664,22.0271,22.0336,84200.0
2007-06-11 14:20:00,33.6,33.6,33.54,33.55,68600.0,22.0336,22.0336,21.9943,22.0009,68600.0
2007-06-11 14:30:00,33.55,33.58,33.55,33.57,79600.0,22.0009,22.0205,22.0009,22.014,79600.0
2007-06-11 14:40:00,33.57,33.59,33.54,33.55,63800.0,22.014,22.0271,21.9943,22.0009,63800.0
2007-06-11 14:50:00,33.55,33.59,33.53,33.55,61200.0,22.0009,22.0271,21.9877,22.0009,61200.0
2007-06-11 15:00:00,33.55,33.57,33.51,33.56,75800.0,22.0009,22.014,21.9746,22.0074,75800.0
2007-06-11 15:10:00,33.56,33.59,33.55,33.59,53000.0,22.0074,22.0271,22.0009,22.0271,53000.0
2007-06-11 15:20:00,33.59,33.6,33.57,33.59,140400.0,22.0271,22.0336,22.014,22.0271,140400.0
2007-06-11 15:30:00,33.59,33.59,33.57,33.57,104400.0,22.0271,22.0271,22.014,22.014,104400.0
2007-06-11 15:40:00,33.58,33.6,33.57,33.58,157800.0,22.0205,22.0336,22.014,22.0205,157800.0
2007-06-11 15:50:00,33.57,33.6,33.56,33.6,334400.0,22.014,22.0336,22.0074,22.0336,334400.0
2007-06-12 09:30:00,33.49,33.55,33.42,33.5,171200.0,21.9615,22.0009,21.9156,21.9681,171200.0
2007-06-12 09:40:00,33.48,33.55,33.48,33.55,96800.0,21.955,22.0009,21.955,22.0009,96800.0
2007-06-12 09:50:00,33.55,33.56,33.52,33.52,66800.0,22.0009,22.0074,21.9812,21.9812,66800.0
2007-06-12 10:00:00,33.53,33.54,33.52,33.53,87800.0,21.9877,21.9943,21.9812,21.9877,87800.0
2007-06-12 10:10:00,33.54,33.56,33.52,33.52,78200.0,21.9943,22.0074,21.9812,21.9812,78200.0
2007-06-12 10:20:00,33.52,33.54,33.51,33.53,88400.0,21.9812,21.9943,21.9746,21.9877,88400.0
2007-06-12 10:30:00,33.52,33.6,33.52,33.58,116600.0,21.9812,22.0336,21.9812,22.0205,116600.0
2007-06-12 10:40:00,33.57,33.63,33.57,33.6,104400.0,22.014,22.0533,22.014,22.0336,104400.0
2007-06-12 10:50:00,33.6,33.6,33.54,33.55,199000.0,22.0336,22.0336,21.9943,22.0009,199000.0
2007-06-12 11:00:00,33.55,33.56,33.55,33.56,115800.0,22.0009,22.0074,22.0009,22.0074,115800.0
2007-06-12 11:10:00,33.55,33.59,33.53,33.58,89000.0,22.0009,22.0271,21.9877,22.0205,89000.0
2007-06-12 11:20:00,33.58,33.64,33.57,33.63,84200.0,22.0205,22.0599,22.014,22.0533,84200.0
2007-06-12 11:30:00,33.63,33.63,33.59,33.6,55400.0,22.0533,22.0533,22.0271,22.0336,55400.0
2007-06-12 11:40:00,33.6,33.67,33.6,33.67,98400.0,22.0336,22.0795,22.0336,22.0795,98400.0
2007-06-12 11:50:00,33.65,33.7,33.65,33.65,68400.0,22.0664,22.0992,22.0664,22.0664,68400.0
2007-06-12 12:00:00,33.64,33.65,33.59,33.62,55000.0,22.0599,22.0664,22.0271,22.0468,55000.0
2007-06-12 12:10:00,33.62,33.62,33.59,33.6,77200.0,22.0468,22.0468,22.0271,22.0336,77200.0
2007-06-12 12:20:00,33.6,33.65,33.6,33.64,80600.0,22.0336,22.0664,22.0336,22.0599,80600.0
2007-06-12 12:30:00,33.63,33.65,33.62,33.63,71600.0,22.0533,22.0664,22.0468,22.0533,71600.0
2007-06-12 12:40:00,33.64,33.66,33.62,33.65,68400.0,22.0599,22.073,22.0468,22.0664,68400.0
2007-06-12 12:50:00,33.65,33.66,33.64,33.64,53600.0,22.0664,22.073,22.0599,22.0599,53600.0
2007-06-12 13:00:00,33.64,33.68,33.63,33.66,92000.0,22.0599,22.0861,22.0533,22.073,92000.0
2007-06-12 13:10:00,33.65,33.68,33.63,33.67,98800.0,22.0664,22.0861,22.0533,22.0795,98800.0
2007-06-12 13:20:00,33.68,33.7,33.66,33.67,84800.0,22.0861,22.0992,22.073,22.0795,84800.0
2007-06-12 13:30:00,33.68,33.73,33.67,33.73,73200.0,22.0861,22.1189,22.0795,22.1189,73200.0
2007-06-12 13:40:00,33.72,33.76,33.7,33.74,106800.0,22.1123,22.1386,22.0992,22.1254,106800.0
2007-06-12 13:50:00,33.74,33.76,33.73,33.73,78000.0,22.1254,22.1386,22.1189,22.1189,78000.0
2007-06-12 14:00:00,33.74,33.79,33.74,33.74,79600.0,22.1254,22.1582,22.1254,22.1254,79600.0
2007-06-12 14:10:00,33.74,33.76,33.72,33.73,91800.0,22.1254,22.1386,22.1123,22.1189,91800.0
2007-06-12 14:20:00,33.73,33.74,33.69,33.7,108600.0,22.1189,22.1254,22.0927,22.0992,108600.0
2007-06-12 14:30:00,33.7,33.74,33.7,33.72,118600.0,22.0992,22.1254,22.0992,22.1123,118600.0
2007-06-12 14:40:00,33.72,33.72,33.67,33.71,237400.0,22.1123,22.1123,22.0795,22.1058,237400.0
2007-06-12 14:50:00,33.7,33.76,33.69,33.74,111200.0,22.0992,22.1386,22.0927,22.1254,111200.0
2007-06-12 15:00:00,33.75,33.77,33.68,33.73,267800.0,22.132,22.1451,22.0861,22.1189,267800.0
2007-06-12 15:10:00,33.73,33.75,33.64,33.72,298400.0,22.1189,22.132,22.0599,22.1123,298400.0
2007-06-12 15:20:00,33.72,33.76,33.71,33.76,202000.0,22.1123,22.1386,22.1058,22.1386,202000.0
2007-06-12 15:30:00,33.76,33.76,33.72,33.74,257600.0,22.1386,22.1386,22.1123,22.1254,257600.0
2007-06-12 15:40:00,33.74,33.77,33.71,33.74,437400.0,22.1254,22.1451,22.1058,22.1254,437400.0
2007-06-12 15:50:00,33.75,33.78,33.69,33.69,698200.0,22.132,22.1517,22.0927,22.0927,698200.0
2007-06-13 09:30:00,33.83,33.88,33.74,33.88,200000.0,22.1845,22.2173,22.1254,22.2173,200000.0
2007-06-13 09:40:00,33.87,33.9,33.82,33.88,171200.0,22.2107,22.2304,22.1779,22.2173,171200.0
2007-06-13 09:50:00,33.88,33.88,33.83,33.84,148200.0,22.2173,22.2173,22.1845,22.191,148200.0
2007-06-13 10:00:00,33.84,33.86,33.81,33.83,192800.0,22.191,22.2041,22.1714,22.1845,192800.0
2007-06-13 10:10:00,33.82,33.87,33.78,33.87,251800.0,22.1779,22.2107,22.1517,22.2107,251800.0
2007-06-13 10:20:00,33.87,33.88,33.83,33.85,272800.0,22.2107,22.2173,22.1845,22.1976,272800.0
2007-06-13 10:30:00,33.85,33.85,33.79,33.82,1479200.0,22.1976,22.1976,22.1582,22.1779,1479200.0
2007-06-13 10:40:00,33.82,33.85,33.77,33.79,536000.0,22.1779,22.1976,22.1451,22.1582,536000.0
2007-06-13 10:50:00,33.79,33.79,33.66,33.67,259200.0,22.1582,22.1582,22.073,22.0795,259200.0
2007-06-13 11:00:00,33.68,33.7,33.65,33.66,311600.0,22.0861,22.0992,22.0664,22.073,311600.0
2007-06-13 11:10:00,33.65,33.71,33.62,33.69,239400.0,22.0664,22.1058,22.0468,22.0927,239400.0
2007-06-13 11:20:00,33.69,33.69,33.65,33.65,161600.0,22.0927,22.0927,22.0664,22.0664,161600.0
2007-06-13 11:30:00,33.65,33.66,33.62,33.64,226800.0,22.0664,22.073,22.0468,22.0599,226800.0
2007-06-13 11:40:00,33.64,33.68,33.62,33.68,128400.0,22.0599,22.0861,22.0468,22.0861,128400.0
2007-06-13 11:50:00,33.68,33.68,33.62,33.62,125200.0,22.0861,22.0861,22.0468,22.0468,125200.0
2007-06-13 12:00:00,33.63,33.63,33.54,33.56,139200.0,22.0533,22.0533,21.9943,22.0074,139200.0
2007-06-13 12:10:00,33.56,33.56,33.5,33.51,128200.0,22.0074,22.0074,21.9681,21.9746,128200.0
2007-06-13 12:20:00,33.5,33.51,33.42,33.45,151400.0,21.9681,21.9746,21.9156,21.9353,151400.0
2007-06-13 12:30:00,33.45,33.51,33.44,33.5,74600.0,21.9353,21.9746,21.9287,21.9681,74600.0
2007-06-13 12:40:00,33.49,33.52,33.49,33.51,349000.0,21.9615,21.9812,21.9615,21.9746,349000.0
2007-06-13 12:50:00,33.5,33.54,33.49,33.5,144000.0,21.9681,21.9943,21.9615,21.9681,144000.0
2007-06-13 13:00:00,33.5,33.51,33.48,33.51,127000.0,21.9681,21.9746,21.955,21.9746,127000.0
2007-06-13 13:10:00,33.49,33.52,33.47,33.49,136800.0,21.9615,21.9812,21.9484,21.9615,136800.0
2007-06-13 13:20:00,33.49,33.49,33.4,33.41,133400.0,21.9615,21.9615,21.9025,21.909,133400.0
2007-06-13 13:30:00,33.41,33.43,33.38,33.42,209000.0,21.909,21.9222,21.8894,21.9156,209000.0
2007-06-13 13:40:00,33.42,33.43,33.38,33.4,137600.0,21.9156,21.9222,21.8894,21.9025,137600.0
2007-06-13 13:50:00,33.4,33.44,33.37,33.44,149800.0,21.9025,21.9287,21.8828,21.9287,149800.0
2007-06-13 14:00:00,33.44,33.49,33.43,33.47,148400.0,21.9287,21.9615,21.9222,21.9484,148400.0
2007-06-13 14:10:00,33.47,33.49,33.42,33.43,217600.0,21.9484,21.9615,21.9156,21.9222,217600.0
2007-06-13 14:20:00,33.43,33.52,33.42,33.47,276400.0,21.9222,21.9812,21.9156,21.9484,276400.0
2007-06-13 14:30:00,33.48,33.52,33.48,33.52,190000.0,21.955,21.9812,21.955,21.9812,190000.0
2007-06-13 14:40:00,33.52,33.57,33.49,33.56,250400.0,21.9812,22.014,21.9615,22.0074,250400.0
2007-06-13 14:50:00,33.56,33.61,33.55,33.6,122400.0,22.0074,22.0402,22.0009,22.0336,122400.0
2007-06-13 15:00:00,33.6,33.6,33.54,33.56,148400.0,22.0336,22.0336,21.9943,22.0074,148400.0
2007-06-13 15:10:00,33.55,33.56,33.51,33.52,122200.0,22.0009,22.0074,21.9746,21.9812,122200.0
2007-06-13 15:20:00,33.52,33.57,33.51,33.55,215200.0,21.9812,22.014,21.9746,22.0009,215200.0
2007-06-13 15:30:00,33.54,33.59,33.54,33.59,170800.0,21.9943,22.0271,21.9943,22.0271,170800.0
2007-06-13 15:40:00,33.59,33.71,33.59,33.71,500600.0,22.0271,22.1058,22.0271,22.1058,500600.0
2007-06-13 15:50:00,33.71,33.81,33.71,33.73,540600.0,22.1058,22.1714,22.1058,22.1189,540600.0
2007-06-14 09:30:00,33.63,33.69,33.62,33.63,123000.0,22.0533,22.0927,22.0468,22.0533,123000.0
2007-06-14 09:40:00,33.63,33.69,33.62,33.68,88400.0,22.0533,22.0927,22.0468,22.0861,88400.0
2007-06-14 09:50:00,33.67,33.71,33.63,33.63,326800.0,22.0795,22.1058,22.0533,22.0533,326800.0
2007-06-14 10:00:00,33.63,33.63,33.49,33.56,122600.0,22.0533,22.0533,21.9615,22.0074,122600.0
2007-06-14 10:10:00,33.55,33.59,33.52,33.52,220200.0,22.0009,22.0271,21.9812,21.9812,220200.0
2007-06-14 10:20:00,33.53,33.54,33.52,33.53,155000.0,21.9877,21.9943,21.9812,21.9877,155000.0
2007-06-14 10:30:00,33.53,33.56,33.49,33.51,238400.0,21.9877,22.0074,21.9615,21.9746,238400.0
2007-06-14 10:40:00,33.51,33.54,33.51,33.51,58400.0,21.9746,21.9943,21.9746,21.9746,58400.0
2007-06-14 10:50:00,33.51,33.52,33.5,33.51,59400.0,21.9746,21.9812,21.9681,21.9746,59400.0
2007-06-14 11:00:00,33.51,33.52,33.49,33.49,85200.0,21.9746,21.9812,21.9615,21.9615,85200.0
2007-06-14 11:10:00,33.49,33.5,33.46,33.47,162000.0,21.9615,21.9681,21.9418,21.9484,162000.0
2007-06-14 11:20:00,33.47,33.47,33.4,33.41,151200.0,21.9484,21.9484,21.9025,21.909,151200.0
2007-06-14 11:30:00,33.41,33.43,33.39,33.39,94800.0,21.909,21.9222,21.8959,21.8959,94800.0
2007-06-14 11:40:00,33.39,33.42,33.37,33.38,108400.0,21.8959,21.9156,21.8828,21.8894,108400.0
2007-06-14 11:50:00,33.38,33.38,33.34,33.37,68200.0,21.8894,21.8894,21.8631,21.8828,68200.0
2007-06-14 12:00:00,33.36,33.37,33.35,33.35,64000.0,21.8763,21.8828,21.8697,21.8697,64000.0
2007-06-14 12:10:00,33.35,33.41,33.35,33.4,96600.0,21.8697,21.909,21.8697,21.9025,96600.0
2007-06-14 12:20:00,33.39,33.48,33.39,33.46,125400.0,21.8959,21.955,21.8959,21.9418,125400.0
2007-06-14 12:30:00,33.45,33.48,33.45,33.47,83200.0,21.9353,21.955,21.9353,21.9484,83200.0
2007-06-14 12:40:00,33.47,33.49,33.46,33.49,103000.0,21.9484,21.9615,21.9418,21.9615,103000.0
2007-06-14 12:50:00,33.48,33.49,33.4,33.42,134000.0,21.955,21.9615,21.9025,21.9156,134000.0
2007-06-14 13:00:00,33.42,33.43,33.41,33.43,67800.0,21.9156,21.9222,21.909,21.9222,67800.0
2007-06-14 13:10:00,33.43,33.45,33.43,33.44,96800.0,21.9222,21.9353,21.9222,21.9287,96800.0
2007-06-14 13:20:00,33.44,33.45,33.39,33.39,95200.0,21.9287,21.9353,21.8959,21.8959,95200.0
2007-06-14 13:30:00,33.39,33.4,33.38,33.4,49800.0,21.8959,21.9025,21.8894,21.9025,49800.0
2007-06-14 13:40:00,33.39,33.4,33.37,33.38,96000.0,21.8959,21.9025,21.8828,21.8894,96000.0
2007-06-14 13:50:00,33.38,33.39,33.35,33.37,132800.0,21.8894,21.8959,21.8697,21.8828,132800.0
2007-06-14 14:00:00,33.37,33.4,33.35,33.39,90800.0,21.8828,21.9025,21.8697,21.8959,90800.0
2007-06-14 14:10:00,33.4,33.42,33.39,33.41,60000.0,21.9025,21.9156,21.8959,21.909,60000.0
2007-06-14 14:20:00,33.41,33.45,33.41,33.45,107400.0,21.909,21.9353,21.909,21.9353,107400.0
2007-06-14 14:30:00,33.44,33.48,33.44,33.48,129600.0,21.9287,21.955,21.9287,21.955,129600.0
2007-06-14 14:40:00,33.48,33.48,33.43,33.45,119800.0,21.955,21.955,21.9222,21.9353,119800.0
2007-06-14 14:50:00,33.45,33.46,33.43,33.44,91200.0,21.9353,21.9418,21.9222,21.9287,91200.0
2007-06-14 15:00:00,33.44,33.46,33.41,33.42,181600.0,21.9287,21.9418,21.909,21.9156,181600.0
2007-06-14 15:10:00,33.41,33.44,33.41,33.41,88800.0,21.909,21.9287,21.909,21.909,88800.0
2007-06-14 15:20:00,33.41,33.44,33.41,33.43,88400.0,21.909,21.9287,21.909,21.9222,88400.0
2007-06-14 15:30:00,33.42,33.43,33.41,33.41,91800.0,21.9156,21.9222,21.909,21.909,91800.0
2007-06-14 15:40:00,33.41,33.48,33.41,33.48,147000.0,21.909,21.955,21.909,21.955,147000.0
2007-06-14 15:50:00,33.48,33.48,33.38,33.39,224000.0,21.955,21.955,21.8894,21.8959,224000.0
2007-06-15 09:30:00,33.49,33.61,33.41,33.52,1094000.0,21.9615,22.0402,21.909,21.9812,1094000.0
2007-06-15 09:40:00,33.51,33.52,33.43,33.44,267200.0,21.9746,21.9812,21.9222,21.9287,267200.0
2007-06-15 09:50:00,33.44,33.45,33.41,33.42,92200.0,21.9287,21.9353,21.909,21.9156,92200.0
2007-06-15 10:00:00,33.41,33.42,33.35,33.35,128600.0,21.909,21.9156,21.8697,21.8697,128600.0
2007-06-15 10:10:00,33.35,33.41,33.3,33.32,214000.0,21.8697,21.909,21.8369,21.85,214000.0
2007-06-15 10:20:00,33.31,33.35,33.31,33.34,136000.0,21.8435,21.8697,21.8435,21.8631,136000.0
2007-06-15 10:30:00,33.34,33.35,33.32,33.34,136000.0,21.8631,21.8697,21.85,21.8631,136000.0
2007-06-15 10:40:00,33.34,33.34,33.32,33.32,78400.0,21.8631,21.8631,21.85,21.85,78400.0
2007-06-15 10:50:00,33.32,33.34,33.27,33.28,130000.0,21.85,21.8631,21.8172,21.8238,130000.0
2007-06-15 11:00:00,33.28,33.32,33.27,33.29,109200.0,21.8238,21.85,21.8172,21.8304,109200.0
2007-06-15 11:10:00,33.28,33.29,33.25,33.26,127200.0,21.8238,21.8304,21.8041,21.8107,127200.0
2007-06-15 11:20:00,33.26,33.28,33.26,33.27,86000.0,21.8107,21.8238,21.8107,21.8172,86000.0
2007-06-15 11:30:00,33.27,33.28,33.25,33.26,117000.0,21.8172,21.8238,21.8041,21.8107,117000.0
2007-06-15 11:40:00,33.26,33.26,33.2,33.2,121800.0,21.8107,21.8107,21.7713,21.7713,121800.0
2007-06-15 11:50:00,33.2,33.24,33.19,33.22,110200.0,21.7713,21.7976,21.7648,21.7845,110200.0
2007-06-15 12:00:00,33.21,33.25,33.2,33.25,92200.0,21.7779,21.8041,21.7713,21.8041,92200.0
2007-06-15 12:10:00,33.25,33.27,33.24,33.27,63800.0,21.8041,21.8172,21.7976,21.8172,63800.0
2007-06-15 12:20:00,33.27,33.29,33.27,33.28,76400.0,21.8172,21.8304,21.8172,21.8238,76400.0
2007-06-15 12:30:00,33.28,33.33,33.27,33.33,81200.0,21.8238,21.8566,21.8172,21.8566,81200.0
2007-06-15 12:40:00,33.32,33.33,33.3,33.31,72200.0,21.85,21.8566,21.8369,21.8435,72200.0
2007-06-15 12:50:00,33.31,33.31,33.27,33.28,79800.0,21.8435,21.8435,21.8172,21.8238,79800.0
2007-06-15 13:00:00,33.28,33.28,33.24,33.24,185600.0,21.8238,21.8238,21.7976,21.7976,185600.0
2007-06-15 13:10:00,33.24,33.24,33.23,33.23,73600.0,21.7976,21.7976,21.791,21.791,73600.0
2007-06-15 13:20:00,33.23,33.27,33.23,33.27,96800.0,21.791,21.8172,21.791,21.8172,96800.0
2007-06-15 13:30:00,33.26,33.27,33.25,33.26,60000.0,21.8107,21.8172,21.8041,21.8107,60000.0
2007-06-15 13:40:00,33.26,33.31,33.26,33.29,130800.0,21.8107,21.8435,21.8107,21.8304,130800.0
2007-06-15 13:50:00,33.28,33.31,33.27,33.27,82200.0,21.8238,21.8435,21.8172,21.8172,82200.0
2007-06-15 14:00:00,33.27,33.28,33.25,33.26,114000.0,21.8172,21.8238,21.8041,21.8107,114000.0
2007-06-15 14:10:00,33.25,33.26,33.23,33.26,138600.0,21.8041,21.8107,21.791,21.8107,138600.0
2007-06-15 14:20:00,33.26,33.27,33.25,33.27,50600.0,21.8107,21.8172,21.8041,21.8172,50600.0
2007-06-15 14:30:00,33.26,33.3,33.26,33.28,98400.0,21.8107,21.8369,21.8107,21.8238,98400.0
2007-06-15 14:40:00,33.28,33.31,33.27,33.3,111000.0,21.8238,21.8435,21.8172,21.8369,111000.0
2007-06-15 14:50:00,33.3,33.31,33.27,33.3,122200.0,21.8369,21.8435,21.8172,21.8369,122200.0
2007-06-15 15:00:00,33.3,33.31,33.28,33.28,123000.0,21.8369,21.8435,21.8238,21.8238,123000.0
2007-06-15 15:10:00,33.28,33.3,33.24,33.26,104200.0,21.8238,21.8369,21.7976,21.8107,104200.0
2007-06-15 15:20:00,33.26,33.26,33.24,33.24,187400.0,21.8107,21.8107,21.7976,21.7976,187400.0
2007-06-15 15:30:00,33.24,33.26,33.24,33.24,178600.0,21.7976,21.8107,21.7976,21.7976,178600.0
2007-06-15 15:40:00,33.24,33.32,33.24,33.32,200800.0,21.7976,21.85,21.7976,21.85,200800.0
2007-06-15 15:50:00,33.32,33.32,33.29,33.3,389600.0,21.85,21.85,21.8304,21.8369,389600.0
2007-06-18 09:30:00,33.36,33.4,33.32,33.32,76600.0,21.8763,21.9025,21.85,21.85,76600.0
2007-06-18 09:40:00,33.31,33.32,33.24,33.27,78800.0,21.8435,21.85,21.7976,21.8172,78800.0
2007-06-18 09:50:00,33.27,33.29,33.26,33.27,112400.0,21.8172,21.8304,21.8107,21.8172,112400.0
2007-06-18 10:00:00,33.27,33.27,33.24,33.26,93600.0,21.8172,21.8172,21.7976,21.8107,93600.0
2007-06-18 10:10:00,33.26,33.28,33.21,33.24,100600.0,21.8107,21.8238,21.7779,21.7976,100600.0
2007-06-18 10:20:00,33.23,33.24,33.21,33.22,61800.0,21.791,21.7976,21.7779,21.7845,61800.0
2007-06-18 10:30:00,33.22,33.24,33.2,33.2,83000.0,21.7845,21.7976,21.7713,21.7713,83000.0
2007-06-18 10:40:00,33.2,33.21,33.17,33.17,78400.0,21.7713,21.7779,21.7517,21.7517,78400.0
2007-06-18 10:50:00,33.17,33.2,33.17,33.18,99400.0,21.7517,21.7713,21.7517,21.7582,99400.0
2007-06-18 11:00:00,33.19,33.23,33.19,33.22,40000.0,21.7648,21.791,21.7648,21.7845,40000.0
2007-06-18 11:10:00,33.22,33.27,33.21,33.26,103800.0,21.7845,21.8172,21.7779,21.8107,103800.0
2007-06-18 11:20:00,33.27,33.31,33.27,33.3,48200.0,21.8172,21.8435,21.8172,21.8369,48200.0
2007-06-18 11:30:00,33.31,33.33,33.29,33.32,58200.0,21.8435,21.8566,21.8304,21.85,58200.0
2007-06-18 11:40:00,33.31,33.33,33.27,33.27,32400.0,21.8435,21.8566,21.8172,21.8172,32400.0
2007-06-18 11:50:00,33.27,33.27,33.23,33.23,54600.0,21.8172,21.8172,21.791,21.791,54600.0
2007-06-18 12:00:00,33.24,33.24,33.23,33.24,32800.0,21.7976,21.7976,21.791,21.7976,32800.0
2007-06-18 12:10:00,33.24,33.24,33.2,33.24,95400.0,21.7976,21.7976,21.7713,21.7976,95400.0
2007-06-18 12:20:00,33.24,33.24,33.22,33.22,41200.0,21.7976,21.7976,21.7845,21.7845,41200.0
2007-06-18 12:30:00,33.22,33.24,33.22,33.24,44800.0,21.7845,21.7976,21.7845,21.7976,44800.0
2007-06-18 12:40:00,33.24,33.24,33.24,33.24,33800.0,21.7976,21.7976,21.7976,21.7976,33800.0
2007-06-18 12:50:00,33.24,33.24,33.22,33.23,40200.0,21.7976,21.7976,21.7845,21.791,40200.0
2007-06-18 13:00:00,33.23,33.24,33.2,33.23,62000.0,21.791,21.7976,21.7713,21.791,62000.0
2007-06-18 13:10:00,33.23,33.24,33.23,33.24,41800.0,21.791,21.7976,21.791,21.7976,41800.0
2007-06-18 13:20:00,33.23,33.23,33.21,33.22,39000.0,21.791,21.791,21.7779,21.7845,39000.0
2007-06-18 13:30:00,33.23,33.23,33.2,33.21,89400.0,21.791,21.791,21.7713,21.7779,89400.0
2007-06-18 13:40:00,33.22,33.22,33.19,33.2,53600.0,21.7845,21.7845,21.7648,21.7713,53600.0
2007-06-18 13:50:00,33.2,33.21,33.2,33.2,66800.0,21.7713,21.7779,21.7713,21.7713,66800.0
2007-06-18 14:00:00,33.2,33.2,33.17,33.19,70400.0,21.7713,21.7713,21.7517,21.7648,70400.0
2007-06-18 14:10:00,33.19,33.19,33.18,33.19,38800.0,21.7648,21.7648,21.7582,21.7648,38800.0
2007-06-18 14:20:00,33.18,33.21,33.17,33.21,68800.0,21.7582,21.7779,21.7517,21.7779,68800.0
2007-06-18 14:30:00,33.22,33.23,33.21,33.23,77000.0,21.7845,21.791,21.7779,21.791,77000.0
2007-06-18 14:40:00,33.23,33.23,33.19,33.22,59000.0,21.791,21.791,21.7648,21.7845,59000.0
2007-06-18 14:50:00,33.22,33.23,33.22,33.23,68600.0,21.7845,21.791,21.7845,21.791,68600.0
2007-06-18 15:00:00,33.23,33.23,33.2,33.2,75200.0,21.791,21.791,21.7713,21.7713,75200.0
2007-06-18 15:10:00,33.2,33.21,33.18,33.19,75400.0,21.7713,21.7779,21.7582,21.7648,75400.0
2007-06-18 15:20:00,33.19,33.21,33.18,33.2,87000.0,21.7648,21.7779,21.7582,21.7713,87000.0
2007-06-18 15:30:00,33.2,33.2,33.18,33.19,73000.0,21.7713,21.7713,21.7582,21.7648,73000.0
2007-06-18 15:40:00,33.19,33.2,33.16,33.18,138000.0,21.7648,21.7713,21.7451,21.7582,138000.0
2007-06-18 15:50:00,33.18,33.18,33.06,33.15,280800.0,21.7582,21.7582,21.6795,21.7385,280800.0
2007-06-19 09:30:00,33.09,33.09,32.95,32.99,149200.0,21.6992,21.6992,21.6074,21.6336,149200.0
2007-06-19 09:40:00,32.98,33.03,32.98,33.0,179600.0,21.6271,21.6599,21.6271,21.6402,179600.0
2007-06-19 09:50:00,33.0,33.01,32.89,32.89,111000.0,21.6402,21.6467,21.5681,21.5681,111000.0
2007-06-19 10:00:00,32.89,32.93,32.88,32.9,74000.0,21.5681,21.5943,21.5615,21.5746,74000.0
2007-06-19 10:10:00,32.9,32.91,32.88,32.88,172800.0,21.5746,21.5812,21.5615,21.5615,172800.0
2007-06-19 10:20:00,32.88,32.93,32.87,32.92,80800.0,21.5615,21.5943,21.5549,21.5877,80800.0
2007-06-19 10:30:00,32.93,32.94,32.89,32.9,112400.0,21.5943,21.6008,21.5681,21.5746,112400.0
2007-06-19 10:40:00,32.9,32.92,32.88,32.92,61600.0,21.5746,21.5877,21.5615,21.5877,61600.0
2007-06-19 10:50:00,32.91,32.99,32.91,32.95,90400.0,21.5812,21.6336,21.5812,21.6074,90400.0
2007-06-19 11:00:00,32.95,32.95,32.91,32.93,33600.0,21.6074,21.6074,21.5812,21.5943,33600.0
2007-06-19 11:10:00,32.93,32.93,32.88,32.88,59800.0,21.5943,21.5943,21.5615,21.5615,59800.0
2007-06-19 11:20:00,32.88,32.88,32.82,32.82,132000.0,21.5615,21.5615,21.5221,21.5221,132000.0
2007-06-19 11:30:00,32.82,32.82,32.8,32.8,63600.0,21.5221,21.5221,21.509,21.509,63600.0
2007-06-19 11:40:00,32.8,32.82,32.78,32.79,92200.0,21.509,21.5221,21.4959,21.5025,92200.0
2007-06-19 11:50:00,32.79,32.82,32.79,32.81,66000.0,21.5025,21.5221,21.5025,21.5156,66000.0
2007-06-19 12:00:00,32.81,32.84,32.8,32.82,101200.0,21.5156,21.5353,21.509,21.5221,101200.0
2007-06-19 12:10:00,32.82,32.85,32.78,32.82,129200.0,21.5221,21.5418,21.4959,21.5221,129200.0
2007-06-19 12:20:00,32.84,32.84,32.81,32.83,79400.0,21.5353,21.5353,21.5156,21.5287,79400.0
2007-06-19 12:30:00,32.82,32.83,32.78,32.8,67600.0,21.5221,21.5287,21.4959,21.509,67600.0
2007-06-19 12:40:00,32.8,32.83,32.8,32.83,68400.0,21.509,21.5287,21.509,21.5287,68400.0
2007-06-19 12:50:00,32.83,32.84,32.81,32.82,44000.0,21.5287,21.5353,21.5156,21.5221,44000.0
2007-06-19 13:00:00,32.82,32.83,32.8,32.82,66200.0,21.5221,21.5287,21.509,21.5221,66200.0
2007-06-19 13:10:00,32.82,32.83,32.81,32.81,124400.0,21.5221,21.5287,21.5156,21.5156,124400.0
2007-06-19 13:20:00,32.81,32.84,32.81,32.84,87200.0,21.5156,21.5353,21.5156,21.5353,87200.0
2007-06-19 13:30:00,32.84,32.85,32.82,32.84,45600.0,21.5353,21.5418,21.5221,21.5353,45600.0
2007-06-19 13:40:00,32.84,32.85,32.83,32.85,37600.0,21.5353,21.5418,21.5287,21.5418,37600.0
2007-06-19 13:50:00,32.85,32.88,32.84,32.84,101800.0,21.5418,21.5615,21.5353,21.5353,101800.0
2007-06-19 14:00:00,32.84,32.84,32.8,32.82,65600.0,21.5353,21.5353,21.509,21.5221,65600.0
2007-06-19 14:10:00,32.82,32.85,32.82,32.84,52200.0,21.5221,21.5418,21.5221,21.5353,52200.0
2007-06-19 14:20:00,32.84,32.86,32.83,32.85,45400.0,21.5353,21.5484,21.5287,21.5418,45400.0
2007-06-19 14:30:00,32.85,32.89,32.83,32.87,101200.0,21.5418,21.5681,21.5287,21.5549,101200.0
2007-06-19 14:40:00,32.87,32.92,32.86,32.92,83200.0,21.5549,21.5877,21.5484,21.5877,83200.0
2007-06-19 14:50:00,32.92,32.92,32.89,32.92,108200.0,21.5877,21.5877,21.5681,21.5877,108200.0
2007-06-19 15:00:00,32.92,32.93,32.88,32.91,119200.0,21.5877,21.5943,21.5615,21.5812,119200.0
2007-06-19 15:10:00,32.91,32.92,32.9,32.9,82600.0,21.5812,21.5877,21.5746,21.5746,82600.0
2007-06-19 15:20:00,32.9,32.92,32.85,32.85,113400.0,21.5746,21.5877,21.5418,21.5418,113400.0
2007-06-19 15:30:00,32.85,32.88,32.85,32.85,103200.0,21.5418,21.5615,21.5418,21.5418,103200.0
2007-06-19 15:40:00,32.85,32.9,32.85,32.9,171800.0,21.5418,21.5746,21.5418,21.5746,171800.0
2007-06-19 15:50:00,32.9,32.91,32.85,32.88,227000.0,21.5746,21.5812,21.5418,21.5615,227000.0
2007-06-20 09:30:00,33.35,33.35,33.25,33.28,551400.0,21.8697,21.8697,21.8041,21.8238,551400.0
2007-06-20 09:40:00,33.29,33.31,33.2,33.27,296600.0,21.8304,21.8435,21.7713,21.8172,296600.0
2007-06-20 09:50:00,33.26,33.37,33.26,33.3,277600.0,21.8107,21.8828,21.8107,21.8369,277600.0
2007-06-20 10:00:00,33.29,33.35,33.26,33.35,259200.0,21.8304,21.8697,21.8107,21.8697,259200.0
2007-06-20 10:10:00,33.35,33.43,33.34,33.41,362600.0,21.8697,21.9222,21.8631,21.909,362600.0
2007-06-20 10:20:00,33.41,33.5,33.41,33.47,214200.0,21.909,21.9681,21.909,21.9484,214200.0
2007-06-20 10:30:00,33.47,33.52,33.45,33.45,249800.0,21.9484,21.9812,21.9353,21.9353,249800.0
2007-06-20 10:40:00,33.46,33.46,33.35,33.35,158800.0,21.9418,21.9418,21.8697,21.8697,158800.0
2007-06-20 10:50:00,33.35,33.42,33.33,33.42,193800.0,21.8697,21.9156,21.8566,21.9156,193800.0
2007-06-20 11:00:00,33.42,33.44,33.42,33.43,172400.0,21.9156,21.9287,21.9156,21.9222,172400.0
2007-06-20 11:10:00,33.43,33.43,33.41,33.43,131600.0,21.9222,21.9222,21.909,21.9222,131600.0
2007-06-20 11:20:00,33.43,33.44,33.38,33.42,244200.0,21.9222,21.9287,21.8894,21.9156,244200.0
2007-06-20 11:30:00,33.42,33.43,33.38,33.38,70200.0,21.9156,21.9222,21.8894,21.8894,70200.0
2007-06-20 11:40:00,33.38,33.43,33.38,33.4,102200.0,21.8894,21.9222,21.8894,21.9025,102200.0
2007-06-20 11:50:00,33.4,33.45,33.4,33.44,191200.0,21.9025,21.9353,21.9025,21.9287,191200.0
2007-06-20 12:00:00,33.43,33.44,33.38,33.42,128000.0,21.9222,21.9287,21.8894,21.9156,128000.0
2007-06-20 12:10:00,33.42,33.49,33.42,33.49,94600.0,21.9156,21.9615,21.9156,21.9615,94600.0
2007-06-20 12:20:00,33.49,33.5,33.42,33.44,256200.0,21.9615,21.9681,21.9156,21.9287,256200.0
2007-06-20 12:30:00,33.44,33.47,33.44,33.47,62400.0,21.9287,21.9484,21.9287,21.9484,62400.0
2007-06-20 12:40:00,33.47,33.49,33.47,33.49,59600.0,21.9484,21.9615,21.9484,21.9615,59600.0
2007-06-20 12:50:00,33.49,33.51,33.49,33.5,122600.0,21.9615,21.9746,21.9615,21.9681,122600.0
2007-06-20 13:00:00,33.49,33.51,33.45,33.47,147600.0,21.9615,21.9746,21.9353,21.9484,147600.0
2007-06-20 13:10:00,33.47,33.49,33.46,33.49,96600.0,21.9484,21.9615,21.9418,21.9615,96600.0
2007-06-20 13:20:00,33.49,33.5,33.47,33.5,115000.0,21.9615,21.9681,21.9484,21.9681,115000.0
2007-06-20 13:30:00,33.5,33.5,33.49,33.49,113200.0,21.9681,21.9681,21.9615,21.9615,113200.0
2007-06-20 13:40:00,33.49,33.49,33.46,33.48,76200.0,21.9615,21.9615,21.9418,21.955,76200.0
2007-06-20 13:50:00,33.48,33.49,33.46,33.46,71800.0,21.955,21.9615,21.9418,21.9418,71800.0
2007-06-20 14:00:00,33.45,33.48,33.45,33.48,90200.0,21.9353,21.955,21.9353,21.955,90200.0
2007-06-20 14:10:00,33.48,33.48,33.45,33.46,80000.0,21.955,21.955,21.9353,21.9418,80000.0
2007-06-20 14:20:00,33.46,33.46,33.38,33.39,168200.0,21.9418,21.9418,21.8894,21.8959,168200.0
2007-06-20 14:30:00,33.4,33.43,33.36,33.4,246600.0,21.9025,21.9222,21.8763,21.9025,246600.0
2007-06-20 14:40:00,33.41,33.49,33.41,33.47,168000.0,21.909,21.9615,21.909,21.9484,168000.0
2007-06-20 14:50:00,33.48,33.49,33.45,33.47,50600.0,21.955,21.9615,21.9353,21.9484,50600.0
2007-06-20 15:00:00,33.47,33.47,33.39,33.43,111200.0,21.9484,21.9484,21.8959,21.9222,111200.0
2007-06-20 15:10:00,33.43,33.45,33.42,33.43,155800.0,21.9222,21.9353,21.9156,21.9222,155800.0
2007-06-20 15:20:00,33.43,33.43,33.34,33.36,258400.0,21.9222,21.9222,21.8631,21.8763,258400.0
2007-06-20 15:30:00,33.36,33.38,33.29,33.31,202000.0,21.8763,21.8894,21.8304,21.8435,202000.0
2007-06-20 15:40:00,33.31,33.37,33.3,33.33,248600.0,21.8435,21.8828,21.8369,21.8566,248600.0
2007-06-20 15:50:00,33.33,33.34,33.2,33.2,459600.0,21.8566,21.8631,21.7713,21.7713,459600.0
2007-06-21 09:30:00,33.15,33.27,33.08,33.2,195600.0,21.7385,21.8172,21.6926,21.7713,195600.0
2007-06-21 09:40:00,33.22,33.27,33.18,33.27,109800.0,21.7845,21.8172,21.7582,21.8172,109800.0
2007-06-21 09:50:00,33.27,33.3,33.18,33.2,131200.0,21.8172,21.8369,21.7582,21.7713,131200.0
2007-06-21 10:00:00,33.19,33.22,33.13,33.14,165800.0,21.7648,21.7845,21.7254,21.732,165800.0
2007-06-21 10:10:00,33.16,33.22,33.13,33.2,85600.0,21.7451,21.7845,21.7254,21.7713,85600.0
2007-06-21 10:20:00,33.19,33.27,33.15,33.17,231200.0,21.7648,21.8172,21.7385,21.7517,231200.0
2007-06-21 10:30:00,33.18,33.22,33.13,33.14,90000.0,21.7582,21.7845,21.7254,21.732,90000.0
2007-06-21 10:40:00,33.13,33.18,33.13,33.17,153600.0,21.7254,21.7582,21.7254,21.7517,153600.0
2007-06-21 10:50:00,33.17,33.24,33.17,33.18,158200.0,21.7517,21.7976,21.7517,21.7582,158200.0
2007-06-21 11:00:00,33.19,33.2,33.13,33.13,76400.0,21.7648,21.7713,21.7254,21.7254,76400.0
2007-06-21 11:10:00,33.13,33.15,33.13,33.13,82000.0,21.7254,21.7385,21.7254,21.7254,82000.0
2007-06-21 11:20:00,33.14,33.15,33.1,33.13,154200.0,21.732,21.7385,21.7058,21.7254,154200.0
2007-06-21 11:30:00,33.13,33.14,33.1,33.12,83800.0,21.7254,21.732,21.7058,21.7189,83800.0
2007-06-21 11:40:00,33.12,33.12,33.07,33.1,182400.0,21.7189,21.7189,21.6861,21.7058,182400.0
2007-06-21 11:50:00,33.1,33.1,33.0,33.0,225600.0,21.7058,21.7058,21.6402,21.6402,225600.0
2007-06-21 12:00:00,33.0,33.05,32.97,33.03,216600.0,21.6402,21.673,21.6205,21.6599,216600.0
2007-06-21 12:10:00,33.02,33.02,32.98,32.99,80600.0,21.6533,21.6533,21.6271,21.6336,80600.0
2007-06-21 12:20:00,32.99,33.0,32.94,32.98,148600.0,21.6336,21.6402,21.6008,21.6271,148600.0
2007-06-21 12:30:00,32.97,32.98,32.91,32.95,197400.0,21.6205,21.6271,21.5812,21.6074,197400.0
2007-06-21 12:40:00,32.96,33.02,32.94,33.02,161600.0,21.614,21.6533,21.6008,21.6533,161600.0
2007-06-21 12:50:00,33.02,33.04,33.02,33.04,41000.0,21.6533,21.6664,21.6533,21.6664,41000.0
2007-06-21 13:00:00,33.04,33.13,33.04,33.13,57000.0,21.6664,21.7254,21.6664,21.7254,57000.0
2007-06-21 13:10:00,33.12,33.16,33.12,33.14,121600.0,21.7189,21.7451,21.7189,21.732,121600.0
2007-06-21 13:20:00,33.14,33.15,33.08,33.09,57600.0,21.732,21.7385,21.6926,21.6992,57600.0
2007-06-21 13:30:00,33.1,33.15,33.1,33.15,79600.0,21.7058,21.7385,21.7058,21.7385,79600.0
2007-06-21 13:40:00,33.15,33.15,33.12,33.13,85600.0,21.7385,21.7385,21.7189,21.7254,85600.0
2007-06-21 13:50:00,33.13,33.13,33.09,33.1,98400.0,21.7254,21.7254,21.6992,21.7058,98400.0
2007-06-21 14:00:00,33.1,33.15,33.09,33.15,95200.0,21.7058,21.7385,21.6992,21.7385,95200.0
2007-06-21 14:10:00,33.15,33.2,33.15,33.2,134200.0,21.7385,21.7713,21.7385,21.7713,134200.0
2007-06-21 14:20:00,33.19,33.2,33.16,33.17,271600.0,21.7648,21.7713,21.7451,21.7517,271600.0
2007-06-21 14:30:00,33.17,33.21,33.16,33.16,301400.0,21.7517,21.7779,21.7451,21.7451,301400.0
2007-06-21 14:40:00,33.16,33.18,33.15,33.17,168400.0,21.7451,21.7582,21.7385,21.7517,168400.0
2007-06-21 14:50:00,33.17,33.22,33.16,33.2,405000.0,21.7517,21.7845,21.7451,21.7713,405000.0
2007-06-21 15:00:00,33.19,33.21,33.15,33.17,139800.0,21.7648,21.7779,21.7385,21.7517,139800.0
2007-06-21 15:10:00,33.17,33.17,33.1,33.12,133400.0,21.7517,21.7517,21.7058,21.7189,133400.0
2007-06-21 15:20:00,33.12,33.13,33.1,33.12,114000.0,21.7189,21.7254,21.7058,21.7189,114000.0
2007-06-21 15:30:00,33.12,33.13,33.08,33.1,137800.0,21.7189,21.7254,21.6926,21.7058,137800.0
2007-06-21 15:40:00,33.1,33.11,33.09,33.1,184200.0,21.7058,21.7123,21.6992,21.7058,184200.0
2007-06-21 15:50:00,33.1,33.17,33.1,33.15,169600.0,21.7058,21.7517,21.7058,21.7385,169600.0
2007-06-22 09:30:00,32.99,33.02,32.95,33.0,153600.0,21.6336,21.6533,21.6074,21.6402,153600.0
2007-06-22 09:40:00,33.0,33.0,32.84,32.89,353200.0,21.6402,21.6402,21.5353,21.5681,353200.0
2007-06-22 09:50:00,32.89,32.9,32.83,32.84,169800.0,21.5681,21.5746,21.5287,21.5353,169800.0
2007-06-22 10:00:00,32.84,32.89,32.83,32.88,115600.0,21.5353,21.5681,21.5287,21.5615,115600.0
2007-06-22 10:10:00,32.87,32.91,32.84,32.84,160800.0,21.5549,21.5812,21.5353,21.5353,160800.0
2007-06-22 10:20:00,32.84,32.87,32.81,32.82,124000.0,21.5353,21.5549,21.5156,21.5221,124000.0
2007-06-22 10:30:00,32.82,32.83,32.79,32.81,113600.0,21.5221,21.5287,21.5025,21.5156,113600.0
2007-06-22 10:40:00,32.81,32.92,32.8,32.91,164400.0,21.5156,21.5877,21.509,21.5812,164400.0
2007-06-22 10:50:00,32.92,32.92,32.81,32.81,104000.0,21.5877,21.5877,21.5156,21.5156,104000.0
2007-06-22 11:00:00,32.81,32.81,32.67,32.7,222200.0,21.5156,21.5156,21.4238,21.4435,222200.0
2007-06-22 11:10:00,32.7,32.7,32.67,32.68,139000.0,21.4435,21.4435,21.4238,21.4303,139000.0
2007-06-22 11:20:00,32.68,32.8,32.66,32.8,254200.0,21.4303,21.509,21.4172,21.509,254200.0
2007-06-22 11:30:00,32.8,32.83,32.79,32.82,120800.0,21.509,21.5287,21.5025,21.5221,120800.0
2007-06-22 11:40:00,32.82,32.86,32.82,32.85,100800.0,21.5221,21.5484,21.5221,21.5418,100800.0
2007-06-22 11:50:00,32.85,32.85,32.83,32.84,80000.0,21.5418,21.5418,21.5287,21.5353,80000.0
2007-06-22 12:00:00,32.84,32.88,32.83,32.85,157800.0,21.5353,21.5615,21.5287,21.5418,157800.0
2007-06-22 12:10:00,32.85,32.85,32.81,32.83,246600.0,21.5418,21.5418,21.5156,21.5287,246600.0
2007-06-22 12:20:00,32.83,32.83,32.75,32.75,289800.0,21.5287,21.5287,21.4762,21.4762,289800.0
2007-06-22 12:30:00,32.75,32.77,32.64,32.7,192800.0,21.4762,21.4894,21.4041,21.4435,192800.0
2007-06-22 12:40:00,32.69,32.75,32.66,32.74,102000.0,21.4369,21.4762,21.4172,21.4697,102000.0
2007-06-22 12:50:00,32.75,32.76,32.69,32.71,73000.0,21.4762,21.4828,21.4369,21.45,73000.0
2007-06-22 13:00:00,32.71,32.74,32.68,32.71,210000.0,21.45,21.4697,21.4303,21.45,210000.0
2007-06-22 13:10:00,32.71,32.75,32.69,32.74,71200.0,21.45,21.4762,21.4369,21.4697,71200.0
2007-06-22 13:20:00,32.74,32.85,32.73,32.81,124800.0,21.4697,21.5418,21.4631,21.5156,124800.0
2007-06-22 13:30:00,32.8,32.83,32.77,32.83,93600.0,21.509,21.5287,21.4894,21.5287,93600.0
2007-06-22 13:40:00,32.83,32.83,32.72,32.72,112600.0,21.5287,21.5287,21.4566,21.4566,112600.0
2007-06-22 13:50:00,32.73,32.73,32.67,32.69,147600.0,21.4631,21.4631,21.4238,21.4369,147600.0
2007-06-22 14:00:00,32.69,32.73,32.68,32.73,138800.0,21.4369,21.4631,21.4303,21.4631,138800.0
2007-06-22 14:10:00,32.72,32.77,32.72,32.76,60800.0,21.4566,21.4894,21.4566,21.4828,60800.0
2007-06-22 14:20:00,32.76,32.79,32.72,32.77,110800.0,21.4828,21.5025,21.4566,21.4894,110800.0
2007-06-22 14:30:00,32.77,32.8,32.72,32.77,143200.0,21.4894,21.509,21.4566,21.4894,143200.0
2007-06-22 14:40:00,32.77,32.79,32.77,32.79,68200.0,21.4894,21.5025,21.4894,21.5025,68200.0
2007-06-22 14:50:00,32.79,32.81,32.76,32.8,95000.0,21.5025,21.5156,21.4828,21.509,95000.0
2007-06-22 15:00:00,32.8,32.83,32.79,32.8,143800.0,21.509,21.5287,21.5025,21.509,143800.0
2007-06-22 15:10:00,32.8,32.81,32.68,32.7,311400.0,21.509,21.5156,21.4303,21.4435,311400.0
2007-06-22 15:20:00,32.69,32.71,32.6,32.6,417000.0,21.4369,21.45,21.3779,21.3779,417000.0
2007-06-22 15:30:00,32.61,32.69,32.6,32.62,369600.0,21.3844,21.4369,21.3779,21.391,369600.0
2007-06-22 15:40:00,32.63,32.63,32.53,32.56,486800.0,21.3976,21.3976,21.332,21.3516,486800.0
2007-06-22 15:50:00,32.56,32.71,32.56,32.68,603200.0,21.3516,21.45,21.3516,21.4303,603200.0
2007-06-25 09:30:00,32.69,32.87,32.69,32.81,186800.0,21.4369,21.5549,21.4369,21.5156,186800.0
2007-06-25 09:40:00,32.81,32.83,32.69,32.74,269000.0,21.5156,21.5287,21.4369,21.4697,269000.0
2007-06-25 09:50:00,32.74,32.81,32.73,32.77,152400.0,21.4697,21.5156,21.4631,21.4894,152400.0
2007-06-25 10:00:00,32.77,32.83,32.74,32.8,188800.0,21.4894,21.5287,21.4697,21.509,188800.0
2007-06-25 10:10:00,32.8,32.94,32.79,32.94,182400.0,21.509,21.6008,21.5025,21.6008,182400.0
2007-06-25 10:20:00,32.93,33.01,32.91,33.0,133000.0,21.5943,21.6467,21.5812,21.6402,133000.0
2007-06-25 10:30:00,33.0,33.01,32.85,32.86,178600.0,21.6402,21.6467,21.5418,21.5484,178600.0
2007-06-25 10:40:00,32.87,32.92,32.85,32.9,164200.0,21.5549,21.5877,21.5418,21.5746,164200.0
2007-06-25 10:50:00,32.9,32.99,32.88,32.99,134400.0,21.5746,21.6336,21.5615,21.6336,134400.0
2007-06-25 11:00:00,32.99,33.03,32.95,32.95,94400.0,21.6336,21.6599,21.6074,21.6074,94400.0
2007-06-25 11:10:00,32.95,32.98,32.91,32.91,57200.0,21.6074,21.6271,21.5812,21.5812,57200.0
2007-06-25 11:20:00,32.91,32.94,32.88,32.89,64800.0,21.5812,21.6008,21.5615,21.5681,64800.0
2007-06-25 11:30:00,32.88,32.91,32.83,32.85,96000.0,21.5615,21.5812,21.5287,21.5418,96000.0
2007-06-25 11:40:00,32.85,32.9,32.84,32.88,122000.0,21.5418,21.5746,21.5353,21.5615,122000.0
2007-06-25 11:50:00,32.89,32.91,32.87,32.91,85200.0,21.5681,21.5812,21.5549,21.5812,85200.0
2007-06-25 12:00:00,32.91,32.94,32.88,32.93,107400.0,21.5812,21.6008,21.5615,21.5943,107400.0
2007-06-25 12:10:00,32.93,32.98,32.93,32.95,78800.0,21.5943,21.6271,21.5943,21.6074,78800.0
2007-06-25 12:20:00,32.95,32.99,32.95,32.98,41200.0,21.6074,21.6336,21.6074,21.6271,41200.0
2007-06-25 12:30:00,32.98,32.99,32.98,32.98,38400.0,21.6271,21.6336,21.6271,21.6271,38400.0
2007-06-25 12:40:00,32.98,32.99,32.98,32.98,42400.0,21.6271,21.6336,21.6271,21.6271,42400.0
2007-06-25 12:50:00,32.98,32.98,32.88,32.88,78400.0,21.6271,21.6271,21.5615,21.5615,78400.0
2007-06-25 13:00:00,32.88,32.92,32.87,32.91,92800.0,21.5615,21.5877,21.5549,21.5812,92800.0
2007-06-25 13:10:00,32.9,32.92,32.89,32.9,53200.0,21.5746,21.5877,21.5681,21.5746,53200.0
2007-06-25 13:20:00,32.9,32.92,32.9,32.91,49600.0,21.5746,21.5877,21.5746,21.5812,49600.0
2007-06-25 13:30:00,32.9,32.95,32.9,32.93,86800.0,21.5746,21.6074,21.5746,21.5943,86800.0
2007-06-25 13:40:00,32.93,32.94,32.91,32.94,107000.0,21.5943,21.6008,21.5812,21.6008,107000.0
2007-06-25 13:50:00,32.93,32.93,32.89,32.89,80000.0,21.5943,21.5943,21.5681,21.5681,80000.0
2007-06-25 14:00:00,32.89,32.91,32.88,32.88,59600.0,21.5681,21.5812,21.5615,21.5615,59600.0
2007-06-25 14:10:00,32.88,32.88,32.81,32.84,138800.0,21.5615,21.5615,21.5156,21.5353,138800.0
2007-06-25 14:20:00,32.84,32.87,32.68,32.84,102800.0,21.5353,21.5549,21.4303,21.5353,102800.0
2007-06-25 14:30:00,32.83,32.83,32.7,32.76,184600.0,21.5287,21.5287,21.4435,21.4828,184600.0
2007-06-25 14:40:00,32.74,32.77,32.68,32.68,114400.0,21.4697,21.4894,21.4303,21.4303,114400.0
2007-06-25 14:50:00,32.68,32.72,32.66,32.71,99800.0,21.4303,21.4566,21.4172,21.45,99800.0
2007-06-25 15:00:00,32.71,32.73,32.66,32.69,92200.0,21.45,21.4631,21.4172,21.4369,92200.0
2007-06-25 15:10:00,32.68,32.73,32.66,32.67,120800.0,21.4303,21.4631,21.4172,21.4238,120800.0
2007-06-25 15:20:00,32.66,32.76,32.66,32.72,106400.0,21.4172,21.4828,21.4172,21.4566,106400.0
2007-06-25 15:30:00,32.72,32.79,32.71,32.78,167800.0,21.4566,21.5025,21.45,21.4959,167800.0
2007-06-25 15:40:00,32.77,32.77,32.68,32.7,186400.0,21.4894,21.4894,21.4303,21.4435,186400.0
2007-06-25 15:50:00,32.7,32.73,32.68,32.71,186600.0,21.4435,21.4631,21.4303,21.45,186600.0
2007-06-26 09:30:00,32.77,32.77,32.7,32.73,385800.0,21.4894,21.4894,21.4435,21.4631,385800.0
2007-06-26 09:40:00,32.72,32.77,32.72,32.76,254400.0,21.4566,21.4894,21.4566,21.4828,254400.0
2007-06-26 09:50:00,32.76,32.77,32.68,32.76,447600.0,21.4828,21.4894,21.4303,21.4828,447600.0
2007-06-26 10:00:00,32.75,32.76,32.68,32.69,228200.0,21.4762,21.4828,21.4303,21.4369,228200.0
2007-06-26 10:10:00,32.69,32.7,32.63,32.69,133800.0,21.4369,21.4435,21.3976,21.4369,133800.0
2007-06-26 10:20:00,32.68,32.69,32.61,32.63,119600.0,21.4303,21.4369,21.3844,21.3976,119600.0
2007-06-26 10:30:00,32.63,32.67,32.62,32.63,253400.0,21.3976,21.4238,21.391,21.3976,253400.0
2007-06-26 10:40:00,32.62,32.63,32.5,32.52,120000.0,21.391,21.3976,21.3123,21.3254,120000.0
2007-06-26 10:50:00,32.52,32.54,32.46,32.48,186600.0,21.3254,21.3385,21.2861,21.2992,186600.0
2007-06-26 11:00:00,32.49,32.6,32.47,32.59,135400.0,21.3057,21.3779,21.2926,21.3713,135400.0
2007-06-26 11:10:00,32.58,32.6,32.57,32.57,86000.0,21.3648,21.3779,21.3582,21.3582,86000.0
2007-06-26 11:20:00,32.57,32.57,32.51,32.52,128800.0,21.3582,21.3582,21.3189,21.3254,128800.0
2007-06-26 11:30:00,32.52,32.58,32.49,32.56,149400.0,21.3254,21.3648,21.3057,21.3516,149400.0
2007-06-26 11:40:00,32.56,32.6,32.51,32.55,326400.0,21.3516,21.3779,21.3189,21.3451,326400.0
2007-06-26 11:50:00,32.55,32.55,32.49,32.5,124200.0,21.3451,21.3451,21.3057,21.3123,124200.0
2007-06-26 12:00:00,32.5,32.54,32.49,32.49,105400.0,21.3123,21.3385,21.3057,21.3057,105400.0
2007-06-26 12:10:00,32.49,32.5,32.47,32.49,80000.0,21.3057,21.3123,21.2926,21.3057,80000.0
2007-06-26 12:20:00,32.49,32.53,32.49,32.53,108800.0,21.3057,21.332,21.3057,21.332,108800.0
2007-06-26 12:30:00,32.53,32.54,32.5,32.51,142400.0,21.332,21.3385,21.3123,21.3189,142400.0
2007-06-26 12:40:00,32.51,32.52,32.49,32.51,80400.0,21.3189,21.3254,21.3057,21.3189,80400.0
2007-06-26 12:50:00,32.51,32.52,32.49,32.51,101200.0,21.3189,21.3254,21.3057,21.3189,101200.0
2007-06-26 13:00:00,32.52,32.52,32.49,32.52,152400.0,21.3254,21.3254,21.3057,21.3254,152400.0
2007-06-26 13:10:00,32.52,32.56,32.48,32.49,216600.0,21.3254,21.3516,21.2992,21.3057,216600.0
2007-06-26 13:20:00,32.49,32.51,32.41,32.42,146800.0,21.3057,21.3189,21.2533,21.2598,146800.0
2007-06-26 13:30:00,32.41,32.43,32.37,32.38,202400.0,21.2533,21.2664,21.2271,21.2336,202400.0
2007-06-26 13:40:00,32.37,32.41,32.34,32.37,154400.0,21.2271,21.2533,21.2074,21.2271,154400.0
2007-06-26 13:50:00,32.37,32.4,32.34,32.39,92400.0,21.2271,21.2467,21.2074,21.2402,92400.0
2007-06-26 14:00:00,32.39,32.42,32.36,32.37,151400.0,21.2402,21.2598,21.2205,21.2271,151400.0
2007-06-26 14:10:00,32.37,32.39,32.33,32.38,127000.0,21.2271,21.2402,21.2008,21.2336,127000.0
2007-06-26 14:20:00,32.38,32.42,32.36,32.4,202800.0,21.2336,21.2598,21.2205,21.2467,202800.0
2007-06-26 14:30:00,32.4,32.43,32.35,32.35,162200.0,21.2467,21.2664,21.2139,21.2139,162200.0
2007-06-26 14:40:00,32.35,32.4,32.34,32.4,195200.0,21.2139,21.2467,21.2074,21.2467,195200.0
2007-06-26 14:50:00,32.4,32.41,32.35,32.38,163200.0,21.2467,21.2533,21.2139,21.2336,163200.0
2007-06-26 15:00:00,32.38,32.38,32.35,32.35,344400.0,21.2336,21.2336,21.2139,21.2139,344400.0
2007-06-26 15:10:00,32.35,32.37,32.33,32.34,267600.0,21.2139,21.2271,21.2008,21.2074,267600.0
2007-06-26 15:20:00,32.35,32.35,32.3,32.33,183000.0,21.2139,21.2139,21.1812,21.2008,183000.0
2007-06-26 15:30:00,32.33,32.38,32.32,32.34,163200.0,21.2008,21.2336,21.1943,21.2074,163200.0
2007-06-26 15:40:00,32.34,32.34,32.29,32.3,247400.0,21.2074,21.2074,21.1746,21.1812,247400.0
2007-06-26 15:50:00,32.3,32.35,32.29,32.32,478400.0,21.1812,21.2139,21.1746,21.1943,478400.0
2007-06-27 09:30:00,32.34,32.38,32.26,32.37,115000.0,21.2074,21.2336,21.1549,21.2271,115000.0
2007-06-27 09:40:00,32.37,32.45,32.37,32.38,131600.0,21.2271,21.2795,21.2271,21.2336,131600.0
2007-06-27 09:50:00,32.4,32.45,32.33,32.33,195800.0,21.2467,21.2795,21.2008,21.2008,195800.0
2007-06-27 10:00:00,32.34,32.36,32.31,32.32,169400.0,21.2074,21.2205,21.1877,21.1943,169400.0
2007-06-27 10:10:00,32.33,32.33,32.25,32.31,126200.0,21.2008,21.2008,21.1484,21.1877,126200.0
2007-06-27 10:20:00,32.32,32.37,32.3,32.35,122000.0,21.1943,21.2271,21.1812,21.2139,122000.0
2007-06-27 10:30:00,32.34,32.35,32.3,32.34,126600.0,21.2074,21.2139,21.1812,21.2074,126600.0
2007-06-27 10:40:00,32.35,32.41,32.32,32.34,279800.0,21.2139,21.2533,21.1943,21.2074,279800.0
2007-06-27 10:50:00,32.34,32.37,32.34,32.36,75200.0,21.2074,21.2271,21.2074,21.2205,75200.0
2007-06-27 11:00:00,32.36,32.4,32.35,32.39,110200.0,21.2205,21.2467,21.2139,21.2402,110200.0
2007-06-27 11:10:00,32.4,32.42,32.38,32.38,129400.0,21.2467,21.2598,21.2336,21.2336,129400.0
2007-06-27 11:20:00,32.39,32.41,32.35,32.35,53400.0,21.2402,21.2533,21.2139,21.2139,53400.0
2007-06-27 11:30:00,32.36,32.37,32.27,32.29,64200.0,21.2205,21.2271,21.1615,21.1746,64200.0
2007-06-27 11:40:00,32.29,32.34,32.29,32.3,74400.0,21.1746,21.2074,21.1746,21.1812,74400.0
2007-06-27 11:50:00,32.32,32.35,32.3,32.33,53800.0,21.1943,21.2139,21.1812,21.2008,53800.0
2007-06-27 12:00:00,32.33,32.38,32.33,32.38,85400.0,21.2008,21.2336,21.2008,21.2336,85400.0
2007-06-27 12:10:00,32.38,32.38,32.33,32.34,33200.0,21.2336,21.2336,21.2008,21.2074,33200.0
2007-06-27 12:20:00,32.34,32.35,32.32,32.35,40800.0,21.2074,21.2139,21.1943,21.2139,40800.0
2007-06-27 12:30:00,32.35,32.35,32.32,32.33,42000.0,21.2139,21.2139,21.1943,21.2008,42000.0
2007-06-27 12:40:00,32.33,32.35,32.31,32.32,146000.0,21.2008,21.2139,21.1877,21.1943,146000.0
2007-06-27 12:50:00,32.32,32.35,32.3,32.32,56800.0,21.1943,21.2139,21.1812,21.1943,56800.0
2007-06-27 13:00:00,32.32,32.34,32.29,32.31,40800.0,21.1943,21.2074,21.1746,21.1877,40800.0
2007-06-27 13:10:00,32.3,32.31,32.27,32.29,44200.0,21.1812,21.1877,21.1615,21.1746,44200.0
2007-06-27 13:20:00,32.29,32.32,32.29,32.3,42000.0,21.1746,21.1943,21.1746,21.1812,42000.0
2007-06-27 13:30:00,32.3,32.32,32.26,32.3,71800.0,21.1812,21.1943,21.1549,21.1812,71800.0
2007-06-27 13:40:00,32.3,32.31,32.29,32.31,61600.0,21.1812,21.1877,21.1746,21.1877,61600.0
2007-06-27 13:50:00,32.31,32.38,32.31,32.37,78600.0,21.1877,21.2336,21.1877,21.2271,78600.0
2007-06-27 14:00:00,32.36,32.38,32.32,32.35,196800.0,21.2205,21.2336,21.1943,21.2139,196800.0
2007-06-27 14:10:00,32.34,32.38,32.34,32.35,101000.0,21.2074,21.2336,21.2074,21.2139,101000.0
2007-06-27 14:20:00,32.35,32.37,32.34,32.36,75600.0,21.2139,21.2271,21.2074,21.2205,75600.0
2007-06-27 14:30:00,32.36,32.36,32.32,32.32,146800.0,21.2205,21.2205,21.1943,21.1943,146800.0
2007-06-27 14:40:00,32.32,32.35,32.3,32.33,82200.0,21.1943,21.2139,21.1812,21.2008,82200.0
2007-06-27 14:50:00,32.32,32.35,32.32,32.33,92400.0,21.1943,21.2139,21.1943,21.2008,92400.0
2007-06-27 15:00:00,32.33,32.35,32.31,32.32,225800.0,21.2008,21.2139,21.1877,21.1943,225800.0
2007-06-27 15:10:00,32.31,32.33,32.3,32.31,114800.0,21.1877,21.2008,21.1812,21.1877,114800.0
2007-06-27 15:20:00,32.31,32.31,32.26,32.27,189600.0,21.1877,21.1877,21.1549,21.1615,189600.0
2007-06-27 15:30:00,32.27,32.29,32.25,32.27,357200.0,21.1615,21.1746,21.1484,21.1615,357200.0
2007-06-27 15:40:00,32.27,32.3,32.22,32.23,363400.0,21.1615,21.1812,21.1287,21.1352,363400.0
2007-06-27 15:50:00,32.23,32.27,32.21,32.23,1000400.0,21.1352,21.1615,21.1221,21.1352,1000400.0
2007-06-28 09:30:00,32.17,32.66,32.08,32.51,341000.0,21.0959,21.4172,21.0369,21.3189,341000.0
2007-06-28 09:40:00,32.5,32.55,32.47,32.53,219000.0,21.3123,21.3451,21.2926,21.332,219000.0
2007-06-28 09:50:00,32.53,32.57,32.49,32.51,97400.0,21.332,21.3582,21.3057,21.3189,97400.0
2007-06-28 10:00:00,32.51,32.52,32.47,32.48,127600.0,21.3189,21.3254,21.2926,21.2992,127600.0
2007-06-28 10:10:00,32.48,32.54,32.48,32.53,120400.0,21.2992,21.3385,21.2992,21.332,120400.0
2007-06-28 10:20:00,32.54,32.55,32.45,32.45,101600.0,21.3385,21.3451,21.2795,21.2795,101600.0
2007-06-28 10:30:00,32.45,32.49,32.45,32.48,271600.0,21.2795,21.3057,21.2795,21.2992,271600.0
2007-06-28 10:40:00,32.48,32.51,32.48,32.49,88000.0,21.2992,21.3189,21.2992,21.3057,88000.0
2007-06-28 10:50:00,32.5,32.52,32.49,32.5,128400.0,21.3123,21.3254,21.3057,21.3123,128400.0
2007-06-28 11:00:00,32.49,32.52,32.48,32.52,179000.0,21.3057,21.3254,21.2992,21.3254,179000.0
2007-06-28 11:10:00,32.52,32.6,32.52,32.58,142200.0,21.3254,21.3779,21.3254,21.3648,142200.0
2007-06-28 11:20:00,32.59,32.66,32.58,32.65,178400.0,21.3713,21.4172,21.3648,21.4107,178400.0
2007-06-28 11:30:00,32.65,32.67,32.62,32.63,156800.0,21.4107,21.4238,21.391,21.3976,156800.0
2007-06-28 11:40:00,32.63,32.66,32.63,32.66,79200.0,21.3976,21.4172,21.3976,21.4172,79200.0
2007-06-28 11:50:00,32.66,32.69,32.64,32.67,206600.0,21.4172,21.4369,21.4041,21.4238,206600.0
2007-06-28 12:00:00,32.68,32.7,32.65,32.68,93200.0,21.4303,21.4435,21.4107,21.4303,93200.0
2007-06-28 12:10:00,32.68,32.69,32.66,32.67,50800.0,21.4303,21.4369,21.4172,21.4238,50800.0
2007-06-28 12:20:00,32.66,32.7,32.66,32.69,44200.0,21.4172,21.4435,21.4172,21.4369,44200.0
2007-06-28 12:30:00,32.69,32.73,32.69,32.72,62400.0,21.4369,21.4631,21.4369,21.4566,62400.0
2007-06-28 12:40:00,32.72,32.72,32.7,32.71,34200.0,21.4566,21.4566,21.4435,21.45,34200.0
2007-06-28 12:50:00,32.7,32.72,32.7,32.72,40600.0,21.4435,21.4566,21.4435,21.4566,40600.0
2007-06-28 13:00:00,32.72,32.72,32.68,32.68,52600.0,21.4566,21.4566,21.4303,21.4303,52600.0
2007-06-28 13:10:00,32.68,32.68,32.66,32.67,48800.0,21.4303,21.4303,21.4172,21.4238,48800.0
2007-06-28 13:20:00,32.66,32.69,32.66,32.67,89600.0,21.4172,21.4369,21.4172,21.4238,89600.0
2007-06-28 13:30:00,32.67,32.67,32.66,32.66,73200.0,21.4238,21.4238,21.4172,21.4172,73200.0
2007-06-28 13:40:00,32.67,32.68,32.66,32.66,86000.0,21.4238,21.4303,21.4172,21.4172,86000.0
2007-06-28 13:50:00,32.66,32.69,32.66,32.67,66000.0,21.4172,21.4369,21.4172,21.4238,66000.0
2007-06-28 14:00:00,32.68,32.69,32.66,32.69,67000.0,21.4303,21.4369,21.4172,21.4369,67000.0
2007-06-28 14:10:00,32.69,32.73,32.6,32.7,212600.0,21.4369,21.4631,21.3779,21.4435,212600.0
2007-06-28 14:20:00,32.7,32.7,32.62,32.63,145200.0,21.4435,21.4435,21.391,21.3976,145200.0
2007-06-28 14:30:00,32.63,32.63,32.52,32.58,154800.0,21.3976,21.3976,21.3254,21.3648,154800.0
2007-06-28 14:40:00,32.58,32.73,32.58,32.64,156400.0,21.3648,21.4631,21.3648,21.4041,156400.0
2007-06-28 14:50:00,32.63,32.67,32.62,32.67,86800.0,21.3976,21.4238,21.391,21.4238,86800.0
2007-06-28 15:00:00,32.67,32.7,32.63,32.69,244400.0,21.4238,21.4435,21.3976,21.4369,244400.0
2007-06-28 15:10:00,32.69,32.7,32.68,32.7,137800.0,21.4369,21.4435,21.4303,21.4435,137800.0
2007-06-28 15:20:00,32.69,32.72,32.67,32.69,191400.0,21.4369,21.4566,21.4238,21.4369,191400.0
2007-06-28 15:30:00,32.69,32.74,32.69,32.72,149800.0,21.4369,21.4697,21.4369,21.4566,149800.0
2007-06-28 15:40:00,32.73,32.73,32.66,32.67,281600.0,21.4631,21.4631,21.4172,21.4238,281600.0
2007-06-28 15:50:00,32.67,32.7,32.65,32.68,301400.0,21.4238,21.4435,21.4107,21.4303,301400.0
2007-06-29 09:30:00,32.69,32.73,32.49,32.56,153800.0,21.4369,21.4631,21.3057,21.3516,153800.0
2007-06-29 09:40:00,32.56,32.68,32.49,32.67,131600.0,21.3516,21.4303,21.3057,21.4238,131600.0
2007-06-29 09:50:00,32.67,32.75,32.66,32.73,113800.0,21.4238,21.4762,21.4172,21.4631,113800.0
2007-06-29 10:00:00,32.74,32.88,32.73,32.82,192200.0,21.4697,21.5615,21.4631,21.5221,192200.0
2007-06-29 10:10:00,32.82,32.83,32.75,32.75,62200.0,21.5221,21.5287,21.4762,21.4762,62200.0
2007-06-29 10:20:00,32.76,32.77,32.75,32.76,57400.0,21.4828,21.4894,21.4762,21.4828,57400.0
2007-06-29 10:30:00,32.76,32.77,32.74,32.74,48200.0,21.4828,21.4894,21.4697,21.4697,48200.0
2007-06-29 10:40:00,32.75,32.78,32.74,32.74,69800.0,21.4762,21.4959,21.4697,21.4697,69800.0
2007-06-29 10:50:00,32.75,32.77,32.74,32.76,79200.0,21.4762,21.4894,21.4697,21.4828,79200.0
2007-06-29 11:00:00,32.76,32.77,32.69,32.74,155600.0,21.4828,21.4894,21.4369,21.4697,155600.0
2007-06-29 11:10:00,32.74,32.76,32.73,32.74,75600.0,21.4697,21.4828,21.4631,21.4697,75600.0
2007-06-29 11:20:00,32.74,32.75,32.74,32.74,67400.0,21.4697,21.4762,21.4697,21.4697,67400.0
2007-06-29 11:30:00,32.74,32.74,32.7,32.7,53000.0,21.4697,21.4697,21.4435,21.4435,53000.0
2007-06-29 11:40:00,32.7,32.71,32.63,32.65,133000.0,21.4435,21.45,21.3976,21.4107,133000.0
2007-06-29 11:50:00,32.64,32.64,32.58,32.59,75600.0,21.4041,21.4041,21.3648,21.3713,75600.0
2007-06-29 12:00:00,32.59,32.6,32.57,32.6,54000.0,21.3713,21.3779,21.3582,21.3779,54000.0
2007-06-29 12:10:00,32.6,32.6,32.52,32.53,152000.0,21.3779,21.3779,21.3254,21.332,152000.0
2007-06-29 12:20:00,32.53,32.54,32.5,32.52,55200.0,21.332,21.3385,21.3123,21.3254,55200.0
2007-06-29 12:30:00,32.51,32.51,32.45,32.47,115800.0,21.3189,21.3189,21.2795,21.2926,115800.0
2007-06-29 12:40:00,32.47,32.49,32.45,32.45,44000.0,21.2926,21.3057,21.2795,21.2795,44000.0
2007-06-29 12:50:00,32.46,32.52,32.46,32.49,58000.0,21.2861,21.3254,21.2861,21.3057,58000.0
2007-06-29 13:00:00,32.5,32.51,32.46,32.46,67000.0,21.3123,21.3189,21.2861,21.2861,67000.0
2007-06-29 13:10:00,32.46,32.47,32.41,32.41,105000.0,21.2861,21.2926,21.2533,21.2533,105000.0
2007-06-29 13:20:00,32.41,32.48,32.41,32.45,68400.0,21.2533,21.2992,21.2533,21.2795,68400.0
2007-06-29 13:30:00,32.44,32.47,32.41,32.46,74400.0,21.273,21.2926,21.2533,21.2861,74400.0
2007-06-29 13:40:00,32.46,32.52,32.45,32.52,31000.0,21.2861,21.3254,21.2795,21.3254,31000.0
2007-06-29 13:50:00,32.51,32.55,32.49,32.49,49200.0,21.3189,21.3451,21.3057,21.3057,49200.0
2007-06-29 14:00:00,32.49,32.49,32.38,32.42,86600.0,21.3057,21.3057,21.2336,21.2598,86600.0
2007-06-29 14:10:00,32.41,32.47,32.38,32.46,84600.0,21.2533,21.2926,21.2336,21.2861,84600.0
2007-06-29 14:20:00,32.46,32.47,32.41,32.43,69200.0,21.2861,21.2926,21.2533,21.2664,69200.0
2007-06-29 14:30:00,32.43,32.47,32.39,32.47,55200.0,21.2664,21.2926,21.2402,21.2926,55200.0
2007-06-29 14:40:00,32.47,32.52,32.47,32.49,59000.0,21.2926,21.3254,21.2926,21.3057,59000.0
2007-06-29 14:50:00,32.48,32.49,32.44,32.45,64200.0,21.2992,21.3057,21.273,21.2795,64200.0
2007-06-29 15:00:00,32.45,32.46,32.33,32.38,122400.0,21.2795,21.2861,21.2008,21.2336,122400.0
2007-06-29 15:10:00,32.38,32.38,32.25,32.33,129800.0,21.2336,21.2336,21.1484,21.2008,129800.0
2007-06-29 15:20:00,32.33,32.35,32.24,32.24,119000.0,21.2008,21.2139,21.1418,21.1418,119000.0
2007-06-29 15:30:00,32.24,32.37,32.23,32.37,140200.0,21.1418,21.2271,21.1352,21.2271,140200.0
2007-06-29 15:40:00,32.35,32.45,32.35,32.4,246800.0,21.2139,21.2795,21.2139,21.2467,246800.0
2007-06-29 15:50:00,32.4,32.43,32.38,32.42,259000.0,21.2467,21.2664,21.2336,21.2598,259000.0
2007-07-02 09:30:00,32.61,32.72,32.52,32.55,383600.0,21.3844,21.4566,21.3254,21.3451,383600.0
2007-07-02 09:40:00,32.55,32.6,32.52,32.6,53000.0,21.3451,21.3779,21.3254,21.3779,53000.0
2007-07-02 09:50:00,32.59,32.72,32.58,32.7,97000.0,21.3713,21.4566,21.3648,21.4435,97000.0
2007-07-02 10:00:00,32.71,32.78,32.66,32.7,74600.0,21.45,21.4959,21.4172,21.4435,74600.0
2007-07-02 10:10:00,32.7,32.73,32.65,32.65,63000.0,21.4435,21.4631,21.4107,21.4107,63000.0
2007-07-02 10:20:00,32.64,32.64,32.56,32.58,64400.0,21.4041,21.4041,21.3516,21.3648,64400.0
2007-07-02 10:30:00,32.58,32.65,32.58,32.62,69800.0,21.3648,21.4107,21.3648,21.391,69800.0
2007-07-02 10:40:00,32.62,32.62,32.58,32.58,45600.0,21.391,21.391,21.3648,21.3648,45600.0
2007-07-02 10:50:00,32.58,32.59,32.52,32.59,83800.0,21.3648,21.3713,21.3254,21.3713,83800.0
2007-07-02 11:00:00,32.59,32.62,32.55,32.56,154400.0,21.3713,21.391,21.3451,21.3516,154400.0
2007-07-02 11:10:00,32.56,32.56,32.51,32.51,104200.0,21.3516,21.3516,21.3189,21.3189,104200.0
2007-07-02 11:20:00,32.51,32.54,32.5,32.52,55800.0,21.3189,21.3385,21.3123,21.3254,55800.0
2007-07-02 11:30:00,32.52,32.67,32.52,32.6,161800.0,21.3254,21.4238,21.3254,21.3779,161800.0
2007-07-02 11:40:00,32.58,32.6,32.52,32.54,53200.0,21.3648,21.3779,21.3254,21.3385,53200.0
2007-07-02 11:50:00,32.54,32.55,32.5,32.5,61400.0,21.3385,21.3451,21.3123,21.3123,61400.0
2007-07-02 12:00:00,32.5,32.53,32.5,32.53,102400.0,21.3123,21.332,21.3123,21.332,102400.0
2007-07-02 12:10:00,32.54,32.56,32.52,32.52,45600.0,21.3385,21.3516,21.3254,21.3254,45600.0
2007-07-02 12:20:00,32.52,32.52,32.45,32.47,53600.0,21.3254,21.3254,21.2795,21.2926,53600.0
2007-07-02 12:30:00,32.47,32.48,32.46,32.47,53800.0,21.2926,21.2992,21.2861,21.2926,53800.0
2007-07-02 12:40:00,32.47,32.48,32.44,32.45,43000.0,21.2926,21.2992,21.273,21.2795,43000.0
2007-07-02 12:50:00,32.45,32.49,32.45,32.49,40800.0,21.2795,21.3057,21.2795,21.3057,40800.0
2007-07-02 13:00:00,32.49,32.53,32.49,32.53,39800.0,21.3057,21.332,21.3057,21.332,39800.0
2007-07-02 13:10:00,32.52,32.53,32.52,32.52,31800.0,21.3254,21.332,21.3254,21.3254,31800.0
2007-07-02 13:20:00,32.52,32.52,32.44,32.44,52400.0,21.3254,21.3254,21.273,21.273,52400.0
2007-07-02 13:30:00,32.44,32.54,32.43,32.54,56000.0,21.273,21.3385,21.2664,21.3385,56000.0
2007-07-02 13:40:00,32.52,32.6,32.5,32.6,71600.0,21.3254,21.3779,21.3123,21.3779,71600.0
2007-07-02 13:50:00,32.59,32.62,32.56,32.57,101000.0,21.3713,21.391,21.3516,21.3582,101000.0
2007-07-02 14:00:00,32.57,32.59,32.57,32.57,48000.0,21.3582,21.3713,21.3582,21.3582,48000.0
2007-07-02 14:10:00,32.57,32.57,32.52,32.55,70800.0,21.3582,21.3582,21.3254,21.3451,70800.0
2007-07-02 14:20:00,32.55,32.58,32.55,32.58,59400.0,21.3451,21.3648,21.3451,21.3648,59400.0
2007-07-02 14:30:00,32.58,32.62,32.57,32.6,64200.0,21.3648,21.391,21.3582,21.3779,64200.0
2007-07-02 14:40:00,32.6,32.62,32.57,32.59,104400.0,21.3779,21.391,21.3582,21.3713,104400.0
2007-07-02 14:50:00,32.59,32.65,32.59,32.65,68200.0,21.3713,21.4107,21.3713,21.4107,68200.0
2007-07-02 15:00:00,32.65,32.65,32.6,32.6,89200.0,21.4107,21.4107,21.3779,21.3779,89200.0
2007-07-02 15:10:00,32.6,32.6,32.56,32.56,81600.0,21.3779,21.3779,21.3516,21.3516,81600.0
2007-07-02 15:20:00,32.57,32.57,32.53,32.54,125600.0,21.3582,21.3582,21.332,21.3385,125600.0
2007-07-02 15:30:00,32.55,32.59,32.55,32.56,96000.0,21.3451,21.3713,21.3451,21.3516,96000.0
2007-07-02 15:40:00,32.56,32.58,32.55,32.57,132200.0,21.3516,21.3648,21.3451,21.3582,132200.0
2007-07-02 15:50:00,32.57,32.58,32.54,32.58,237800.0,21.3582,21.3648,21.3385,21.3648,237800.0
2007-07-03 09:30:00,32.7,32.74,32.65,32.73,84400.0,21.4435,21.4697,21.4107,21.4631,84400.0
2007-07-03 09:40:00,32.72,32.74,32.68,32.71,110000.0,21.4566,21.4697,21.4303,21.45,110000.0
2007-07-03 09:50:00,32.72,32.73,32.67,32.72,205600.0,21.4566,21.4631,21.4238,21.4566,205600.0
2007-07-03 10:00:00,32.72,32.72,32.65,32.7,203600.0,21.4566,21.4566,21.4107,21.4435,203600.0
2007-07-03 10:10:00,32.69,32.72,32.68,32.71,421200.0,21.4369,21.4566,21.4303,21.45,421200.0
2007-07-03 10:20:00,32.72,32.73,32.68,32.72,74400.0,21.4566,21.4631,21.4303,21.4566,74400.0
2007-07-03 10:30:00,32.7,32.71,32.7,32.7,59600.0,21.4435,21.45,21.4435,21.4435,59600.0
2007-07-03 10:40:00,32.7,32.73,32.7,32.73,101000.0,21.4435,21.4631,21.4435,21.4631,101000.0
2007-07-03 10:50:00,32.74,32.74,32.73,32.74,46800.0,21.4697,21.4697,21.4631,21.4697,46800.0
2007-07-03 11:00:00,32.73,32.74,32.7,32.72,187800.0,21.4631,21.4697,21.4435,21.4566,187800.0
2007-07-03 11:10:00,32.72,32.72,32.69,32.7,275400.0,21.4566,21.4566,21.4369,21.4435,275400.0
2007-07-03 11:20:00,32.7,32.74,32.7,32.74,115800.0,21.4435,21.4697,21.4435,21.4697,115800.0
2007-07-03 11:30:00,32.74,32.74,32.7,32.72,111600.0,21.4697,21.4697,21.4435,21.4566,111600.0
2007-07-03 11:40:00,32.72,32.74,32.7,32.7,152200.0,21.4566,21.4697,21.4435,21.4435,152200.0
2007-07-03 11:50:00,32.71,32.73,32.7,32.72,98400.0,21.45,21.4631,21.4435,21.4566,98400.0
2007-07-03 12:00:00,32.73,32.75,32.72,32.74,157600.0,21.4631,21.4762,21.4566,21.4697,157600.0
2007-07-03 12:10:00,32.75,32.76,32.73,32.73,98400.0,21.4762,21.4828,21.4631,21.4631,98400.0
2007-07-03 12:20:00,32.73,32.77,32.73,32.77,375200.0,21.4631,21.4894,21.4631,21.4894,375200.0
2007-07-03 12:30:00,32.77,32.77,32.74,32.74,68600.0,21.4894,21.4894,21.4697,21.4697,68600.0
2007-07-03 12:40:00,32.74,32.79,32.74,32.78,105800.0,21.4697,21.5025,21.4697,21.4959,105800.0
2007-07-03 12:50:00,32.78,32.86,32.77,32.81,230600.0,21.4959,21.5484,21.4894,21.5156,230600.0
2007-07-05 09:30:00,33.0,33.05,32.85,32.88,179200.0,21.6402,21.673,21.5418,21.5615,179200.0
2007-07-05 09:40:00,32.88,32.94,32.88,32.94,87400.0,21.5615,21.6008,21.5615,21.6008,87400.0
2007-07-05 09:50:00,32.94,32.94,32.88,32.89,89400.0,21.6008,21.6008,21.5615,21.5681,89400.0
2007-07-05 10:00:00,32.9,32.92,32.88,32.92,78200.0,21.5746,21.5877,21.5615,21.5877,78200.0
2007-07-05 10:10:00,32.92,32.93,32.9,32.92,88400.0,21.5877,21.5943,21.5746,21.5877,88400.0
2007-07-05 10:20:00,32.92,32.95,32.92,32.95,71800.0,21.5877,21.6074,21.5877,21.6074,71800.0
2007-07-05 10:30:00,32.95,32.99,32.95,32.99,145000.0,21.6074,21.6336,21.6074,21.6336,145000.0
2007-07-05 10:40:00,32.99,33.01,32.98,32.99,182600.0,21.6336,21.6467,21.6271,21.6336,182600.0
2007-07-05 10:50:00,33.0,33.02,32.99,33.01,172600.0,21.6402,21.6533,21.6336,21.6467,172600.0
2007-07-05 11:00:00,33.0,33.0,32.96,32.99,164400.0,21.6402,21.6402,21.614,21.6336,164400.0
2007-07-05 11:10:00,32.99,32.99,32.97,32.98,118000.0,21.6336,21.6336,21.6205,21.6271,118000.0
2007-07-05 11:20:00,32.99,33.02,32.98,33.02,151200.0,21.6336,21.6533,21.6271,21.6533,151200.0
2007-07-05 11:30:00,33.02,33.02,32.99,33.01,99000.0,21.6533,21.6533,21.6336,21.6467,99000.0
2007-07-05 11:40:00,33.0,33.02,32.98,32.99,152200.0,21.6402,21.6533,21.6271,21.6336,152200.0
2007-07-05 11:50:00,32.99,32.99,32.98,32.99,65800.0,21.6336,21.6336,21.6271,21.6336,65800.0
2007-07-05 12:00:00,32.99,33.02,32.99,33.01,130000.0,21.6336,21.6533,21.6336,21.6467,130000.0
2007-07-05 12:10:00,33.0,33.02,32.99,33.02,112800.0,21.6402,21.6533,21.6336,21.6533,112800.0
2007-07-05 12:20:00,33.02,33.06,32.99,33.02,154600.0,21.6533,21.6795,21.6336,21.6533,154600.0
2007-07-05 12:30:00,33.02,33.03,32.99,33.02,89600.0,21.6533,21.6599,21.6336,21.6533,89600.0
2007-07-05 12:40:00,33.02,33.04,33.01,33.01,66800.0,21.6533,21.6664,21.6467,21.6467,66800.0
2007-07-05 12:50:00,33.01,33.02,33.0,33.02,75800.0,21.6467,21.6533,21.6402,21.6533,75800.0
2007-07-05 13:00:00,33.02,33.02,33.0,33.01,48600.0,21.6533,21.6533,21.6402,21.6467,48600.0
2007-07-05 13:10:00,33.01,33.05,33.01,33.03,67000.0,21.6467,21.673,21.6467,21.6599,67000.0
2007-07-05 13:20:00,33.04,33.04,32.99,33.0,58600.0,21.6664,21.6664,21.6336,21.6402,58600.0
2007-07-05 13:30:00,33.01,33.02,33.0,33.01,104400.0,21.6467,21.6533,21.6402,21.6467,104400.0
2007-07-05 13:40:00,33.01,33.02,33.0,33.01,61200.0,21.6467,21.6533,21.6402,21.6467,61200.0
2007-07-05 13:50:00,33.02,33.02,32.89,33.01,86200.0,21.6533,21.6533,21.5681,21.6467,86200.0
2007-07-05 14:00:00,33.01,33.04,33.01,33.03,65600.0,21.6467,21.6664,21.6467,21.6599,65600.0
2007-07-05 14:10:00,33.03,33.04,33.01,33.04,82800.0,21.6599,21.6664,21.6467,21.6664,82800.0
2007-07-05 14:20:00,33.04,33.07,33.02,33.03,88000.0,21.6664,21.6861,21.6533,21.6599,88000.0
2007-07-05 14:30:00,33.02,33.07,33.02,33.07,105800.0,21.6533,21.6861,21.6533,21.6861,105800.0
2007-07-05 14:40:00,33.07,33.07,33.04,33.04,54800.0,21.6861,21.6861,21.6664,21.6664,54800.0
2007-07-05 14:50:00,33.03,33.05,33.0,33.05,121200.0,21.6599,21.673,21.6402,21.673,121200.0
2007-07-05 15:00:00,33.05,33.05,32.99,33.02,80000.0,21.673,21.673,21.6336,21.6533,80000.0
2007-07-05 15:10:00,33.01,33.03,32.98,32.98,121000.0,21.6467,21.6599,21.6271,21.6271,121000.0
2007-07-05 15:20:00,32.99,33.04,32.99,33.03,107600.0,21.6336,21.6664,21.6336,21.6599,107600.0
2007-07-05 15:30:00,33.02,33.05,33.01,33.04,122200.0,21.6533,21.673,21.6467,21.6664,122200.0
2007-07-05 15:40:00,33.04,33.05,33.02,33.04,157200.0,21.6664,21.673,21.6533,21.6664,157200.0
2007-07-05 15:50:00,33.04,33.05,33.02,33.02,182800.0,21.6664,21.673,21.6533,21.6533,182800.0
2007-07-06 09:30:00,33.02,33.04,32.91,32.93,191000.0,21.6533,21.6664,21.5812,21.5943,191000.0
2007-07-06 09:40:00,32.9,32.98,32.77,32.8,174400.0,21.5746,21.6271,21.4894,21.509,174400.0
2007-07-06 09:50:00,32.79,32.82,32.76,32.8,71600.0,21.5025,21.5221,21.4828,21.509,71600.0
2007-07-06 10:00:00,32.8,32.82,32.77,32.79,50200.0,21.509,21.5221,21.4894,21.5025,50200.0
2007-07-06 10:10:00,32.79,32.81,32.77,32.81,46000.0,21.5025,21.5156,21.4894,21.5156,46000.0
2007-07-06 10:20:00,32.81,32.92,32.8,32.92,259400.0,21.5156,21.5877,21.509,21.5877,259400.0
2007-07-06 10:30:00,32.93,32.93,32.88,32.88,61800.0,21.5943,21.5943,21.5615,21.5615,61800.0
2007-07-06 10:40:00,32.88,32.91,32.86,32.87,67600.0,21.5615,21.5812,21.5484,21.5549,67600.0
2007-07-06 10:50:00,32.86,32.88,32.85,32.85,32200.0,21.5484,21.5615,21.5418,21.5418,32200.0
2007-07-06 11:00:00,32.85,32.91,32.85,32.9,48800.0,21.5418,21.5812,21.5418,21.5746,48800.0
2007-07-06 11:10:00,32.9,32.92,32.88,32.9,50000.0,21.5746,21.5877,21.5615,21.5746,50000.0
2007-07-06 11:20:00,32.89,32.91,32.88,32.91,37000.0,21.5681,21.5812,21.5615,21.5812,37000.0
2007-07-06 11:30:00,32.91,32.95,32.9,32.9,192200.0,21.5812,21.6074,21.5746,21.5746,192200.0
2007-07-06 11:40:00,32.9,32.91,32.88,32.88,57000.0,21.5746,21.5812,21.5615,21.5615,57000.0
2007-07-06 11:50:00,32.88,32.9,32.88,32.9,45800.0,21.5615,21.5746,21.5615,21.5746,45800.0
2007-07-06 12:00:00,32.9,32.92,32.9,32.91,41000.0,21.5746,21.5877,21.5746,21.5812,41000.0
2007-07-06 12:10:00,32.92,32.92,32.9,32.9,57000.0,21.5877,21.5877,21.5746,21.5746,57000.0
2007-07-06 12:20:00,32.91,32.92,32.88,32.91,40600.0,21.5812,21.5877,21.5615,21.5812,40600.0
2007-07-06 12:30:00,32.91,32.92,32.88,32.89,26600.0,21.5812,21.5877,21.5615,21.5681,26600.0
2007-07-06 12:40:00,32.89,32.89,32.88,32.88,45000.0,21.5681,21.5681,21.5615,21.5615,45000.0
2007-07-06 12:50:00,32.88,32.9,32.88,32.89,35400.0,21.5615,21.5746,21.5615,21.5681,35400.0
2007-07-06 13:00:00,32.89,32.92,32.88,32.92,41400.0,21.5681,21.5877,21.5615,21.5877,41400.0
2007-07-06 13:10:00,32.92,32.94,32.92,32.92,30000.0,21.5877,21.6008,21.5877,21.5877,30000.0
2007-07-06 13:20:00,32.92,32.93,32.91,32.91,18200.0,21.5877,21.5943,21.5812,21.5812,18200.0
2007-07-06 13:30:00,32.91,32.92,32.9,32.91,31200.0,21.5812,21.5877,21.5746,21.5812,31200.0
2007-07-06 13:40:00,32.91,32.92,32.89,32.9,109000.0,21.5812,21.5877,21.5681,21.5746,109000.0
2007-07-06 13:50:00,32.89,32.93,32.89,32.92,51400.0,21.5681,21.5943,21.5681,21.5877,51400.0
2007-07-06 14:00:00,32.92,32.92,32.89,32.91,65200.0,21.5877,21.5877,21.5681,21.5812,65200.0
2007-07-06 14:10:00,32.91,32.98,32.91,32.96,49800.0,21.5812,21.6271,21.5812,21.614,49800.0
2007-07-06 14:20:00,32.96,32.97,32.94,32.95,35200.0,21.614,21.6205,21.6008,21.6074,35200.0
2007-07-06 14:30:00,32.94,32.97,32.94,32.97,45200.0,21.6008,21.6205,21.6008,21.6205,45200.0
2007-07-06 14:40:00,32.97,32.98,32.96,32.97,53000.0,21.6205,21.6271,21.614,21.6205,53000.0
2007-07-06 14:50:00,32.97,32.97,32.95,32.96,62600.0,21.6205,21.6205,21.6074,21.614,62600.0
2007-07-06 15:00:00,32.97,33.01,32.96,33.0,75400.0,21.6205,21.6467,21.614,21.6402,75400.0
2007-07-06 15:10:00,33.01,33.01,32.95,32.97,71000.0,21.6467,21.6467,21.6074,21.6205,71000.0
2007-07-06 15:20:00,32.97,32.99,32.96,32.99,48000.0,21.6205,21.6336,21.614,21.6336,48000.0
2007-07-06 15:30:00,32.99,33.01,32.98,33.01,88400.0,21.6336,21.6467,21.6271,21.6467,88400.0
2007-07-06 15:40:00,33.0,33.02,32.97,33.0,185000.0,21.6402,21.6533,21.6205,21.6402,185000.0
2007-07-06 15:50:00,32.99,33.01,32.97,33.01,159200.0,21.6336,21.6467,21.6205,21.6467,159200.0
2007-07-09 09:30:00,33.05,33.07,32.96,33.04,133000.0,21.673,21.6861,21.614,21.6664,133000.0
2007-07-09 09:40:00,33.04,33.09,32.99,33.09,85200.0,21.6664,21.6992,21.6336,21.6992,85200.0
2007-07-09 09:50:00,33.09,33.12,33.09,33.11,82000.0,21.6992,21.7189,21.6992,21.7123,82000.0
2007-07-09 10:00:00,33.12,33.13,33.09,33.09,106400.0,21.7189,21.7254,21.6992,21.6992,106400.0
2007-07-09 10:10:00,33.1,33.12,33.08,33.1,89600.0,21.7058,21.7189,21.6926,21.7058,89600.0
2007-07-09 10:20:00,33.1,33.1,33.06,33.07,80000.0,21.7058,21.7058,21.6795,21.6861,80000.0
2007-07-09 10:30:00,33.07,33.16,33.07,33.13,138000.0,21.6861,21.7451,21.6861,21.7254,138000.0
2007-07-09 10:40:00,33.13,33.15,33.1,33.1,111600.0,21.7254,21.7385,21.7058,21.7058,111600.0
2007-07-09 10:50:00,33.11,33.11,33.06,33.07,169400.0,21.7123,21.7123,21.6795,21.6861,169400.0
2007-07-09 11:00:00,33.07,33.09,33.06,33.07,135000.0,21.6861,21.6992,21.6795,21.6861,135000.0
2007-07-09 11:10:00,33.07,33.09,33.06,33.09,175400.0,21.6861,21.6992,21.6795,21.6992,175400.0
2007-07-09 11:20:00,33.09,33.1,33.07,33.09,209000.0,21.6992,21.7058,21.6861,21.6992,209000.0
2007-07-09 11:30:00,33.09,33.09,33.06,33.07,137800.0,21.6992,21.6992,21.6795,21.6861,137800.0
2007-07-09 11:40:00,33.07,33.09,33.06,33.08,110800.0,21.6861,21.6992,21.6795,21.6926,110800.0
2007-07-09 11:50:00,33.09,33.09,33.07,33.08,121200.0,21.6992,21.6992,21.6861,21.6926,121200.0
2007-07-09 12:00:00,33.08,33.09,33.08,33.08,66400.0,21.6926,21.6992,21.6926,21.6926,66400.0
2007-07-09 12:10:00,33.09,33.09,33.07,33.09,106600.0,21.6992,21.6992,21.6861,21.6992,106600.0
2007-07-09 12:20:00,33.08,33.09,33.08,33.09,51800.0,21.6926,21.6992,21.6926,21.6992,51800.0
2007-07-09 12:30:00,33.09,33.12,33.07,33.08,102000.0,21.6992,21.7189,21.6861,21.6926,102000.0
2007-07-09 12:40:00,33.08,33.09,33.07,33.07,39000.0,21.6926,21.6992,21.6861,21.6861,39000.0
2007-07-09 12:50:00,33.07,33.09,33.07,33.08,73800.0,21.6861,21.6992,21.6861,21.6926,73800.0
2007-07-09 13:00:00,33.08,33.09,33.07,33.08,62800.0,21.6926,21.6992,21.6861,21.6926,62800.0
2007-07-09 13:10:00,33.08,33.09,33.06,33.08,47600.0,21.6926,21.6992,21.6795,21.6926,47600.0
2007-07-09 13:20:00,33.08,33.1,33.08,33.08,83800.0,21.6926,21.7058,21.6926,21.6926,83800.0
2007-07-09 13:30:00,33.08,33.09,33.06,33.09,63000.0,21.6926,21.6992,21.6795,21.6992,63000.0
2007-07-09 13:40:00,33.09,33.09,33.07,33.08,82800.0,21.6992,21.6992,21.6861,21.6926,82800.0
2007-07-09 13:50:00,33.09,33.12,33.08,33.09,63800.0,21.6992,21.7189,21.6926,21.6992,63800.0
2007-07-09 14:00:00,33.09,33.1,33.08,33.1,75200.0,21.6992,21.7058,21.6926,21.7058,75200.0
2007-07-09 14:10:00,33.1,33.11,33.08,33.1,81200.0,21.7058,21.7123,21.6926,21.7058,81200.0
2007-07-09 14:20:00,33.1,33.1,33.08,33.1,77000.0,21.7058,21.7058,21.6926,21.7058,77000.0
2007-07-09 14:30:00,33.1,33.1,33.07,33.09,139600.0,21.7058,21.7058,21.6861,21.6992,139600.0
2007-07-09 14:40:00,33.09,33.12,33.08,33.11,79400.0,21.6992,21.7189,21.6926,21.7123,79400.0
2007-07-09 14:50:00,33.11,33.14,33.1,33.13,89000.0,21.7123,21.732,21.7058,21.7254,89000.0
2007-07-09 15:00:00,33.13,33.14,33.11,33.12,78600.0,21.7254,21.732,21.7123,21.7189,78600.0
2007-07-09 15:10:00,33.11,33.13,33.11,33.13,51400.0,21.7123,21.7254,21.7123,21.7254,51400.0
2007-07-09 15:20:00,33.12,33.12,33.08,33.09,100400.0,21.7189,21.7189,21.6926,21.6992,100400.0
2007-07-09 15:30:00,33.08,33.09,33.07,33.08,128800.0,21.6926,21.6992,21.6861,21.6926,128800.0
2007-07-09 15:40:00,33.08,33.09,33.06,33.08,175400.0,21.6926,21.6992,21.6795,21.6926,175400.0
2007-07-09 15:50:00,33.08,33.1,33.06,33.09,284000.0,21.6926,21.7058,21.6795,21.6992,284000.0
2007-07-10 09:30:00,32.98,33.02,32.93,32.93,174800.0,21.6271,21.6533,21.5943,21.5943,174800.0
2007-07-10 09:40:00,32.94,32.95,32.84,32.95,179000.0,21.6008,21.6074,21.5353,21.6074,179000.0
2007-07-10 09:50:00,32.95,32.96,32.84,32.91,116000.0,21.6074,21.614,21.5353,21.5812,116000.0
2007-07-10 10:00:00,32.9,32.98,32.88,32.98,144200.0,21.5746,21.6271,21.5615,21.6271,144200.0
2007-07-10 10:10:00,32.98,33.03,32.98,32.99,87000.0,21.6271,21.6599,21.6271,21.6336,87000.0
2007-07-10 10:20:00,32.99,33.01,32.94,32.95,99200.0,21.6336,21.6467,21.6008,21.6074,99200.0
2007-07-10 10:30:00,32.96,33.02,32.95,33.01,101400.0,21.614,21.6533,21.6074,21.6467,101400.0
2007-07-10 10:40:00,33.01,33.02,32.94,32.97,93400.0,21.6467,21.6533,21.6008,21.6205,93400.0
2007-07-10 10:50:00,32.96,33.02,32.96,33.01,57800.0,21.614,21.6533,21.614,21.6467,57800.0
2007-07-10 11:00:00,33.0,33.02,32.99,33.01,100800.0,21.6402,21.6533,21.6336,21.6467,100800.0
2007-07-10 11:10:00,33.02,33.06,32.99,33.04,105600.0,21.6533,21.6795,21.6336,21.6664,105600.0
2007-07-10 11:20:00,33.04,33.09,33.04,33.07,163600.0,21.6664,21.6992,21.6664,21.6861,163600.0
2007-07-10 11:30:00,33.06,33.1,33.05,33.07,108400.0,21.6795,21.7058,21.673,21.6861,108400.0
2007-07-10 11:40:00,33.07,33.08,33.06,33.06,45000.0,21.6861,21.6926,21.6795,21.6795,45000.0
2007-07-10 11:50:00,33.06,33.1,33.05,33.1,60800.0,21.6795,21.7058,21.673,21.7058,60800.0
2007-07-10 12:00:00,33.1,33.13,33.1,33.12,85200.0,21.7058,21.7254,21.7058,21.7189,85200.0
2007-07-10 12:10:00,33.12,33.12,33.04,33.05,92000.0,21.7189,21.7189,21.6664,21.673,92000.0
2007-07-10 12:20:00,33.05,33.06,33.02,33.03,41200.0,21.673,21.6795,21.6533,21.6599,41200.0
2007-07-10 12:30:00,33.02,33.08,32.96,33.07,120600.0,21.6533,21.6926,21.614,21.6861,120600.0
2007-07-10 12:40:00,33.06,33.07,33.02,33.02,33400.0,21.6795,21.6861,21.6533,21.6533,33400.0
2007-07-10 12:50:00,33.02,33.04,33.02,33.04,29400.0,21.6533,21.6664,21.6533,21.6664,29400.0
2007-07-10 13:00:00,33.04,33.07,33.01,33.04,66200.0,21.6664,21.6861,21.6467,21.6664,66200.0
2007-07-10 13:10:00,33.04,33.06,33.03,33.05,48400.0,21.6664,21.6795,21.6599,21.673,48400.0
2007-07-10 13:20:00,33.05,33.07,32.99,33.02,138400.0,21.673,21.6861,21.6336,21.6533,138400.0
2007-07-10 13:30:00,33.03,33.07,33.02,33.04,56600.0,21.6599,21.6861,21.6533,21.6664,56600.0
2007-07-10 13:40:00,33.04,33.04,32.9,32.97,166600.0,21.6664,21.6664,21.5746,21.6205,166600.0
2007-07-10 13:50:00,32.97,32.98,32.92,32.95,131400.0,21.6205,21.6271,21.5877,21.6074,131400.0
2007-07-10 14:00:00,32.95,32.98,32.88,32.92,99200.0,21.6074,21.6271,21.5615,21.5877,99200.0
2007-07-10 14:10:00,32.93,32.99,32.9,32.98,88800.0,21.5943,21.6336,21.5746,21.6271,88800.0
2007-07-10 14:20:00,32.99,33.02,32.98,33.01,72200.0,21.6336,21.6533,21.6271,21.6467,72200.0
2007-07-10 14:30:00,32.99,33.0,32.96,32.97,72600.0,21.6336,21.6402,21.614,21.6205,72600.0
2007-07-10 14:40:00,32.97,32.98,32.93,32.93,97400.0,21.6205,21.6271,21.5943,21.5943,97400.0
2007-07-10 14:50:00,32.93,32.98,32.92,32.94,75800.0,21.5943,21.6271,21.5877,21.6008,75800.0
2007-07-10 15:00:00,32.94,32.97,32.91,32.95,170800.0,21.6008,21.6205,21.5812,21.6074,170800.0
2007-07-10 15:10:00,32.95,32.99,32.94,32.99,105800.0,21.6074,21.6336,21.6008,21.6336,105800.0
2007-07-10 15:20:00,32.99,32.99,32.96,32.98,113400.0,21.6336,21.6336,21.614,21.6271,113400.0
2007-07-10 15:30:00,32.98,32.98,32.91,32.93,135600.0,21.6271,21.6271,21.5812,21.5943,135600.0
2007-07-10 15:40:00,32.93,32.94,32.88,32.91,218800.0,21.5943,21.6008,21.5615,21.5812,218800.0
2007-07-10 15:50:00,32.91,32.94,32.88,32.88,443600.0,21.5812,21.6008,21.5615,21.5615,443600.0
2007-07-11 09:30:00,32.75,32.95,32.75,32.91,135400.0,21.4762,21.6074,21.4762,21.5812,135400.0
2007-07-11 09:40:00,32.89,32.99,32.87,32.97,85200.0,21.5681,21.6336,21.5549,21.6205,85200.0
2007-07-11 09:50:00,32.96,32.97,32.82,32.86,108800.0,21.614,21.6205,21.5221,21.5484,108800.0
2007-07-11 10:00:00,32.86,32.92,32.79,32.91,48400.0,21.5484,21.5877,21.5025,21.5812,48400.0
2007-07-11 10:10:00,32.91,33.0,32.91,32.99,60200.0,21.5812,21.6402,21.5812,21.6336,60200.0
2007-07-11 10:20:00,33.0,33.01,32.93,32.95,57400.0,21.6402,21.6467,21.5943,21.6074,57400.0
2007-07-11 10:30:00,32.96,33.04,32.93,33.02,105000.0,21.614,21.6664,21.5943,21.6533,105000.0
2007-07-11 10:40:00,33.03,33.2,33.02,33.2,211000.0,21.6599,21.7713,21.6533,21.7713,211000.0
2007-07-11 10:50:00,33.2,33.24,33.17,33.19,94600.0,21.7713,21.7976,21.7517,21.7648,94600.0
2007-07-11 11:00:00,33.19,33.23,33.18,33.21,91000.0,21.7648,21.791,21.7582,21.7779,91000.0
2007-07-11 11:10:00,33.22,33.22,33.13,33.2,113600.0,21.7845,21.7845,21.7254,21.7713,113600.0
2007-07-11 11:20:00,33.19,33.2,33.17,33.19,68000.0,21.7648,21.7713,21.7517,21.7648,68000.0
2007-07-11 11:30:00,33.19,33.24,33.15,33.24,97200.0,21.7648,21.7976,21.7385,21.7976,97200.0
2007-07-11 11:40:00,33.24,33.3,33.23,33.29,84400.0,21.7976,21.8369,21.791,21.8304,84400.0
2007-07-11 11:50:00,33.29,33.3,33.25,33.27,88000.0,21.8304,21.8369,21.8041,21.8172,88000.0
2007-07-11 12:00:00,33.27,33.33,33.25,33.27,148200.0,21.8172,21.8566,21.8041,21.8172,148200.0
2007-07-11 12:10:00,33.27,33.3,33.26,33.28,141000.0,21.8172,21.8369,21.8107,21.8238,141000.0
2007-07-11 12:20:00,33.29,33.31,33.26,33.28,94000.0,21.8304,21.8435,21.8107,21.8238,94000.0
2007-07-11 12:30:00,33.28,33.31,33.27,33.31,64200.0,21.8238,21.8435,21.8172,21.8435,64200.0
2007-07-11 12:40:00,33.31,33.35,33.3,33.32,164000.0,21.8435,21.8697,21.8369,21.85,164000.0
2007-07-11 12:50:00,33.32,33.35,33.31,33.34,98400.0,21.85,21.8697,21.8435,21.8631,98400.0
2007-07-11 13:00:00,33.34,33.37,33.33,33.33,71800.0,21.8631,21.8828,21.8566,21.8566,71800.0
2007-07-11 13:10:00,33.34,33.34,33.31,33.32,115800.0,21.8631,21.8631,21.8435,21.85,115800.0
2007-07-11 13:20:00,33.33,33.35,33.32,33.35,52000.0,21.8566,21.8697,21.85,21.8697,52000.0
2007-07-11 13:30:00,33.35,33.4,33.35,33.4,89400.0,21.8697,21.9025,21.8697,21.9025,89400.0
2007-07-11 13:40:00,33.39,33.49,33.39,33.48,130200.0,21.8959,21.9615,21.8959,21.955,130200.0
2007-07-11 13:50:00,33.48,33.49,33.38,33.38,164600.0,21.955,21.9615,21.8894,21.8894,164600.0
2007-07-11 14:00:00,33.38,33.38,33.3,33.35,96800.0,21.8894,21.8894,21.8369,21.8697,96800.0
2007-07-11 14:10:00,33.34,33.38,33.33,33.37,76800.0,21.8631,21.8894,21.8566,21.8828,76800.0
2007-07-11 14:20:00,33.37,33.4,33.36,33.38,78200.0,21.8828,21.9025,21.8763,21.8894,78200.0
2007-07-11 14:30:00,33.39,33.42,33.35,33.41,103400.0,21.8959,21.9156,21.8697,21.909,103400.0
2007-07-11 14:40:00,33.41,33.42,33.35,33.35,63600.0,21.909,21.9156,21.8697,21.8697,63600.0
2007-07-11 14:50:00,33.35,33.38,33.33,33.37,128000.0,21.8697,21.8894,21.8566,21.8828,128000.0
2007-07-11 15:00:00,33.37,33.39,33.35,33.38,147800.0,21.8828,21.8959,21.8697,21.8894,147800.0
2007-07-11 15:10:00,33.38,33.38,33.35,33.38,100000.0,21.8894,21.8894,21.8697,21.8894,100000.0
2007-07-11 15:20:00,33.38,33.4,33.35,33.38,85400.0,21.8894,21.9025,21.8697,21.8894,85400.0
2007-07-11 15:30:00,33.38,33.4,33.35,33.38,97400.0,21.8894,21.9025,21.8697,21.8894,97400.0
2007-07-11 15:40:00,33.38,33.43,33.38,33.42,99000.0,21.8894,21.9222,21.8894,21.9156,99000.0
2007-07-11 15:50:00,33.42,33.45,33.4,33.44,257200.0,21.9156,21.9353,21.9025,21.9287,257200.0
2007-07-12 09:30:00,33.5,33.75,33.5,33.55,215200.0,21.9681,22.132,21.9681,22.0009,215200.0
2007-07-12 09:40:00,33.58,33.59,33.53,33.57,144800.0,22.0205,22.0271,21.9877,22.014,144800.0
2007-07-12 09:50:00,33.58,33.58,33.52,33.54,84200.0,22.0205,22.0205,21.9812,21.9943,84200.0
2007-07-12 10:00:00,33.54,33.58,33.54,33.57,86600.0,21.9943,22.0205,21.9943,22.014,86600.0
2007-07-12 10:10:00,33.57,33.59,33.56,33.59,101400.0,22.014,22.0271,22.0074,22.0271,101400.0
2007-07-12 10:20:00,33.58,33.6,33.56,33.6,86400.0,22.0205,22.0336,22.0074,22.0336,86400.0
2007-07-12 10:30:00,33.6,33.68,33.6,33.67,152400.0,22.0336,22.0861,22.0336,22.0795,152400.0
2007-07-12 10:40:00,33.67,33.72,33.65,33.7,135600.0,22.0795,22.1123,22.0664,22.0992,135600.0
2007-07-12 10:50:00,33.71,33.75,33.7,33.74,128000.0,22.1058,22.132,22.0992,22.1254,128000.0
2007-07-12 11:00:00,33.75,33.77,33.74,33.75,105800.0,22.132,22.1451,22.1254,22.132,105800.0
2007-07-12 11:10:00,33.74,33.77,33.73,33.75,88000.0,22.1254,22.1451,22.1189,22.132,88000.0
2007-07-12 11:20:00,33.75,33.76,33.73,33.75,72800.0,22.132,22.1386,22.1189,22.132,72800.0
2007-07-12 11:30:00,33.75,33.76,33.45,33.72,99200.0,22.132,22.1386,21.9353,22.1123,99200.0
2007-07-12 11:40:00,33.72,33.75,33.72,33.75,71600.0,22.1123,22.132,22.1123,22.132,71600.0
2007-07-12 11:50:00,33.75,33.76,33.74,33.74,71400.0,22.132,22.1386,22.1254,22.1254,71400.0
2007-07-12 12:00:00,33.74,33.77,33.74,33.76,141000.0,22.1254,22.1451,22.1254,22.1386,141000.0
2007-07-12 12:10:00,33.76,33.81,33.75,33.81,84600.0,22.1386,22.1714,22.132,22.1714,84600.0
2007-07-12 12:20:00,33.81,33.85,33.5,33.85,170000.0,22.1714,22.1976,21.9681,22.1976,170000.0
2007-07-12 12:30:00,33.86,33.87,33.82,33.85,72600.0,22.2041,22.2107,22.1779,22.1976,72600.0
2007-07-12 12:40:00,33.85,33.9,33.85,33.88,199200.0,22.1976,22.2304,22.1976,22.2173,199200.0
2007-07-12 12:50:00,33.88,33.88,33.85,33.87,67200.0,22.2173,22.2173,22.1976,22.2107,67200.0
2007-07-12 13:00:00,33.87,33.88,33.85,33.86,75600.0,22.2107,22.2173,22.1976,22.2041,75600.0
2007-07-12 13:10:00,33.87,33.87,33.85,33.86,49800.0,22.2107,22.2107,22.1976,22.2041,49800.0
2007-07-12 13:20:00,33.86,33.9,33.85,33.89,112600.0,22.2041,22.2304,22.1976,22.2238,112600.0
2007-07-12 13:30:00,33.89,33.89,33.77,33.85,332600.0,22.2238,22.2238,22.1451,22.1976,332600.0
2007-07-12 13:40:00,33.85,33.87,33.82,33.87,94200.0,22.1976,22.2107,22.1779,22.2107,94200.0
2007-07-12 13:50:00,33.87,33.88,33.85,33.85,40000.0,22.2107,22.2173,22.1976,22.1976,40000.0
2007-07-12 14:00:00,33.85,33.88,33.84,33.84,49200.0,22.1976,22.2173,22.191,22.191,49200.0
2007-07-12 14:10:00,33.85,33.85,33.83,33.84,33800.0,22.1976,22.1976,22.1845,22.191,33800.0
2007-07-12 14:20:00,33.83,33.85,33.83,33.84,34000.0,22.1845,22.1976,22.1845,22.191,34000.0
2007-07-12 14:30:00,33.85,33.85,33.82,33.85,83400.0,22.1976,22.1976,22.1779,22.1976,83400.0
2007-07-12 14:40:00,33.85,33.96,33.85,33.96,128200.0,22.1976,22.2697,22.1976,22.2697,128200.0
2007-07-12 14:50:00,33.96,33.97,33.94,33.95,108800.0,22.2697,22.2763,22.2566,22.2632,108800.0
2007-07-12 15:00:00,33.95,33.99,33.94,33.99,126000.0,22.2632,22.2894,22.2566,22.2894,126000.0
2007-07-12 15:10:00,33.99,34.1,33.98,34.07,359000.0,22.2894,22.3615,22.2828,22.3419,359000.0
2007-07-12 15:20:00,34.07,34.1,34.06,34.09,152000.0,22.3419,22.3615,22.3353,22.355,152000.0
2007-07-12 15:30:00,34.1,34.16,34.09,34.16,228800.0,22.3615,22.4009,22.355,22.4009,228800.0
2007-07-12 15:40:00,34.16,34.19,34.13,34.15,232800.0,22.4009,22.4205,22.3812,22.3943,232800.0
2007-07-12 15:50:00,34.15,34.16,34.09,34.16,394400.0,22.3943,22.4009,22.355,22.4009,394400.0
2007-07-13 09:30:00,33.99,34.14,33.97,34.14,293400.0,22.2894,22.3878,22.2763,22.3878,293400.0
2007-07-13 09:40:00,34.15,34.18,34.11,34.17,163800.0,22.3943,22.414,22.3681,22.4074,163800.0
2007-07-13 09:50:00,34.18,34.18,34.02,34.17,213000.0,22.414,22.414,22.3091,22.4074,213000.0
2007-07-13 10:00:00,34.17,34.2,34.15,34.18,118000.0,22.4074,22.4271,22.3943,22.414,118000.0
2007-07-13 10:10:00,34.17,34.2,34.16,34.18,146400.0,22.4074,22.4271,22.4009,22.414,146400.0
2007-07-13 10:20:00,34.18,34.23,34.17,34.22,133600.0,22.414,22.4468,22.4074,22.4402,133600.0
2007-07-13 10:30:00,34.21,34.25,34.19,34.25,70000.0,22.4337,22.4599,22.4205,22.4599,70000.0
2007-07-13 10:40:00,34.24,34.31,34.24,34.31,114800.0,22.4533,22.4992,22.4533,22.4992,114800.0
2007-07-13 10:50:00,34.31,34.33,34.3,34.33,139600.0,22.4992,22.5123,22.4927,22.5123,139600.0
2007-07-13 11:00:00,34.33,34.38,34.27,34.29,230600.0,22.5123,22.5451,22.473,22.4861,230600.0
2007-07-13 11:10:00,34.28,34.29,34.18,34.18,117800.0,22.4796,22.4861,22.414,22.414,117800.0
2007-07-13 11:20:00,34.18,34.21,34.18,34.2,77600.0,22.414,22.4337,22.414,22.4271,77600.0
2007-07-13 11:30:00,34.2,34.2,34.1,34.12,148000.0,22.4271,22.4271,22.3615,22.3746,148000.0
2007-07-13 11:40:00,34.12,34.12,34.09,34.09,61400.0,22.3746,22.3746,22.355,22.355,61400.0
2007-07-13 11:50:00,34.09,34.09,34.02,34.05,115600.0,22.355,22.355,22.3091,22.3287,115600.0
2007-07-13 12:00:00,34.05,34.07,34.02,34.02,125800.0,22.3287,22.3419,22.3091,22.3091,125800.0
2007-07-13 12:10:00,34.02,34.09,34.02,34.08,68800.0,22.3091,22.355,22.3091,22.3484,68800.0
2007-07-13 12:20:00,34.08,34.18,34.08,34.18,87800.0,22.3484,22.414,22.3484,22.414,87800.0
2007-07-13 12:30:00,34.18,34.18,34.14,34.16,130000.0,22.414,22.414,22.3878,22.4009,130000.0
2007-07-13 12:40:00,34.15,34.17,34.15,34.16,42200.0,22.3943,22.4074,22.3943,22.4009,42200.0
2007-07-13 12:50:00,34.15,34.17,34.15,34.17,79200.0,22.3943,22.4074,22.3943,22.4074,79200.0
2007-07-13 13:00:00,34.17,34.18,34.16,34.16,46200.0,22.4074,22.414,22.4009,22.4009,46200.0
2007-07-13 13:10:00,34.16,34.17,34.13,34.17,62400.0,22.4009,22.4074,22.3812,22.4074,62400.0
2007-07-13 13:20:00,34.17,34.21,34.16,34.17,32400.0,22.4074,22.4337,22.4009,22.4074,32400.0
2007-07-13 13:30:00,34.17,34.17,34.15,34.16,20000.0,22.4074,22.4074,22.3943,22.4009,20000.0
2007-07-13 13:40:00,34.15,34.16,34.14,34.15,176600.0,22.3943,22.4009,22.3878,22.3943,176600.0
2007-07-13 13:50:00,34.15,34.16,34.15,34.16,165800.0,22.3943,22.4009,22.3943,22.4009,165800.0
2007-07-13 14:00:00,34.15,34.17,34.15,34.16,44000.0,22.3943,22.4074,22.3943,22.4009,44000.0
2007-07-13 14:10:00,34.16,34.18,34.14,34.15,79200.0,22.4009,22.414,22.3878,22.3943,79200.0
2007-07-13 14:20:00,34.15,34.17,34.15,34.16,51200.0,22.3943,22.4074,22.3943,22.4009,51200.0
2007-07-13 14:30:00,34.15,34.22,34.15,34.18,94200.0,22.3943,22.4402,22.3943,22.414,94200.0
2007-07-13 14:40:00,34.18,34.22,34.17,34.2,46800.0,22.414,22.4402,22.4074,22.4271,46800.0
2007-07-13 14:50:00,34.2,34.26,34.2,34.23,99400.0,22.4271,22.4664,22.4271,22.4468,99400.0
2007-07-13 15:00:00,34.23,34.24,34.22,34.23,76800.0,22.4468,22.4533,22.4402,22.4468,76800.0
2007-07-13 15:10:00,34.23,34.23,34.19,34.19,163800.0,22.4468,22.4468,22.4205,22.4205,163800.0
2007-07-13 15:20:00,34.19,34.23,34.18,34.23,97800.0,22.4205,22.4468,22.414,22.4468,97800.0
2007-07-13 15:30:00,34.22,34.24,34.21,34.21,96600.0,22.4402,22.4533,22.4337,22.4337,96600.0
2007-07-13 15:40:00,34.22,34.24,34.19,34.22,177200.0,22.4402,22.4533,22.4205,22.4402,177200.0
2007-07-13 15:50:00,34.21,34.22,34.18,34.19,235400.0,22.4337,22.4402,22.414,22.4205,235400.0
2007-07-16 09:30:00,34.1,34.16,34.02,34.02,186000.0,22.3615,22.4009,22.3091,22.3091,186000.0
2007-07-16 09:40:00,34.02,34.09,34.02,34.05,73000.0,22.3091,22.355,22.3091,22.3287,73000.0
2007-07-16 09:50:00,34.05,34.09,34.04,34.06,85400.0,22.3287,22.355,22.3222,22.3353,85400.0
2007-07-16 10:00:00,34.05,34.09,34.05,34.07,93800.0,22.3287,22.355,22.3287,22.3419,93800.0
2007-07-16 10:10:00,34.09,34.1,34.06,34.09,92600.0,22.355,22.3615,22.3353,22.355,92600.0
2007-07-16 10:20:00,34.1,34.19,34.09,34.19,275800.0,22.3615,22.4205,22.355,22.4205,275800.0
2007-07-16 10:30:00,34.19,34.23,34.18,34.23,65800.0,22.4205,22.4468,22.414,22.4468,65800.0
2007-07-16 10:40:00,34.22,34.24,34.2,34.21,79800.0,22.4402,22.4533,22.4271,22.4337,79800.0
2007-07-16 10:50:00,34.21,34.22,34.16,34.16,57600.0,22.4337,22.4402,22.4009,22.4009,57600.0
2007-07-16 11:00:00,34.16,34.16,34.13,34.16,59400.0,22.4009,22.4009,22.3812,22.4009,59400.0
2007-07-16 11:10:00,34.16,34.19,34.15,34.19,91800.0,22.4009,22.4205,22.3943,22.4205,91800.0
2007-07-16 11:20:00,34.18,34.2,34.13,34.13,72800.0,22.414,22.4271,22.3812,22.3812,72800.0
2007-07-16 11:30:00,34.13,34.13,34.1,34.1,107800.0,22.3812,22.3812,22.3615,22.3615,107800.0
2007-07-16 11:40:00,34.1,34.2,34.1,34.2,61400.0,22.3615,22.4271,22.3615,22.4271,61400.0
2007-07-16 11:50:00,34.2,34.21,34.15,34.16,62400.0,22.4271,22.4337,22.3943,22.4009,62400.0
2007-07-16 12:00:00,34.16,34.19,34.16,34.19,45200.0,22.4009,22.4205,22.4009,22.4205,45200.0
2007-07-16 12:10:00,34.19,34.22,34.19,34.2,57200.0,22.4205,22.4402,22.4205,22.4271,57200.0
2007-07-16 12:20:00,34.2,34.21,34.18,34.21,41800.0,22.4271,22.4337,22.414,22.4337,41800.0
2007-07-16 12:30:00,34.21,34.22,34.2,34.21,31400.0,22.4337,22.4402,22.4271,22.4337,31400.0
2007-07-16 12:40:00,34.21,34.24,34.21,34.23,30600.0,22.4337,22.4533,22.4337,22.4468,30600.0
2007-07-16 12:50:00,34.23,34.24,34.22,34.24,31000.0,22.4468,22.4533,22.4402,22.4533,31000.0
2007-07-16 13:00:00,34.23,34.27,34.2,34.21,77000.0,22.4468,22.473,22.4271,22.4337,77000.0
2007-07-16 13:10:00,34.21,34.21,34.17,34.2,43600.0,22.4337,22.4337,22.4074,22.4271,43600.0
2007-07-16 13:20:00,34.2,34.2,34.19,34.2,32200.0,22.4271,22.4271,22.4205,22.4271,32200.0
2007-07-16 13:30:00,34.19,34.2,34.17,34.19,55400.0,22.4205,22.4271,22.4074,22.4205,55400.0
2007-07-16 13:40:00,34.19,34.21,34.19,34.2,41000.0,22.4205,22.4337,22.4205,22.4271,41000.0
2007-07-16 13:50:00,34.19,34.2,34.13,34.13,96000.0,22.4205,22.4271,22.3812,22.3812,96000.0
2007-07-16 14:00:00,34.12,34.2,34.12,34.13,165600.0,22.3746,22.4271,22.3746,22.3812,165600.0
2007-07-16 14:10:00,34.13,34.13,34.12,34.13,103400.0,22.3812,22.3812,22.3746,22.3812,103400.0
2007-07-16 14:20:00,34.13,34.16,34.12,34.15,113000.0,22.3812,22.4009,22.3746,22.3943,113000.0
2007-07-16 14:30:00,34.15,34.19,34.13,34.16,105400.0,22.3943,22.4205,22.3812,22.4009,105400.0
2007-07-16 14:40:00,34.16,34.18,34.14,34.14,70200.0,22.4009,22.414,22.3878,22.3878,70200.0
2007-07-16 14:50:00,34.15,34.17,34.14,34.17,88000.0,22.3943,22.4074,22.3878,22.4074,88000.0
2007-07-16 15:00:00,34.17,34.17,34.12,34.13,126600.0,22.4074,22.4074,22.3746,22.3812,126600.0
2007-07-16 15:10:00,34.12,34.13,34.09,34.1,162000.0,22.3746,22.3812,22.355,22.3615,162000.0
2007-07-16 15:20:00,34.1,34.1,34.06,34.07,211600.0,22.3615,22.3615,22.3353,22.3419,211600.0
2007-07-16 15:30:00,34.07,34.11,34.06,34.1,299800.0,22.3419,22.3681,22.3353,22.3615,299800.0
2007-07-16 15:40:00,34.1,34.12,34.09,34.11,254200.0,22.3615,22.3746,22.355,22.3681,254200.0
2007-07-16 15:50:00,34.11,34.12,34.1,34.1,278800.0,22.3681,22.3746,22.3615,22.3615,278800.0
2007-07-17 09:30:00,34.27,34.27,34.15,34.24,140000.0,22.473,22.473,22.3943,22.4533,140000.0
2007-07-17 09:40:00,34.24,34.34,34.2,34.34,105200.0,22.4533,22.5189,22.4271,22.5189,105200.0
2007-07-17 09:50:00,34.33,34.35,34.26,34.35,218200.0,22.5123,22.5255,22.4664,22.5255,218200.0
2007-07-17 10:00:00,34.35,34.38,34.34,34.37,86200.0,22.5255,22.5451,22.5189,22.5386,86200.0
2007-07-17 10:10:00,34.37,34.38,34.32,34.33,124200.0,22.5386,22.5451,22.5058,22.5123,124200.0
2007-07-17 10:20:00,34.34,34.35,34.23,34.3,191800.0,22.5189,22.5255,22.4468,22.4927,191800.0
2007-07-17 10:30:00,34.3,34.3,34.24,34.27,91800.0,22.4927,22.4927,22.4533,22.473,91800.0
2007-07-17 10:40:00,34.27,34.32,34.27,34.32,85800.0,22.473,22.5058,22.473,22.5058,85800.0
2007-07-17 10:50:00,34.31,34.33,34.29,34.29,71400.0,22.4992,22.5123,22.4861,22.4861,71400.0
2007-07-17 11:00:00,34.29,34.35,34.26,34.34,103000.0,22.4861,22.5255,22.4664,22.5189,103000.0
2007-07-17 11:10:00,34.34,34.35,34.26,34.27,105800.0,22.5189,22.5255,22.4664,22.473,105800.0
2007-07-17 11:20:00,34.27,34.3,34.24,34.3,105600.0,22.473,22.4927,22.4533,22.4927,105600.0
2007-07-17 11:30:00,34.3,34.34,34.23,34.23,246200.0,22.4927,22.5189,22.4468,22.4468,246200.0
2007-07-17 11:40:00,34.24,34.28,34.23,34.27,83600.0,22.4533,22.4796,22.4468,22.473,83600.0
2007-07-17 11:50:00,34.27,34.28,34.24,34.25,59200.0,22.473,22.4796,22.4533,22.4599,59200.0
2007-07-17 12:00:00,34.25,34.25,34.24,34.25,39800.0,22.4599,22.4599,22.4533,22.4599,39800.0
2007-07-17 12:10:00,34.25,34.27,34.12,34.19,201600.0,22.4599,22.473,22.3746,22.4205,201600.0
2007-07-17 12:20:00,34.18,34.25,34.18,34.24,56600.0,22.414,22.4599,22.414,22.4533,56600.0
2007-07-17 12:30:00,34.24,34.27,34.23,34.24,44800.0,22.4533,22.473,22.4468,22.4533,44800.0
2007-07-17 12:40:00,34.24,34.25,34.22,34.23,58200.0,22.4533,22.4599,22.4402,22.4468,58200.0
2007-07-17 12:50:00,34.23,34.25,34.21,34.23,101400.0,22.4468,22.4599,22.4337,22.4468,101400.0
2007-07-17 13:00:00,34.23,34.24,34.19,34.22,61400.0,22.4468,22.4533,22.4205,22.4402,61400.0
2007-07-17 13:10:00,34.23,34.26,34.23,34.24,96400.0,22.4468,22.4664,22.4468,22.4533,96400.0
2007-07-17 13:20:00,34.25,34.25,34.23,34.23,60000.0,22.4599,22.4599,22.4468,22.4468,60000.0
2007-07-17 13:30:00,34.23,34.25,34.21,34.22,199200.0,22.4468,22.4599,22.4337,22.4402,199200.0
2007-07-17 13:40:00,34.22,34.23,34.18,34.23,98000.0,22.4402,22.4468,22.414,22.4468,98000.0
2007-07-17 13:50:00,34.23,34.27,34.22,34.27,82200.0,22.4468,22.473,22.4402,22.473,82200.0
2007-07-17 14:00:00,34.28,34.3,34.26,34.26,78600.0,22.4796,22.4927,22.4664,22.4664,78600.0
2007-07-17 14:10:00,34.26,34.26,34.24,34.25,157400.0,22.4664,22.4664,22.4533,22.4599,157400.0
2007-07-17 14:20:00,34.24,34.25,34.21,34.22,100000.0,22.4533,22.4599,22.4337,22.4402,100000.0
2007-07-17 14:30:00,34.22,34.27,34.22,34.24,95800.0,22.4402,22.473,22.4402,22.4533,95800.0
2007-07-17 14:40:00,34.24,34.24,34.19,34.21,351800.0,22.4533,22.4533,22.4205,22.4337,351800.0
2007-07-17 14:50:00,34.2,34.23,34.2,34.22,86200.0,22.4271,22.4468,22.4271,22.4402,86200.0
2007-07-17 15:00:00,34.22,34.22,34.19,34.19,123400.0,22.4402,22.4402,22.4205,22.4205,123400.0
2007-07-17 15:10:00,34.2,34.24,34.18,34.2,92000.0,22.4271,22.4533,22.414,22.4271,92000.0
2007-07-17 15:20:00,34.2,34.2,34.12,34.15,180800.0,22.4271,22.4271,22.3746,22.3943,180800.0
2007-07-17 15:30:00,34.15,34.15,34.1,34.11,182000.0,22.3943,22.3943,22.3615,22.3681,182000.0
2007-07-17 15:40:00,34.11,34.12,34.04,34.05,367000.0,22.3681,22.3746,22.3222,22.3287,367000.0
2007-07-17 15:50:00,34.05,34.07,34.04,34.06,253400.0,22.3287,22.3419,22.3222,22.3353,253400.0
2007-07-18 09:30:00,33.88,34.04,33.86,34.04,242400.0,22.2173,22.3222,22.2041,22.3222,242400.0
2007-07-18 09:40:00,34.04,34.07,34.01,34.04,61400.0,22.3222,22.3419,22.3025,22.3222,61400.0
2007-07-18 09:50:00,34.03,34.05,34.01,34.02,64000.0,22.3156,22.3287,22.3025,22.3091,64000.0
2007-07-18 10:00:00,34.02,34.06,33.88,33.91,160400.0,22.3091,22.3353,22.2173,22.2369,160400.0
2007-07-18 10:10:00,33.89,33.93,33.88,33.92,201800.0,22.2238,22.25,22.2173,22.2435,201800.0
2007-07-18 10:20:00,33.92,33.93,33.87,33.93,99000.0,22.2435,22.25,22.2107,22.25,99000.0
2007-07-18 10:30:00,33.93,33.93,33.84,33.84,119600.0,22.25,22.25,22.191,22.191,119600.0
2007-07-18 10:40:00,33.84,33.84,33.75,33.77,185200.0,22.191,22.191,22.132,22.1451,185200.0
2007-07-18 10:50:00,33.77,33.89,33.77,33.87,98600.0,22.1451,22.2238,22.1451,22.2107,98600.0
2007-07-18 11:00:00,33.88,33.88,33.83,33.88,76000.0,22.2173,22.2173,22.1845,22.2173,76000.0
2007-07-18 11:10:00,33.87,33.92,33.8,33.82,88000.0,22.2107,22.2435,22.1648,22.1779,88000.0
2007-07-18 11:20:00,33.82,33.82,33.77,33.78,76400.0,22.1779,22.1779,22.1451,22.1517,76400.0
2007-07-18 11:30:00,33.77,33.79,33.67,33.74,239400.0,22.1451,22.1582,22.0795,22.1254,239400.0
2007-07-18 11:40:00,33.74,33.77,33.72,33.77,62600.0,22.1254,22.1451,22.1123,22.1451,62600.0
2007-07-18 11:50:00,33.77,33.79,33.74,33.74,47400.0,22.1451,22.1582,22.1254,22.1254,47400.0
2007-07-18 12:00:00,33.75,33.85,33.72,33.8,92000.0,22.132,22.1976,22.1123,22.1648,92000.0
2007-07-18 12:10:00,33.8,33.85,33.73,33.74,98000.0,22.1648,22.1976,22.1189,22.1254,98000.0
2007-07-18 12:20:00,33.74,33.85,33.69,33.85,202600.0,22.1254,22.1976,22.0927,22.1976,202600.0
2007-07-18 12:30:00,33.85,33.85,33.82,33.83,65200.0,22.1976,22.1976,22.1779,22.1845,65200.0
2007-07-18 12:40:00,33.82,33.83,33.79,33.81,87800.0,22.1779,22.1845,22.1582,22.1714,87800.0
2007-07-18 12:50:00,33.82,33.83,33.77,33.8,112800.0,22.1779,22.1845,22.1451,22.1648,112800.0
2007-07-18 13:00:00,33.8,33.8,33.77,33.79,83000.0,22.1648,22.1648,22.1451,22.1582,83000.0
2007-07-18 13:10:00,33.78,33.79,33.7,33.73,120600.0,22.1517,22.1582,22.0992,22.1189,120600.0
2007-07-18 13:20:00,33.73,33.77,33.71,33.73,89000.0,22.1189,22.1451,22.1058,22.1189,89000.0
2007-07-18 13:30:00,33.73,33.8,33.71,33.8,66000.0,22.1189,22.1648,22.1058,22.1648,66000.0
2007-07-18 13:40:00,33.81,33.82,33.77,33.8,140200.0,22.1714,22.1779,22.1451,22.1648,140200.0
2007-07-18 13:50:00,33.8,33.81,33.77,33.79,118600.0,22.1648,22.1714,22.1451,22.1582,118600.0
2007-07-18 14:00:00,33.8,33.83,33.79,33.82,55600.0,22.1648,22.1845,22.1582,22.1779,55600.0
2007-07-18 14:10:00,33.82,33.83,33.73,33.74,99400.0,22.1779,22.1845,22.1189,22.1254,99400.0
2007-07-18 14:20:00,33.74,33.76,33.71,33.72,63400.0,22.1254,22.1386,22.1058,22.1123,63400.0
2007-07-18 14:30:00,33.73,33.79,33.71,33.76,57200.0,22.1189,22.1582,22.1058,22.1386,57200.0
2007-07-18 14:40:00,33.76,33.77,33.7,33.74,93600.0,22.1386,22.1451,22.0992,22.1254,93600.0
2007-07-18 14:50:00,33.75,33.82,33.74,33.8,93800.0,22.132,22.1779,22.1254,22.1648,93800.0
2007-07-18 15:00:00,33.81,33.81,33.74,33.77,190800.0,22.1714,22.1714,22.1254,22.1451,190800.0
2007-07-18 15:10:00,33.77,33.8,33.77,33.79,84600.0,22.1451,22.1648,22.1451,22.1582,84600.0
2007-07-18 15:20:00,33.79,33.81,33.75,33.77,125800.0,22.1582,22.1714,22.132,22.1451,125800.0
2007-07-18 15:30:00,33.77,33.85,33.76,33.81,200600.0,22.1451,22.1976,22.1386,22.1714,200600.0
2007-07-18 15:40:00,33.81,33.87,33.77,33.85,218800.0,22.1714,22.2107,22.1451,22.1976,218800.0
2007-07-18 15:50:00,33.86,33.94,33.85,33.91,363800.0,22.2041,22.2566,22.1976,22.2369,363800.0
2007-07-19 09:30:00,33.93,33.97,33.85,33.95,222400.0,22.367,22.3933,22.3142,22.3802,222400.0
2007-07-19 09:40:00,33.95,34.06,33.93,34.05,199600.0,22.3802,22.4527,22.367,22.4461,199600.0
2007-07-19 09:50:00,34.05,34.09,34.02,34.09,142200.0,22.4461,22.4725,22.4263,22.4725,142200.0
2007-07-19 10:00:00,34.09,34.1,34.08,34.09,182000.0,22.4725,22.479,22.4659,22.4725,182000.0
2007-07-19 10:10:00,34.09,34.13,34.09,34.13,162200.0,22.4725,22.4988,22.4725,22.4988,162200.0
2007-07-19 10:20:00,34.13,34.18,34.11,34.16,108800.0,22.4988,22.5318,22.4856,22.5186,108800.0
2007-07-19 10:30:00,34.15,34.21,34.15,34.19,112200.0,22.512,22.5516,22.512,22.5384,112200.0
2007-07-19 10:40:00,34.19,34.22,34.18,34.22,166800.0,22.5384,22.5581,22.5318,22.5581,166800.0
2007-07-19 10:50:00,34.22,34.24,34.16,34.19,286400.0,22.5581,22.5713,22.5186,22.5384,286400.0
2007-07-19 11:00:00,34.2,34.24,34.2,34.24,94200.0,22.545,22.5713,22.545,22.5713,94200.0
2007-07-19 11:10:00,34.23,34.3,34.2,34.28,214000.0,22.5647,22.6109,22.545,22.5977,214000.0
2007-07-19 11:20:00,34.28,34.3,34.25,34.26,92000.0,22.5977,22.6109,22.5779,22.5845,92000.0
2007-07-19 11:30:00,34.25,34.27,34.24,34.25,53600.0,22.5779,22.5911,22.5713,22.5779,53600.0
2007-07-19 11:40:00,34.24,34.27,34.24,34.24,64200.0,22.5713,22.5911,22.5713,22.5713,64200.0
2007-07-19 11:50:00,34.24,34.27,34.16,34.16,90000.0,22.5713,22.5911,22.5186,22.5186,90000.0
2007-07-19 12:00:00,34.17,34.22,34.13,34.22,60200.0,22.5252,22.5581,22.4988,22.5581,60200.0
2007-07-19 12:10:00,34.21,34.24,34.21,34.23,35400.0,22.5516,22.5713,22.5516,22.5647,35400.0
2007-07-19 12:20:00,34.23,34.25,34.22,34.25,35000.0,22.5647,22.5779,22.5581,22.5779,35000.0
2007-07-19 12:30:00,34.24,34.24,34.2,34.2,34000.0,22.5713,22.5713,22.545,22.545,34000.0
2007-07-19 12:40:00,34.19,34.21,34.17,34.19,51600.0,22.5384,22.5516,22.5252,22.5384,51600.0
2007-07-19 12:50:00,34.19,34.23,34.17,34.17,32400.0,22.5384,22.5647,22.5252,22.5252,32400.0
2007-07-19 13:00:00,34.17,34.2,34.13,34.2,57800.0,22.5252,22.545,22.4988,22.545,57800.0
2007-07-19 13:10:00,34.2,34.2,34.17,34.2,31600.0,22.545,22.545,22.5252,22.545,31600.0
2007-07-19 13:20:00,34.2,34.22,34.18,34.2,36600.0,22.545,22.5581,22.5318,22.545,36600.0
2007-07-19 13:30:00,34.21,34.23,34.2,34.2,36600.0,22.5516,22.5647,22.545,22.545,36600.0
2007-07-19 13:40:00,34.2,34.22,34.19,34.21,38400.0,22.545,22.5581,22.5384,22.5516,38400.0
2007-07-19 13:50:00,34.2,34.21,34.17,34.18,43600.0,22.545,22.5516,22.5252,22.5318,43600.0
2007-07-19 14:00:00,34.18,34.2,34.13,34.2,87800.0,22.5318,22.545,22.4988,22.545,87800.0
2007-07-19 14:10:00,34.19,34.2,34.09,34.17,82800.0,22.5384,22.545,22.4725,22.5252,82800.0
2007-07-19 14:20:00,34.16,34.17,34.09,34.09,83400.0,22.5186,22.5252,22.4725,22.4725,83400.0
2007-07-19 14:30:00,34.1,34.13,34.09,34.12,75000.0,22.479,22.4988,22.4725,22.4922,75000.0
2007-07-19 14:40:00,34.12,34.17,34.1,34.16,81800.0,22.4922,22.5252,22.479,22.5186,81800.0
2007-07-19 14:50:00,34.15,34.15,34.1,34.11,97000.0,22.512,22.512,22.479,22.4856,97000.0
2007-07-19 15:00:00,34.12,34.15,34.11,34.15,76200.0,22.4922,22.512,22.4856,22.512,76200.0
2007-07-19 15:10:00,34.15,34.16,34.13,34.13,55000.0,22.512,22.5186,22.4988,22.4988,55000.0
2007-07-19 15:20:00,34.13,34.2,34.1,34.17,169800.0,22.4988,22.545,22.479,22.5252,169800.0
2007-07-19 15:30:00,34.17,34.23,34.17,34.2,129600.0,22.5252,22.5647,22.5252,22.545,129600.0
2007-07-19 15:40:00,34.19,34.24,34.18,34.2,144200.0,22.5384,22.5713,22.5318,22.545,144200.0
2007-07-19 15:50:00,34.2,34.28,34.19,34.23,365000.0,22.545,22.5977,22.5384,22.5647,365000.0
2007-07-20 09:30:00,34.19,34.24,34.13,34.16,988200.0,22.5384,22.5713,22.4988,22.5186,988200.0
2007-07-20 09:40:00,34.19,34.23,34.15,34.19,91600.0,22.5384,22.5647,22.512,22.5384,91600.0
2007-07-20 09:50:00,34.19,34.23,34.17,34.23,95200.0,22.5384,22.5647,22.5252,22.5647,95200.0
2007-07-20 10:00:00,34.24,34.31,34.2,34.28,74800.0,22.5713,22.6175,22.545,22.5977,74800.0
2007-07-20 10:10:00,34.27,34.35,34.27,34.34,176400.0,22.5911,22.6438,22.5911,22.6373,176400.0
2007-07-20 10:20:00,34.35,34.35,34.28,34.35,175600.0,22.6438,22.6438,22.5977,22.6438,175600.0
2007-07-20 10:30:00,34.35,34.36,34.3,34.35,103400.0,22.6438,22.6504,22.6109,22.6438,103400.0
2007-07-20 10:40:00,34.35,34.36,34.29,34.35,85600.0,22.6438,22.6504,22.6043,22.6438,85600.0
2007-07-20 10:50:00,34.35,34.37,34.26,34.26,217000.0,22.6438,22.657,22.5845,22.5845,217000.0
2007-07-20 11:00:00,34.26,34.29,34.19,34.24,269200.0,22.5845,22.6043,22.5384,22.5713,269200.0
2007-07-20 11:10:00,34.24,34.27,34.24,34.24,116800.0,22.5713,22.5911,22.5713,22.5713,116800.0
2007-07-20 11:20:00,34.26,34.26,34.15,34.19,242000.0,22.5845,22.5845,22.512,22.5384,242000.0
2007-07-20 11:30:00,34.19,34.23,34.15,34.17,79800.0,22.5384,22.5647,22.512,22.5252,79800.0
2007-07-20 11:40:00,34.17,34.22,34.15,34.16,58400.0,22.5252,22.5581,22.512,22.5186,58400.0
2007-07-20 11:50:00,34.15,34.16,33.97,34.02,277200.0,22.512,22.5186,22.3933,22.4263,277200.0
2007-07-20 12:00:00,34.02,34.05,33.94,34.05,228200.0,22.4263,22.4461,22.3736,22.4461,228200.0
2007-07-20 12:10:00,34.05,34.09,33.99,34.0,82200.0,22.4461,22.4725,22.4065,22.4131,82200.0
2007-07-20 12:20:00,34.01,34.07,33.99,34.07,115000.0,22.4197,22.4593,22.4065,22.4593,115000.0
2007-07-20 12:30:00,34.07,34.08,33.98,34.01,102200.0,22.4593,22.4659,22.3999,22.4197,102200.0
2007-07-20 12:40:00,34.01,34.02,33.95,33.96,97800.0,22.4197,22.4263,22.3802,22.3868,97800.0
2007-07-20 12:50:00,33.95,33.98,33.85,33.88,140400.0,22.3802,22.3999,22.3142,22.334,140400.0
2007-07-20 13:00:00,33.88,33.97,33.88,33.93,91600.0,22.334,22.3933,22.334,22.367,91600.0
2007-07-20 13:10:00,33.93,33.95,33.9,33.91,199600.0,22.367,22.3802,22.3472,22.3538,199600.0
2007-07-20 13:20:00,33.91,33.97,33.91,33.96,96000.0,22.3538,22.3933,22.3538,22.3868,96000.0
2007-07-20 13:30:00,33.96,34.02,33.95,34.01,72600.0,22.3868,22.4263,22.3802,22.4197,72600.0
2007-07-20 13:40:00,34.02,34.05,33.98,34.0,65400.0,22.4263,22.4461,22.3999,22.4131,65400.0
2007-07-20 13:50:00,34.01,34.05,33.95,33.97,83200.0,22.4197,22.4461,22.3802,22.3933,83200.0
2007-07-20 14:00:00,33.97,34.12,33.94,34.07,109800.0,22.3933,22.4922,22.3736,22.4593,109800.0
2007-07-20 14:10:00,34.08,34.09,34.01,34.02,103400.0,22.4659,22.4725,22.4197,22.4263,103400.0
2007-07-20 14:20:00,34.02,34.06,33.98,33.98,92800.0,22.4263,22.4527,22.3999,22.3999,92800.0
2007-07-20 14:30:00,33.97,34.0,33.94,33.94,94200.0,22.3933,22.4131,22.3736,22.3736,94200.0
2007-07-20 14:40:00,33.94,34.01,33.94,33.98,78800.0,22.3736,22.4197,22.3736,22.3999,78800.0
2007-07-20 14:50:00,33.98,33.99,33.94,33.98,88800.0,22.3999,22.4065,22.3736,22.3999,88800.0
2007-07-20 15:00:00,33.98,34.0,33.91,33.94,101200.0,22.3999,22.4131,22.3538,22.3736,101200.0
2007-07-20 15:10:00,33.94,33.94,33.88,33.9,99600.0,22.3736,22.3736,22.334,22.3472,99600.0
2007-07-20 15:20:00,33.9,33.94,33.9,33.92,109000.0,22.3472,22.3736,22.3472,22.3604,109000.0
2007-07-20 15:30:00,33.92,33.92,33.84,33.85,253000.0,22.3604,22.3604,22.3076,22.3142,253000.0
2007-07-20 15:40:00,33.85,33.87,33.82,33.84,192600.0,22.3142,22.3274,22.2945,22.3076,192600.0
2007-07-20 15:50:00,33.84,33.84,33.79,33.83,235800.0,22.3076,22.3076,22.2747,22.3011,235800.0
2007-07-23 09:30:00,33.96,34.09,33.91,34.08,226400.0,22.3868,22.4725,22.3538,22.4659,226400.0
2007-07-23 09:40:00,34.09,34.31,34.08,34.26,254800.0,22.4725,22.6175,22.4659,22.5845,254800.0
2007-07-23 09:50:00,34.27,34.32,34.22,34.27,152200.0,22.5911,22.6241,22.5581,22.5911,152200.0
2007-07-23 10:00:00,34.27,34.35,34.27,34.3,225200.0,22.5911,22.6438,22.5911,22.6109,225200.0
2007-07-23 10:10:00,34.31,34.38,34.3,34.33,291000.0,22.6175,22.6636,22.6109,22.6307,291000.0
2007-07-23 10:20:00,34.34,34.38,34.33,34.36,80400.0,22.6373,22.6636,22.6307,22.6504,80400.0
2007-07-23 10:30:00,34.36,34.38,34.33,34.38,108400.0,22.6504,22.6636,22.6307,22.6636,108400.0
2007-07-23 10:40:00,34.37,34.39,34.34,34.36,86200.0,22.657,22.6702,22.6373,22.6504,86200.0
2007-07-23 10:50:00,34.37,34.38,34.35,34.36,85600.0,22.657,22.6636,22.6438,22.6504,85600.0
2007-07-23 11:00:00,34.36,34.4,34.35,34.4,285600.0,22.6504,22.6768,22.6438,22.6768,285600.0
2007-07-23 11:10:00,34.39,34.4,34.33,34.35,103400.0,22.6702,22.6768,22.6307,22.6438,103400.0
2007-07-23 11:20:00,34.35,34.38,34.34,34.35,67000.0,22.6438,22.6636,22.6373,22.6438,67000.0
2007-07-23 11:30:00,34.35,34.36,34.33,34.35,92800.0,22.6438,22.6504,22.6307,22.6438,92800.0
2007-07-23 11:40:00,34.35,34.38,34.33,34.37,90200.0,22.6438,22.6636,22.6307,22.657,90200.0
2007-07-23 11:50:00,34.38,34.45,34.38,34.45,67600.0,22.6636,22.7098,22.6636,22.7098,67600.0
2007-07-23 12:00:00,34.45,34.46,34.43,34.44,69600.0,22.7098,22.7164,22.6966,22.7032,69600.0
2007-07-23 12:10:00,34.44,34.48,34.43,34.47,116400.0,22.7032,22.7295,22.6966,22.723,116400.0
2007-07-23 12:20:00,34.47,34.47,34.38,34.45,96000.0,22.723,22.723,22.6636,22.7098,96000.0
2007-07-23 12:30:00,34.46,34.46,34.43,34.44,27000.0,22.7164,22.7164,22.6966,22.7032,27000.0
2007-07-23 12:40:00,34.45,34.46,34.43,34.45,39000.0,22.7098,22.7164,22.6966,22.7098,39000.0
2007-07-23 12:50:00,34.45,34.45,34.41,34.42,39200.0,22.7098,22.7098,22.6834,22.69,39200.0
2007-07-23 13:00:00,34.42,34.45,34.39,34.41,71600.0,22.69,22.7098,22.6702,22.6834,71600.0
2007-07-23 13:10:00,34.41,34.45,34.4,34.43,40800.0,22.6834,22.7098,22.6768,22.6966,40800.0
2007-07-23 13:20:00,34.43,34.44,34.4,34.43,57200.0,22.6966,22.7032,22.6768,22.6966,57200.0
2007-07-23 13:30:00,34.44,34.45,34.4,34.42,72600.0,22.7032,22.7098,22.6768,22.69,72600.0
2007-07-23 13:40:00,34.42,34.43,34.39,34.41,135600.0,22.69,22.6966,22.6702,22.6834,135600.0
2007-07-23 13:50:00,34.41,34.44,34.41,34.43,55000.0,22.6834,22.7032,22.6834,22.6966,55000.0
2007-07-23 14:00:00,34.44,34.44,34.37,34.38,117800.0,22.7032,22.7032,22.657,22.6636,117800.0
2007-07-23 14:10:00,34.38,34.44,34.35,34.43,89800.0,22.6636,22.7032,22.6438,22.6966,89800.0
2007-07-23 14:20:00,34.44,34.46,34.43,34.43,185800.0,22.7032,22.7164,22.6966,22.6966,185800.0
2007-07-23 14:30:00,34.43,34.47,34.43,34.45,38200.0,22.6966,22.723,22.6966,22.7098,38200.0
2007-07-23 14:40:00,34.46,34.48,34.43,34.48,54200.0,22.7164,22.7295,22.6966,22.7295,54200.0
2007-07-23 14:50:00,34.47,34.49,34.43,34.43,82800.0,22.723,22.7361,22.6966,22.6966,82800.0
2007-07-23 15:00:00,34.43,34.45,34.41,34.42,257200.0,22.6966,22.7098,22.6834,22.69,257200.0
2007-07-23 15:10:00,34.42,34.43,34.38,34.38,109200.0,22.69,22.6966,22.6636,22.6636,109200.0
2007-07-23 15:20:00,34.38,34.46,34.38,34.4,200600.0,22.6636,22.7164,22.6636,22.6768,200600.0
2007-07-23 15:30:00,34.4,34.41,34.34,34.36,140800.0,22.6768,22.6834,22.6373,22.6504,140800.0
2007-07-23 15:40:00,34.36,34.37,34.3,34.3,190200.0,22.6504,22.657,22.6109,22.6109,190200.0
2007-07-23 15:50:00,34.31,34.35,34.3,34.33,193000.0,22.6175,22.6438,22.6109,22.6307,193000.0
2007-07-24 09:30:00,34.18,34.27,34.14,34.26,232600.0,22.5318,22.5911,22.5054,22.5845,232600.0
2007-07-24 09:40:00,34.27,34.35,34.2,34.3,288600.0,22.5911,22.6438,22.545,22.6109,288600.0
2007-07-24 09:50:00,34.3,34.62,34.3,34.62,538200.0,22.6109,22.8218,22.6109,22.8218,538200.0
2007-07-24 10:00:00,34.62,34.68,34.51,34.52,382000.0,22.8218,22.8614,22.7493,22.7559,382000.0
2007-07-24 10:10:00,34.54,34.57,34.47,34.49,337800.0,22.7691,22.7889,22.723,22.7361,337800.0
2007-07-24 10:20:00,34.49,34.52,34.42,34.47,210200.0,22.7361,22.7559,22.69,22.723,210200.0
2007-07-24 10:30:00,34.47,34.57,34.45,34.56,185600.0,22.723,22.7889,22.7098,22.7823,185600.0
2007-07-24 10:40:00,34.57,34.62,34.56,34.57,162200.0,22.7889,22.8218,22.7823,22.7889,162200.0
2007-07-24 10:50:00,34.57,34.62,34.56,34.6,106400.0,22.7889,22.8218,22.7823,22.8086,106400.0
2007-07-24 11:00:00,34.6,34.61,34.49,34.49,138600.0,22.8086,22.8152,22.7361,22.7361,138600.0
2007-07-24 11:10:00,34.49,34.54,34.46,34.54,111800.0,22.7361,22.7691,22.7164,22.7691,111800.0
2007-07-24 11:20:00,34.54,34.57,34.45,34.49,155400.0,22.7691,22.7889,22.7098,22.7361,155400.0
2007-07-24 11:30:00,34.49,34.55,34.47,34.49,77800.0,22.7361,22.7757,22.723,22.7361,77800.0
2007-07-24 11:40:00,34.5,34.56,34.48,34.53,87200.0,22.7427,22.7823,22.7295,22.7625,87200.0
2007-07-24 11:50:00,34.53,34.55,34.51,34.52,64400.0,22.7625,22.7757,22.7493,22.7559,64400.0
2007-07-24 12:00:00,34.54,34.55,34.49,34.55,120000.0,22.7691,22.7757,22.7361,22.7757,120000.0
2007-07-24 12:10:00,34.56,34.58,34.49,34.57,81000.0,22.7823,22.7955,22.7361,22.7889,81000.0
2007-07-24 12:20:00,34.57,34.6,34.54,34.54,125400.0,22.7889,22.8086,22.7691,22.7691,125400.0
2007-07-24 12:30:00,34.54,34.6,34.51,34.57,233200.0,22.7691,22.8086,22.7493,22.7889,233200.0
2007-07-24 12:40:00,34.57,34.58,34.52,34.54,99600.0,22.7889,22.7955,22.7559,22.7691,99600.0
2007-07-24 12:50:00,34.54,34.54,34.5,34.54,73200.0,22.7691,22.7691,22.7427,22.7691,73200.0
2007-07-24 13:00:00,34.54,34.56,34.48,34.51,88400.0,22.7691,22.7823,22.7295,22.7493,88400.0
2007-07-24 13:10:00,34.52,34.52,34.44,34.45,65000.0,22.7559,22.7559,22.7032,22.7098,65000.0
2007-07-24 13:20:00,34.46,34.52,34.45,34.49,83000.0,22.7164,22.7559,22.7098,22.7361,83000.0
2007-07-24 13:30:00,34.49,34.55,34.48,34.55,41400.0,22.7361,22.7757,22.7295,22.7757,41400.0
2007-07-24 13:40:00,34.55,34.56,34.48,34.54,51000.0,22.7757,22.7823,22.7295,22.7691,51000.0
2007-07-24 13:50:00,34.52,34.54,34.47,34.52,102800.0,22.7559,22.7691,22.723,22.7559,102800.0
2007-07-24 14:00:00,34.54,34.54,34.49,34.51,110000.0,22.7691,22.7691,22.7361,22.7493,110000.0
2007-07-24 14:10:00,34.51,34.51,34.43,34.45,109200.0,22.7493,22.7493,22.6966,22.7098,109200.0
2007-07-24 14:20:00,34.43,34.46,34.41,34.42,248600.0,22.6966,22.7164,22.6834,22.69,248600.0
2007-07-24 14:30:00,34.44,34.44,34.33,34.33,194000.0,22.7032,22.7032,22.6307,22.6307,194000.0
2007-07-24 14:40:00,34.33,34.43,34.3,34.42,128400.0,22.6307,22.6966,22.6109,22.69,128400.0
2007-07-24 14:50:00,34.43,34.43,34.35,34.36,109200.0,22.6966,22.6966,22.6438,22.6504,109200.0
2007-07-24 15:00:00,34.37,34.4,34.22,34.28,183000.0,22.657,22.6768,22.5581,22.5977,183000.0
2007-07-24 15:10:00,34.27,34.33,34.23,34.26,189200.0,22.5911,22.6307,22.5647,22.5845,189200.0
2007-07-24 15:20:00,34.25,34.27,34.12,34.12,287200.0,22.5779,22.5911,22.4922,22.4922,287200.0
2007-07-24 15:30:00,34.1,34.21,34.08,34.11,239400.0,22.479,22.5516,22.4659,22.4856,239400.0
2007-07-24 15:40:00,34.1,34.18,34.0,34.18,377000.0,22.479,22.5318,22.4131,22.5318,377000.0
2007-07-24 15:50:00,34.18,34.2,33.99,34.12,544400.0,22.5318,22.545,22.4065,22.4922,544400.0
2007-07-25 09:30:00,34.85,34.85,34.07,34.2,730800.0,22.9735,22.9735,22.4593,22.545,730800.0
2007-07-25 09:40:00,34.21,34.34,34.2,34.27,236800.0,22.5516,22.6373,22.545,22.5911,236800.0
2007-07-25 09:50:00,34.27,34.32,34.17,34.31,230800.0,22.5911,22.6241,22.5252,22.6175,230800.0
2007-07-25 10:00:00,34.31,34.4,34.27,34.35,162400.0,22.6175,22.6768,22.5911,22.6438,162400.0
2007-07-25 10:10:00,34.35,34.38,34.29,34.34,145000.0,22.6438,22.6636,22.6043,22.6373,145000.0
2007-07-25 10:20:00,34.35,34.41,34.33,34.38,162600.0,22.6438,22.6834,22.6307,22.6636,162600.0
2007-07-25 10:30:00,34.39,34.49,34.35,34.49,209400.0,22.6702,22.7361,22.6438,22.7361,209400.0
2007-07-25 10:40:00,34.49,34.56,34.45,34.55,412800.0,22.7361,22.7823,22.7098,22.7757,412800.0
2007-07-25 10:50:00,34.54,34.67,34.47,34.66,347200.0,22.7691,22.8548,22.723,22.8482,347200.0
2007-07-25 11:00:00,34.65,34.9,34.59,34.75,417800.0,22.8416,23.0064,22.8021,22.9075,417800.0
2007-07-25 11:10:00,34.75,34.93,34.73,34.81,335000.0,22.9075,23.0262,22.8943,22.9471,335000.0
2007-07-25 11:20:00,34.82,35.02,34.74,34.86,451200.0,22.9537,23.0855,22.9009,22.98,451200.0
2007-07-25 11:30:00,34.87,34.95,34.62,34.67,211000.0,22.9866,23.0394,22.8218,22.8548,211000.0
2007-07-25 11:40:00,34.66,34.82,34.46,34.8,489400.0,22.8482,22.9537,22.7164,22.9405,489400.0
2007-07-25 11:50:00,34.8,34.83,34.63,34.76,281000.0,22.9405,22.9603,22.8284,22.9141,281000.0
2007-07-25 12:00:00,34.76,34.78,34.66,34.74,137000.0,22.9141,22.9273,22.8482,22.9009,137000.0
2007-07-25 12:10:00,34.74,35.08,34.74,34.87,353200.0,22.9009,23.1251,22.9009,22.9866,353200.0
2007-07-25 12:20:00,34.89,34.97,34.88,34.93,136600.0,22.9998,23.0526,22.9932,23.0262,136600.0
2007-07-25 12:30:00,34.94,34.94,34.88,34.92,93800.0,23.0328,23.0328,22.9932,23.0196,93800.0
2007-07-25 12:40:00,34.91,34.92,34.8,34.82,119000.0,23.013,23.0196,22.9405,22.9537,119000.0
2007-07-25 12:50:00,34.81,34.82,34.7,34.77,98200.0,22.9471,22.9537,22.8746,22.9207,98200.0
2007-07-25 13:00:00,34.77,34.92,34.76,34.77,141400.0,22.9207,23.0196,22.9141,22.9207,141400.0
2007-07-25 13:10:00,34.77,34.84,34.69,34.73,342800.0,22.9207,22.9669,22.868,22.8943,342800.0
2007-07-25 13:20:00,34.72,34.73,34.6,34.66,139200.0,22.8878,22.8943,22.8086,22.8482,139200.0
2007-07-25 13:30:00,34.65,34.73,34.6,34.71,261800.0,22.8416,22.8943,22.8086,22.8812,261800.0
2007-07-25 13:40:00,34.72,34.77,34.63,34.64,343200.0,22.8878,22.9207,22.8284,22.835,343200.0
2007-07-25 13:50:00,34.65,34.68,34.5,34.54,362600.0,22.8416,22.8614,22.7427,22.7691,362600.0
2007-07-25 14:00:00,34.54,34.6,34.4,34.5,367800.0,22.7691,22.8086,22.6768,22.7427,367800.0
2007-07-25 14:10:00,34.5,34.58,34.48,34.53,284400.0,22.7427,22.7955,22.7295,22.7625,284400.0
2007-07-25 14:20:00,34.54,34.58,34.48,34.5,317800.0,22.7691,22.7955,22.7295,22.7427,317800.0
2007-07-25 14:30:00,34.5,34.5,34.34,34.41,146600.0,22.7427,22.7427,22.6373,22.6834,146600.0
2007-07-25 14:40:00,34.41,34.58,34.41,34.56,217600.0,22.6834,22.7955,22.6834,22.7823,217600.0
2007-07-25 14:50:00,34.57,34.68,34.54,34.59,245600.0,22.7889,22.8614,22.7691,22.8021,245600.0
2007-07-25 15:00:00,34.6,34.74,34.56,34.71,384000.0,22.8086,22.9009,22.7823,22.8812,384000.0
2007-07-25 15:10:00,34.71,34.81,34.7,34.71,130800.0,22.8812,22.9471,22.8746,22.8812,130800.0
2007-07-25 15:20:00,34.71,34.77,34.68,34.75,226400.0,22.8812,22.9207,22.8614,22.9075,226400.0
2007-07-25 15:30:00,34.76,34.77,34.71,34.72,233200.0,22.9141,22.9207,22.8812,22.8878,233200.0
2007-07-25 15:40:00,34.72,34.77,34.72,34.74,294200.0,22.8878,22.9207,22.8878,22.9009,294200.0
2007-07-25 15:50:00,34.74,34.87,34.74,34.8,322000.0,22.9009,22.9866,22.9009,22.9405,322000.0
2007-07-26 09:30:00,34.43,34.67,34.38,34.67,457400.0,22.6966,22.8548,22.6636,22.8548,457400.0
2007-07-26 09:40:00,34.67,34.9,34.5,34.87,650400.0,22.8548,23.0064,22.7427,22.9866,650400.0
2007-07-26 09:50:00,34.87,34.95,34.72,34.72,259000.0,22.9866,23.0394,22.8878,22.8878,259000.0
2007-07-26 10:00:00,34.73,34.74,34.6,34.74,165200.0,22.8943,22.9009,22.8086,22.9009,165200.0
2007-07-26 10:10:00,34.74,34.85,34.65,34.65,156200.0,22.9009,22.9735,22.8416,22.8416,156200.0
2007-07-26 10:20:00,34.65,34.67,34.58,34.64,245800.0,22.8416,22.8548,22.7955,22.835,245800.0
2007-07-26 10:30:00,34.65,34.72,34.57,34.69,187200.0,22.8416,22.8878,22.7889,22.868,187200.0
2007-07-26 10:40:00,34.69,34.79,34.6,34.76,161600.0,22.868,22.9339,22.8086,22.9141,161600.0
2007-07-26 10:50:00,34.76,34.87,34.76,34.87,134800.0,22.9141,22.9866,22.9141,22.9866,134800.0
2007-07-26 11:00:00,34.87,34.87,34.71,34.74,232600.0,22.9866,22.9866,22.8812,22.9009,232600.0
2007-07-26 11:10:00,34.75,34.82,34.68,34.71,131400.0,22.9075,22.9537,22.8614,22.8812,131400.0
2007-07-26 11:20:00,34.72,34.76,34.7,34.76,164800.0,22.8878,22.9141,22.8746,22.9141,164800.0
2007-07-26 11:30:00,34.76,34.8,34.65,34.78,225800.0,22.9141,22.9405,22.8416,22.9273,225800.0
2007-07-26 11:40:00,34.77,34.81,34.7,34.7,341400.0,22.9207,22.9471,22.8746,22.8746,341400.0
2007-07-26 11:50:00,34.7,34.85,34.7,34.8,311000.0,22.8746,22.9735,22.8746,22.9405,311000.0
2007-07-26 12:00:00,34.8,34.8,34.66,34.68,217600.0,22.9405,22.9405,22.8482,22.8614,217600.0
2007-07-26 12:10:00,34.68,34.69,34.52,34.65,208400.0,22.8614,22.868,22.7559,22.8416,208400.0
2007-07-26 12:20:00,34.65,34.73,34.58,34.69,175200.0,22.8416,22.8943,22.7955,22.868,175200.0
2007-07-26 12:30:00,34.7,34.72,34.6,34.66,115000.0,22.8746,22.8878,22.8086,22.8482,115000.0
2007-07-26 12:40:00,34.66,34.73,34.58,34.7,118600.0,22.8482,22.8943,22.7955,22.8746,118600.0
2007-07-26 12:50:00,34.71,34.81,34.7,34.76,181800.0,22.8812,22.9471,22.8746,22.9141,181800.0
2007-07-26 13:00:00,34.77,34.79,34.66,34.66,110000.0,22.9207,22.9339,22.8482,22.8482,110000.0
2007-07-26 13:10:00,34.67,34.77,34.65,34.7,85400.0,22.8548,22.9207,22.8416,22.8746,85400.0
2007-07-26 13:20:00,34.69,34.71,34.5,34.55,144800.0,22.868,22.8812,22.7427,22.7757,144800.0
2007-07-26 13:30:00,34.55,34.57,34.42,34.43,172200.0,22.7757,22.7889,22.69,22.6966,172200.0
2007-07-26 13:40:00,34.43,34.58,34.38,34.49,150600.0,22.6966,22.7955,22.6636,22.7361,150600.0
2007-07-26 13:50:00,34.49,34.55,34.43,34.47,146400.0,22.7361,22.7757,22.6966,22.723,146400.0
2007-07-26 14:00:00,34.47,34.52,34.38,34.44,116000.0,22.723,22.7559,22.6636,22.7032,116000.0
2007-07-26 14:10:00,34.42,34.54,34.41,34.5,165200.0,22.69,22.7691,22.6834,22.7427,165200.0
2007-07-26 14:20:00,34.5,34.53,34.43,34.48,284000.0,22.7427,22.7625,22.6966,22.7295,284000.0
2007-07-26 14:30:00,34.49,34.54,34.42,34.46,140400.0,22.7361,22.7691,22.69,22.7164,140400.0
2007-07-26 14:40:00,34.46,34.48,34.28,34.28,246200.0,22.7164,22.7295,22.5977,22.5977,246200.0
2007-07-26 14:50:00,34.29,34.55,34.27,34.45,324800.0,22.6043,22.7757,22.5911,22.7098,324800.0
2007-07-26 15:00:00,34.45,34.6,34.45,34.51,388800.0,22.7098,22.8086,22.7098,22.7493,388800.0
2007-07-26 15:10:00,34.49,34.58,34.45,34.53,165200.0,22.7361,22.7955,22.7098,22.7625,165200.0
2007-07-26 15:20:00,34.52,34.56,34.38,34.4,263000.0,22.7559,22.7823,22.6636,22.6768,263000.0
2007-07-26 15:30:00,34.4,34.4,34.3,34.32,263000.0,22.6768,22.6768,22.6109,22.6241,263000.0
2007-07-26 15:40:00,34.32,34.59,34.26,34.49,445400.0,22.6241,22.8021,22.5845,22.7361,445400.0
2007-07-26 15:50:00,34.51,34.55,34.38,34.44,366600.0,22.7493,22.7757,22.6636,22.7032,366600.0
2007-07-27 09:30:00,34.44,34.47,34.19,34.22,334600.0,22.7032,22.723,22.5384,22.5581,334600.0
2007-07-27 09:40:00,34.22,34.43,34.11,34.24,247200.0,22.5581,22.6966,22.4856,22.5713,247200.0
2007-07-27 09:50:00,34.24,34.31,34.21,34.26,177200.0,22.5713,22.6175,22.5516,22.5845,177200.0
2007-07-27 10:00:00,34.29,34.37,34.23,34.27,237400.0,22.6043,22.657,22.5647,22.5911,237400.0
2007-07-27 10:10:00,34.29,34.37,34.27,34.3,124400.0,22.6043,22.657,22.5911,22.6109,124400.0
2007-07-27 10:20:00,34.3,34.33,34.23,34.26,189600.0,22.6109,22.6307,22.5647,22.5845,189600.0
2007-07-27 10:30:00,34.26,34.33,34.23,34.27,113400.0,22.5845,22.6307,22.5647,22.5911,113400.0
2007-07-27 10:40:00,34.27,34.36,34.26,34.32,97200.0,22.5911,22.6504,22.5845,22.6241,97200.0
2007-07-27 10:50:00,34.31,34.4,34.27,34.37,198200.0,22.6175,22.6768,22.5911,22.657,198200.0
2007-07-27 11:00:00,34.38,34.39,34.31,34.38,243000.0,22.6636,22.6702,22.6175,22.6636,243000.0
2007-07-27 11:10:00,34.38,34.38,34.34,34.37,199000.0,22.6636,22.6636,22.6373,22.657,199000.0
2007-07-27 11:20:00,34.37,34.38,34.33,34.34,99000.0,22.657,22.6636,22.6307,22.6373,99000.0
2007-07-27 11:30:00,34.35,34.4,34.33,34.37,232000.0,22.6438,22.6768,22.6307,22.657,232000.0
2007-07-27 11:40:00,34.35,34.38,34.32,34.32,276600.0,22.6438,22.6636,22.6241,22.6241,276600.0
2007-07-27 11:50:00,34.31,34.35,34.24,34.31,136800.0,22.6175,22.6438,22.5713,22.6175,136800.0
2007-07-27 12:00:00,34.31,34.35,34.27,34.3,112400.0,22.6175,22.6438,22.5911,22.6109,112400.0
2007-07-27 12:10:00,34.3,34.38,34.27,34.37,246000.0,22.6109,22.6636,22.5911,22.657,246000.0
2007-07-27 12:20:00,34.38,34.38,34.3,34.32,79200.0,22.6636,22.6636,22.6109,22.6241,79200.0
2007-07-27 12:30:00,34.32,34.37,34.29,34.33,113000.0,22.6241,22.657,22.6043,22.6307,113000.0
2007-07-27 12:40:00,34.33,34.42,34.31,34.42,253400.0,22.6307,22.69,22.6175,22.69,253400.0
2007-07-27 12:50:00,34.42,34.45,34.36,34.42,125400.0,22.69,22.7098,22.6504,22.69,125400.0
2007-07-27 13:00:00,34.41,34.51,34.38,34.49,357200.0,22.6834,22.7493,22.6636,22.7361,357200.0
2007-07-27 13:10:00,34.49,34.54,34.43,34.52,110800.0,22.7361,22.7691,22.6966,22.7559,110800.0
2007-07-27 13:20:00,34.53,34.53,34.45,34.47,111200.0,22.7625,22.7625,22.7098,22.723,111200.0
2007-07-27 13:30:00,34.47,34.49,34.41,34.45,144400.0,22.723,22.7361,22.6834,22.7098,144400.0
2007-07-27 13:40:00,34.45,34.56,34.45,34.52,121200.0,22.7098,22.7823,22.7098,22.7559,121200.0
2007-07-27 13:50:00,34.52,34.54,34.47,34.52,115600.0,22.7559,22.7691,22.723,22.7559,115600.0
2007-07-27 14:00:00,34.51,34.56,34.48,34.55,116800.0,22.7493,22.7823,22.7295,22.7757,116800.0
2007-07-27 14:10:00,34.54,34.56,34.49,34.54,187400.0,22.7691,22.7823,22.7361,22.7691,187400.0
2007-07-27 14:20:00,34.52,34.56,34.47,34.49,140400.0,22.7559,22.7823,22.723,22.7361,140400.0
2007-07-27 14:30:00,34.48,34.57,34.48,34.57,161600.0,22.7295,22.7889,22.7295,22.7889,161600.0
2007-07-27 14:40:00,34.56,34.65,34.56,34.58,217000.0,22.7823,22.8416,22.7823,22.7955,217000.0
2007-07-27 14:50:00,34.58,34.64,34.55,34.6,185800.0,22.7955,22.835,22.7757,22.8086,185800.0
2007-07-27 15:00:00,34.6,34.63,34.56,34.59,269800.0,22.8086,22.8284,22.7823,22.8021,269800.0
2007-07-27 15:10:00,34.59,34.63,34.52,34.58,232200.0,22.8021,22.8284,22.7559,22.7955,232200.0
2007-07-27 15:20:00,34.58,34.58,34.5,34.52,239200.0,22.7955,22.7955,22.7427,22.7559,239200.0
2007-07-27 15:30:00,34.52,34.54,34.38,34.43,355400.0,22.7559,22.7691,22.6636,22.6966,355400.0
2007-07-27 15:40:00,34.43,34.45,34.34,34.35,616800.0,22.6966,22.7098,22.6373,22.6438,616800.0
2007-07-27 15:50:00,34.35,34.4,34.24,34.24,509200.0,22.6438,22.6768,22.5713,22.5713,509200.0
2007-07-30 09:30:00,34.45,35.08,33.88,33.88,309400.0,22.7098,23.1251,22.334,22.334,309400.0
2007-07-30 09:40:00,33.88,33.92,33.78,33.87,174200.0,22.334,22.3604,22.2681,22.3274,174200.0
2007-07-30 09:50:00,33.88,33.99,33.85,33.91,212400.0,22.334,22.4065,22.3142,22.3538,212400.0
2007-07-30 10:00:00,33.91,35.9,33.91,33.97,184200.0,22.3538,23.6656,22.3538,22.3933,184200.0
2007-07-30 10:10:00,33.97,35.9,33.92,33.94,163400.0,22.3933,23.6656,22.3604,22.3736,163400.0
2007-07-30 10:20:00,33.95,34.21,33.94,34.0,140600.0,22.3802,22.5516,22.3736,22.4131,140600.0
2007-07-30 10:30:00,34.01,34.02,33.88,33.92,186200.0,22.4197,22.4263,22.334,22.3604,186200.0
2007-07-30 10:40:00,33.9,33.93,33.85,33.9,165200.0,22.3472,22.367,22.3142,22.3472,165200.0
2007-07-30 10:50:00,33.89,33.91,33.86,33.86,120800.0,22.3406,22.3538,22.3208,22.3208,120800.0
2007-07-30 11:00:00,33.85,33.93,33.78,33.83,238000.0,22.3142,22.367,22.2681,22.3011,238000.0
2007-07-30 11:10:00,33.82,33.85,33.74,33.76,249000.0,22.2945,22.3142,22.2417,22.2549,249000.0
2007-07-30 11:20:00,33.75,33.81,33.74,33.8,201400.0,22.2483,22.2879,22.2417,22.2813,201400.0
2007-07-30 11:30:00,33.81,33.82,33.75,33.79,143400.0,22.2879,22.2945,22.2483,22.2747,143400.0
2007-07-30 11:40:00,33.79,33.85,33.72,33.84,163600.0,22.2747,22.3142,22.2285,22.3076,163600.0
2007-07-30 11:50:00,33.84,33.87,33.8,33.8,121000.0,22.3076,22.3274,22.2813,22.2813,121000.0
2007-07-30 12:00:00,33.8,33.81,33.73,33.78,175200.0,22.2813,22.2879,22.2351,22.2681,175200.0
2007-07-30 12:10:00,33.79,33.8,33.66,33.71,288200.0,22.2747,22.2813,22.189,22.222,288200.0
2007-07-30 12:20:00,33.71,33.75,33.67,33.74,94200.0,22.222,22.2483,22.1956,22.2417,94200.0
2007-07-30 12:30:00,33.74,33.79,33.72,33.77,89000.0,22.2417,22.2747,22.2285,22.2615,89000.0
2007-07-30 12:40:00,33.77,33.81,33.75,33.78,62800.0,22.2615,22.2879,22.2483,22.2681,62800.0
2007-07-30 12:50:00,33.79,33.85,33.77,33.81,92800.0,22.2747,22.3142,22.2615,22.2879,92800.0
2007-07-30 13:00:00,33.81,33.86,33.8,33.84,72600.0,22.2879,22.3208,22.2813,22.3076,72600.0
2007-07-30 13:10:00,33.83,33.85,33.8,33.81,60800.0,22.3011,22.3142,22.2813,22.2879,60800.0
2007-07-30 13:20:00,33.81,33.83,33.75,33.79,75000.0,22.2879,22.3011,22.2483,22.2747,75000.0
2007-07-30 13:30:00,33.79,33.79,33.72,33.77,76000.0,22.2747,22.2747,22.2285,22.2615,76000.0
2007-07-30 13:40:00,33.77,33.87,33.75,33.85,91400.0,22.2615,22.3274,22.2483,22.3142,91400.0
2007-07-30 13:50:00,33.85,33.87,33.77,33.8,94600.0,22.3142,22.3274,22.2615,22.2813,94600.0
2007-07-30 14:00:00,33.8,33.84,33.79,33.8,203600.0,22.2813,22.3076,22.2747,22.2813,203600.0
2007-07-30 14:10:00,33.8,33.8,33.7,33.72,99400.0,22.2813,22.2813,22.2154,22.2285,99400.0
2007-07-30 14:20:00,33.73,33.77,33.72,33.74,120800.0,22.2351,22.2615,22.2285,22.2417,120800.0
2007-07-30 14:30:00,33.75,33.75,33.7,33.72,85000.0,22.2483,22.2483,22.2154,22.2285,85000.0
2007-07-30 14:40:00,33.72,33.77,33.7,33.74,136000.0,22.2285,22.2615,22.2154,22.2417,136000.0
2007-07-30 14:50:00,33.73,33.74,33.7,33.71,172400.0,22.2351,22.2417,22.2154,22.222,172400.0
2007-07-30 15:00:00,33.71,33.73,33.68,33.72,229600.0,22.222,22.2351,22.2022,22.2285,229600.0
2007-07-30 15:10:00,33.72,33.75,33.72,33.73,146200.0,22.2285,22.2483,22.2285,22.2351,146200.0
2007-07-30 15:20:00,33.73,33.76,33.71,33.71,142200.0,22.2351,22.2549,22.222,22.222,142200.0
2007-07-30 15:30:00,33.71,33.74,33.69,33.73,243800.0,22.222,22.2417,22.2088,22.2351,243800.0
2007-07-30 15:40:00,33.72,33.74,33.62,33.63,376000.0,22.2285,22.2417,22.1626,22.1692,376000.0
2007-07-30 15:50:00,33.63,33.69,33.59,33.68,368200.0,22.1692,22.2088,22.1428,22.2022,368200.0
2007-07-31 09:30:00,34.37,34.37,33.65,33.76,287400.0,22.657,22.657,22.1824,22.2549,287400.0
2007-07-31 09:40:00,33.74,33.74,33.62,33.66,246800.0,22.2417,22.2417,22.1626,22.189,246800.0
2007-07-31 09:50:00,33.67,33.69,33.63,33.64,303800.0,22.1956,22.2088,22.1692,22.1758,303800.0
2007-07-31 10:00:00,33.63,33.69,33.6,33.65,263600.0,22.1692,22.2088,22.1494,22.1824,263600.0
2007-07-31 10:10:00,33.65,33.66,33.6,33.63,198800.0,22.1824,22.189,22.1494,22.1692,198800.0
2007-07-31 10:20:00,33.63,33.63,33.49,33.49,130000.0,22.1692,22.1692,22.0769,22.0769,130000.0
2007-07-31 10:30:00,33.49,33.6,33.49,33.51,149600.0,22.0769,22.1494,22.0769,22.0901,149600.0
2007-07-31 10:40:00,33.51,33.54,33.49,33.51,195400.0,22.0901,22.1099,22.0769,22.0901,195400.0
2007-07-31 10:50:00,33.51,33.55,33.46,33.52,105400.0,22.0901,22.1165,22.0572,22.0967,105400.0
2007-07-31 11:00:00,33.51,33.52,33.49,33.51,89800.0,22.0901,22.0967,22.0769,22.0901,89800.0
2007-07-31 11:10:00,33.52,33.52,33.46,33.5,119000.0,22.0967,22.0967,22.0572,22.0835,119000.0
2007-07-31 11:20:00,33.5,33.5,33.42,33.5,136000.0,22.0835,22.0835,22.0308,22.0835,136000.0
2007-07-31 11:30:00,33.49,33.52,33.48,33.49,163400.0,22.0769,22.0967,22.0703,22.0769,163400.0
2007-07-31 11:40:00,33.49,33.52,33.46,33.52,155600.0,22.0769,22.0967,22.0572,22.0967,155600.0
2007-07-31 11:50:00,33.52,33.52,33.46,33.47,117800.0,22.0967,22.0967,22.0572,22.0637,117800.0
2007-07-31 12:00:00,33.48,33.49,33.45,33.49,144600.0,22.0703,22.0769,22.0506,22.0769,144600.0
2007-07-31 12:10:00,33.49,33.49,33.44,33.45,80000.0,22.0769,22.0769,22.044,22.0506,80000.0
2007-07-31 12:20:00,33.45,33.46,33.42,33.42,94200.0,22.0506,22.0572,22.0308,22.0308,94200.0
2007-07-31 12:30:00,33.43,33.43,33.37,33.38,139400.0,22.0374,22.0374,21.9978,22.0044,139400.0
2007-07-31 12:40:00,33.38,33.42,33.36,33.41,116000.0,22.0044,22.0308,21.9912,22.0242,116000.0
2007-07-31 12:50:00,33.41,33.42,33.37,33.38,240200.0,22.0242,22.0308,21.9978,22.0044,240200.0
2007-07-31 13:00:00,33.38,33.41,33.35,33.39,170600.0,22.0044,22.0242,21.9846,22.011,170600.0
2007-07-31 13:10:00,33.39,33.4,33.38,33.38,159600.0,22.011,22.0176,22.0044,22.0044,159600.0
2007-07-31 13:20:00,33.38,33.39,33.33,33.35,107000.0,22.0044,22.011,21.9715,21.9846,107000.0
2007-07-31 13:30:00,33.35,33.35,33.3,33.31,133600.0,21.9846,21.9846,21.9517,21.9583,133600.0
2007-07-31 13:40:00,33.31,33.33,33.27,33.31,157800.0,21.9583,21.9715,21.9319,21.9583,157800.0
2007-07-31 13:50:00,33.31,33.38,33.24,33.36,188400.0,21.9583,22.0044,21.9121,21.9912,188400.0
2007-07-31 14:00:00,33.36,33.38,33.32,33.33,269600.0,21.9912,22.0044,21.9649,21.9715,269600.0
2007-07-31 14:10:00,33.32,33.37,33.32,33.34,212600.0,21.9649,21.9978,21.9649,21.978,212600.0
2007-07-31 14:20:00,33.34,33.35,33.24,33.25,145600.0,21.978,21.9846,21.9121,21.9187,145600.0
2007-07-31 14:30:00,33.25,33.26,33.18,33.25,215800.0,21.9187,21.9253,21.8726,21.9187,215800.0
2007-07-31 14:40:00,33.24,33.33,33.21,33.27,167400.0,21.9121,21.9715,21.8923,21.9319,167400.0
2007-07-31 14:50:00,33.27,33.29,33.2,33.27,255400.0,21.9319,21.9451,21.8858,21.9319,255400.0
2007-07-31 15:00:00,33.27,33.31,33.26,33.27,245800.0,21.9319,21.9583,21.9253,21.9319,245800.0
2007-07-31 15:10:00,33.27,33.29,33.22,33.25,135800.0,21.9319,21.9451,21.8989,21.9187,135800.0
2007-07-31 15:20:00,33.24,33.29,33.19,33.19,359400.0,21.9121,21.9451,21.8792,21.8792,359400.0
2007-07-31 15:30:00,33.19,33.22,33.13,33.16,272200.0,21.8792,21.8989,21.8396,21.8594,272200.0
2007-07-31 15:40:00,33.17,33.2,33.04,33.12,400800.0,21.866,21.8858,21.7803,21.833,400800.0
2007-07-31 15:50:00,33.13,33.17,33.0,33.0,545800.0,21.8396,21.866,21.7539,21.7539,545800.0
2007-08-01 09:30:00,33.38,33.47,33.08,33.38,279600.0,22.0044,22.0637,21.8067,22.0044,279600.0
2007-08-01 09:40:00,33.39,33.41,33.32,33.35,173000.0,22.011,22.0242,21.9649,21.9846,173000.0
2007-08-01 09:50:00,33.35,33.44,33.33,33.36,250200.0,21.9846,22.044,21.9715,21.9912,250200.0
2007-08-01 10:00:00,33.35,33.51,33.35,33.38,198200.0,21.9846,22.0901,21.9846,22.0044,198200.0
2007-08-01 10:10:00,33.38,33.49,33.33,33.47,180400.0,22.0044,22.0769,21.9715,22.0637,180400.0
2007-08-01 10:20:00,33.47,33.52,33.45,33.48,132800.0,22.0637,22.0967,22.0506,22.0703,132800.0
2007-08-01 10:30:00,33.49,33.57,33.38,33.4,172000.0,22.0769,22.1297,22.0044,22.0176,172000.0
2007-08-01 10:40:00,33.4,33.46,33.38,33.42,137000.0,22.0176,22.0572,22.0044,22.0308,137000.0
2007-08-01 10:50:00,33.42,33.47,33.38,33.4,147400.0,22.0308,22.0637,22.0044,22.0176,147400.0
2007-08-01 11:00:00,33.39,33.47,33.31,33.43,223400.0,22.011,22.0637,21.9583,22.0374,223400.0
2007-08-01 11:10:00,33.44,33.48,33.42,33.45,142000.0,22.044,22.0703,22.0308,22.0506,142000.0
2007-08-01 11:20:00,33.45,33.45,33.33,33.33,162000.0,22.0506,22.0506,21.9715,21.9715,162000.0
2007-08-01 11:30:00,33.34,33.48,33.34,33.43,147400.0,21.978,22.0703,21.978,22.0374,147400.0
2007-08-01 11:40:00,33.43,33.45,33.38,33.38,112000.0,22.0374,22.0506,22.0044,22.0044,112000.0
2007-08-01 11:50:00,33.38,33.45,33.33,33.45,150800.0,22.0044,22.0506,21.9715,22.0506,150800.0
2007-08-01 12:00:00,33.44,33.45,33.32,33.38,116200.0,22.044,22.0506,21.9649,22.0044,116200.0
2007-08-01 12:10:00,33.38,33.5,33.38,33.47,125200.0,22.0044,22.0835,22.0044,22.0637,125200.0
2007-08-01 12:20:00,33.47,33.53,33.43,33.53,80600.0,22.0637,22.1033,22.0374,22.1033,80600.0
2007-08-01 12:30:00,33.53,33.58,33.48,33.51,140600.0,22.1033,22.1363,22.0703,22.0901,140600.0
2007-08-01 12:40:00,33.5,33.51,33.45,33.49,76200.0,22.0835,22.0901,22.0506,22.0769,76200.0
2007-08-01 12:50:00,33.49,33.49,33.42,33.45,95200.0,22.0769,22.0769,22.0308,22.0506,95200.0
2007-08-01 13:00:00,33.45,33.47,33.42,33.45,88000.0,22.0506,22.0637,22.0308,22.0506,88000.0
2007-08-01 13:10:00,33.45,33.47,33.38,33.44,102400.0,22.0506,22.0637,22.0044,22.044,102400.0
2007-08-01 13:20:00,33.45,33.49,33.33,33.41,145400.0,22.0506,22.0769,21.9715,22.0242,145400.0
2007-08-01 13:30:00,33.42,33.46,33.4,33.45,78200.0,22.0308,22.0572,22.0176,22.0506,78200.0
2007-08-01 13:40:00,33.45,33.48,33.35,33.43,205000.0,22.0506,22.0703,21.9846,22.0374,205000.0
2007-08-01 13:50:00,33.43,33.48,33.42,33.48,104200.0,22.0374,22.0703,22.0308,22.0703,104200.0
2007-08-01 14:00:00,33.46,33.54,33.43,33.52,192400.0,22.0572,22.1099,22.0374,22.0967,192400.0
2007-08-01 14:10:00,33.52,33.52,33.43,33.49,128000.0,22.0967,22.0967,22.0374,22.0769,128000.0
2007-08-01 14:20:00,33.49,33.56,33.48,33.56,126400.0,22.0769,22.1231,22.0703,22.1231,126400.0
2007-08-01 14:30:00,33.56,33.58,33.5,33.52,184000.0,22.1231,22.1363,22.0835,22.0967,184000.0
2007-08-01 14:40:00,33.51,33.55,33.44,33.48,130600.0,22.0901,22.1165,22.044,22.0703,130600.0
2007-08-01 14:50:00,33.49,33.52,33.35,33.45,155200.0,22.0769,22.0967,21.9846,22.0506,155200.0
2007-08-01 15:00:00,33.45,33.49,33.4,33.46,164800.0,22.0506,22.0769,22.0176,22.0572,164800.0
2007-08-01 15:10:00,33.46,33.52,33.41,33.48,135400.0,22.0572,22.0967,22.0242,22.0703,135400.0
2007-08-01 15:20:00,33.47,33.52,33.41,33.51,159800.0,22.0637,22.0967,22.0242,22.0901,159800.0
2007-08-01 15:30:00,33.49,33.54,33.43,33.48,325800.0,22.0769,22.1099,22.0374,22.0703,325800.0
2007-08-01 15:40:00,33.48,33.51,33.4,33.49,447400.0,22.0703,22.0901,22.0176,22.0769,447400.0
2007-08-01 15:50:00,33.49,33.77,33.48,33.65,705000.0,22.0769,22.2615,22.0703,22.1824,705000.0
2007-08-02 09:30:00,34.01,34.05,33.47,33.49,231600.0,22.4197,22.4461,22.0637,22.0769,231600.0
2007-08-02 09:40:00,33.48,33.52,33.32,33.44,432000.0,22.0703,22.0967,21.9649,22.044,432000.0
2007-08-02 09:50:00,33.44,33.49,33.34,33.43,159600.0,22.044,22.0769,21.978,22.0374,159600.0
2007-08-02 10:00:00,33.44,33.49,33.42,33.44,95000.0,22.044,22.0769,22.0308,22.044,95000.0
2007-08-02 10:10:00,33.44,33.52,33.43,33.47,104400.0,22.044,22.0967,22.0374,22.0637,104400.0
2007-08-02 10:20:00,33.46,33.63,33.46,33.63,361600.0,22.0572,22.1692,22.0572,22.1692,361600.0
2007-08-02 10:30:00,33.62,33.77,33.6,33.74,142400.0,22.1626,22.2615,22.1494,22.2417,142400.0
2007-08-02 10:40:00,33.74,33.83,33.74,33.76,152400.0,22.2417,22.3011,22.2417,22.2549,152400.0
2007-08-02 10:50:00,33.75,33.79,33.72,33.72,261800.0,22.2483,22.2747,22.2285,22.2285,261800.0
2007-08-02 11:00:00,33.72,33.76,33.69,33.69,167000.0,22.2285,22.2549,22.2088,22.2088,167000.0
2007-08-02 11:10:00,33.68,33.73,33.66,33.7,106600.0,22.2022,22.2351,22.189,22.2154,106600.0
2007-08-02 11:20:00,33.7,33.75,33.7,33.74,221200.0,22.2154,22.2483,22.2154,22.2417,221200.0
2007-08-02 11:30:00,33.74,33.75,33.69,33.69,97400.0,22.2417,22.2483,22.2088,22.2088,97400.0
2007-08-02 11:40:00,33.69,33.69,33.63,33.64,87400.0,22.2088,22.2088,22.1692,22.1758,87400.0
2007-08-02 11:50:00,33.64,33.66,33.6,33.61,181800.0,22.1758,22.189,22.1494,22.156,181800.0
2007-08-02 12:00:00,33.63,33.63,33.58,33.59,72200.0,22.1692,22.1692,22.1363,22.1428,72200.0
2007-08-02 12:10:00,33.59,33.63,33.58,33.58,84400.0,22.1428,22.1692,22.1363,22.1363,84400.0
2007-08-02 12:20:00,33.58,33.59,33.55,33.56,124800.0,22.1363,22.1428,22.1165,22.1231,124800.0
2007-08-02 12:30:00,33.56,33.6,33.54,33.6,125000.0,22.1231,22.1494,22.1099,22.1494,125000.0
2007-08-02 12:40:00,33.59,33.65,33.59,33.63,62000.0,22.1428,22.1824,22.1428,22.1692,62000.0
2007-08-02 12:50:00,33.62,33.64,33.59,33.61,76800.0,22.1626,22.1758,22.1428,22.156,76800.0
2007-08-02 13:00:00,33.62,33.63,33.53,33.57,206200.0,22.1626,22.1692,22.1033,22.1297,206200.0
2007-08-02 13:10:00,33.57,33.59,33.52,33.58,95800.0,22.1297,22.1428,22.0967,22.1363,95800.0
2007-08-02 13:20:00,33.57,33.59,33.49,33.55,139200.0,22.1297,22.1428,22.0769,22.1165,139200.0
2007-08-02 13:30:00,33.55,33.59,33.52,33.56,111000.0,22.1165,22.1428,22.0967,22.1231,111000.0
2007-08-02 13:40:00,33.56,33.6,33.56,33.56,100600.0,22.1231,22.1494,22.1231,22.1231,100600.0
2007-08-02 13:50:00,33.56,33.63,33.56,33.63,77200.0,22.1231,22.1692,22.1231,22.1692,77200.0
2007-08-02 14:00:00,33.62,33.7,33.62,33.68,131200.0,22.1626,22.2154,22.1626,22.2022,131200.0
2007-08-02 14:10:00,33.69,33.7,33.66,33.68,77600.0,22.2088,22.2154,22.189,22.2022,77600.0
2007-08-02 14:20:00,33.69,33.7,33.56,33.6,95800.0,22.2088,22.2154,22.1231,22.1494,95800.0
2007-08-02 14:30:00,33.59,33.66,33.58,33.59,188800.0,22.1428,22.189,22.1363,22.1428,188800.0
2007-08-02 14:40:00,33.58,33.64,33.58,33.59,99800.0,22.1363,22.1758,22.1363,22.1428,99800.0
2007-08-02 14:50:00,33.6,33.6,33.54,33.59,83800.0,22.1494,22.1494,22.1099,22.1428,83800.0
2007-08-02 15:00:00,33.59,33.62,33.55,33.6,122800.0,22.1428,22.1626,22.1165,22.1494,122800.0
2007-08-02 15:10:00,33.61,33.62,33.57,33.57,140400.0,22.156,22.1626,22.1297,22.1297,140400.0
2007-08-02 15:20:00,33.58,33.75,33.57,33.73,356800.0,22.1363,22.2483,22.1297,22.2351,356800.0
2007-08-02 15:30:00,33.73,33.74,33.64,33.65,373200.0,22.2351,22.2417,22.1758,22.1824,373200.0
2007-08-02 15:40:00,33.65,33.66,33.61,33.63,390000.0,22.1824,22.189,22.156,22.1692,390000.0
2007-08-02 15:50:00,33.63,33.66,33.58,33.61,289800.0,22.1692,22.189,22.1363,22.156,289800.0
2007-08-03 09:30:00,33.95,33.95,33.43,33.6,191400.0,22.3802,22.3802,22.0374,22.1494,191400.0
2007-08-03 09:40:00,33.6,33.66,33.45,33.45,445600.0,22.1494,22.189,22.0506,22.0506,445600.0
2007-08-03 09:50:00,33.45,33.56,33.43,33.5,233200.0,22.0506,22.1231,22.0374,22.0835,233200.0
2007-08-03 10:00:00,33.5,33.51,33.43,33.45,212000.0,22.0835,22.0901,22.0374,22.0506,212000.0
2007-08-03 10:10:00,33.45,33.48,33.38,33.42,205400.0,22.0506,22.0703,22.0044,22.0308,205400.0
2007-08-03 10:20:00,33.42,33.45,33.36,33.38,184400.0,22.0308,22.0506,21.9912,22.0044,184400.0
2007-08-03 10:30:00,33.38,33.41,33.35,33.36,238400.0,22.0044,22.0242,21.9846,21.9912,238400.0
2007-08-03 10:40:00,33.35,33.4,33.32,33.4,152600.0,21.9846,22.0176,21.9649,22.0176,152600.0
2007-08-03 10:50:00,33.4,33.49,33.39,33.49,322800.0,22.0176,22.0769,22.011,22.0769,322800.0
2007-08-03 11:00:00,33.48,33.59,33.48,33.55,148800.0,22.0703,22.1428,22.0703,22.1165,148800.0
2007-08-03 11:10:00,33.55,33.6,33.55,33.58,222000.0,22.1165,22.1494,22.1165,22.1363,222000.0
2007-08-03 11:20:00,33.57,33.65,33.56,33.64,103000.0,22.1297,22.1824,22.1231,22.1758,103000.0
2007-08-03 11:30:00,33.65,33.68,33.62,33.68,109200.0,22.1824,22.2022,22.1626,22.2022,109200.0
2007-08-03 11:40:00,33.68,33.81,33.64,33.73,183000.0,22.2022,22.2879,22.1758,22.2351,183000.0
2007-08-03 11:50:00,33.73,33.77,33.67,33.77,144800.0,22.2351,22.2615,22.1956,22.2615,144800.0
2007-08-03 12:00:00,33.76,33.79,33.71,33.73,140800.0,22.2549,22.2747,22.222,22.2351,140800.0
2007-08-03 12:10:00,33.74,33.78,33.63,33.63,224200.0,22.2417,22.2681,22.1692,22.1692,224200.0
2007-08-03 12:20:00,33.63,33.65,33.54,33.58,128800.0,22.1692,22.1824,22.1099,22.1363,128800.0
2007-08-03 12:30:00,33.57,33.61,33.55,33.61,73800.0,22.1297,22.156,22.1165,22.156,73800.0
2007-08-03 12:40:00,33.62,33.64,33.57,33.6,76600.0,22.1626,22.1758,22.1297,22.1494,76600.0
2007-08-03 12:50:00,33.6,33.63,33.55,33.6,106600.0,22.1494,22.1692,22.1165,22.1494,106600.0
2007-08-03 13:00:00,33.61,33.61,33.57,33.6,65600.0,22.156,22.156,22.1297,22.1494,65600.0
2007-08-03 13:10:00,33.6,33.63,33.59,33.63,73400.0,22.1494,22.1692,22.1428,22.1692,73400.0
2007-08-03 13:20:00,33.63,33.67,33.62,33.66,122000.0,22.1692,22.1956,22.1626,22.189,122000.0
2007-08-03 13:30:00,33.66,33.66,33.6,33.62,149000.0,22.189,22.189,22.1494,22.1626,149000.0
2007-08-03 13:40:00,33.61,33.68,33.61,33.68,116600.0,22.156,22.2022,22.156,22.2022,116600.0
2007-08-03 13:50:00,33.67,33.73,33.66,33.69,102600.0,22.1956,22.2351,22.189,22.2088,102600.0
2007-08-03 14:00:00,33.69,33.73,33.67,33.7,157200.0,22.2088,22.2351,22.1956,22.2154,157200.0
2007-08-03 14:10:00,33.71,33.71,33.56,33.6,136800.0,22.222,22.222,22.1231,22.1494,136800.0
2007-08-03 14:20:00,33.6,33.63,33.52,33.52,172200.0,22.1494,22.1692,22.0967,22.0967,172200.0
2007-08-03 14:30:00,33.52,33.59,33.51,33.52,137400.0,22.0967,22.1428,22.0901,22.0967,137400.0
2007-08-03 14:40:00,33.52,33.52,33.45,33.47,181200.0,22.0967,22.0967,22.0506,22.0637,181200.0
2007-08-03 14:50:00,33.46,33.58,33.46,33.54,171400.0,22.0572,22.1363,22.0572,22.1099,171400.0
2007-08-03 15:00:00,33.54,33.56,33.38,33.48,263600.0,22.1099,22.1231,22.0044,22.0703,263600.0
2007-08-03 15:10:00,33.48,33.52,33.42,33.49,237600.0,22.0703,22.0967,22.0308,22.0769,237600.0
2007-08-03 15:20:00,33.49,33.52,33.33,33.37,372000.0,22.0769,22.0967,21.9715,21.9978,372000.0
2007-08-03 15:30:00,33.35,33.42,33.3,33.34,383200.0,21.9846,22.0308,21.9517,21.978,383200.0
2007-08-03 15:40:00,33.33,33.38,33.28,33.31,531800.0,21.9715,22.0044,21.9385,21.9583,531800.0
2007-08-03 15:50:00,33.31,33.31,33.07,33.1,320800.0,21.9583,21.9583,21.8001,21.8198,320800.0
2007-08-06 09:30:00,33.24,33.35,33.21,33.29,147000.0,21.9121,21.9846,21.8923,21.9451,147000.0
2007-08-06 09:40:00,33.29,33.47,33.29,33.44,123200.0,21.9451,22.0637,21.9451,22.044,123200.0
2007-08-06 09:50:00,33.42,33.54,33.32,33.54,159200.0,22.0308,22.1099,21.9649,22.1099,159200.0
2007-08-06 10:00:00,33.52,33.6,33.48,33.59,120800.0,22.0967,22.1494,22.0703,22.1428,120800.0
2007-08-06 10:10:00,33.59,33.65,33.56,33.59,155200.0,22.1428,22.1824,22.1231,22.1428,155200.0
2007-08-06 10:20:00,33.57,33.68,33.57,33.64,126200.0,22.1297,22.2022,22.1297,22.1758,126200.0
2007-08-06 10:30:00,33.64,33.73,33.62,33.67,162200.0,22.1758,22.2351,22.1626,22.1956,162200.0
2007-08-06 10:40:00,33.67,33.67,33.6,33.6,120400.0,22.1956,22.1956,22.1494,22.1494,120400.0
2007-08-06 10:50:00,33.6,33.6,33.48,33.57,141200.0,22.1494,22.1494,22.0703,22.1297,141200.0
2007-08-06 11:00:00,33.57,33.63,33.56,33.6,84800.0,22.1297,22.1692,22.1231,22.1494,84800.0
2007-08-06 11:10:00,33.6,33.68,33.58,33.65,99000.0,22.1494,22.2022,22.1363,22.1824,99000.0
2007-08-06 11:20:00,33.65,33.67,33.6,33.64,102200.0,22.1824,22.1956,22.1494,22.1758,102200.0
2007-08-06 11:30:00,33.65,33.67,33.62,33.63,110000.0,22.1824,22.1956,22.1626,22.1692,110000.0
2007-08-06 11:40:00,33.63,33.78,33.63,33.72,131600.0,22.1692,22.2681,22.1692,22.2285,131600.0
2007-08-06 11:50:00,33.72,33.75,33.68,33.68,113200.0,22.2285,22.2483,22.2022,22.2022,113200.0
2007-08-06 12:00:00,33.68,33.74,33.63,33.67,118800.0,22.2022,22.2417,22.1692,22.1956,118800.0
2007-08-06 12:10:00,33.67,33.67,33.59,33.65,87800.0,22.1956,22.1956,22.1428,22.1824,87800.0
2007-08-06 12:20:00,33.63,33.69,33.61,33.67,74200.0,22.1692,22.2088,22.156,22.1956,74200.0
2007-08-06 12:30:00,33.66,33.7,33.63,33.65,85400.0,22.189,22.2154,22.1692,22.1824,85400.0
2007-08-06 12:40:00,33.65,33.67,33.62,33.63,123600.0,22.1824,22.1956,22.1626,22.1692,123600.0
2007-08-06 12:50:00,33.63,33.64,33.51,33.52,132200.0,22.1692,22.1758,22.0901,22.0967,132200.0
2007-08-06 13:00:00,33.52,33.55,33.46,33.46,145800.0,22.0967,22.1165,22.0572,22.0572,145800.0
2007-08-06 13:10:00,33.47,33.47,33.38,33.46,154600.0,22.0637,22.0637,22.0044,22.0572,154600.0
2007-08-06 13:20:00,33.46,33.58,33.45,33.55,120200.0,22.0572,22.1363,22.0506,22.1165,120200.0
2007-08-06 13:30:00,33.53,33.55,33.49,33.51,82200.0,22.1033,22.1165,22.0769,22.0901,82200.0
2007-08-06 13:40:00,33.51,33.54,33.47,33.49,137600.0,22.0901,22.1099,22.0637,22.0769,137600.0
2007-08-06 13:50:00,33.48,33.5,33.46,33.47,156400.0,22.0703,22.0835,22.0572,22.0637,156400.0
2007-08-06 14:00:00,33.47,33.57,33.47,33.54,111200.0,22.0637,22.1297,22.0637,22.1099,111200.0
2007-08-06 14:10:00,33.55,33.59,33.5,33.59,103200.0,22.1165,22.1428,22.0835,22.1428,103200.0
2007-08-06 14:20:00,33.59,33.6,33.48,33.5,157400.0,22.1428,22.1494,22.0703,22.0835,157400.0
2007-08-06 14:30:00,33.5,33.56,33.5,33.55,94000.0,22.0835,22.1231,22.0835,22.1165,94000.0
2007-08-06 14:40:00,33.57,33.67,33.57,33.63,159200.0,22.1297,22.1956,22.1297,22.1692,159200.0
2007-08-06 14:50:00,33.63,33.63,33.57,33.6,123600.0,22.1692,22.1692,22.1297,22.1494,123600.0
2007-08-06 15:00:00,33.6,33.67,33.58,33.66,171600.0,22.1494,22.1956,22.1363,22.189,171600.0
2007-08-06 15:10:00,33.65,33.7,33.63,33.67,81400.0,22.1824,22.2154,22.1692,22.1956,81400.0
2007-08-06 15:20:00,33.66,33.68,33.63,33.64,114400.0,22.189,22.2022,22.1692,22.1758,114400.0
2007-08-06 15:30:00,33.65,33.74,33.61,33.73,121600.0,22.1824,22.2417,22.156,22.2351,121600.0
2007-08-06 15:40:00,33.73,33.94,33.73,33.88,221800.0,22.2351,22.3736,22.2351,22.334,221800.0
2007-08-06 15:50:00,33.88,33.92,33.83,33.9,216000.0,22.334,22.3604,22.3011,22.3472,216000.0
2007-08-07 09:30:00,34.29,34.29,33.47,33.74,242400.0,22.6043,22.6043,22.0637,22.2417,242400.0
2007-08-07 09:40:00,33.72,33.83,33.69,33.83,102400.0,22.2285,22.3011,22.2088,22.3011,102400.0
2007-08-07 09:50:00,33.83,33.84,33.69,33.77,275600.0,22.3011,22.3076,22.2088,22.2615,275600.0
2007-08-07 10:00:00,33.76,33.89,33.73,33.86,110600.0,22.2549,22.3406,22.2351,22.3208,110600.0
2007-08-07 10:10:00,33.86,33.86,33.73,33.81,92400.0,22.3208,22.3208,22.2351,22.2879,92400.0
2007-08-07 10:20:00,33.79,33.85,33.79,33.83,81800.0,22.2747,22.3142,22.2747,22.3011,81800.0
2007-08-07 10:30:00,33.82,33.88,33.76,33.86,94000.0,22.2945,22.334,22.2549,22.3208,94000.0
2007-08-07 10:40:00,33.85,33.91,33.83,33.91,98200.0,22.3142,22.3538,22.3011,22.3538,98200.0
2007-08-07 10:50:00,33.91,33.92,33.83,33.88,69200.0,22.3538,22.3604,22.3011,22.334,69200.0
2007-08-07 11:00:00,33.88,33.93,33.81,33.81,66200.0,22.334,22.367,22.2879,22.2879,66200.0
2007-08-07 11:10:00,33.83,33.88,33.82,33.87,82400.0,22.3011,22.334,22.2945,22.3274,82400.0
2007-08-07 11:20:00,33.87,33.87,33.83,33.85,71600.0,22.3274,22.3274,22.3011,22.3142,71600.0
2007-08-07 11:30:00,33.85,33.91,33.85,33.9,88000.0,22.3142,22.3538,22.3142,22.3472,88000.0
2007-08-07 11:40:00,33.9,33.97,33.9,33.94,76600.0,22.3472,22.3933,22.3472,22.3736,76600.0
2007-08-07 11:50:00,33.94,33.98,33.89,33.94,140800.0,22.3736,22.3999,22.3406,22.3736,140800.0
2007-08-07 12:00:00,33.94,33.99,33.91,33.98,119400.0,22.3736,22.4065,22.3538,22.3999,119400.0
2007-08-07 12:10:00,33.98,33.99,33.96,33.97,87200.0,22.3999,22.4065,22.3868,22.3933,87200.0
2007-08-07 12:20:00,33.97,33.99,33.96,33.97,40600.0,22.3933,22.4065,22.3868,22.3933,40600.0
2007-08-07 12:30:00,33.97,34.0,33.97,33.99,88600.0,22.3933,22.4131,22.3933,22.4065,88600.0
2007-08-07 12:40:00,33.99,34.0,33.95,33.99,97800.0,22.4065,22.4131,22.3802,22.4065,97800.0
2007-08-07 12:50:00,33.98,34.0,33.96,33.97,99800.0,22.3999,22.4131,22.3868,22.3933,99800.0
2007-08-07 13:00:00,33.97,33.99,33.96,33.97,71800.0,22.3933,22.4065,22.3868,22.3933,71800.0
2007-08-07 13:10:00,33.97,34.03,33.96,33.96,130400.0,22.3933,22.4329,22.3868,22.3868,130400.0
2007-08-07 13:20:00,33.97,34.1,33.97,34.09,129000.0,22.3933,22.479,22.3933,22.4725,129000.0
2007-08-07 13:30:00,34.08,34.12,34.03,34.07,107400.0,22.4659,22.4922,22.4329,22.4593,107400.0
2007-08-07 13:40:00,34.07,34.08,34.02,34.06,203000.0,22.4593,22.4659,22.4263,22.4527,203000.0
2007-08-07 13:50:00,34.05,34.05,33.92,33.97,134000.0,22.4461,22.4461,22.3604,22.3933,134000.0
2007-08-07 14:00:00,33.97,34.07,33.94,34.06,99400.0,22.3933,22.4593,22.3736,22.4527,99400.0
2007-08-07 14:10:00,34.07,34.1,33.89,33.91,308600.0,22.4593,22.479,22.3406,22.3538,308600.0
2007-08-07 14:20:00,33.93,34.05,33.92,33.96,252600.0,22.367,22.4461,22.3604,22.3868,252600.0
2007-08-07 14:30:00,33.93,33.94,33.81,33.86,431000.0,22.367,22.3736,22.2879,22.3208,431000.0
2007-08-07 14:40:00,33.85,34.02,33.84,33.99,203000.0,22.3142,22.4263,22.3076,22.4065,203000.0
2007-08-07 14:50:00,33.99,34.1,33.95,34.09,162600.0,22.4065,22.479,22.3802,22.4725,162600.0
2007-08-07 15:00:00,34.1,34.31,34.09,34.27,285800.0,22.479,22.6175,22.4725,22.5911,285800.0
2007-08-07 15:10:00,34.26,34.33,34.21,34.28,271600.0,22.5845,22.6307,22.5516,22.5977,271600.0
2007-08-07 15:20:00,34.29,34.35,34.21,34.35,228000.0,22.6043,22.6438,22.5516,22.6438,228000.0
2007-08-07 15:30:00,34.35,34.57,34.34,34.5,379600.0,22.6438,22.7889,22.6373,22.7427,379600.0
2007-08-07 15:40:00,34.5,34.54,34.27,34.27,380600.0,22.7427,22.7691,22.5911,22.5911,380600.0
2007-08-07 15:50:00,34.28,34.44,34.24,34.4,591400.0,22.5977,22.7032,22.5713,22.6768,591400.0
2007-08-08 09:30:00,34.35,34.8,34.19,34.27,167600.0,22.6438,22.9405,22.5384,22.5911,167600.0
2007-08-08 09:40:00,34.27,34.31,34.21,34.3,136800.0,22.5911,22.6175,22.5516,22.6109,136800.0
2007-08-08 09:50:00,34.31,34.38,34.28,34.36,80400.0,22.6175,22.6636,22.5977,22.6504,80400.0
2007-08-08 10:00:00,34.35,34.45,34.31,34.4,106800.0,22.6438,22.7098,22.6175,22.6768,106800.0
2007-08-08 10:10:00,34.4,34.42,34.32,34.33,63200.0,22.6768,22.69,22.6241,22.6307,63200.0
2007-08-08 10:20:00,34.32,34.35,34.25,34.27,102200.0,22.6241,22.6438,22.5779,22.5911,102200.0
2007-08-08 10:30:00,34.27,34.27,34.2,34.24,166800.0,22.5911,22.5911,22.545,22.5713,166800.0
2007-08-08 10:40:00,34.23,34.3,34.22,34.27,78800.0,22.5647,22.6109,22.5581,22.5911,78800.0
2007-08-08 10:50:00,34.28,34.32,34.23,34.26,88400.0,22.5977,22.6241,22.5647,22.5845,88400.0
2007-08-08 11:00:00,34.27,34.27,34.18,34.2,80000.0,22.5911,22.5911,22.5318,22.545,80000.0
2007-08-08 11:10:00,34.2,34.2,34.17,34.18,71800.0,22.545,22.545,22.5252,22.5318,71800.0
2007-08-08 11:20:00,34.18,34.27,34.17,34.24,83600.0,22.5318,22.5911,22.5252,22.5713,83600.0
2007-08-08 11:30:00,34.24,34.24,34.15,34.16,107400.0,22.5713,22.5713,22.512,22.5186,107400.0
2007-08-08 11:40:00,34.16,34.19,34.15,34.19,80200.0,22.5186,22.5384,22.512,22.5384,80200.0
2007-08-08 11:50:00,34.19,34.21,34.13,34.16,105200.0,22.5384,22.5516,22.4988,22.5186,105200.0
2007-08-08 12:00:00,34.16,34.2,34.13,34.19,62200.0,22.5186,22.545,22.4988,22.5384,62200.0
2007-08-08 12:10:00,34.19,34.26,34.17,34.23,97400.0,22.5384,22.5845,22.5252,22.5647,97400.0
2007-08-08 12:20:00,34.23,34.23,34.17,34.18,78600.0,22.5647,22.5647,22.5252,22.5318,78600.0
2007-08-08 12:30:00,34.19,34.33,34.19,34.33,89600.0,22.5384,22.6307,22.5384,22.6307,89600.0
2007-08-08 12:40:00,34.3,34.33,34.29,34.31,79800.0,22.6109,22.6307,22.6043,22.6175,79800.0
2007-08-08 12:50:00,34.31,34.31,34.21,34.23,148400.0,22.6175,22.6175,22.5516,22.5647,148400.0
2007-08-08 13:00:00,34.23,34.23,34.17,34.18,95200.0,22.5647,22.5647,22.5252,22.5318,95200.0
2007-08-08 13:10:00,34.18,34.32,34.17,34.3,131400.0,22.5318,22.6241,22.5252,22.6109,131400.0
2007-08-08 13:20:00,34.3,34.31,34.26,34.27,97000.0,22.6109,22.6175,22.5845,22.5911,97000.0
2007-08-08 13:30:00,34.27,34.4,34.27,34.36,151400.0,22.5911,22.6768,22.5911,22.6504,151400.0
2007-08-08 13:40:00,34.37,34.37,34.32,34.32,96600.0,22.657,22.657,22.6241,22.6241,96600.0
2007-08-08 13:50:00,34.32,34.32,34.24,34.29,127000.0,22.6241,22.6241,22.5713,22.6043,127000.0
2007-08-08 14:00:00,34.3,34.3,34.21,34.22,110200.0,22.6109,22.6109,22.5516,22.5581,110200.0
2007-08-08 14:10:00,34.21,34.3,34.17,34.22,125800.0,22.5516,22.6109,22.5252,22.5581,125800.0
2007-08-08 14:20:00,34.23,34.29,34.23,34.25,122000.0,22.5647,22.6043,22.5647,22.5779,122000.0
2007-08-08 14:30:00,34.25,34.3,34.22,34.22,163200.0,22.5779,22.6109,22.5581,22.5581,163200.0
2007-08-08 14:40:00,34.23,34.24,34.16,34.17,152600.0,22.5647,22.5713,22.5186,22.5252,152600.0
2007-08-08 14:50:00,34.17,34.18,34.07,34.1,164800.0,22.5252,22.5318,22.4593,22.479,164800.0
2007-08-08 15:00:00,34.1,34.13,34.06,34.06,232000.0,22.479,22.4988,22.4527,22.4527,232000.0
2007-08-08 15:10:00,34.06,34.09,34.01,34.05,183200.0,22.4527,22.4725,22.4197,22.4461,183200.0
2007-08-08 15:20:00,34.05,34.07,33.82,33.92,244000.0,22.4461,22.4593,22.2945,22.3604,244000.0
2007-08-08 15:30:00,33.92,33.94,33.8,33.88,231200.0,22.3604,22.3736,22.2813,22.334,231200.0
2007-08-08 15:40:00,33.88,33.91,33.76,33.89,289400.0,22.334,22.3538,22.2549,22.3406,289400.0
2007-08-08 15:50:00,33.88,34.13,33.85,34.13,329000.0,22.334,22.4988,22.3142,22.4988,329000.0
2007-08-09 09:30:00,33.34,33.91,33.34,33.84,187200.0,21.978,22.3538,21.978,22.3076,187200.0
2007-08-09 09:40:00,33.85,33.93,33.75,33.75,323800.0,22.3142,22.367,22.2483,22.2483,323800.0
2007-08-09 09:50:00,33.75,33.85,33.58,33.63,200600.0,22.2483,22.3142,22.1363,22.1692,200600.0
2007-08-09 10:00:00,33.63,33.66,33.5,33.6,220400.0,22.1692,22.189,22.0835,22.1494,220400.0
2007-08-09 10:10:00,33.6,33.63,33.48,33.48,208400.0,22.1494,22.1692,22.0703,22.0703,208400.0
2007-08-09 10:20:00,33.49,33.58,33.45,33.52,145000.0,22.0769,22.1363,22.0506,22.0967,145000.0
2007-08-09 10:30:00,33.52,33.68,33.49,33.67,237800.0,22.0967,22.2022,22.0769,22.1956,237800.0
2007-08-09 10:40:00,33.67,33.76,33.67,33.7,170000.0,22.1956,22.2549,22.1956,22.2154,170000.0
2007-08-09 10:50:00,33.71,33.77,33.67,33.74,205600.0,22.222,22.2615,22.1956,22.2417,205600.0
2007-08-09 11:00:00,33.74,33.78,33.66,33.73,169600.0,22.2417,22.2681,22.189,22.2351,169600.0
2007-08-09 11:10:00,33.73,33.79,33.71,33.74,375000.0,22.2351,22.2747,22.222,22.2417,375000.0
2007-08-09 11:20:00,33.74,33.77,33.69,33.69,246400.0,22.2417,22.2615,22.2088,22.2088,246400.0
2007-08-09 11:30:00,33.69,33.73,33.67,33.7,180000.0,22.2088,22.2351,22.1956,22.2154,180000.0
2007-08-09 11:40:00,33.69,33.74,33.68,33.73,118800.0,22.2088,22.2417,22.2022,22.2351,118800.0
2007-08-09 11:50:00,33.73,33.73,33.66,33.72,107400.0,22.2351,22.2351,22.189,22.2285,107400.0
2007-08-09 12:00:00,33.72,33.76,33.56,33.6,158800.0,22.2285,22.2549,22.1231,22.1494,158800.0
2007-08-09 12:10:00,33.61,33.68,33.59,33.64,66400.0,22.156,22.2022,22.1428,22.1758,66400.0
2007-08-09 12:20:00,33.63,33.67,33.59,33.66,81800.0,22.1692,22.1956,22.1428,22.189,81800.0
2007-08-09 12:30:00,33.66,33.66,33.49,33.49,124600.0,22.189,22.189,22.0769,22.0769,124600.0
2007-08-09 12:40:00,33.49,33.49,33.42,33.42,87800.0,22.0769,22.0769,22.0308,22.0308,87800.0
2007-08-09 12:50:00,33.42,33.49,33.38,33.48,81000.0,22.0308,22.0769,22.0044,22.0703,81000.0
2007-08-09 13:00:00,33.49,33.53,33.38,33.53,149400.0,22.0769,22.1033,22.0044,22.1033,149400.0
2007-08-09 13:10:00,33.54,33.62,33.52,33.59,138400.0,22.1099,22.1626,22.0967,22.1428,138400.0
2007-08-09 13:20:00,33.6,33.69,33.58,33.68,106000.0,22.1494,22.2088,22.1363,22.2022,106000.0
2007-08-09 13:30:00,33.69,33.74,33.67,33.7,145400.0,22.2088,22.2417,22.1956,22.2154,145400.0
2007-08-09 13:40:00,33.7,33.74,33.68,33.7,145600.0,22.2154,22.2417,22.2022,22.2154,145600.0
2007-08-09 13:50:00,33.71,33.71,33.63,33.66,116400.0,22.222,22.222,22.1692,22.189,116400.0
2007-08-09 14:00:00,33.65,33.65,33.5,33.54,137200.0,22.1824,22.1824,22.0835,22.1099,137200.0
2007-08-09 14:10:00,33.51,33.56,33.49,33.55,270600.0,22.0901,22.1231,22.0769,22.1165,270600.0
2007-08-09 14:20:00,33.57,33.59,33.48,33.52,225800.0,22.1297,22.1428,22.0703,22.0967,225800.0
2007-08-09 14:30:00,33.52,33.56,33.42,33.51,342800.0,22.0967,22.1231,22.0308,22.0901,342800.0
2007-08-09 14:40:00,33.5,33.58,33.49,33.52,209200.0,22.0835,22.1363,22.0769,22.0967,209200.0
2007-08-09 14:50:00,33.51,33.54,33.39,33.4,327200.0,22.0901,22.1099,22.011,22.0176,327200.0
2007-08-09 15:00:00,33.4,33.49,33.35,33.48,295400.0,22.0176,22.0769,21.9846,22.0703,295400.0
2007-08-09 15:10:00,33.47,33.61,33.45,33.49,330800.0,22.0637,22.156,22.0506,22.0769,330800.0
2007-08-09 15:20:00,33.49,33.55,33.43,33.45,288400.0,22.0769,22.1165,22.0374,22.0506,288400.0
2007-08-09 15:30:00,33.45,33.5,33.32,33.36,244600.0,22.0506,22.0835,21.9649,21.9912,244600.0
2007-08-09 15:40:00,33.36,33.49,33.33,33.47,419400.0,21.9912,22.0769,21.9715,22.0637,419400.0
2007-08-09 15:50:00,33.47,33.48,33.24,33.27,330200.0,22.0637,22.0703,21.9121,21.9319,330200.0
2007-08-10 09:30:00,32.95,33.11,32.85,32.96,217200.0,21.721,21.8264,21.655,21.7275,217200.0
2007-08-10 09:40:00,32.96,33.36,32.91,33.26,269200.0,21.7275,21.9912,21.6946,21.9253,269200.0
2007-08-10 09:50:00,33.26,33.32,33.1,33.1,203800.0,21.9253,21.9649,21.8198,21.8198,203800.0
2007-08-10 10:00:00,33.13,33.16,33.02,33.09,153400.0,21.8396,21.8594,21.7671,21.8132,153400.0
2007-08-10 10:10:00,33.08,33.15,33.06,33.08,79200.0,21.8067,21.8528,21.7935,21.8067,79200.0
2007-08-10 10:20:00,33.08,33.15,33.04,33.13,90200.0,21.8067,21.8528,21.7803,21.8396,90200.0
2007-08-10 10:30:00,33.13,33.27,33.1,33.24,136800.0,21.8396,21.9319,21.8198,21.9121,136800.0
2007-08-10 10:40:00,33.24,33.4,33.23,33.29,187200.0,21.9121,22.0176,21.9055,21.9451,187200.0
2007-08-10 10:50:00,33.3,33.38,33.27,33.33,210200.0,21.9517,22.0044,21.9319,21.9715,210200.0
2007-08-10 11:00:00,33.33,33.42,33.17,33.19,318600.0,21.9715,22.0308,21.866,21.8792,318600.0
2007-08-10 11:10:00,33.2,33.44,33.19,33.27,189600.0,21.8858,22.044,21.8792,21.9319,189600.0
2007-08-10 11:20:00,33.28,33.3,33.13,33.13,148000.0,21.9385,21.9517,21.8396,21.8396,148000.0
2007-08-10 11:30:00,33.13,33.17,33.07,33.15,130000.0,21.8396,21.866,21.8001,21.8528,130000.0
2007-08-10 11:40:00,33.13,33.33,33.13,33.27,166600.0,21.8396,21.9715,21.8396,21.9319,166600.0
2007-08-10 11:50:00,33.27,33.3,33.22,33.26,114000.0,21.9319,21.9517,21.8989,21.9253,114000.0
2007-08-10 12:00:00,33.26,33.37,33.23,33.3,247800.0,21.9253,21.9978,21.9055,21.9517,247800.0
2007-08-10 12:10:00,33.31,33.34,33.24,33.31,138000.0,21.9583,21.978,21.9121,21.9583,138000.0
2007-08-10 12:20:00,33.31,33.43,33.29,33.38,204200.0,21.9583,22.0374,21.9451,22.0044,204200.0
2007-08-10 12:30:00,33.37,33.41,33.24,33.26,206600.0,21.9978,22.0242,21.9121,21.9253,206600.0
2007-08-10 12:40:00,33.26,33.27,33.21,33.26,149000.0,21.9253,21.9319,21.8923,21.9253,149000.0
2007-08-10 12:50:00,33.26,33.31,33.15,33.16,132600.0,21.9253,21.9583,21.8528,21.8594,132600.0
2007-08-10 13:00:00,33.16,33.19,33.1,33.13,130800.0,21.8594,21.8792,21.8198,21.8396,130800.0
2007-08-10 13:10:00,33.13,33.15,33.04,33.13,137400.0,21.8396,21.8528,21.7803,21.8396,137400.0
2007-08-10 13:20:00,33.15,33.27,33.13,33.23,133800.0,21.8528,21.9319,21.8396,21.9055,133800.0
2007-08-10 13:30:00,33.24,33.29,33.21,33.23,154600.0,21.9121,21.9451,21.8923,21.9055,154600.0
2007-08-10 13:40:00,33.24,33.26,33.18,33.19,187000.0,21.9121,21.9253,21.8726,21.8792,187000.0
2007-08-10 13:50:00,33.18,33.25,33.17,33.24,138800.0,21.8726,21.9187,21.866,21.9121,138800.0
2007-08-10 14:00:00,33.24,33.31,33.17,33.24,179200.0,21.9121,21.9583,21.866,21.9121,179200.0
2007-08-10 14:10:00,33.24,33.3,33.22,33.25,113400.0,21.9121,21.9517,21.8989,21.9187,113400.0
2007-08-10 14:20:00,33.27,33.32,33.15,33.18,133600.0,21.9319,21.9649,21.8528,21.8726,133600.0
2007-08-10 14:30:00,33.17,33.27,33.16,33.17,123200.0,21.866,21.9319,21.8594,21.866,123200.0
2007-08-10 14:40:00,33.17,33.27,33.16,33.23,116400.0,21.866,21.9319,21.8594,21.9055,116400.0
2007-08-10 14:50:00,33.23,33.29,33.16,33.24,104400.0,21.9055,21.9451,21.8594,21.9121,104400.0
2007-08-10 15:00:00,33.24,33.41,33.2,33.37,208600.0,21.9121,22.0242,21.8858,21.9978,208600.0
2007-08-10 15:10:00,33.35,33.41,33.27,33.28,155600.0,21.9846,22.0242,21.9319,21.9385,155600.0
2007-08-10 15:20:00,33.28,33.55,33.26,33.51,161800.0,21.9385,22.1165,21.9253,22.0901,161800.0
2007-08-10 15:30:00,33.5,33.68,33.5,33.55,223000.0,22.0835,22.2022,22.0835,22.1165,223000.0
2007-08-10 15:40:00,33.54,33.6,33.43,33.53,254200.0,22.1099,22.1494,22.0374,22.1033,254200.0
2007-08-10 15:50:00,33.53,33.55,33.45,33.49,212000.0,22.1033,22.1165,22.0506,22.0769,212000.0
2007-08-13 09:30:00,33.65,33.65,33.1,33.12,199200.0,22.1824,22.1824,21.8198,21.833,199200.0
2007-08-13 09:40:00,33.12,33.35,33.1,33.26,254200.0,21.833,21.9846,21.8198,21.9253,254200.0
2007-08-13 09:50:00,33.26,33.35,33.25,33.34,110200.0,21.9253,21.9846,21.9187,21.978,110200.0
2007-08-13 10:00:00,33.34,33.42,33.31,33.32,124400.0,21.978,22.0308,21.9583,21.9649,124400.0
2007-08-13 10:10:00,33.32,33.34,33.27,33.28,100800.0,21.9649,21.978,21.9319,21.9385,100800.0
2007-08-13 10:20:00,33.27,33.34,33.11,33.11,189000.0,21.9319,21.978,21.8264,21.8264,189000.0
2007-08-13 10:30:00,33.12,33.17,33.1,33.15,261800.0,21.833,21.866,21.8198,21.8528,261800.0
2007-08-13 10:40:00,33.15,33.18,33.13,33.13,183400.0,21.8528,21.8726,21.8396,21.8396,183400.0
2007-08-13 10:50:00,33.14,33.16,33.1,33.12,119600.0,21.8462,21.8594,21.8198,21.833,119600.0
2007-08-13 11:00:00,33.11,33.13,32.98,33.0,131800.0,21.8264,21.8396,21.7407,21.7539,131800.0
2007-08-13 11:10:00,33.02,33.06,32.99,33.04,101600.0,21.7671,21.7935,21.7473,21.7803,101600.0
2007-08-13 11:20:00,33.04,33.05,33.01,33.03,81400.0,21.7803,21.7869,21.7605,21.7737,81400.0
2007-08-13 11:30:00,33.02,33.11,33.02,33.06,84400.0,21.7671,21.8264,21.7671,21.7935,84400.0
2007-08-13 11:40:00,33.06,33.08,33.05,33.06,71800.0,21.7935,21.8067,21.7869,21.7935,71800.0
2007-08-13 11:50:00,33.06,33.07,32.97,32.99,126800.0,21.7935,21.8001,21.7341,21.7473,126800.0
2007-08-13 12:00:00,33.01,33.04,32.99,33.04,73200.0,21.7605,21.7803,21.7473,21.7803,73200.0
2007-08-13 12:10:00,33.04,33.07,32.99,33.03,97200.0,21.7803,21.8001,21.7473,21.7737,97200.0
2007-08-13 12:20:00,33.02,33.04,32.99,33.04,143800.0,21.7671,21.7803,21.7473,21.7803,143800.0
2007-08-13 12:30:00,33.04,33.04,32.99,33.02,52400.0,21.7803,21.7803,21.7473,21.7671,52400.0
2007-08-13 12:40:00,33.02,33.1,32.99,33.02,131400.0,21.7671,21.8198,21.7473,21.7671,131400.0
2007-08-13 12:50:00,33.04,33.05,32.93,32.95,95200.0,21.7803,21.7869,21.7078,21.721,95200.0
2007-08-13 13:00:00,32.96,32.96,32.81,32.83,154000.0,21.7275,21.7275,21.6287,21.6418,154000.0
2007-08-13 13:10:00,32.82,32.87,32.81,32.81,53600.0,21.6353,21.6682,21.6287,21.6287,53600.0
2007-08-13 13:20:00,32.81,32.9,32.78,32.85,79600.0,21.6287,21.688,21.6089,21.655,79600.0
2007-08-13 13:30:00,32.86,32.97,32.84,32.97,129400.0,21.6616,21.7341,21.6484,21.7341,129400.0
2007-08-13 13:40:00,32.96,32.96,32.92,32.93,76200.0,21.7275,21.7275,21.7012,21.7078,76200.0
2007-08-13 13:50:00,32.92,33.01,32.9,33.01,87600.0,21.7012,21.7605,21.688,21.7605,87600.0
2007-08-13 14:00:00,32.99,33.07,32.98,33.04,140600.0,21.7473,21.8001,21.7407,21.7803,140600.0
2007-08-13 14:10:00,33.05,33.05,32.97,32.97,75200.0,21.7869,21.7869,21.7341,21.7341,75200.0
2007-08-13 14:20:00,32.97,33.05,32.97,33.02,60200.0,21.7341,21.7869,21.7341,21.7671,60200.0
2007-08-13 14:30:00,33.0,33.01,32.92,32.96,79000.0,21.7539,21.7605,21.7012,21.7275,79000.0
2007-08-13 14:40:00,32.96,33.04,32.92,33.02,158400.0,21.7275,21.7803,21.7012,21.7671,158400.0
2007-08-13 14:50:00,33.01,33.09,33.01,33.04,138200.0,21.7605,21.8132,21.7605,21.7803,138200.0
2007-08-13 15:00:00,33.05,33.07,33.03,33.06,117200.0,21.7869,21.8001,21.7737,21.7935,117200.0
2007-08-13 15:10:00,33.06,33.1,33.04,33.07,241600.0,21.7935,21.8198,21.7803,21.8001,241600.0
2007-08-13 15:20:00,33.07,33.17,33.06,33.17,237200.0,21.8001,21.866,21.7935,21.866,237200.0
2007-08-13 15:30:00,33.18,33.25,33.15,33.24,185800.0,21.8726,21.9187,21.8528,21.9121,185800.0
2007-08-13 15:40:00,33.24,33.3,33.05,33.09,341000.0,21.9121,21.9517,21.7869,21.8132,341000.0
2007-08-13 15:50:00,33.1,33.17,33.01,33.16,309800.0,21.8198,21.866,21.7605,21.8594,309800.0
2007-08-14 09:30:00,33.05,33.1,32.94,33.06,166400.0,21.7869,21.8198,21.7144,21.7935,166400.0
2007-08-14 09:40:00,33.06,33.13,32.81,32.84,149400.0,21.7935,21.8396,21.6287,21.6484,149400.0
2007-08-14 09:50:00,32.86,32.94,32.84,32.91,94800.0,21.6616,21.7144,21.6484,21.6946,94800.0
2007-08-14 10:00:00,32.91,33.04,32.9,33.01,128200.0,21.6946,21.7803,21.688,21.7605,128200.0
2007-08-14 10:10:00,33.01,33.06,32.92,33.06,136200.0,21.7605,21.7935,21.7012,21.7935,136200.0
2007-08-14 10:20:00,33.05,33.1,32.98,32.98,180600.0,21.7869,21.8198,21.7407,21.7407,180600.0
2007-08-14 10:30:00,32.98,33.03,32.95,32.95,109600.0,21.7407,21.7737,21.721,21.721,109600.0
2007-08-14 10:40:00,32.96,32.96,32.88,32.93,100400.0,21.7275,21.7275,21.6748,21.7078,100400.0
2007-08-14 10:50:00,32.94,32.95,32.88,32.94,136600.0,21.7144,21.721,21.6748,21.7144,136600.0
2007-08-14 11:00:00,32.93,32.94,32.84,32.86,129200.0,21.7078,21.7144,21.6484,21.6616,129200.0
2007-08-14 11:10:00,32.86,32.89,32.84,32.85,65600.0,21.6616,21.6814,21.6484,21.655,65600.0
2007-08-14 11:20:00,32.85,32.87,32.78,32.8,108400.0,21.655,21.6682,21.6089,21.6221,108400.0
2007-08-14 11:30:00,32.8,32.9,32.77,32.88,92000.0,21.6221,21.688,21.6023,21.6748,92000.0
2007-08-14 11:40:00,32.88,32.97,32.87,32.96,83000.0,21.6748,21.7341,21.6682,21.7275,83000.0
2007-08-14 11:50:00,32.96,33.02,32.95,32.99,75400.0,21.7275,21.7671,21.721,21.7473,75400.0
2007-08-14 12:00:00,33.0,33.11,33.0,33.04,105400.0,21.7539,21.8264,21.7539,21.7803,105400.0
2007-08-14 12:10:00,33.02,33.05,33.02,33.03,39600.0,21.7671,21.7869,21.7671,21.7737,39600.0
2007-08-14 12:20:00,33.02,33.04,32.97,32.98,97600.0,21.7671,21.7803,21.7341,21.7407,97600.0
2007-08-14 12:30:00,32.98,33.01,32.95,32.95,94200.0,21.7407,21.7605,21.721,21.721,94200.0
2007-08-14 12:40:00,32.95,32.95,32.88,32.89,72000.0,21.721,21.721,21.6748,21.6814,72000.0
2007-08-14 12:50:00,32.89,33.01,32.89,32.98,78200.0,21.6814,21.7605,21.6814,21.7407,78200.0
2007-08-14 13:00:00,32.99,33.0,32.93,32.93,30800.0,21.7473,21.7539,21.7078,21.7078,30800.0
2007-08-14 13:10:00,32.94,32.94,32.76,32.77,104800.0,21.7144,21.7144,21.5957,21.6023,104800.0
2007-08-14 13:20:00,32.77,32.86,32.76,32.83,62800.0,21.6023,21.6616,21.5957,21.6418,62800.0
2007-08-14 13:30:00,32.85,32.88,32.84,32.85,81800.0,21.655,21.6748,21.6484,21.655,81800.0
2007-08-14 13:40:00,32.86,32.89,32.83,32.84,121400.0,21.6616,21.6814,21.6418,21.6484,121400.0
2007-08-14 13:50:00,32.87,32.9,32.77,32.81,73800.0,21.6682,21.688,21.6023,21.6287,73800.0
2007-08-14 14:00:00,32.79,32.83,32.73,32.75,176200.0,21.6155,21.6418,21.5759,21.5891,176200.0
2007-08-14 14:10:00,32.76,32.85,32.75,32.81,60400.0,21.5957,21.655,21.5891,21.6287,60400.0
2007-08-14 14:20:00,32.82,32.87,32.78,32.85,70000.0,21.6353,21.6682,21.6089,21.655,70000.0
2007-08-14 14:30:00,32.84,32.85,32.72,32.83,113200.0,21.6484,21.655,21.5693,21.6418,113200.0
2007-08-14 14:40:00,32.84,32.86,32.74,32.82,73000.0,21.6484,21.6616,21.5825,21.6353,73000.0
2007-08-14 14:50:00,32.82,32.83,32.74,32.83,50600.0,21.6353,21.6418,21.5825,21.6418,50600.0
2007-08-14 15:00:00,32.83,32.88,32.77,32.77,104200.0,21.6418,21.6748,21.6023,21.6023,104200.0
2007-08-14 15:10:00,32.77,32.85,32.75,32.85,83200.0,21.6023,21.655,21.5891,21.655,83200.0
2007-08-14 15:20:00,32.85,32.95,32.83,32.83,114200.0,21.655,21.721,21.6418,21.6418,114200.0
2007-08-14 15:30:00,32.83,32.85,32.73,32.8,118200.0,21.6418,21.655,21.5759,21.6221,118200.0
2007-08-14 15:40:00,32.8,32.88,32.76,32.82,174400.0,21.6221,21.6748,21.5957,21.6353,174400.0
2007-08-14 15:50:00,32.82,32.82,32.69,32.74,282400.0,21.6353,21.6353,21.5496,21.5825,282400.0
2007-08-15 09:30:00,32.66,32.96,32.66,32.78,147600.0,21.5298,21.7275,21.5298,21.6089,147600.0
2007-08-15 09:40:00,32.77,32.93,32.76,32.85,113200.0,21.6023,21.7078,21.5957,21.655,113200.0
2007-08-15 09:50:00,32.86,33.0,32.76,32.97,103200.0,21.6616,21.7539,21.5957,21.7341,103200.0
2007-08-15 10:00:00,32.97,32.99,32.79,32.88,114200.0,21.7341,21.7473,21.6155,21.6748,114200.0
2007-08-15 10:10:00,32.88,33.05,32.86,33.01,186800.0,21.6748,21.7869,21.6616,21.7605,186800.0
2007-08-15 10:20:00,33.0,33.2,32.99,33.16,100600.0,21.7539,21.8858,21.7473,21.8594,100600.0
2007-08-15 10:30:00,33.14,33.17,33.02,33.04,246200.0,21.8462,21.866,21.7671,21.7803,246200.0
2007-08-15 10:40:00,33.04,33.05,32.92,32.94,143400.0,21.7803,21.7869,21.7012,21.7144,143400.0
2007-08-15 10:50:00,32.94,32.95,32.85,32.88,126000.0,21.7144,21.721,21.655,21.6748,126000.0
2007-08-15 11:00:00,32.88,32.89,32.79,32.79,162600.0,21.6748,21.6814,21.6155,21.6155,162600.0
2007-08-15 11:10:00,32.8,32.85,32.8,32.81,103000.0,21.6221,21.655,21.6221,21.6287,103000.0
2007-08-15 11:20:00,32.8,32.87,32.77,32.85,117600.0,21.6221,21.6682,21.6023,21.655,117600.0
2007-08-15 11:30:00,32.85,32.85,32.76,32.84,89400.0,21.655,21.655,21.5957,21.6484,89400.0
2007-08-15 11:40:00,32.84,32.88,32.79,32.79,67000.0,21.6484,21.6748,21.6155,21.6155,67000.0
2007-08-15 11:50:00,32.79,32.93,32.79,32.93,116000.0,21.6155,21.7078,21.6155,21.7078,116000.0
2007-08-15 12:00:00,32.93,32.93,32.91,32.92,92200.0,21.7078,21.7078,21.6946,21.7012,92200.0
2007-08-15 12:10:00,32.92,32.93,32.89,32.93,164200.0,21.7012,21.7078,21.6814,21.7078,164200.0
2007-08-15 12:20:00,32.93,32.93,32.85,32.86,97800.0,21.7078,21.7078,21.655,21.6616,97800.0
2007-08-15 12:30:00,32.85,32.88,32.84,32.88,127000.0,21.655,21.6748,21.6484,21.6748,127000.0
2007-08-15 12:40:00,32.89,32.9,32.83,32.9,78600.0,21.6814,21.688,21.6418,21.688,78600.0
2007-08-15 12:50:00,32.9,32.95,32.88,32.94,70200.0,21.688,21.721,21.6748,21.7144,70200.0
2007-08-15 13:00:00,32.94,32.98,32.92,32.95,161600.0,21.7144,21.7407,21.7012,21.721,161600.0
2007-08-15 13:10:00,32.95,32.98,32.94,32.97,108600.0,21.721,21.7407,21.7144,21.7341,108600.0
2007-08-15 13:20:00,32.97,33.0,32.96,32.98,119200.0,21.7341,21.7539,21.7275,21.7407,119200.0
2007-08-15 13:30:00,32.97,33.04,32.97,33.02,129000.0,21.7341,21.7803,21.7341,21.7671,129000.0
2007-08-15 13:40:00,33.02,33.04,32.98,32.98,153400.0,21.7671,21.7803,21.7407,21.7407,153400.0
2007-08-15 13:50:00,32.99,32.99,32.93,32.95,116800.0,21.7473,21.7473,21.7078,21.721,116800.0
2007-08-15 14:00:00,32.95,32.96,32.91,32.94,94400.0,21.721,21.7275,21.6946,21.7144,94400.0
2007-08-15 14:10:00,32.93,32.95,32.83,32.9,139800.0,21.7078,21.721,21.6418,21.688,139800.0
2007-08-15 14:20:00,32.88,32.93,32.88,32.88,93600.0,21.6748,21.7078,21.6748,21.6748,93600.0
2007-08-15 14:30:00,32.89,32.93,32.81,32.84,135400.0,21.6814,21.7078,21.6287,21.6484,135400.0
2007-08-15 14:40:00,32.85,32.86,32.75,32.76,190600.0,21.655,21.6616,21.5891,21.5957,190600.0
2007-08-15 14:50:00,32.75,32.85,32.75,32.81,157800.0,21.5891,21.655,21.5891,21.6287,157800.0
2007-08-15 15:00:00,32.81,32.86,32.76,32.79,162800.0,21.6287,21.6616,21.5957,21.6155,162800.0
2007-08-15 15:10:00,32.79,32.83,32.72,32.82,166200.0,21.6155,21.6418,21.5693,21.6353,166200.0
2007-08-15 15:20:00,32.83,32.84,32.72,32.72,142400.0,21.6418,21.6484,21.5693,21.5693,142400.0
2007-08-15 15:30:00,32.74,32.77,32.67,32.69,198600.0,21.5825,21.6023,21.5364,21.5496,198600.0
2007-08-15 15:40:00,32.69,32.73,32.6,32.61,321400.0,21.5496,21.5759,21.4902,21.4968,321400.0
2007-08-15 15:50:00,32.6,32.62,32.37,32.38,991000.0,21.4902,21.5034,21.3386,21.3452,991000.0
2007-08-16 09:30:00,32.27,32.4,32.25,32.3,229800.0,21.2727,21.3584,21.2595,21.2925,229800.0
2007-08-16 09:40:00,32.3,32.37,32.23,32.32,305000.0,21.2925,21.3386,21.2463,21.3057,305000.0
2007-08-16 09:50:00,32.32,32.39,32.29,32.29,252400.0,21.3057,21.3518,21.2859,21.2859,252400.0
2007-08-16 10:00:00,32.29,32.35,31.93,32.02,447400.0,21.2859,21.3254,21.0486,21.1079,447400.0
2007-08-16 10:10:00,32.0,32.1,31.88,32.07,388600.0,21.0947,21.1606,21.0156,21.1408,388600.0
2007-08-16 10:20:00,32.08,32.08,31.96,32.01,303600.0,21.1474,21.1474,21.0683,21.1013,303600.0
2007-08-16 10:30:00,32.01,32.07,32.0,32.01,201200.0,21.1013,21.1408,21.0947,21.1013,201200.0
2007-08-16 10:40:00,32.01,32.08,31.97,32.04,225200.0,21.1013,21.1474,21.0749,21.1211,225200.0
2007-08-16 10:50:00,32.04,32.09,31.98,31.99,216600.0,21.1211,21.154,21.0815,21.0881,216600.0
2007-08-16 11:00:00,32.0,32.07,31.99,32.06,306400.0,21.0947,21.1408,21.0881,21.1343,306400.0
2007-08-16 11:10:00,32.07,32.08,31.97,32.02,160600.0,21.1408,21.1474,21.0749,21.1079,160600.0
2007-08-16 11:20:00,32.01,32.05,31.97,32.02,150200.0,21.1013,21.1277,21.0749,21.1079,150200.0
2007-08-16 11:30:00,32.02,32.16,32.02,32.12,287800.0,21.1079,21.2002,21.1079,21.1738,287800.0
2007-08-16 11:40:00,32.13,32.15,32.06,32.1,462600.0,21.1804,21.1936,21.1343,21.1606,462600.0
2007-08-16 11:50:00,32.09,32.13,32.07,32.12,479000.0,21.154,21.1804,21.1408,21.1738,479000.0
2007-08-16 12:00:00,32.11,32.13,32.04,32.06,689200.0,21.1672,21.1804,21.1211,21.1343,689200.0
2007-08-16 12:10:00,32.06,32.18,32.02,32.15,318400.0,21.1343,21.2134,21.1079,21.1936,318400.0
2007-08-16 12:20:00,32.15,32.23,32.11,32.16,125000.0,21.1936,21.2463,21.1672,21.2002,125000.0
2007-08-16 12:30:00,32.15,32.22,32.12,32.13,95200.0,21.1936,21.2397,21.1738,21.1804,95200.0
2007-08-16 12:40:00,32.14,32.15,32.01,32.12,138600.0,21.187,21.1936,21.1013,21.1738,138600.0
2007-08-16 12:50:00,32.12,32.19,32.08,32.16,150400.0,21.1738,21.22,21.1474,21.2002,150400.0
2007-08-16 13:00:00,32.17,32.25,32.11,32.21,244800.0,21.2068,21.2595,21.1672,21.2331,244800.0
2007-08-16 13:10:00,32.2,32.42,32.17,32.42,166200.0,21.2265,21.3716,21.2068,21.3716,166200.0
2007-08-16 13:20:00,32.42,32.44,32.19,32.23,227600.0,21.3716,21.3848,21.22,21.2463,227600.0
2007-08-16 13:30:00,32.23,32.32,32.22,32.3,267400.0,21.2463,21.3057,21.2397,21.2925,267400.0
2007-08-16 13:40:00,32.31,32.41,32.3,32.38,204600.0,21.2991,21.365,21.2925,21.3452,204600.0
2007-08-16 13:50:00,32.38,32.63,32.38,32.55,216200.0,21.3452,21.51,21.3452,21.4573,216200.0
2007-08-16 14:00:00,32.55,32.72,32.48,32.61,191000.0,21.4573,21.5693,21.4111,21.4968,191000.0
2007-08-16 14:10:00,32.61,32.82,32.56,32.68,235800.0,21.4968,21.6353,21.4639,21.543,235800.0
2007-08-16 14:20:00,32.68,32.7,32.5,32.52,181200.0,21.543,21.5562,21.4243,21.4375,181200.0
2007-08-16 14:30:00,32.52,32.59,32.4,32.55,183800.0,21.4375,21.4836,21.3584,21.4573,183800.0
2007-08-16 14:40:00,32.55,32.6,32.46,32.48,191200.0,21.4573,21.4902,21.3979,21.4111,191200.0
2007-08-16 14:50:00,32.48,32.54,32.45,32.51,161600.0,21.4111,21.4507,21.3913,21.4309,161600.0
2007-08-16 15:00:00,32.52,32.54,32.3,32.33,176800.0,21.4375,21.4507,21.2925,21.3122,176800.0
2007-08-16 15:10:00,32.33,32.5,32.3,32.38,281800.0,21.3122,21.4243,21.2925,21.3452,281800.0
2007-08-16 15:20:00,32.38,32.46,32.37,32.45,167800.0,21.3452,21.3979,21.3386,21.3913,167800.0
2007-08-16 15:30:00,32.44,32.55,32.4,32.47,209200.0,21.3848,21.4573,21.3584,21.4045,209200.0
2007-08-16 15:40:00,32.46,32.65,32.45,32.58,292800.0,21.3979,21.5232,21.3913,21.477,292800.0
2007-08-16 15:50:00,32.58,32.79,32.56,32.73,346200.0,21.477,21.6155,21.4639,21.5759,346200.0
2007-08-17 09:30:00,33.15,33.47,33.06,33.35,5400.0,21.8528,22.0637,21.7935,21.9846,5400.0
2007-08-17 09:40:00,33.23,33.39,32.41,33.04,826600.0,21.9055,22.011,21.365,21.7803,826600.0
2007-08-17 09:50:00,33.05,33.2,32.82,33.2,311200.0,21.7869,21.8858,21.6353,21.8858,311200.0
2007-08-17 10:00:00,33.18,33.23,33.1,33.22,197600.0,21.8726,21.9055,21.8198,21.8989,197600.0
2007-08-17 10:10:00,33.21,33.25,33.2,33.23,125400.0,21.8923,21.9187,21.8858,21.9055,125400.0
2007-08-17 10:20:00,33.23,33.23,33.05,33.1,184400.0,21.9055,21.9055,21.7869,21.8198,184400.0
2007-08-17 10:30:00,33.1,33.17,33.05,33.12,138600.0,21.8198,21.866,21.7869,21.833,138600.0
2007-08-17 10:40:00,33.12,33.12,32.97,32.99,145200.0,21.833,21.833,21.7341,21.7473,145200.0
2007-08-17 10:50:00,32.98,33.06,32.93,32.96,179200.0,21.7407,21.7935,21.7078,21.7275,179200.0
2007-08-17 11:00:00,32.95,33.09,32.93,33.06,151400.0,21.721,21.8132,21.7078,21.7935,151400.0
2007-08-17 11:10:00,33.07,33.13,33.0,33.02,116200.0,21.8001,21.8396,21.7539,21.7671,116200.0
2007-08-17 11:20:00,33.02,33.04,32.99,33.03,103400.0,21.7671,21.7803,21.7473,21.7737,103400.0
2007-08-17 11:30:00,33.04,33.04,32.96,33.04,127400.0,21.7803,21.7803,21.7275,21.7803,127400.0
2007-08-17 11:40:00,33.02,33.12,33.02,33.05,75600.0,21.7671,21.833,21.7671,21.7869,75600.0
2007-08-17 11:50:00,33.05,33.06,32.94,32.95,62400.0,21.7869,21.7935,21.7144,21.721,62400.0
2007-08-17 12:00:00,32.96,32.98,32.79,32.81,125800.0,21.7275,21.7407,21.6155,21.6287,125800.0
2007-08-17 12:10:00,32.81,32.97,32.81,32.95,65200.0,21.6287,21.7341,21.6287,21.721,65200.0
2007-08-17 12:20:00,32.95,33.1,32.93,33.09,87800.0,21.721,21.8198,21.7078,21.8132,87800.0
2007-08-17 12:30:00,33.09,33.21,33.05,33.14,133800.0,21.8132,21.8923,21.7869,21.8462,133800.0
2007-08-17 12:40:00,33.15,33.19,33.12,33.18,88800.0,21.8528,21.8792,21.833,21.8726,88800.0
2007-08-17 12:50:00,33.17,33.17,33.1,33.1,103200.0,21.866,21.866,21.8198,21.8198,103200.0
2007-08-17 13:00:00,33.12,33.23,33.1,33.22,106800.0,21.833,21.9055,21.8198,21.8989,106800.0
2007-08-17 13:10:00,33.2,33.35,33.2,33.33,130200.0,21.8858,21.9846,21.8858,21.9715,130200.0
2007-08-17 13:20:00,33.33,33.36,33.25,33.26,115200.0,21.9715,21.9912,21.9187,21.9253,115200.0
2007-08-17 13:30:00,33.26,33.32,33.2,33.29,91800.0,21.9253,21.9649,21.8858,21.9451,91800.0
2007-08-17 13:40:00,33.29,33.35,33.27,33.3,90200.0,21.9451,21.9846,21.9319,21.9517,90200.0
2007-08-17 13:50:00,33.3,33.32,33.2,33.3,113800.0,21.9517,21.9649,21.8858,21.9517,113800.0
2007-08-17 14:00:00,33.29,33.3,33.22,33.27,137400.0,21.9451,21.9517,21.8989,21.9319,137400.0
2007-08-17 14:10:00,33.27,33.32,33.24,33.3,87800.0,21.9319,21.9649,21.9121,21.9517,87800.0
2007-08-17 14:20:00,33.3,33.37,33.26,33.28,67800.0,21.9517,21.9978,21.9253,21.9385,67800.0
2007-08-17 14:30:00,33.27,33.33,33.24,33.27,85600.0,21.9319,21.9715,21.9121,21.9319,85600.0
2007-08-17 14:40:00,33.28,33.35,33.27,33.32,61600.0,21.9385,21.9846,21.9319,21.9649,61600.0
2007-08-17 14:50:00,33.31,33.36,33.3,33.32,75800.0,21.9583,21.9912,21.9517,21.9649,75800.0
2007-08-17 15:00:00,33.31,33.41,33.29,33.4,139000.0,21.9583,22.0242,21.9451,22.0176,139000.0
2007-08-17 15:10:00,33.39,33.49,33.37,33.49,318800.0,22.011,22.0769,21.9978,22.0769,318800.0
2007-08-17 15:20:00,33.49,33.49,33.42,33.46,172000.0,22.0769,22.0769,22.0308,22.0572,172000.0
2007-08-17 15:30:00,33.46,33.57,33.45,33.56,198400.0,22.0572,22.1297,22.0506,22.1231,198400.0
2007-08-17 15:40:00,33.55,33.63,33.52,33.63,331000.0,22.1165,22.1692,22.0967,22.1692,331000.0
2007-08-17 15:50:00,33.63,33.69,33.61,33.65,435600.0,22.1692,22.2088,22.156,22.1824,435600.0
2007-08-20 09:30:00,33.57,33.75,33.52,33.53,240800.0,22.1297,22.2483,22.0967,22.1033,240800.0
2007-08-20 09:40:00,33.54,33.88,33.54,33.87,150400.0,22.1099,22.334,22.1099,22.3274,150400.0
2007-08-20 09:50:00,33.87,33.94,33.79,33.84,196800.0,22.3274,22.3736,22.2747,22.3076,196800.0
2007-08-20 10:00:00,33.82,33.87,33.63,33.63,125200.0,22.2945,22.3274,22.1692,22.1692,125200.0
2007-08-20 10:10:00,33.63,33.72,33.58,33.7,63600.0,22.1692,22.2285,22.1363,22.2154,63600.0
2007-08-20 10:20:00,33.7,33.7,33.59,33.6,62800.0,22.2154,22.2154,22.1428,22.1494,62800.0
2007-08-20 10:30:00,33.6,33.6,33.52,33.56,77000.0,22.1494,22.1494,22.0967,22.1231,77000.0
2007-08-20 10:40:00,33.55,33.68,33.55,33.6,84200.0,22.1165,22.2022,22.1165,22.1494,84200.0
2007-08-20 10:50:00,33.6,33.62,33.56,33.59,38200.0,22.1494,22.1626,22.1231,22.1428,38200.0
2007-08-20 11:00:00,33.59,33.59,33.49,33.55,75400.0,22.1428,22.1428,22.0769,22.1165,75400.0
2007-08-20 11:10:00,33.55,33.58,33.53,33.54,92400.0,22.1165,22.1363,22.1033,22.1099,92400.0
2007-08-20 11:20:00,33.55,33.56,33.49,33.52,61200.0,22.1165,22.1231,22.0769,22.0967,61200.0
2007-08-20 11:30:00,33.52,33.56,33.5,33.52,48800.0,22.0967,22.1231,22.0835,22.0967,48800.0
2007-08-20 11:40:00,33.51,33.52,33.43,33.43,55200.0,22.0901,22.0967,22.0374,22.0374,55200.0
2007-08-20 11:50:00,33.42,33.44,33.32,33.32,131200.0,22.0308,22.044,21.9649,21.9649,131200.0
2007-08-20 12:00:00,33.32,33.42,33.3,33.4,90400.0,21.9649,22.0308,21.9517,22.0176,90400.0
2007-08-20 12:10:00,33.38,33.39,33.29,33.3,70000.0,22.0044,22.011,21.9451,21.9517,70000.0
2007-08-20 12:20:00,33.3,33.35,33.27,33.29,186600.0,21.9517,21.9846,21.9319,21.9451,186600.0
2007-08-20 12:30:00,33.31,33.31,33.27,33.29,90400.0,21.9583,21.9583,21.9319,21.9451,90400.0
2007-08-20 12:40:00,33.29,33.29,33.16,33.18,143000.0,21.9451,21.9451,21.8594,21.8726,143000.0
2007-08-20 12:50:00,33.18,33.22,33.15,33.18,81000.0,21.8726,21.8989,21.8528,21.8726,81000.0
2007-08-20 13:00:00,33.18,33.18,33.09,33.14,104200.0,21.8726,21.8726,21.8132,21.8462,104200.0
2007-08-20 13:10:00,33.14,33.15,33.08,33.12,73000.0,21.8462,21.8528,21.8067,21.833,73000.0
2007-08-20 13:20:00,33.11,33.13,33.06,33.08,97800.0,21.8264,21.8396,21.7935,21.8067,97800.0
2007-08-20 13:30:00,33.07,33.1,33.04,33.06,70200.0,21.8001,21.8198,21.7803,21.7935,70200.0
2007-08-20 13:40:00,33.06,33.15,33.04,33.15,129200.0,21.7935,21.8528,21.7803,21.8528,129200.0
2007-08-20 13:50:00,33.15,33.16,33.05,33.07,80600.0,21.8528,21.8594,21.7869,21.8001,80600.0
2007-08-20 14:00:00,33.07,33.09,33.03,33.03,63200.0,21.8001,21.8132,21.7737,21.7737,63200.0
2007-08-20 14:10:00,33.02,33.13,33.02,33.09,371600.0,21.7671,21.8396,21.7671,21.8132,371600.0
2007-08-20 14:20:00,33.1,33.14,33.09,33.13,190000.0,21.8198,21.8462,21.8132,21.8396,190000.0
2007-08-20 14:30:00,33.13,33.17,33.12,33.16,124600.0,21.8396,21.866,21.833,21.8594,124600.0
2007-08-20 14:40:00,33.17,33.18,33.12,33.17,90400.0,21.866,21.8726,21.833,21.866,90400.0
2007-08-20 14:50:00,33.17,33.24,33.16,33.21,91200.0,21.866,21.9121,21.8594,21.8923,91200.0
2007-08-20 15:00:00,33.22,33.26,33.21,33.24,185800.0,21.8989,21.9253,21.8923,21.9121,185800.0
2007-08-20 15:10:00,33.24,33.4,33.23,33.4,101000.0,21.9121,22.0176,21.9055,22.0176,101000.0
2007-08-20 15:20:00,33.41,33.52,33.38,33.44,199800.0,22.0242,22.0967,22.0044,22.044,199800.0
2007-08-20 15:30:00,33.44,33.45,33.31,33.32,130200.0,22.044,22.0506,21.9583,21.9649,130200.0
2007-08-20 15:40:00,33.32,33.38,33.27,33.34,238600.0,21.9649,22.0044,21.9319,21.978,238600.0
2007-08-20 15:50:00,33.34,33.38,33.3,33.32,191400.0,21.978,22.0044,21.9517,21.9649,191400.0
2007-08-21 09:30:00,33.04,33.12,32.94,33.09,216200.0,21.7803,21.833,21.7144,21.8132,216200.0
2007-08-21 09:40:00,33.09,33.12,32.99,33.0,155600.0,21.8132,21.833,21.7473,21.7539,155600.0
2007-08-21 09:50:00,33.01,33.07,32.99,33.02,108800.0,21.7605,21.8001,21.7473,21.7671,108800.0
2007-08-21 10:00:00,33.02,33.04,32.9,32.92,100000.0,21.7671,21.7803,21.688,21.7012,100000.0
2007-08-21 10:10:00,32.91,32.97,32.91,32.95,56000.0,21.6946,21.7341,21.6946,21.721,56000.0
2007-08-21 10:20:00,32.94,32.96,32.85,32.85,99400.0,21.7144,21.7275,21.655,21.655,99400.0
2007-08-21 10:30:00,32.85,32.89,32.77,32.87,120000.0,21.655,21.6814,21.6023,21.6682,120000.0
2007-08-21 10:40:00,32.87,32.9,32.84,32.86,187600.0,21.6682,21.688,21.6484,21.6616,187600.0
2007-08-21 10:50:00,32.86,32.89,32.85,32.87,175800.0,21.6616,21.6814,21.655,21.6682,175800.0
2007-08-21 11:00:00,32.88,32.93,32.85,32.85,94200.0,21.6748,21.7078,21.655,21.655,94200.0
2007-08-21 11:10:00,32.85,32.89,32.83,32.89,95000.0,21.655,21.6814,21.6418,21.6814,95000.0
2007-08-21 11:20:00,32.89,32.92,32.85,32.92,60200.0,21.6814,21.7012,21.655,21.7012,60200.0
2007-08-21 11:30:00,32.92,33.13,32.92,33.13,89400.0,21.7012,21.8396,21.7012,21.8396,89400.0
2007-08-21 11:40:00,33.13,33.24,33.13,33.21,79400.0,21.8396,21.9121,21.8396,21.8923,79400.0
2007-08-21 11:50:00,33.21,33.21,33.18,33.2,30400.0,21.8923,21.8923,21.8726,21.8858,30400.0
2007-08-21 12:00:00,33.2,33.21,33.09,33.1,52400.0,21.8858,21.8923,21.8132,21.8198,52400.0
2007-08-21 12:10:00,33.1,33.17,33.09,33.17,33200.0,21.8198,21.866,21.8132,21.866,33200.0
2007-08-21 12:20:00,33.17,33.22,33.17,33.2,50200.0,21.866,21.8989,21.866,21.8858,50200.0
2007-08-21 12:30:00,33.19,33.19,33.1,33.11,78600.0,21.8792,21.8792,21.8198,21.8264,78600.0
2007-08-21 12:40:00,33.12,33.16,33.1,33.1,27400.0,21.833,21.8594,21.8198,21.8198,27400.0
2007-08-21 12:50:00,33.1,33.1,33.06,33.08,74000.0,21.8198,21.8198,21.7935,21.8067,74000.0
2007-08-21 13:00:00,33.09,33.11,33.06,33.1,34000.0,21.8132,21.8264,21.7935,21.8198,34000.0
2007-08-21 13:10:00,33.1,33.21,33.09,33.21,26400.0,21.8198,21.8923,21.8132,21.8923,26400.0
2007-08-21 13:20:00,33.21,33.21,33.11,33.14,52400.0,21.8923,21.8923,21.8264,21.8462,52400.0
2007-08-21 13:30:00,33.14,33.18,33.13,33.16,21400.0,21.8462,21.8726,21.8396,21.8594,21400.0
2007-08-21 13:40:00,33.17,33.18,33.13,33.13,47800.0,21.866,21.8726,21.8396,21.8396,47800.0
2007-08-21 13:50:00,33.13,33.13,33.1,33.12,38600.0,21.8396,21.8396,21.8198,21.833,38600.0
2007-08-21 14:00:00,33.11,33.15,33.11,33.13,29400.0,21.8264,21.8528,21.8264,21.8396,29400.0
2007-08-21 14:10:00,33.13,33.15,33.13,33.15,35600.0,21.8396,21.8528,21.8396,21.8528,35600.0
2007-08-21 14:20:00,33.13,33.16,33.13,33.13,33600.0,21.8396,21.8594,21.8396,21.8396,33600.0
2007-08-21 14:30:00,33.13,33.16,33.05,33.09,61800.0,21.8396,21.8594,21.7869,21.8132,61800.0
2007-08-21 14:40:00,33.09,33.1,33.0,33.05,58000.0,21.8132,21.8198,21.7539,21.7869,58000.0
2007-08-21 14:50:00,33.05,33.06,33.01,33.04,56600.0,21.7869,21.7935,21.7605,21.7803,56600.0
2007-08-21 15:00:00,33.05,33.13,33.05,33.12,75200.0,21.7869,21.8396,21.7869,21.833,75200.0
2007-08-21 15:10:00,33.13,33.17,33.12,33.14,99600.0,21.8396,21.866,21.833,21.8462,99600.0
2007-08-21 15:20:00,33.15,33.19,33.13,33.19,64200.0,21.8528,21.8792,21.8396,21.8792,64200.0
2007-08-21 15:30:00,33.19,33.25,33.17,33.24,131800.0,21.8792,21.9187,21.866,21.9121,131800.0
2007-08-21 15:40:00,33.24,33.3,33.19,33.27,145400.0,21.9121,21.9517,21.8792,21.9319,145400.0
2007-08-21 15:50:00,33.28,33.28,33.2,33.21,157600.0,21.9385,21.9385,21.8858,21.8923,157600.0
2007-08-22 09:30:00,33.5,33.53,33.43,33.45,132800.0,22.0835,22.1033,22.0374,22.0506,132800.0
2007-08-22 09:40:00,33.43,33.49,33.4,33.46,86400.0,22.0374,22.0769,22.0176,22.0572,86400.0
2007-08-22 09:50:00,33.47,33.47,33.33,33.33,105000.0,22.0637,22.0637,21.9715,21.9715,105000.0
2007-08-22 10:00:00,33.33,33.43,33.31,33.34,85000.0,21.9715,22.0374,21.9583,21.978,85000.0
2007-08-22 10:10:00,33.34,33.35,33.27,33.33,86800.0,21.978,21.9846,21.9319,21.9715,86800.0
2007-08-22 10:20:00,33.34,33.39,33.32,33.39,60600.0,21.978,22.011,21.9649,22.011,60600.0
2007-08-22 10:30:00,33.38,33.42,33.35,33.38,47000.0,22.0044,22.0308,21.9846,22.0044,47000.0
2007-08-22 10:40:00,33.4,33.47,33.36,33.46,82200.0,22.0176,22.0637,21.9912,22.0572,82200.0
2007-08-22 10:50:00,33.46,33.51,33.41,33.44,51200.0,22.0572,22.0901,22.0242,22.044,51200.0
2007-08-22 11:00:00,33.44,33.46,33.38,33.44,75000.0,22.044,22.0572,22.0044,22.044,75000.0
2007-08-22 11:10:00,33.46,33.46,33.43,33.44,35400.0,22.0572,22.0572,22.0374,22.044,35400.0
2007-08-22 11:20:00,33.44,33.45,33.38,33.38,42800.0,22.044,22.0506,22.0044,22.0044,42800.0
2007-08-22 11:30:00,33.38,33.43,33.38,33.39,52600.0,22.0044,22.0374,22.0044,22.011,52600.0
2007-08-22 11:40:00,33.4,33.4,33.32,33.33,61400.0,22.0176,22.0176,21.9649,21.9715,61400.0
2007-08-22 11:50:00,33.31,33.32,33.22,33.27,63000.0,21.9583,21.9649,21.8989,21.9319,63000.0
2007-08-22 12:00:00,33.27,33.27,33.18,33.24,114400.0,21.9319,21.9319,21.8726,21.9121,114400.0
2007-08-22 12:10:00,33.24,33.24,33.15,33.16,111000.0,21.9121,21.9121,21.8528,21.8594,111000.0
2007-08-22 12:20:00,33.16,33.17,33.12,33.15,159400.0,21.8594,21.866,21.833,21.8528,159400.0
2007-08-22 12:30:00,33.16,33.16,33.05,33.15,131800.0,21.8594,21.8594,21.7869,21.8528,131800.0
2007-08-22 12:40:00,33.15,33.16,33.09,33.1,86600.0,21.8528,21.8594,21.8132,21.8198,86600.0
2007-08-22 12:50:00,33.1,33.18,33.1,33.16,68800.0,21.8198,21.8726,21.8198,21.8594,68800.0
2007-08-22 13:00:00,33.16,33.18,33.09,33.13,59800.0,21.8594,21.8726,21.8132,21.8396,59800.0
2007-08-22 13:10:00,33.13,33.17,33.12,33.17,45800.0,21.8396,21.866,21.833,21.866,45800.0
2007-08-22 13:20:00,33.16,33.16,33.09,33.1,77000.0,21.8594,21.8594,21.8132,21.8198,77000.0
2007-08-22 13:30:00,33.1,33.17,33.09,33.15,51800.0,21.8198,21.866,21.8132,21.8528,51800.0
2007-08-22 13:40:00,33.15,33.17,33.13,33.13,61400.0,21.8528,21.866,21.8396,21.8396,61400.0
2007-08-22 13:50:00,33.13,33.21,33.13,33.2,42600.0,21.8396,21.8923,21.8396,21.8858,42600.0
2007-08-22 14:00:00,33.19,33.23,33.18,33.19,70600.0,21.8792,21.9055,21.8726,21.8792,70600.0
2007-08-22 14:10:00,33.19,33.22,33.15,33.17,59000.0,21.8792,21.8989,21.8528,21.866,59000.0
2007-08-22 14:20:00,33.17,33.18,33.12,33.12,106800.0,21.866,21.8726,21.833,21.833,106800.0
2007-08-22 14:30:00,33.12,33.14,33.1,33.12,44600.0,21.833,21.8462,21.8198,21.833,44600.0
2007-08-22 14:40:00,33.13,33.14,33.06,33.07,81200.0,21.8396,21.8462,21.7935,21.8001,81200.0
2007-08-22 14:50:00,33.07,33.16,33.07,33.16,55600.0,21.8001,21.8594,21.8001,21.8594,55600.0
2007-08-22 15:00:00,33.16,33.16,33.13,33.13,46200.0,21.8594,21.8594,21.8396,21.8396,46200.0
2007-08-22 15:10:00,33.13,33.2,33.13,33.2,75800.0,21.8396,21.8858,21.8396,21.8858,75800.0
2007-08-22 15:20:00,33.2,33.26,33.2,33.23,81800.0,21.8858,21.9253,21.8858,21.9055,81800.0
2007-08-22 15:30:00,33.22,33.37,33.22,33.35,100800.0,21.8989,21.9978,21.8989,21.9846,100800.0
2007-08-22 15:40:00,33.35,33.42,33.35,33.39,149800.0,21.9846,22.0308,21.9846,22.011,149800.0
2007-08-22 15:50:00,33.38,33.4,33.32,33.36,156600.0,22.0044,22.0176,21.9649,21.9912,156600.0
2007-08-23 09:30:00,33.65,33.65,33.44,33.59,114800.0,22.1824,22.1824,22.044,22.1428,114800.0
2007-08-23 09:40:00,33.57,33.6,33.46,33.53,112200.0,22.1297,22.1494,22.0572,22.1033,112200.0
2007-08-23 09:50:00,33.53,33.57,33.36,33.38,122400.0,22.1033,22.1297,21.9912,22.0044,122400.0
2007-08-23 10:00:00,33.4,33.43,33.35,33.38,83400.0,22.0176,22.0374,21.9846,22.0044,83400.0
2007-08-23 10:10:00,33.38,33.43,33.35,33.42,83800.0,22.0044,22.0374,21.9846,22.0308,83800.0
2007-08-23 10:20:00,33.42,33.44,33.37,33.43,87400.0,22.0308,22.044,21.9978,22.0374,87400.0
2007-08-23 10:30:00,33.43,33.45,33.41,33.44,67800.0,22.0374,22.0506,22.0242,22.044,67800.0
2007-08-23 10:40:00,33.44,33.47,33.38,33.38,62600.0,22.044,22.0637,22.0044,22.0044,62600.0
2007-08-23 10:50:00,33.39,33.4,33.38,33.38,40600.0,22.011,22.0176,22.0044,22.0044,40600.0
2007-08-23 11:00:00,33.38,33.38,33.27,33.29,92600.0,22.0044,22.0044,21.9319,21.9451,92600.0
2007-08-23 11:10:00,33.29,33.29,33.26,33.27,108200.0,21.9451,21.9451,21.9253,21.9319,108200.0
2007-08-23 11:20:00,33.27,33.29,33.26,33.27,70200.0,21.9319,21.9451,21.9253,21.9319,70200.0
2007-08-23 11:30:00,33.27,33.31,33.25,33.31,54400.0,21.9319,21.9583,21.9187,21.9583,54400.0
2007-08-23 11:40:00,33.31,33.33,33.3,33.3,34600.0,21.9583,21.9715,21.9517,21.9517,34600.0
2007-08-23 11:50:00,33.29,33.3,33.24,33.26,68000.0,21.9451,21.9517,21.9121,21.9253,68000.0
2007-08-23 12:00:00,33.26,33.27,33.24,33.24,51400.0,21.9253,21.9319,21.9121,21.9121,51400.0
2007-08-23 12:10:00,33.24,33.29,33.24,33.29,35800.0,21.9121,21.9451,21.9121,21.9451,35800.0
2007-08-23 12:20:00,33.29,33.29,33.23,33.24,48200.0,21.9451,21.9451,21.9055,21.9121,48200.0
2007-08-23 12:30:00,33.24,33.27,33.24,33.27,17400.0,21.9121,21.9319,21.9121,21.9319,17400.0
2007-08-23 12:40:00,33.27,33.28,33.24,33.25,31000.0,21.9319,21.9385,21.9121,21.9187,31000.0
2007-08-23 12:50:00,33.25,33.25,33.17,33.2,72800.0,21.9187,21.9187,21.866,21.8858,72800.0
2007-08-23 13:00:00,33.19,33.23,33.18,33.22,38000.0,21.8792,21.9055,21.8726,21.8989,38000.0
2007-08-23 13:10:00,33.22,33.27,33.22,33.24,56400.0,21.8989,21.9319,21.8989,21.9121,56400.0
2007-08-23 13:20:00,33.24,33.29,33.23,33.29,46600.0,21.9121,21.9451,21.9055,21.9451,46600.0
2007-08-23 13:30:00,33.29,33.38,33.27,33.35,71400.0,21.9451,22.0044,21.9319,21.9846,71400.0
2007-08-23 13:40:00,33.34,33.41,33.34,33.38,58400.0,21.978,22.0242,21.978,22.0044,58400.0
2007-08-23 13:50:00,33.37,33.43,33.37,33.43,39400.0,21.9978,22.0374,21.9978,22.0374,39400.0
2007-08-23 14:00:00,33.43,33.44,33.37,33.4,82400.0,22.0374,22.044,21.9978,22.0176,82400.0
2007-08-23 14:10:00,33.42,33.42,33.4,33.41,38200.0,22.0308,22.0308,22.0176,22.0242,38200.0
2007-08-23 14:20:00,33.42,33.43,33.36,33.39,31800.0,22.0308,22.0374,21.9912,22.011,31800.0
2007-08-23 14:30:00,33.38,33.46,33.38,33.41,106400.0,22.0044,22.0572,22.0044,22.0242,106400.0
2007-08-23 14:40:00,33.41,33.42,33.27,33.29,110200.0,22.0242,22.0308,21.9319,21.9451,110200.0
2007-08-23 14:50:00,33.3,33.32,33.29,33.3,47600.0,21.9517,21.9649,21.9451,21.9517,47600.0
2007-08-23 15:00:00,33.3,33.33,33.29,33.31,50200.0,21.9517,21.9715,21.9451,21.9583,50200.0
2007-08-23 15:10:00,33.31,33.38,33.3,33.37,79200.0,21.9583,22.0044,21.9517,21.9978,79200.0
2007-08-23 15:20:00,33.37,33.46,33.37,33.44,85000.0,21.9978,22.0572,21.9978,22.044,85000.0
2007-08-23 15:30:00,33.44,33.44,33.33,33.33,69000.0,22.044,22.044,21.9715,21.9715,69000.0
2007-08-23 15:40:00,33.34,33.41,33.33,33.37,95600.0,21.978,22.0242,21.9715,21.9978,95600.0
2007-08-23 15:50:00,33.37,33.38,33.32,33.38,101000.0,21.9978,22.0044,21.9649,22.0044,101000.0
2007-08-24 09:30:00,33.46,33.47,33.26,33.38,59200.0,22.0572,22.0637,21.9253,22.0044,59200.0
2007-08-24 09:40:00,33.4,33.47,33.31,33.4,157200.0,22.0176,22.0637,21.9583,22.0176,157200.0
2007-08-24 09:50:00,33.4,33.42,33.31,33.33,74000.0,22.0176,22.0308,21.9583,21.9715,74000.0
2007-08-24 10:00:00,33.34,33.51,33.34,33.45,133400.0,21.978,22.0901,21.978,22.0506,133400.0
2007-08-24 10:10:00,33.46,33.47,33.38,33.38,40000.0,22.0572,22.0637,22.0044,22.0044,40000.0
2007-08-24 10:20:00,33.39,33.4,33.33,33.33,60400.0,22.011,22.0176,21.9715,21.9715,60400.0
2007-08-24 10:30:00,33.33,33.37,33.32,33.37,40200.0,21.9715,21.9978,21.9649,21.9978,40200.0
2007-08-24 10:40:00,33.37,33.38,33.27,33.28,55000.0,21.9978,22.0044,21.9319,21.9385,55000.0
2007-08-24 10:50:00,33.29,33.29,33.26,33.27,38600.0,21.9451,21.9451,21.9253,21.9319,38600.0
2007-08-24 11:00:00,33.26,33.31,33.26,33.3,52200.0,21.9253,21.9583,21.9253,21.9517,52200.0
2007-08-24 11:10:00,33.3,33.32,33.27,33.29,26000.0,21.9517,21.9649,21.9319,21.9451,26000.0
2007-08-24 11:20:00,33.29,33.32,33.28,33.31,52000.0,21.9451,21.9649,21.9385,21.9583,52000.0
2007-08-24 11:30:00,33.31,33.37,33.31,33.36,23400.0,21.9583,21.9978,21.9583,21.9912,23400.0
2007-08-24 11:40:00,33.35,33.35,33.31,33.32,52600.0,21.9846,21.9846,21.9583,21.9649,52600.0
2007-08-24 11:50:00,33.32,33.32,33.29,33.31,54200.0,21.9649,21.9649,21.9451,21.9583,54200.0
2007-08-24 12:00:00,33.31,33.32,33.28,33.3,50600.0,21.9583,21.9649,21.9385,21.9517,50600.0
2007-08-24 12:10:00,33.3,33.34,33.26,33.34,47000.0,21.9517,21.978,21.9253,21.978,47000.0
2007-08-24 12:20:00,33.34,33.43,33.34,33.43,47200.0,21.978,22.0374,21.978,22.0374,47200.0
2007-08-24 12:30:00,33.44,33.44,33.41,33.42,31600.0,22.044,22.044,22.0242,22.0308,31600.0
2007-08-24 12:40:00,33.41,33.43,33.4,33.42,28800.0,22.0242,22.0374,22.0176,22.0308,28800.0
2007-08-24 12:50:00,33.42,33.47,33.41,33.46,60000.0,22.0308,22.0637,22.0242,22.0572,60000.0
2007-08-24 13:00:00,33.47,33.47,33.4,33.4,40400.0,22.0637,22.0637,22.0176,22.0176,40400.0
2007-08-24 13:10:00,33.42,33.47,33.42,33.47,26800.0,22.0308,22.0637,22.0308,22.0637,26800.0
2007-08-24 13:20:00,33.46,33.48,33.44,33.47,26600.0,22.0572,22.0703,22.044,22.0637,26600.0
2007-08-24 13:30:00,33.47,33.49,33.46,33.49,29000.0,22.0637,22.0769,22.0572,22.0769,29000.0
2007-08-24 13:40:00,33.49,33.52,33.46,33.46,38000.0,22.0769,22.0967,22.0572,22.0572,38000.0
2007-08-24 13:50:00,33.46,33.48,33.45,33.48,25000.0,22.0572,22.0703,22.0506,22.0703,25000.0
2007-08-24 14:00:00,33.47,33.52,33.46,33.52,48200.0,22.0637,22.0967,22.0572,22.0967,48200.0
2007-08-24 14:10:00,33.51,33.52,33.48,33.49,36000.0,22.0901,22.0967,22.0703,22.0769,36000.0
2007-08-24 14:20:00,33.49,33.51,33.46,33.49,54800.0,22.0769,22.0901,22.0572,22.0769,54800.0
2007-08-24 14:30:00,33.49,33.52,33.49,33.51,33600.0,22.0769,22.0967,22.0769,22.0901,33600.0
2007-08-24 14:40:00,33.49,33.57,33.49,33.56,43400.0,22.0769,22.1297,22.0769,22.1231,43400.0
2007-08-24 14:50:00,33.56,33.65,33.56,33.65,83800.0,22.1231,22.1824,22.1231,22.1824,83800.0
2007-08-24 15:00:00,33.64,33.65,33.61,33.61,26800.0,22.1758,22.1824,22.156,22.156,26800.0
2007-08-24 15:10:00,33.6,33.65,33.6,33.62,37400.0,22.1494,22.1824,22.1494,22.1626,37400.0
2007-08-24 15:20:00,33.62,33.63,33.58,33.62,59800.0,22.1626,22.1692,22.1363,22.1626,59800.0
2007-08-24 15:30:00,33.62,33.73,33.62,33.7,92200.0,22.1626,22.2351,22.1626,22.2154,92200.0
2007-08-24 15:40:00,33.69,33.75,33.67,33.74,150600.0,22.2088,22.2483,22.1956,22.2417,150600.0
2007-08-24 15:50:00,33.74,33.75,33.69,33.73,140400.0,22.2417,22.2483,22.2088,22.2351,140400.0
2007-08-27 09:30:00,33.6,33.7,33.51,33.54,75000.0,22.1494,22.2154,22.0901,22.1099,75000.0
2007-08-27 09:40:00,33.55,33.6,33.52,33.55,83800.0,22.1165,22.1494,22.0967,22.1165,83800.0
2007-08-27 09:50:00,33.55,33.57,33.52,33.54,48200.0,22.1165,22.1297,22.0967,22.1099,48200.0
2007-08-27 10:00:00,33.55,33.55,33.46,33.51,84000.0,22.1165,22.1165,22.0572,22.0901,84000.0
2007-08-27 10:10:00,33.51,33.51,33.46,33.48,23800.0,22.0901,22.0901,22.0572,22.0703,23800.0
2007-08-27 10:20:00,33.48,33.48,33.4,33.42,47000.0,22.0703,22.0703,22.0176,22.0308,47000.0
2007-08-27 10:30:00,33.43,33.43,33.37,33.37,54400.0,22.0374,22.0374,21.9978,21.9978,54400.0
2007-08-27 10:40:00,33.37,33.38,33.33,33.34,57000.0,21.9978,22.0044,21.9715,21.978,57000.0
2007-08-27 10:50:00,33.35,33.35,33.32,33.34,50000.0,21.9846,21.9846,21.9649,21.978,50000.0
2007-08-27 11:00:00,33.33,33.35,33.3,33.35,57800.0,21.9715,21.9846,21.9517,21.9846,57800.0
2007-08-27 11:10:00,33.35,33.36,33.31,33.31,39000.0,21.9846,21.9912,21.9583,21.9583,39000.0
2007-08-27 11:20:00,33.32,33.35,33.3,33.35,38800.0,21.9649,21.9846,21.9517,21.9846,38800.0
2007-08-27 11:30:00,33.35,33.35,33.33,33.34,29600.0,21.9846,21.9846,21.9715,21.978,29600.0
2007-08-27 11:40:00,33.33,33.39,33.33,33.38,47200.0,21.9715,22.011,21.9715,22.0044,47200.0
2007-08-27 11:50:00,33.38,33.4,33.38,33.38,22800.0,22.0044,22.0176,22.0044,22.0044,22800.0
2007-08-27 12:00:00,33.4,33.4,33.35,33.38,41600.0,22.0176,22.0176,21.9846,22.0044,41600.0
2007-08-27 12:10:00,33.38,33.4,33.37,33.39,40400.0,22.0044,22.0176,21.9978,22.011,40400.0
2007-08-27 12:20:00,33.39,33.4,33.33,33.33,41400.0,22.011,22.0176,21.9715,21.9715,41400.0
2007-08-27 12:30:00,33.34,33.36,33.33,33.33,57400.0,21.978,21.9912,21.9715,21.9715,57400.0
2007-08-27 12:40:00,33.33,33.33,33.3,33.31,36600.0,21.9715,21.9715,21.9517,21.9583,36600.0
2007-08-27 12:50:00,33.31,33.32,33.27,33.27,63400.0,21.9583,21.9649,21.9319,21.9319,63400.0
2007-08-27 13:00:00,33.27,33.33,33.27,33.32,67400.0,21.9319,21.9715,21.9319,21.9649,67400.0
2007-08-27 13:10:00,33.31,33.34,33.29,33.32,59200.0,21.9583,21.978,21.9451,21.9649,59200.0
2007-08-27 13:20:00,33.32,33.32,33.26,33.3,92800.0,21.9649,21.9649,21.9253,21.9517,92800.0
2007-08-27 13:30:00,33.3,33.3,33.26,33.27,31800.0,21.9517,21.9517,21.9253,21.9319,31800.0
2007-08-27 13:40:00,33.27,33.27,33.25,33.26,34400.0,21.9319,21.9319,21.9187,21.9253,34400.0
2007-08-27 13:50:00,33.26,33.26,33.22,33.22,77400.0,21.9253,21.9253,21.8989,21.8989,77400.0
2007-08-27 14:00:00,33.22,33.24,33.2,33.2,46800.0,21.8989,21.9121,21.8858,21.8858,46800.0
2007-08-27 14:10:00,33.19,33.23,33.18,33.21,46000.0,21.8792,21.9055,21.8726,21.8923,46000.0
2007-08-27 14:20:00,33.21,33.21,33.16,33.17,70200.0,21.8923,21.8923,21.8594,21.866,70200.0
2007-08-27 14:30:00,33.17,33.23,33.17,33.2,84400.0,21.866,21.9055,21.866,21.8858,84400.0
2007-08-27 14:40:00,33.2,33.2,33.15,33.16,44200.0,21.8858,21.8858,21.8528,21.8594,44200.0
2007-08-27 14:50:00,33.16,33.2,33.15,33.18,74800.0,21.8594,21.8858,21.8528,21.8726,74800.0
2007-08-27 15:00:00,33.17,33.18,33.14,33.15,71400.0,21.866,21.8726,21.8462,21.8528,71400.0
2007-08-27 15:10:00,33.15,33.16,33.08,33.1,116400.0,21.8528,21.8594,21.8067,21.8198,116400.0
2007-08-27 15:20:00,33.1,33.1,33.08,33.1,72800.0,21.8198,21.8198,21.8067,21.8198,72800.0
2007-08-27 15:30:00,33.1,33.19,33.1,33.19,140200.0,21.8198,21.8792,21.8198,21.8792,140200.0
2007-08-27 15:40:00,33.19,33.28,33.19,33.24,160400.0,21.8792,21.9385,21.8792,21.9121,160400.0
2007-08-27 15:50:00,33.24,33.26,33.12,33.13,283600.0,21.9121,21.9253,21.833,21.8396,283600.0
2007-08-28 09:30:00,33.05,33.12,32.98,33.01,114000.0,21.7869,21.833,21.7407,21.7605,114000.0
2007-08-28 09:40:00,33.02,33.03,32.97,33.01,106000.0,21.7671,21.7737,21.7341,21.7605,106000.0
2007-08-28 09:50:00,33.01,33.05,33.0,33.03,92400.0,21.7605,21.7869,21.7539,21.7737,92400.0
2007-08-28 10:00:00,33.03,33.04,32.97,32.98,124600.0,21.7737,21.7803,21.7341,21.7407,124600.0
2007-08-28 10:10:00,32.98,33.04,32.98,33.02,56800.0,21.7407,21.7803,21.7407,21.7671,56800.0
2007-08-28 10:20:00,33.02,33.04,32.99,33.01,139400.0,21.7671,21.7803,21.7473,21.7605,139400.0
2007-08-28 10:30:00,33.0,33.01,32.98,32.99,233600.0,21.7539,21.7605,21.7407,21.7473,233600.0
2007-08-28 10:40:00,32.99,32.99,32.95,32.98,88800.0,21.7473,21.7473,21.721,21.7407,88800.0
2007-08-28 10:50:00,32.99,33.01,32.95,32.99,103600.0,21.7473,21.7605,21.721,21.7473,103600.0
2007-08-28 11:00:00,32.99,33.07,32.96,33.03,106000.0,21.7473,21.8001,21.7275,21.7737,106000.0
2007-08-28 11:10:00,33.03,33.03,32.99,33.0,69600.0,21.7737,21.7737,21.7473,21.7539,69600.0
2007-08-28 11:20:00,32.99,33.04,32.98,33.03,62000.0,21.7473,21.7803,21.7407,21.7737,62000.0
2007-08-28 11:30:00,33.03,33.06,32.99,33.04,89000.0,21.7737,21.7935,21.7473,21.7803,89000.0
2007-08-28 11:40:00,33.04,33.05,32.96,32.96,151600.0,21.7803,21.7869,21.7275,21.7275,151600.0
2007-08-28 11:50:00,32.95,32.97,32.93,32.93,95400.0,21.721,21.7341,21.7078,21.7078,95400.0
2007-08-28 12:00:00,32.93,32.98,32.92,32.97,84800.0,21.7078,21.7407,21.7012,21.7341,84800.0
2007-08-28 12:10:00,32.97,32.97,32.93,32.93,125000.0,21.7341,21.7341,21.7078,21.7078,125000.0
2007-08-28 12:20:00,32.93,32.96,32.92,32.95,66800.0,21.7078,21.7275,21.7012,21.721,66800.0
2007-08-28 12:30:00,32.95,32.99,32.94,32.95,73800.0,21.721,21.7473,21.7144,21.721,73800.0
2007-08-28 12:40:00,32.95,32.95,32.91,32.93,34000.0,21.721,21.721,21.6946,21.7078,34000.0
2007-08-28 12:50:00,32.93,32.96,32.84,32.84,65400.0,21.7078,21.7275,21.6484,21.6484,65400.0
2007-08-28 13:00:00,32.84,32.85,32.84,32.84,35600.0,21.6484,21.655,21.6484,21.6484,35600.0
2007-08-28 13:10:00,32.84,32.91,32.83,32.9,33400.0,21.6484,21.6946,21.6418,21.688,33400.0
2007-08-28 13:20:00,32.9,32.98,32.9,32.98,35000.0,21.688,21.7407,21.688,21.7407,35000.0
2007-08-28 13:30:00,32.98,33.02,32.96,33.01,40400.0,21.7407,21.7671,21.7275,21.7605,40400.0
2007-08-28 13:40:00,33.0,33.04,32.99,33.03,37600.0,21.7539,21.7803,21.7473,21.7737,37600.0
2007-08-28 13:50:00,33.03,33.05,33.02,33.03,42400.0,21.7737,21.7869,21.7671,21.7737,42400.0
2007-08-28 14:00:00,33.03,33.06,32.99,33.02,183400.0,21.7737,21.7935,21.7473,21.7671,183400.0
2007-08-28 14:10:00,33.02,33.06,32.97,32.97,108000.0,21.7671,21.7935,21.7341,21.7341,108000.0
2007-08-28 14:20:00,32.98,33.08,32.96,33.05,86400.0,21.7407,21.8067,21.7275,21.7869,86400.0
2007-08-28 14:30:00,33.04,33.04,32.96,32.96,104000.0,21.7803,21.7803,21.7275,21.7275,104000.0
2007-08-28 14:40:00,32.98,33.01,32.94,32.99,96800.0,21.7407,21.7605,21.7144,21.7473,96800.0
2007-08-28 14:50:00,33.0,33.02,32.9,32.91,86800.0,21.7539,21.7671,21.688,21.6946,86800.0
2007-08-28 15:00:00,32.9,32.96,32.9,32.95,83800.0,21.688,21.7275,21.688,21.721,83800.0
2007-08-28 15:10:00,32.95,32.95,32.9,32.92,95600.0,21.721,21.721,21.688,21.7012,95600.0
2007-08-28 15:20:00,32.93,32.93,32.88,32.92,72600.0,21.7078,21.7078,21.6748,21.7012,72600.0
2007-08-28 15:30:00,32.91,32.92,32.76,32.81,144200.0,21.6946,21.7012,21.5957,21.6287,144200.0
2007-08-28 15:40:00,32.82,32.82,32.74,32.76,168600.0,21.6353,21.6353,21.5825,21.5957,168600.0
2007-08-28 15:50:00,32.76,32.76,32.67,32.71,189200.0,21.5957,21.5957,21.5364,21.5627,189200.0
2007-08-29 09:30:00,32.77,32.93,32.76,32.86,65000.0,21.6023,21.7078,21.5957,21.6616,65000.0
2007-08-29 09:40:00,32.86,32.97,32.86,32.9,49600.0,21.6616,21.7341,21.6616,21.688,49600.0
2007-08-29 09:50:00,32.9,32.96,32.83,32.96,82000.0,21.688,21.7275,21.6418,21.7275,82000.0
2007-08-29 10:00:00,32.96,33.0,32.93,32.99,89400.0,21.7275,21.7539,21.7078,21.7473,89400.0
2007-08-29 10:10:00,32.98,33.03,32.97,33.0,67800.0,21.7407,21.7737,21.7341,21.7539,67800.0
2007-08-29 10:20:00,32.99,33.08,32.99,33.04,137000.0,21.7473,21.8067,21.7473,21.7803,137000.0
2007-08-29 10:30:00,33.03,33.05,33.01,33.03,66200.0,21.7737,21.7869,21.7605,21.7737,66200.0
2007-08-29 10:40:00,33.04,33.09,33.02,33.06,46800.0,21.7803,21.8132,21.7671,21.7935,46800.0
2007-08-29 10:50:00,33.07,33.07,33.01,33.04,70600.0,21.8001,21.8001,21.7605,21.7803,70600.0
2007-08-29 11:00:00,33.04,33.07,33.0,33.04,81200.0,21.7803,21.8001,21.7539,21.7803,81200.0
2007-08-29 11:10:00,33.04,33.08,33.02,33.04,76000.0,21.7803,21.8067,21.7671,21.7803,76000.0
2007-08-29 11:20:00,33.04,33.11,33.03,33.09,84400.0,21.7803,21.8264,21.7737,21.8132,84400.0
2007-08-29 11:30:00,33.09,33.12,33.08,33.09,69400.0,21.8132,21.833,21.8067,21.8132,69400.0
2007-08-29 11:40:00,33.1,33.1,33.05,33.07,72800.0,21.8198,21.8198,21.7869,21.8001,72800.0
2007-08-29 11:50:00,33.07,33.07,33.03,33.03,50200.0,21.8001,21.8001,21.7737,21.7737,50200.0
2007-08-29 12:00:00,33.04,33.05,33.0,33.02,49000.0,21.7803,21.7869,21.7539,21.7671,49000.0
2007-08-29 12:10:00,33.02,33.04,33.0,33.0,36400.0,21.7671,21.7803,21.7539,21.7539,36400.0
2007-08-29 12:20:00,33.0,33.01,32.96,33.0,60200.0,21.7539,21.7605,21.7275,21.7539,60200.0
2007-08-29 12:30:00,33.0,33.04,32.97,32.98,53800.0,21.7539,21.7803,21.7341,21.7407,53800.0
2007-08-29 12:40:00,32.97,32.99,32.97,32.99,47200.0,21.7341,21.7473,21.7341,21.7473,47200.0
2007-08-29 12:50:00,32.99,33.0,32.92,32.98,77400.0,21.7473,21.7539,21.7012,21.7407,77400.0
2007-08-29 13:00:00,32.98,33.01,32.93,32.94,38200.0,21.7407,21.7605,21.7078,21.7144,38200.0
2007-08-29 13:10:00,32.94,32.94,32.89,32.9,43000.0,21.7144,21.7144,21.6814,21.688,43000.0
2007-08-29 13:20:00,32.88,32.88,32.82,32.85,57400.0,21.6748,21.6748,21.6353,21.655,57400.0
2007-08-29 13:30:00,32.85,32.88,32.83,32.88,80600.0,21.655,21.6748,21.6418,21.6748,80600.0
2007-08-29 13:40:00,32.87,32.88,32.82,32.85,58000.0,21.6682,21.6748,21.6353,21.655,58000.0
2007-08-29 13:50:00,32.84,32.9,32.84,32.88,73600.0,21.6484,21.688,21.6484,21.6748,73600.0
2007-08-29 14:00:00,32.88,32.93,32.88,32.91,82000.0,21.6748,21.7078,21.6748,21.6946,82000.0
2007-08-29 14:10:00,32.91,32.98,32.9,32.93,55400.0,21.6946,21.7407,21.688,21.7078,55400.0
2007-08-29 14:20:00,32.94,32.97,32.93,32.93,39800.0,21.7144,21.7341,21.7078,21.7078,39800.0
2007-08-29 14:30:00,32.93,33.02,32.93,32.98,61400.0,21.7078,21.7671,21.7078,21.7407,61400.0
2007-08-29 14:40:00,32.98,32.98,32.93,32.95,68800.0,21.7407,21.7407,21.7078,21.721,68800.0
2007-08-29 14:50:00,32.95,32.96,32.9,32.93,44400.0,21.721,21.7275,21.688,21.7078,44400.0
2007-08-29 15:00:00,32.92,33.01,32.92,33.0,72400.0,21.7012,21.7605,21.7012,21.7539,72400.0
2007-08-29 15:10:00,33.0,33.04,32.98,32.99,68000.0,21.7539,21.7803,21.7407,21.7473,68000.0
2007-08-29 15:20:00,32.99,33.01,32.97,33.0,60400.0,21.7473,21.7605,21.7341,21.7539,60400.0
2007-08-29 15:30:00,33.01,33.09,33.0,33.08,100400.0,21.7605,21.8132,21.7539,21.8067,100400.0
2007-08-29 15:40:00,33.07,33.21,33.07,33.2,166000.0,21.8001,21.8923,21.8001,21.8858,166000.0
2007-08-29 15:50:00,33.2,33.26,33.17,33.22,263400.0,21.8858,21.9253,21.866,21.8989,263400.0
2007-08-30 09:30:00,32.92,33.04,32.86,32.95,153600.0,21.7012,21.7803,21.6616,21.721,153600.0
2007-08-30 09:40:00,32.93,32.94,32.85,32.92,73600.0,21.7078,21.7144,21.655,21.7012,73600.0
2007-08-30 09:50:00,32.93,32.97,32.87,32.88,71800.0,21.7078,21.7341,21.6682,21.6748,71800.0
2007-08-30 10:00:00,32.88,32.99,32.88,32.96,65600.0,21.6748,21.7473,21.6748,21.7275,65600.0
2007-08-30 10:10:00,32.96,32.96,32.89,32.91,75400.0,21.7275,21.7275,21.6814,21.6946,75400.0
2007-08-30 10:20:00,32.91,32.92,32.87,32.9,59000.0,21.6946,21.7012,21.6682,21.688,59000.0
2007-08-30 10:30:00,32.88,32.93,32.84,32.85,85000.0,21.6748,21.7078,21.6484,21.655,85000.0
2007-08-30 10:40:00,32.86,32.88,32.82,32.83,69400.0,21.6616,21.6748,21.6353,21.6418,69400.0
2007-08-30 10:50:00,32.83,32.87,32.82,32.87,66000.0,21.6418,21.6682,21.6353,21.6682,66000.0
2007-08-30 11:00:00,32.87,32.95,32.87,32.93,38600.0,21.6682,21.721,21.6682,21.7078,38600.0
2007-08-30 11:10:00,32.95,33.05,32.95,33.04,39200.0,21.721,21.7869,21.721,21.7803,39200.0
2007-08-30 11:20:00,33.05,33.1,33.02,33.02,74200.0,21.7869,21.8198,21.7671,21.7671,74200.0
2007-08-30 11:30:00,33.03,33.03,32.98,32.99,51200.0,21.7737,21.7737,21.7407,21.7473,51200.0
2007-08-30 11:40:00,32.99,32.99,32.94,32.95,43600.0,21.7473,21.7473,21.7144,21.721,43600.0
2007-08-30 11:50:00,32.95,32.98,32.92,32.97,77800.0,21.721,21.7407,21.7012,21.7341,77800.0
2007-08-30 12:00:00,32.97,32.98,32.93,32.98,69600.0,21.7341,21.7407,21.7078,21.7407,69600.0
2007-08-30 12:10:00,32.98,32.99,32.9,32.9,57800.0,21.7407,21.7473,21.688,21.688,57800.0
2007-08-30 12:20:00,32.89,32.95,32.85,32.89,139600.0,21.6814,21.721,21.655,21.6814,139600.0
2007-08-30 12:30:00,32.88,32.98,32.88,32.98,70800.0,21.6748,21.7407,21.6748,21.7407,70800.0
2007-08-30 12:40:00,32.99,33.02,32.95,33.0,69400.0,21.7473,21.7671,21.721,21.7539,69400.0
2007-08-30 12:50:00,33.0,33.04,32.99,32.99,77000.0,21.7539,21.7803,21.7473,21.7473,77000.0
2007-08-30 13:00:00,32.99,33.04,32.98,33.02,46000.0,21.7473,21.7803,21.7407,21.7671,46000.0
2007-08-30 13:10:00,33.02,33.04,33.01,33.02,29200.0,21.7671,21.7803,21.7605,21.7671,29200.0
2007-08-30 13:20:00,33.02,33.03,32.98,32.99,43800.0,21.7671,21.7737,21.7407,21.7473,43800.0
2007-08-30 13:30:00,33.0,33.09,33.0,33.09,62200.0,21.7539,21.8132,21.7539,21.8132,62200.0
2007-08-30 13:40:00,33.08,33.09,33.02,33.04,40600.0,21.8067,21.8132,21.7671,21.7803,40600.0
2007-08-30 13:50:00,33.05,33.09,33.0,33.09,50400.0,21.7869,21.8132,21.7539,21.8132,50400.0
2007-08-30 14:00:00,33.1,33.1,33.06,33.06,42400.0,21.8198,21.8198,21.7935,21.7935,42400.0
2007-08-30 14:10:00,33.06,33.07,32.98,32.99,46800.0,21.7935,21.8001,21.7407,21.7473,46800.0
2007-08-30 14:20:00,32.98,33.04,32.98,33.0,39600.0,21.7407,21.7803,21.7407,21.7539,39600.0
2007-08-30 14:30:00,33.01,33.02,32.94,32.96,76200.0,21.7605,21.7671,21.7144,21.7275,76200.0
2007-08-30 14:40:00,32.95,32.97,32.85,32.86,77400.0,21.721,21.7341,21.655,21.6616,77400.0
2007-08-30 14:50:00,32.87,32.9,32.84,32.89,93000.0,21.6682,21.688,21.6484,21.6814,93000.0
2007-08-30 15:00:00,32.89,32.99,32.85,32.99,74400.0,21.6814,21.7473,21.655,21.7473,74400.0
2007-08-30 15:10:00,32.99,33.04,32.99,33.01,58000.0,21.7473,21.7803,21.7473,21.7605,58000.0
2007-08-30 15:20:00,33.02,33.03,33.0,33.01,70600.0,21.7671,21.7737,21.7539,21.7605,70600.0
2007-08-30 15:30:00,33.01,33.05,32.98,33.01,70800.0,21.7605,21.7869,21.7407,21.7605,70800.0
2007-08-30 15:40:00,33.0,33.05,32.94,32.99,207200.0,21.7539,21.7869,21.7144,21.7473,207200.0
2007-08-30 15:50:00,32.99,33.02,32.95,33.01,147200.0,21.7473,21.7671,21.721,21.7605,147200.0
2007-08-31 09:30:00,33.14,33.14,32.92,33.01,109400.0,21.8462,21.8462,21.7012,21.7605,109400.0
2007-08-31 09:40:00,33.01,33.1,32.92,33.06,88400.0,21.7605,21.8198,21.7012,21.7935,88400.0
2007-08-31 09:50:00,33.06,33.22,33.04,33.21,67000.0,21.7935,21.8989,21.7803,21.8923,67000.0
2007-08-31 10:00:00,33.22,33.32,33.1,33.13,137800.0,21.8989,21.9649,21.8198,21.8396,137800.0
2007-08-31 10:10:00,33.13,33.23,33.1,33.2,100000.0,21.8396,21.9055,21.8198,21.8858,100000.0
2007-08-31 10:20:00,33.2,33.21,33.11,33.2,56400.0,21.8858,21.8923,21.8264,21.8858,56400.0
2007-08-31 10:30:00,33.2,33.21,33.13,33.14,34400.0,21.8858,21.8923,21.8396,21.8462,34400.0
2007-08-31 10:40:00,33.15,33.15,33.1,33.12,51600.0,21.8528,21.8528,21.8198,21.833,51600.0
2007-08-31 10:50:00,33.13,33.17,33.1,33.1,38400.0,21.8396,21.866,21.8198,21.8198,38400.0
2007-08-31 11:00:00,33.1,33.13,33.1,33.1,63000.0,21.8198,21.8396,21.8198,21.8198,63000.0
2007-08-31 11:10:00,33.1,33.16,33.08,33.13,42200.0,21.8198,21.8594,21.8067,21.8396,42200.0
2007-08-31 11:20:00,33.13,33.22,33.1,33.22,43800.0,21.8396,21.8989,21.8198,21.8989,43800.0
2007-08-31 11:30:00,33.22,33.26,33.18,33.24,72200.0,21.8989,21.9253,21.8726,21.9121,72200.0
2007-08-31 11:40:00,33.24,33.24,33.18,33.21,35000.0,21.9121,21.9121,21.8726,21.8923,35000.0
2007-08-31 11:50:00,33.22,33.27,33.18,33.24,51800.0,21.8989,21.9319,21.8726,21.9121,51800.0
2007-08-31 12:00:00,33.26,33.26,33.19,33.2,26600.0,21.9253,21.9253,21.8792,21.8858,26600.0
2007-08-31 12:10:00,33.21,33.25,33.19,33.24,24600.0,21.8923,21.9187,21.8792,21.9121,24600.0
2007-08-31 12:20:00,33.25,33.32,33.25,33.31,40400.0,21.9187,21.9649,21.9187,21.9583,40400.0
2007-08-31 12:30:00,33.3,33.38,33.3,33.38,48200.0,21.9517,22.0044,21.9517,22.0044,48200.0
2007-08-31 12:40:00,33.38,33.38,33.34,33.35,32600.0,22.0044,22.0044,21.978,21.9846,32600.0
2007-08-31 12:50:00,33.34,33.35,33.3,33.3,36400.0,21.978,21.9846,21.9517,21.9517,36400.0
2007-08-31 13:00:00,33.31,33.31,33.26,33.27,36000.0,21.9583,21.9583,21.9253,21.9319,36000.0
2007-08-31 13:10:00,33.29,33.34,33.27,33.3,39800.0,21.9451,21.978,21.9319,21.9517,39800.0
2007-08-31 13:20:00,33.3,33.32,33.27,33.32,41600.0,21.9517,21.9649,21.9319,21.9649,41600.0
2007-08-31 13:30:00,33.32,33.32,33.26,33.28,44800.0,21.9649,21.9649,21.9253,21.9385,44800.0
2007-08-31 13:40:00,33.26,33.29,33.2,33.2,64800.0,21.9253,21.9451,21.8858,21.8858,64800.0
2007-08-31 13:50:00,33.2,33.26,33.19,33.25,26400.0,21.8858,21.9253,21.8792,21.9187,26400.0
2007-08-31 14:00:00,33.26,33.3,33.26,33.29,40800.0,21.9253,21.9517,21.9253,21.9451,40800.0
2007-08-31 14:10:00,33.3,33.3,33.24,33.27,40600.0,21.9517,21.9517,21.9121,21.9319,40600.0
2007-08-31 14:20:00,33.27,33.27,33.2,33.22,71200.0,21.9319,21.9319,21.8858,21.8989,71200.0
2007-08-31 14:30:00,33.22,33.25,33.17,33.21,53200.0,21.8989,21.9187,21.866,21.8923,53200.0
2007-08-31 14:40:00,33.2,33.23,33.19,33.22,53600.0,21.8858,21.9055,21.8792,21.8989,53600.0
2007-08-31 14:50:00,33.22,33.23,33.18,33.2,40800.0,21.8989,21.9055,21.8726,21.8858,40800.0
2007-08-31 15:00:00,33.2,33.26,33.18,33.24,57600.0,21.8858,21.9253,21.8726,21.9121,57600.0
2007-08-31 15:10:00,33.24,33.3,33.24,33.27,60600.0,21.9121,21.9517,21.9121,21.9319,60600.0
2007-08-31 15:20:00,33.28,33.28,33.07,33.13,250400.0,21.9385,21.9385,21.8001,21.8396,250400.0
2007-08-31 15:30:00,33.13,33.32,33.13,33.24,139000.0,21.8396,21.9649,21.8396,21.9121,139000.0
2007-08-31 15:40:00,33.25,33.26,33.23,33.23,317600.0,21.9187,21.9253,21.9055,21.9055,317600.0
2007-08-31 15:50:00,33.23,33.24,33.13,33.13,305200.0,21.9055,21.9121,21.8396,21.8396,305200.0
2007-09-04 09:30:00,33.13,33.2,32.89,32.9,147600.0,21.8396,21.8858,21.6814,21.688,147600.0
2007-09-04 09:40:00,32.9,32.95,32.81,32.85,204400.0,21.688,21.721,21.6287,21.655,204400.0
2007-09-04 09:50:00,32.85,32.89,32.73,32.74,168600.0,21.655,21.6814,21.5759,21.5825,168600.0
2007-09-04 10:00:00,32.74,32.91,32.74,32.83,117600.0,21.5825,21.6946,21.5825,21.6418,117600.0
2007-09-04 10:10:00,32.83,32.9,32.83,32.88,86000.0,21.6418,21.688,21.6418,21.6748,86000.0
2007-09-04 10:20:00,32.88,33.13,32.86,32.88,131400.0,21.6748,21.8396,21.6616,21.6748,131400.0
2007-09-04 10:30:00,32.88,32.94,32.87,32.88,90000.0,21.6748,21.7144,21.6682,21.6748,90000.0
2007-09-04 10:40:00,32.88,32.92,32.85,32.88,99800.0,21.6748,21.7012,21.655,21.6748,99800.0
2007-09-04 10:50:00,32.88,32.9,32.85,32.89,61000.0,21.6748,21.688,21.655,21.6814,61000.0
2007-09-04 11:00:00,32.89,32.89,32.81,32.85,82000.0,21.6814,21.6814,21.6287,21.655,82000.0
2007-09-04 11:10:00,32.85,32.89,32.83,32.84,85200.0,21.655,21.6814,21.6418,21.6484,85200.0
2007-09-04 11:20:00,32.84,32.86,32.8,32.85,97400.0,21.6484,21.6616,21.6221,21.655,97400.0
2007-09-04 11:30:00,32.86,32.9,32.85,32.88,60600.0,21.6616,21.688,21.655,21.6748,60600.0
2007-09-04 11:40:00,32.9,32.9,32.87,32.88,33000.0,21.688,21.688,21.6682,21.6748,33000.0
2007-09-04 11:50:00,32.89,32.9,32.86,32.89,39200.0,21.6814,21.688,21.6616,21.6814,39200.0
2007-09-04 12:00:00,32.88,32.91,32.88,32.89,71200.0,21.6748,21.6946,21.6748,21.6814,71200.0
2007-09-04 12:10:00,32.9,32.9,32.88,32.89,41600.0,21.688,21.688,21.6748,21.6814,41600.0
2007-09-04 12:20:00,32.88,32.92,32.88,32.91,24000.0,21.6748,21.7012,21.6748,21.6946,24000.0
2007-09-04 12:30:00,32.91,32.92,32.9,32.91,32200.0,21.6946,21.7012,21.688,21.6946,32200.0
2007-09-04 12:40:00,32.92,32.94,32.9,32.91,23200.0,21.7012,21.7144,21.688,21.6946,23200.0
2007-09-04 12:50:00,32.92,32.93,32.9,32.91,22600.0,21.7012,21.7078,21.688,21.6946,22600.0
2007-09-04 13:00:00,32.91,32.94,32.9,32.93,24200.0,21.6946,21.7144,21.688,21.7078,24200.0
2007-09-04 13:10:00,32.92,32.98,32.92,32.98,35000.0,21.7012,21.7407,21.7012,21.7407,35000.0
2007-09-04 13:20:00,32.98,32.99,32.96,32.96,44800.0,21.7407,21.7473,21.7275,21.7275,44800.0
2007-09-04 13:30:00,32.97,32.98,32.95,32.95,29400.0,21.7341,21.7407,21.721,21.721,29400.0
2007-09-04 13:40:00,32.96,32.97,32.93,32.96,44400.0,21.7275,21.7341,21.7078,21.7275,44400.0
2007-09-04 13:50:00,32.96,32.99,32.92,32.93,65400.0,21.7275,21.7473,21.7012,21.7078,65400.0
2007-09-04 14:00:00,32.94,32.94,32.9,32.92,45200.0,21.7144,21.7144,21.688,21.7012,45200.0
2007-09-04 14:10:00,32.92,32.96,32.91,32.94,68800.0,21.7012,21.7275,21.6946,21.7144,68800.0
2007-09-04 14:20:00,32.95,32.97,32.92,32.94,82400.0,21.721,21.7341,21.7012,21.7144,82400.0
2007-09-04 14:30:00,32.94,32.98,32.94,32.96,39400.0,21.7144,21.7407,21.7144,21.7275,39400.0
2007-09-04 14:40:00,32.95,32.95,32.92,32.92,76400.0,21.721,21.721,21.7012,21.7012,76400.0
2007-09-04 14:50:00,32.92,32.95,32.9,32.94,110000.0,21.7012,21.721,21.688,21.7144,110000.0
2007-09-04 15:00:00,32.94,32.95,32.93,32.95,100600.0,21.7144,21.721,21.7078,21.721,100600.0
2007-09-04 15:10:00,32.95,32.97,32.92,32.94,120000.0,21.721,21.7341,21.7012,21.7144,120000.0
2007-09-04 15:20:00,32.94,33.01,32.94,32.99,147200.0,21.7144,21.7605,21.7144,21.7473,147200.0
2007-09-04 15:30:00,32.99,32.99,32.97,32.99,85800.0,21.7473,21.7473,21.7341,21.7473,85800.0
2007-09-04 15:40:00,32.99,33.0,32.92,32.95,177000.0,21.7473,21.7539,21.7012,21.721,177000.0
2007-09-04 15:50:00,32.95,32.96,32.91,32.91,171000.0,21.721,21.7275,21.6946,21.6946,171000.0
2007-09-05 09:30:00,32.75,32.75,32.54,32.57,203800.0,21.5891,21.5891,21.4507,21.4705,203800.0
2007-09-05 09:40:00,32.57,32.63,32.5,32.56,168400.0,21.4705,21.51,21.4243,21.4639,168400.0
2007-09-05 09:50:00,32.57,32.65,32.56,32.63,163000.0,21.4705,21.5232,21.4639,21.51,163000.0
2007-09-05 10:00:00,32.63,32.63,32.54,32.59,226800.0,21.51,21.51,21.4507,21.4836,226800.0
2007-09-05 10:10:00,32.59,32.63,32.56,32.62,146800.0,21.4836,21.51,21.4639,21.5034,146800.0
2007-09-05 10:20:00,32.62,32.66,32.56,32.56,114000.0,21.5034,21.5298,21.4639,21.4639,114000.0
2007-09-05 10:30:00,32.57,32.61,32.52,32.6,149200.0,21.4705,21.4968,21.4375,21.4902,149200.0
2007-09-05 10:40:00,32.59,32.68,32.57,32.65,68200.0,21.4836,21.543,21.4705,21.5232,68200.0
2007-09-05 10:50:00,32.65,32.69,32.63,32.66,64000.0,21.5232,21.5496,21.51,21.5298,64000.0
2007-09-05 11:00:00,32.66,32.67,32.59,32.64,95000.0,21.5298,21.5364,21.4836,21.5166,95000.0
2007-09-05 11:10:00,32.66,32.7,32.62,32.69,71800.0,21.5298,21.5562,21.5034,21.5496,71800.0
2007-09-05 11:20:00,32.7,32.71,32.66,32.7,71000.0,21.5562,21.5627,21.5298,21.5562,71000.0
2007-09-05 11:30:00,32.7,32.7,32.65,32.68,117200.0,21.5562,21.5562,21.5232,21.543,117200.0
2007-09-05 11:40:00,32.68,32.68,32.65,32.68,61400.0,21.543,21.543,21.5232,21.543,61400.0
2007-09-05 11:50:00,32.68,32.76,32.67,32.73,64200.0,21.543,21.5957,21.5364,21.5759,64200.0
2007-09-05 12:00:00,32.73,32.74,32.71,32.73,56000.0,21.5759,21.5825,21.5627,21.5759,56000.0
2007-09-05 12:10:00,32.73,32.74,32.71,32.72,79800.0,21.5759,21.5825,21.5627,21.5693,79800.0
2007-09-05 12:20:00,32.71,32.74,32.71,32.73,58200.0,21.5627,21.5825,21.5627,21.5759,58200.0
2007-09-05 12:30:00,32.72,32.72,32.7,32.72,144800.0,21.5693,21.5693,21.5562,21.5693,144800.0
2007-09-05 12:40:00,32.71,32.72,32.68,32.7,56600.0,21.5627,21.5693,21.543,21.5562,56600.0
2007-09-05 12:50:00,32.7,32.71,32.69,32.7,79000.0,21.5562,21.5627,21.5496,21.5562,79000.0
2007-09-05 13:00:00,32.7,32.73,32.69,32.71,109800.0,21.5562,21.5759,21.5496,21.5627,109800.0
2007-09-05 13:10:00,32.72,32.73,32.71,32.72,39600.0,21.5693,21.5759,21.5627,21.5693,39600.0
2007-09-05 13:20:00,32.72,32.72,32.69,32.7,48800.0,21.5693,21.5693,21.5496,21.5562,48800.0
2007-09-05 13:30:00,32.69,32.71,32.65,32.7,203000.0,21.5496,21.5627,21.5232,21.5562,203000.0
2007-09-05 13:40:00,32.71,32.71,32.69,32.7,24400.0,21.5627,21.5627,21.5496,21.5562,24400.0
2007-09-05 13:50:00,32.71,32.73,32.7,32.71,37600.0,21.5627,21.5759,21.5562,21.5627,37600.0
2007-09-05 14:00:00,32.72,32.74,32.65,32.7,114600.0,21.5693,21.5825,21.5232,21.5562,114600.0
2007-09-05 14:10:00,32.7,32.73,32.68,32.7,36400.0,21.5562,21.5759,21.543,21.5562,36400.0
2007-09-05 14:20:00,32.69,32.73,32.66,32.73,72000.0,21.5496,21.5759,21.5298,21.5759,72000.0
2007-09-05 14:30:00,32.73,32.74,32.67,32.71,118400.0,21.5759,21.5825,21.5364,21.5627,118400.0
2007-09-05 14:40:00,32.7,32.73,32.67,32.71,102400.0,21.5562,21.5759,21.5364,21.5627,102400.0
2007-09-05 14:50:00,32.7,32.8,32.67,32.79,72000.0,21.5562,21.6221,21.5364,21.6155,72000.0
2007-09-05 15:00:00,32.78,32.84,32.76,32.82,62000.0,21.6089,21.6484,21.5957,21.6353,62000.0
2007-09-05 15:10:00,32.82,32.98,32.79,32.84,59600.0,21.6353,21.7407,21.6155,21.6484,59600.0
2007-09-05 15:20:00,32.83,32.94,32.76,32.79,61200.0,21.6418,21.7144,21.5957,21.6155,61200.0
2007-09-05 15:30:00,32.8,32.82,32.68,32.7,119400.0,21.6221,21.6353,21.543,21.5562,119400.0
2007-09-05 15:40:00,32.69,32.77,32.66,32.75,186400.0,21.5496,21.6023,21.5298,21.5891,186400.0
2007-09-05 15:50:00,32.76,32.77,32.69,32.69,143000.0,21.5957,21.6023,21.5496,21.5496,143000.0
2007-09-06 09:30:00,32.54,32.94,32.54,32.87,92600.0,21.4507,21.7144,21.4507,21.6682,92600.0
2007-09-06 09:40:00,32.87,32.88,32.79,32.81,54200.0,21.6682,21.6748,21.6155,21.6287,54200.0
2007-09-06 09:50:00,32.82,32.82,32.76,32.79,48200.0,21.6353,21.6353,21.5957,21.6155,48200.0
2007-09-06 10:00:00,32.8,32.85,32.8,32.84,84000.0,21.6221,21.655,21.6221,21.6484,84000.0
2007-09-06 10:10:00,32.85,32.86,32.68,32.71,116800.0,21.655,21.6616,21.543,21.5627,116800.0
2007-09-06 10:20:00,32.71,32.82,32.71,32.74,68000.0,21.5627,21.6353,21.5627,21.5825,68000.0
2007-09-06 10:30:00,32.74,32.83,32.7,32.82,110400.0,21.5825,21.6418,21.5562,21.6353,110400.0
2007-09-06 10:40:00,32.82,32.85,32.81,32.84,41200.0,21.6353,21.655,21.6287,21.6484,41200.0
2007-09-06 10:50:00,32.84,32.88,32.84,32.87,49600.0,21.6484,21.6748,21.6484,21.6682,49600.0
2007-09-06 11:00:00,32.87,32.88,32.84,32.86,66400.0,21.6682,21.6748,21.6484,21.6616,66400.0
2007-09-06 11:10:00,32.85,32.86,32.84,32.85,43000.0,21.655,21.6616,21.6484,21.655,43000.0
2007-09-06 11:20:00,32.85,32.88,32.85,32.87,180600.0,21.655,21.6748,21.655,21.6682,180600.0
2007-09-06 11:30:00,32.87,32.91,32.8,32.81,79600.0,21.6682,21.6946,21.6221,21.6287,79600.0
2007-09-06 11:40:00,32.8,32.91,32.8,32.87,54000.0,21.6221,21.6946,21.6221,21.6682,54000.0
2007-09-06 11:50:00,32.88,32.92,32.87,32.87,49200.0,21.6748,21.7012,21.6682,21.6682,49200.0
2007-09-06 12:00:00,32.87,32.87,32.79,32.84,163200.0,21.6682,21.6682,21.6155,21.6484,163200.0
2007-09-06 12:10:00,32.84,32.96,32.82,32.94,59200.0,21.6484,21.7275,21.6353,21.7144,59200.0
2007-09-06 12:20:00,32.95,32.96,32.88,32.95,57200.0,21.721,21.7275,21.6748,21.721,57200.0
2007-09-06 12:30:00,32.95,32.99,32.91,32.97,164400.0,21.721,21.7473,21.6946,21.7341,164400.0
2007-09-06 12:40:00,32.98,32.98,32.95,32.96,53000.0,21.7407,21.7407,21.721,21.7275,53000.0
2007-09-06 12:50:00,32.98,33.02,32.97,33.01,63400.0,21.7407,21.7671,21.7341,21.7605,63400.0
2007-09-06 13:00:00,33.02,33.02,32.96,32.98,85400.0,21.7671,21.7671,21.7275,21.7407,85400.0
2007-09-06 13:10:00,32.98,33.02,32.96,33.0,28200.0,21.7407,21.7671,21.7275,21.7539,28200.0
2007-09-06 13:20:00,33.01,33.05,33.0,33.01,31600.0,21.7605,21.7869,21.7539,21.7605,31600.0
2007-09-06 13:30:00,33.01,33.07,32.98,32.99,37000.0,21.7605,21.8001,21.7407,21.7473,37000.0
2007-09-06 13:40:00,32.99,33.02,32.98,32.99,39600.0,21.7473,21.7671,21.7407,21.7473,39600.0
2007-09-06 13:50:00,33.0,33.02,32.98,33.02,30000.0,21.7539,21.7671,21.7407,21.7671,30000.0
2007-09-06 14:00:00,33.02,33.02,32.98,32.99,68000.0,21.7671,21.7671,21.7407,21.7473,68000.0
2007-09-06 14:10:00,32.99,33.02,32.98,33.01,63200.0,21.7473,21.7671,21.7407,21.7605,63200.0
2007-09-06 14:20:00,33.01,33.01,32.94,32.95,69000.0,21.7605,21.7605,21.7144,21.721,69000.0
2007-09-06 14:30:00,32.95,32.99,32.94,32.99,66800.0,21.721,21.7473,21.7144,21.7473,66800.0
2007-09-06 14:40:00,32.99,33.01,32.97,32.98,54200.0,21.7473,21.7605,21.7341,21.7407,54200.0
2007-09-06 14:50:00,32.99,32.99,32.96,32.99,69200.0,21.7473,21.7473,21.7275,21.7473,69200.0
2007-09-06 15:00:00,32.99,33.03,32.97,32.99,79800.0,21.7473,21.7737,21.7341,21.7473,79800.0
2007-09-06 15:10:00,32.99,32.99,32.94,32.95,51400.0,21.7473,21.7473,21.7144,21.721,51400.0
2007-09-06 15:20:00,32.96,32.99,32.93,32.98,84800.0,21.7275,21.7473,21.7078,21.7407,84800.0
2007-09-06 15:30:00,32.98,32.99,32.95,32.95,68200.0,21.7407,21.7473,21.721,21.721,68200.0
2007-09-06 15:40:00,32.96,33.02,32.94,33.02,98000.0,21.7275,21.7671,21.7144,21.7671,98000.0
2007-09-06 15:50:00,33.02,33.03,32.95,32.99,107800.0,21.7671,21.7737,21.721,21.7473,107800.0
2007-09-07 09:30:00,32.72,32.81,32.6,32.79,156800.0,21.5693,21.6287,21.4902,21.6155,156800.0
2007-09-07 09:40:00,32.8,33.08,32.79,32.99,116800.0,21.6221,21.8067,21.6155,21.7473,116800.0
2007-09-07 09:50:00,32.98,32.99,32.88,32.93,134800.0,21.7407,21.7473,21.6748,21.7078,134800.0
2007-09-07 10:00:00,32.92,32.96,32.82,32.85,169200.0,21.7012,21.7275,21.6353,21.655,169200.0
2007-09-07 10:10:00,32.87,32.9,32.82,32.88,94000.0,21.6682,21.688,21.6353,21.6748,94000.0
2007-09-07 10:20:00,32.88,32.92,32.83,32.91,70600.0,21.6748,21.7012,21.6418,21.6946,70600.0
2007-09-07 10:30:00,32.92,32.95,32.87,32.92,62600.0,21.7012,21.721,21.6682,21.7012,62600.0
2007-09-07 10:40:00,32.92,32.99,32.91,32.92,74200.0,21.7012,21.7473,21.6946,21.7012,74200.0
2007-09-07 10:50:00,32.94,32.99,32.92,32.99,80200.0,21.7144,21.7473,21.7012,21.7473,80200.0
2007-09-07 11:00:00,32.99,33.01,32.95,33.0,75600.0,21.7473,21.7605,21.721,21.7539,75600.0
2007-09-07 11:10:00,32.99,32.99,32.94,32.94,47000.0,21.7473,21.7473,21.7144,21.7144,47000.0
2007-09-07 11:20:00,32.95,32.95,32.85,32.87,116800.0,21.721,21.721,21.655,21.6682,116800.0
2007-09-07 11:30:00,32.86,32.88,32.81,32.85,158600.0,21.6616,21.6748,21.6287,21.655,158600.0
2007-09-07 11:40:00,32.85,32.95,32.84,32.93,114600.0,21.655,21.721,21.6484,21.7078,114600.0
2007-09-07 11:50:00,32.93,32.94,32.86,32.88,77000.0,21.7078,21.7144,21.6616,21.6748,77000.0
2007-09-07 12:00:00,32.88,32.99,32.84,32.98,101000.0,21.6748,21.7473,21.6484,21.7407,101000.0
2007-09-07 12:10:00,32.99,33.02,32.92,32.92,136400.0,21.7473,21.7671,21.7012,21.7012,136400.0
2007-09-07 12:20:00,32.92,32.92,32.85,32.92,80400.0,21.7012,21.7012,21.655,21.7012,80400.0
2007-09-07 12:30:00,32.93,33.02,32.93,33.02,128600.0,21.7078,21.7671,21.7078,21.7671,128600.0
2007-09-07 12:40:00,33.01,33.04,32.99,33.02,114400.0,21.7605,21.7803,21.7473,21.7671,114400.0
2007-09-07 12:50:00,33.01,33.05,32.99,33.03,78000.0,21.7605,21.7869,21.7473,21.7737,78000.0
2007-09-07 13:00:00,33.02,33.1,33.02,33.09,164400.0,21.7671,21.8198,21.7671,21.8132,164400.0
2007-09-07 13:10:00,33.1,33.12,33.04,33.04,107000.0,21.8198,21.833,21.7803,21.7803,107000.0
2007-09-07 13:20:00,33.04,33.06,32.87,32.88,171600.0,21.7803,21.7935,21.6682,21.6748,171600.0
2007-09-07 13:30:00,32.88,32.88,32.81,32.86,164200.0,21.6748,21.6748,21.6287,21.6616,164200.0
2007-09-07 13:40:00,32.87,32.91,32.81,32.85,74400.0,21.6682,21.6946,21.6287,21.655,74400.0
2007-09-07 13:50:00,32.85,32.88,32.82,32.84,38400.0,21.655,21.6748,21.6353,21.6484,38400.0
2007-09-07 14:00:00,32.84,32.87,32.82,32.84,49600.0,21.6484,21.6682,21.6353,21.6484,49600.0
2007-09-07 14:10:00,32.84,32.88,32.81,32.87,52200.0,21.6484,21.6748,21.6287,21.6682,52200.0
2007-09-07 14:20:00,32.87,32.88,32.82,32.86,67000.0,21.6682,21.6748,21.6353,21.6616,67000.0
2007-09-07 14:30:00,32.87,32.88,32.85,32.85,61400.0,21.6682,21.6748,21.655,21.655,61400.0
2007-09-07 14:40:00,32.85,32.93,32.81,32.88,163200.0,21.655,21.7078,21.6287,21.6748,163200.0
2007-09-07 14:50:00,32.88,32.88,32.75,32.77,109800.0,21.6748,21.6748,21.5891,21.6023,109800.0
2007-09-07 15:00:00,32.77,32.83,32.76,32.79,67800.0,21.6023,21.6418,21.5957,21.6155,67800.0
2007-09-07 15:10:00,32.79,32.8,32.76,32.77,48000.0,21.6155,21.6221,21.5957,21.6023,48000.0
2007-09-07 15:20:00,32.76,32.77,32.65,32.73,143600.0,21.5957,21.6023,21.5232,21.5759,143600.0
2007-09-07 15:30:00,32.73,32.74,32.63,32.65,107600.0,21.5759,21.5825,21.51,21.5232,107600.0
2007-09-07 15:40:00,32.66,32.77,32.63,32.74,303400.0,21.5298,21.6023,21.51,21.5825,303400.0
2007-09-07 15:50:00,32.75,32.8,32.71,32.71,364000.0,21.5891,21.6221,21.5627,21.5627,364000.0
2007-09-10 09:30:00,32.66,32.81,32.65,32.8,137200.0,21.5298,21.6287,21.5232,21.6221,137200.0
2007-09-10 09:40:00,32.81,33.0,32.76,32.96,211400.0,21.6287,21.7539,21.5957,21.7275,211400.0
2007-09-10 09:50:00,32.96,33.0,32.91,32.97,138400.0,21.7275,21.7539,21.6946,21.7341,138400.0
2007-09-10 10:00:00,32.97,33.08,32.97,33.06,87600.0,21.7341,21.8067,21.7341,21.7935,87600.0
2007-09-10 10:10:00,33.06,33.21,33.06,33.21,134400.0,21.7935,21.8923,21.7935,21.8923,134400.0
2007-09-10 10:20:00,33.2,33.27,33.1,33.1,200000.0,21.8858,21.9319,21.8198,21.8198,200000.0
2007-09-10 10:30:00,33.11,33.16,33.01,33.06,152800.0,21.8264,21.8594,21.7605,21.7935,152800.0
2007-09-10 10:40:00,33.06,33.08,32.98,33.0,212400.0,21.7935,21.8067,21.7407,21.7539,212400.0
2007-09-10 10:50:00,33.0,33.07,32.99,33.05,129200.0,21.7539,21.8001,21.7473,21.7869,129200.0
2007-09-10 11:00:00,33.05,33.17,33.05,33.16,96400.0,21.7869,21.866,21.7869,21.8594,96400.0
2007-09-10 11:10:00,33.17,33.33,33.16,33.22,353200.0,21.866,21.9715,21.8594,21.8989,353200.0
2007-09-10 11:20:00,33.21,33.34,33.21,33.29,159800.0,21.8923,21.978,21.8923,21.9451,159800.0
2007-09-10 11:30:00,33.31,33.31,33.15,33.18,122600.0,21.9583,21.9583,21.8528,21.8726,122600.0
2007-09-10 11:40:00,33.18,33.19,33.02,33.04,186600.0,21.8726,21.8792,21.7671,21.7803,186600.0
2007-09-10 11:50:00,33.04,33.06,32.93,32.97,124600.0,21.7803,21.7935,21.7078,21.7341,124600.0
2007-09-10 12:00:00,32.96,33.02,32.93,33.02,94400.0,21.7275,21.7671,21.7078,21.7671,94400.0
2007-09-10 12:10:00,33.02,33.07,33.02,33.02,149400.0,21.7671,21.8001,21.7671,21.7671,149400.0
2007-09-10 12:20:00,33.02,33.1,33.02,33.08,201200.0,21.7671,21.8198,21.7671,21.8067,201200.0
2007-09-10 12:30:00,33.09,33.09,33.03,33.05,130600.0,21.8132,21.8132,21.7737,21.7869,130600.0
2007-09-10 12:40:00,33.05,33.09,33.04,33.06,70200.0,21.7869,21.8132,21.7803,21.7935,70200.0
2007-09-10 12:50:00,33.06,33.13,33.02,33.12,128600.0,21.7935,21.8396,21.7671,21.833,128600.0
2007-09-10 13:00:00,33.12,33.16,33.08,33.15,127400.0,21.833,21.8594,21.8067,21.8528,127400.0
2007-09-10 13:10:00,33.15,33.18,33.12,33.18,58600.0,21.8528,21.8726,21.833,21.8726,58600.0
2007-09-10 13:20:00,33.18,33.24,33.16,33.24,155400.0,21.8726,21.9121,21.8594,21.9121,155400.0
2007-09-10 13:30:00,33.24,33.28,33.19,33.24,137000.0,21.9121,21.9385,21.8792,21.9121,137000.0
2007-09-10 13:40:00,33.24,33.38,33.24,33.31,136400.0,21.9121,22.0044,21.9121,21.9583,136400.0
2007-09-10 13:50:00,33.31,33.35,33.24,33.29,132800.0,21.9583,21.9846,21.9121,21.9451,132800.0
2007-09-10 14:00:00,33.27,33.32,33.26,33.27,163000.0,21.9319,21.9649,21.9253,21.9319,163000.0
2007-09-10 14:10:00,33.29,33.32,33.26,33.3,140200.0,21.9451,21.9649,21.9253,21.9517,140200.0
2007-09-10 14:20:00,33.31,33.37,33.27,33.36,135400.0,21.9583,21.9978,21.9319,21.9912,135400.0
2007-09-10 14:30:00,33.36,33.37,33.28,33.33,233200.0,21.9912,21.9978,21.9385,21.9715,233200.0
2007-09-10 14:40:00,33.33,33.37,33.28,33.34,123400.0,21.9715,21.9978,21.9385,21.978,123400.0
2007-09-10 14:50:00,33.35,33.35,33.27,33.28,72400.0,21.9846,21.9846,21.9319,21.9385,72400.0
2007-09-10 15:00:00,33.29,33.37,33.27,33.37,103400.0,21.9451,21.9978,21.9319,21.9978,103400.0
2007-09-10 15:10:00,33.37,33.45,33.36,33.45,137400.0,21.9978,22.0506,21.9912,22.0506,137400.0
2007-09-10 15:20:00,33.45,33.52,33.44,33.49,273600.0,22.0506,22.0967,22.044,22.0769,273600.0
2007-09-10 15:30:00,33.49,33.5,33.48,33.48,164600.0,22.0769,22.0835,22.0703,22.0703,164600.0
2007-09-10 15:40:00,33.48,33.52,33.44,33.48,266800.0,22.0703,22.0967,22.044,22.0703,266800.0
2007-09-10 15:50:00,33.48,33.49,33.35,33.35,349600.0,22.0703,22.0769,21.9846,21.9846,349600.0
2007-09-11 09:30:00,33.45,33.45,33.21,33.25,182600.0,22.0506,22.0506,21.8923,21.9187,182600.0
2007-09-11 09:40:00,33.26,33.46,33.24,33.42,243400.0,21.9253,22.0572,21.9121,22.0308,243400.0
2007-09-11 09:50:00,33.43,33.5,33.42,33.49,87000.0,22.0374,22.0835,22.0308,22.0769,87000.0
2007-09-11 10:00:00,33.49,33.58,33.47,33.54,213600.0,22.0769,22.1363,22.0637,22.1099,213600.0
2007-09-11 10:10:00,33.55,33.63,33.49,33.63,178200.0,22.1165,22.1692,22.0769,22.1692,178200.0
2007-09-11 10:20:00,33.63,33.74,33.63,33.74,192400.0,22.1692,22.2417,22.1692,22.2417,192400.0
2007-09-11 10:30:00,33.74,33.77,33.67,33.67,97400.0,22.2417,22.2615,22.1956,22.1956,97400.0
2007-09-11 10:40:00,33.66,33.7,33.62,33.62,70000.0,22.189,22.2154,22.1626,22.1626,70000.0
2007-09-11 10:50:00,33.63,33.68,33.61,33.68,64200.0,22.1692,22.2022,22.156,22.2022,64200.0
2007-09-11 11:00:00,33.67,33.69,33.63,33.65,85800.0,22.1956,22.2088,22.1692,22.1824,85800.0
2007-09-11 11:10:00,33.65,33.67,33.63,33.63,74000.0,22.1824,22.1956,22.1692,22.1692,74000.0
2007-09-11 11:20:00,33.63,33.65,33.6,33.64,117200.0,22.1692,22.1824,22.1494,22.1758,117200.0
2007-09-11 11:30:00,33.63,33.65,33.59,33.64,222400.0,22.1692,22.1824,22.1428,22.1758,222400.0
2007-09-11 11:40:00,33.65,33.65,33.6,33.63,55200.0,22.1824,22.1824,22.1494,22.1692,55200.0
2007-09-11 11:50:00,33.62,33.64,33.59,33.6,71400.0,22.1626,22.1758,22.1428,22.1494,71400.0
2007-09-11 12:00:00,33.6,33.6,33.5,33.56,103200.0,22.1494,22.1494,22.0835,22.1231,103200.0
2007-09-11 12:10:00,33.56,33.63,33.55,33.6,67400.0,22.1231,22.1692,22.1165,22.1494,67400.0
2007-09-11 12:20:00,33.61,33.61,33.57,33.58,47600.0,22.156,22.156,22.1297,22.1363,47600.0
2007-09-11 12:30:00,33.57,33.58,33.52,33.56,96000.0,22.1297,22.1363,22.0967,22.1231,96000.0
2007-09-11 12:40:00,33.57,33.66,33.57,33.62,49600.0,22.1297,22.189,22.1297,22.1626,49600.0
2007-09-11 12:50:00,33.6,33.67,33.59,33.66,63400.0,22.1494,22.1956,22.1428,22.189,63400.0
2007-09-11 13:00:00,33.66,33.66,33.58,33.59,59600.0,22.189,22.189,22.1363,22.1428,59600.0
2007-09-11 13:10:00,33.58,33.6,33.53,33.54,72600.0,22.1363,22.1494,22.1033,22.1099,72600.0
2007-09-11 13:20:00,33.54,33.55,33.5,33.54,83800.0,22.1099,22.1165,22.0835,22.1099,83800.0
2007-09-11 13:30:00,33.54,33.59,33.52,33.58,68800.0,22.1099,22.1428,22.0967,22.1363,68800.0
2007-09-11 13:40:00,33.58,33.63,33.54,33.6,61200.0,22.1363,22.1692,22.1099,22.1494,61200.0
2007-09-11 13:50:00,33.6,33.64,33.59,33.64,59400.0,22.1494,22.1758,22.1428,22.1758,59400.0
2007-09-11 14:00:00,33.63,33.72,33.63,33.72,105200.0,22.1692,22.2285,22.1692,22.2285,105200.0
2007-09-11 14:10:00,33.72,33.82,33.72,33.81,124800.0,22.2285,22.2945,22.2285,22.2879,124800.0
2007-09-11 14:20:00,33.81,33.83,33.76,33.79,101200.0,22.2879,22.3011,22.2549,22.2747,101200.0
2007-09-11 14:30:00,33.79,33.81,33.66,33.66,91600.0,22.2747,22.2879,22.189,22.189,91600.0
2007-09-11 14:40:00,33.67,33.73,33.66,33.67,111000.0,22.1956,22.2351,22.189,22.1956,111000.0
2007-09-11 14:50:00,33.69,33.69,33.63,33.64,76800.0,22.2088,22.2088,22.1692,22.1758,76800.0
2007-09-11 15:00:00,33.63,33.67,33.61,33.63,123400.0,22.1692,22.1956,22.156,22.1692,123400.0
2007-09-11 15:10:00,33.63,33.7,33.6,33.62,152000.0,22.1692,22.2154,22.1494,22.1626,152000.0
2007-09-11 15:20:00,33.62,33.65,33.59,33.6,102800.0,22.1626,22.1824,22.1428,22.1494,102800.0
2007-09-11 15:30:00,33.6,33.64,33.58,33.58,161000.0,22.1494,22.1758,22.1363,22.1363,161000.0
2007-09-11 15:40:00,33.58,33.62,33.53,33.6,228800.0,22.1363,22.1626,22.1033,22.1494,228800.0
2007-09-11 15:50:00,33.6,33.69,33.6,33.68,222600.0,22.1494,22.2088,22.1494,22.2022,222600.0
2007-09-12 09:30:00,33.61,33.69,33.49,33.52,101200.0,22.156,22.2088,22.0769,22.0967,101200.0
2007-09-12 09:40:00,33.52,33.54,33.4,33.49,141600.0,22.0967,22.1099,22.0176,22.0769,141600.0
2007-09-12 09:50:00,33.48,33.56,33.45,33.55,84600.0,22.0703,22.1231,22.0506,22.1165,84600.0
2007-09-12 10:00:00,33.55,33.58,33.52,33.56,76400.0,22.1165,22.1363,22.0967,22.1231,76400.0
2007-09-12 10:10:00,33.58,33.71,33.56,33.59,87400.0,22.1363,22.222,22.1231,22.1428,87400.0
2007-09-12 10:20:00,33.59,33.7,33.57,33.69,149600.0,22.1428,22.2154,22.1297,22.2088,149600.0
2007-09-12 10:30:00,33.68,33.7,33.63,33.69,59400.0,22.2022,22.2154,22.1692,22.2088,59400.0
2007-09-12 10:40:00,33.69,33.74,33.67,33.7,52800.0,22.2088,22.2417,22.1956,22.2154,52800.0
2007-09-12 10:50:00,33.7,33.71,33.64,33.67,76400.0,22.2154,22.222,22.1758,22.1956,76400.0
2007-09-12 11:00:00,33.69,33.71,33.65,33.67,63400.0,22.2088,22.222,22.1824,22.1956,63400.0
2007-09-12 11:10:00,33.67,33.8,33.67,33.79,70800.0,22.1956,22.2813,22.1956,22.2747,70800.0
2007-09-12 11:20:00,33.79,33.88,33.79,33.88,87400.0,22.2747,22.334,22.2747,22.334,87400.0
2007-09-12 11:30:00,33.88,33.93,33.87,33.91,102600.0,22.334,22.367,22.3274,22.3538,102600.0
2007-09-12 11:40:00,33.91,33.94,33.89,33.93,109800.0,22.3538,22.3736,22.3406,22.367,109800.0
2007-09-12 11:50:00,33.93,33.95,33.88,33.92,95600.0,22.367,22.3802,22.334,22.3604,95600.0
2007-09-12 12:00:00,33.92,33.97,33.92,33.93,57200.0,22.3604,22.3933,22.3604,22.367,57200.0
2007-09-12 12:10:00,33.95,33.97,33.91,33.91,80800.0,22.3802,22.3933,22.3538,22.3538,80800.0
2007-09-12 12:20:00,33.91,33.92,33.78,33.84,84000.0,22.3538,22.3604,22.2681,22.3076,84000.0
2007-09-12 12:30:00,33.84,33.9,33.84,33.9,63400.0,22.3076,22.3472,22.3076,22.3472,63400.0
2007-09-12 12:40:00,33.9,33.97,33.83,33.95,79800.0,22.3472,22.3933,22.3011,22.3802,79800.0
2007-09-12 12:50:00,33.94,33.97,33.9,33.96,61200.0,22.3736,22.3933,22.3472,22.3868,61200.0
2007-09-12 13:00:00,33.96,33.96,33.87,33.89,81800.0,22.3868,22.3868,22.3274,22.3406,81800.0
2007-09-12 13:10:00,33.89,33.9,33.83,33.9,67800.0,22.3406,22.3472,22.3011,22.3472,67800.0
2007-09-12 13:20:00,33.9,33.93,33.9,33.91,40400.0,22.3472,22.367,22.3472,22.3538,40400.0
2007-09-12 13:30:00,33.91,33.91,33.84,33.87,119200.0,22.3538,22.3538,22.3076,22.3274,119200.0
2007-09-12 13:40:00,33.87,33.88,33.85,33.87,120400.0,22.3274,22.334,22.3142,22.3274,120400.0
2007-09-12 13:50:00,33.87,33.92,33.86,33.92,122600.0,22.3274,22.3604,22.3208,22.3604,122600.0
2007-09-12 14:00:00,33.92,33.94,33.87,33.93,71800.0,22.3604,22.3736,22.3274,22.367,71800.0
2007-09-12 14:10:00,33.93,34.0,33.92,33.99,74200.0,22.367,22.4131,22.3604,22.4065,74200.0
2007-09-12 14:20:00,33.99,34.0,33.94,33.95,128200.0,22.4065,22.4131,22.3736,22.3802,128200.0
2007-09-12 14:30:00,33.96,34.02,33.96,34.0,106800.0,22.3868,22.4263,22.3868,22.4131,106800.0
2007-09-12 14:40:00,34.0,34.05,33.99,34.01,92200.0,22.4131,22.4461,22.4065,22.4197,92200.0
2007-09-12 14:50:00,34.01,34.05,34.01,34.05,75600.0,22.4197,22.4461,22.4197,22.4461,75600.0
2007-09-12 15:00:00,34.05,34.07,34.02,34.02,151800.0,22.4461,22.4593,22.4263,22.4263,151800.0
2007-09-12 15:10:00,34.02,34.07,33.99,34.07,164800.0,22.4263,22.4593,22.4065,22.4593,164800.0
2007-09-12 15:20:00,34.07,34.1,34.07,34.07,278200.0,22.4593,22.479,22.4593,22.4593,278200.0
2007-09-12 15:30:00,34.07,34.09,34.03,34.07,203200.0,22.4593,22.4725,22.4329,22.4593,203200.0
2007-09-12 15:40:00,34.07,34.17,34.07,34.17,348000.0,22.4593,22.5252,22.4593,22.5252,348000.0
2007-09-12 15:50:00,34.16,34.2,34.04,34.06,359000.0,22.5186,22.545,22.4395,22.4527,359000.0
2007-09-13 09:30:00,34.21,34.31,34.15,34.27,185200.0,22.5516,22.6175,22.512,22.5911,185200.0
2007-09-13 09:40:00,34.27,34.31,34.24,34.3,149200.0,22.5911,22.6175,22.5713,22.6109,149200.0
2007-09-13 09:50:00,34.31,34.52,34.29,34.51,249400.0,22.6175,22.7559,22.6043,22.7493,249400.0
2007-09-13 10:00:00,34.52,34.55,34.33,34.35,388200.0,22.7559,22.7757,22.6307,22.6438,388200.0
2007-09-13 10:10:00,34.36,34.36,34.2,34.23,197400.0,22.6504,22.6504,22.545,22.5647,197400.0
2007-09-13 10:20:00,34.24,34.3,34.18,34.23,144000.0,22.5713,22.6109,22.5318,22.5647,144000.0
2007-09-13 10:30:00,34.23,34.3,34.23,34.29,69400.0,22.5647,22.6109,22.5647,22.6043,69400.0
2007-09-13 10:40:00,34.29,34.34,34.26,34.26,84000.0,22.6043,22.6373,22.5845,22.5845,84000.0
2007-09-13 10:50:00,34.27,34.27,34.23,34.26,112600.0,22.5911,22.5911,22.5647,22.5845,112600.0
2007-09-13 11:00:00,34.26,34.28,34.17,34.24,138200.0,22.5845,22.5977,22.5252,22.5713,138200.0
2007-09-13 11:10:00,34.24,34.24,34.15,34.15,70800.0,22.5713,22.5713,22.512,22.512,70800.0
2007-09-13 11:20:00,34.15,34.21,34.13,34.17,131200.0,22.512,22.5516,22.4988,22.5252,131200.0
2007-09-13 11:30:00,34.17,34.18,34.11,34.16,80400.0,22.5252,22.5318,22.4856,22.5186,80400.0
2007-09-13 11:40:00,34.15,34.16,34.06,34.07,133800.0,22.512,22.5186,22.4527,22.4593,133800.0
2007-09-13 11:50:00,34.07,34.1,34.02,34.06,119600.0,22.4593,22.479,22.4263,22.4527,119600.0
2007-09-13 12:00:00,34.06,34.06,34.0,34.02,122400.0,22.4527,22.4527,22.4131,22.4263,122400.0
2007-09-13 12:10:00,34.02,34.07,34.02,34.05,83000.0,22.4263,22.4593,22.4263,22.4461,83000.0
2007-09-13 12:20:00,34.05,34.06,34.02,34.04,111400.0,22.4461,22.4527,22.4263,22.4395,111400.0
2007-09-13 12:30:00,34.05,34.05,34.0,34.01,75600.0,22.4461,22.4461,22.4131,22.4197,75600.0
2007-09-13 12:40:00,34.01,34.05,34.0,34.02,82600.0,22.4197,22.4461,22.4131,22.4263,82600.0
2007-09-13 12:50:00,34.01,34.02,33.96,33.98,91800.0,22.4197,22.4263,22.3868,22.3999,91800.0
2007-09-13 13:00:00,33.98,33.99,33.93,33.94,103200.0,22.3999,22.4065,22.367,22.3736,103200.0
2007-09-13 13:10:00,33.93,33.94,33.89,33.94,77400.0,22.367,22.3736,22.3406,22.3736,77400.0
2007-09-13 13:20:00,33.94,33.98,33.93,33.95,96600.0,22.3736,22.3999,22.367,22.3802,96600.0
2007-09-13 13:30:00,33.95,33.99,33.95,33.98,50000.0,22.3802,22.4065,22.3802,22.3999,50000.0
2007-09-13 13:40:00,33.99,34.01,33.98,33.99,51800.0,22.4065,22.4197,22.3999,22.4065,51800.0
2007-09-13 13:50:00,33.99,34.02,33.93,33.94,85000.0,22.4065,22.4263,22.367,22.3736,85000.0
2007-09-13 14:00:00,33.94,33.95,33.93,33.95,63000.0,22.3736,22.3802,22.367,22.3802,63000.0
2007-09-13 14:10:00,33.95,33.95,33.86,33.88,98800.0,22.3802,22.3802,22.3208,22.334,98800.0
2007-09-13 14:20:00,33.88,33.92,33.85,33.86,85000.0,22.334,22.3604,22.3142,22.3208,85000.0
2007-09-13 14:30:00,33.86,33.9,33.84,33.89,97400.0,22.3208,22.3472,22.3076,22.3406,97400.0
2007-09-13 14:40:00,33.89,33.9,33.84,33.85,139800.0,22.3406,22.3472,22.3076,22.3142,139800.0
2007-09-13 14:50:00,33.85,33.85,33.76,33.76,183000.0,22.3142,22.3142,22.2549,22.2549,183000.0
2007-09-13 15:00:00,33.76,33.82,33.75,33.8,194600.0,22.2549,22.2945,22.2483,22.2813,194600.0
2007-09-13 15:10:00,33.8,33.83,33.68,33.69,153600.0,22.2813,22.3011,22.2022,22.2088,153600.0
2007-09-13 15:20:00,33.69,33.7,33.63,33.66,198400.0,22.2088,22.2154,22.1692,22.189,198400.0
2007-09-13 15:30:00,33.66,33.68,33.63,33.66,195600.0,22.189,22.2022,22.1692,22.189,195600.0
2007-09-13 15:40:00,33.66,33.72,33.66,33.71,252400.0,22.189,22.2285,22.189,22.222,252400.0
2007-09-13 15:50:00,33.71,33.79,33.7,33.77,279000.0,22.222,22.2747,22.2154,22.2615,279000.0
2007-09-14 09:30:00,33.7,33.88,33.63,33.87,148800.0,22.2154,22.334,22.1692,22.3274,148800.0
2007-09-14 09:40:00,33.85,33.99,33.84,33.98,151400.0,22.3142,22.4065,22.3076,22.3999,151400.0
2007-09-14 09:50:00,33.99,34.09,33.97,34.07,95600.0,22.4065,22.4725,22.3933,22.4593,95600.0
2007-09-14 10:00:00,34.06,34.09,34.03,34.05,77800.0,22.4527,22.4725,22.4329,22.4461,77800.0
2007-09-14 10:10:00,34.05,34.06,34.02,34.02,70000.0,22.4461,22.4527,22.4263,22.4263,70000.0
2007-09-14 10:20:00,34.03,34.03,33.99,34.01,57200.0,22.4329,22.4329,22.4065,22.4197,57200.0
2007-09-14 10:30:00,34.01,34.04,34.0,34.0,88400.0,22.4197,22.4395,22.4131,22.4131,88400.0
2007-09-14 10:40:00,34.0,34.02,33.97,33.99,90000.0,22.4131,22.4263,22.3933,22.4065,90000.0
2007-09-14 10:50:00,33.99,34.0,33.97,33.98,59000.0,22.4065,22.4131,22.3933,22.3999,59000.0
2007-09-14 11:00:00,33.98,34.0,33.95,33.95,64000.0,22.3999,22.4131,22.3802,22.3802,64000.0
2007-09-14 11:10:00,33.95,33.96,33.93,33.96,89600.0,22.3802,22.3868,22.367,22.3868,89600.0
2007-09-14 11:20:00,33.97,33.97,33.92,33.94,97200.0,22.3933,22.3933,22.3604,22.3736,97200.0
2007-09-14 11:30:00,33.94,33.97,33.94,33.96,59600.0,22.3736,22.3933,22.3736,22.3868,59600.0
2007-09-14 11:40:00,33.96,34.01,33.95,34.01,122200.0,22.3868,22.4197,22.3802,22.4197,122200.0
2007-09-14 11:50:00,34.01,34.03,33.96,33.97,146000.0,22.4197,22.4329,22.3868,22.3933,146000.0
2007-09-14 12:00:00,33.97,34.0,33.96,33.98,88800.0,22.3933,22.4131,22.3868,22.3999,88800.0
2007-09-14 12:10:00,33.98,33.98,33.92,33.94,36800.0,22.3999,22.3999,22.3604,22.3736,36800.0
2007-09-14 12:20:00,33.94,33.96,33.92,33.96,51000.0,22.3736,22.3868,22.3604,22.3868,51000.0
2007-09-14 12:30:00,33.95,33.97,33.92,33.95,34200.0,22.3802,22.3933,22.3604,22.3802,34200.0
2007-09-14 12:40:00,33.94,33.96,33.88,33.88,38600.0,22.3736,22.3868,22.334,22.334,38600.0
2007-09-14 12:50:00,33.9,33.93,33.88,33.91,39600.0,22.3472,22.367,22.334,22.3538,39600.0
2007-09-14 13:00:00,33.91,33.94,33.88,33.9,75600.0,22.3538,22.3736,22.334,22.3472,75600.0
2007-09-14 13:10:00,33.9,33.93,33.88,33.88,55200.0,22.3472,22.367,22.334,22.334,55200.0
2007-09-14 13:20:00,33.88,33.99,33.88,33.98,98200.0,22.334,22.4065,22.334,22.3999,98200.0
2007-09-14 13:30:00,33.99,33.99,33.93,33.94,85200.0,22.4065,22.4065,22.367,22.3736,85200.0
2007-09-14 13:40:00,33.95,33.98,33.94,33.97,105400.0,22.3802,22.3999,22.3736,22.3933,105400.0
2007-09-14 13:50:00,33.97,34.04,33.95,34.02,291800.0,22.3933,22.4395,22.3802,22.4263,291800.0
2007-09-14 14:00:00,34.02,34.12,33.95,33.99,415600.0,22.4263,22.4922,22.3802,22.4065,415600.0
2007-09-14 14:10:00,33.99,34.01,33.96,34.0,33600.0,22.4065,22.4197,22.3868,22.4131,33600.0
2007-09-14 14:20:00,34.0,34.04,33.99,34.02,51400.0,22.4131,22.4395,22.4065,22.4263,51400.0
2007-09-14 14:30:00,34.02,34.09,34.01,34.06,103600.0,22.4263,22.4725,22.4197,22.4527,103600.0
2007-09-14 14:40:00,34.07,34.11,34.05,34.08,78400.0,22.4593,22.4856,22.4461,22.4659,78400.0
2007-09-14 14:50:00,34.08,34.1,33.99,34.02,111600.0,22.4659,22.479,22.4065,22.4263,111600.0
2007-09-14 15:00:00,34.02,34.02,33.97,33.97,67000.0,22.4263,22.4263,22.3933,22.3933,67000.0
2007-09-14 15:10:00,33.97,34.04,33.95,34.02,85600.0,22.3933,22.4395,22.3802,22.4263,85600.0
2007-09-14 15:20:00,34.02,34.02,33.96,33.96,82400.0,22.4263,22.4263,22.3868,22.3868,82400.0
2007-09-14 15:30:00,33.96,34.04,33.95,34.04,87600.0,22.3868,22.4395,22.3802,22.4395,87600.0
2007-09-14 15:40:00,34.04,34.1,34.0,34.08,147800.0,22.4395,22.479,22.4131,22.4659,147800.0
2007-09-14 15:50:00,34.08,34.1,33.98,33.98,359800.0,22.4659,22.479,22.3999,22.3999,359800.0
2007-09-17 09:30:00,33.78,33.95,33.77,33.87,146400.0,22.2681,22.3802,22.2615,22.3274,146400.0
2007-09-17 09:40:00,33.88,34.09,33.86,34.01,100200.0,22.334,22.4725,22.3208,22.4197,100200.0
2007-09-17 09:50:00,34.01,34.01,33.83,33.95,106600.0,22.4197,22.4197,22.3011,22.3802,106600.0
2007-09-17 10:00:00,33.95,34.1,33.89,34.1,138000.0,22.3802,22.479,22.3406,22.479,138000.0
2007-09-17 10:10:00,34.09,34.12,34.04,34.05,78800.0,22.4725,22.4922,22.4395,22.4461,78800.0
2007-09-17 10:20:00,34.06,34.07,33.98,34.01,92600.0,22.4527,22.4593,22.3999,22.4197,92600.0
2007-09-17 10:30:00,34.0,34.08,33.97,33.99,114600.0,22.4131,22.4659,22.3933,22.4065,114600.0
2007-09-17 10:40:00,33.99,34.22,33.99,34.17,373000.0,22.4065,22.5581,22.4065,22.5252,373000.0
2007-09-17 10:50:00,34.18,34.19,34.08,34.19,204600.0,22.5318,22.5384,22.4659,22.5384,204600.0
2007-09-17 11:00:00,34.18,34.24,34.16,34.22,109200.0,22.5318,22.5713,22.5186,22.5581,109200.0
2007-09-17 11:10:00,34.21,34.34,34.21,34.34,169800.0,22.5516,22.6373,22.5516,22.6373,169800.0
2007-09-17 11:20:00,34.32,34.33,34.18,34.19,215800.0,22.6241,22.6307,22.5318,22.5384,215800.0
2007-09-17 11:30:00,34.19,34.27,34.15,34.24,175400.0,22.5384,22.5911,22.512,22.5713,175400.0
2007-09-17 11:40:00,34.24,34.33,34.21,34.28,144800.0,22.5713,22.6307,22.5516,22.5977,144800.0
2007-09-17 11:50:00,34.28,34.29,34.12,34.17,135600.0,22.5977,22.6043,22.4922,22.5252,135600.0
2007-09-17 12:00:00,34.17,34.21,34.13,34.18,75000.0,22.5252,22.5516,22.4988,22.5318,75000.0
2007-09-17 12:10:00,34.17,34.17,33.98,33.98,157200.0,22.5252,22.5252,22.3999,22.3999,157200.0
2007-09-17 12:20:00,33.98,34.07,33.98,34.07,77800.0,22.3999,22.4593,22.3999,22.4593,77800.0
2007-09-17 12:30:00,34.06,34.07,34.0,34.02,82000.0,22.4527,22.4593,22.4131,22.4263,82000.0
2007-09-17 12:40:00,34.02,34.1,34.02,34.08,66200.0,22.4263,22.479,22.4263,22.4659,66200.0
2007-09-17 12:50:00,34.08,34.21,34.07,34.21,52200.0,22.4659,22.5516,22.4593,22.5516,52200.0
2007-09-17 13:00:00,34.2,34.21,34.13,34.14,58000.0,22.545,22.5516,22.4988,22.5054,58000.0
2007-09-17 13:10:00,34.13,34.18,34.12,34.12,91800.0,22.4988,22.5318,22.4922,22.4922,91800.0
2007-09-17 13:20:00,34.12,34.12,34.04,34.06,105400.0,22.4922,22.4922,22.4395,22.4527,105400.0
2007-09-17 13:30:00,34.05,34.11,34.04,34.07,92200.0,22.4461,22.4856,22.4395,22.4593,92200.0
2007-09-17 13:40:00,34.06,34.1,34.04,34.08,74800.0,22.4527,22.479,22.4395,22.4659,74800.0
2007-09-17 13:50:00,34.08,34.1,34.06,34.06,65000.0,22.4659,22.479,22.4527,22.4527,65000.0
2007-09-17 14:00:00,34.07,34.13,34.07,34.12,39000.0,22.4593,22.4988,22.4593,22.4922,39000.0
2007-09-17 14:10:00,34.12,34.15,34.12,34.15,55000.0,22.4922,22.512,22.4922,22.512,55000.0
2007-09-17 14:20:00,34.14,34.21,34.1,34.18,72400.0,22.5054,22.5516,22.479,22.5318,72400.0
2007-09-17 14:30:00,34.18,34.23,34.18,34.2,55400.0,22.5318,22.5647,22.5318,22.545,55400.0
2007-09-17 14:40:00,34.2,34.22,34.15,34.17,67200.0,22.545,22.5581,22.512,22.5252,67200.0
2007-09-17 14:50:00,34.16,34.18,34.15,34.17,44000.0,22.5186,22.5318,22.512,22.5252,44000.0
2007-09-17 15:00:00,34.17,34.19,34.13,34.18,69000.0,22.5252,22.5384,22.4988,22.5318,69000.0
2007-09-17 15:10:00,34.18,34.21,34.16,34.18,79800.0,22.5318,22.5516,22.5186,22.5318,79800.0
2007-09-17 15:20:00,34.19,34.19,34.13,34.13,65000.0,22.5384,22.5384,22.4988,22.4988,65000.0
2007-09-17 15:30:00,34.13,34.14,34.07,34.08,109400.0,22.4988,22.5054,22.4593,22.4659,109400.0
2007-09-17 15:40:00,34.08,34.08,34.04,34.06,128800.0,22.4659,22.4659,22.4395,22.4527,128800.0
2007-09-17 15:50:00,34.06,34.17,34.05,34.09,236200.0,22.4527,22.5252,22.4461,22.4725,236200.0
2007-09-18 09:30:00,34.2,34.25,34.13,34.18,92800.0,22.545,22.5779,22.4988,22.5318,92800.0
2007-09-18 09:40:00,34.17,34.35,34.16,34.32,87000.0,22.5252,22.6438,22.5186,22.6241,87000.0
2007-09-18 09:50:00,34.33,34.41,34.31,34.39,119400.0,22.6307,22.6834,22.6175,22.6702,119400.0
2007-09-18 10:00:00,34.39,34.42,34.37,34.39,138000.0,22.6702,22.69,22.657,22.6702,138000.0
2007-09-18 10:10:00,34.4,34.42,34.39,34.4,89200.0,22.6768,22.69,22.6702,22.6768,89200.0
2007-09-18 10:20:00,34.4,34.43,34.39,34.42,44400.0,22.6768,22.6966,22.6702,22.69,44400.0
2007-09-18 10:30:00,34.42,34.42,34.35,34.38,58400.0,22.69,22.69,22.6438,22.6636,58400.0
2007-09-18 10:40:00,34.38,34.4,34.32,34.34,86000.0,22.6636,22.6768,22.6241,22.6373,86000.0
2007-09-18 10:50:00,34.32,34.38,34.32,34.37,77000.0,22.6241,22.6636,22.6241,22.657,77000.0
2007-09-18 11:00:00,34.37,34.42,34.35,34.41,139200.0,22.657,22.69,22.6438,22.6834,139200.0
2007-09-18 11:10:00,34.42,34.46,34.38,34.38,50800.0,22.69,22.7164,22.6636,22.6636,50800.0
2007-09-18 11:20:00,34.4,34.41,34.38,34.4,64800.0,22.6768,22.6834,22.6636,22.6768,64800.0
2007-09-18 11:30:00,34.4,34.42,34.38,34.39,53000.0,22.6768,22.69,22.6636,22.6702,53000.0
2007-09-18 11:40:00,34.39,34.46,34.39,34.45,37800.0,22.6702,22.7164,22.6702,22.7098,37800.0
2007-09-18 11:50:00,34.45,34.46,34.36,34.37,40200.0,22.7098,22.7164,22.6504,22.657,40200.0
2007-09-18 12:00:00,34.37,34.4,34.36,34.38,36800.0,22.657,22.6768,22.6504,22.6636,36800.0
2007-09-18 12:10:00,34.38,34.38,34.35,34.36,52400.0,22.6636,22.6636,22.6438,22.6504,52400.0
2007-09-18 12:20:00,34.35,34.37,34.35,34.35,38200.0,22.6438,22.657,22.6438,22.6438,38200.0
2007-09-18 12:30:00,34.36,34.36,34.33,34.33,30600.0,22.6504,22.6504,22.6307,22.6307,30600.0
2007-09-18 12:40:00,34.33,34.34,34.32,34.34,43000.0,22.6307,22.6373,22.6241,22.6373,43000.0
2007-09-18 12:50:00,34.33,34.35,34.33,34.34,29000.0,22.6307,22.6438,22.6307,22.6373,29000.0
2007-09-18 13:00:00,34.33,34.35,34.27,34.27,95400.0,22.6307,22.6438,22.5911,22.5911,95400.0
2007-09-18 13:10:00,34.28,34.3,34.27,34.3,37200.0,22.5977,22.6109,22.5911,22.6109,37200.0
2007-09-18 13:20:00,34.29,34.31,34.27,34.3,34000.0,22.6043,22.6175,22.5911,22.6109,34000.0
2007-09-18 13:30:00,34.3,34.31,34.27,34.28,28400.0,22.6109,22.6175,22.5911,22.5977,28400.0
2007-09-18 13:40:00,34.27,34.3,34.26,34.27,42600.0,22.5911,22.6109,22.5845,22.5911,42600.0
2007-09-18 13:50:00,34.27,34.34,34.27,34.31,34800.0,22.5911,22.6373,22.5911,22.6175,34800.0
2007-09-18 14:00:00,34.31,34.35,34.28,34.33,65800.0,22.6175,22.6438,22.5977,22.6307,65800.0
2007-09-18 14:10:00,34.33,34.71,34.26,34.56,182200.0,22.6307,22.8812,22.5845,22.7823,182200.0
2007-09-18 14:20:00,34.56,34.67,34.43,34.46,243400.0,22.7823,22.8548,22.6966,22.7164,243400.0
2007-09-18 14:30:00,34.46,34.66,34.45,34.65,185800.0,22.7164,22.8482,22.7098,22.8416,185800.0
2007-09-18 14:40:00,34.65,34.68,34.56,34.65,147400.0,22.8416,22.8614,22.7823,22.8416,147400.0
2007-09-18 14:50:00,34.64,34.65,34.49,34.5,151400.0,22.835,22.8416,22.7361,22.7427,151400.0
2007-09-18 15:00:00,34.49,34.52,34.43,34.49,168600.0,22.7361,22.7559,22.6966,22.7361,168600.0
2007-09-18 15:10:00,34.49,34.58,34.48,34.54,229200.0,22.7361,22.7955,22.7295,22.7691,229200.0
2007-09-18 15:20:00,34.54,34.54,34.45,34.48,182000.0,22.7691,22.7691,22.7098,22.7295,182000.0
2007-09-18 15:30:00,34.48,34.55,34.46,34.51,190000.0,22.7295,22.7757,22.7164,22.7493,190000.0
2007-09-18 15:40:00,34.5,34.57,34.5,34.57,277800.0,22.7427,22.7889,22.7427,22.7889,277800.0
2007-09-18 15:50:00,34.57,34.6,34.49,34.57,549400.0,22.7889,22.8086,22.7361,22.7889,549400.0
2007-09-19 09:30:00,34.73,34.83,34.42,34.47,189200.0,22.8943,22.9603,22.69,22.723,189200.0
2007-09-19 09:40:00,34.48,34.56,34.46,34.5,143000.0,22.7295,22.7823,22.7164,22.7427,143000.0
2007-09-19 09:50:00,34.49,34.56,34.25,34.33,158800.0,22.7361,22.7823,22.5779,22.6307,158800.0
2007-09-19 10:00:00,34.33,34.51,34.31,34.49,97600.0,22.6307,22.7493,22.6175,22.7361,97600.0
2007-09-19 10:10:00,34.5,34.54,34.46,34.49,60000.0,22.7427,22.7691,22.7164,22.7361,60000.0
2007-09-19 10:20:00,34.49,34.58,34.48,34.56,192600.0,22.7361,22.7955,22.7295,22.7823,192600.0
2007-09-19 10:30:00,34.56,34.77,34.55,34.72,278600.0,22.7823,22.9207,22.7757,22.8878,278600.0
2007-09-19 10:40:00,34.73,34.73,34.65,34.66,85800.0,22.8943,22.8943,22.8416,22.8482,85800.0
2007-09-19 10:50:00,34.64,34.67,34.61,34.63,63600.0,22.835,22.8548,22.8152,22.8284,63600.0
2007-09-19 11:00:00,34.63,34.75,34.62,34.73,72600.0,22.8284,22.9075,22.8218,22.8943,72600.0
2007-09-19 11:10:00,34.73,34.73,34.62,34.66,116400.0,22.8943,22.8943,22.8218,22.8482,116400.0
2007-09-19 11:20:00,34.65,34.66,34.63,34.66,82400.0,22.8416,22.8482,22.8284,22.8482,82400.0
2007-09-19 11:30:00,34.66,34.66,34.63,34.66,107600.0,22.8482,22.8482,22.8284,22.8482,107600.0
2007-09-19 11:40:00,34.65,34.7,34.63,34.64,225400.0,22.8416,22.8746,22.8284,22.835,225400.0
2007-09-19 11:50:00,34.63,34.69,34.6,34.66,97200.0,22.8284,22.868,22.8086,22.8482,97200.0
2007-09-19 12:00:00,34.66,34.71,34.62,34.68,35000.0,22.8482,22.8812,22.8218,22.8614,35000.0
2007-09-19 12:10:00,34.69,34.7,34.62,34.65,69800.0,22.868,22.8746,22.8218,22.8416,69800.0
2007-09-19 12:20:00,34.63,34.69,34.63,34.65,87600.0,22.8284,22.868,22.8284,22.8416,87600.0
2007-09-19 12:30:00,34.65,34.67,34.63,34.66,48200.0,22.8416,22.8548,22.8284,22.8482,48200.0
2007-09-19 12:40:00,34.66,34.7,34.63,34.7,77600.0,22.8482,22.8746,22.8284,22.8746,77600.0
2007-09-19 12:50:00,34.7,34.77,34.69,34.76,89200.0,22.8746,22.9207,22.868,22.9141,89200.0
2007-09-19 13:00:00,34.76,34.81,34.75,34.81,63000.0,22.9141,22.9471,22.9075,22.9471,63000.0
2007-09-19 13:10:00,34.81,34.83,34.63,34.73,187000.0,22.9471,22.9603,22.8284,22.8943,187000.0
2007-09-19 13:20:00,34.72,34.77,34.71,34.75,34600.0,22.8878,22.9207,22.8812,22.9075,34600.0
2007-09-19 13:30:00,34.74,34.77,34.71,34.77,47600.0,22.9009,22.9207,22.8812,22.9207,47600.0
2007-09-19 13:40:00,34.76,34.81,34.73,34.78,54200.0,22.9141,22.9471,22.8943,22.9273,54200.0
2007-09-19 13:50:00,34.79,34.84,34.77,34.83,122600.0,22.9339,22.9669,22.9207,22.9603,122600.0
2007-09-19 14:00:00,34.83,34.85,34.74,34.84,104400.0,22.9603,22.9735,22.9009,22.9669,104400.0
2007-09-19 14:10:00,34.83,34.84,34.77,34.77,93800.0,22.9603,22.9669,22.9207,22.9207,93800.0
2007-09-19 14:20:00,34.78,34.79,34.76,34.79,90800.0,22.9273,22.9339,22.9141,22.9339,90800.0
2007-09-19 14:30:00,34.79,34.81,34.79,34.8,74400.0,22.9339,22.9471,22.9339,22.9405,74400.0
2007-09-19 14:40:00,34.8,34.83,34.8,34.83,96000.0,22.9405,22.9603,22.9405,22.9603,96000.0
2007-09-19 14:50:00,34.83,34.88,34.83,34.88,162400.0,22.9603,22.9932,22.9603,22.9932,162400.0
2007-09-19 15:00:00,34.88,34.95,34.88,34.94,136800.0,22.9932,23.0394,22.9932,23.0328,136800.0
2007-09-19 15:10:00,34.94,35.0,34.93,34.97,293800.0,23.0328,23.0723,23.0262,23.0526,293800.0
2007-09-19 15:20:00,34.97,35.0,34.97,34.99,144400.0,23.0526,23.0723,23.0526,23.0657,144400.0
2007-09-19 15:30:00,34.99,35.02,34.88,34.88,442000.0,23.0657,23.0855,22.9932,22.9932,442000.0
2007-09-19 15:40:00,34.88,34.95,34.88,34.9,188600.0,22.9932,23.0394,22.9932,23.0064,188600.0
2007-09-19 15:50:00,34.91,34.95,34.87,34.91,139000.0,23.013,23.0394,22.9866,23.013,139000.0
2007-09-20 09:30:00,34.91,34.96,34.9,34.92,74200.0,23.013,23.046,23.0064,23.0196,74200.0
2007-09-20 09:40:00,34.91,35.0,34.87,34.98,133000.0,23.013,23.0723,22.9866,23.0591,133000.0
2007-09-20 09:50:00,34.99,35.1,34.87,35.03,198000.0,23.0657,23.1383,22.9866,23.0921,198000.0
2007-09-20 10:00:00,35.04,35.24,35.02,35.08,331600.0,23.0987,23.2305,23.0855,23.1251,331600.0
2007-09-20 10:10:00,35.08,35.13,35.06,35.07,85400.0,23.1251,23.158,23.1119,23.1185,85400.0
2007-09-20 10:20:00,35.07,35.09,35.0,35.0,166200.0,23.1185,23.1317,23.0723,23.0723,166200.0
2007-09-20 10:30:00,35.01,35.06,35.0,35.05,83400.0,23.0789,23.1119,23.0723,23.1053,83400.0
2007-09-20 10:40:00,35.06,35.15,35.05,35.1,68600.0,23.1119,23.1712,23.1053,23.1383,68600.0
2007-09-20 10:50:00,35.1,35.12,35.06,35.06,66000.0,23.1383,23.1514,23.1119,23.1119,66000.0
2007-09-20 11:00:00,35.05,35.08,35.04,35.06,42200.0,23.1053,23.1251,23.0987,23.1119,42200.0
2007-09-20 11:10:00,35.05,35.11,35.01,35.06,95600.0,23.1053,23.1448,23.0789,23.1119,95600.0
2007-09-20 11:20:00,35.06,35.12,35.05,35.09,65000.0,23.1119,23.1514,23.1053,23.1317,65000.0
2007-09-20 11:30:00,35.09,35.1,35.04,35.06,101200.0,23.1317,23.1383,23.0987,23.1119,101200.0
2007-09-20 11:40:00,35.06,35.12,35.04,35.11,128800.0,23.1119,23.1514,23.0987,23.1448,128800.0
2007-09-20 11:50:00,35.1,35.13,35.08,35.08,47800.0,23.1383,23.158,23.1251,23.1251,47800.0
2007-09-20 12:00:00,35.08,35.1,35.06,35.07,59600.0,23.1251,23.1383,23.1119,23.1185,59600.0
2007-09-20 12:10:00,35.07,35.07,35.02,35.04,59000.0,23.1185,23.1185,23.0855,23.0987,59000.0
2007-09-20 12:20:00,35.05,35.07,35.01,35.01,57600.0,23.1053,23.1185,23.0789,23.0789,57600.0
2007-09-20 12:30:00,35.01,35.02,34.99,35.01,64000.0,23.0789,23.0855,23.0657,23.0789,64000.0
2007-09-20 12:40:00,35.01,35.01,34.94,35.0,130800.0,23.0789,23.0789,23.0328,23.0723,130800.0
2007-09-20 12:50:00,35.0,35.0,34.98,34.99,59000.0,23.0723,23.0723,23.0591,23.0657,59000.0
2007-09-20 13:00:00,34.99,34.99,34.97,34.98,52400.0,23.0657,23.0657,23.0526,23.0591,52400.0
2007-09-20 13:10:00,34.98,35.05,34.98,35.04,44400.0,23.0591,23.1053,23.0591,23.0987,44400.0
2007-09-20 13:20:00,35.04,35.05,34.98,35.01,73000.0,23.0987,23.1053,23.0591,23.0789,73000.0
2007-09-20 13:30:00,35.01,35.06,34.97,35.05,81600.0,23.0789,23.1119,23.0526,23.1053,81600.0
2007-09-20 13:40:00,35.06,35.16,35.05,35.16,57000.0,23.1119,23.1778,23.1053,23.1778,57000.0
2007-09-20 13:50:00,35.15,35.16,35.03,35.06,48800.0,23.1712,23.1778,23.0921,23.1119,48800.0
2007-09-20 14:00:00,35.06,35.07,34.99,35.02,34800.0,23.1119,23.1185,23.0657,23.0855,34800.0
2007-09-20 14:10:00,35.01,35.04,34.99,35.01,41200.0,23.0789,23.0987,23.0657,23.0789,41200.0
2007-09-20 14:20:00,35.0,35.05,34.99,35.05,45000.0,23.0723,23.1053,23.0657,23.1053,45000.0
2007-09-20 14:30:00,35.04,35.04,34.98,35.01,134200.0,23.0987,23.0987,23.0591,23.0789,134200.0
2007-09-20 14:40:00,35.01,35.06,35.0,35.02,30800.0,23.0789,23.1119,23.0723,23.0855,30800.0
2007-09-20 14:50:00,35.01,35.04,34.98,34.98,58600.0,23.0789,23.0987,23.0591,23.0591,58600.0
2007-09-20 15:00:00,34.99,34.99,34.93,34.96,60000.0,23.0657,23.0657,23.0262,23.046,60000.0
2007-09-20 15:10:00,34.96,35.0,34.94,34.96,69600.0,23.046,23.0723,23.0328,23.046,69600.0
2007-09-20 15:20:00,34.96,35.01,34.96,34.99,101800.0,23.046,23.0789,23.046,23.0657,101800.0
2007-09-20 15:30:00,34.99,34.99,34.95,34.97,76600.0,23.0657,23.0657,23.0394,23.0526,76600.0
2007-09-20 15:40:00,34.98,35.01,34.96,35.0,130400.0,23.0591,23.0789,23.046,23.0723,130400.0
2007-09-20 15:50:00,35.0,35.01,34.95,34.96,132800.0,23.0723,23.0789,23.0394,23.046,132800.0
2007-09-21 09:30:00,35.24,35.24,35.08,35.09,1769000.0,23.2305,23.2305,23.1251,23.1317,1769000.0
2007-09-21 09:40:00,35.09,35.17,35.07,35.12,102000.0,23.1317,23.1844,23.1185,23.1514,102000.0
2007-09-21 09:50:00,35.12,35.14,35.1,35.1,116200.0,23.1514,23.1646,23.1383,23.1383,116200.0
2007-09-21 10:00:00,35.1,35.18,35.07,35.16,121800.0,23.1383,23.191,23.1185,23.1778,121800.0
2007-09-21 10:10:00,35.16,35.17,35.07,35.08,64200.0,23.1778,23.1844,23.1185,23.1251,64200.0
2007-09-21 10:20:00,35.08,35.1,35.01,35.01,63400.0,23.1251,23.1383,23.0789,23.0789,63400.0
2007-09-21 10:30:00,35.01,35.03,34.94,35.03,156000.0,23.0789,23.0921,23.0328,23.0921,156000.0
2007-09-21 10:40:00,35.03,35.04,34.97,35.04,87600.0,23.0921,23.0987,23.0526,23.0987,87600.0
2007-09-21 10:50:00,35.04,35.09,35.04,35.08,46000.0,23.0987,23.1317,23.0987,23.1251,46000.0
2007-09-21 11:00:00,35.08,35.18,35.08,35.17,48400.0,23.1251,23.191,23.1251,23.1844,48400.0
2007-09-21 11:10:00,35.17,35.2,35.17,35.19,60600.0,23.1844,23.2042,23.1844,23.1976,60600.0
2007-09-21 11:20:00,35.19,35.19,35.07,35.07,76200.0,23.1976,23.1976,23.1185,23.1185,76200.0
2007-09-21 11:30:00,35.07,35.08,35.02,35.02,44000.0,23.1185,23.1251,23.0855,23.0855,44000.0
2007-09-21 11:40:00,35.02,35.06,35.02,35.05,59600.0,23.0855,23.1119,23.0855,23.1053,59600.0
2007-09-21 11:50:00,35.05,35.1,35.05,35.1,58800.0,23.1053,23.1383,23.1053,23.1383,58800.0
2007-09-21 12:00:00,35.1,35.13,35.08,35.08,57600.0,23.1383,23.158,23.1251,23.1251,57600.0
2007-09-21 12:10:00,35.08,35.08,35.05,35.05,44800.0,23.1251,23.1251,23.1053,23.1053,44800.0
2007-09-21 12:20:00,35.05,35.05,34.99,35.02,87800.0,23.1053,23.1053,23.0657,23.0855,87800.0
2007-09-21 12:30:00,35.02,35.08,34.93,34.94,74200.0,23.0855,23.1251,23.0262,23.0328,74200.0
2007-09-21 12:40:00,34.94,34.98,34.93,34.98,65800.0,23.0328,23.0591,23.0262,23.0591,65800.0
2007-09-21 12:50:00,34.98,34.98,34.93,34.96,39000.0,23.0591,23.0591,23.0262,23.046,39000.0
2007-09-21 13:00:00,34.96,34.96,34.94,34.94,35200.0,23.046,23.046,23.0328,23.0328,35200.0
2007-09-21 13:10:00,34.94,34.96,34.93,34.94,90600.0,23.0328,23.046,23.0262,23.0328,90600.0
2007-09-21 13:20:00,34.94,34.95,34.93,34.94,73000.0,23.0328,23.0394,23.0262,23.0328,73000.0
2007-09-21 13:30:00,34.93,34.97,34.93,34.97,64200.0,23.0262,23.0526,23.0262,23.0526,64200.0
2007-09-21 13:40:00,34.97,35.01,34.97,34.98,60600.0,23.0526,23.0789,23.0526,23.0591,60600.0
2007-09-21 13:50:00,34.98,34.98,34.95,34.96,79600.0,23.0591,23.0591,23.0394,23.046,79600.0
2007-09-21 14:00:00,34.97,34.99,34.96,34.98,32600.0,23.0526,23.0657,23.046,23.0591,32600.0
2007-09-21 14:10:00,34.98,34.98,34.93,34.95,63400.0,23.0591,23.0591,23.0262,23.0394,63400.0
2007-09-21 14:20:00,34.96,35.0,34.95,34.99,33400.0,23.046,23.0723,23.0394,23.0657,33400.0
2007-09-21 14:30:00,35.0,35.0,34.97,34.97,31600.0,23.0723,23.0723,23.0526,23.0526,31600.0
2007-09-21 14:40:00,34.97,34.98,34.93,34.98,57400.0,23.0526,23.0591,23.0262,23.0591,57400.0
2007-09-21 14:50:00,34.98,34.99,34.93,34.93,52000.0,23.0591,23.0657,23.0262,23.0262,52000.0
2007-09-21 15:00:00,34.93,34.94,34.91,34.93,55200.0,23.0262,23.0328,23.013,23.0262,55200.0
2007-09-21 15:10:00,34.92,34.97,34.92,34.92,75800.0,23.0196,23.0526,23.0196,23.0196,75800.0
2007-09-21 15:20:00,34.93,34.93,34.88,34.91,63600.0,23.0262,23.0262,22.9932,23.013,63600.0
2007-09-21 15:30:00,34.91,34.94,34.91,34.92,78800.0,23.013,23.0328,23.013,23.0196,78800.0
2007-09-21 15:40:00,34.93,34.97,34.87,34.88,150000.0,23.0262,23.0526,22.9866,22.9932,150000.0
2007-09-21 15:50:00,34.88,34.93,34.85,34.89,206000.0,22.9932,23.0262,22.9735,22.9998,206000.0
2007-09-24 09:30:00,34.77,34.85,34.56,34.78,286600.0,22.9207,22.9735,22.7823,22.9273,286600.0
2007-09-24 09:40:00,34.78,34.82,34.63,34.66,163000.0,22.9273,22.9537,22.8284,22.8482,163000.0
2007-09-24 09:50:00,34.66,34.77,34.65,34.76,113200.0,22.8482,22.9207,22.8416,22.9141,113200.0
2007-09-24 10:00:00,34.77,34.88,34.73,34.85,287400.0,22.9207,22.9932,22.8943,22.9735,287400.0
2007-09-24 10:10:00,34.86,34.88,34.69,34.69,167400.0,22.98,22.9932,22.868,22.868,167400.0
2007-09-24 10:20:00,34.68,34.81,34.68,34.79,120800.0,22.8614,22.9471,22.8614,22.9339,120800.0
2007-09-24 10:30:00,34.8,34.9,34.76,34.9,316000.0,22.9405,23.0064,22.9141,23.0064,316000.0
2007-09-24 10:40:00,34.9,34.97,34.88,34.88,214800.0,23.0064,23.0526,22.9932,22.9932,214800.0
2007-09-24 10:50:00,34.88,34.94,34.88,34.89,80000.0,22.9932,23.0328,22.9932,22.9998,80000.0
2007-09-24 11:00:00,34.89,34.89,34.82,34.82,367600.0,22.9998,22.9998,22.9537,22.9537,367600.0
2007-09-24 11:10:00,34.82,34.87,34.82,34.86,49200.0,22.9537,22.9866,22.9537,22.98,49200.0
2007-09-24 11:20:00,34.85,34.88,34.81,34.82,59600.0,22.9735,22.9932,22.9471,22.9537,59600.0
2007-09-24 11:30:00,34.81,34.83,34.78,34.82,44200.0,22.9471,22.9603,22.9273,22.9537,44200.0
2007-09-24 11:40:00,34.82,34.88,34.81,34.87,60800.0,22.9537,22.9932,22.9471,22.9866,60800.0
2007-09-24 11:50:00,34.88,34.95,34.85,34.87,77800.0,22.9932,23.0394,22.9735,22.9866,77800.0
2007-09-24 12:00:00,34.86,34.93,34.86,34.93,29000.0,22.98,23.0262,22.98,23.0262,29000.0
2007-09-24 12:10:00,34.91,34.93,34.88,34.9,32600.0,23.013,23.0262,22.9932,23.0064,32600.0
2007-09-24 12:20:00,34.9,34.92,34.88,34.91,27800.0,23.0064,23.0196,22.9932,23.013,27800.0
2007-09-24 12:30:00,34.9,34.91,34.88,34.88,33200.0,23.0064,23.013,22.9932,22.9932,33200.0
2007-09-24 12:40:00,34.88,34.91,34.88,34.88,32000.0,22.9932,23.013,22.9932,22.9932,32000.0
2007-09-24 12:50:00,34.88,34.91,34.88,34.91,44200.0,22.9932,23.013,22.9932,23.013,44200.0
2007-09-24 13:00:00,34.9,34.92,34.89,34.9,34000.0,23.0064,23.0196,22.9998,23.0064,34000.0
2007-09-24 13:10:00,34.91,34.93,34.9,34.92,62000.0,23.013,23.0262,23.0064,23.0196,62000.0
2007-09-24 13:20:00,34.92,34.93,34.9,34.92,63200.0,23.0196,23.0262,23.0064,23.0196,63200.0
2007-09-24 13:30:00,34.92,34.93,34.88,34.92,79600.0,23.0196,23.0262,22.9932,23.0196,79600.0
2007-09-24 13:40:00,34.92,34.93,34.89,34.89,64200.0,23.0196,23.0262,22.9998,22.9998,64200.0
2007-09-24 13:50:00,34.9,34.95,34.89,34.92,58800.0,23.0064,23.0394,22.9998,23.0196,58800.0
2007-09-24 14:00:00,34.92,34.94,34.9,34.9,63000.0,23.0196,23.0328,23.0064,23.0064,63000.0
2007-09-24 14:10:00,34.9,34.92,34.88,34.9,135600.0,23.0064,23.0196,22.9932,23.0064,135600.0
2007-09-24 14:20:00,34.9,34.91,34.88,34.88,87800.0,23.0064,23.013,22.9932,22.9932,87800.0
2007-09-24 14:30:00,34.88,34.91,34.88,34.89,156000.0,22.9932,23.013,22.9932,22.9998,156000.0
2007-09-24 14:40:00,34.9,34.9,34.89,34.9,78600.0,23.0064,23.0064,22.9998,23.0064,78600.0
2007-09-24 14:50:00,34.9,34.9,34.89,34.9,67000.0,23.0064,23.0064,22.9998,23.0064,67000.0
2007-09-24 15:00:00,34.9,34.94,34.88,34.93,93400.0,23.0064,23.0328,22.9932,23.0262,93400.0
2007-09-24 15:10:00,34.92,34.94,34.92,34.93,83600.0,23.0196,23.0328,23.0196,23.0262,83600.0
2007-09-24 15:20:00,34.93,34.95,34.93,34.93,82000.0,23.0262,23.0394,23.0262,23.0262,82000.0
2007-09-24 15:30:00,34.93,34.94,34.91,34.93,126000.0,23.0262,23.0328,23.013,23.0262,126000.0
2007-09-24 15:40:00,34.93,34.94,34.9,34.9,175000.0,23.0262,23.0328,23.0064,23.0064,175000.0
2007-09-24 15:50:00,34.9,34.9,34.81,34.85,215600.0,23.0064,23.0064,22.9471,22.9735,215600.0
2007-09-25 09:30:00,34.74,34.93,34.63,34.8,186600.0,22.9009,23.0262,22.8284,22.9405,186600.0
2007-09-25 09:40:00,34.8,35.05,34.8,34.96,195200.0,22.9405,23.1053,22.9405,23.046,195200.0
2007-09-25 09:50:00,34.95,35.13,34.95,35.12,124000.0,23.0394,23.158,23.0394,23.1514,124000.0
2007-09-25 10:00:00,35.11,35.2,35.05,35.19,415000.0,23.1448,23.2042,23.1053,23.1976,415000.0
2007-09-25 10:10:00,35.19,35.24,35.18,35.24,105800.0,23.1976,23.2305,23.191,23.2305,105800.0
2007-09-25 10:20:00,35.23,35.35,35.22,35.27,330600.0,23.224,23.3031,23.2174,23.2503,330600.0
2007-09-25 10:30:00,35.27,35.42,35.23,35.38,232800.0,23.2503,23.3492,23.224,23.3228,232800.0
2007-09-25 10:40:00,35.38,35.4,35.29,35.32,107200.0,23.3228,23.336,23.2635,23.2833,107200.0
2007-09-25 10:50:00,35.33,35.43,35.33,35.37,167400.0,23.2899,23.3558,23.2899,23.3162,167400.0
2007-09-25 11:00:00,35.37,35.46,35.37,35.43,169000.0,23.3162,23.3756,23.3162,23.3558,169000.0
2007-09-25 11:10:00,35.43,35.43,35.3,35.33,124200.0,23.3558,23.3558,23.2701,23.2899,124200.0
2007-09-25 11:20:00,35.33,35.43,35.32,35.37,183800.0,23.2899,23.3558,23.2833,23.3162,183800.0
2007-09-25 11:30:00,35.35,35.38,35.35,35.38,101200.0,23.3031,23.3228,23.3031,23.3228,101200.0
2007-09-25 11:40:00,35.38,35.44,35.35,35.38,246800.0,23.3228,23.3624,23.3031,23.3228,246800.0
2007-09-25 11:50:00,35.38,35.4,35.35,35.38,347600.0,23.3228,23.336,23.3031,23.3228,347600.0
2007-09-25 12:00:00,35.38,35.39,35.34,35.34,194800.0,23.3228,23.3294,23.2965,23.2965,194800.0
2007-09-25 12:10:00,35.34,35.38,35.32,35.35,319600.0,23.2965,23.3228,23.2833,23.3031,319600.0
2007-09-25 12:20:00,35.34,35.37,35.32,35.37,160600.0,23.2965,23.3162,23.2833,23.3162,160600.0
2007-09-25 12:30:00,35.37,35.38,35.31,35.32,49800.0,23.3162,23.3228,23.2767,23.2833,49800.0
2007-09-25 12:40:00,35.31,35.37,35.28,35.37,61000.0,23.2767,23.3162,23.2569,23.3162,61000.0
2007-09-25 12:50:00,35.35,35.39,35.34,35.36,36000.0,23.3031,23.3294,23.2965,23.3096,36000.0
2007-09-25 13:00:00,35.36,35.36,35.3,35.31,37800.0,23.3096,23.3096,23.2701,23.2767,37800.0
2007-09-25 13:10:00,35.32,35.35,35.3,35.31,94800.0,23.2833,23.3031,23.2701,23.2767,94800.0
2007-09-25 13:20:00,35.3,35.35,35.25,35.27,86800.0,23.2701,23.3031,23.2371,23.2503,86800.0
2007-09-25 13:30:00,35.27,35.29,35.23,35.27,42200.0,23.2503,23.2635,23.224,23.2503,42200.0
2007-09-25 13:40:00,35.25,35.26,35.2,35.22,68600.0,23.2371,23.2437,23.2042,23.2174,68600.0
2007-09-25 13:50:00,35.21,35.23,35.13,35.21,299200.0,23.2108,23.224,23.158,23.2108,299200.0
2007-09-25 14:00:00,35.2,35.24,35.19,35.23,156800.0,23.2042,23.2305,23.1976,23.224,156800.0
2007-09-25 14:10:00,35.23,35.27,35.22,35.26,34800.0,23.224,23.2503,23.2174,23.2437,34800.0
2007-09-25 14:20:00,35.26,35.33,35.24,35.29,99800.0,23.2437,23.2899,23.2305,23.2635,99800.0
2007-09-25 14:30:00,35.29,35.3,35.27,35.28,30000.0,23.2635,23.2701,23.2503,23.2569,30000.0
2007-09-25 14:40:00,35.27,35.35,35.27,35.32,66600.0,23.2503,23.3031,23.2503,23.2833,66600.0
2007-09-25 14:50:00,35.32,35.35,35.29,35.34,71200.0,23.2833,23.3031,23.2635,23.2965,71200.0
2007-09-25 15:00:00,35.34,35.35,35.32,35.33,82200.0,23.2965,23.3031,23.2833,23.2899,82200.0
2007-09-25 15:10:00,35.32,35.35,35.27,35.29,89600.0,23.2833,23.3031,23.2503,23.2635,89600.0
2007-09-25 15:20:00,35.29,35.35,35.28,35.33,95200.0,23.2635,23.3031,23.2569,23.2899,95200.0
2007-09-25 15:30:00,35.33,35.36,35.33,35.35,124600.0,23.2899,23.3096,23.2899,23.3031,124600.0
2007-09-25 15:40:00,35.35,35.38,35.32,35.35,227600.0,23.3031,23.3228,23.2833,23.3031,227600.0
2007-09-25 15:50:00,35.35,35.38,35.35,35.38,264000.0,23.3031,23.3228,23.3031,23.3228,264000.0
2007-09-26 09:30:00,35.5,35.5,35.33,35.49,160000.0,23.4019,23.4019,23.2899,23.3953,160000.0
2007-09-26 09:40:00,35.47,35.67,35.46,35.6,272000.0,23.3822,23.514,23.3756,23.4679,272000.0
2007-09-26 09:50:00,35.59,35.77,35.59,35.76,180000.0,23.4613,23.5799,23.4613,23.5733,180000.0
2007-09-26 10:00:00,35.77,35.8,35.71,35.76,218000.0,23.5799,23.5997,23.5404,23.5733,218000.0
2007-09-26 10:10:00,35.77,35.86,35.75,35.83,171800.0,23.5799,23.6393,23.5667,23.6195,171800.0
2007-09-26 10:20:00,35.83,35.85,35.71,35.71,119600.0,23.6195,23.6327,23.5404,23.5404,119600.0
2007-09-26 10:30:00,35.72,35.83,35.7,35.71,96400.0,23.547,23.6195,23.5338,23.5404,96400.0
2007-09-26 10:40:00,35.7,35.8,35.67,35.7,87000.0,23.5338,23.5997,23.514,23.5338,87000.0
2007-09-26 10:50:00,35.71,35.76,35.71,35.74,69000.0,23.5404,23.5733,23.5404,23.5601,69000.0
2007-09-26 11:00:00,35.75,35.77,35.69,35.7,109800.0,23.5667,23.5799,23.5272,23.5338,109800.0
2007-09-26 11:10:00,35.71,35.71,35.6,35.64,136000.0,23.5404,23.5404,23.4679,23.4942,136000.0
2007-09-26 11:20:00,35.65,35.7,35.64,35.67,131400.0,23.5008,23.5338,23.4942,23.514,131400.0
2007-09-26 11:30:00,35.66,35.67,35.59,35.6,94600.0,23.5074,23.514,23.4613,23.4679,94600.0
2007-09-26 11:40:00,35.6,35.67,35.6,35.66,80800.0,23.4679,23.514,23.4679,23.5074,80800.0
2007-09-26 11:50:00,35.66,35.74,35.66,35.72,72400.0,23.5074,23.5601,23.5074,23.547,72400.0
2007-09-26 12:00:00,35.72,35.79,35.72,35.76,65400.0,23.547,23.5931,23.547,23.5733,65400.0
2007-09-26 12:10:00,35.76,35.76,35.68,35.69,71600.0,23.5733,23.5733,23.5206,23.5272,71600.0
2007-09-26 12:20:00,35.68,35.76,35.67,35.76,95400.0,23.5206,23.5733,23.514,23.5733,95400.0
2007-09-26 12:30:00,35.77,35.8,35.74,35.77,88400.0,23.5799,23.5997,23.5601,23.5799,88400.0
2007-09-26 12:40:00,35.77,35.86,35.76,35.81,102600.0,23.5799,23.6393,23.5733,23.6063,102600.0
2007-09-26 12:50:00,35.82,35.83,35.8,35.82,97600.0,23.6129,23.6195,23.5997,23.6129,97600.0
2007-09-26 13:00:00,35.82,35.83,35.79,35.8,74600.0,23.6129,23.6195,23.5931,23.5997,74600.0
2007-09-26 13:10:00,35.8,35.82,35.79,35.81,65600.0,23.5997,23.6129,23.5931,23.6063,65600.0
2007-09-26 13:20:00,35.81,35.83,35.8,35.82,60000.0,23.6063,23.6195,23.5997,23.6129,60000.0
2007-09-26 13:30:00,35.83,35.85,35.8,35.84,70800.0,23.6195,23.6327,23.5997,23.6261,70800.0
2007-09-26 13:40:00,35.84,35.84,35.8,35.83,80800.0,23.6261,23.6261,23.5997,23.6195,80800.0
2007-09-26 13:50:00,35.83,35.85,35.8,35.83,94400.0,23.6195,23.6327,23.5997,23.6195,94400.0
2007-09-26 14:00:00,35.83,35.85,35.81,35.83,87800.0,23.6195,23.6327,23.6063,23.6195,87800.0
2007-09-26 14:10:00,35.81,35.82,35.77,35.8,68600.0,23.6063,23.6129,23.5799,23.5997,68600.0
2007-09-26 14:20:00,35.79,35.83,35.77,35.8,99800.0,23.5931,23.6195,23.5799,23.5997,99800.0
2007-09-26 14:30:00,35.8,35.83,35.79,35.8,106200.0,23.5997,23.6195,23.5931,23.5997,106200.0
2007-09-26 14:40:00,35.81,35.88,35.79,35.83,127200.0,23.6063,23.6524,23.5931,23.6195,127200.0
2007-09-26 14:50:00,35.84,35.87,35.83,35.83,99400.0,23.6261,23.6458,23.6195,23.6195,99400.0
2007-09-26 15:00:00,35.83,35.89,35.83,35.89,143000.0,23.6195,23.659,23.6195,23.659,143000.0
2007-09-26 15:10:00,35.9,35.93,35.87,35.91,179600.0,23.6656,23.6854,23.6458,23.6722,179600.0
2007-09-26 15:20:00,35.92,35.94,35.87,35.88,300200.0,23.6788,23.692,23.6458,23.6524,300200.0
2007-09-26 15:30:00,35.88,35.88,35.85,35.85,140200.0,23.6524,23.6524,23.6327,23.6327,140200.0
2007-09-26 15:40:00,35.85,35.88,35.84,35.85,137200.0,23.6327,23.6524,23.6261,23.6327,137200.0
2007-09-26 15:50:00,35.85,35.85,35.77,35.82,141800.0,23.6327,23.6327,23.5799,23.6129,141800.0
2007-09-27 09:30:00,35.83,35.88,35.69,35.75,135000.0,23.6195,23.6524,23.5272,23.5667,135000.0
2007-09-27 09:40:00,35.76,35.88,35.75,35.87,80600.0,23.5733,23.6524,23.5667,23.6458,80600.0
2007-09-27 09:50:00,35.87,35.93,35.84,35.85,86600.0,23.6458,23.6854,23.6261,23.6327,86600.0
2007-09-27 10:00:00,35.85,35.96,35.85,35.89,113000.0,23.6327,23.7052,23.6327,23.659,113000.0
2007-09-27 10:10:00,35.88,35.89,35.7,35.7,124600.0,23.6524,23.659,23.5338,23.5338,124600.0
2007-09-27 10:20:00,35.71,35.73,35.57,35.57,163200.0,23.5404,23.5536,23.4481,23.4481,163200.0
2007-09-27 10:30:00,35.57,35.72,35.57,35.69,142800.0,23.4481,23.547,23.4481,23.5272,142800.0
2007-09-27 10:40:00,35.69,35.74,35.69,35.74,113000.0,23.5272,23.5601,23.5272,23.5601,113000.0
2007-09-27 10:50:00,35.74,35.84,35.73,35.82,99400.0,23.5601,23.6261,23.5536,23.6129,99400.0
2007-09-27 11:00:00,35.82,35.82,35.77,35.79,48000.0,23.6129,23.6129,23.5799,23.5931,48000.0
2007-09-27 11:10:00,35.8,35.82,35.78,35.8,66400.0,23.5997,23.6129,23.5865,23.5997,66400.0
2007-09-27 11:20:00,35.8,35.84,35.79,35.83,110000.0,23.5997,23.6261,23.5931,23.6195,110000.0
2007-09-27 11:30:00,35.83,35.85,35.81,35.85,89400.0,23.6195,23.6327,23.6063,23.6327,89400.0
2007-09-27 11:40:00,35.85,35.91,35.84,35.91,103400.0,23.6327,23.6722,23.6261,23.6722,103400.0
2007-09-27 11:50:00,35.91,35.95,35.9,35.91,134600.0,23.6722,23.6986,23.6656,23.6722,134600.0
2007-09-27 12:00:00,35.91,35.95,35.88,35.88,96000.0,23.6722,23.6986,23.6524,23.6524,96000.0
2007-09-27 12:10:00,35.88,35.95,35.87,35.87,96200.0,23.6524,23.6986,23.6458,23.6458,96200.0
2007-09-27 12:20:00,35.87,35.9,35.84,35.84,84600.0,23.6458,23.6656,23.6261,23.6261,84600.0
2007-09-27 12:30:00,35.84,35.85,35.81,35.85,92600.0,23.6261,23.6327,23.6063,23.6327,92600.0
2007-09-27 12:40:00,35.85,35.86,35.84,35.85,162600.0,23.6327,23.6393,23.6261,23.6327,162600.0
2007-09-27 12:50:00,35.85,35.85,35.82,35.83,74400.0,23.6327,23.6327,23.6129,23.6195,74400.0
2007-09-27 13:00:00,35.83,35.85,35.78,35.81,110600.0,23.6195,23.6327,23.5865,23.6063,110600.0
2007-09-27 13:10:00,35.81,35.85,35.8,35.82,70800.0,23.6063,23.6327,23.5997,23.6129,70800.0
2007-09-27 13:20:00,35.81,35.82,35.79,35.8,51000.0,23.6063,23.6129,23.5931,23.5997,51000.0
2007-09-27 13:30:00,35.8,35.8,35.74,35.74,86000.0,23.5997,23.5997,23.5601,23.5601,86000.0
2007-09-27 13:40:00,35.74,35.77,35.69,35.71,79600.0,23.5601,23.5799,23.5272,23.5404,79600.0
2007-09-27 13:50:00,35.72,35.79,35.71,35.78,46200.0,23.547,23.5931,23.5404,23.5865,46200.0
2007-09-27 14:00:00,35.78,35.84,35.76,35.77,102000.0,23.5865,23.6261,23.5733,23.5799,102000.0
2007-09-27 14:10:00,35.76,35.77,35.71,35.73,71600.0,23.5733,23.5799,23.5404,23.5536,71600.0
2007-09-27 14:20:00,35.73,35.77,35.71,35.73,104200.0,23.5536,23.5799,23.5404,23.5536,104200.0
2007-09-27 14:30:00,35.73,35.74,35.69,35.7,74000.0,23.5536,23.5601,23.5272,23.5338,74000.0
2007-09-27 14:40:00,35.7,35.7,35.65,35.68,74400.0,23.5338,23.5338,23.5008,23.5206,74400.0
2007-09-27 14:50:00,35.68,35.73,35.68,35.73,64400.0,23.5206,23.5536,23.5206,23.5536,64400.0
2007-09-27 15:00:00,35.73,35.77,35.73,35.74,98400.0,23.5536,23.5799,23.5536,23.5601,98400.0
2007-09-27 15:10:00,35.74,35.82,35.73,35.82,50200.0,23.5601,23.6129,23.5536,23.6129,50200.0
2007-09-27 15:20:00,35.82,35.83,35.79,35.82,90600.0,23.6129,23.6195,23.5931,23.6129,90600.0
2007-09-27 15:30:00,35.81,35.81,35.76,35.77,66200.0,23.6063,23.6063,23.5733,23.5799,66200.0
2007-09-27 15:40:00,35.78,35.85,35.77,35.82,120000.0,23.5865,23.6327,23.5799,23.6129,120000.0
2007-09-27 15:50:00,35.82,35.82,35.79,35.8,120800.0,23.6129,23.6129,23.5931,23.5997,120800.0
2007-09-28 09:30:00,35.7,35.74,35.59,35.6,135200.0,23.5338,23.5601,23.4613,23.4679,135200.0
2007-09-28 09:40:00,35.62,35.7,35.57,35.63,142000.0,23.481,23.5338,23.4481,23.4876,142000.0
2007-09-28 09:50:00,35.63,35.67,35.63,35.66,75000.0,23.4876,23.514,23.4876,23.5074,75000.0
2007-09-28 10:00:00,35.65,35.67,35.58,35.59,107400.0,23.5008,23.514,23.4547,23.4613,107400.0
2007-09-28 10:10:00,35.58,35.66,35.58,35.64,69200.0,23.4547,23.5074,23.4547,23.4942,69200.0
2007-09-28 10:20:00,35.65,35.7,35.65,35.66,74200.0,23.5008,23.5338,23.5008,23.5074,74200.0
2007-09-28 10:30:00,35.65,35.66,35.59,35.59,75200.0,23.5008,23.5074,23.4613,23.4613,75200.0
2007-09-28 10:40:00,35.58,35.61,35.57,35.6,65600.0,23.4547,23.4745,23.4481,23.4679,65600.0
2007-09-28 10:50:00,35.6,35.67,35.6,35.67,37200.0,23.4679,23.514,23.4679,23.514,37200.0
2007-09-28 11:00:00,35.67,35.71,35.59,35.6,75600.0,23.514,23.5404,23.4613,23.4679,75600.0
2007-09-28 11:10:00,35.6,35.6,35.51,35.52,74000.0,23.4679,23.4679,23.4085,23.4151,74000.0
2007-09-28 11:20:00,35.52,35.54,35.48,35.49,150800.0,23.4151,23.4283,23.3888,23.3953,150800.0
2007-09-28 11:30:00,35.49,35.51,35.46,35.49,90400.0,23.3953,23.4085,23.3756,23.3953,90400.0
2007-09-28 11:40:00,35.48,35.52,35.48,35.49,62200.0,23.3888,23.4151,23.3888,23.3953,62200.0
2007-09-28 11:50:00,35.49,35.49,35.47,35.48,24800.0,23.3953,23.3953,23.3822,23.3888,24800.0
2007-09-28 12:00:00,35.48,35.57,35.48,35.57,53200.0,23.3888,23.4481,23.3888,23.4481,53200.0
2007-09-28 12:10:00,35.57,35.6,35.5,35.5,75600.0,23.4481,23.4679,23.4019,23.4019,75600.0
2007-09-28 12:20:00,35.5,35.54,35.5,35.53,37000.0,23.4019,23.4283,23.4019,23.4217,37000.0
2007-09-28 12:30:00,35.54,35.55,35.48,35.49,55800.0,23.4283,23.4349,23.3888,23.3953,55800.0
2007-09-28 12:40:00,35.49,35.51,35.49,35.5,52200.0,23.3953,23.4085,23.3953,23.4019,52200.0
2007-09-28 12:50:00,35.51,35.55,35.51,35.55,35800.0,23.4085,23.4349,23.4085,23.4349,35800.0
2007-09-28 13:00:00,35.55,35.59,35.54,35.55,45600.0,23.4349,23.4613,23.4283,23.4349,45600.0
2007-09-28 13:10:00,35.55,35.58,35.53,35.55,62600.0,23.4349,23.4547,23.4217,23.4349,62600.0
2007-09-28 13:20:00,35.54,35.56,35.52,35.55,54200.0,23.4283,23.4415,23.4151,23.4349,54200.0
2007-09-28 13:30:00,35.55,35.6,35.55,35.6,64000.0,23.4349,23.4679,23.4349,23.4679,64000.0
2007-09-28 13:40:00,35.6,35.63,35.59,35.6,37600.0,23.4679,23.4876,23.4613,23.4679,37600.0
2007-09-28 13:50:00,35.61,35.67,35.61,35.67,37600.0,23.4745,23.514,23.4745,23.514,37600.0
2007-09-28 14:00:00,35.66,35.7,35.66,35.69,36000.0,23.5074,23.5338,23.5074,23.5272,36000.0
2007-09-28 14:10:00,35.69,35.7,35.67,35.69,70000.0,23.5272,23.5338,23.514,23.5272,70000.0
2007-09-28 14:20:00,35.69,35.71,35.68,35.7,59000.0,23.5272,23.5404,23.5206,23.5338,59000.0
2007-09-28 14:30:00,35.69,35.71,35.68,35.69,77200.0,23.5272,23.5404,23.5206,23.5272,77200.0
2007-09-28 14:40:00,35.68,35.69,35.65,35.66,47000.0,23.5206,23.5272,23.5008,23.5074,47000.0
2007-09-28 14:50:00,35.66,35.66,35.62,35.63,72000.0,23.5074,23.5074,23.481,23.4876,72000.0
2007-09-28 15:00:00,35.63,35.65,35.6,35.6,105000.0,23.4876,23.5008,23.4679,23.4679,105000.0
2007-09-28 15:10:00,35.6,35.6,35.58,35.58,76400.0,23.4679,23.4679,23.4547,23.4547,76400.0
2007-09-28 15:20:00,35.58,35.59,35.57,35.59,51600.0,23.4547,23.4613,23.4481,23.4613,51600.0
2007-09-28 15:30:00,35.59,35.63,35.59,35.63,107000.0,23.4613,23.4876,23.4613,23.4876,107000.0
2007-09-28 15:40:00,35.63,35.71,35.63,35.7,208800.0,23.4876,23.5404,23.4876,23.5338,208800.0
2007-09-28 15:50:00,35.7,35.72,35.62,35.66,316800.0,23.5338,23.547,23.481,23.5074,316800.0
2007-10-01 09:30:00,35.85,35.85,35.57,35.79,142600.0,23.6327,23.6327,23.4481,23.5931,142600.0
2007-10-01 09:40:00,35.77,35.8,35.69,35.74,154200.0,23.5799,23.5997,23.5272,23.5601,154200.0
2007-10-01 09:50:00,35.74,35.77,35.71,35.76,80400.0,23.5601,23.5799,23.5404,23.5733,80400.0
2007-10-01 10:00:00,35.76,35.85,35.74,35.8,96200.0,23.5733,23.6327,23.5601,23.5997,96200.0
2007-10-01 10:10:00,35.81,35.82,35.76,35.81,93800.0,23.6063,23.6129,23.5733,23.6063,93800.0
2007-10-01 10:20:00,35.81,35.85,35.81,35.83,70200.0,23.6063,23.6327,23.6063,23.6195,70200.0
2007-10-01 10:30:00,35.82,35.87,35.8,35.84,81800.0,23.6129,23.6458,23.5997,23.6261,81800.0
2007-10-01 10:40:00,35.83,35.83,35.75,35.76,55800.0,23.6195,23.6195,23.5667,23.5733,55800.0
2007-10-01 10:50:00,35.76,35.79,35.71,35.73,53800.0,23.5733,23.5931,23.5404,23.5536,53800.0
2007-10-01 11:00:00,35.73,35.74,35.68,35.74,93400.0,23.5536,23.5601,23.5206,23.5601,93400.0
2007-10-01 11:10:00,35.74,35.78,35.74,35.77,74800.0,23.5601,23.5865,23.5601,23.5799,74800.0
2007-10-01 11:20:00,35.77,35.83,35.75,35.83,81400.0,23.5799,23.6195,23.5667,23.6195,81400.0
2007-10-01 11:30:00,35.82,35.91,35.82,35.84,150400.0,23.6129,23.6722,23.6129,23.6261,150400.0
2007-10-01 11:40:00,35.85,35.85,35.82,35.82,39000.0,23.6327,23.6327,23.6129,23.6129,39000.0
2007-10-01 11:50:00,35.82,35.82,35.77,35.81,69200.0,23.6129,23.6129,23.5799,23.6063,69200.0
2007-10-01 12:00:00,35.81,35.85,35.81,35.82,62400.0,23.6063,23.6327,23.6063,23.6129,62400.0
2007-10-01 12:10:00,35.82,35.82,35.75,35.76,64800.0,23.6129,23.6129,23.5667,23.5733,64800.0
2007-10-01 12:20:00,35.76,35.78,35.75,35.77,70800.0,23.5733,23.5865,23.5667,23.5799,70800.0
2007-10-01 12:30:00,35.77,35.77,35.73,35.73,58800.0,23.5799,23.5799,23.5536,23.5536,58800.0
2007-10-01 12:40:00,35.73,35.82,35.73,35.8,116400.0,23.5536,23.6129,23.5536,23.5997,116400.0
2007-10-01 12:50:00,35.8,35.8,35.74,35.75,54200.0,23.5997,23.5997,23.5601,23.5667,54200.0
2007-10-01 13:00:00,35.76,35.83,35.76,35.77,63000.0,23.5733,23.6195,23.5733,23.5799,63000.0
2007-10-01 13:10:00,35.77,35.83,35.74,35.83,50400.0,23.5799,23.6195,23.5601,23.6195,50400.0
2007-10-01 13:20:00,35.82,35.87,35.78,35.81,57800.0,23.6129,23.6458,23.5865,23.6063,57800.0
2007-10-01 13:30:00,35.82,35.82,35.8,35.82,41600.0,23.6129,23.6129,23.5997,23.6129,41600.0
2007-10-01 13:40:00,35.82,35.85,35.81,35.82,63200.0,23.6129,23.6327,23.6063,23.6129,63200.0
2007-10-01 13:50:00,35.82,35.82,35.8,35.81,36400.0,23.6129,23.6129,23.5997,23.6063,36400.0
2007-10-01 14:00:00,35.81,35.88,35.81,35.88,81200.0,23.6063,23.6524,23.6063,23.6524,81200.0
2007-10-01 14:10:00,35.88,35.88,35.8,35.8,59200.0,23.6524,23.6524,23.5997,23.5997,59200.0
2007-10-01 14:20:00,35.8,35.83,35.8,35.8,75000.0,23.5997,23.6195,23.5997,23.5997,75000.0
2007-10-01 14:30:00,35.8,35.81,35.79,35.79,42600.0,23.5997,23.6063,23.5931,23.5931,42600.0
2007-10-01 14:40:00,35.79,35.85,35.79,35.84,279400.0,23.5931,23.6327,23.5931,23.6261,279400.0
2007-10-01 14:50:00,35.84,35.85,35.8,35.8,145600.0,23.6261,23.6327,23.5997,23.5997,145600.0
2007-10-01 15:00:00,35.81,35.84,35.78,35.81,68000.0,23.6063,23.6261,23.5865,23.6063,68000.0
2007-10-01 15:10:00,35.8,35.81,35.73,35.75,81600.0,23.5997,23.6063,23.5536,23.5667,81600.0
2007-10-01 15:20:00,35.75,35.82,35.74,35.76,212000.0,23.5667,23.6129,23.5601,23.5733,212000.0
2007-10-01 15:30:00,35.77,35.77,35.75,35.76,135200.0,23.5799,23.5799,23.5667,23.5733,135200.0
2007-10-01 15:40:00,35.76,35.84,35.74,35.81,384000.0,23.5733,23.6261,23.5601,23.6063,384000.0
2007-10-01 15:50:00,35.81,35.84,35.78,35.8,368400.0,23.6063,23.6261,23.5865,23.5997,368400.0
2007-10-02 09:30:00,35.91,35.91,35.69,35.87,167000.0,23.6722,23.6722,23.5272,23.6458,167000.0
2007-10-02 09:40:00,35.9,35.93,35.84,35.88,105000.0,23.6656,23.6854,23.6261,23.6524,105000.0
2007-10-02 09:50:00,35.87,35.9,35.85,35.88,91000.0,23.6458,23.6656,23.6327,23.6524,91000.0
2007-10-02 10:00:00,35.88,35.94,35.87,35.93,116200.0,23.6524,23.692,23.6458,23.6854,116200.0
2007-10-02 10:10:00,35.93,35.95,35.85,35.94,138800.0,23.6854,23.6986,23.6327,23.692,138800.0
2007-10-02 10:20:00,35.95,35.97,35.92,35.92,85600.0,23.6986,23.7118,23.6788,23.6788,85600.0
2007-10-02 10:30:00,35.92,35.93,35.87,35.9,78800.0,23.6788,23.6854,23.6458,23.6656,78800.0
2007-10-02 10:40:00,35.9,35.96,35.87,35.94,49200.0,23.6656,23.7052,23.6458,23.692,49200.0
2007-10-02 10:50:00,35.95,35.97,35.94,35.97,69000.0,23.6986,23.7118,23.692,23.7118,69000.0
2007-10-02 11:00:00,35.97,35.97,35.95,35.97,66600.0,23.7118,23.7118,23.6986,23.7118,66600.0
2007-10-02 11:10:00,35.98,35.99,35.97,35.98,38800.0,23.7184,23.725,23.7118,23.7184,38800.0
2007-10-02 11:20:00,35.98,36.07,35.97,36.05,93200.0,23.7184,23.7777,23.7118,23.7645,93200.0
2007-10-02 11:30:00,36.06,36.06,35.99,36.04,82400.0,23.7711,23.7711,23.725,23.7579,82400.0
2007-10-02 11:40:00,36.03,36.05,36.0,36.01,57800.0,23.7513,23.7645,23.7315,23.7381,57800.0
2007-10-02 11:50:00,36.01,36.03,36.0,36.01,122800.0,23.7381,23.7513,23.7315,23.7381,122800.0
2007-10-02 12:00:00,36.01,36.02,36.0,36.01,73400.0,23.7381,23.7447,23.7315,23.7381,73400.0
2007-10-02 12:10:00,36.0,36.04,35.99,36.04,157000.0,23.7315,23.7579,23.725,23.7579,157000.0
2007-10-02 12:20:00,36.03,36.03,35.99,36.0,72400.0,23.7513,23.7513,23.725,23.7315,72400.0
2007-10-02 12:30:00,35.99,36.01,35.95,35.99,68000.0,23.725,23.7381,23.6986,23.725,68000.0
2007-10-02 12:40:00,35.99,36.01,35.98,35.99,61600.0,23.725,23.7381,23.7184,23.725,61600.0
2007-10-02 12:50:00,36.0,36.01,35.99,36.01,47800.0,23.7315,23.7381,23.725,23.7381,47800.0
2007-10-02 13:00:00,36.0,36.01,35.99,36.01,32000.0,23.7315,23.7381,23.725,23.7381,32000.0
2007-10-02 13:10:00,35.99,36.04,35.99,36.02,57000.0,23.725,23.7579,23.725,23.7447,57000.0
2007-10-02 13:20:00,36.02,36.04,35.99,36.01,103400.0,23.7447,23.7579,23.725,23.7381,103400.0
2007-10-02 13:30:00,36.01,36.02,36.0,36.01,26800.0,23.7381,23.7447,23.7315,23.7381,26800.0
2007-10-02 13:40:00,36.01,36.02,36.0,36.01,32800.0,23.7381,23.7447,23.7315,23.7381,32800.0
2007-10-02 13:50:00,36.01,36.01,35.99,36.0,27800.0,23.7381,23.7381,23.725,23.7315,27800.0
2007-10-02 14:00:00,35.99,36.01,35.98,36.01,50000.0,23.725,23.7381,23.7184,23.7381,50000.0
2007-10-02 14:10:00,36.0,36.01,35.99,36.0,85200.0,23.7315,23.7381,23.725,23.7315,85200.0
2007-10-02 14:20:00,36.01,36.01,35.99,36.01,69400.0,23.7381,23.7381,23.725,23.7381,69400.0
2007-10-02 14:30:00,36.0,36.04,36.0,36.02,67600.0,23.7315,23.7579,23.7315,23.7447,67600.0
2007-10-02 14:40:00,36.01,36.05,36.0,36.05,51400.0,23.7381,23.7645,23.7315,23.7645,51400.0
2007-10-02 14:50:00,36.05,36.05,36.02,36.05,183200.0,23.7645,23.7645,23.7447,23.7645,183200.0
2007-10-02 15:00:00,36.05,36.1,36.05,36.06,138800.0,23.7645,23.7975,23.7645,23.7711,138800.0
2007-10-02 15:10:00,36.07,36.1,36.04,36.05,181800.0,23.7777,23.7975,23.7579,23.7645,181800.0
2007-10-02 15:20:00,36.05,36.06,36.02,36.06,152800.0,23.7645,23.7711,23.7447,23.7711,152800.0
2007-10-02 15:30:00,36.06,36.12,36.05,36.12,184400.0,23.7711,23.8106,23.7645,23.8106,184400.0
2007-10-02 15:40:00,36.12,36.2,36.12,36.17,330800.0,23.8106,23.8634,23.8106,23.8436,330800.0
2007-10-02 15:50:00,36.17,36.17,36.1,36.15,206800.0,23.8436,23.8436,23.7975,23.8304,206800.0
2007-10-03 09:30:00,35.98,36.05,35.89,35.92,177400.0,23.7184,23.7645,23.659,23.6788,177400.0
2007-10-03 09:40:00,35.91,36.04,35.91,36.02,120400.0,23.6722,23.7579,23.6722,23.7447,120400.0
2007-10-03 09:50:00,36.02,36.07,35.99,36.04,105200.0,23.7447,23.7777,23.725,23.7579,105200.0
2007-10-03 10:00:00,36.03,36.08,36.02,36.08,71000.0,23.7513,23.7843,23.7447,23.7843,71000.0
2007-10-03 10:10:00,36.07,36.08,36.0,36.0,72600.0,23.7777,23.7843,23.7315,23.7315,72600.0
2007-10-03 10:20:00,36.01,36.02,35.96,36.01,92400.0,23.7381,23.7447,23.7052,23.7381,92400.0
2007-10-03 10:30:00,36.01,36.03,35.99,35.99,93400.0,23.7381,23.7513,23.725,23.725,93400.0
2007-10-03 10:40:00,35.99,35.99,35.9,35.93,68200.0,23.725,23.725,23.6656,23.6854,68200.0
2007-10-03 10:50:00,35.92,35.93,35.9,35.9,70200.0,23.6788,23.6854,23.6656,23.6656,70200.0
2007-10-03 11:00:00,35.91,35.91,35.81,35.81,143600.0,23.6722,23.6722,23.6063,23.6063,143600.0
2007-10-03 11:10:00,35.82,35.84,35.79,35.84,125000.0,23.6129,23.6261,23.5931,23.6261,125000.0
2007-10-03 11:20:00,35.84,35.87,35.83,35.85,55400.0,23.6261,23.6458,23.6195,23.6327,55400.0
2007-10-03 11:30:00,35.85,35.9,35.85,35.9,49000.0,23.6327,23.6656,23.6327,23.6656,49000.0
2007-10-03 11:40:00,35.9,35.92,35.87,35.88,63400.0,23.6656,23.6788,23.6458,23.6524,63400.0
2007-10-03 11:50:00,35.88,35.9,35.83,35.83,53800.0,23.6524,23.6656,23.6195,23.6195,53800.0
2007-10-03 12:00:00,35.83,35.83,35.74,35.74,141400.0,23.6195,23.6195,23.5601,23.5601,141400.0
2007-10-03 12:10:00,35.74,35.75,35.69,35.69,64000.0,23.5601,23.5667,23.5272,23.5272,64000.0
2007-10-03 12:20:00,35.7,35.71,35.63,35.63,84400.0,23.5338,23.5404,23.4876,23.4876,84400.0
2007-10-03 12:30:00,35.63,35.67,35.6,35.67,143000.0,23.4876,23.514,23.4679,23.514,143000.0
2007-10-03 12:40:00,35.67,35.68,35.65,35.66,87200.0,23.514,23.5206,23.5008,23.5074,87200.0
2007-10-03 12:50:00,35.65,35.66,35.64,35.66,44600.0,23.5008,23.5074,23.4942,23.5074,44600.0
2007-10-03 13:00:00,35.66,35.66,35.63,35.63,60600.0,23.5074,23.5074,23.4876,23.4876,60600.0
2007-10-03 13:10:00,35.63,35.67,35.63,35.67,52000.0,23.4876,23.514,23.4876,23.514,52000.0
2007-10-03 13:20:00,35.66,35.67,35.65,35.66,79000.0,23.5074,23.514,23.5008,23.5074,79000.0
2007-10-03 13:30:00,35.65,35.67,35.65,35.67,52400.0,23.5008,23.514,23.5008,23.514,52400.0
2007-10-03 13:40:00,35.67,35.72,35.67,35.7,93600.0,23.514,23.547,23.514,23.5338,93600.0
2007-10-03 13:50:00,35.71,35.74,35.68,35.73,76000.0,23.5404,23.5601,23.5206,23.5536,76000.0
2007-10-03 14:00:00,35.73,35.73,35.68,35.7,74600.0,23.5536,23.5536,23.5206,23.5338,74600.0
2007-10-03 14:10:00,35.7,35.77,35.69,35.73,108200.0,23.5338,23.5799,23.5272,23.5536,108200.0
2007-10-03 14:20:00,35.73,35.74,35.69,35.69,64800.0,23.5536,23.5601,23.5272,23.5272,64800.0
2007-10-03 14:30:00,35.69,35.7,35.67,35.68,88400.0,23.5272,23.5338,23.514,23.5206,88400.0
2007-10-03 14:40:00,35.69,35.7,35.66,35.7,67200.0,23.5272,23.5338,23.5074,23.5338,67200.0
2007-10-03 14:50:00,35.69,35.82,35.69,35.8,68000.0,23.5272,23.6129,23.5272,23.5997,68000.0
2007-10-03 15:00:00,35.8,35.81,35.74,35.74,121200.0,23.5997,23.6063,23.5601,23.5601,121200.0
2007-10-03 15:10:00,35.74,35.74,35.7,35.7,48200.0,23.5601,23.5601,23.5338,23.5338,48200.0
2007-10-03 15:20:00,35.7,35.71,35.7,35.7,76400.0,23.5338,23.5404,23.5338,23.5338,76400.0
2007-10-03 15:30:00,35.7,35.73,35.66,35.66,111200.0,23.5338,23.5536,23.5074,23.5074,111200.0
2007-10-03 15:40:00,35.67,35.7,35.66,35.7,166400.0,23.514,23.5338,23.5074,23.5338,166400.0
2007-10-03 15:50:00,35.69,35.73,35.68,35.69,183400.0,23.5272,23.5536,23.5206,23.5272,183400.0
2007-10-04 09:30:00,35.69,35.81,35.69,35.75,58000.0,23.5272,23.6063,23.5272,23.5667,58000.0
2007-10-04 09:40:00,35.74,35.84,35.71,35.81,149200.0,23.5601,23.6261,23.5404,23.6063,149200.0
2007-10-04 09:50:00,35.82,35.85,35.76,35.81,64000.0,23.6129,23.6327,23.5733,23.6063,64000.0
2007-10-04 10:00:00,35.81,35.89,35.81,35.85,78200.0,23.6063,23.659,23.6063,23.6327,78200.0
2007-10-04 10:10:00,35.85,35.89,35.85,35.88,142800.0,23.6327,23.659,23.6327,23.6524,142800.0
2007-10-04 10:20:00,35.88,35.88,35.78,35.8,74000.0,23.6524,23.6524,23.5865,23.5997,74000.0
2007-10-04 10:30:00,35.81,35.87,35.81,35.84,61400.0,23.6063,23.6458,23.6063,23.6261,61400.0
2007-10-04 10:40:00,35.84,35.93,35.84,35.91,70800.0,23.6261,23.6854,23.6261,23.6722,70800.0
2007-10-04 10:50:00,35.9,35.91,35.88,35.91,41200.0,23.6656,23.6722,23.6524,23.6722,41200.0
2007-10-04 11:00:00,35.92,35.92,35.85,35.86,33000.0,23.6788,23.6788,23.6327,23.6393,33000.0
2007-10-04 11:10:00,35.87,35.87,35.8,35.8,89800.0,23.6458,23.6458,23.5997,23.5997,89800.0
2007-10-04 11:20:00,35.8,35.8,35.73,35.73,73000.0,23.5997,23.5997,23.5536,23.5536,73000.0
2007-10-04 11:30:00,35.74,37.22,35.73,35.83,165200.0,23.5601,24.5358,23.5536,23.6195,165200.0
2007-10-04 11:40:00,35.83,35.84,35.82,35.83,52200.0,23.6195,23.6261,23.6129,23.6195,52200.0
2007-10-04 11:50:00,35.83,35.84,35.82,35.83,54200.0,23.6195,23.6261,23.6129,23.6195,54200.0
2007-10-04 12:00:00,35.83,35.83,35.8,35.83,69600.0,23.6195,23.6195,23.5997,23.6195,69600.0
2007-10-04 12:10:00,35.82,35.86,35.82,35.85,68200.0,23.6129,23.6393,23.6129,23.6327,68200.0
2007-10-04 12:20:00,35.85,35.85,35.85,35.85,57600.0,23.6327,23.6327,23.6327,23.6327,57600.0
2007-10-04 12:30:00,35.85,35.9,35.85,35.9,49200.0,23.6327,23.6656,23.6327,23.6656,49200.0
2007-10-04 12:40:00,35.89,35.93,35.88,35.9,86600.0,23.659,23.6854,23.6524,23.6656,86600.0
2007-10-04 12:50:00,35.9,35.91,35.88,35.89,38000.0,23.6656,23.6722,23.6524,23.659,38000.0
2007-10-04 13:00:00,35.89,35.89,35.85,35.87,54200.0,23.659,23.659,23.6327,23.6458,54200.0
2007-10-04 13:10:00,35.85,35.87,35.81,35.82,148800.0,23.6327,23.6458,23.6063,23.6129,148800.0
2007-10-04 13:20:00,35.83,35.87,35.78,35.84,125200.0,23.6195,23.6458,23.5865,23.6261,125200.0
2007-10-04 13:30:00,35.85,35.88,35.82,35.84,78600.0,23.6327,23.6524,23.6129,23.6261,78600.0
2007-10-04 13:40:00,35.84,35.85,35.8,35.82,126400.0,23.6261,23.6327,23.5997,23.6129,126400.0
2007-10-04 13:50:00,35.82,35.85,35.81,35.84,54800.0,23.6129,23.6327,23.6063,23.6261,54800.0
2007-10-04 14:00:00,35.84,35.9,35.84,35.88,61000.0,23.6261,23.6656,23.6261,23.6524,61000.0
2007-10-04 14:10:00,35.88,35.89,35.81,35.82,79400.0,23.6524,23.659,23.6063,23.6129,79400.0
2007-10-04 14:20:00,35.82,35.83,35.78,35.79,155000.0,23.6129,23.6195,23.5865,23.5931,155000.0
2007-10-04 14:30:00,35.79,35.8,35.77,35.78,52400.0,23.5931,23.5997,23.5799,23.5865,52400.0
2007-10-04 14:40:00,35.77,35.8,35.76,35.79,227400.0,23.5799,23.5997,23.5733,23.5931,227400.0
2007-10-04 14:50:00,35.8,35.81,35.76,35.8,93400.0,23.5997,23.6063,23.5733,23.5997,93400.0
2007-10-04 15:00:00,35.78,35.8,35.76,35.79,82600.0,23.5865,23.5997,23.5733,23.5931,82600.0
2007-10-04 15:10:00,35.78,35.81,35.76,35.79,120800.0,23.5865,23.6063,23.5733,23.5931,120800.0
2007-10-04 15:20:00,35.79,35.8,35.75,35.77,103800.0,23.5931,23.5997,23.5667,23.5799,103800.0
2007-10-04 15:30:00,35.76,35.86,35.76,35.82,211800.0,23.5733,23.6393,23.5733,23.6129,211800.0
2007-10-04 15:40:00,35.82,35.87,35.79,35.86,225200.0,23.6129,23.6458,23.5931,23.6393,225200.0
2007-10-04 15:50:00,35.86,35.91,35.82,35.91,346000.0,23.6393,23.6722,23.6129,23.6722,346000.0
2007-10-05 09:30:00,35.9,35.98,35.77,35.82,248000.0,23.6656,23.7184,23.5799,23.6129,248000.0
2007-10-05 09:40:00,35.82,35.98,35.72,35.93,169600.0,23.6129,23.7184,23.547,23.6854,169600.0
2007-10-05 09:50:00,35.93,35.96,35.9,35.94,282000.0,23.6854,23.7052,23.6656,23.692,282000.0
2007-10-05 10:00:00,35.93,36.05,35.83,35.83,170000.0,23.6854,23.7645,23.6195,23.6195,170000.0
2007-10-05 10:10:00,35.84,35.91,35.83,35.9,89200.0,23.6261,23.6722,23.6195,23.6656,89200.0
2007-10-05 10:20:00,35.89,35.99,35.83,35.97,353600.0,23.659,23.725,23.6195,23.7118,353600.0
2007-10-05 10:30:00,35.97,35.99,35.96,35.97,54000.0,23.7118,23.725,23.7052,23.7118,54000.0
2007-10-05 10:40:00,35.97,36.01,35.96,36.0,55600.0,23.7118,23.7381,23.7052,23.7315,55600.0
2007-10-05 10:50:00,36.0,36.01,35.96,36.0,46200.0,23.7315,23.7381,23.7052,23.7315,46200.0
2007-10-05 11:00:00,36.0,36.03,35.96,35.97,75400.0,23.7315,23.7513,23.7052,23.7118,75400.0
2007-10-05 11:10:00,35.97,36.01,35.96,35.97,41600.0,23.7118,23.7381,23.7052,23.7118,41600.0
2007-10-05 11:20:00,35.97,35.97,35.88,35.92,122800.0,23.7118,23.7118,23.6524,23.6788,122800.0
2007-10-05 11:30:00,35.93,35.95,35.92,35.93,57600.0,23.6854,23.6986,23.6788,23.6854,57600.0
2007-10-05 11:40:00,35.93,35.94,35.85,35.88,47600.0,23.6854,23.692,23.6327,23.6524,47600.0
2007-10-05 11:50:00,35.88,35.95,35.85,35.9,100400.0,23.6524,23.6986,23.6327,23.6656,100400.0
2007-10-05 12:00:00,35.9,35.98,35.87,35.98,167400.0,23.6656,23.7184,23.6458,23.7184,167400.0
2007-10-05 12:10:00,35.98,35.99,35.95,35.98,38600.0,23.7184,23.725,23.6986,23.7184,38600.0
2007-10-05 12:20:00,35.98,36.0,35.97,35.98,38000.0,23.7184,23.7315,23.7118,23.7184,38000.0
2007-10-05 12:30:00,35.97,35.99,35.96,35.96,36800.0,23.7118,23.725,23.7052,23.7052,36800.0
2007-10-05 12:40:00,35.96,35.96,35.92,35.95,54400.0,23.7052,23.7052,23.6788,23.6986,54400.0
2007-10-05 12:50:00,35.95,35.99,35.95,35.97,152200.0,23.6986,23.725,23.6986,23.7118,152200.0
2007-10-05 13:00:00,35.97,36.02,35.95,35.95,97000.0,23.7118,23.7447,23.6986,23.6986,97000.0
2007-10-05 13:10:00,35.94,36.02,35.92,35.99,101400.0,23.692,23.7447,23.6788,23.725,101400.0
2007-10-05 13:20:00,35.99,36.01,35.97,36.01,29200.0,23.725,23.7381,23.7118,23.7381,29200.0
2007-10-05 13:30:00,36.01,36.01,35.99,36.0,169200.0,23.7381,23.7381,23.725,23.7315,169200.0
2007-10-05 13:40:00,36.0,36.06,36.0,36.06,48600.0,23.7315,23.7711,23.7315,23.7711,48600.0
2007-10-05 13:50:00,36.06,36.1,36.06,36.07,86400.0,23.7711,23.7975,23.7711,23.7777,86400.0
2007-10-05 14:00:00,36.07,36.13,36.07,36.1,103200.0,23.7777,23.8172,23.7777,23.7975,103200.0
2007-10-05 14:10:00,36.1,36.15,36.07,36.13,130000.0,23.7975,23.8304,23.7777,23.8172,130000.0
2007-10-05 14:20:00,36.13,36.16,36.13,36.14,54600.0,23.8172,23.837,23.8172,23.8238,54600.0
2007-10-05 14:30:00,36.14,36.14,36.09,36.12,101800.0,23.8238,23.8238,23.7909,23.8106,101800.0
2007-10-05 14:40:00,36.12,36.15,36.08,36.08,85600.0,23.8106,23.8304,23.7843,23.7843,85600.0
2007-10-05 14:50:00,36.09,36.13,36.09,36.1,95800.0,23.7909,23.8172,23.7909,23.7975,95800.0
2007-10-05 15:00:00,36.1,36.15,36.1,36.14,83400.0,23.7975,23.8304,23.7975,23.8238,83400.0
2007-10-05 15:10:00,36.14,36.15,36.1,36.1,71200.0,23.8238,23.8304,23.7975,23.7975,71200.0
2007-10-05 15:20:00,36.1,36.1,36.07,36.07,67000.0,23.7975,23.7975,23.7777,23.7777,67000.0
2007-10-05 15:30:00,36.08,36.12,36.08,36.12,82400.0,23.7843,23.8106,23.7843,23.8106,82400.0
2007-10-05 15:40:00,36.11,36.12,36.03,36.04,141600.0,23.8041,23.8106,23.7513,23.7579,141600.0
2007-10-05 15:50:00,36.04,36.06,36.0,36.05,171000.0,23.7579,23.7711,23.7315,23.7645,171000.0
2007-10-08 09:30:00,36.09,36.1,36.0,36.08,96800.0,23.7909,23.7975,23.7315,23.7843,96800.0
2007-10-08 09:40:00,36.08,36.1,36.0,36.03,213600.0,23.7843,23.7975,23.7315,23.7513,213600.0
2007-10-08 09:50:00,36.04,36.07,36.01,36.04,97000.0,23.7579,23.7777,23.7381,23.7579,97000.0
2007-10-08 10:00:00,36.04,36.05,36.03,36.04,75600.0,23.7579,23.7645,23.7513,23.7579,75600.0
2007-10-08 10:10:00,36.04,36.04,35.98,36.02,88400.0,23.7579,23.7579,23.7184,23.7447,88400.0
2007-10-08 10:20:00,36.01,36.04,36.0,36.0,38000.0,23.7381,23.7579,23.7315,23.7315,38000.0
2007-10-08 10:30:00,36.01,36.04,36.01,36.02,38000.0,23.7381,23.7579,23.7381,23.7447,38000.0
2007-10-08 10:40:00,36.02,36.08,36.01,36.08,98200.0,23.7447,23.7843,23.7381,23.7843,98200.0
2007-10-08 10:50:00,36.07,36.1,36.06,36.1,88400.0,23.7777,23.7975,23.7711,23.7975,88400.0
2007-10-08 11:00:00,36.11,36.16,36.09,36.16,65600.0,23.8041,23.837,23.7909,23.837,65600.0
2007-10-08 11:10:00,36.15,36.2,36.13,36.19,52600.0,23.8304,23.8634,23.8172,23.8568,52600.0
2007-10-08 11:20:00,36.18,36.19,36.1,36.11,49400.0,23.8502,23.8568,23.7975,23.8041,49400.0
2007-10-08 11:30:00,36.1,36.13,36.02,36.11,152800.0,23.7975,23.8172,23.7447,23.8041,152800.0
2007-10-08 11:40:00,36.1,36.12,36.09,36.1,53800.0,23.7975,23.8106,23.7909,23.7975,53800.0
2007-10-08 11:50:00,36.1,36.1,36.07,36.1,32400.0,23.7975,23.7975,23.7777,23.7975,32400.0
2007-10-08 12:00:00,36.1,36.13,36.09,36.11,73400.0,23.7975,23.8172,23.7909,23.8041,73400.0
2007-10-08 12:10:00,36.11,36.13,35.99,36.01,149400.0,23.8041,23.8172,23.725,23.7381,149400.0
2007-10-08 12:20:00,36.0,36.03,35.99,36.03,57000.0,23.7315,23.7513,23.725,23.7513,57000.0
2007-10-08 12:30:00,36.02,36.07,36.02,36.05,34200.0,23.7447,23.7777,23.7447,23.7645,34200.0
2007-10-08 12:40:00,36.04,36.06,36.02,36.04,29200.0,23.7579,23.7711,23.7447,23.7579,29200.0
2007-10-08 12:50:00,36.04,36.05,35.99,36.01,80000.0,23.7579,23.7645,23.725,23.7381,80000.0
2007-10-08 13:00:00,36.01,36.03,35.99,36.01,71000.0,23.7381,23.7513,23.725,23.7381,71000.0
2007-10-08 13:10:00,36.0,36.06,35.98,36.06,224600.0,23.7315,23.7711,23.7184,23.7711,224600.0
2007-10-08 13:20:00,36.05,36.09,36.05,36.05,45400.0,23.7645,23.7909,23.7645,23.7645,45400.0
2007-10-08 13:30:00,36.06,36.06,36.03,36.05,50000.0,23.7711,23.7711,23.7513,23.7645,50000.0
2007-10-08 13:40:00,36.05,36.06,35.96,35.99,105200.0,23.7645,23.7711,23.7052,23.725,105200.0
2007-10-08 13:50:00,35.98,36.03,35.96,36.03,87000.0,23.7184,23.7513,23.7052,23.7513,87000.0
2007-10-08 14:00:00,36.03,36.1,35.98,36.06,203200.0,23.7513,23.7975,23.7184,23.7711,203200.0
2007-10-08 14:10:00,36.07,36.08,36.04,36.08,34000.0,23.7777,23.7843,23.7579,23.7843,34000.0
2007-10-08 14:20:00,36.07,36.1,36.05,36.1,138000.0,23.7777,23.7975,23.7645,23.7975,138000.0
2007-10-08 14:30:00,36.1,36.11,36.07,36.08,73000.0,23.7975,23.8041,23.7777,23.7843,73000.0
2007-10-08 14:40:00,36.08,36.09,36.07,36.08,42000.0,23.7843,23.7909,23.7777,23.7843,42000.0
2007-10-08 14:50:00,36.08,36.11,36.04,36.1,73800.0,23.7843,23.8041,23.7579,23.7975,73800.0
2007-10-08 15:00:00,36.1,36.12,36.07,36.1,93400.0,23.7975,23.8106,23.7777,23.7975,93400.0
2007-10-08 15:10:00,36.1,36.1,36.04,36.04,45800.0,23.7975,23.7975,23.7579,23.7579,45800.0
2007-10-08 15:20:00,36.05,36.1,36.04,36.09,51600.0,23.7645,23.7975,23.7579,23.7909,51600.0
2007-10-08 15:30:00,36.09,36.1,36.03,36.08,180000.0,23.7909,23.7975,23.7513,23.7843,180000.0
2007-10-08 15:40:00,36.08,36.18,36.07,36.15,229800.0,23.7843,23.8502,23.7777,23.8304,229800.0
2007-10-08 15:50:00,36.16,36.17,35.98,36.03,377800.0,23.837,23.8436,23.7184,23.7513,377800.0
2007-10-09 09:30:00,36.15,36.21,36.06,36.1,106400.0,23.8304,23.87,23.7711,23.7975,106400.0
2007-10-09 09:40:00,36.1,36.23,36.1,36.21,60200.0,23.7975,23.8832,23.7975,23.87,60200.0
2007-10-09 09:50:00,36.2,36.23,36.18,36.2,76400.0,23.8634,23.8832,23.8502,23.8634,76400.0
2007-10-09 10:00:00,36.2,36.24,36.17,36.23,94800.0,23.8634,23.8898,23.8436,23.8832,94800.0
2007-10-09 10:10:00,36.23,36.27,36.2,36.27,80800.0,23.8832,23.9095,23.8634,23.9095,80800.0
2007-10-09 10:20:00,36.27,36.29,36.24,36.27,57200.0,23.9095,23.9227,23.8898,23.9095,57200.0
2007-10-09 10:30:00,36.27,36.27,36.24,36.24,77200.0,23.9095,23.9095,23.8898,23.8898,77200.0
2007-10-09 10:40:00,36.24,36.28,36.23,36.25,81000.0,23.8898,23.9161,23.8832,23.8963,81000.0
2007-10-09 10:50:00,36.25,36.26,36.21,36.26,119800.0,23.8963,23.9029,23.87,23.9029,119800.0
2007-10-09 11:00:00,36.26,36.27,36.22,36.26,56600.0,23.9029,23.9095,23.8766,23.9029,56600.0
2007-10-09 11:10:00,36.26,36.27,36.21,36.22,64600.0,23.9029,23.9095,23.87,23.8766,64600.0
2007-10-09 11:20:00,36.22,36.23,36.21,36.21,42400.0,23.8766,23.8832,23.87,23.87,42400.0
2007-10-09 11:30:00,36.21,36.25,36.15,36.23,121400.0,23.87,23.8963,23.8304,23.8832,121400.0
2007-10-09 11:40:00,36.23,36.23,36.19,36.2,40000.0,23.8832,23.8832,23.8568,23.8634,40000.0
2007-10-09 11:50:00,36.2,36.25,36.19,36.2,118600.0,23.8634,23.8963,23.8568,23.8634,118600.0
2007-10-09 12:00:00,36.2,36.21,36.15,36.16,34600.0,23.8634,23.87,23.8304,23.837,34600.0
2007-10-09 12:10:00,36.15,36.16,36.11,36.16,38800.0,23.8304,23.837,23.8041,23.837,38800.0
2007-10-09 12:20:00,36.16,36.19,36.12,36.17,312800.0,23.837,23.8568,23.8106,23.8436,312800.0
2007-10-09 12:30:00,36.17,36.18,36.09,36.12,78200.0,23.8436,23.8502,23.7909,23.8106,78200.0
2007-10-09 12:40:00,36.12,36.17,36.07,36.17,59200.0,23.8106,23.8436,23.7777,23.8436,59200.0
2007-10-09 12:50:00,36.16,36.2,36.14,36.14,36200.0,23.837,23.8634,23.8238,23.8238,36200.0
2007-10-09 13:00:00,36.13,36.17,36.06,36.15,81400.0,23.8172,23.8436,23.7711,23.8304,81400.0
2007-10-09 13:10:00,36.16,36.2,36.16,36.16,19400.0,23.837,23.8634,23.837,23.837,19400.0
2007-10-09 13:20:00,36.16,36.18,36.1,36.13,70600.0,23.837,23.8502,23.7975,23.8172,70600.0
2007-10-09 13:30:00,36.15,36.16,36.01,36.01,55600.0,23.8304,23.837,23.7381,23.7381,55600.0
2007-10-09 13:40:00,36.01,36.16,36.01,36.15,67800.0,23.7381,23.837,23.7381,23.8304,67800.0
2007-10-09 13:50:00,36.15,36.16,36.1,36.13,40600.0,23.8304,23.837,23.7975,23.8172,40600.0
2007-10-09 14:00:00,36.13,36.23,36.08,36.2,70400.0,23.8172,23.8832,23.7843,23.8634,70400.0
2007-10-09 14:10:00,36.21,36.22,36.16,36.16,40200.0,23.87,23.8766,23.837,23.837,40200.0
2007-10-09 14:20:00,36.17,36.24,36.17,36.24,54400.0,23.8436,23.8898,23.8436,23.8898,54400.0
2007-10-09 14:30:00,36.24,36.25,36.23,36.25,62800.0,23.8898,23.8963,23.8832,23.8963,62800.0
2007-10-09 14:40:00,36.24,36.27,36.23,36.25,54800.0,23.8898,23.9095,23.8832,23.8963,54800.0
2007-10-09 14:50:00,36.25,36.38,36.25,36.27,262800.0,23.8963,23.982,23.8963,23.9095,262800.0
2007-10-09 15:00:00,36.27,36.33,36.24,36.31,136200.0,23.9095,23.9491,23.8898,23.9359,136200.0
2007-10-09 15:10:00,36.3,36.34,36.28,36.33,99400.0,23.9293,23.9557,23.9161,23.9491,99400.0
2007-10-09 15:20:00,36.34,36.38,36.3,36.36,144000.0,23.9557,23.982,23.9293,23.9689,144000.0
2007-10-09 15:30:00,36.37,36.38,36.26,36.34,299400.0,23.9754,23.982,23.9029,23.9557,299400.0
2007-10-09 15:40:00,36.33,36.38,36.3,36.37,215400.0,23.9491,23.982,23.9293,23.9754,215400.0
2007-10-09 15:50:00,36.37,36.5,36.34,36.43,623600.0,23.9754,24.0611,23.9557,24.015,623600.0
2007-10-10 09:30:00,36.43,36.43,36.17,36.22,265000.0,24.015,24.015,23.8436,23.8766,265000.0
2007-10-10 09:40:00,36.24,36.3,36.21,36.23,173000.0,23.8898,23.9293,23.87,23.8832,173000.0
2007-10-10 09:50:00,36.21,36.22,36.02,36.05,189400.0,23.87,23.8766,23.7447,23.7645,189400.0
2007-10-10 10:00:00,36.04,36.22,36.0,36.2,501200.0,23.7579,23.8766,23.7315,23.8634,501200.0
2007-10-10 10:10:00,36.2,36.2,36.12,36.18,128400.0,23.8634,23.8634,23.8106,23.8502,128400.0
2007-10-10 10:20:00,36.18,36.26,36.17,36.24,96400.0,23.8502,23.9029,23.8436,23.8898,96400.0
2007-10-10 10:30:00,36.24,36.32,36.22,36.28,97400.0,23.8898,23.9425,23.8766,23.9161,97400.0
2007-10-10 10:40:00,36.27,36.41,36.24,36.35,264600.0,23.9095,24.0018,23.8898,23.9623,264600.0
2007-10-10 10:50:00,36.33,36.35,36.23,36.24,87000.0,23.9491,23.9623,23.8832,23.8898,87000.0
2007-10-10 11:00:00,36.24,36.33,36.2,36.31,159800.0,23.8898,23.9491,23.8634,23.9359,159800.0
2007-10-10 11:10:00,36.31,36.42,36.3,36.41,94000.0,23.9359,24.0084,23.9293,24.0018,94000.0
2007-10-10 11:20:00,36.41,36.43,36.38,36.41,171800.0,24.0018,24.015,23.982,24.0018,171800.0
2007-10-10 11:30:00,36.41,36.49,36.4,36.49,99800.0,24.0018,24.0546,23.9952,24.0546,99800.0
2007-10-10 11:40:00,36.49,36.49,36.42,36.42,78000.0,24.0546,24.0546,24.0084,24.0084,78000.0
2007-10-10 11:50:00,36.43,36.55,36.42,36.45,338200.0,24.015,24.0941,24.0084,24.0282,338200.0
2007-10-10 12:00:00,36.45,36.52,36.4,36.48,228600.0,24.0282,24.0743,23.9952,24.048,228600.0
2007-10-10 12:10:00,36.47,36.51,36.41,36.43,127800.0,24.0414,24.0677,24.0018,24.015,127800.0
2007-10-10 12:20:00,36.43,36.52,36.43,36.48,211800.0,24.015,24.0743,24.015,24.048,211800.0
2007-10-10 12:30:00,36.47,36.48,36.43,36.43,70000.0,24.0414,24.048,24.015,24.015,70000.0
2007-10-10 12:40:00,36.42,36.46,36.38,36.43,155600.0,24.0084,24.0348,23.982,24.015,155600.0
2007-10-10 12:50:00,36.44,36.55,36.41,36.43,303800.0,24.0216,24.0941,24.0018,24.015,303800.0
2007-10-10 13:00:00,36.43,36.45,36.38,36.38,131000.0,24.015,24.0282,23.982,23.982,131000.0
2007-10-10 13:10:00,36.37,36.39,36.28,36.37,139600.0,23.9754,23.9886,23.9161,23.9754,139600.0
2007-10-10 13:20:00,36.36,36.42,36.33,36.34,97600.0,23.9689,24.0084,23.9491,23.9557,97600.0
2007-10-10 13:30:00,36.34,36.38,36.3,36.3,126400.0,23.9557,23.982,23.9293,23.9293,126400.0
2007-10-10 13:40:00,36.3,36.39,36.27,36.34,153600.0,23.9293,23.9886,23.9095,23.9557,153600.0
2007-10-10 13:50:00,36.34,36.35,36.33,36.34,59400.0,23.9557,23.9623,23.9491,23.9557,59400.0
2007-10-10 14:00:00,36.34,36.34,36.3,36.3,85200.0,23.9557,23.9557,23.9293,23.9293,85200.0
2007-10-10 14:10:00,36.31,36.31,36.3,36.31,54600.0,23.9359,23.9359,23.9293,23.9359,54600.0
2007-10-10 14:20:00,36.31,36.31,36.25,36.25,235600.0,23.9359,23.9359,23.8963,23.8963,235600.0
2007-10-10 14:30:00,36.25,36.35,36.24,36.35,80200.0,23.8963,23.9623,23.8898,23.9623,80200.0
2007-10-10 14:40:00,36.34,36.51,36.33,36.48,175600.0,23.9557,24.0677,23.9491,24.048,175600.0
2007-10-10 14:50:00,36.48,36.54,36.45,36.45,110600.0,24.048,24.0875,24.0282,24.0282,110600.0
2007-10-10 15:00:00,36.45,36.52,36.44,36.48,153800.0,24.0282,24.0743,24.0216,24.048,153800.0
2007-10-10 15:10:00,36.48,36.52,36.43,36.49,147400.0,24.048,24.0743,24.015,24.0546,147400.0
2007-10-10 15:20:00,36.51,36.52,36.49,36.52,147200.0,24.0677,24.0743,24.0546,24.0743,147200.0
2007-10-10 15:30:00,36.51,36.51,36.32,36.33,122200.0,24.0677,24.0677,23.9425,23.9491,122200.0
2007-10-10 15:40:00,36.33,36.38,36.3,36.32,185400.0,23.9491,23.982,23.9293,23.9425,185400.0
2007-10-10 15:50:00,36.32,36.5,36.31,36.41,692600.0,23.9425,24.0611,23.9359,24.0018,692600.0
2007-10-11 09:30:00,36.52,36.71,36.49,36.5,100000.0,24.0743,24.1996,24.0546,24.0611,100000.0
2007-10-11 09:40:00,36.5,36.55,36.45,36.48,201800.0,24.0611,24.0941,24.0282,24.048,201800.0
2007-10-11 09:50:00,36.48,36.51,36.42,36.44,95000.0,24.048,24.0677,24.0084,24.0216,95000.0
2007-10-11 10:00:00,36.44,36.49,36.38,36.44,311800.0,24.0216,24.0546,23.982,24.0216,311800.0
2007-10-11 10:10:00,36.44,36.48,36.42,36.45,142600.0,24.0216,24.048,24.0084,24.0282,142600.0
2007-10-11 10:20:00,36.44,36.48,36.43,36.48,88800.0,24.0216,24.048,24.015,24.048,88800.0
2007-10-11 10:30:00,36.47,36.49,36.42,36.46,86800.0,24.0414,24.0546,24.0084,24.0348,86800.0
2007-10-11 10:40:00,36.46,36.48,36.45,36.46,68800.0,24.0348,24.048,24.0282,24.0348,68800.0
2007-10-11 10:50:00,36.47,36.57,36.45,36.57,84400.0,24.0414,24.1073,24.0282,24.1073,84400.0
2007-10-11 11:00:00,36.58,36.59,36.55,36.59,91200.0,24.1139,24.1205,24.0941,24.1205,91200.0
2007-10-11 11:10:00,36.59,36.63,36.57,36.62,82400.0,24.1205,24.1468,24.1073,24.1403,82400.0
2007-10-11 11:20:00,36.62,36.65,36.6,36.6,88400.0,24.1403,24.16,24.1271,24.1271,88400.0
2007-10-11 11:30:00,36.61,36.67,36.58,36.66,98400.0,24.1337,24.1732,24.1139,24.1666,98400.0
2007-10-11 11:40:00,36.66,36.68,36.66,36.67,101800.0,24.1666,24.1798,24.1666,24.1732,101800.0
2007-10-11 11:50:00,36.67,36.68,36.65,36.67,68200.0,24.1732,24.1798,24.16,24.1732,68200.0
2007-10-11 12:00:00,36.68,36.71,36.67,36.68,134600.0,24.1798,24.1996,24.1732,24.1798,134600.0
2007-10-11 12:10:00,36.68,36.68,36.59,36.6,303400.0,24.1798,24.1798,24.1205,24.1271,303400.0
2007-10-11 12:20:00,36.6,36.65,36.6,36.63,225600.0,24.1271,24.16,24.1271,24.1468,225600.0
2007-10-11 12:30:00,36.63,36.67,36.62,36.62,119200.0,24.1468,24.1732,24.1403,24.1403,119200.0
2007-10-11 12:40:00,36.62,36.66,36.62,36.65,90400.0,24.1403,24.1666,24.1403,24.16,90400.0
2007-10-11 12:50:00,36.65,36.71,36.65,36.71,123800.0,24.16,24.1996,24.16,24.1996,123800.0
2007-10-11 13:00:00,36.71,36.72,36.68,36.69,120200.0,24.1996,24.2062,24.1798,24.1864,120200.0
2007-10-11 13:10:00,36.69,36.73,36.69,36.71,89600.0,24.1864,24.2128,24.1864,24.1996,89600.0
2007-10-11 13:20:00,36.71,36.73,36.7,36.73,68000.0,24.1996,24.2128,24.193,24.2128,68000.0
2007-10-11 13:30:00,36.73,36.73,36.7,36.71,74800.0,24.2128,24.2128,24.193,24.1996,74800.0
2007-10-11 13:40:00,36.71,36.72,36.7,36.71,128600.0,24.1996,24.2062,24.193,24.1996,128600.0
2007-10-11 13:50:00,36.71,36.73,36.7,36.73,176200.0,24.1996,24.2128,24.193,24.2128,176200.0
2007-10-11 14:00:00,36.73,36.73,36.69,36.7,286200.0,24.2128,24.2128,24.1864,24.193,286200.0
2007-10-11 14:10:00,36.7,36.71,36.68,36.68,176600.0,24.193,24.1996,24.1798,24.1798,176600.0
2007-10-11 14:20:00,36.68,36.74,36.66,36.72,235200.0,24.1798,24.2194,24.1666,24.2062,235200.0
2007-10-11 14:30:00,36.71,36.74,36.69,36.7,281200.0,24.1996,24.2194,24.1864,24.193,281200.0
2007-10-11 14:40:00,36.71,36.71,36.69,36.69,275000.0,24.1996,24.1996,24.1864,24.1864,275000.0
2007-10-11 14:50:00,36.69,36.72,36.65,36.68,229600.0,24.1864,24.2062,24.16,24.1798,229600.0
2007-10-11 15:00:00,36.68,36.75,36.65,36.73,2981000.0,24.1798,24.2259,24.16,24.2128,2981000.0
2007-10-11 15:10:00,36.73,36.77,36.72,36.74,216600.0,24.2128,24.2391,24.2062,24.2194,216600.0
2007-10-11 15:20:00,36.75,36.83,36.72,36.72,228800.0,24.2259,24.2787,24.2062,24.2062,228800.0
2007-10-11 15:30:00,36.72,36.72,36.6,36.72,348800.0,24.2062,24.2062,24.1271,24.2062,348800.0
2007-10-11 15:40:00,36.72,36.84,36.69,36.77,275400.0,24.2062,24.2853,24.1864,24.2391,275400.0
2007-10-11 15:50:00,36.77,36.81,36.74,36.8,387200.0,24.2391,24.2655,24.2194,24.2589,387200.0
2007-10-12 09:30:00,36.75,36.77,36.58,36.74,124600.0,24.2259,24.2391,24.1139,24.2194,124600.0
2007-10-12 09:40:00,36.74,36.83,36.72,36.83,93600.0,24.2194,24.2787,24.2062,24.2787,93600.0
2007-10-12 09:50:00,36.83,36.83,36.69,36.76,73600.0,24.2787,24.2787,24.1864,24.2325,73600.0
2007-10-12 10:00:00,36.76,36.84,36.75,36.8,104000.0,24.2325,24.2853,24.2259,24.2589,104000.0
2007-10-12 10:10:00,36.8,36.85,36.74,36.81,74000.0,24.2589,24.2919,24.2194,24.2655,74000.0
2007-10-12 10:20:00,36.81,36.87,36.79,36.87,73800.0,24.2655,24.3051,24.2523,24.3051,73800.0
2007-10-12 10:30:00,36.86,36.88,36.83,36.85,50000.0,24.2985,24.3116,24.2787,24.2919,50000.0
2007-10-12 10:40:00,36.85,36.85,36.76,36.8,89400.0,24.2919,24.2919,24.2325,24.2589,89400.0
2007-10-12 10:50:00,36.8,36.83,36.73,36.75,83800.0,24.2589,24.2787,24.2128,24.2259,83800.0
2007-10-12 11:00:00,36.75,36.8,36.73,36.76,52000.0,24.2259,24.2589,24.2128,24.2325,52000.0
2007-10-12 11:10:00,36.77,36.81,36.75,36.78,122400.0,24.2391,24.2655,24.2259,24.2457,122400.0
2007-10-12 11:20:00,36.78,36.87,36.78,36.85,134600.0,24.2457,24.3051,24.2457,24.2919,134600.0
2007-10-12 11:30:00,36.85,36.92,36.85,36.91,103000.0,24.2919,24.338,24.2919,24.3314,103000.0
2007-10-12 11:40:00,36.91,36.95,36.88,36.95,120200.0,24.3314,24.3578,24.3116,24.3578,120200.0
2007-10-12 11:50:00,36.95,36.98,36.93,36.94,119200.0,24.3578,24.3776,24.3446,24.3512,119200.0
2007-10-12 12:00:00,36.94,36.95,36.9,36.92,106000.0,24.3512,24.3578,24.3248,24.338,106000.0
2007-10-12 12:10:00,36.92,36.96,36.91,36.93,78600.0,24.338,24.3644,24.3314,24.3446,78600.0
2007-10-12 12:20:00,36.92,36.96,36.91,36.95,63400.0,24.338,24.3644,24.3314,24.3578,63400.0
2007-10-12 12:30:00,36.95,36.96,36.92,36.95,84200.0,24.3578,24.3644,24.338,24.3578,84200.0
2007-10-12 12:40:00,36.95,36.99,36.95,36.98,98000.0,24.3578,24.3842,24.3578,24.3776,98000.0
2007-10-12 12:50:00,36.98,36.98,36.93,36.95,167800.0,24.3776,24.3776,24.3446,24.3578,167800.0
2007-10-12 13:00:00,36.95,36.97,36.94,36.94,157800.0,24.3578,24.371,24.3512,24.3512,157800.0
2007-10-12 13:10:00,36.94,36.96,36.93,36.93,82200.0,24.3512,24.3644,24.3446,24.3446,82200.0
2007-10-12 13:20:00,36.93,36.94,36.8,36.84,94600.0,24.3446,24.3512,24.2589,24.2853,94600.0
2007-10-12 13:30:00,36.85,36.9,36.84,36.89,90200.0,24.2919,24.3248,24.2853,24.3182,90200.0
2007-10-12 13:40:00,36.88,36.98,36.88,36.97,74200.0,24.3116,24.3776,24.3116,24.371,74200.0
2007-10-12 13:50:00,36.97,36.99,36.97,36.99,68400.0,24.371,24.3842,24.371,24.3842,68400.0
2007-10-12 14:00:00,36.99,37.0,36.97,36.98,126800.0,24.3842,24.3908,24.371,24.3776,126800.0
2007-10-12 14:10:00,36.98,36.99,36.96,36.99,68800.0,24.3776,24.3842,24.3644,24.3842,68800.0
2007-10-12 14:20:00,36.98,36.99,36.95,36.99,70000.0,24.3776,24.3842,24.3578,24.3842,70000.0
2007-10-12 14:30:00,36.99,37.04,36.99,37.03,136400.0,24.3842,24.4171,24.3842,24.4105,136400.0
2007-10-12 14:40:00,37.03,37.08,37.03,37.07,106000.0,24.4105,24.4435,24.4105,24.4369,106000.0
2007-10-12 14:50:00,37.07,37.08,37.02,37.02,108000.0,24.4369,24.4435,24.4039,24.4039,108000.0
2007-10-12 15:00:00,37.02,37.05,36.99,37.05,123000.0,24.4039,24.4237,24.3842,24.4237,123000.0
2007-10-12 15:10:00,37.05,37.12,37.05,37.12,154600.0,24.4237,24.4699,24.4237,24.4699,154600.0
2007-10-12 15:20:00,37.12,37.24,37.1,37.19,389200.0,24.4699,24.549,24.4567,24.516,389200.0
2007-10-12 15:30:00,37.19,37.24,37.13,37.14,228000.0,24.516,24.549,24.4764,24.483,228000.0
2007-10-12 15:40:00,37.14,37.14,37.06,37.07,162200.0,24.483,24.483,24.4303,24.4369,162200.0
2007-10-12 15:50:00,37.07,37.15,37.06,37.15,276800.0,24.4369,24.4896,24.4303,24.4896,276800.0
2007-10-15 09:30:00,37.23,37.26,36.99,37.08,122600.0,24.5424,24.5621,24.3842,24.4435,122600.0
2007-10-15 09:40:00,37.08,37.14,37.06,37.12,89400.0,24.4435,24.483,24.4303,24.4699,89400.0
2007-10-15 09:50:00,37.12,37.13,37.1,37.12,71200.0,24.4699,24.4764,24.4567,24.4699,71200.0
2007-10-15 10:00:00,37.12,37.12,37.03,37.04,123200.0,24.4699,24.4699,24.4105,24.4171,123200.0
2007-10-15 10:10:00,37.04,37.04,36.95,36.99,143000.0,24.4171,24.4171,24.3578,24.3842,143000.0
2007-10-15 10:20:00,36.99,37.01,36.96,36.96,118600.0,24.3842,24.3973,24.3644,24.3644,118600.0
2007-10-15 10:30:00,36.96,37.01,36.95,36.97,178600.0,24.3644,24.3973,24.3578,24.371,178600.0
2007-10-15 10:40:00,36.97,36.97,36.92,36.94,131400.0,24.371,24.371,24.338,24.3512,131400.0
2007-10-15 10:50:00,36.94,36.97,36.93,36.95,107000.0,24.3512,24.371,24.3446,24.3578,107000.0
2007-10-15 11:00:00,36.94,36.95,36.84,36.87,132000.0,24.3512,24.3578,24.2853,24.3051,132000.0
2007-10-15 11:10:00,36.87,36.88,36.82,36.84,115800.0,24.3051,24.3116,24.2721,24.2853,115800.0
2007-10-15 11:20:00,36.85,36.9,36.79,36.88,146000.0,24.2919,24.3248,24.2523,24.3116,146000.0
2007-10-15 11:30:00,36.87,36.93,36.85,36.91,104800.0,24.3051,24.3446,24.2919,24.3314,104800.0
2007-10-15 11:40:00,36.91,36.91,36.88,36.91,75400.0,24.3314,24.3314,24.3116,24.3314,75400.0
2007-10-15 11:50:00,36.91,36.96,36.82,36.82,69200.0,24.3314,24.3644,24.2721,24.2721,69200.0
2007-10-15 12:00:00,36.82,36.88,36.81,36.81,79200.0,24.2721,24.3116,24.2655,24.2655,79200.0
2007-10-15 12:10:00,36.8,36.89,36.78,36.85,76200.0,24.2589,24.3182,24.2457,24.2919,76200.0
2007-10-15 12:20:00,36.85,36.87,36.77,36.8,82400.0,24.2919,24.3051,24.2391,24.2589,82400.0
2007-10-15 12:30:00,36.8,36.8,36.69,36.74,144200.0,24.2589,24.2589,24.1864,24.2194,144200.0
2007-10-15 12:40:00,36.74,36.78,36.72,36.77,126800.0,24.2194,24.2457,24.2062,24.2391,126800.0
2007-10-15 12:50:00,36.77,36.84,36.76,36.79,93000.0,24.2391,24.2853,24.2325,24.2523,93000.0
2007-10-15 13:00:00,36.8,36.81,36.73,36.74,72600.0,24.2589,24.2655,24.2128,24.2194,72600.0
2007-10-15 13:10:00,36.75,36.77,36.74,36.74,71600.0,24.2259,24.2391,24.2194,24.2194,71600.0
2007-10-15 13:20:00,36.74,36.77,36.73,36.74,78600.0,24.2194,24.2391,24.2128,24.2194,78600.0
2007-10-15 13:30:00,36.74,36.81,36.72,36.79,100400.0,24.2194,24.2655,24.2062,24.2523,100400.0
2007-10-15 13:40:00,36.79,36.85,36.77,36.82,104000.0,24.2523,24.2919,24.2391,24.2721,104000.0
2007-10-15 13:50:00,36.83,36.83,36.73,36.8,111200.0,24.2787,24.2787,24.2128,24.2589,111200.0
2007-10-15 14:00:00,36.79,36.79,36.73,36.74,73800.0,24.2523,24.2523,24.2128,24.2194,73800.0
2007-10-15 14:10:00,36.74,36.76,36.71,36.74,120000.0,24.2194,24.2325,24.1996,24.2194,120000.0
2007-10-15 14:20:00,36.74,36.79,36.72,36.74,119400.0,24.2194,24.2523,24.2062,24.2194,119400.0
2007-10-15 14:30:00,36.74,36.88,36.74,36.88,104800.0,24.2194,24.3116,24.2194,24.3116,104800.0
2007-10-15 14:40:00,36.88,36.94,36.87,36.88,68600.0,24.3116,24.3512,24.3051,24.3116,68600.0
2007-10-15 14:50:00,36.87,36.88,36.77,36.77,68600.0,24.3051,24.3116,24.2391,24.2391,68600.0
2007-10-15 15:00:00,36.77,36.82,36.76,36.8,86000.0,24.2391,24.2721,24.2325,24.2589,86000.0
2007-10-15 15:10:00,36.8,36.8,36.73,36.74,113000.0,24.2589,24.2589,24.2128,24.2194,113000.0
2007-10-15 15:20:00,36.74,36.77,36.66,36.71,171600.0,24.2194,24.2391,24.1666,24.1996,171600.0
2007-10-15 15:30:00,36.71,36.74,36.7,36.74,158800.0,24.1996,24.2194,24.193,24.2194,158800.0
2007-10-15 15:40:00,36.74,36.85,36.71,36.82,200400.0,24.2194,24.2919,24.1996,24.2721,200400.0
2007-10-15 15:50:00,36.81,36.83,36.77,36.81,344200.0,24.2655,24.2787,24.2391,24.2655,344200.0
2007-10-16 09:30:00,36.82,36.82,36.65,36.74,157000.0,24.2721,24.2721,24.16,24.2194,157000.0
2007-10-16 09:40:00,36.74,36.88,36.71,36.84,107800.0,24.2194,24.3116,24.1996,24.2853,107800.0
2007-10-16 09:50:00,36.84,36.85,36.69,36.75,104200.0,24.2853,24.2919,24.1864,24.2259,104200.0
2007-10-16 10:00:00,36.74,36.79,36.69,36.77,103000.0,24.2194,24.2523,24.1864,24.2391,103000.0
2007-10-16 10:10:00,36.77,36.77,36.71,36.71,93400.0,24.2391,24.2391,24.1996,24.1996,93400.0
2007-10-16 10:20:00,36.72,36.74,36.67,36.7,80600.0,24.2062,24.2194,24.1732,24.193,80600.0
2007-10-16 10:30:00,36.7,36.73,36.69,36.72,120400.0,24.193,24.2128,24.1864,24.2062,120400.0
2007-10-16 10:40:00,36.72,36.74,36.69,36.74,64800.0,24.2062,24.2194,24.1864,24.2194,64800.0
2007-10-16 10:50:00,36.74,36.8,36.73,36.78,71200.0,24.2194,24.2589,24.2128,24.2457,71200.0
2007-10-16 11:00:00,36.78,36.81,36.77,36.78,100400.0,24.2457,24.2655,24.2391,24.2457,100400.0
2007-10-16 11:10:00,36.77,36.78,36.69,36.69,81800.0,24.2391,24.2457,24.1864,24.1864,81800.0
2007-10-16 11:20:00,36.69,36.73,36.68,36.69,85600.0,24.1864,24.2128,24.1798,24.1864,85600.0
2007-10-16 11:30:00,36.7,36.8,36.69,36.74,92000.0,24.193,24.2589,24.1864,24.2194,92000.0
2007-10-16 11:40:00,36.74,36.74,36.7,36.71,104800.0,24.2194,24.2194,24.193,24.1996,104800.0
2007-10-16 11:50:00,36.71,36.72,36.67,36.71,96400.0,24.1996,24.2062,24.1732,24.1996,96400.0
2007-10-16 12:00:00,36.71,36.74,36.69,36.71,48800.0,24.1996,24.2194,24.1864,24.1996,48800.0
2007-10-16 12:10:00,36.71,36.76,36.68,36.74,62200.0,24.1996,24.2325,24.1798,24.2194,62200.0
2007-10-16 12:20:00,36.74,36.74,36.67,36.71,60000.0,24.2194,24.2194,24.1732,24.1996,60000.0
2007-10-16 12:30:00,36.71,36.73,36.69,36.7,77800.0,24.1996,24.2128,24.1864,24.193,77800.0
2007-10-16 12:40:00,36.7,36.73,36.68,36.73,72800.0,24.193,24.2128,24.1798,24.2128,72800.0
2007-10-16 12:50:00,36.73,36.74,36.73,36.73,27600.0,24.2128,24.2194,24.2128,24.2128,27600.0
2007-10-16 13:00:00,36.73,36.74,36.7,36.7,67600.0,24.2128,24.2194,24.193,24.193,67600.0
2007-10-16 13:10:00,36.71,36.71,36.63,36.64,90200.0,24.1996,24.1996,24.1468,24.1534,90200.0
2007-10-16 13:20:00,36.64,36.64,36.57,36.6,151400.0,24.1534,24.1534,24.1073,24.1271,151400.0
2007-10-16 13:30:00,36.6,36.63,36.57,36.63,91200.0,24.1271,24.1468,24.1073,24.1468,91200.0
2007-10-16 13:40:00,36.63,36.65,36.59,36.63,63600.0,24.1468,24.16,24.1205,24.1468,63600.0
2007-10-16 13:50:00,36.63,36.63,36.54,36.54,108800.0,24.1468,24.1468,24.0875,24.0875,108800.0
2007-10-16 14:00:00,36.54,36.59,36.52,36.56,152600.0,24.0875,24.1205,24.0743,24.1007,152600.0
2007-10-16 14:10:00,36.56,36.62,36.54,36.56,95800.0,24.1007,24.1403,24.0875,24.1007,95800.0
2007-10-16 14:20:00,36.56,36.58,36.54,36.55,117600.0,24.1007,24.1139,24.0875,24.0941,117600.0
2007-10-16 14:30:00,36.55,36.56,36.48,36.49,144000.0,24.0941,24.1007,24.048,24.0546,144000.0
2007-10-16 14:40:00,36.49,36.51,36.47,36.47,93200.0,24.0546,24.0677,24.0414,24.0414,93200.0
2007-10-16 14:50:00,36.48,36.49,36.46,36.47,90400.0,24.048,24.0546,24.0348,24.0414,90400.0
2007-10-16 15:00:00,36.47,36.47,36.42,36.43,122200.0,24.0414,24.0414,24.0084,24.015,122200.0
2007-10-16 15:10:00,36.43,36.55,36.43,36.54,246400.0,24.015,24.0941,24.015,24.0875,246400.0
2007-10-16 15:20:00,36.55,36.6,36.53,36.59,96800.0,24.0941,24.1271,24.0809,24.1205,96800.0
2007-10-16 15:30:00,36.59,36.67,36.55,36.63,103400.0,24.1205,24.1732,24.0941,24.1468,103400.0
2007-10-16 15:40:00,36.64,36.64,36.57,36.57,97600.0,24.1534,24.1534,24.1073,24.1073,97600.0
2007-10-16 15:50:00,36.57,36.65,36.57,36.64,224000.0,24.1073,24.16,24.1073,24.1534,224000.0
2007-10-17 09:30:00,36.68,36.8,36.53,36.6,128800.0,24.1798,24.2589,24.0809,24.1271,128800.0
2007-10-17 09:40:00,36.6,36.67,36.49,36.58,103800.0,24.1271,24.1732,24.0546,24.1139,103800.0
2007-10-17 09:50:00,36.57,36.66,36.57,36.6,90600.0,24.1073,24.1666,24.1073,24.1271,90600.0
2007-10-17 10:00:00,36.6,36.66,36.57,36.61,114400.0,24.1271,24.1666,24.1073,24.1337,114400.0
2007-10-17 10:10:00,36.62,36.72,36.6,36.67,150200.0,24.1403,24.2062,24.1271,24.1732,150200.0
2007-10-17 10:20:00,36.67,36.7,36.64,36.66,188400.0,24.1732,24.193,24.1534,24.1666,188400.0
2007-10-17 10:30:00,36.67,36.68,36.58,36.62,86600.0,24.1732,24.1798,24.1139,24.1403,86600.0
2007-10-17 10:40:00,36.6,36.62,36.48,36.49,105200.0,24.1271,24.1403,24.048,24.0546,105200.0
2007-10-17 10:50:00,36.49,36.56,36.49,36.52,60000.0,24.0546,24.1007,24.0546,24.0743,60000.0
2007-10-17 11:00:00,36.52,36.55,36.48,36.55,95600.0,24.0743,24.0941,24.048,24.0941,95600.0
2007-10-17 11:10:00,36.54,36.61,36.54,36.57,71000.0,24.0875,24.1337,24.0875,24.1073,71000.0
2007-10-17 11:20:00,36.57,36.63,36.56,36.6,75000.0,24.1073,24.1468,24.1007,24.1271,75000.0
2007-10-17 11:30:00,36.6,36.65,36.6,36.63,105800.0,24.1271,24.16,24.1271,24.1468,105800.0
2007-10-17 11:40:00,36.63,36.66,36.61,36.63,60600.0,24.1468,24.1666,24.1337,24.1468,60600.0
2007-10-17 11:50:00,36.63,36.65,36.6,36.6,56400.0,24.1468,24.16,24.1271,24.1271,56400.0
2007-10-17 12:00:00,36.6,36.64,36.6,36.61,83200.0,24.1271,24.1534,24.1271,24.1337,83200.0
2007-10-17 12:10:00,36.62,36.62,36.6,36.6,58000.0,24.1403,24.1403,24.1271,24.1271,58000.0
2007-10-17 12:20:00,36.6,36.62,36.52,36.53,86800.0,24.1271,24.1403,24.0743,24.0809,86800.0
2007-10-17 12:30:00,36.53,36.56,36.52,36.55,61000.0,24.0809,24.1007,24.0743,24.0941,61000.0
2007-10-17 12:40:00,36.55,36.57,36.52,36.54,54200.0,24.0941,24.1073,24.0743,24.0875,54200.0
2007-10-17 12:50:00,36.54,36.55,36.45,36.46,71800.0,24.0875,24.0941,24.0282,24.0348,71800.0
2007-10-17 13:00:00,36.46,36.48,36.41,36.42,113800.0,24.0348,24.048,24.0018,24.0084,113800.0
2007-10-17 13:10:00,36.42,36.54,36.41,36.52,96200.0,24.0084,24.0875,24.0018,24.0743,96200.0
2007-10-17 13:20:00,36.51,36.51,36.47,36.48,42000.0,24.0677,24.0677,24.0414,24.048,42000.0
2007-10-17 13:30:00,36.49,36.57,36.46,36.46,77400.0,24.0546,24.1073,24.0348,24.0348,77400.0
2007-10-17 13:40:00,36.46,36.51,36.46,36.49,66000.0,24.0348,24.0677,24.0348,24.0546,66000.0
2007-10-17 13:50:00,36.49,36.5,36.46,36.48,102800.0,24.0546,24.0611,24.0348,24.048,102800.0
2007-10-17 14:00:00,36.48,36.51,36.44,36.49,113000.0,24.048,24.0677,24.0216,24.0546,113000.0
2007-10-17 14:10:00,36.49,36.56,36.47,36.51,114200.0,24.0546,24.1007,24.0414,24.0677,114200.0
2007-10-17 14:20:00,36.51,36.6,36.51,36.6,99600.0,24.0677,24.1271,24.0677,24.1271,99600.0
2007-10-17 14:30:00,36.6,36.64,36.55,36.6,125400.0,24.1271,24.1534,24.0941,24.1271,125400.0
2007-10-17 14:40:00,36.6,36.66,36.52,36.52,95600.0,24.1271,24.1666,24.0743,24.0743,95600.0
2007-10-17 14:50:00,36.51,36.53,36.46,36.47,74400.0,24.0677,24.0809,24.0348,24.0414,74400.0
2007-10-17 15:00:00,36.47,36.49,36.41,36.47,152800.0,24.0414,24.0546,24.0018,24.0414,152800.0
2007-10-17 15:10:00,36.46,36.49,36.42,36.44,116600.0,24.0348,24.0546,24.0084,24.0216,116600.0
2007-10-17 15:20:00,36.43,36.46,36.34,36.37,190400.0,24.015,24.0348,23.9557,23.9754,190400.0
2007-10-17 15:30:00,36.37,36.42,36.35,36.35,160400.0,23.9754,24.0084,23.9623,23.9623,160400.0
2007-10-17 15:40:00,36.35,36.47,36.34,36.41,312400.0,23.9623,24.0414,23.9557,24.0018,312400.0
2007-10-17 15:50:00,36.42,36.44,36.36,36.44,317600.0,24.0084,24.0216,23.9689,24.0216,317600.0
2007-10-18 09:30:00,36.37,36.5,36.31,36.36,203200.0,23.9754,24.0611,23.9359,23.9689,203200.0
2007-10-18 09:40:00,36.37,36.48,36.37,36.43,108800.0,23.9754,24.048,23.9754,24.015,108800.0
2007-10-18 09:50:00,36.43,36.48,36.33,36.44,106400.0,24.015,24.048,23.9491,24.0216,106400.0
2007-10-18 10:00:00,36.45,36.47,36.17,36.22,223600.0,24.0282,24.0414,23.8436,23.8766,223600.0
2007-10-18 10:10:00,36.22,36.35,36.19,36.29,105400.0,23.8766,23.9623,23.8568,23.9227,105400.0
2007-10-18 10:20:00,36.29,36.4,36.29,36.35,100400.0,23.9227,23.9952,23.9227,23.9623,100400.0
2007-10-18 10:30:00,36.34,36.41,36.32,36.41,67000.0,23.9557,24.0018,23.9425,24.0018,67000.0
2007-10-18 10:40:00,36.4,36.41,36.25,36.26,88200.0,23.9952,24.0018,23.8963,23.9029,88200.0
2007-10-18 10:50:00,36.26,36.33,36.24,36.24,65000.0,23.9029,23.9491,23.8898,23.8898,65000.0
2007-10-18 11:00:00,36.24,36.27,36.21,36.21,61800.0,23.8898,23.9095,23.87,23.87,61800.0
2007-10-18 11:10:00,36.2,36.24,36.16,36.24,113200.0,23.8634,23.8898,23.837,23.8898,113200.0
2007-10-18 11:20:00,36.23,36.3,36.23,36.28,49000.0,23.8832,23.9293,23.8832,23.9161,49000.0
2007-10-18 11:30:00,36.28,36.33,36.26,36.32,79800.0,23.9161,23.9491,23.9029,23.9425,79800.0
2007-10-18 11:40:00,36.33,36.35,36.27,36.27,56600.0,23.9491,23.9623,23.9095,23.9095,56600.0
2007-10-18 11:50:00,36.27,36.31,36.26,36.29,89600.0,23.9095,23.9359,23.9029,23.9227,89600.0
2007-10-18 12:00:00,36.29,36.33,36.24,36.25,90400.0,23.9227,23.9491,23.8898,23.8963,90400.0
2007-10-18 12:10:00,36.25,36.27,36.23,36.25,53000.0,23.8963,23.9095,23.8832,23.8963,53000.0
2007-10-18 12:20:00,36.26,36.31,36.25,36.3,35600.0,23.9029,23.9359,23.8963,23.9293,35600.0
2007-10-18 12:30:00,36.3,36.3,36.26,36.26,50400.0,23.9293,23.9293,23.9029,23.9029,50400.0
2007-10-18 12:40:00,36.27,36.31,36.24,36.31,96000.0,23.9095,23.9359,23.8898,23.9359,96000.0
2007-10-18 12:50:00,36.31,36.35,36.26,36.26,59400.0,23.9359,23.9623,23.9029,23.9029,59400.0
2007-10-18 13:00:00,36.26,36.35,36.26,36.35,62000.0,23.9029,23.9623,23.9029,23.9623,62000.0
2007-10-18 13:10:00,36.35,36.36,36.3,36.35,66000.0,23.9623,23.9689,23.9293,23.9623,66000.0
2007-10-18 13:20:00,36.34,36.35,36.32,36.35,42200.0,23.9557,23.9623,23.9425,23.9623,42200.0
2007-10-18 13:30:00,36.34,36.43,36.34,36.42,75000.0,23.9557,24.015,23.9557,24.0084,75000.0
2007-10-18 13:40:00,36.42,36.44,36.38,36.4,75800.0,24.0084,24.0216,23.982,23.9952,75800.0
2007-10-18 13:50:00,36.4,36.43,36.36,36.37,96400.0,23.9952,24.015,23.9689,23.9754,96400.0
2007-10-18 14:00:00,36.37,36.39,36.35,36.38,77400.0,23.9754,23.9886,23.9623,23.982,77400.0
2007-10-18 14:10:00,36.38,36.4,36.34,36.39,67600.0,23.982,23.9952,23.9557,23.9886,67600.0
2007-10-18 14:20:00,36.4,36.4,36.35,36.38,50400.0,23.9952,23.9952,23.9623,23.982,50400.0
2007-10-18 14:30:00,36.38,36.41,36.37,36.4,46200.0,23.982,24.0018,23.9754,23.9952,46200.0
2007-10-18 14:40:00,36.4,36.44,36.38,36.4,71200.0,23.9952,24.0216,23.982,23.9952,71200.0
2007-10-18 14:50:00,36.4,36.43,36.38,36.42,41400.0,23.9952,24.015,23.982,24.0084,41400.0
2007-10-18 15:00:00,36.41,36.49,36.41,36.48,51800.0,24.0018,24.0546,24.0018,24.048,51800.0
2007-10-18 15:10:00,36.48,36.5,36.47,36.48,63600.0,24.048,24.0611,24.0414,24.048,63600.0
2007-10-18 15:20:00,36.48,36.48,36.42,36.43,71600.0,24.048,24.048,24.0084,24.015,71600.0
2007-10-18 15:30:00,36.43,36.43,36.37,36.41,78600.0,24.015,24.015,23.9754,24.0018,78600.0
2007-10-18 15:40:00,36.42,36.48,36.41,36.43,124000.0,24.0084,24.048,24.0018,24.015,124000.0
2007-10-18 15:50:00,36.44,36.47,36.43,36.45,139600.0,24.0216,24.0414,24.015,24.0282,139600.0
2007-10-19 09:30:00,36.28,36.42,36.27,36.27,729000.0,23.9161,24.0084,23.9095,23.9095,729000.0
2007-10-19 09:40:00,36.29,36.35,36.15,36.34,155000.0,23.9227,23.9623,23.8304,23.9557,155000.0
2007-10-19 09:50:00,36.34,36.54,36.34,36.52,102600.0,23.9557,24.0875,23.9557,24.0743,102600.0
2007-10-19 10:00:00,36.54,36.55,36.51,36.52,161800.0,24.0875,24.0941,24.0677,24.0743,161800.0
2007-10-19 10:10:00,36.52,36.52,36.35,36.35,99800.0,24.0743,24.0743,23.9623,23.9623,99800.0
2007-10-19 10:20:00,36.35,36.43,36.35,36.43,89800.0,23.9623,24.015,23.9623,24.015,89800.0
2007-10-19 10:30:00,36.43,36.51,36.41,36.51,89600.0,24.015,24.0677,24.0018,24.0677,89600.0
2007-10-19 10:40:00,36.5,36.58,36.46,36.56,68000.0,24.0611,24.1139,24.0348,24.1007,68000.0
2007-10-19 10:50:00,36.56,36.6,36.49,36.52,94400.0,24.1007,24.1271,24.0546,24.0743,94400.0
2007-10-19 11:00:00,36.52,36.58,36.46,36.48,76800.0,24.0743,24.1139,24.0348,24.048,76800.0
2007-10-19 11:10:00,36.48,36.49,36.43,36.43,57200.0,24.048,24.0546,24.015,24.015,57200.0
2007-10-19 11:20:00,36.44,36.49,36.41,36.48,67800.0,24.0216,24.0546,24.0018,24.048,67800.0
2007-10-19 11:30:00,36.48,36.48,36.24,36.29,161000.0,24.048,24.048,23.8898,23.9227,161000.0
2007-10-19 11:40:00,36.29,36.34,36.26,36.28,96800.0,23.9227,23.9557,23.9029,23.9161,96800.0
2007-10-19 11:50:00,36.28,36.33,36.23,36.33,94800.0,23.9161,23.9491,23.8832,23.9491,94800.0
2007-10-19 12:00:00,36.33,36.37,36.31,36.35,85400.0,23.9491,23.9754,23.9359,23.9623,85400.0
2007-10-19 12:10:00,36.36,36.42,36.24,36.39,81600.0,23.9689,24.0084,23.8898,23.9886,81600.0
2007-10-19 12:20:00,36.39,36.42,36.24,36.32,54000.0,23.9886,24.0084,23.8898,23.9425,54000.0
2007-10-19 12:30:00,36.33,36.4,36.31,36.4,32800.0,23.9491,23.9952,23.9359,23.9952,32800.0
2007-10-19 12:40:00,36.38,36.44,36.33,36.35,53000.0,23.982,24.0216,23.9491,23.9623,53000.0
2007-10-19 12:50:00,36.35,36.36,36.28,36.3,84200.0,23.9623,23.9689,23.9161,23.9293,84200.0
2007-10-19 13:00:00,36.31,36.32,36.26,36.29,75200.0,23.9359,23.9425,23.9029,23.9227,75200.0
2007-10-19 13:10:00,36.28,36.31,36.25,36.27,48600.0,23.9161,23.9359,23.8963,23.9095,48600.0
2007-10-19 13:20:00,36.26,36.32,36.19,36.31,76800.0,23.9029,23.9425,23.8568,23.9359,76800.0
2007-10-19 13:30:00,36.31,36.35,36.27,36.27,38200.0,23.9359,23.9623,23.9095,23.9095,38200.0
2007-10-19 13:40:00,36.27,36.34,36.27,36.3,67200.0,23.9095,23.9557,23.9095,23.9293,67200.0
2007-10-19 13:50:00,36.3,36.32,36.27,36.29,53200.0,23.9293,23.9425,23.9095,23.9227,53200.0
2007-10-19 14:00:00,36.29,36.33,36.26,36.3,56600.0,23.9227,23.9491,23.9029,23.9293,56600.0
2007-10-19 14:10:00,36.3,36.34,36.24,36.26,91600.0,23.9293,23.9557,23.8898,23.9029,91600.0
2007-10-19 14:20:00,36.27,36.27,36.19,36.22,180600.0,23.9095,23.9095,23.8568,23.8766,180600.0
2007-10-19 14:30:00,36.22,36.26,36.17,36.23,71400.0,23.8766,23.9029,23.8436,23.8832,71400.0
2007-10-19 14:40:00,36.22,36.24,36.17,36.22,73400.0,23.8766,23.8898,23.8436,23.8766,73400.0
2007-10-19 14:50:00,36.22,36.22,36.04,36.04,168800.0,23.8766,23.8766,23.7579,23.7579,168800.0
2007-10-19 15:00:00,36.04,36.15,36.04,36.15,108000.0,23.7579,23.8304,23.7579,23.8304,108000.0
2007-10-19 15:10:00,36.15,36.18,36.07,36.1,124800.0,23.8304,23.8502,23.7777,23.7975,124800.0
2007-10-19 15:20:00,36.09,36.13,36.05,36.06,124400.0,23.7909,23.8172,23.7645,23.7711,124400.0
2007-10-19 15:30:00,36.06,36.12,36.01,36.09,163000.0,23.7711,23.8106,23.7381,23.7909,163000.0
2007-10-19 15:40:00,36.09,36.09,35.93,35.94,259000.0,23.7909,23.7909,23.6854,23.692,259000.0
2007-10-19 15:50:00,35.94,36.02,35.92,35.92,326000.0,23.692,23.7447,23.6788,23.6788,326000.0
2007-10-22 09:30:00,35.65,35.99,35.65,35.99,132600.0,23.5008,23.725,23.5008,23.725,132600.0
2007-10-22 09:40:00,35.99,36.04,35.9,36.02,97200.0,23.725,23.7579,23.6656,23.7447,97200.0
2007-10-22 09:50:00,36.02,36.15,35.99,36.13,121200.0,23.7447,23.8304,23.725,23.8172,121200.0
2007-10-22 10:00:00,36.13,36.13,36.04,36.07,68000.0,23.8172,23.8172,23.7579,23.7777,68000.0
2007-10-22 10:10:00,36.05,36.16,36.04,36.13,124000.0,23.7645,23.837,23.7579,23.8172,124000.0
2007-10-22 10:20:00,36.13,36.18,36.09,36.17,74600.0,23.8172,23.8502,23.7909,23.8436,74600.0
2007-10-22 10:30:00,36.18,36.21,36.12,36.13,109200.0,23.8502,23.87,23.8106,23.8172,109200.0
2007-10-22 10:40:00,36.14,36.21,36.13,36.13,70400.0,23.8238,23.87,23.8172,23.8172,70400.0
2007-10-22 10:50:00,36.13,36.21,36.11,36.21,77600.0,23.8172,23.87,23.8041,23.87,77600.0
2007-10-22 11:00:00,36.2,36.22,36.16,36.22,56000.0,23.8634,23.8766,23.837,23.8766,56000.0
2007-10-22 11:10:00,36.21,36.25,36.2,36.24,50200.0,23.87,23.8963,23.8634,23.8898,50200.0
2007-10-22 11:20:00,36.24,36.38,36.24,36.37,107400.0,23.8898,23.982,23.8898,23.9754,107400.0
2007-10-22 11:30:00,36.37,36.42,36.35,36.35,71400.0,23.9754,24.0084,23.9623,23.9623,71400.0
2007-10-22 11:40:00,36.36,36.41,36.35,36.4,62800.0,23.9689,24.0018,23.9623,23.9952,62800.0
2007-10-22 11:50:00,36.4,36.41,36.3,36.3,76000.0,23.9952,24.0018,23.9293,23.9293,76000.0
2007-10-22 12:00:00,36.3,36.34,36.28,36.32,46800.0,23.9293,23.9557,23.9161,23.9425,46800.0
2007-10-22 12:10:00,36.32,36.32,36.25,36.27,60800.0,23.9425,23.9425,23.8963,23.9095,60800.0
2007-10-22 12:20:00,36.27,36.35,36.27,36.34,44400.0,23.9095,23.9623,23.9095,23.9557,44400.0
2007-10-22 12:30:00,36.34,36.37,36.3,36.31,47400.0,23.9557,23.9754,23.9293,23.9359,47400.0
2007-10-22 12:40:00,36.31,36.32,36.27,36.31,62000.0,23.9359,23.9425,23.9095,23.9359,62000.0
2007-10-22 12:50:00,36.32,36.36,36.29,36.33,81600.0,23.9425,23.9689,23.9227,23.9491,81600.0
2007-10-22 13:00:00,36.33,36.34,36.3,36.31,46800.0,23.9491,23.9557,23.9293,23.9359,46800.0
2007-10-22 13:10:00,36.32,36.34,36.28,36.31,57200.0,23.9425,23.9557,23.9161,23.9359,57200.0
2007-10-22 13:20:00,36.3,36.32,36.27,36.32,44200.0,23.9293,23.9425,23.9095,23.9425,44200.0
2007-10-22 13:30:00,36.31,36.34,36.27,36.27,28400.0,23.9359,23.9557,23.9095,23.9095,28400.0
2007-10-22 13:40:00,36.27,36.32,36.26,36.31,42400.0,23.9095,23.9425,23.9029,23.9359,42400.0
2007-10-22 13:50:00,36.3,36.32,36.25,36.26,52200.0,23.9293,23.9425,23.8963,23.9029,52200.0
2007-10-22 14:00:00,36.26,36.29,36.25,36.27,54600.0,23.9029,23.9227,23.8963,23.9095,54600.0
2007-10-22 14:10:00,36.27,36.34,36.26,36.33,53000.0,23.9095,23.9557,23.9029,23.9491,53000.0
2007-10-22 14:20:00,36.33,36.34,36.27,36.29,45400.0,23.9491,23.9557,23.9095,23.9227,45400.0
2007-10-22 14:30:00,36.27,36.31,36.25,36.26,61200.0,23.9095,23.9359,23.8963,23.9029,61200.0
2007-10-22 14:40:00,36.26,36.29,36.25,36.26,74800.0,23.9029,23.9227,23.8963,23.9029,74800.0
2007-10-22 14:50:00,36.27,36.29,36.26,36.28,90800.0,23.9095,23.9227,23.9029,23.9161,90800.0
2007-10-22 15:00:00,36.27,36.31,36.25,36.26,127600.0,23.9095,23.9359,23.8963,23.9029,127600.0
2007-10-22 15:10:00,36.26,36.33,36.26,36.29,150000.0,23.9029,23.9491,23.9029,23.9227,150000.0
2007-10-22 15:20:00,36.29,36.3,36.25,36.26,94800.0,23.9227,23.9293,23.8963,23.9029,94800.0
2007-10-22 15:30:00,36.27,36.32,36.27,36.31,105000.0,23.9095,23.9425,23.9095,23.9359,105000.0
2007-10-22 15:40:00,36.31,36.39,36.29,36.37,146600.0,23.9359,23.9886,23.9227,23.9754,146600.0
2007-10-22 15:50:00,36.36,36.45,36.36,36.42,197000.0,23.9689,24.0282,23.9689,24.0084,197000.0
2007-10-23 09:30:00,36.52,36.52,36.26,36.48,123200.0,24.0743,24.0743,23.9029,24.048,123200.0
2007-10-23 09:40:00,36.48,36.55,36.45,36.51,75400.0,24.048,24.0941,24.0282,24.0677,75400.0
2007-10-23 09:50:00,36.51,36.55,36.46,36.52,63000.0,24.0677,24.0941,24.0348,24.0743,63000.0
2007-10-23 10:00:00,36.52,36.6,36.5,36.54,58400.0,24.0743,24.1271,24.0611,24.0875,58400.0
2007-10-23 10:10:00,36.54,36.55,36.5,36.52,50800.0,24.0875,24.0941,24.0611,24.0743,50800.0
2007-10-23 10:20:00,36.51,36.55,36.5,36.54,70000.0,24.0677,24.0941,24.0611,24.0875,70000.0
2007-10-23 10:30:00,36.53,36.55,36.52,36.54,36600.0,24.0809,24.0941,24.0743,24.0875,36600.0
2007-10-23 10:40:00,36.52,36.55,36.52,36.53,39400.0,24.0743,24.0941,24.0743,24.0809,39400.0
2007-10-23 10:50:00,36.54,36.55,36.52,36.54,66200.0,24.0875,24.0941,24.0743,24.0875,66200.0
2007-10-23 11:00:00,36.53,36.54,36.5,36.52,54600.0,24.0809,24.0875,24.0611,24.0743,54600.0
2007-10-23 11:10:00,36.53,36.56,36.51,36.53,84600.0,24.0809,24.1007,24.0677,24.0809,84600.0
2007-10-23 11:20:00,36.53,36.54,36.52,36.54,70600.0,24.0809,24.0875,24.0743,24.0875,70600.0
2007-10-23 11:30:00,36.54,36.57,36.49,36.55,187000.0,24.0875,24.1073,24.0546,24.0941,187000.0
2007-10-23 11:40:00,36.55,36.67,36.53,36.65,129000.0,24.0941,24.1732,24.0809,24.16,129000.0
2007-10-23 11:50:00,36.66,36.7,36.63,36.65,104000.0,24.1666,24.193,24.1468,24.16,104000.0
2007-10-23 12:00:00,36.66,36.68,36.6,36.61,75800.0,24.1666,24.1798,24.1271,24.1337,75800.0
2007-10-23 12:10:00,36.61,36.63,36.61,36.63,45400.0,24.1337,24.1468,24.1337,24.1468,45400.0
2007-10-23 12:20:00,36.62,36.71,36.61,36.62,134800.0,24.1403,24.1996,24.1337,24.1403,134800.0
2007-10-23 12:30:00,36.62,36.63,36.57,36.59,61000.0,24.1403,24.1468,24.1073,24.1205,61000.0
2007-10-23 12:40:00,36.59,36.62,36.58,36.59,58200.0,24.1205,24.1403,24.1139,24.1205,58200.0
2007-10-23 12:50:00,36.59,36.6,36.59,36.6,37800.0,24.1205,24.1271,24.1205,24.1271,37800.0
2007-10-23 13:00:00,36.59,36.67,36.56,36.61,67000.0,24.1205,24.1732,24.1007,24.1337,67000.0
2007-10-23 13:10:00,36.61,36.7,36.61,36.69,34600.0,24.1337,24.193,24.1337,24.1864,34600.0
2007-10-23 13:20:00,36.68,36.69,36.58,36.6,42200.0,24.1798,24.1864,24.1139,24.1271,42200.0
2007-10-23 13:30:00,36.6,36.62,36.59,36.61,44000.0,24.1271,24.1403,24.1205,24.1337,44000.0
2007-10-23 13:40:00,36.6,36.62,36.57,36.59,37400.0,24.1271,24.1403,24.1073,24.1205,37400.0
2007-10-23 13:50:00,36.58,36.65,36.56,36.63,66200.0,24.1139,24.16,24.1007,24.1468,66200.0
2007-10-23 14:00:00,36.64,36.69,36.63,36.66,58200.0,24.1534,24.1864,24.1468,24.1666,58200.0
2007-10-23 14:10:00,36.66,36.7,36.56,36.57,83400.0,24.1666,24.193,24.1007,24.1073,83400.0
2007-10-23 14:20:00,36.56,36.63,36.55,36.59,63600.0,24.1007,24.1468,24.0941,24.1205,63600.0
2007-10-23 14:30:00,36.6,36.63,36.54,36.58,72000.0,24.1271,24.1468,24.0875,24.1139,72000.0
2007-10-23 14:40:00,36.57,36.6,36.52,36.57,107600.0,24.1073,24.1271,24.0743,24.1073,107600.0
2007-10-23 14:50:00,36.57,36.63,36.57,36.6,113200.0,24.1073,24.1468,24.1073,24.1271,113200.0
2007-10-23 15:00:00,36.59,36.6,36.55,36.57,96000.0,24.1205,24.1271,24.0941,24.1073,96000.0
2007-10-23 15:10:00,36.57,36.59,36.55,36.57,89000.0,24.1073,24.1205,24.0941,24.1073,89000.0
2007-10-23 15:20:00,36.57,36.62,36.54,36.61,168800.0,24.1073,24.1403,24.0875,24.1337,168800.0
2007-10-23 15:30:00,36.6,36.66,36.57,36.6,147400.0,24.1271,24.1666,24.1073,24.1271,147400.0
2007-10-23 15:40:00,36.6,36.63,36.58,36.59,433200.0,24.1271,24.1468,24.1139,24.1205,433200.0
2007-10-23 15:50:00,36.59,36.64,36.58,36.63,262600.0,24.1205,24.1534,24.1139,24.1468,262600.0
2007-10-24 09:30:00,36.34,36.67,36.32,36.6,169000.0,24.0726,24.2912,24.0594,24.2449,169000.0
2007-10-24 09:40:00,36.6,36.6,36.46,36.55,111800.0,24.2449,24.2449,24.1521,24.2118,111800.0
2007-10-24 09:50:00,36.55,36.66,36.54,36.59,99200.0,24.2118,24.2846,24.2051,24.2382,99200.0
2007-10-24 10:00:00,36.59,36.66,36.56,36.66,94600.0,24.2382,24.2846,24.2184,24.2846,94600.0
2007-10-24 10:10:00,36.65,36.69,36.58,36.62,99000.0,24.278,24.3045,24.2316,24.2581,99000.0
2007-10-24 10:20:00,36.61,36.63,36.51,36.6,119800.0,24.2515,24.2647,24.1853,24.2449,119800.0
2007-10-24 10:30:00,36.6,36.6,36.45,36.49,190400.0,24.2449,24.2449,24.1455,24.172,190400.0
2007-10-24 10:40:00,36.49,36.58,36.4,36.47,139200.0,24.172,24.2316,24.1124,24.1588,139200.0
2007-10-24 10:50:00,36.47,36.63,36.42,36.6,138000.0,24.1588,24.2647,24.1256,24.2449,138000.0
2007-10-24 11:00:00,36.6,36.66,36.52,36.54,171400.0,24.2449,24.2846,24.1919,24.2051,171400.0
2007-10-24 11:10:00,36.54,36.58,36.5,36.54,165200.0,24.2051,24.2316,24.1786,24.2051,165200.0
2007-10-24 11:20:00,36.54,36.58,36.52,36.56,113000.0,24.2051,24.2316,24.1919,24.2184,113000.0
2007-10-24 11:30:00,36.57,36.6,36.55,36.58,144200.0,24.225,24.2449,24.2118,24.2316,144200.0
2007-10-24 11:40:00,36.58,36.7,36.56,36.6,218000.0,24.2316,24.3111,24.2184,24.2449,218000.0
2007-10-24 11:50:00,36.6,36.69,36.55,36.59,121400.0,24.2449,24.3045,24.2118,24.2382,121400.0
2007-10-24 12:00:00,36.59,36.7,36.58,36.7,118000.0,24.2382,24.3111,24.2316,24.3111,118000.0
2007-10-24 12:10:00,36.7,36.73,36.64,36.64,174000.0,24.3111,24.331,24.2714,24.2714,174000.0
2007-10-24 12:20:00,36.65,36.67,36.59,36.6,68800.0,24.278,24.2912,24.2382,24.2449,68800.0
2007-10-24 12:30:00,36.6,36.65,36.58,36.6,78600.0,24.2449,24.278,24.2316,24.2449,78600.0
2007-10-24 12:40:00,36.61,36.65,36.58,36.6,85000.0,24.2515,24.278,24.2316,24.2449,85000.0
2007-10-24 12:50:00,36.6,36.65,36.55,36.59,101800.0,24.2449,24.278,24.2118,24.2382,101800.0
2007-10-24 13:00:00,36.59,36.65,36.56,36.65,120800.0,24.2382,24.278,24.2184,24.278,120800.0
2007-10-24 13:10:00,36.65,36.7,36.6,36.66,149000.0,24.278,24.3111,24.2449,24.2846,149000.0
2007-10-24 13:20:00,36.66,36.69,36.59,36.67,65800.0,24.2846,24.3045,24.2382,24.2912,65800.0
2007-10-24 13:30:00,36.68,36.69,36.55,36.56,72800.0,24.2979,24.3045,24.2118,24.2184,72800.0
2007-10-24 13:40:00,36.56,36.7,36.54,36.6,197000.0,24.2184,24.3111,24.2051,24.2449,197000.0
2007-10-24 13:50:00,36.59,36.63,36.55,36.62,208200.0,24.2382,24.2647,24.2118,24.2581,208200.0
2007-10-24 14:00:00,36.62,36.62,36.5,36.55,120400.0,24.2581,24.2581,24.1786,24.2118,120400.0
2007-10-24 14:10:00,36.54,36.56,36.47,36.52,93800.0,24.2051,24.2184,24.1588,24.1919,93800.0
2007-10-24 14:20:00,36.52,36.68,36.52,36.67,187000.0,24.1919,24.2979,24.1919,24.2912,187000.0
2007-10-24 14:30:00,36.66,36.75,36.65,36.72,212600.0,24.2846,24.3442,24.278,24.3244,212600.0
2007-10-24 14:40:00,36.72,36.74,36.7,36.73,95000.0,24.3244,24.3376,24.3111,24.331,95000.0
2007-10-24 14:50:00,36.73,36.8,36.71,36.79,133000.0,24.331,24.3774,24.3177,24.3707,133000.0
2007-10-24 15:00:00,36.79,36.79,36.71,36.76,82200.0,24.3707,24.3707,24.3177,24.3509,82200.0
2007-10-24 15:10:00,36.76,36.83,36.74,36.79,164800.0,24.3509,24.3972,24.3376,24.3707,164800.0
2007-10-24 15:20:00,36.79,36.8,36.71,36.76,215000.0,24.3707,24.3774,24.3177,24.3509,215000.0
2007-10-24 15:30:00,36.76,36.77,36.63,36.68,218600.0,24.3509,24.3575,24.2647,24.2979,218600.0
2007-10-24 15:40:00,36.68,36.7,36.6,36.69,340200.0,24.2979,24.3111,24.2449,24.3045,340200.0
2007-10-24 15:50:00,36.69,36.91,36.69,36.88,304200.0,24.3045,24.4502,24.3045,24.4304,304200.0
2007-10-25 09:30:00,36.92,36.95,36.71,36.76,93200.0,24.4568,24.4767,24.3177,24.3509,93200.0
2007-10-25 09:40:00,36.76,36.94,36.74,36.87,142200.0,24.3509,24.4701,24.3376,24.4237,142200.0
2007-10-25 09:50:00,36.87,36.88,36.78,36.85,118000.0,24.4237,24.4304,24.3641,24.4105,118000.0
2007-10-25 10:00:00,36.87,36.87,36.72,36.76,139800.0,24.4237,24.4237,24.3244,24.3509,139800.0
2007-10-25 10:10:00,36.76,36.77,36.69,36.69,298600.0,24.3509,24.3575,24.3045,24.3045,298600.0
2007-10-25 10:20:00,36.69,36.73,36.67,36.71,197000.0,24.3045,24.331,24.2912,24.3177,197000.0
2007-10-25 10:30:00,36.72,36.73,36.68,36.72,138200.0,24.3244,24.331,24.2979,24.3244,138200.0
2007-10-25 10:40:00,36.72,36.83,36.72,36.83,123800.0,24.3244,24.3972,24.3244,24.3972,123800.0
2007-10-25 10:50:00,36.82,36.88,36.82,36.83,83000.0,24.3906,24.4304,24.3906,24.3972,83000.0
2007-10-25 11:00:00,36.82,36.85,36.82,36.84,75000.0,24.3906,24.4105,24.3906,24.4039,75000.0
2007-10-25 11:10:00,36.84,36.84,36.8,36.81,85200.0,24.4039,24.4039,24.3774,24.384,85200.0
2007-10-25 11:20:00,36.81,36.83,36.74,36.77,108200.0,24.384,24.3972,24.3376,24.3575,108200.0
2007-10-25 11:30:00,36.77,36.79,36.67,36.67,66800.0,24.3575,24.3707,24.2912,24.2912,66800.0
2007-10-25 11:40:00,36.67,36.71,36.63,36.68,367800.0,24.2912,24.3177,24.2647,24.2979,367800.0
2007-10-25 11:50:00,36.68,36.69,36.6,36.62,77200.0,24.2979,24.3045,24.2449,24.2581,77200.0
2007-10-25 12:00:00,36.63,36.68,36.6,36.68,136600.0,24.2647,24.2979,24.2449,24.2979,136600.0
2007-10-25 12:10:00,36.67,36.77,36.67,36.76,87200.0,24.2912,24.3575,24.2912,24.3509,87200.0
2007-10-25 12:20:00,36.77,36.8,36.74,36.77,75400.0,24.3575,24.3774,24.3376,24.3575,75400.0
2007-10-25 12:30:00,36.77,36.8,36.73,36.73,65000.0,24.3575,24.3774,24.331,24.331,65000.0
2007-10-25 12:40:00,36.73,36.76,36.64,36.65,174000.0,24.331,24.3509,24.2714,24.278,174000.0
2007-10-25 12:50:00,36.66,36.76,36.66,36.72,76000.0,24.2846,24.3509,24.2846,24.3244,76000.0
2007-10-25 13:00:00,36.72,36.74,36.63,36.66,168600.0,24.3244,24.3376,24.2647,24.2846,168600.0
2007-10-25 13:10:00,36.66,36.7,36.63,36.65,74400.0,24.2846,24.3111,24.2647,24.278,74400.0
2007-10-25 13:20:00,36.65,36.73,36.63,36.68,157400.0,24.278,24.331,24.2647,24.2979,157400.0
2007-10-25 13:30:00,36.66,36.72,36.66,36.71,100600.0,24.2846,24.3244,24.2846,24.3177,100600.0
2007-10-25 13:40:00,36.7,36.77,36.69,36.76,95800.0,24.3111,24.3575,24.3045,24.3509,95800.0
2007-10-25 13:50:00,36.76,36.77,36.66,36.7,99800.0,24.3509,24.3575,24.2846,24.3111,99800.0
2007-10-25 14:00:00,36.7,36.73,36.67,36.71,129200.0,24.3111,24.331,24.2912,24.3177,129200.0
2007-10-25 14:10:00,36.72,36.77,36.71,36.77,69800.0,24.3244,24.3575,24.3177,24.3575,69800.0
2007-10-25 14:20:00,36.76,36.85,36.75,36.82,106000.0,24.3509,24.4105,24.3442,24.3906,106000.0
2007-10-25 14:30:00,36.83,36.85,36.73,36.77,99000.0,24.3972,24.4105,24.331,24.3575,99000.0
2007-10-25 14:40:00,36.77,36.83,36.7,36.7,94200.0,24.3575,24.3972,24.3111,24.3111,94200.0
2007-10-25 14:50:00,36.7,36.85,36.7,36.82,158400.0,24.3111,24.4105,24.3111,24.3906,158400.0
2007-10-25 15:00:00,36.82,36.83,36.75,36.77,184200.0,24.3906,24.3972,24.3442,24.3575,184200.0
2007-10-25 15:10:00,36.77,36.77,36.74,36.77,91000.0,24.3575,24.3575,24.3376,24.3575,91000.0
2007-10-25 15:20:00,36.77,36.8,36.72,36.79,190200.0,24.3575,24.3774,24.3244,24.3707,190200.0
2007-10-25 15:30:00,36.79,36.81,36.77,36.79,209000.0,24.3707,24.384,24.3575,24.3707,209000.0
2007-10-25 15:40:00,36.79,36.92,36.79,36.88,176400.0,24.3707,24.4568,24.3707,24.4304,176400.0
2007-10-25 15:50:00,36.87,36.87,36.81,36.83,206400.0,24.4237,24.4237,24.384,24.3972,206400.0
2007-10-26 09:30:00,37.13,37.13,36.65,36.86,142200.0,24.596,24.596,24.278,24.4171,142200.0
2007-10-26 09:40:00,36.88,36.99,36.85,36.96,90400.0,24.4304,24.5032,24.4105,24.4833,90400.0
2007-10-26 09:50:00,36.96,37.07,36.95,37.07,102800.0,24.4833,24.5562,24.4767,24.5562,102800.0
2007-10-26 10:00:00,37.07,37.1,37.03,37.09,114800.0,24.5562,24.5761,24.5297,24.5695,114800.0
2007-10-26 10:10:00,37.09,37.1,37.04,37.04,105400.0,24.5695,24.5761,24.5363,24.5363,105400.0
2007-10-26 10:20:00,37.04,37.04,36.96,36.99,83800.0,24.5363,24.5363,24.4833,24.5032,83800.0
2007-10-26 10:30:00,36.98,37.04,36.93,37.02,97400.0,24.4966,24.5363,24.4635,24.5231,97400.0
2007-10-26 10:40:00,37.02,37.03,36.96,37.0,102200.0,24.5231,24.5297,24.4833,24.5098,102200.0
2007-10-26 10:50:00,37.02,37.05,36.98,37.02,81400.0,24.5231,24.543,24.4966,24.5231,81400.0
2007-10-26 11:00:00,37.04,37.04,36.99,37.0,41400.0,24.5363,24.5363,24.5032,24.5098,41400.0
2007-10-26 11:10:00,37.0,37.05,36.98,36.99,54800.0,24.5098,24.543,24.4966,24.5032,54800.0
2007-10-26 11:20:00,36.99,37.02,36.98,37.01,83200.0,24.5032,24.5231,24.4966,24.5165,83200.0
2007-10-26 11:30:00,37.01,37.02,36.98,37.0,75400.0,24.5165,24.5231,24.4966,24.5098,75400.0
2007-10-26 11:40:00,37.0,37.02,36.99,37.01,45000.0,24.5098,24.5231,24.5032,24.5165,45000.0
2007-10-26 11:50:00,37.02,37.1,37.01,37.03,55600.0,24.5231,24.5761,24.5165,24.5297,55600.0
2007-10-26 12:00:00,37.04,37.06,37.01,37.06,51000.0,24.5363,24.5496,24.5165,24.5496,51000.0
2007-10-26 12:10:00,37.05,37.08,37.04,37.08,56200.0,24.543,24.5628,24.5363,24.5628,56200.0
2007-10-26 12:20:00,37.08,37.1,37.04,37.09,52600.0,24.5628,24.5761,24.5363,24.5695,52600.0
2007-10-26 12:30:00,37.1,37.18,37.09,37.18,103400.0,24.5761,24.6291,24.5695,24.6291,103400.0
2007-10-26 12:40:00,37.18,37.22,37.12,37.13,73800.0,24.6291,24.6556,24.5893,24.596,73800.0
2007-10-26 12:50:00,37.13,37.13,37.1,37.12,40800.0,24.596,24.596,24.5761,24.5893,40800.0
2007-10-26 13:00:00,37.11,37.12,37.05,37.07,55200.0,24.5827,24.5893,24.543,24.5562,55200.0
2007-10-26 13:10:00,37.07,37.14,37.06,37.09,71200.0,24.5562,24.6026,24.5496,24.5695,71200.0
2007-10-26 13:20:00,37.1,37.13,37.05,37.05,55000.0,24.5761,24.596,24.543,24.543,55000.0
2007-10-26 13:30:00,37.05,37.1,37.02,37.03,61400.0,24.543,24.5761,24.5231,24.5297,61400.0
2007-10-26 13:40:00,37.03,37.1,37.02,37.1,49600.0,24.5297,24.5761,24.5231,24.5761,49600.0
2007-10-26 13:50:00,37.1,37.11,37.07,37.07,41600.0,24.5761,24.5827,24.5562,24.5562,41600.0
2007-10-26 14:00:00,37.07,37.09,36.98,36.99,69600.0,24.5562,24.5695,24.4966,24.5032,69600.0
2007-10-26 14:10:00,36.99,37.06,36.98,37.02,97400.0,24.5032,24.5496,24.4966,24.5231,97400.0
2007-10-26 14:20:00,37.02,37.02,36.96,37.0,64000.0,24.5231,24.5231,24.4833,24.5098,64000.0
2007-10-26 14:30:00,36.99,37.03,36.99,36.99,61400.0,24.5032,24.5297,24.5032,24.5032,61400.0
2007-10-26 14:40:00,36.99,37.01,36.99,37.01,56600.0,24.5032,24.5165,24.5032,24.5165,56600.0
2007-10-26 14:50:00,37.0,37.03,36.99,37.02,48200.0,24.5098,24.5297,24.5032,24.5231,48200.0
2007-10-26 15:00:00,37.02,37.04,36.96,36.96,84400.0,24.5231,24.5363,24.4833,24.4833,84400.0
2007-10-26 15:10:00,36.96,37.02,36.95,36.99,220000.0,24.4833,24.5231,24.4767,24.5032,220000.0
2007-10-26 15:20:00,36.99,37.01,36.98,37.0,89400.0,24.5032,24.5165,24.4966,24.5098,89400.0
2007-10-26 15:30:00,37.0,37.02,36.98,36.99,210600.0,24.5098,24.5231,24.4966,24.5032,210600.0
2007-10-26 15:40:00,36.98,37.02,36.98,37.01,148600.0,24.4966,24.5231,24.4966,24.5165,148600.0
2007-10-26 15:50:00,37.01,37.01,36.97,37.0,144800.0,24.5165,24.5165,24.49,24.5098,144800.0
2007-10-29 09:30:00,37.01,37.2,36.81,37.14,102600.0,24.5165,24.6423,24.384,24.6026,102600.0
2007-10-29 09:40:00,37.15,37.34,37.14,37.33,111800.0,24.6092,24.7351,24.6026,24.7284,111800.0
2007-10-29 09:50:00,37.33,37.35,37.16,37.16,87600.0,24.7284,24.7417,24.6158,24.6158,87600.0
2007-10-29 10:00:00,37.16,37.18,37.02,37.08,110400.0,24.6158,24.6291,24.5231,24.5628,110400.0
2007-10-29 10:10:00,37.08,37.09,37.02,37.02,139400.0,24.5628,24.5695,24.5231,24.5231,139400.0
2007-10-29 10:20:00,37.02,37.03,36.99,36.99,163000.0,24.5231,24.5297,24.5032,24.5032,163000.0
2007-10-29 10:30:00,36.99,36.99,36.88,36.97,185800.0,24.5032,24.5032,24.4304,24.49,185800.0
2007-10-29 10:40:00,36.98,36.98,36.9,36.9,94800.0,24.4966,24.4966,24.4436,24.4436,94800.0
2007-10-29 10:50:00,36.9,36.91,36.83,36.88,95000.0,24.4436,24.4502,24.3972,24.4304,95000.0
2007-10-29 11:00:00,36.9,37.0,36.86,36.91,107000.0,24.4436,24.5098,24.4171,24.4502,107000.0
2007-10-29 11:10:00,36.91,36.93,36.88,36.9,98200.0,24.4502,24.4635,24.4304,24.4436,98200.0
2007-10-29 11:20:00,36.9,36.97,36.9,36.95,64600.0,24.4436,24.49,24.4436,24.4767,64600.0
2007-10-29 11:30:00,36.96,36.99,36.95,36.97,75400.0,24.4833,24.5032,24.4767,24.49,75400.0
2007-10-29 11:40:00,36.97,36.99,36.94,36.96,92400.0,24.49,24.5032,24.4701,24.4833,92400.0
2007-10-29 11:50:00,36.96,36.98,36.95,36.96,49400.0,24.4833,24.4966,24.4767,24.4833,49400.0
2007-10-29 12:00:00,36.96,36.99,36.95,36.98,57400.0,24.4833,24.5032,24.4767,24.4966,57400.0
2007-10-29 12:10:00,36.99,36.99,36.92,36.95,112200.0,24.5032,24.5032,24.4568,24.4767,112200.0
2007-10-29 12:20:00,36.95,36.99,36.95,36.99,73600.0,24.4767,24.5032,24.4767,24.5032,73600.0
2007-10-29 12:30:00,36.98,37.12,36.98,37.1,99200.0,24.4966,24.5893,24.4966,24.5761,99200.0
2007-10-29 12:40:00,37.11,37.18,37.1,37.18,102400.0,24.5827,24.6291,24.5761,24.6291,102400.0
2007-10-29 12:50:00,37.18,37.18,37.1,37.13,118200.0,24.6291,24.6291,24.5761,24.596,118200.0
2007-10-29 13:00:00,37.14,37.14,37.1,37.1,44400.0,24.6026,24.6026,24.5761,24.5761,44400.0
2007-10-29 13:10:00,37.1,37.11,37.04,37.04,47200.0,24.5761,24.5827,24.5363,24.5363,47200.0
2007-10-29 13:20:00,37.04,37.07,37.02,37.06,35800.0,24.5363,24.5562,24.5231,24.5496,35800.0
2007-10-29 13:30:00,37.06,37.06,36.98,36.99,191400.0,24.5496,24.5496,24.4966,24.5032,191400.0
2007-10-29 13:40:00,36.99,37.03,36.98,37.02,105000.0,24.5032,24.5297,24.4966,24.5231,105000.0
2007-10-29 13:50:00,37.02,37.07,37.02,37.05,69000.0,24.5231,24.5562,24.5231,24.543,69000.0
2007-10-29 14:00:00,37.05,37.11,37.05,37.1,118000.0,24.543,24.5827,24.543,24.5761,118000.0
2007-10-29 14:10:00,37.1,37.12,37.04,37.06,160000.0,24.5761,24.5893,24.5363,24.5496,160000.0
2007-10-29 14:20:00,37.05,37.1,37.05,37.08,96800.0,24.543,24.5761,24.543,24.5628,96800.0
2007-10-29 14:30:00,37.08,37.09,37.06,37.06,113800.0,24.5628,24.5695,24.5496,24.5496,113800.0
2007-10-29 14:40:00,37.06,37.07,37.05,37.05,150000.0,24.5496,24.5562,24.543,24.543,150000.0
2007-10-29 14:50:00,37.06,37.08,37.05,37.07,89800.0,24.5496,24.5628,24.543,24.5562,89800.0
2007-10-29 15:00:00,37.06,37.1,37.06,37.09,141600.0,24.5496,24.5761,24.5496,24.5695,141600.0
2007-10-29 15:10:00,37.09,37.09,37.06,37.07,58800.0,24.5695,24.5695,24.5496,24.5562,58800.0
2007-10-29 15:20:00,37.07,37.12,37.06,37.1,167600.0,24.5562,24.5893,24.5496,24.5761,167600.0
2007-10-29 15:30:00,37.1,37.16,37.09,37.15,137400.0,24.5761,24.6158,24.5695,24.6092,137400.0
2007-10-29 15:40:00,37.15,37.16,37.08,37.13,139800.0,24.6092,24.6158,24.5628,24.596,139800.0
2007-10-29 15:50:00,37.13,37.18,37.13,37.14,345600.0,24.596,24.6291,24.596,24.6026,345600.0
2007-10-30 09:30:00,37.0,37.12,36.66,37.06,633800.0,24.5098,24.5893,24.2846,24.5496,633800.0
2007-10-30 09:40:00,37.07,37.75,37.07,37.73,518400.0,24.5562,25.0067,24.5562,24.9934,518400.0
2007-10-30 09:50:00,37.72,38.12,37.5,37.67,1193200.0,24.9868,25.2518,24.8411,24.9537,1193200.0
2007-10-30 10:00:00,37.65,37.72,37.42,37.42,516200.0,24.9404,24.9868,24.7881,24.7881,516200.0
2007-10-30 10:10:00,37.43,37.51,37.33,37.46,302800.0,24.7947,24.8477,24.7284,24.8146,302800.0
2007-10-30 10:20:00,37.45,37.57,37.39,37.45,134600.0,24.8079,24.8874,24.7682,24.8079,134600.0
2007-10-30 10:30:00,37.45,37.64,37.44,37.61,163200.0,24.8079,24.9338,24.8013,24.9139,163200.0
2007-10-30 10:40:00,37.63,37.72,37.44,37.46,358400.0,24.9272,24.9868,24.8013,24.8146,358400.0
2007-10-30 10:50:00,37.45,37.67,37.4,37.67,160800.0,24.8079,24.9537,24.7748,24.9537,160800.0
2007-10-30 11:00:00,37.66,37.87,37.65,37.8,235800.0,24.947,25.0862,24.9404,25.0398,235800.0
2007-10-30 11:10:00,37.8,37.84,37.55,37.63,680200.0,25.0398,25.0663,24.8742,24.9272,680200.0
2007-10-30 11:20:00,37.63,37.78,37.63,37.75,231800.0,24.9272,25.0265,24.9272,25.0067,231800.0
2007-10-30 11:30:00,37.75,37.88,37.74,37.87,140200.0,25.0067,25.0928,25.0,25.0862,140200.0
2007-10-30 11:40:00,37.88,38.11,37.88,37.92,309800.0,25.0928,25.2451,25.0928,25.1193,309800.0
2007-10-30 11:50:00,37.93,37.96,37.81,37.83,272800.0,25.1259,25.1458,25.0464,25.0597,272800.0
2007-10-30 12:00:00,37.83,37.91,37.75,37.9,389200.0,25.0597,25.1127,25.0067,25.106,389200.0
2007-10-30 12:10:00,37.89,38.02,37.88,37.98,171400.0,25.0994,25.1855,25.0928,25.159,171400.0
2007-10-30 12:20:00,37.98,38.02,37.9,38.02,142200.0,25.159,25.1855,25.106,25.1855,142200.0
2007-10-30 12:30:00,38.01,38.05,37.99,38.05,238000.0,25.1789,25.2054,25.1656,25.2054,238000.0
2007-10-30 12:40:00,38.05,38.08,37.97,38.08,200000.0,25.2054,25.2253,25.1524,25.2253,200000.0
2007-10-30 12:50:00,38.08,38.08,37.94,38.04,107400.0,25.2253,25.2253,25.1325,25.1988,107400.0
2007-10-30 13:00:00,38.04,38.05,37.94,37.98,122800.0,25.1988,25.2054,25.1325,25.159,122800.0
2007-10-30 13:10:00,37.99,38.05,37.98,38.02,120000.0,25.1656,25.2054,25.159,25.1855,120000.0
2007-10-30 13:20:00,38.02,38.04,38.0,38.04,75400.0,25.1855,25.1988,25.1723,25.1988,75400.0
2007-10-30 13:30:00,38.04,38.1,38.02,38.04,135800.0,25.1988,25.2385,25.1855,25.1988,135800.0
2007-10-30 13:40:00,38.05,38.07,38.0,38.02,86400.0,25.2054,25.2186,25.1723,25.1855,86400.0
2007-10-30 13:50:00,38.02,38.05,37.98,38.0,102800.0,25.1855,25.2054,25.159,25.1723,102800.0
2007-10-30 14:00:00,37.99,38.06,37.99,38.05,188800.0,25.1656,25.212,25.1656,25.2054,188800.0
2007-10-30 14:10:00,38.05,38.07,38.01,38.02,127800.0,25.2054,25.2186,25.1789,25.1855,127800.0
2007-10-30 14:20:00,38.02,38.1,38.02,38.1,169000.0,25.1855,25.2385,25.1855,25.2385,169000.0
2007-10-30 14:30:00,38.1,38.15,38.08,38.1,319800.0,25.2385,25.2716,25.2253,25.2385,319800.0
2007-10-30 14:40:00,38.1,38.2,38.08,38.13,290600.0,25.2385,25.3048,25.2253,25.2584,290600.0
2007-10-30 14:50:00,38.13,38.18,38.1,38.18,186800.0,25.2584,25.2915,25.2385,25.2915,186800.0
2007-10-30 15:00:00,38.17,38.18,38.07,38.1,237200.0,25.2849,25.2915,25.2186,25.2385,237200.0
2007-10-30 15:10:00,38.1,38.17,37.99,38.09,473200.0,25.2385,25.2849,25.1656,25.2319,473200.0
2007-10-30 15:20:00,38.08,38.09,37.93,37.93,296400.0,25.2253,25.2319,25.1259,25.1259,296400.0
2007-10-30 15:30:00,37.93,37.97,37.8,37.85,306800.0,25.1259,25.1524,25.0398,25.0729,306800.0
2007-10-30 15:40:00,37.85,37.95,37.73,37.81,476800.0,25.0729,25.1392,24.9934,25.0464,476800.0
2007-10-30 15:50:00,37.81,37.84,37.63,37.77,680400.0,25.0464,25.0663,24.9272,25.0199,680400.0
2007-10-31 09:30:00,37.69,37.98,37.69,37.85,232000.0,24.9669,25.159,24.9669,25.0729,232000.0
2007-10-31 09:40:00,37.83,37.88,37.69,37.85,333000.0,25.0597,25.0928,24.9669,25.0729,333000.0
2007-10-31 09:50:00,37.85,37.85,37.63,37.69,265600.0,25.0729,25.0729,24.9272,24.9669,265600.0
2007-10-31 10:00:00,37.69,37.85,37.69,37.76,308000.0,24.9669,25.0729,24.9669,25.0133,308000.0
2007-10-31 10:10:00,37.76,37.77,37.67,37.71,149400.0,25.0133,25.0199,24.9537,24.9802,149400.0
2007-10-31 10:20:00,37.71,37.79,37.64,37.73,141400.0,24.9802,25.0332,24.9338,24.9934,141400.0
2007-10-31 10:30:00,37.73,37.73,37.65,37.68,129200.0,24.9934,24.9934,24.9404,24.9603,129200.0
2007-10-31 10:40:00,37.69,37.7,37.63,37.65,61200.0,24.9669,24.9735,24.9272,24.9404,61200.0
2007-10-31 10:50:00,37.63,37.69,37.63,37.69,60600.0,24.9272,24.9669,24.9272,24.9669,60600.0
2007-10-31 11:00:00,37.69,37.72,37.63,37.63,72600.0,24.9669,24.9868,24.9272,24.9272,72600.0
2007-10-31 11:10:00,37.63,37.68,37.52,37.56,137600.0,24.9272,24.9603,24.8543,24.8808,137600.0
2007-10-31 11:20:00,37.56,37.6,37.52,37.55,122000.0,24.8808,24.9073,24.8543,24.8742,122000.0
2007-10-31 11:30:00,37.55,37.66,37.55,37.6,73600.0,24.8742,24.947,24.8742,24.9073,73600.0
2007-10-31 11:40:00,37.59,37.72,37.58,37.7,152600.0,24.9007,24.9868,24.8941,24.9735,152600.0
2007-10-31 11:50:00,37.7,37.71,37.59,37.59,85400.0,24.9735,24.9802,24.9007,24.9007,85400.0
2007-10-31 12:00:00,37.59,37.65,37.57,37.61,186400.0,24.9007,24.9404,24.8874,24.9139,186400.0
2007-10-31 12:10:00,37.62,37.65,37.58,37.59,72800.0,24.9205,24.9404,24.8941,24.9007,72800.0
2007-10-31 12:20:00,37.59,37.63,37.58,37.63,55200.0,24.9007,24.9272,24.8941,24.9272,55200.0
2007-10-31 12:30:00,37.63,37.65,37.6,37.6,59000.0,24.9272,24.9404,24.9073,24.9073,59000.0
2007-10-31 12:40:00,37.61,37.62,37.6,37.6,34800.0,24.9139,24.9205,24.9073,24.9073,34800.0
2007-10-31 12:50:00,37.61,37.65,37.6,37.6,72800.0,24.9139,24.9404,24.9073,24.9073,72800.0
2007-10-31 13:00:00,37.6,37.68,37.58,37.59,127400.0,24.9073,24.9603,24.8941,24.9007,127400.0
2007-10-31 13:10:00,37.6,37.66,37.59,37.66,134400.0,24.9073,24.947,24.9007,24.947,134400.0
2007-10-31 13:20:00,37.66,37.66,37.52,37.56,88600.0,24.947,24.947,24.8543,24.8808,88600.0
2007-10-31 13:30:00,37.57,37.58,37.52,37.52,43800.0,24.8874,24.8941,24.8543,24.8543,43800.0
2007-10-31 13:40:00,37.52,37.6,37.52,37.54,58400.0,24.8543,24.9073,24.8543,24.8676,58400.0
2007-10-31 13:50:00,37.53,37.63,37.52,37.62,109200.0,24.8609,24.9272,24.8543,24.9205,109200.0
2007-10-31 14:00:00,37.62,37.63,37.55,37.63,104000.0,24.9205,24.9272,24.8742,24.9272,104000.0
2007-10-31 14:10:00,37.63,37.65,37.38,37.6,321400.0,24.9272,24.9404,24.7616,24.9073,321400.0
2007-10-31 14:20:00,37.6,37.7,37.43,37.68,186200.0,24.9073,24.9735,24.7947,24.9603,186200.0
2007-10-31 14:30:00,37.68,37.73,37.63,37.72,215600.0,24.9603,24.9934,24.9272,24.9868,215600.0
2007-10-31 14:40:00,37.72,37.89,37.71,37.86,185000.0,24.9868,25.0994,24.9802,25.0795,185000.0
2007-10-31 14:50:00,37.85,37.99,37.83,37.88,275800.0,25.0729,25.1656,25.0597,25.0928,275800.0
2007-10-31 15:00:00,37.87,37.95,37.82,37.94,167400.0,25.0862,25.1392,25.053,25.1325,167400.0
2007-10-31 15:10:00,37.94,37.97,37.85,37.96,208000.0,25.1325,25.1524,25.0729,25.1458,208000.0
2007-10-31 15:20:00,37.96,37.96,37.87,37.92,156200.0,25.1458,25.1458,25.0862,25.1193,156200.0
2007-10-31 15:30:00,37.92,37.98,37.91,37.95,295400.0,25.1193,25.159,25.1127,25.1392,295400.0
2007-10-31 15:40:00,37.96,38.03,37.95,38.02,245800.0,25.1458,25.1921,25.1392,25.1855,245800.0
2007-10-31 15:50:00,38.02,38.13,37.98,38.09,317000.0,25.1855,25.2584,25.159,25.2319,317000.0
2007-11-01 09:30:00,37.82,37.99,37.6,37.9,390000.0,25.053,25.1656,24.9073,25.106,390000.0
2007-11-01 09:40:00,37.84,37.91,37.74,37.82,305400.0,25.0663,25.1127,25.0,25.053,305400.0
2007-11-01 09:50:00,37.85,37.95,37.79,37.89,170000.0,25.0729,25.1392,25.0332,25.0994,170000.0
2007-11-01 10:00:00,37.9,37.92,37.75,37.8,147000.0,25.106,25.1193,25.0067,25.0398,147000.0
2007-11-01 10:10:00,37.79,37.85,37.68,37.78,126800.0,25.0332,25.0729,24.9603,25.0265,126800.0
2007-11-01 10:20:00,37.77,37.77,37.73,37.77,78600.0,25.0199,25.0199,24.9934,25.0199,78600.0
2007-11-01 10:30:00,37.77,37.79,37.73,37.78,128200.0,25.0199,25.0332,24.9934,25.0265,128200.0
2007-11-01 10:40:00,37.77,37.79,37.69,37.7,81200.0,25.0199,25.0332,24.9669,24.9735,81200.0
2007-11-01 10:50:00,37.71,37.72,37.66,37.7,60600.0,24.9802,24.9868,24.947,24.9735,60600.0
2007-11-01 11:00:00,37.7,37.76,37.68,37.75,102400.0,24.9735,25.0133,24.9603,25.0067,102400.0
2007-11-01 11:10:00,37.75,37.76,37.65,37.65,124400.0,25.0067,25.0133,24.9404,24.9404,124400.0
2007-11-01 11:20:00,37.65,37.71,37.63,37.7,110400.0,24.9404,24.9802,24.9272,24.9735,110400.0
2007-11-01 11:30:00,37.71,37.73,37.57,37.57,153800.0,24.9802,24.9934,24.8874,24.8874,153800.0
2007-11-01 11:40:00,37.58,37.58,37.49,37.52,100600.0,24.8941,24.8941,24.8344,24.8543,100600.0
2007-11-01 11:50:00,37.52,37.57,37.45,37.47,154600.0,24.8543,24.8874,24.8079,24.8212,154600.0
2007-11-01 12:00:00,37.48,37.63,37.48,37.6,116000.0,24.8278,24.9272,24.8278,24.9073,116000.0
2007-11-01 12:10:00,37.6,37.62,37.59,37.62,60400.0,24.9073,24.9205,24.9007,24.9205,60400.0
2007-11-01 12:20:00,37.62,37.65,37.59,37.6,66400.0,24.9205,24.9404,24.9007,24.9073,66400.0
2007-11-01 12:30:00,37.59,37.6,37.54,37.56,73000.0,24.9007,24.9073,24.8676,24.8808,73000.0
2007-11-01 12:40:00,37.56,37.58,37.49,37.52,105200.0,24.8808,24.8941,24.8344,24.8543,105200.0
2007-11-01 12:50:00,37.51,37.52,37.49,37.49,91800.0,24.8477,24.8543,24.8344,24.8344,91800.0
2007-11-01 13:00:00,37.5,37.55,37.49,37.55,92400.0,24.8411,24.8742,24.8344,24.8742,92400.0
2007-11-01 13:10:00,37.55,37.57,37.52,37.52,70200.0,24.8742,24.8874,24.8543,24.8543,70200.0
2007-11-01 13:20:00,37.52,37.54,37.45,37.46,91000.0,24.8543,24.8676,24.8079,24.8146,91000.0
2007-11-01 13:30:00,37.45,37.47,37.41,37.43,111000.0,24.8079,24.8212,24.7814,24.7947,111000.0
2007-11-01 13:40:00,37.43,37.46,37.4,37.45,64800.0,24.7947,24.8146,24.7748,24.8079,64800.0
2007-11-01 13:50:00,37.46,37.49,37.35,37.36,137000.0,24.8146,24.8344,24.7417,24.7483,137000.0
2007-11-01 14:00:00,37.37,37.42,37.34,37.41,153200.0,24.7549,24.7881,24.7351,24.7814,153200.0
2007-11-01 14:10:00,37.4,37.43,37.35,37.39,130800.0,24.7748,24.7947,24.7417,24.7682,130800.0
2007-11-01 14:20:00,37.39,37.4,37.31,37.32,145800.0,24.7682,24.7748,24.7152,24.7218,145800.0
2007-11-01 14:30:00,37.32,37.44,37.3,37.39,109200.0,24.7218,24.8013,24.7086,24.7682,109200.0
2007-11-01 14:40:00,37.41,37.51,37.38,37.48,102800.0,24.7814,24.8477,24.7616,24.8278,102800.0
2007-11-01 14:50:00,37.5,37.54,37.47,37.49,150200.0,24.8411,24.8676,24.8212,24.8344,150200.0
2007-11-01 15:00:00,37.49,37.49,37.41,37.48,93200.0,24.8344,24.8344,24.7814,24.8278,93200.0
2007-11-01 15:10:00,37.48,37.5,37.43,37.46,126000.0,24.8278,24.8411,24.7947,24.8146,126000.0
2007-11-01 15:20:00,37.45,37.45,37.3,37.31,197400.0,24.8079,24.8079,24.7086,24.7152,197400.0
2007-11-01 15:30:00,37.31,37.35,37.28,37.34,227800.0,24.7152,24.7417,24.6953,24.7351,227800.0
2007-11-01 15:40:00,37.32,37.34,37.29,37.3,275800.0,24.7218,24.7351,24.7019,24.7086,275800.0
2007-11-01 15:50:00,37.3,37.33,37.21,37.22,458400.0,24.7086,24.7284,24.649,24.6556,458400.0
2007-11-02 09:30:00,37.93,38.06,37.35,37.43,224000.0,25.1259,25.212,24.7417,24.7947,224000.0
2007-11-02 09:40:00,37.43,37.47,37.21,37.26,206800.0,24.7947,24.8212,24.649,24.6821,206800.0
2007-11-02 09:50:00,37.29,37.33,37.13,37.18,200200.0,24.7019,24.7284,24.596,24.6291,200200.0
2007-11-02 10:00:00,37.19,37.24,37.0,37.09,184600.0,24.6357,24.6688,24.5098,24.5695,184600.0
2007-11-02 10:10:00,37.09,37.2,37.07,37.15,110000.0,24.5695,24.6423,24.5562,24.6092,110000.0
2007-11-02 10:20:00,37.16,37.27,37.13,37.21,159200.0,24.6158,24.6887,24.596,24.649,159200.0
2007-11-02 10:30:00,37.21,37.28,37.19,37.21,122000.0,24.649,24.6953,24.6357,24.649,122000.0
2007-11-02 10:40:00,37.21,37.26,37.04,37.05,107000.0,24.649,24.6821,24.5363,24.543,107000.0
2007-11-02 10:50:00,37.05,37.1,37.01,37.09,168200.0,24.543,24.5761,24.5165,24.5695,168200.0
2007-11-02 11:00:00,37.09,37.16,37.08,37.13,79400.0,24.5695,24.6158,24.5628,24.596,79400.0
2007-11-02 11:10:00,37.13,37.13,37.09,37.12,66000.0,24.596,24.596,24.5695,24.5893,66000.0
2007-11-02 11:20:00,37.12,37.13,36.93,36.94,129600.0,24.5893,24.596,24.4635,24.4701,129600.0
2007-11-02 11:30:00,36.94,37.02,36.93,37.02,97200.0,24.4701,24.5231,24.4635,24.5231,97200.0
2007-11-02 11:40:00,37.01,37.1,36.97,36.99,149600.0,24.5165,24.5761,24.49,24.5032,149600.0
2007-11-02 11:50:00,36.98,37.1,36.93,36.98,125000.0,24.4966,24.5761,24.4635,24.4966,125000.0
2007-11-02 12:00:00,36.98,37.15,36.98,37.13,125200.0,24.4966,24.6092,24.4966,24.596,125200.0
2007-11-02 12:10:00,37.12,37.15,36.98,36.98,111800.0,24.5893,24.6092,24.4966,24.4966,111800.0
2007-11-02 12:20:00,36.98,37.09,36.98,37.02,109400.0,24.4966,24.5695,24.4966,24.5231,109400.0
2007-11-02 12:30:00,37.02,37.05,37.0,37.02,81800.0,24.5231,24.543,24.5098,24.5231,81800.0
2007-11-02 12:40:00,37.01,37.11,37.0,37.05,98000.0,24.5165,24.5827,24.5098,24.543,98000.0
2007-11-02 12:50:00,37.04,37.05,37.0,37.0,484800.0,24.5363,24.543,24.5098,24.5098,484800.0
2007-11-02 13:00:00,37.01,37.18,37.0,37.15,142800.0,24.5165,24.6291,24.5098,24.6092,142800.0
2007-11-02 13:10:00,37.15,37.2,37.12,37.18,119200.0,24.6092,24.6423,24.5893,24.6291,119200.0
2007-11-02 13:20:00,37.16,37.17,37.02,37.12,180600.0,24.6158,24.6225,24.5231,24.5893,180600.0
2007-11-02 13:30:00,37.11,37.13,37.09,37.12,142200.0,24.5827,24.596,24.5695,24.5893,142200.0
2007-11-02 13:40:00,37.12,37.17,37.02,37.15,121800.0,24.5893,24.6225,24.5231,24.6092,121800.0
2007-11-02 13:50:00,37.16,37.18,37.13,37.15,93200.0,24.6158,24.6291,24.596,24.6092,93200.0
2007-11-02 14:00:00,37.15,37.2,37.13,37.16,83400.0,24.6092,24.6423,24.596,24.6158,83400.0
2007-11-02 14:10:00,37.15,37.17,37.09,37.14,128400.0,24.6092,24.6225,24.5695,24.6026,128400.0
2007-11-02 14:20:00,37.13,37.18,37.09,37.16,146800.0,24.596,24.6291,24.5695,24.6158,146800.0
2007-11-02 14:30:00,37.18,37.18,37.12,37.13,113200.0,24.6291,24.6291,24.5893,24.596,113200.0
2007-11-02 14:40:00,37.13,37.13,37.08,37.1,119200.0,24.596,24.596,24.5628,24.5761,119200.0
2007-11-02 14:50:00,37.1,37.11,37.07,37.09,161200.0,24.5761,24.5827,24.5562,24.5695,161200.0
2007-11-02 15:00:00,37.1,37.14,37.09,37.13,142400.0,24.5761,24.6026,24.5695,24.596,142400.0
2007-11-02 15:10:00,37.13,37.18,37.12,37.17,203800.0,24.596,24.6291,24.5893,24.6225,203800.0
2007-11-02 15:20:00,37.17,37.24,37.17,37.22,175000.0,24.6225,24.6688,24.6225,24.6556,175000.0
2007-11-02 15:30:00,37.22,37.26,37.19,37.25,189400.0,24.6556,24.6821,24.6357,24.6755,189400.0
2007-11-02 15:40:00,37.24,37.4,37.24,37.31,251400.0,24.6688,24.7748,24.6688,24.7152,251400.0
2007-11-02 15:50:00,37.31,37.43,37.3,37.38,496800.0,24.7152,24.7947,24.7086,24.7616,496800.0
2007-11-05 09:30:00,37.38,37.6,37.04,37.49,188400.0,24.7616,24.9073,24.5363,24.8344,188400.0
2007-11-05 09:40:00,37.51,37.55,37.41,37.52,131600.0,24.8477,24.8742,24.7814,24.8543,131600.0
2007-11-05 09:50:00,37.55,37.59,37.41,37.54,231400.0,24.8742,24.9007,24.7814,24.8676,231400.0
2007-11-05 10:00:00,37.54,37.57,37.4,37.43,196200.0,24.8676,24.8874,24.7748,24.7947,196200.0
2007-11-05 10:10:00,37.44,37.5,37.43,37.47,593600.0,24.8013,24.8411,24.7947,24.8212,593600.0
2007-11-05 10:20:00,37.47,37.5,37.43,37.45,53000.0,24.8212,24.8411,24.7947,24.8079,53000.0
2007-11-05 10:30:00,37.43,37.51,37.43,37.48,73200.0,24.7947,24.8477,24.7947,24.8278,73200.0
2007-11-05 10:40:00,37.48,37.52,37.47,37.5,92400.0,24.8278,24.8543,24.8212,24.8411,92400.0
2007-11-05 10:50:00,37.5,37.51,37.41,37.5,74200.0,24.8411,24.8477,24.7814,24.8411,74200.0
2007-11-05 11:00:00,37.48,37.56,37.45,37.55,60400.0,24.8278,24.8808,24.8079,24.8742,60400.0
2007-11-05 11:10:00,37.55,37.55,37.49,37.52,55200.0,24.8742,24.8742,24.8344,24.8543,55200.0
2007-11-05 11:20:00,37.52,37.58,37.51,37.56,46800.0,24.8543,24.8941,24.8477,24.8808,46800.0
2007-11-05 11:30:00,37.57,37.63,37.57,37.57,74400.0,24.8874,24.9272,24.8874,24.8874,74400.0
2007-11-05 11:40:00,37.57,37.68,37.57,37.61,124000.0,24.8874,24.9603,24.8874,24.9139,124000.0
2007-11-05 11:50:00,37.6,37.61,37.55,37.59,253200.0,24.9073,24.9139,24.8742,24.9007,253200.0
2007-11-05 12:00:00,37.59,37.6,37.56,37.56,86800.0,24.9007,24.9073,24.8808,24.8808,86800.0
2007-11-05 12:10:00,37.57,37.58,37.54,37.54,73200.0,24.8874,24.8941,24.8676,24.8676,73200.0
2007-11-05 12:20:00,37.54,37.6,37.54,37.6,75200.0,24.8676,24.9073,24.8676,24.9073,75200.0
2007-11-05 12:30:00,37.59,37.61,37.58,37.61,90600.0,24.9007,24.9139,24.8941,24.9139,90600.0
2007-11-05 12:40:00,37.62,37.62,37.58,37.6,74400.0,24.9205,24.9205,24.8941,24.9073,74400.0
2007-11-05 12:50:00,37.6,37.6,37.52,37.56,55800.0,24.9073,24.9073,24.8543,24.8808,55800.0
2007-11-05 13:00:00,37.56,37.62,37.55,37.58,60000.0,24.8808,24.9205,24.8742,24.8941,60000.0
2007-11-05 13:10:00,37.57,37.59,37.54,37.55,49800.0,24.8874,24.9007,24.8676,24.8742,49800.0
2007-11-05 13:20:00,37.55,37.56,37.54,37.56,38400.0,24.8742,24.8808,24.8676,24.8808,38400.0
2007-11-05 13:30:00,37.56,37.58,37.52,37.52,48200.0,24.8808,24.8941,24.8543,24.8543,48200.0
2007-11-05 13:40:00,37.53,37.53,37.46,37.46,138200.0,24.8609,24.8609,24.8146,24.8146,138200.0
2007-11-05 13:50:00,37.46,37.52,37.44,37.52,96000.0,24.8146,24.8543,24.8013,24.8543,96000.0
2007-11-05 14:00:00,37.51,37.56,37.49,37.51,130000.0,24.8477,24.8808,24.8344,24.8477,130000.0
2007-11-05 14:10:00,37.5,37.54,37.49,37.52,72000.0,24.8411,24.8676,24.8344,24.8543,72000.0
2007-11-05 14:20:00,37.5,37.51,37.47,37.49,118000.0,24.8411,24.8477,24.8212,24.8344,118000.0
2007-11-05 14:30:00,37.5,37.53,37.48,37.51,287000.0,24.8411,24.8609,24.8278,24.8477,287000.0
2007-11-05 14:40:00,37.51,37.58,37.5,37.55,89400.0,24.8477,24.8941,24.8411,24.8742,89400.0
2007-11-05 14:50:00,37.55,37.6,37.54,37.58,106200.0,24.8742,24.9073,24.8676,24.8941,106200.0
2007-11-05 15:00:00,37.58,37.76,37.58,37.69,162400.0,24.8941,25.0133,24.8941,24.9669,162400.0
2007-11-05 15:10:00,37.7,37.78,37.7,37.74,146600.0,24.9735,25.0265,24.9735,25.0,146600.0
2007-11-05 15:20:00,37.74,37.85,37.74,37.8,197000.0,25.0,25.0729,25.0,25.0398,197000.0
2007-11-05 15:30:00,37.81,37.84,37.79,37.79,170400.0,25.0464,25.0663,25.0332,25.0332,170400.0
2007-11-05 15:40:00,37.79,37.8,37.66,37.69,207800.0,25.0332,25.0398,24.947,24.9669,207800.0
2007-11-05 15:50:00,37.69,37.76,37.68,37.7,295600.0,24.9669,25.0133,24.9603,24.9735,295600.0
2007-11-06 09:30:00,37.72,37.93,37.61,37.63,112600.0,24.9868,25.1259,24.9139,24.9272,112600.0
2007-11-06 09:40:00,37.63,37.74,37.58,37.7,111600.0,24.9272,25.0,24.8941,24.9735,111600.0
2007-11-06 09:50:00,37.7,37.71,37.63,37.67,82800.0,24.9735,24.9802,24.9272,24.9537,82800.0
2007-11-06 10:00:00,37.67,37.73,37.65,37.71,96400.0,24.9537,24.9934,24.9404,24.9802,96400.0
2007-11-06 10:10:00,37.71,37.71,37.63,37.68,69200.0,24.9802,24.9802,24.9272,24.9603,69200.0
2007-11-06 10:20:00,37.68,37.72,37.63,37.68,73600.0,24.9603,24.9868,24.9272,24.9603,73600.0
2007-11-06 10:30:00,37.68,37.68,37.63,37.63,67600.0,24.9603,24.9603,24.9272,24.9272,67600.0
2007-11-06 10:40:00,37.64,37.72,37.63,37.66,80200.0,24.9338,24.9868,24.9272,24.947,80200.0
2007-11-06 10:50:00,37.66,37.69,37.63,37.67,198600.0,24.947,24.9669,24.9272,24.9537,198600.0
2007-11-06 11:00:00,37.66,37.66,37.59,37.63,80200.0,24.947,24.947,24.9007,24.9272,80200.0
2007-11-06 11:10:00,37.63,37.65,37.6,37.62,39200.0,24.9272,24.9404,24.9073,24.9205,39200.0
2007-11-06 11:20:00,37.62,37.65,37.61,37.63,45800.0,24.9205,24.9404,24.9139,24.9272,45800.0
2007-11-06 11:30:00,37.63,37.69,37.63,37.68,263400.0,24.9272,24.9669,24.9272,24.9603,263400.0
2007-11-06 11:40:00,37.68,37.68,37.63,37.63,66200.0,24.9603,24.9603,24.9272,24.9272,66200.0
2007-11-06 11:50:00,37.63,37.65,37.6,37.6,140400.0,24.9272,24.9404,24.9073,24.9073,140400.0
2007-11-06 12:00:00,37.6,37.63,37.56,37.57,89200.0,24.9073,24.9272,24.8808,24.8874,89200.0
2007-11-06 12:10:00,37.56,37.68,37.52,37.67,89000.0,24.8808,24.9603,24.8543,24.9537,89000.0
2007-11-06 12:20:00,37.68,37.68,37.62,37.65,85800.0,24.9603,24.9603,24.9205,24.9404,85800.0
2007-11-06 12:30:00,37.65,37.68,37.63,37.63,122800.0,24.9404,24.9603,24.9272,24.9272,122800.0
2007-11-06 12:40:00,37.64,37.65,37.59,37.6,138200.0,24.9338,24.9404,24.9007,24.9073,138200.0
2007-11-06 12:50:00,37.59,37.66,37.59,37.62,184600.0,24.9007,24.947,24.9007,24.9205,184600.0
2007-11-06 13:00:00,37.63,37.65,37.6,37.62,179800.0,24.9272,24.9404,24.9073,24.9205,179800.0
2007-11-06 13:10:00,37.62,37.66,37.57,37.59,167000.0,24.9205,24.947,24.8874,24.9007,167000.0
2007-11-06 13:20:00,37.57,37.63,37.57,37.6,59800.0,24.8874,24.9272,24.8874,24.9073,59800.0
2007-11-06 13:30:00,37.6,37.65,37.59,37.65,72000.0,24.9073,24.9404,24.9007,24.9404,72000.0
2007-11-06 13:40:00,37.65,37.65,37.6,37.61,85200.0,24.9404,24.9404,24.9073,24.9139,85200.0
2007-11-06 13:50:00,37.62,37.65,37.57,37.6,102600.0,24.9205,24.9404,24.8874,24.9073,102600.0
2007-11-06 14:00:00,37.6,37.63,37.59,37.61,66200.0,24.9073,24.9272,24.9007,24.9139,66200.0
2007-11-06 14:10:00,37.6,37.65,37.6,37.65,81200.0,24.9073,24.9404,24.9073,24.9404,81200.0
2007-11-06 14:20:00,37.65,37.7,37.62,37.67,270000.0,24.9404,24.9735,24.9205,24.9537,270000.0
2007-11-06 14:30:00,37.67,37.72,37.65,37.69,103200.0,24.9537,24.9868,24.9404,24.9669,103200.0
2007-11-06 14:40:00,37.69,37.7,37.66,37.67,99200.0,24.9669,24.9735,24.947,24.9537,99200.0
2007-11-06 14:50:00,37.67,37.71,37.64,37.68,105000.0,24.9537,24.9802,24.9338,24.9603,105000.0
2007-11-06 15:00:00,37.68,37.75,37.68,37.73,93000.0,24.9603,25.0067,24.9603,24.9934,93000.0
2007-11-06 15:10:00,37.73,37.75,37.71,37.74,68200.0,24.9934,25.0067,24.9802,25.0,68200.0
2007-11-06 15:20:00,37.74,37.77,37.73,37.73,104200.0,25.0,25.0199,24.9934,24.9934,104200.0
2007-11-06 15:30:00,37.73,37.75,37.72,37.72,109200.0,24.9934,25.0067,24.9868,24.9868,109200.0
2007-11-06 15:40:00,37.73,37.75,37.71,37.73,227400.0,24.9934,25.0067,24.9802,24.9934,227400.0
2007-11-06 15:50:00,37.73,37.74,37.72,37.73,362000.0,24.9934,25.0,24.9868,24.9934,362000.0
2007-11-07 09:30:00,37.73,37.73,37.23,37.6,163000.0,24.9934,24.9934,24.6622,24.9073,163000.0
2007-11-07 09:40:00,37.6,37.92,37.6,37.91,184400.0,24.9073,25.1193,24.9073,25.1127,184400.0
2007-11-07 09:50:00,37.9,37.97,37.81,37.83,162200.0,25.106,25.1524,25.0464,25.0597,162200.0
2007-11-07 10:00:00,37.83,37.92,37.81,37.91,105000.0,25.0597,25.1193,25.0464,25.1127,105000.0
2007-11-07 10:10:00,37.91,37.99,37.87,37.96,146400.0,25.1127,25.1656,25.0862,25.1458,146400.0
2007-11-07 10:20:00,37.96,37.99,37.91,37.97,113200.0,25.1458,25.1656,25.1127,25.1524,113200.0
2007-11-07 10:30:00,37.97,37.99,37.91,37.95,162600.0,25.1524,25.1656,25.1127,25.1392,162600.0
2007-11-07 10:40:00,37.94,37.95,37.85,37.88,113800.0,25.1325,25.1392,25.0729,25.0928,113800.0
2007-11-07 10:50:00,37.9,37.91,37.71,37.72,156000.0,25.106,25.1127,24.9802,24.9868,156000.0
2007-11-07 11:00:00,37.72,37.8,37.68,37.78,100600.0,24.9868,25.0398,24.9603,25.0265,100600.0
2007-11-07 11:10:00,37.78,37.92,37.78,37.91,122000.0,25.0265,25.1193,25.0265,25.1127,122000.0
2007-11-07 11:20:00,37.91,37.91,37.84,37.84,118600.0,25.1127,25.1127,25.0663,25.0663,118600.0
2007-11-07 11:30:00,37.85,37.9,37.83,37.85,90400.0,25.0729,25.106,25.0597,25.0729,90400.0
2007-11-07 11:40:00,37.85,37.9,37.82,37.83,46800.0,25.0729,25.106,25.053,25.0597,46800.0
2007-11-07 11:50:00,37.83,37.88,37.81,37.83,159800.0,25.0597,25.0928,25.0464,25.0597,159800.0
2007-11-07 12:00:00,37.83,37.84,37.8,37.81,72400.0,25.0597,25.0663,25.0398,25.0464,72400.0
2007-11-07 12:10:00,37.81,37.82,37.7,37.77,142600.0,25.0464,25.053,24.9735,25.0199,142600.0
2007-11-07 12:20:00,37.78,37.88,37.76,37.88,104400.0,25.0265,25.0928,25.0133,25.0928,104400.0
2007-11-07 12:30:00,37.87,37.96,37.87,37.95,62000.0,25.0862,25.1458,25.0862,25.1392,62000.0
2007-11-07 12:40:00,37.97,37.98,37.87,37.88,87400.0,25.1524,25.159,25.0862,25.0928,87400.0
2007-11-07 12:50:00,37.87,37.9,37.83,37.84,115600.0,25.0862,25.106,25.0597,25.0663,115600.0
2007-11-07 13:00:00,37.83,37.91,37.83,37.86,51800.0,25.0597,25.1127,25.0597,25.0795,51800.0
2007-11-07 13:10:00,37.85,37.88,37.71,37.76,153400.0,25.0729,25.0928,24.9802,25.0133,153400.0
2007-11-07 13:20:00,37.76,37.84,37.74,37.78,118400.0,25.0133,25.0663,25.0,25.0265,118400.0
2007-11-07 13:30:00,37.78,37.8,37.74,37.74,78600.0,25.0265,25.0398,25.0,25.0,78600.0
2007-11-07 13:40:00,37.74,37.84,37.73,37.84,93000.0,25.0,25.0663,24.9934,25.0663,93000.0
2007-11-07 13:50:00,37.84,37.9,37.83,37.84,72000.0,25.0663,25.106,25.0597,25.0663,72000.0
2007-11-07 14:00:00,37.83,37.87,37.8,37.87,107400.0,25.0597,25.0862,25.0398,25.0862,107400.0
2007-11-07 14:10:00,37.86,37.88,37.8,37.83,162000.0,25.0795,25.0928,25.0398,25.0597,162000.0
2007-11-07 14:20:00,37.83,37.87,37.76,37.85,176400.0,25.0597,25.0862,25.0133,25.0729,176400.0
2007-11-07 14:30:00,37.85,37.87,37.8,37.85,86000.0,25.0729,25.0862,25.0398,25.0729,86000.0
2007-11-07 14:40:00,37.85,37.96,37.85,37.86,73000.0,25.0729,25.1458,25.0729,25.0795,73000.0
2007-11-07 14:50:00,37.87,37.9,37.75,37.81,108000.0,25.0862,25.106,25.0067,25.0464,108000.0
2007-11-07 15:00:00,37.82,37.88,37.77,37.88,103000.0,25.053,25.0928,25.0199,25.0928,103000.0
2007-11-07 15:10:00,37.88,37.95,37.88,37.89,127800.0,25.0928,25.1392,25.0928,25.0994,127800.0
2007-11-07 15:20:00,37.88,37.89,37.74,37.77,237200.0,25.0928,25.0994,25.0,25.0199,237200.0
2007-11-07 15:30:00,37.78,37.83,37.68,37.7,284000.0,25.0265,25.0597,24.9603,24.9735,284000.0
2007-11-07 15:40:00,37.7,37.8,37.7,37.74,274600.0,24.9735,25.0398,24.9735,25.0,274600.0
2007-11-07 15:50:00,37.74,37.77,37.52,37.72,1158400.0,25.0,25.0199,24.8543,24.9868,1158400.0
2007-11-08 09:30:00,38.04,38.04,37.24,37.47,251400.0,25.1988,25.1988,24.6688,24.8212,251400.0
2007-11-08 09:40:00,37.46,37.52,37.32,37.32,151000.0,24.8146,24.8543,24.7218,24.7218,151000.0
2007-11-08 09:50:00,37.37,37.47,37.32,37.4,150600.0,24.7549,24.8212,24.7218,24.7748,150600.0
2007-11-08 10:00:00,37.4,37.58,37.38,37.53,169200.0,24.7748,24.8941,24.7616,24.8609,169200.0
2007-11-08 10:10:00,37.52,37.6,37.47,37.6,105600.0,24.8543,24.9073,24.8212,24.9073,105600.0
2007-11-08 10:20:00,37.6,37.7,37.6,37.65,84400.0,24.9073,24.9735,24.9073,24.9404,84400.0
2007-11-08 10:30:00,37.65,37.65,37.56,37.59,90800.0,24.9404,24.9404,24.8808,24.9007,90800.0
2007-11-08 10:40:00,37.57,37.59,37.47,37.58,99000.0,24.8874,24.9007,24.8212,24.8941,99000.0
2007-11-08 10:50:00,37.58,37.59,37.52,37.52,222600.0,24.8941,24.9007,24.8543,24.8543,222600.0
2007-11-08 11:00:00,37.52,37.56,37.47,37.49,130400.0,24.8543,24.8808,24.8212,24.8344,130400.0
2007-11-08 11:10:00,37.48,37.6,37.46,37.52,112800.0,24.8278,24.9073,24.8146,24.8543,112800.0
2007-11-08 11:20:00,37.52,37.64,37.47,37.6,220000.0,24.8543,24.9338,24.8212,24.9073,220000.0
2007-11-08 11:30:00,37.6,37.63,37.54,37.62,115000.0,24.9073,24.9272,24.8676,24.9205,115000.0
2007-11-08 11:40:00,37.6,37.71,37.56,37.57,140600.0,24.9073,24.9802,24.8808,24.8874,140600.0
2007-11-08 11:50:00,37.56,37.7,37.55,37.69,151400.0,24.8808,24.9735,24.8742,24.9669,151400.0
2007-11-08 12:00:00,37.7,37.77,37.62,37.62,210200.0,24.9735,25.0199,24.9205,24.9205,210200.0
2007-11-08 12:10:00,37.61,37.68,37.6,37.66,193200.0,24.9139,24.9603,24.9073,24.947,193200.0
2007-11-08 12:20:00,37.65,37.68,37.62,37.65,129000.0,24.9404,24.9603,24.9205,24.9404,129000.0
2007-11-08 12:30:00,37.65,37.7,37.6,37.69,203200.0,24.9404,24.9735,24.9073,24.9669,203200.0
2007-11-08 12:40:00,37.69,37.69,37.6,37.63,219600.0,24.9669,24.9669,24.9073,24.9272,219600.0
2007-11-08 12:50:00,37.63,37.76,37.6,37.71,189000.0,24.9272,25.0133,24.9073,24.9802,189000.0
2007-11-08 13:00:00,37.71,37.71,37.6,37.69,274000.0,24.9802,24.9802,24.9073,24.9669,274000.0
2007-11-08 13:10:00,37.68,37.87,37.63,37.84,174000.0,24.9603,25.0862,24.9272,25.0663,174000.0
2007-11-08 13:20:00,37.83,37.85,37.73,37.75,147800.0,25.0597,25.0729,24.9934,25.0067,147800.0
2007-11-08 13:30:00,37.75,37.8,37.71,37.77,152600.0,25.0067,25.0398,24.9802,25.0199,152600.0
2007-11-08 13:40:00,37.77,37.82,37.72,37.76,199000.0,25.0199,25.053,24.9868,25.0133,199000.0
2007-11-08 13:50:00,37.77,37.88,37.76,37.85,100600.0,25.0199,25.0928,25.0133,25.0729,100600.0
2007-11-08 14:00:00,37.88,37.88,37.75,37.77,105600.0,25.0928,25.0928,25.0067,25.0199,105600.0
2007-11-08 14:10:00,37.76,37.78,37.72,37.73,124800.0,25.0133,25.0265,24.9868,24.9934,124800.0
2007-11-08 14:20:00,37.72,37.73,37.66,37.67,131000.0,24.9868,24.9934,24.947,24.9537,131000.0
2007-11-08 14:30:00,37.67,37.77,37.63,37.67,166800.0,24.9537,25.0199,24.9272,24.9537,166800.0
2007-11-08 14:40:00,37.66,37.69,37.63,37.69,105400.0,24.947,24.9669,24.9272,24.9669,105400.0
2007-11-08 14:50:00,37.68,37.79,37.63,37.77,124200.0,24.9603,25.0332,24.9272,25.0199,124200.0
2007-11-08 15:00:00,37.77,37.88,37.76,37.83,234000.0,25.0199,25.0928,25.0133,25.0597,234000.0
2007-11-08 15:10:00,37.83,37.85,37.79,37.84,169600.0,25.0597,25.0729,25.0332,25.0663,169600.0
2007-11-08 15:20:00,37.84,37.97,37.83,37.9,265400.0,25.0663,25.1524,25.0597,25.106,265400.0
2007-11-08 15:30:00,37.9,37.9,37.8,37.82,191800.0,25.106,25.106,25.0398,25.053,191800.0
2007-11-08 15:40:00,37.82,37.99,37.82,37.98,246800.0,25.053,25.1656,25.053,25.159,246800.0
2007-11-08 15:50:00,37.98,38.02,37.91,37.96,446000.0,25.159,25.1855,25.1127,25.1458,446000.0
2007-11-09 09:30:00,37.72,37.97,37.52,37.95,202200.0,24.9868,25.1524,24.8543,25.1392,202200.0
2007-11-09 09:40:00,37.95,38.05,37.87,37.91,185600.0,25.1392,25.2054,25.0862,25.1127,185600.0
2007-11-09 09:50:00,37.91,37.91,37.74,37.78,305400.0,25.1127,25.1127,25.0,25.0265,305400.0
2007-11-09 10:00:00,37.78,37.88,37.66,37.77,277600.0,25.0265,25.0928,24.947,25.0199,277600.0
2007-11-09 10:10:00,37.77,37.85,37.69,37.84,316800.0,25.0199,25.0729,24.9669,25.0663,316800.0
2007-11-09 10:20:00,37.84,37.85,37.7,37.78,115600.0,25.0663,25.0729,24.9735,25.0265,115600.0
2007-11-09 10:30:00,37.78,37.84,37.77,37.82,82200.0,25.0265,25.0663,25.0199,25.053,82200.0
2007-11-09 10:40:00,37.81,37.93,37.79,37.84,141800.0,25.0464,25.1259,25.0332,25.0663,141800.0
2007-11-09 10:50:00,37.82,37.84,37.79,37.84,55400.0,25.053,25.0663,25.0332,25.0663,55400.0
2007-11-09 11:00:00,37.83,37.84,37.78,37.81,108600.0,25.0597,25.0663,25.0265,25.0464,108600.0
2007-11-09 11:10:00,37.8,37.94,37.79,37.9,118200.0,25.0398,25.1325,25.0332,25.106,118200.0
2007-11-09 11:20:00,37.9,38.0,37.89,37.94,80600.0,25.106,25.1723,25.0994,25.1325,80600.0
2007-11-09 11:30:00,37.92,37.97,37.85,37.88,105200.0,25.1193,25.1524,25.0729,25.0928,105200.0
2007-11-09 11:40:00,37.88,38.0,37.87,37.99,96800.0,25.0928,25.1723,25.0862,25.1656,96800.0
2007-11-09 11:50:00,37.98,38.0,37.93,37.97,78600.0,25.159,25.1723,25.1259,25.1524,78600.0
2007-11-09 12:00:00,37.96,37.97,37.89,37.95,62200.0,25.1458,25.1524,25.0994,25.1392,62200.0
2007-11-09 12:10:00,37.95,38.0,37.94,38.0,97600.0,25.1392,25.1723,25.1325,25.1723,97600.0
2007-11-09 12:20:00,37.99,38.08,37.99,38.08,110800.0,25.1656,25.2253,25.1656,25.2253,110800.0
2007-11-09 12:30:00,38.08,38.13,38.0,38.07,90000.0,25.2253,25.2584,25.1723,25.2186,90000.0
2007-11-09 12:40:00,38.07,38.12,38.04,38.05,95600.0,25.2186,25.2518,25.1988,25.2054,95600.0
2007-11-09 12:50:00,38.04,38.06,38.0,38.05,73200.0,25.1988,25.212,25.1723,25.2054,73200.0
2007-11-09 13:00:00,38.06,38.08,38.01,38.04,80600.0,25.212,25.2253,25.1789,25.1988,80600.0
2007-11-09 13:10:00,38.04,38.13,38.01,38.13,96400.0,25.1988,25.2584,25.1789,25.2584,96400.0
2007-11-09 13:20:00,38.12,38.13,38.06,38.06,68200.0,25.2518,25.2584,25.212,25.212,68200.0
2007-11-09 13:30:00,38.06,38.12,38.05,38.11,125600.0,25.212,25.2518,25.2054,25.2451,125600.0
2007-11-09 13:40:00,38.1,38.13,38.1,38.12,78800.0,25.2385,25.2584,25.2385,25.2518,78800.0
2007-11-09 13:50:00,38.12,38.19,38.1,38.13,133200.0,25.2518,25.2981,25.2385,25.2584,133200.0
2007-11-09 14:00:00,38.13,38.23,38.1,38.17,91200.0,25.2584,25.3246,25.2385,25.2849,91200.0
2007-11-09 14:10:00,38.17,38.25,38.13,38.25,84000.0,25.2849,25.3379,25.2584,25.3379,84000.0
2007-11-09 14:20:00,38.23,38.32,38.22,38.28,235800.0,25.3246,25.3842,25.318,25.3578,235800.0
2007-11-09 14:30:00,38.28,38.32,38.22,38.27,153400.0,25.3578,25.3842,25.318,25.3511,153400.0
2007-11-09 14:40:00,38.27,38.35,38.22,38.3,115400.0,25.3511,25.4041,25.318,25.371,115400.0
2007-11-09 14:50:00,38.3,38.32,38.24,38.25,160000.0,25.371,25.3842,25.3313,25.3379,160000.0
2007-11-09 15:00:00,38.25,38.37,38.25,38.36,190600.0,25.3379,25.4174,25.3379,25.4107,190600.0
2007-11-09 15:10:00,38.36,38.47,38.34,38.44,272400.0,25.4107,25.4836,25.3975,25.4637,272400.0
2007-11-09 15:20:00,38.44,38.55,38.44,38.54,324200.0,25.4637,25.5366,25.4637,25.53,324200.0
2007-11-09 15:30:00,38.52,38.54,38.43,38.51,346000.0,25.5167,25.53,25.4571,25.5101,346000.0
2007-11-09 15:40:00,38.51,38.51,38.34,38.35,527600.0,25.5101,25.5101,25.3975,25.4041,527600.0
2007-11-09 15:50:00,38.35,38.37,38.23,38.24,601000.0,25.4041,25.4174,25.3246,25.3313,601000.0
2007-11-12 09:30:00,38.26,38.66,38.09,38.35,249200.0,25.3445,25.6095,25.2319,25.4041,249200.0
2007-11-12 09:40:00,38.35,38.58,38.35,38.54,201800.0,25.4041,25.5565,25.4041,25.53,201800.0
2007-11-12 09:50:00,38.53,38.62,38.5,38.55,97800.0,25.5234,25.583,25.5035,25.5366,97800.0
2007-11-12 10:00:00,38.55,38.63,38.52,38.62,172600.0,25.5366,25.5896,25.5167,25.583,172600.0
2007-11-12 10:10:00,38.61,38.69,38.6,38.67,161000.0,25.5764,25.6293,25.5697,25.6161,161000.0
2007-11-12 10:20:00,38.67,38.73,38.6,38.72,99800.0,25.6161,25.6558,25.5697,25.6492,99800.0
2007-11-12 10:30:00,38.72,38.74,38.67,38.71,133800.0,25.6492,25.6625,25.6161,25.6426,133800.0
2007-11-12 10:40:00,38.72,38.79,38.71,38.72,128400.0,25.6492,25.6956,25.6426,25.6492,128400.0
2007-11-12 10:50:00,38.72,38.76,38.7,38.73,90600.0,25.6492,25.6757,25.636,25.6558,90600.0
2007-11-12 11:00:00,38.73,38.77,38.72,38.74,135800.0,25.6558,25.6823,25.6492,25.6625,135800.0
2007-11-12 11:10:00,38.74,38.76,38.69,38.69,134800.0,25.6625,25.6757,25.6293,25.6293,134800.0
2007-11-12 11:20:00,38.69,38.75,38.68,38.73,114200.0,25.6293,25.6691,25.6227,25.6558,114200.0
2007-11-12 11:30:00,38.73,38.76,38.6,38.67,153200.0,25.6558,25.6757,25.5697,25.6161,153200.0
2007-11-12 11:40:00,38.67,38.68,38.62,38.66,173400.0,25.6161,25.6227,25.583,25.6095,173400.0
2007-11-12 11:50:00,38.67,38.71,38.55,38.57,301400.0,25.6161,25.6426,25.5366,25.5499,301400.0
2007-11-12 12:00:00,38.56,38.64,38.56,38.63,206200.0,25.5432,25.5962,25.5432,25.5896,206200.0
2007-11-12 12:10:00,38.63,38.63,38.53,38.54,139000.0,25.5896,25.5896,25.5234,25.53,139000.0
2007-11-12 12:20:00,38.54,38.65,38.54,38.64,90200.0,25.53,25.6029,25.53,25.5962,90200.0
2007-11-12 12:30:00,38.65,38.71,38.58,38.59,130000.0,25.6029,25.6426,25.5565,25.5631,130000.0
2007-11-12 12:40:00,38.58,38.6,38.55,38.58,88400.0,25.5565,25.5697,25.5366,25.5565,88400.0
2007-11-12 12:50:00,38.58,38.6,38.52,38.58,139400.0,25.5565,25.5697,25.5167,25.5565,139400.0
2007-11-12 13:00:00,38.59,38.62,38.51,38.52,130000.0,25.5631,25.583,25.5101,25.5167,130000.0
2007-11-12 13:10:00,38.54,38.6,38.51,38.6,95000.0,25.53,25.5697,25.5101,25.5697,95000.0
2007-11-12 13:20:00,38.59,38.69,38.57,38.67,79200.0,25.5631,25.6293,25.5499,25.6161,79200.0
2007-11-12 13:30:00,38.67,38.69,38.6,38.62,103400.0,25.6161,25.6293,25.5697,25.583,103400.0
2007-11-12 13:40:00,38.63,38.63,38.5,38.52,120800.0,25.5896,25.5896,25.5035,25.5167,120800.0
2007-11-12 13:50:00,38.53,38.58,38.51,38.52,184600.0,25.5234,25.5565,25.5101,25.5167,184600.0
2007-11-12 14:00:00,38.52,38.56,38.52,38.55,117400.0,25.5167,25.5432,25.5167,25.5366,117400.0
2007-11-12 14:10:00,38.54,38.57,38.51,38.56,184200.0,25.53,25.5499,25.5101,25.5432,184200.0
2007-11-12 14:20:00,38.55,38.59,38.52,38.56,244600.0,25.5366,25.5631,25.5167,25.5432,244600.0
2007-11-12 14:30:00,38.57,38.59,38.54,38.56,209600.0,25.5499,25.5631,25.53,25.5432,209600.0
2007-11-12 14:40:00,38.58,38.65,38.58,38.62,137200.0,25.5565,25.6029,25.5565,25.583,137200.0
2007-11-12 14:50:00,38.62,38.65,38.59,38.65,100200.0,25.583,25.6029,25.5631,25.6029,100200.0
2007-11-12 15:00:00,38.64,38.64,38.56,38.6,153400.0,25.5962,25.5962,25.5432,25.5697,153400.0
2007-11-12 15:10:00,38.6,38.65,38.57,38.65,148000.0,25.5697,25.6029,25.5499,25.6029,148000.0
2007-11-12 15:20:00,38.65,38.67,38.58,38.59,168400.0,25.6029,25.6161,25.5565,25.5631,168400.0
2007-11-12 15:30:00,38.59,38.66,38.59,38.63,199400.0,25.5631,25.6095,25.5631,25.5896,199400.0
2007-11-12 15:40:00,38.63,38.63,38.51,38.51,281200.0,25.5896,25.5896,25.5101,25.5101,281200.0
2007-11-12 15:50:00,38.51,38.51,38.41,38.41,257400.0,25.5101,25.5101,25.4439,25.4439,257400.0
2007-11-13 09:30:00,38.63,38.64,38.47,38.52,156200.0,25.5896,25.5962,25.4836,25.5167,156200.0
2007-11-13 09:40:00,38.52,38.52,38.25,38.3,168000.0,25.5167,25.5167,25.3379,25.371,168000.0
2007-11-13 09:50:00,38.31,38.46,38.3,38.4,103400.0,25.3776,25.477,25.371,25.4372,103400.0
2007-11-13 10:00:00,38.42,38.46,38.36,38.41,111400.0,25.4505,25.477,25.4107,25.4439,111400.0
2007-11-13 10:10:00,38.39,38.4,38.25,38.29,171400.0,25.4306,25.4372,25.3379,25.3644,171400.0
2007-11-13 10:20:00,38.29,38.44,38.29,38.44,145000.0,25.3644,25.4637,25.3644,25.4637,145000.0
2007-11-13 10:30:00,38.45,38.45,38.3,38.32,85400.0,25.4704,25.4704,25.371,25.3842,85400.0
2007-11-13 10:40:00,38.31,38.34,38.25,38.26,128400.0,25.3776,25.3975,25.3379,25.3445,128400.0
2007-11-13 10:50:00,38.25,38.25,38.2,38.21,194000.0,25.3379,25.3379,25.3048,25.3114,194000.0
2007-11-13 11:00:00,38.21,38.22,38.18,38.21,140600.0,25.3114,25.318,25.2915,25.3114,140600.0
2007-11-13 11:10:00,38.2,38.21,38.09,38.11,104000.0,25.3048,25.3114,25.2319,25.2451,104000.0
2007-11-13 11:20:00,38.1,38.15,38.1,38.14,99200.0,25.2385,25.2716,25.2385,25.265,99200.0
2007-11-13 11:30:00,38.13,38.15,38.06,38.06,123400.0,25.2584,25.2716,25.212,25.212,123400.0
2007-11-13 11:40:00,38.07,38.09,37.99,38.05,105600.0,25.2186,25.2319,25.1656,25.2054,105600.0
2007-11-13 11:50:00,38.05,38.06,37.98,38.05,93400.0,25.2054,25.212,25.159,25.2054,93400.0
2007-11-13 12:00:00,38.04,38.08,38.01,38.04,57400.0,25.1988,25.2253,25.1789,25.1988,57400.0
2007-11-13 12:10:00,38.04,38.05,37.99,38.02,73600.0,25.1988,25.2054,25.1656,25.1855,73600.0
2007-11-13 12:20:00,38.03,38.07,38.02,38.05,71600.0,25.1921,25.2186,25.1855,25.2054,71600.0
2007-11-13 12:30:00,38.06,38.1,38.02,38.1,357400.0,25.212,25.2385,25.1855,25.2385,357400.0
2007-11-13 12:40:00,38.1,38.15,38.09,38.13,101000.0,25.2385,25.2716,25.2319,25.2584,101000.0
2007-11-13 12:50:00,38.13,38.2,38.1,38.14,99000.0,25.2584,25.3048,25.2385,25.265,99000.0
2007-11-13 13:00:00,38.14,38.19,38.13,38.19,81400.0,25.265,25.2981,25.2584,25.2981,81400.0
2007-11-13 13:10:00,38.19,38.3,38.19,38.29,49200.0,25.2981,25.371,25.2981,25.3644,49200.0
2007-11-13 13:20:00,38.29,38.38,38.28,38.35,114400.0,25.3644,25.424,25.3578,25.4041,114400.0
2007-11-13 13:30:00,38.35,38.44,38.34,38.44,125800.0,25.4041,25.4637,25.3975,25.4637,125800.0
2007-11-13 13:40:00,38.44,38.51,38.43,38.44,71800.0,25.4637,25.5101,25.4571,25.4637,71800.0
2007-11-13 13:50:00,38.43,38.48,38.43,38.43,99200.0,25.4571,25.4902,25.4571,25.4571,99200.0
2007-11-13 14:00:00,38.43,38.45,38.42,38.44,88200.0,25.4571,25.4704,25.4505,25.4637,88200.0
2007-11-13 14:10:00,38.44,38.49,38.42,38.47,113800.0,25.4637,25.4969,25.4505,25.4836,113800.0
2007-11-13 14:20:00,38.47,38.47,38.41,38.43,261800.0,25.4836,25.4836,25.4439,25.4571,261800.0
2007-11-13 14:30:00,38.43,38.54,38.43,38.51,77800.0,25.4571,25.53,25.4571,25.5101,77800.0
2007-11-13 14:40:00,38.51,38.53,38.49,38.51,50200.0,25.5101,25.5234,25.4969,25.5101,50200.0
2007-11-13 14:50:00,38.51,38.52,38.47,38.49,162000.0,25.5101,25.5167,25.4836,25.4969,162000.0
2007-11-13 15:00:00,38.51,38.63,38.5,38.55,109400.0,25.5101,25.5896,25.5035,25.5366,109400.0
2007-11-13 15:10:00,38.55,38.56,38.48,38.49,92400.0,25.5366,25.5432,25.4902,25.4969,92400.0
2007-11-13 15:20:00,38.49,38.52,38.49,38.52,67200.0,25.4969,25.5167,25.4969,25.5167,67200.0
2007-11-13 15:30:00,38.52,38.57,38.51,38.57,148600.0,25.5167,25.5499,25.5101,25.5499,148600.0
2007-11-13 15:40:00,38.56,38.7,38.56,38.67,332800.0,25.5432,25.636,25.5432,25.6161,332800.0
2007-11-13 15:50:00,38.67,38.8,38.67,38.79,336400.0,25.6161,25.7022,25.6161,25.6956,336400.0
2007-11-14 09:30:00,39.0,39.0,38.74,38.75,309200.0,25.8347,25.8347,25.6625,25.6691,309200.0
2007-11-14 09:40:00,38.75,38.76,38.52,38.71,321200.0,25.6691,25.6757,25.5167,25.6426,321200.0
2007-11-14 09:50:00,38.72,38.9,38.7,38.83,196000.0,25.6492,25.7685,25.636,25.7221,196000.0
2007-11-14 10:00:00,38.83,38.84,38.71,38.8,295800.0,25.7221,25.7287,25.6426,25.7022,295800.0
2007-11-14 10:10:00,38.8,38.94,38.79,38.89,124400.0,25.7022,25.795,25.6956,25.7618,124400.0
2007-11-14 10:20:00,38.88,38.91,38.79,38.8,198600.0,25.7552,25.7751,25.6956,25.7022,198600.0
2007-11-14 10:30:00,38.8,38.8,38.73,38.77,228400.0,25.7022,25.7022,25.6558,25.6823,228400.0
2007-11-14 10:40:00,38.77,38.77,38.72,38.74,128200.0,25.6823,25.6823,25.6492,25.6625,128200.0
2007-11-14 10:50:00,38.74,38.75,38.65,38.66,238400.0,25.6625,25.6691,25.6029,25.6095,238400.0
2007-11-14 11:00:00,38.65,38.92,38.6,38.89,367200.0,25.6029,25.7817,25.5697,25.7618,367200.0
2007-11-14 11:10:00,38.89,38.9,38.85,38.9,208000.0,25.7618,25.7685,25.7353,25.7685,208000.0
2007-11-14 11:20:00,38.9,39.0,38.89,38.98,134400.0,25.7685,25.8347,25.7618,25.8215,134400.0
2007-11-14 11:30:00,38.98,39.01,38.93,38.94,268200.0,25.8215,25.8413,25.7883,25.795,268200.0
2007-11-14 11:40:00,38.94,39.04,38.93,39.0,147400.0,25.795,25.8612,25.7883,25.8347,147400.0
2007-11-14 11:50:00,39.0,39.12,39.0,39.08,114400.0,25.8347,25.9142,25.8347,25.8877,114400.0
2007-11-14 12:00:00,39.08,39.13,39.08,39.12,127400.0,25.8877,25.9208,25.8877,25.9142,127400.0
2007-11-14 12:10:00,39.12,39.22,39.12,39.21,178600.0,25.9142,25.9804,25.9142,25.9738,178600.0
2007-11-14 12:20:00,39.22,39.35,39.2,39.32,218400.0,25.9804,26.0666,25.9672,26.0467,218400.0
2007-11-14 12:30:00,39.31,39.36,39.24,39.27,188800.0,26.0401,26.0732,25.9937,26.0136,188800.0
2007-11-14 12:40:00,39.28,39.32,39.15,39.31,261200.0,26.0202,26.0467,25.9341,26.0401,261200.0
2007-11-14 12:50:00,39.31,39.34,39.24,39.27,203600.0,26.0401,26.0599,25.9937,26.0136,203600.0
2007-11-14 13:00:00,39.27,39.42,39.27,39.38,188000.0,26.0136,26.1129,26.0136,26.0864,188000.0
2007-11-14 13:10:00,39.37,39.5,39.37,39.49,222400.0,26.0798,26.1659,26.0798,26.1593,222400.0
2007-11-14 13:20:00,39.49,39.51,39.43,39.43,189200.0,26.1593,26.1725,26.1195,26.1195,189200.0
2007-11-14 13:30:00,39.44,39.44,39.09,39.13,191400.0,26.1262,26.1262,25.8943,25.9208,191400.0
2007-11-14 13:40:00,39.13,39.19,39.1,39.13,119600.0,25.9208,25.9606,25.9009,25.9208,119600.0
2007-11-14 13:50:00,39.15,39.27,39.08,39.2,139200.0,25.9341,26.0136,25.8877,25.9672,139200.0
2007-11-14 14:00:00,39.19,39.2,39.15,39.17,88400.0,25.9606,25.9672,25.9341,25.9473,88400.0
2007-11-14 14:10:00,39.18,39.27,39.17,39.26,137800.0,25.9539,26.0136,25.9473,26.0069,137800.0
2007-11-14 14:20:00,39.26,39.37,39.24,39.31,125000.0,26.0069,26.0798,25.9937,26.0401,125000.0
2007-11-14 14:30:00,39.32,39.38,39.27,39.38,128400.0,26.0467,26.0864,26.0136,26.0864,128400.0
2007-11-14 14:40:00,39.38,39.38,39.29,39.31,184000.0,26.0864,26.0864,26.0268,26.0401,184000.0
2007-11-14 14:50:00,39.32,39.41,39.32,39.35,122000.0,26.0467,26.1063,26.0467,26.0666,122000.0
2007-11-14 15:00:00,39.35,39.43,39.35,39.4,178800.0,26.0666,26.1195,26.0666,26.0997,178800.0
2007-11-14 15:10:00,39.4,39.48,39.35,39.44,161800.0,26.0997,26.1527,26.0666,26.1262,161800.0
2007-11-14 15:20:00,39.44,39.47,39.41,39.43,177800.0,26.1262,26.146,26.1063,26.1195,177800.0
2007-11-14 15:30:00,39.42,39.42,39.27,39.27,231600.0,26.1129,26.1129,26.0136,26.0136,231600.0
2007-11-14 15:40:00,39.28,39.28,39.14,39.2,288000.0,26.0202,26.0202,25.9274,25.9672,288000.0
2007-11-14 15:50:00,39.2,39.21,39.02,39.08,376200.0,25.9672,25.9738,25.8479,25.8877,376200.0
2007-11-15 09:30:00,38.99,39.06,38.8,38.91,242000.0,25.8281,25.8744,25.7022,25.7751,242000.0
2007-11-15 09:40:00,38.9,38.99,38.87,38.99,165200.0,25.7685,25.8281,25.7486,25.8281,165200.0
2007-11-15 09:50:00,38.99,39.19,38.97,39.09,206200.0,25.8281,25.9606,25.8148,25.8943,206200.0
2007-11-15 10:00:00,39.07,39.22,39.02,39.21,88400.0,25.8811,25.9804,25.8479,25.9738,88400.0
2007-11-15 10:10:00,39.2,39.32,39.17,39.29,123400.0,25.9672,26.0467,25.9473,26.0268,123400.0
2007-11-15 10:20:00,39.29,39.31,39.1,39.27,112000.0,26.0268,26.0401,25.9009,26.0136,112000.0
2007-11-15 10:30:00,39.27,39.31,39.1,39.18,97200.0,26.0136,26.0401,25.9009,25.9539,97200.0
2007-11-15 10:40:00,39.18,39.27,39.13,39.27,97600.0,25.9539,26.0136,25.9208,26.0136,97600.0
2007-11-15 10:50:00,39.27,39.27,39.2,39.22,53600.0,26.0136,26.0136,25.9672,25.9804,53600.0
2007-11-15 11:00:00,39.22,39.25,39.18,39.2,81000.0,25.9804,26.0003,25.9539,25.9672,81000.0
2007-11-15 11:10:00,39.21,39.24,39.18,39.22,72200.0,25.9738,25.9937,25.9539,25.9804,72200.0
2007-11-15 11:20:00,39.23,39.23,39.19,39.21,78000.0,25.9871,25.9871,25.9606,25.9738,78000.0
2007-11-15 11:30:00,39.2,39.21,39.17,39.2,68600.0,25.9672,25.9738,25.9473,25.9672,68600.0
2007-11-15 11:40:00,39.2,39.24,39.2,39.24,82200.0,25.9672,25.9937,25.9672,25.9937,82200.0
2007-11-15 11:50:00,39.24,39.32,39.21,39.27,83200.0,25.9937,26.0467,25.9738,26.0136,83200.0
2007-11-15 12:00:00,39.29,39.33,39.21,39.26,100400.0,26.0268,26.0533,25.9738,26.0069,100400.0
2007-11-15 12:10:00,39.27,39.3,39.18,39.18,85800.0,26.0136,26.0334,25.9539,25.9539,85800.0
2007-11-15 12:20:00,39.19,39.2,39.13,39.13,98600.0,25.9606,25.9672,25.9208,25.9208,98600.0
2007-11-15 12:30:00,39.13,39.15,39.09,39.13,90800.0,25.9208,25.9341,25.8943,25.9208,90800.0
2007-11-15 12:40:00,39.13,39.16,39.07,39.12,61600.0,25.9208,25.9407,25.8811,25.9142,61600.0
2007-11-15 12:50:00,39.13,39.15,39.08,39.14,103200.0,25.9208,25.9341,25.8877,25.9274,103200.0
2007-11-15 13:00:00,39.14,39.21,39.11,39.13,89600.0,25.9274,25.9738,25.9076,25.9208,89600.0
2007-11-15 13:10:00,39.13,39.19,39.12,39.15,85200.0,25.9208,25.9606,25.9142,25.9341,85200.0
2007-11-15 13:20:00,39.16,39.22,39.15,39.21,43600.0,25.9407,25.9804,25.9341,25.9738,43600.0
2007-11-15 13:30:00,39.2,39.28,39.2,39.21,63600.0,25.9672,26.0202,25.9672,25.9738,63600.0
2007-11-15 13:40:00,39.21,39.23,39.17,39.21,69400.0,25.9738,25.9871,25.9473,25.9738,69400.0
2007-11-15 13:50:00,39.21,39.21,39.12,39.16,62400.0,25.9738,25.9738,25.9142,25.9407,62400.0
2007-11-15 14:00:00,39.15,39.18,39.12,39.13,126200.0,25.9341,25.9539,25.9142,25.9208,126200.0
2007-11-15 14:10:00,39.13,39.13,39.09,39.11,72400.0,25.9208,25.9208,25.8943,25.9076,72400.0
2007-11-15 14:20:00,39.1,39.18,39.09,39.13,82400.0,25.9009,25.9539,25.8943,25.9208,82400.0
2007-11-15 14:30:00,39.13,39.2,39.12,39.18,81600.0,25.9208,25.9672,25.9142,25.9539,81600.0
2007-11-15 14:40:00,39.17,39.18,39.03,39.08,100600.0,25.9473,25.9539,25.8546,25.8877,100600.0
2007-11-15 14:50:00,39.08,39.11,39.04,39.06,70200.0,25.8877,25.9076,25.8612,25.8744,70200.0
2007-11-15 15:00:00,39.07,39.1,39.0,39.03,100000.0,25.8811,25.9009,25.8347,25.8546,100000.0
2007-11-15 15:10:00,39.02,39.09,39.02,39.07,109600.0,25.8479,25.8943,25.8479,25.8811,109600.0
2007-11-15 15:20:00,39.07,39.08,39.02,39.07,168400.0,25.8811,25.8877,25.8479,25.8811,168400.0
2007-11-15 15:30:00,39.07,39.08,38.88,38.92,268600.0,25.8811,25.8877,25.7552,25.7817,268600.0
2007-11-15 15:40:00,38.88,39.1,38.88,39.02,396200.0,25.7552,25.9009,25.7552,25.8479,396200.0
2007-11-15 15:50:00,39.03,39.03,38.9,38.97,311600.0,25.8546,25.8546,25.7685,25.8148,311600.0
2007-11-16 09:30:00,39.16,39.29,39.07,39.26,712200.0,25.9407,26.0268,25.8811,26.0069,712200.0
2007-11-16 09:40:00,39.26,39.38,39.23,39.32,135600.0,26.0069,26.0864,25.9871,26.0467,135600.0
2007-11-16 09:50:00,39.31,39.4,39.27,39.31,139000.0,26.0401,26.0997,26.0136,26.0401,139000.0
2007-11-16 10:00:00,39.31,39.32,39.15,39.21,190800.0,26.0401,26.0467,25.9341,25.9738,190800.0
2007-11-16 10:10:00,39.2,39.26,39.13,39.18,93200.0,25.9672,26.0069,25.9208,25.9539,93200.0
2007-11-16 10:20:00,39.18,39.18,38.95,39.02,146200.0,25.9539,25.9539,25.8016,25.8479,146200.0
2007-11-16 10:30:00,39.02,39.12,38.97,39.1,99200.0,25.8479,25.9142,25.8148,25.9009,99200.0
2007-11-16 10:40:00,39.1,39.16,39.02,39.12,99800.0,25.9009,25.9407,25.8479,25.9142,99800.0
2007-11-16 10:50:00,39.11,39.12,39.02,39.05,83200.0,25.9076,25.9142,25.8479,25.8678,83200.0
2007-11-16 11:00:00,39.06,39.19,39.06,39.16,102400.0,25.8744,25.9606,25.8744,25.9407,102400.0
2007-11-16 11:10:00,39.16,39.19,39.12,39.19,38800.0,25.9407,25.9606,25.9142,25.9606,38800.0
2007-11-16 11:20:00,39.18,39.22,39.16,39.17,60600.0,25.9539,25.9804,25.9407,25.9473,60600.0
2007-11-16 11:30:00,39.16,39.27,39.16,39.24,68000.0,25.9407,26.0136,25.9407,25.9937,68000.0
2007-11-16 11:40:00,39.23,39.29,39.2,39.27,192000.0,25.9871,26.0268,25.9672,26.0136,192000.0
2007-11-16 11:50:00,39.27,39.38,39.27,39.34,77600.0,26.0136,26.0864,26.0136,26.0599,77600.0
2007-11-16 12:00:00,39.33,39.37,39.27,39.37,59200.0,26.0533,26.0798,26.0136,26.0798,59200.0
2007-11-16 12:10:00,39.38,39.48,39.36,39.46,125200.0,26.0864,26.1527,26.0732,26.1394,125200.0
2007-11-16 12:20:00,39.46,39.47,39.44,39.46,103400.0,26.1394,26.146,26.1262,26.1394,103400.0
2007-11-16 12:30:00,39.46,39.51,39.45,39.49,181400.0,26.1394,26.1725,26.1328,26.1593,181400.0
2007-11-16 12:40:00,39.51,39.52,39.35,39.4,181000.0,26.1725,26.1792,26.0666,26.0997,181000.0
2007-11-16 12:50:00,39.41,39.45,39.36,39.37,74600.0,26.1063,26.1328,26.0732,26.0798,74600.0
2007-11-16 13:00:00,39.37,39.42,39.37,39.38,83400.0,26.0798,26.1129,26.0798,26.0864,83400.0
2007-11-16 13:10:00,39.38,39.45,39.35,39.44,102200.0,26.0864,26.1328,26.0666,26.1262,102200.0
2007-11-16 13:20:00,39.45,39.46,39.37,39.38,69800.0,26.1328,26.1394,26.0798,26.0864,69800.0
2007-11-16 13:30:00,39.38,39.46,39.38,39.43,139400.0,26.0864,26.1394,26.0864,26.1195,139400.0
2007-11-16 13:40:00,39.43,39.52,39.42,39.47,122000.0,26.1195,26.1792,26.1129,26.146,122000.0
2007-11-16 13:50:00,39.49,39.5,39.31,39.31,92000.0,26.1593,26.1659,26.0401,26.0401,92000.0
2007-11-16 14:00:00,39.31,39.32,39.25,39.29,244400.0,26.0401,26.0467,26.0003,26.0268,244400.0
2007-11-16 14:10:00,39.27,39.3,39.16,39.19,273400.0,26.0136,26.0334,25.9407,25.9606,273400.0
2007-11-16 14:20:00,39.19,39.19,39.08,39.1,296000.0,25.9606,25.9606,25.8877,25.9009,296000.0
2007-11-16 14:30:00,39.09,39.13,38.99,39.02,286400.0,25.8943,25.9208,25.8281,25.8479,286400.0
2007-11-16 14:40:00,39.01,39.07,38.99,39.05,143400.0,25.8413,25.8811,25.8281,25.8678,143400.0
2007-11-16 14:50:00,39.06,39.2,39.05,39.2,103400.0,25.8744,25.9672,25.8678,25.9672,103400.0
2007-11-16 15:00:00,39.2,39.26,39.19,39.22,172600.0,25.9672,26.0069,25.9606,25.9804,172600.0
2007-11-16 15:10:00,39.22,39.31,39.2,39.29,170000.0,25.9804,26.0401,25.9672,26.0268,170000.0
2007-11-16 15:20:00,39.3,39.36,39.25,39.33,164200.0,26.0334,26.0732,26.0003,26.0533,164200.0
2007-11-16 15:30:00,39.33,39.35,39.28,39.31,228000.0,26.0533,26.0666,26.0202,26.0401,228000.0
2007-11-16 15:40:00,39.31,39.52,39.27,39.52,429400.0,26.0401,26.1792,26.0136,26.1792,429400.0
2007-11-16 15:50:00,39.52,39.52,39.39,39.4,580400.0,26.1792,26.1792,26.093,26.0997,580400.0
2007-11-19 09:30:00,39.43,39.43,39.06,39.15,394400.0,26.1195,26.1195,25.8744,25.9341,394400.0
2007-11-19 09:40:00,39.15,39.17,39.0,39.02,327800.0,25.9341,25.9473,25.8347,25.8479,327800.0
2007-11-19 09:50:00,39.01,39.13,39.01,39.09,240200.0,25.8413,25.9208,25.8413,25.8943,240200.0
2007-11-19 10:00:00,39.08,39.17,39.08,39.1,223200.0,25.8877,25.9473,25.8877,25.9009,223200.0
2007-11-19 10:10:00,39.11,39.13,39.03,39.08,204800.0,25.9076,25.9208,25.8546,25.8877,204800.0
2007-11-19 10:20:00,39.09,39.19,39.07,39.19,142600.0,25.8943,25.9606,25.8811,25.9606,142600.0
2007-11-19 10:30:00,39.19,39.19,39.07,39.12,173000.0,25.9606,25.9606,25.8811,25.9142,173000.0
2007-11-19 10:40:00,39.12,39.16,39.09,39.13,127000.0,25.9142,25.9407,25.8943,25.9208,127000.0
2007-11-19 10:50:00,39.13,39.13,39.08,39.09,133800.0,25.9208,25.9208,25.8877,25.8943,133800.0
2007-11-19 11:00:00,39.09,39.12,39.07,39.11,116000.0,25.8943,25.9142,25.8811,25.9076,116000.0
2007-11-19 11:10:00,39.13,39.19,39.08,39.08,205000.0,25.9208,25.9606,25.8877,25.8877,205000.0
2007-11-19 11:20:00,39.08,39.1,39.02,39.04,132000.0,25.8877,25.9009,25.8479,25.8612,132000.0
2007-11-19 11:30:00,39.04,39.09,39.0,39.02,106600.0,25.8612,25.8943,25.8347,25.8479,106600.0
2007-11-19 11:40:00,39.02,39.04,39.0,39.01,346400.0,25.8479,25.8612,25.8347,25.8413,346400.0
2007-11-19 11:50:00,39.01,39.03,38.95,38.97,199000.0,25.8413,25.8546,25.8016,25.8148,199000.0
2007-11-19 12:00:00,38.97,39.02,38.95,38.98,204400.0,25.8148,25.8479,25.8016,25.8215,204400.0
2007-11-19 12:10:00,38.98,38.99,38.93,38.93,178200.0,25.8215,25.8281,25.7883,25.7883,178200.0
2007-11-19 12:20:00,38.94,38.95,38.91,38.91,84200.0,25.795,25.8016,25.7751,25.7751,84200.0
2007-11-19 12:30:00,38.92,38.92,38.83,38.85,167400.0,25.7817,25.7817,25.7221,25.7353,167400.0
2007-11-19 12:40:00,38.86,38.91,38.85,38.88,63000.0,25.742,25.7751,25.7353,25.7552,63000.0
2007-11-19 12:50:00,38.89,38.91,38.81,38.88,103000.0,25.7618,25.7751,25.7088,25.7552,103000.0
2007-11-19 13:00:00,38.88,38.9,38.79,38.83,110200.0,25.7552,25.7685,25.6956,25.7221,110200.0
2007-11-19 13:10:00,38.82,38.84,38.68,38.72,158400.0,25.7155,25.7287,25.6227,25.6492,158400.0
2007-11-19 13:20:00,38.73,38.83,38.7,38.83,104400.0,25.6558,25.7221,25.636,25.7221,104400.0
2007-11-19 13:30:00,38.81,38.85,38.81,38.85,119800.0,25.7088,25.7353,25.7088,25.7353,119800.0
2007-11-19 13:40:00,38.85,38.86,38.74,38.76,117600.0,25.7353,25.742,25.6625,25.6757,117600.0
2007-11-19 13:50:00,38.76,38.79,38.68,38.71,134400.0,25.6757,25.6956,25.6227,25.6426,134400.0
2007-11-19 14:00:00,38.72,38.73,38.66,38.7,196800.0,25.6492,25.6558,25.6095,25.636,196800.0
2007-11-19 14:10:00,38.69,38.81,38.69,38.81,229800.0,25.6293,25.7088,25.6293,25.7088,229800.0
2007-11-19 14:20:00,38.8,38.88,38.77,38.88,163000.0,25.7022,25.7552,25.6823,25.7552,163000.0
2007-11-19 14:30:00,38.89,38.9,38.84,38.88,125800.0,25.7618,25.7685,25.7287,25.7552,125800.0
2007-11-19 14:40:00,38.87,38.88,38.73,38.77,333200.0,25.7486,25.7552,25.6558,25.6823,333200.0
2007-11-19 14:50:00,38.77,38.77,38.69,38.7,186400.0,25.6823,25.6823,25.6293,25.636,186400.0
2007-11-19 15:00:00,38.71,38.75,38.68,38.73,236600.0,25.6426,25.6691,25.6227,25.6558,236600.0
2007-11-19 15:10:00,38.73,38.77,38.72,38.76,156200.0,25.6558,25.6823,25.6492,25.6757,156200.0
2007-11-19 15:20:00,38.75,38.79,38.74,38.74,232200.0,25.6691,25.6956,25.6625,25.6625,232200.0
2007-11-19 15:30:00,38.76,38.79,38.73,38.76,270600.0,25.6757,25.6956,25.6558,25.6757,270600.0
2007-11-19 15:40:00,38.75,38.79,38.73,38.74,405800.0,25.6691,25.6956,25.6558,25.6625,405800.0
2007-11-19 15:50:00,38.74,38.77,38.7,38.72,470200.0,25.6625,25.6823,25.636,25.6492,470200.0
2007-11-20 09:30:00,38.73,39.04,38.73,39.02,236000.0,25.6558,25.8612,25.6558,25.8479,236000.0
2007-11-20 09:40:00,39.04,39.2,38.98,39.13,163800.0,25.8612,25.9672,25.8215,25.9208,163800.0
2007-11-20 09:50:00,39.13,39.15,38.96,38.98,226800.0,25.9208,25.9341,25.8082,25.8215,226800.0
2007-11-20 10:00:00,38.98,39.04,38.95,39.01,125200.0,25.8215,25.8612,25.8016,25.8413,125200.0
2007-11-20 10:10:00,38.99,39.01,38.9,38.92,165000.0,25.8281,25.8413,25.7685,25.7817,165000.0
2007-11-20 10:20:00,38.92,38.97,38.88,38.95,148600.0,25.7817,25.8148,25.7552,25.8016,148600.0
2007-11-20 10:30:00,38.94,39.01,38.93,38.99,412800.0,25.795,25.8413,25.7883,25.8281,412800.0
2007-11-20 10:40:00,38.99,39.1,38.96,39.07,343200.0,25.8281,25.9009,25.8082,25.8811,343200.0
2007-11-20 10:50:00,39.06,39.07,38.99,39.02,1036000.0,25.8744,25.8811,25.8281,25.8479,1036000.0
2007-11-20 11:00:00,39.01,39.15,39.0,39.15,188200.0,25.8413,25.9341,25.8347,25.9341,188200.0
2007-11-20 11:10:00,39.15,39.23,39.14,39.23,210400.0,25.9341,25.9871,25.9274,25.9871,210400.0
2007-11-20 11:20:00,39.23,39.27,39.22,39.25,182200.0,25.9871,26.0136,25.9804,26.0003,182200.0
2007-11-20 11:30:00,39.24,39.26,39.23,39.26,178000.0,25.9937,26.0069,25.9871,26.0069,178000.0
2007-11-20 11:40:00,39.25,39.35,39.25,39.35,191400.0,26.0003,26.0666,26.0003,26.0666,191400.0
2007-11-20 11:50:00,39.35,39.39,39.3,39.31,185800.0,26.0666,26.093,26.0334,26.0401,185800.0
2007-11-20 12:00:00,39.31,39.31,39.25,39.28,146800.0,26.0401,26.0401,26.0003,26.0202,146800.0
2007-11-20 12:10:00,39.29,39.31,39.26,39.26,165000.0,26.0268,26.0401,26.0069,26.0069,165000.0
2007-11-20 12:20:00,39.26,39.31,39.23,39.31,198400.0,26.0069,26.0401,25.9871,26.0401,198400.0
2007-11-20 12:30:00,39.31,39.34,39.27,39.3,242000.0,26.0401,26.0599,26.0136,26.0334,242000.0
2007-11-20 12:40:00,39.29,39.34,39.23,39.3,190000.0,26.0268,26.0599,25.9871,26.0334,190000.0
2007-11-20 12:50:00,39.3,39.33,39.27,39.29,203200.0,26.0334,26.0533,26.0136,26.0268,203200.0
2007-11-20 13:00:00,39.29,39.29,39.19,39.25,192600.0,26.0268,26.0268,25.9606,26.0003,192600.0
2007-11-20 13:10:00,39.26,39.28,39.13,39.14,318400.0,26.0069,26.0202,25.9208,25.9274,318400.0
2007-11-20 13:20:00,39.14,39.14,39.06,39.1,229200.0,25.9274,25.9274,25.8744,25.9009,229200.0
2007-11-20 13:30:00,39.1,39.19,39.1,39.15,120000.0,25.9009,25.9606,25.9009,25.9341,120000.0
2007-11-20 13:40:00,39.15,39.16,39.01,39.04,222600.0,25.9341,25.9407,25.8413,25.8612,222600.0
2007-11-20 13:50:00,39.06,39.13,38.99,39.1,137200.0,25.8744,25.9208,25.8281,25.9009,137200.0
2007-11-20 14:00:00,39.11,39.31,39.1,39.19,195200.0,25.9076,26.0401,25.9009,25.9606,195200.0
2007-11-20 14:10:00,39.19,39.22,39.1,39.19,202200.0,25.9606,25.9804,25.9009,25.9606,202200.0
2007-11-20 14:20:00,39.19,39.22,39.11,39.13,205800.0,25.9606,25.9804,25.9076,25.9208,205800.0
2007-11-20 14:30:00,39.13,39.17,39.07,39.13,148400.0,25.9208,25.9473,25.8811,25.9208,148400.0
2007-11-20 14:40:00,39.12,39.21,39.04,39.2,95000.0,25.9142,25.9738,25.8612,25.9672,95000.0
2007-11-20 14:50:00,39.19,39.2,39.06,39.06,95000.0,25.9606,25.9672,25.8744,25.8744,95000.0
2007-11-20 15:00:00,39.06,39.27,39.06,39.21,224000.0,25.8744,26.0136,25.8744,25.9738,224000.0
2007-11-20 15:10:00,39.21,39.27,39.2,39.21,191000.0,25.9738,26.0136,25.9672,25.9738,191000.0
2007-11-20 15:20:00,39.2,39.46,39.18,39.43,272200.0,25.9672,26.1394,25.9539,26.1195,272200.0
2007-11-20 15:30:00,39.43,39.52,39.41,39.48,462200.0,26.1195,26.1792,26.1063,26.1527,462200.0
2007-11-20 15:40:00,39.48,39.7,39.47,39.63,502600.0,26.1527,26.2984,26.146,26.252,502600.0
2007-11-20 15:50:00,39.63,39.64,39.4,39.47,428000.0,26.252,26.2587,26.0997,26.146,428000.0
2007-11-21 09:30:00,39.14,39.5,39.14,39.48,254000.0,25.9274,26.1659,25.9274,26.1527,254000.0
2007-11-21 09:40:00,39.49,39.72,39.45,39.62,396000.0,26.1593,26.3116,26.1328,26.2454,396000.0
2007-11-21 09:50:00,39.63,39.8,39.6,39.76,140600.0,26.252,26.3646,26.2322,26.3381,140600.0
2007-11-21 10:00:00,39.77,39.86,39.75,39.83,262400.0,26.3448,26.4044,26.3315,26.3845,262400.0
2007-11-21 10:10:00,39.83,39.97,39.82,39.85,288000.0,26.3845,26.4773,26.3779,26.3978,288000.0
2007-11-21 10:20:00,39.85,39.86,39.68,39.68,254600.0,26.3978,26.4044,26.2852,26.2852,254600.0
2007-11-21 10:30:00,39.68,39.7,39.6,39.63,345600.0,26.2852,26.2984,26.2322,26.252,345600.0
2007-11-21 10:40:00,39.63,39.7,39.63,39.63,317200.0,26.252,26.2984,26.252,26.252,317200.0
2007-11-21 10:50:00,39.63,39.86,39.62,39.83,307800.0,26.252,26.4044,26.2454,26.3845,307800.0
2007-11-21 11:00:00,39.83,39.86,39.72,39.73,268200.0,26.3845,26.4044,26.3116,26.3183,268200.0
2007-11-21 11:10:00,39.73,39.76,39.71,39.74,534400.0,26.3183,26.3381,26.305,26.3249,534400.0
2007-11-21 11:20:00,39.74,39.74,39.68,39.7,146600.0,26.3249,26.3249,26.2852,26.2984,146600.0
2007-11-21 11:30:00,39.71,39.74,39.58,39.74,175000.0,26.305,26.3249,26.2189,26.3249,175000.0
2007-11-21 11:40:00,39.73,39.74,39.55,39.55,171000.0,26.3183,26.3249,26.199,26.199,171000.0
2007-11-21 11:50:00,39.57,39.7,39.55,39.57,198800.0,26.2123,26.2984,26.199,26.2123,198800.0
2007-11-21 12:00:00,39.58,39.65,39.55,39.61,144600.0,26.2189,26.2653,26.199,26.2388,144600.0
2007-11-21 12:10:00,39.6,39.6,39.48,39.5,239800.0,26.2322,26.2322,26.1527,26.1659,239800.0
2007-11-21 12:20:00,39.5,39.52,39.49,39.49,101400.0,26.1659,26.1792,26.1593,26.1593,101400.0
2007-11-21 12:30:00,39.49,39.49,39.35,39.38,258000.0,26.1593,26.1593,26.0666,26.0864,258000.0
2007-11-21 12:40:00,39.38,39.45,39.35,39.41,121600.0,26.0864,26.1328,26.0666,26.1063,121600.0
2007-11-21 12:50:00,39.4,39.48,39.4,39.46,113800.0,26.0997,26.1527,26.0997,26.1394,113800.0
2007-11-21 13:00:00,39.46,39.5,39.44,39.45,103600.0,26.1394,26.1659,26.1262,26.1328,103600.0
2007-11-21 13:10:00,39.45,39.47,39.34,39.34,78200.0,26.1328,26.146,26.0599,26.0599,78200.0
2007-11-21 13:20:00,39.35,39.41,39.32,39.36,87200.0,26.0666,26.1063,26.0467,26.0732,87200.0
2007-11-21 13:30:00,39.35,39.35,39.31,39.31,47600.0,26.0666,26.0666,26.0401,26.0401,47600.0
2007-11-21 13:40:00,39.31,39.41,39.29,39.38,95800.0,26.0401,26.1063,26.0268,26.0864,95800.0
2007-11-21 13:50:00,39.38,39.41,39.35,39.38,64000.0,26.0864,26.1063,26.0666,26.0864,64000.0
2007-11-21 14:00:00,39.37,39.41,39.33,39.38,88600.0,26.0798,26.1063,26.0533,26.0864,88600.0
2007-11-21 14:10:00,39.38,39.38,39.3,39.32,74800.0,26.0864,26.0864,26.0334,26.0467,74800.0
2007-11-21 14:20:00,39.32,39.38,39.31,39.38,64000.0,26.0467,26.0864,26.0401,26.0864,64000.0
2007-11-21 14:30:00,39.38,39.44,39.36,39.36,79400.0,26.0864,26.1262,26.0732,26.0732,79400.0
2007-11-21 14:40:00,39.36,39.4,39.28,39.31,94600.0,26.0732,26.0997,26.0202,26.0401,94600.0
2007-11-21 14:50:00,39.3,39.39,39.29,39.38,77200.0,26.0334,26.093,26.0268,26.0864,77200.0
2007-11-21 15:00:00,39.38,39.42,39.26,39.26,157800.0,26.0864,26.1129,26.0069,26.0069,157800.0
2007-11-21 15:10:00,39.26,39.29,39.21,39.22,289200.0,26.0069,26.0268,25.9738,25.9804,289200.0
2007-11-21 15:20:00,39.23,39.24,39.08,39.12,223000.0,25.9871,25.9937,25.8877,25.9142,223000.0
2007-11-21 15:30:00,39.11,39.15,39.07,39.13,213000.0,25.9076,25.9341,25.8811,25.9208,213000.0
2007-11-21 15:40:00,39.13,39.15,39.08,39.15,289400.0,25.9208,25.9341,25.8877,25.9341,289400.0
2007-11-21 15:50:00,39.15,39.15,38.97,38.99,323400.0,25.9341,25.9341,25.8148,25.8281,323400.0
2007-11-23 09:30:00,39.2,39.46,39.2,39.4,145400.0,25.9672,26.1394,25.9672,26.0997,145400.0
2007-11-23 09:40:00,39.41,39.5,39.4,39.45,102600.0,26.1063,26.1659,26.0997,26.1328,102600.0
2007-11-23 09:50:00,39.46,39.51,39.45,39.48,137800.0,26.1394,26.1725,26.1328,26.1527,137800.0
2007-11-23 10:00:00,39.48,39.55,39.48,39.52,143800.0,26.1527,26.199,26.1527,26.1792,143800.0
2007-11-23 10:10:00,39.52,39.63,39.51,39.6,108800.0,26.1792,26.252,26.1725,26.2322,108800.0
2007-11-23 10:20:00,39.6,39.6,39.52,39.52,96000.0,26.2322,26.2322,26.1792,26.1792,96000.0
2007-11-23 10:30:00,39.51,39.53,39.45,39.45,95600.0,26.1725,26.1858,26.1328,26.1328,95600.0
2007-11-23 10:40:00,39.45,39.45,39.38,39.39,68000.0,26.1328,26.1328,26.0864,26.093,68000.0
2007-11-23 10:50:00,39.39,39.41,39.38,39.41,100200.0,26.093,26.1063,26.0864,26.1063,100200.0
2007-11-23 11:00:00,39.42,39.51,39.41,39.51,91400.0,26.1129,26.1725,26.1063,26.1725,91400.0
2007-11-23 11:10:00,39.52,39.6,39.49,39.59,87200.0,26.1792,26.2322,26.1593,26.2255,87200.0
2007-11-23 11:20:00,39.59,39.6,39.53,39.6,79800.0,26.2255,26.2322,26.1858,26.2322,79800.0
2007-11-23 11:30:00,39.6,39.63,39.58,39.59,90800.0,26.2322,26.252,26.2189,26.2255,90800.0
2007-11-23 11:40:00,39.59,39.59,39.52,39.55,126400.0,26.2255,26.2255,26.1792,26.199,126400.0
2007-11-23 11:50:00,39.55,39.55,39.48,39.5,95000.0,26.199,26.199,26.1527,26.1659,95000.0
2007-11-23 12:00:00,39.49,39.52,39.41,39.43,168600.0,26.1593,26.1792,26.1063,26.1195,168600.0
2007-11-23 12:10:00,39.43,39.52,39.42,39.48,139800.0,26.1195,26.1792,26.1129,26.1527,139800.0
2007-11-23 12:20:00,39.49,39.49,39.43,39.43,107200.0,26.1593,26.1593,26.1195,26.1195,107200.0
2007-11-23 12:30:00,39.43,39.45,39.42,39.43,153000.0,26.1195,26.1328,26.1129,26.1195,153000.0
2007-11-23 12:40:00,39.43,39.46,39.42,39.45,197000.0,26.1195,26.1394,26.1129,26.1328,197000.0
2007-11-23 12:50:00,39.45,39.53,39.41,39.5,194400.0,26.1328,26.1858,26.1063,26.1659,194400.0
2007-11-26 09:30:00,39.5,39.85,39.5,39.6,284000.0,26.1659,26.3978,26.1659,26.2322,284000.0
2007-11-26 09:40:00,39.6,39.79,39.43,39.71,198800.0,26.2322,26.358,26.1195,26.305,198800.0
2007-11-26 09:50:00,39.73,39.86,39.64,39.75,153000.0,26.3183,26.4044,26.2587,26.3315,153000.0
2007-11-26 10:00:00,39.75,39.82,39.74,39.77,129600.0,26.3315,26.3779,26.3249,26.3448,129600.0
2007-11-26 10:10:00,39.77,39.77,39.63,39.68,121400.0,26.3448,26.3448,26.252,26.2852,121400.0
2007-11-26 10:20:00,39.68,39.76,39.68,39.75,97000.0,26.2852,26.3381,26.2852,26.3315,97000.0
2007-11-26 10:30:00,39.75,39.83,39.74,39.74,141200.0,26.3315,26.3845,26.3249,26.3249,141200.0
2007-11-26 10:40:00,39.76,39.77,39.72,39.75,88400.0,26.3381,26.3448,26.3116,26.3315,88400.0
2007-11-26 10:50:00,39.75,39.75,39.63,39.63,81000.0,26.3315,26.3315,26.252,26.252,81000.0
2007-11-26 11:00:00,39.63,39.7,39.57,39.69,135000.0,26.252,26.2984,26.2123,26.2918,135000.0
2007-11-26 11:10:00,39.69,39.7,39.62,39.66,88400.0,26.2918,26.2984,26.2454,26.2719,88400.0
2007-11-26 11:20:00,39.66,39.68,39.61,39.62,83800.0,26.2719,26.2852,26.2388,26.2454,83800.0
2007-11-26 11:30:00,39.63,39.74,39.62,39.74,85400.0,26.252,26.3249,26.2454,26.3249,85400.0
2007-11-26 11:40:00,39.74,39.74,39.71,39.72,132800.0,26.3249,26.3249,26.305,26.3116,132800.0
2007-11-26 11:50:00,39.71,39.74,39.7,39.71,75600.0,26.305,26.3249,26.2984,26.305,75600.0
2007-11-26 12:00:00,39.71,39.77,39.71,39.75,112800.0,26.305,26.3448,26.305,26.3315,112800.0
2007-11-26 12:10:00,39.75,39.77,39.72,39.72,93000.0,26.3315,26.3448,26.3116,26.3116,93000.0
2007-11-26 12:20:00,39.72,39.76,39.7,39.74,99000.0,26.3116,26.3381,26.2984,26.3249,99000.0
2007-11-26 12:30:00,39.74,39.75,39.72,39.72,57600.0,26.3249,26.3315,26.3116,26.3116,57600.0
2007-11-26 12:40:00,39.72,39.73,39.67,39.7,90400.0,26.3116,26.3183,26.2785,26.2984,90400.0
2007-11-26 12:50:00,39.69,39.74,39.63,39.71,110000.0,26.2918,26.3249,26.252,26.305,110000.0
2007-11-26 13:00:00,39.71,39.72,39.6,39.62,94200.0,26.305,26.3116,26.2322,26.2454,94200.0
2007-11-26 13:10:00,39.62,39.67,39.6,39.64,128200.0,26.2454,26.2785,26.2322,26.2587,128200.0
2007-11-26 13:20:00,39.65,39.74,39.63,39.67,142000.0,26.2653,26.3249,26.252,26.2785,142000.0
2007-11-26 13:30:00,39.69,39.71,39.66,39.7,96800.0,26.2918,26.305,26.2719,26.2984,96800.0
2007-11-26 13:40:00,39.7,39.72,39.6,39.63,109800.0,26.2984,26.3116,26.2322,26.252,109800.0
2007-11-26 13:50:00,39.63,39.64,39.57,39.58,92000.0,26.252,26.2587,26.2123,26.2189,92000.0
2007-11-26 14:00:00,39.58,39.63,39.56,39.62,104800.0,26.2189,26.252,26.2057,26.2454,104800.0
2007-11-26 14:10:00,39.62,39.63,39.56,39.63,102000.0,26.2454,26.252,26.2057,26.252,102000.0
2007-11-26 14:20:00,39.63,39.63,39.58,39.58,107400.0,26.252,26.252,26.2189,26.2189,107400.0
2007-11-26 14:30:00,39.58,39.6,39.53,39.54,110200.0,26.2189,26.2322,26.1858,26.1924,110200.0
2007-11-26 14:40:00,39.53,39.54,39.45,39.45,177600.0,26.1858,26.1924,26.1328,26.1328,177600.0
2007-11-26 14:50:00,39.45,39.48,39.41,39.42,173600.0,26.1328,26.1527,26.1063,26.1129,173600.0
2007-11-26 15:00:00,39.42,39.43,39.36,39.38,136000.0,26.1129,26.1195,26.0732,26.0864,136000.0
2007-11-26 15:10:00,39.38,39.41,39.31,39.38,168000.0,26.0864,26.1063,26.0401,26.0864,168000.0
2007-11-26 15:20:00,39.37,39.4,39.32,39.34,141400.0,26.0798,26.0997,26.0467,26.0599,141400.0
2007-11-26 15:30:00,39.34,39.38,39.3,39.3,268000.0,26.0599,26.0864,26.0334,26.0334,268000.0
2007-11-26 15:40:00,39.3,39.33,39.26,39.27,267000.0,26.0334,26.0533,26.0069,26.0136,267000.0
2007-11-26 15:50:00,39.27,39.27,39.12,39.13,343000.0,26.0136,26.0136,25.9142,25.9208,343000.0
2007-11-27 09:30:00,39.35,39.43,39.12,39.35,360400.0,26.0666,26.1195,25.9142,26.0666,360400.0
2007-11-27 09:40:00,39.33,39.47,39.31,39.44,161400.0,26.0533,26.146,26.0401,26.1262,161400.0
2007-11-27 09:50:00,39.43,39.49,39.35,39.46,117000.0,26.1195,26.1593,26.0666,26.1394,117000.0
2007-11-27 10:00:00,39.46,39.46,39.35,39.41,163600.0,26.1394,26.1394,26.0666,26.1063,163600.0
2007-11-27 10:10:00,39.41,39.46,39.37,39.39,126800.0,26.1063,26.1394,26.0798,26.093,126800.0
2007-11-27 10:20:00,39.4,39.58,39.38,39.55,253200.0,26.0997,26.2189,26.0864,26.199,253200.0
2007-11-27 10:30:00,39.54,39.6,39.51,39.58,116600.0,26.1924,26.2322,26.1725,26.2189,116600.0
2007-11-27 10:40:00,39.57,39.59,39.48,39.56,108600.0,26.2123,26.2255,26.1527,26.2057,108600.0
2007-11-27 10:50:00,39.56,39.57,39.48,39.52,136800.0,26.2057,26.2123,26.1527,26.1792,136800.0
2007-11-27 11:00:00,39.54,39.55,39.51,39.52,71400.0,26.1924,26.199,26.1725,26.1792,71400.0
2007-11-27 11:10:00,39.52,39.61,39.51,39.59,82400.0,26.1792,26.2388,26.1725,26.2255,82400.0
2007-11-27 11:20:00,39.6,39.6,39.51,39.55,101400.0,26.2322,26.2322,26.1725,26.199,101400.0
2007-11-27 11:30:00,39.56,39.65,39.48,39.48,224600.0,26.2057,26.2653,26.1527,26.1527,224600.0
2007-11-27 11:40:00,39.47,39.51,39.42,39.42,147800.0,26.146,26.1725,26.1129,26.1129,147800.0
2007-11-27 11:50:00,39.42,39.44,39.35,39.43,116400.0,26.1129,26.1262,26.0666,26.1195,116400.0
2007-11-27 12:00:00,39.43,39.49,39.4,39.49,174600.0,26.1195,26.1593,26.0997,26.1593,174600.0
2007-11-27 12:10:00,39.49,39.49,39.38,39.41,106400.0,26.1593,26.1593,26.0864,26.1063,106400.0
2007-11-27 12:20:00,39.42,39.44,39.34,39.43,126200.0,26.1129,26.1262,26.0599,26.1195,126200.0
2007-11-27 12:30:00,39.43,39.55,39.42,39.51,91000.0,26.1195,26.199,26.1129,26.1725,91000.0
2007-11-27 12:40:00,39.51,39.55,39.47,39.52,113200.0,26.1725,26.199,26.146,26.1792,113200.0
2007-11-27 12:50:00,39.51,39.63,39.49,39.6,68800.0,26.1725,26.252,26.1593,26.2322,68800.0
2007-11-27 13:00:00,39.6,39.61,39.56,39.61,45600.0,26.2322,26.2388,26.2057,26.2388,45600.0
2007-11-27 13:10:00,39.61,39.61,39.54,39.6,83000.0,26.2388,26.2388,26.1924,26.2322,83000.0
2007-11-27 13:20:00,39.6,39.63,39.56,39.57,84400.0,26.2322,26.252,26.2057,26.2123,84400.0
2007-11-27 13:30:00,39.58,39.61,39.53,39.61,67200.0,26.2189,26.2388,26.1858,26.2388,67200.0
2007-11-27 13:40:00,39.6,39.65,39.57,39.65,70400.0,26.2322,26.2653,26.2123,26.2653,70400.0
2007-11-27 13:50:00,39.64,39.65,39.54,39.56,86400.0,26.2587,26.2653,26.1924,26.2057,86400.0
2007-11-27 14:00:00,39.56,39.56,39.5,39.53,98200.0,26.2057,26.2057,26.1659,26.1858,98200.0
2007-11-27 14:10:00,39.53,39.62,39.53,39.6,90000.0,26.1858,26.2454,26.1858,26.2322,90000.0
2007-11-27 14:20:00,39.6,39.63,39.57,39.57,96400.0,26.2322,26.252,26.2123,26.2123,96400.0
2007-11-27 14:30:00,39.56,39.58,39.29,39.31,239400.0,26.2057,26.2189,26.0268,26.0401,239400.0
2007-11-27 14:40:00,39.32,39.34,39.18,39.18,174400.0,26.0467,26.0599,25.9539,25.9539,174400.0
2007-11-27 14:50:00,39.19,39.32,39.19,39.29,286600.0,25.9606,26.0467,25.9606,26.0268,286600.0
2007-11-27 15:00:00,39.29,39.35,39.26,39.35,189800.0,26.0268,26.0666,26.0069,26.0666,189800.0
2007-11-27 15:10:00,39.35,39.44,39.35,39.39,187800.0,26.0666,26.1262,26.0666,26.093,187800.0
2007-11-27 15:20:00,39.39,39.41,39.27,39.31,233800.0,26.093,26.1063,26.0136,26.0401,233800.0
2007-11-27 15:30:00,39.3,39.56,39.3,39.54,292200.0,26.0334,26.2057,26.0334,26.1924,292200.0
2007-11-27 15:40:00,39.55,39.59,39.49,39.52,309400.0,26.199,26.2255,26.1593,26.1792,309400.0
2007-11-27 15:50:00,39.52,39.58,39.49,39.56,274600.0,26.1792,26.2189,26.1593,26.2057,274600.0
2007-11-28 09:30:00,39.46,39.66,39.35,39.46,273200.0,26.1394,26.2719,26.0666,26.1394,273200.0
2007-11-28 09:40:00,39.48,39.49,38.1,39.38,212000.0,26.1527,26.1593,25.2385,26.0864,212000.0
2007-11-28 09:50:00,39.36,39.37,39.27,39.29,304200.0,26.0732,26.0798,26.0136,26.0268,304200.0
2007-11-28 10:00:00,39.29,39.3,39.19,39.19,254800.0,26.0268,26.0334,25.9606,25.9606,254800.0
2007-11-28 10:10:00,39.19,39.24,39.13,39.22,190600.0,25.9606,25.9937,25.9208,25.9804,190600.0
2007-11-28 10:20:00,39.21,39.26,39.21,39.24,126800.0,25.9738,26.0069,25.9738,25.9937,126800.0
2007-11-28 10:30:00,39.24,39.34,39.23,39.3,163600.0,25.9937,26.0599,25.9871,26.0334,163600.0
2007-11-28 10:40:00,39.3,39.43,39.3,39.4,157200.0,26.0334,26.1195,26.0334,26.0997,157200.0
2007-11-28 10:50:00,39.4,39.47,39.38,39.42,139000.0,26.0997,26.146,26.0864,26.1129,139000.0
2007-11-28 11:00:00,39.43,39.45,39.35,39.37,253000.0,26.1195,26.1328,26.0666,26.0798,253000.0
2007-11-28 11:10:00,39.37,39.4,39.34,39.4,212400.0,26.0798,26.0997,26.0599,26.0997,212400.0
2007-11-28 11:20:00,39.4,39.47,39.35,39.46,189000.0,26.0997,26.146,26.0666,26.1394,189000.0
2007-11-28 11:30:00,39.47,39.6,39.46,39.58,202400.0,26.146,26.2322,26.1394,26.2189,202400.0
2007-11-28 11:40:00,39.57,39.69,39.57,39.68,198600.0,26.2123,26.2918,26.2123,26.2852,198600.0
2007-11-28 11:50:00,39.67,39.7,39.38,39.46,303600.0,26.2785,26.2984,26.0864,26.1394,303600.0
2007-11-28 12:00:00,39.45,39.56,39.44,39.55,119600.0,26.1328,26.2057,26.1262,26.199,119600.0
2007-11-28 12:10:00,39.54,39.6,39.52,39.59,75400.0,26.1924,26.2322,26.1792,26.2255,75400.0
2007-11-28 12:20:00,39.59,39.66,39.57,39.66,98800.0,26.2255,26.2719,26.2123,26.2719,98800.0
2007-11-28 12:30:00,39.66,39.68,39.61,39.66,117400.0,26.2719,26.2852,26.2388,26.2719,117400.0
2007-11-28 12:40:00,39.65,39.74,39.65,39.73,314400.0,26.2653,26.3249,26.2653,26.3183,314400.0
2007-11-28 12:50:00,39.73,39.74,39.69,39.7,84200.0,26.3183,26.3249,26.2918,26.2984,84200.0
2007-11-28 13:00:00,39.7,39.72,39.69,39.7,61000.0,26.2984,26.3116,26.2918,26.2984,61000.0
2007-11-28 13:10:00,39.69,39.73,39.65,39.72,137200.0,26.2918,26.3183,26.2653,26.3116,137200.0
2007-11-28 13:20:00,39.7,39.72,39.69,39.7,129400.0,26.2984,26.3116,26.2918,26.2984,129400.0
2007-11-28 13:30:00,39.71,39.75,39.69,39.72,107200.0,26.305,26.3315,26.2918,26.3116,107200.0
2007-11-28 13:40:00,39.73,39.78,39.71,39.77,76600.0,26.3183,26.3514,26.305,26.3448,76600.0
2007-11-28 13:50:00,39.78,39.8,39.74,39.77,148600.0,26.3514,26.3646,26.3249,26.3448,148600.0
2007-11-28 14:00:00,39.78,39.79,39.72,39.76,245200.0,26.3514,26.358,26.3116,26.3381,245200.0
2007-11-28 14:10:00,39.76,39.84,39.75,39.82,169000.0,26.3381,26.3911,26.3315,26.3779,169000.0
2007-11-28 14:20:00,39.81,39.84,39.78,39.79,113400.0,26.3713,26.3911,26.3514,26.358,113400.0
2007-11-28 14:30:00,39.79,39.8,39.78,39.8,94400.0,26.358,26.3646,26.3514,26.3646,94400.0
2007-11-28 14:40:00,39.8,39.88,39.79,39.87,101200.0,26.3646,26.4176,26.358,26.411,101200.0
2007-11-28 14:50:00,39.87,39.92,39.86,39.92,112200.0,26.411,26.4441,26.4044,26.4441,112200.0
2007-11-28 15:00:00,39.91,39.92,39.88,39.9,104800.0,26.4375,26.4441,26.4176,26.4309,104800.0
2007-11-28 15:10:00,39.9,39.97,39.88,39.94,104000.0,26.4309,26.4773,26.4176,26.4574,104000.0
2007-11-28 15:20:00,39.93,40.0,39.92,39.99,209600.0,26.4508,26.4971,26.4441,26.4905,209600.0
2007-11-28 15:30:00,39.99,40.0,39.9,39.95,170000.0,26.4905,26.4971,26.4309,26.464,170000.0
2007-11-28 15:40:00,39.95,39.99,39.8,39.8,311600.0,26.464,26.4905,26.3646,26.3646,311600.0
2007-11-28 15:50:00,39.8,39.91,39.77,39.9,576400.0,26.3646,26.4375,26.3448,26.4309,576400.0
2007-11-29 09:30:00,40.0,40.0,39.75,39.8,194000.0,26.4971,26.4971,26.3315,26.3646,194000.0
2007-11-29 09:40:00,39.82,39.91,39.74,39.74,201800.0,26.3779,26.4375,26.3249,26.3249,201800.0
2007-11-29 09:50:00,39.74,39.77,39.68,39.73,191800.0,26.3249,26.3448,26.2852,26.3183,191800.0
2007-11-29 10:00:00,39.73,39.77,39.63,39.63,153600.0,26.3183,26.3448,26.252,26.252,153600.0
2007-11-29 10:10:00,39.64,39.66,39.59,39.63,246400.0,26.2587,26.2719,26.2255,26.252,246400.0
2007-11-29 10:20:00,39.63,39.74,39.63,39.68,85800.0,26.252,26.3249,26.252,26.2852,85800.0
2007-11-29 10:30:00,39.69,39.69,39.58,39.6,59400.0,26.2918,26.2918,26.2189,26.2322,59400.0
2007-11-29 10:40:00,39.59,39.71,39.5,39.69,193600.0,26.2255,26.305,26.1659,26.2918,193600.0
2007-11-29 10:50:00,39.7,39.85,39.69,39.85,76600.0,26.2984,26.3978,26.2918,26.3978,76600.0
2007-11-29 11:00:00,39.84,40.05,39.79,39.95,196800.0,26.3911,26.5303,26.358,26.464,196800.0
2007-11-29 11:10:00,39.95,39.95,39.9,39.92,80400.0,26.464,26.464,26.4309,26.4441,80400.0
2007-11-29 11:20:00,39.92,39.95,39.83,39.87,323200.0,26.4441,26.464,26.3845,26.411,323200.0
2007-11-29 11:30:00,39.88,39.9,39.85,39.87,80000.0,26.4176,26.4309,26.3978,26.411,80000.0
2007-11-29 11:40:00,39.87,39.92,39.86,39.91,60200.0,26.411,26.4441,26.4044,26.4375,60200.0
2007-11-29 11:50:00,39.9,39.91,39.8,39.82,46000.0,26.4309,26.4375,26.3646,26.3779,46000.0
2007-11-29 12:00:00,39.81,39.87,39.81,39.85,39000.0,26.3713,26.411,26.3713,26.3978,39000.0
2007-11-29 12:10:00,39.86,39.89,39.83,39.85,74200.0,26.4044,26.4243,26.3845,26.3978,74200.0
2007-11-29 12:20:00,39.86,39.9,39.84,39.89,64600.0,26.4044,26.4309,26.3911,26.4243,64600.0
2007-11-29 12:30:00,39.89,39.95,39.88,39.95,46000.0,26.4243,26.464,26.4176,26.464,46000.0
2007-11-29 12:40:00,39.94,39.95,39.87,39.88,76000.0,26.4574,26.464,26.411,26.4176,76000.0
2007-11-29 12:50:00,39.87,39.9,39.84,39.85,69000.0,26.411,26.4309,26.3911,26.3978,69000.0
2007-11-29 13:00:00,39.85,39.92,39.82,39.91,67400.0,26.3978,26.4441,26.3779,26.4375,67400.0
2007-11-29 13:10:00,39.91,39.93,39.85,39.85,89800.0,26.4375,26.4508,26.3978,26.3978,89800.0
2007-11-29 13:20:00,39.85,39.88,39.81,39.83,73000.0,26.3978,26.4176,26.3713,26.3845,73000.0
2007-11-29 13:30:00,39.83,39.87,39.82,39.84,34400.0,26.3845,26.411,26.3779,26.3911,34400.0
2007-11-29 13:40:00,39.83,39.86,39.79,39.84,93800.0,26.3845,26.4044,26.358,26.3911,93800.0
2007-11-29 13:50:00,39.84,39.96,39.84,39.88,121200.0,26.3911,26.4706,26.3911,26.4176,121200.0
2007-11-29 14:00:00,39.89,39.91,39.78,39.91,136400.0,26.4243,26.4375,26.3514,26.4375,136400.0
2007-11-29 14:10:00,39.91,39.95,39.88,39.9,88800.0,26.4375,26.464,26.4176,26.4309,88800.0
2007-11-29 14:20:00,39.88,39.93,39.88,39.92,67400.0,26.4176,26.4508,26.4176,26.4441,67400.0
2007-11-29 14:30:00,39.91,39.95,39.88,39.92,90000.0,26.4375,26.464,26.4176,26.4441,90000.0
2007-11-29 14:40:00,39.92,39.97,39.9,39.93,86000.0,26.4441,26.4773,26.4309,26.4508,86000.0
2007-11-29 14:50:00,39.93,40.0,39.93,40.0,98800.0,26.4508,26.4971,26.4508,26.4971,98800.0
2007-11-29 15:00:00,40.0,40.09,39.99,40.07,151600.0,26.4971,26.5567,26.4905,26.5435,151600.0
2007-11-29 15:10:00,40.07,40.07,40.0,40.02,105400.0,26.5435,26.5435,26.4971,26.5104,105400.0
2007-11-29 15:20:00,40.02,40.05,39.97,40.02,131400.0,26.5104,26.5303,26.4773,26.5104,131400.0
2007-11-29 15:30:00,40.02,40.02,39.93,40.01,131800.0,26.5104,26.5104,26.4508,26.5038,131800.0
2007-11-29 15:40:00,40.01,40.07,39.95,40.05,246200.0,26.5038,26.5435,26.464,26.5303,246200.0
2007-11-29 15:50:00,40.05,40.07,39.96,40.05,407400.0,26.5303,26.5435,26.4706,26.5303,407400.0
2007-11-30 09:30:00,40.5,40.5,39.97,39.97,412200.0,26.8283,26.8283,26.4773,26.4773,412200.0
2007-11-30 09:40:00,39.97,39.99,39.77,39.83,358400.0,26.4773,26.4905,26.3448,26.3845,358400.0
2007-11-30 09:50:00,39.82,40.02,39.77,39.96,422200.0,26.3779,26.5104,26.3448,26.4706,422200.0
2007-11-30 10:00:00,39.97,40.0,39.88,39.94,305600.0,26.4773,26.4971,26.4176,26.4574,305600.0
2007-11-30 10:10:00,39.94,39.95,39.87,39.93,164400.0,26.4574,26.464,26.411,26.4508,164400.0
2007-11-30 10:20:00,39.93,40.0,39.92,39.94,173600.0,26.4508,26.4971,26.4441,26.4574,173600.0
2007-11-30 10:30:00,39.94,39.98,39.92,39.94,121800.0,26.4574,26.4839,26.4441,26.4574,121800.0
2007-11-30 10:40:00,39.93,39.93,39.88,39.9,93000.0,26.4508,26.4508,26.4176,26.4309,93000.0
2007-11-30 10:50:00,39.9,39.98,39.88,39.95,246000.0,26.4309,26.4839,26.4176,26.464,246000.0
2007-11-30 11:00:00,39.95,39.98,39.87,39.88,144200.0,26.464,26.4839,26.411,26.4176,144200.0
2007-11-30 11:10:00,39.88,39.92,39.85,39.87,167400.0,26.4176,26.4441,26.3978,26.411,167400.0
2007-11-30 11:20:00,39.87,39.92,39.8,39.81,169200.0,26.411,26.4441,26.3646,26.3713,169200.0
2007-11-30 11:30:00,39.82,39.82,39.69,39.69,194200.0,26.3779,26.3779,26.2918,26.2918,194200.0
2007-11-30 11:40:00,39.69,39.77,39.68,39.77,139000.0,26.2918,26.3448,26.2852,26.3448,139000.0
2007-11-30 11:50:00,39.77,39.8,39.74,39.77,114400.0,26.3448,26.3646,26.3249,26.3448,114400.0
2007-11-30 12:00:00,39.79,39.83,39.76,39.76,91000.0,26.358,26.3845,26.3381,26.3381,91000.0
2007-11-30 12:10:00,39.76,39.82,39.72,39.73,81200.0,26.3381,26.3779,26.3116,26.3183,81200.0
2007-11-30 12:20:00,39.73,39.83,39.72,39.82,94000.0,26.3183,26.3845,26.3116,26.3779,94000.0
2007-11-30 12:30:00,39.82,39.83,39.78,39.82,92000.0,26.3779,26.3845,26.3514,26.3779,92000.0
2007-11-30 12:40:00,39.83,39.85,39.73,39.77,115200.0,26.3845,26.3978,26.3183,26.3448,115200.0
2007-11-30 12:50:00,39.78,39.83,39.76,39.81,100800.0,26.3514,26.3845,26.3381,26.3713,100800.0
2007-11-30 13:00:00,39.81,39.84,39.8,39.81,114400.0,26.3713,26.3911,26.3646,26.3713,114400.0
2007-11-30 13:10:00,39.81,39.88,39.81,39.85,123000.0,26.3713,26.4176,26.3713,26.3978,123000.0
2007-11-30 13:20:00,39.85,39.93,39.85,39.93,92000.0,26.3978,26.4508,26.3978,26.4508,92000.0
2007-11-30 13:30:00,39.92,39.98,39.88,39.92,99000.0,26.4441,26.4839,26.4176,26.4441,99000.0
2007-11-30 13:40:00,39.92,39.93,39.84,39.88,92400.0,26.4441,26.4508,26.3911,26.4176,92400.0
2007-11-30 13:50:00,39.88,39.88,39.84,39.88,86600.0,26.4176,26.4176,26.3911,26.4176,86600.0
2007-11-30 14:00:00,39.88,39.88,39.82,39.83,115800.0,26.4176,26.4176,26.3779,26.3845,115800.0
2007-11-30 14:10:00,39.84,39.86,39.8,39.85,119800.0,26.3911,26.4044,26.3646,26.3978,119800.0
2007-11-30 14:20:00,39.85,39.88,39.81,39.83,116400.0,26.3978,26.4176,26.3713,26.3845,116400.0
2007-11-30 14:30:00,39.83,39.88,39.8,39.85,151000.0,26.3845,26.4176,26.3646,26.3978,151000.0
2007-11-30 14:40:00,39.86,39.88,39.82,39.85,120200.0,26.4044,26.4176,26.3779,26.3978,120200.0
2007-11-30 14:50:00,39.85,39.87,39.81,39.83,156200.0,26.3978,26.411,26.3713,26.3845,156200.0
2007-11-30 15:00:00,39.83,39.83,39.78,39.83,328000.0,26.3845,26.3845,26.3514,26.3845,328000.0
2007-11-30 15:10:00,39.83,39.85,39.77,39.78,221200.0,26.3845,26.3978,26.3448,26.3514,221200.0
2007-11-30 15:20:00,39.78,39.8,39.72,39.72,421200.0,26.3514,26.3646,26.3116,26.3116,421200.0
2007-11-30 15:30:00,39.73,39.77,39.67,39.69,319400.0,26.3183,26.3448,26.2785,26.2918,319400.0
2007-11-30 15:40:00,39.69,39.95,39.68,39.94,796800.0,26.2918,26.464,26.2852,26.4574,796800.0
2007-11-30 15:50:00,39.94,40.07,39.9,40.06,1070000.0,26.4574,26.5435,26.4309,26.5369,1070000.0
2007-12-03 09:30:00,40.0,40.3,40.0,40.15,567000.0,26.4971,26.6959,26.4971,26.5965,567000.0
2007-12-03 09:40:00,40.15,40.21,40.15,40.17,182200.0,26.5965,26.6362,26.5965,26.6097,182200.0
2007-12-03 09:50:00,40.18,40.19,40.12,40.13,131400.0,26.6164,26.623,26.5766,26.5832,131400.0
2007-12-03 10:00:00,40.13,40.14,39.96,40.0,163400.0,26.5832,26.5899,26.4706,26.4971,163400.0
2007-12-03 10:10:00,40.0,40.13,40.0,40.01,139600.0,26.4971,26.5832,26.4971,26.5038,139600.0
2007-12-03 10:20:00,40.01,40.02,39.88,39.88,136800.0,26.5038,26.5104,26.4176,26.4176,136800.0
2007-12-03 10:30:00,39.88,39.97,39.88,39.89,100400.0,26.4176,26.4773,26.4176,26.4243,100400.0
2007-12-03 10:40:00,39.9,39.95,39.85,39.95,193200.0,26.4309,26.464,26.3978,26.464,193200.0
2007-12-03 10:50:00,39.95,39.95,39.84,39.87,106800.0,26.464,26.464,26.3911,26.411,106800.0
2007-12-03 11:00:00,39.86,39.87,39.68,39.69,262600.0,26.4044,26.411,26.2852,26.2918,262600.0
2007-12-03 11:10:00,39.69,39.84,39.68,39.84,167200.0,26.2918,26.3911,26.2852,26.3911,167200.0
2007-12-03 11:20:00,39.84,39.91,39.83,39.91,112800.0,26.3911,26.4375,26.3845,26.4375,112800.0
2007-12-03 11:30:00,39.91,39.91,39.87,39.89,99000.0,26.4375,26.4375,26.411,26.4243,99000.0
2007-12-03 11:40:00,39.88,39.97,39.88,39.94,103800.0,26.4176,26.4773,26.4176,26.4574,103800.0
2007-12-03 11:50:00,39.94,39.96,39.93,39.95,69200.0,26.4574,26.4706,26.4508,26.464,69200.0
2007-12-03 12:00:00,39.96,39.97,39.9,39.92,82200.0,26.4706,26.4773,26.4309,26.4441,82200.0
2007-12-03 12:10:00,39.92,40.02,39.92,40.01,87200.0,26.4441,26.5104,26.4441,26.5038,87200.0
2007-12-03 12:20:00,40.02,40.03,39.98,40.03,72000.0,26.5104,26.517,26.4839,26.517,72000.0
2007-12-03 12:30:00,40.02,40.03,39.95,39.95,68200.0,26.5104,26.517,26.464,26.464,68200.0
2007-12-03 12:40:00,39.95,40.03,39.95,39.99,60600.0,26.464,26.517,26.464,26.4905,60600.0
2007-12-03 12:50:00,39.99,40.02,39.91,39.92,115000.0,26.4905,26.5104,26.4375,26.4441,115000.0
2007-12-03 13:00:00,39.92,39.97,39.83,39.85,134400.0,26.4441,26.4773,26.3845,26.3978,134400.0
2007-12-03 13:10:00,39.85,39.87,39.82,39.85,86400.0,26.3978,26.411,26.3779,26.3978,86400.0
2007-12-03 13:20:00,39.84,39.92,39.84,39.9,64200.0,26.3911,26.4441,26.3911,26.4309,64200.0
2007-12-03 13:30:00,39.9,39.9,39.82,39.86,121200.0,26.4309,26.4309,26.3779,26.4044,121200.0
2007-12-03 13:40:00,39.86,39.87,39.81,39.82,149600.0,26.4044,26.411,26.3713,26.3779,149600.0
2007-12-03 13:50:00,39.82,39.83,39.76,39.81,117600.0,26.3779,26.3845,26.3381,26.3713,117600.0
2007-12-03 14:00:00,39.81,39.88,39.8,39.85,116800.0,26.3713,26.4176,26.3646,26.3978,116800.0
2007-12-03 14:10:00,39.85,39.88,39.84,39.88,74600.0,26.3978,26.4176,26.3911,26.4176,74600.0
2007-12-03 14:20:00,39.89,39.91,39.87,39.89,71800.0,26.4243,26.4375,26.411,26.4243,71800.0
2007-12-03 14:30:00,39.89,39.92,39.85,39.91,113000.0,26.4243,26.4441,26.3978,26.4375,113000.0
2007-12-03 14:40:00,39.92,39.96,39.91,39.94,96600.0,26.4441,26.4706,26.4375,26.4574,96600.0
2007-12-03 14:50:00,39.94,39.97,39.92,39.97,89200.0,26.4574,26.4773,26.4441,26.4773,89200.0
2007-12-03 15:00:00,39.97,39.97,39.88,39.88,96800.0,26.4773,26.4773,26.4176,26.4176,96800.0
2007-12-03 15:10:00,39.88,39.99,39.87,39.99,112200.0,26.4176,26.4905,26.411,26.4905,112200.0
2007-12-03 15:20:00,39.99,40.13,39.99,40.1,167600.0,26.4905,26.5832,26.4905,26.5634,167600.0
2007-12-03 15:30:00,40.09,40.12,40.06,40.07,126000.0,26.5567,26.5766,26.5369,26.5435,126000.0
2007-12-03 15:40:00,40.06,40.16,40.05,40.1,272000.0,26.5369,26.6031,26.5303,26.5634,272000.0
2007-12-03 15:50:00,40.09,40.1,40.01,40.02,282600.0,26.5567,26.5634,26.5038,26.5104,282600.0
2007-12-04 09:30:00,39.87,40.07,39.78,39.99,251000.0,26.411,26.5435,26.3514,26.4905,251000.0
2007-12-04 09:40:00,40.01,40.01,39.77,39.79,219800.0,26.5038,26.5038,26.3448,26.358,219800.0
2007-12-04 09:50:00,39.79,39.8,39.69,39.77,230400.0,26.358,26.3646,26.2918,26.3448,230400.0
2007-12-04 10:00:00,39.76,39.85,39.73,39.77,153600.0,26.3381,26.3978,26.3183,26.3448,153600.0
2007-12-04 10:10:00,39.76,39.81,39.76,39.8,162000.0,26.3381,26.3713,26.3381,26.3646,162000.0
2007-12-04 10:20:00,39.8,39.81,39.73,39.74,146800.0,26.3646,26.3713,26.3183,26.3249,146800.0
2007-12-04 10:30:00,39.73,39.77,39.73,39.76,169000.0,26.3183,26.3448,26.3183,26.3381,169000.0
2007-12-04 10:40:00,39.76,39.78,39.65,39.67,415200.0,26.3381,26.3514,26.2653,26.2785,415200.0
2007-12-04 10:50:00,39.67,39.76,39.64,39.73,138600.0,26.2785,26.3381,26.2587,26.3183,138600.0
2007-12-04 11:00:00,39.73,39.73,39.62,39.65,381600.0,26.3183,26.3183,26.2454,26.2653,381600.0
2007-12-04 11:10:00,39.65,39.69,39.65,39.66,122400.0,26.2653,26.2918,26.2653,26.2719,122400.0
2007-12-04 11:20:00,39.66,39.68,39.63,39.65,120400.0,26.2719,26.2852,26.252,26.2653,120400.0
2007-12-04 11:30:00,39.65,39.68,39.62,39.62,112800.0,26.2653,26.2852,26.2454,26.2454,112800.0
2007-12-04 11:40:00,39.62,39.63,39.55,39.56,122200.0,26.2454,26.252,26.199,26.2057,122200.0
2007-12-04 11:50:00,39.56,39.6,39.5,39.51,176600.0,26.2057,26.2322,26.1659,26.1725,176600.0
2007-12-04 12:00:00,39.51,39.63,39.51,39.59,455600.0,26.1725,26.252,26.1725,26.2255,455600.0
2007-12-04 12:10:00,39.59,39.6,39.54,39.57,137800.0,26.2255,26.2322,26.1924,26.2123,137800.0
2007-12-04 12:20:00,39.56,39.57,39.52,39.56,161400.0,26.2057,26.2123,26.1792,26.2057,161400.0
2007-12-04 12:30:00,39.56,39.56,39.49,39.5,204400.0,26.2057,26.2057,26.1593,26.1659,204400.0
2007-12-04 12:40:00,39.5,39.52,39.47,39.49,324600.0,26.1659,26.1792,26.146,26.1593,324600.0
2007-12-04 12:50:00,39.49,39.52,39.49,39.51,71200.0,26.1593,26.1792,26.1593,26.1725,71200.0
2007-12-04 13:00:00,39.51,39.51,39.45,39.45,129600.0,26.1725,26.1725,26.1328,26.1328,129600.0
2007-12-04 13:10:00,39.46,39.46,39.38,39.39,125200.0,26.1394,26.1394,26.0864,26.093,125200.0
2007-12-04 13:20:00,39.39,39.4,39.35,39.38,105800.0,26.093,26.0997,26.0666,26.0864,105800.0
2007-12-04 13:30:00,39.38,39.39,39.35,39.38,240200.0,26.0864,26.093,26.0666,26.0864,240200.0
2007-12-04 13:40:00,39.38,39.38,39.35,39.38,170200.0,26.0864,26.0864,26.0666,26.0864,170200.0
2007-12-04 13:50:00,39.38,39.45,39.37,39.43,424000.0,26.0864,26.1328,26.0798,26.1195,424000.0
2007-12-04 14:00:00,39.43,39.49,39.38,39.46,211400.0,26.1195,26.1593,26.0864,26.1394,211400.0
2007-12-04 14:10:00,39.46,39.52,39.43,39.49,471200.0,26.1394,26.1792,26.1195,26.1593,471200.0
2007-12-04 14:20:00,39.49,39.51,39.44,39.49,231600.0,26.1593,26.1725,26.1262,26.1593,231600.0
2007-12-04 14:30:00,39.5,39.52,39.48,39.49,276600.0,26.1659,26.1792,26.1527,26.1593,276600.0
2007-12-04 14:40:00,39.5,39.51,39.46,39.46,269000.0,26.1659,26.1725,26.1394,26.1394,269000.0
2007-12-04 14:50:00,39.46,39.48,39.38,39.43,291600.0,26.1394,26.1527,26.0864,26.1195,291600.0
2007-12-04 15:00:00,39.43,39.48,39.4,39.46,220400.0,26.1195,26.1527,26.0997,26.1394,220400.0
2007-12-04 15:10:00,39.47,39.51,39.4,39.49,202000.0,26.146,26.1725,26.0997,26.1593,202000.0
2007-12-04 15:20:00,39.49,39.54,39.48,39.51,200400.0,26.1593,26.1924,26.1527,26.1725,200400.0
2007-12-04 15:30:00,39.5,39.52,39.48,39.49,402200.0,26.1659,26.1792,26.1527,26.1593,402200.0
2007-12-04 15:40:00,39.49,39.52,39.47,39.49,516000.0,26.1593,26.1792,26.146,26.1593,516000.0
2007-12-04 15:50:00,39.49,39.56,39.48,39.48,569000.0,26.1593,26.2057,26.1527,26.1527,569000.0
2007-12-05 09:30:00,39.91,39.99,39.63,39.73,190400.0,26.4375,26.4905,26.252,26.3183,190400.0
2007-12-05 09:40:00,39.74,39.77,39.68,39.7,169200.0,26.3249,26.3448,26.2852,26.2984,169200.0
2007-12-05 09:50:00,39.69,39.74,39.63,39.65,498800.0,26.2918,26.3249,26.252,26.2653,498800.0
2007-12-05 10:00:00,39.65,39.67,39.56,39.61,213400.0,26.2653,26.2785,26.2057,26.2388,213400.0
2007-12-05 10:10:00,39.61,39.62,39.54,39.57,142000.0,26.2388,26.2454,26.1924,26.2123,142000.0
2007-12-05 10:20:00,39.56,39.65,39.55,39.62,128600.0,26.2057,26.2653,26.199,26.2454,128600.0
2007-12-05 10:30:00,39.62,39.63,39.58,39.62,122400.0,26.2454,26.252,26.2189,26.2454,122400.0
2007-12-05 10:40:00,39.62,39.63,39.5,39.51,162400.0,26.2454,26.252,26.1659,26.1725,162400.0
2007-12-05 10:50:00,39.5,39.63,39.5,39.63,70800.0,26.1659,26.252,26.1659,26.252,70800.0
2007-12-05 11:00:00,39.63,39.67,39.63,39.64,102400.0,26.252,26.2785,26.252,26.2587,102400.0
2007-12-05 11:10:00,39.64,39.68,39.63,39.65,93000.0,26.2587,26.2852,26.252,26.2653,93000.0
2007-12-05 11:20:00,39.65,39.65,39.58,39.65,67800.0,26.2653,26.2653,26.2189,26.2653,67800.0
2007-12-05 11:30:00,39.65,39.65,39.62,39.65,63600.0,26.2653,26.2653,26.2454,26.2653,63600.0
2007-12-05 11:40:00,39.65,39.69,39.63,39.67,71600.0,26.2653,26.2918,26.252,26.2785,71600.0
2007-12-05 11:50:00,39.67,39.68,39.64,39.65,53200.0,26.2785,26.2852,26.2587,26.2653,53200.0
2007-12-05 12:00:00,39.65,39.7,39.64,39.7,95600.0,26.2653,26.2984,26.2587,26.2984,95600.0
2007-12-05 12:10:00,39.7,39.7,39.67,39.69,104000.0,26.2984,26.2984,26.2785,26.2918,104000.0
2007-12-05 12:20:00,39.68,39.69,39.67,39.67,135600.0,26.2852,26.2918,26.2785,26.2785,135600.0
2007-12-05 12:30:00,39.68,39.69,39.67,39.69,57400.0,26.2852,26.2918,26.2785,26.2918,57400.0
2007-12-05 12:40:00,39.69,39.71,39.67,39.67,67800.0,26.2918,26.305,26.2785,26.2785,67800.0
2007-12-05 12:50:00,39.67,39.68,39.61,39.67,154800.0,26.2785,26.2852,26.2388,26.2785,154800.0
2007-12-05 13:00:00,39.66,39.67,39.63,39.65,106200.0,26.2719,26.2785,26.252,26.2653,106200.0
2007-12-05 13:10:00,39.65,39.69,39.63,39.65,193400.0,26.2653,26.2918,26.252,26.2653,193400.0
2007-12-05 13:20:00,39.64,39.65,39.62,39.65,192000.0,26.2587,26.2653,26.2454,26.2653,192000.0
2007-12-05 13:30:00,39.65,39.71,39.63,39.63,102000.0,26.2653,26.305,26.252,26.252,102000.0
2007-12-05 13:40:00,39.64,39.66,39.62,39.64,127200.0,26.2587,26.2719,26.2454,26.2587,127200.0
2007-12-05 13:50:00,39.64,39.66,39.6,39.61,88200.0,26.2587,26.2719,26.2322,26.2388,88200.0
2007-12-05 14:00:00,39.6,39.67,39.6,39.67,98200.0,26.2322,26.2785,26.2322,26.2785,98200.0
2007-12-05 14:10:00,39.67,39.68,39.63,39.66,111800.0,26.2785,26.2852,26.252,26.2719,111800.0
2007-12-05 14:20:00,39.66,39.67,39.55,39.65,176200.0,26.2719,26.2785,26.199,26.2653,176200.0
2007-12-05 14:30:00,39.65,39.68,39.63,39.68,124600.0,26.2653,26.2852,26.252,26.2852,124600.0
2007-12-05 14:40:00,39.68,39.69,39.66,39.67,107000.0,26.2852,26.2918,26.2719,26.2785,107000.0
2007-12-05 14:50:00,39.66,39.69,39.62,39.66,153800.0,26.2719,26.2918,26.2454,26.2719,153800.0
2007-12-05 15:00:00,39.66,39.68,39.63,39.64,162800.0,26.2719,26.2852,26.252,26.2587,162800.0
2007-12-05 15:10:00,39.65,39.65,39.58,39.62,150200.0,26.2653,26.2653,26.2189,26.2454,150200.0
2007-12-05 15:20:00,39.62,39.64,39.59,39.59,191600.0,26.2454,26.2587,26.2255,26.2255,191600.0
2007-12-05 15:30:00,39.6,39.67,39.59,39.6,316400.0,26.2322,26.2785,26.2255,26.2322,316400.0
2007-12-05 15:40:00,39.61,39.67,39.57,39.66,377600.0,26.2388,26.2785,26.2123,26.2719,377600.0
2007-12-05 15:50:00,39.65,39.66,39.56,39.6,379400.0,26.2653,26.2719,26.2057,26.2322,379400.0
2007-12-06 09:30:00,39.6,39.82,39.6,39.72,90400.0,26.2322,26.3779,26.2322,26.3116,90400.0
2007-12-06 09:40:00,39.72,39.72,39.58,39.6,76400.0,26.3116,26.3116,26.2189,26.2322,76400.0
2007-12-06 09:50:00,39.6,39.63,39.51,39.52,80200.0,26.2322,26.252,26.1725,26.1792,80200.0
2007-12-06 10:00:00,39.56,39.65,39.54,39.63,62000.0,26.2057,26.2653,26.1924,26.252,62000.0
2007-12-06 10:10:00,39.63,39.66,39.52,39.63,111000.0,26.252,26.2719,26.1792,26.252,111000.0
2007-12-06 10:20:00,39.63,39.64,39.49,39.53,134600.0,26.252,26.2587,26.1593,26.1858,134600.0
2007-12-06 10:30:00,39.53,39.62,39.52,39.6,173200.0,26.1858,26.2454,26.1792,26.2322,173200.0
2007-12-06 10:40:00,39.6,39.6,39.53,39.58,76400.0,26.2322,26.2322,26.1858,26.2189,76400.0
2007-12-06 10:50:00,39.58,39.62,39.57,39.6,56400.0,26.2189,26.2454,26.2123,26.2322,56400.0
2007-12-06 11:00:00,39.6,39.62,39.58,39.6,76600.0,26.2322,26.2454,26.2189,26.2322,76600.0
2007-12-06 11:10:00,39.6,39.63,39.59,39.63,73200.0,26.2322,26.252,26.2255,26.252,73200.0
2007-12-06 11:20:00,39.63,39.63,39.58,39.62,91600.0,26.252,26.252,26.2189,26.2454,91600.0
2007-12-06 11:30:00,39.62,39.63,39.6,39.6,80400.0,26.2454,26.252,26.2322,26.2322,80400.0
2007-12-06 11:40:00,39.61,39.63,39.6,39.62,61200.0,26.2388,26.252,26.2322,26.2454,61200.0
2007-12-06 11:50:00,39.62,39.63,39.6,39.63,66400.0,26.2454,26.252,26.2322,26.252,66400.0
2007-12-06 12:00:00,39.63,39.65,39.59,39.59,60200.0,26.252,26.2653,26.2255,26.2255,60200.0
2007-12-06 12:10:00,39.59,39.61,39.58,39.59,61400.0,26.2255,26.2388,26.2189,26.2255,61400.0
2007-12-06 12:20:00,39.59,39.6,39.52,39.57,83800.0,26.2255,26.2322,26.1792,26.2123,83800.0
2007-12-06 12:30:00,39.57,39.62,39.55,39.6,102400.0,26.2123,26.2454,26.199,26.2322,102400.0
2007-12-06 12:40:00,39.6,39.6,39.54,39.6,73600.0,26.2322,26.2322,26.1924,26.2322,73600.0
2007-12-06 12:50:00,39.59,39.61,39.57,39.61,65600.0,26.2255,26.2388,26.2123,26.2388,65600.0
2007-12-06 13:00:00,39.6,39.61,39.58,39.59,73200.0,26.2322,26.2388,26.2189,26.2255,73200.0
2007-12-06 13:10:00,39.59,39.63,39.59,39.6,51400.0,26.2255,26.252,26.2255,26.2322,51400.0
2007-12-06 13:20:00,39.6,39.61,39.58,39.6,185000.0,26.2322,26.2388,26.2189,26.2322,185000.0
2007-12-06 13:30:00,39.6,39.62,39.57,39.61,78000.0,26.2322,26.2454,26.2123,26.2388,78000.0
2007-12-06 13:40:00,39.61,39.62,39.55,39.58,59000.0,26.2388,26.2454,26.199,26.2189,59000.0
2007-12-06 13:50:00,39.57,39.6,39.54,39.57,72800.0,26.2123,26.2322,26.1924,26.2123,72800.0
2007-12-06 14:00:00,39.57,39.6,39.55,39.58,71800.0,26.2123,26.2322,26.199,26.2189,71800.0
2007-12-06 14:10:00,39.58,39.62,39.58,39.62,95000.0,26.2189,26.2454,26.2189,26.2454,95000.0
2007-12-06 14:20:00,39.62,39.63,39.6,39.62,134400.0,26.2454,26.252,26.2322,26.2454,134400.0
2007-12-06 14:30:00,39.63,39.64,39.6,39.63,213600.0,26.252,26.2587,26.2322,26.252,213600.0
2007-12-06 14:40:00,39.63,39.65,39.63,39.63,114200.0,26.252,26.2653,26.252,26.252,114200.0
2007-12-06 14:50:00,39.63,39.63,39.58,39.6,97200.0,26.252,26.252,26.2189,26.2322,97200.0
2007-12-06 15:00:00,39.6,39.66,39.59,39.61,150200.0,26.2322,26.2719,26.2255,26.2388,150200.0
2007-12-06 15:10:00,39.61,39.63,39.6,39.6,107200.0,26.2388,26.252,26.2322,26.2322,107200.0
2007-12-06 15:20:00,39.6,39.68,39.6,39.63,159400.0,26.2322,26.2852,26.2322,26.252,159400.0
2007-12-06 15:30:00,39.63,39.74,39.63,39.7,298400.0,26.252,26.3249,26.252,26.2984,298400.0
2007-12-06 15:40:00,39.7,39.8,39.62,39.8,347600.0,26.2984,26.3646,26.2454,26.3646,347600.0
2007-12-06 15:50:00,39.8,39.85,39.73,39.74,409000.0,26.3646,26.3978,26.3183,26.3249,409000.0
2007-12-07 09:30:00,39.88,40.08,39.88,39.98,279200.0,26.4176,26.5501,26.4176,26.4839,279200.0
2007-12-07 09:40:00,39.98,40.07,39.97,40.06,314600.0,26.4839,26.5435,26.4773,26.5369,314600.0
2007-12-07 09:50:00,40.06,40.11,39.96,39.99,166200.0,26.5369,26.57,26.4706,26.4905,166200.0
2007-12-07 10:00:00,39.99,39.99,39.9,39.93,187400.0,26.4905,26.4905,26.4309,26.4508,187400.0
2007-12-07 10:10:00,39.93,40.13,39.93,40.08,170200.0,26.4508,26.5832,26.4508,26.5501,170200.0
2007-12-07 10:20:00,40.08,40.09,39.99,40.0,83200.0,26.5501,26.5567,26.4905,26.4971,83200.0
2007-12-07 10:30:00,40.0,40.05,39.99,40.04,125200.0,26.4971,26.5303,26.4905,26.5236,125200.0
2007-12-07 10:40:00,40.03,40.08,40.02,40.07,84200.0,26.517,26.5501,26.5104,26.5435,84200.0
2007-12-07 10:50:00,40.07,40.08,40.06,40.08,105800.0,26.5435,26.5501,26.5369,26.5501,105800.0
2007-12-07 11:00:00,40.08,40.1,39.98,39.99,105800.0,26.5501,26.5634,26.4839,26.4905,105800.0
2007-12-07 11:10:00,39.99,40.02,39.98,40.0,44600.0,26.4905,26.5104,26.4839,26.4971,44600.0
2007-12-07 11:20:00,39.99,40.02,39.97,40.02,55400.0,26.4905,26.5104,26.4773,26.5104,55400.0
2007-12-07 11:30:00,40.02,40.08,40.02,40.05,248400.0,26.5104,26.5501,26.5104,26.5303,248400.0
2007-12-07 11:40:00,40.05,40.06,40.0,40.05,46400.0,26.5303,26.5369,26.4971,26.5303,46400.0
2007-12-07 11:50:00,40.06,40.06,39.99,39.99,115000.0,26.5369,26.5369,26.4905,26.4905,115000.0
2007-12-07 12:00:00,40.0,40.01,39.96,39.98,85800.0,26.4971,26.5038,26.4706,26.4839,85800.0
2007-12-07 12:10:00,39.98,40.06,39.97,40.02,64000.0,26.4839,26.5369,26.4773,26.5104,64000.0
2007-12-07 12:20:00,40.02,40.02,40.0,40.0,23600.0,26.5104,26.5104,26.4971,26.4971,23600.0
2007-12-07 12:30:00,40.0,40.01,39.99,39.99,46000.0,26.4971,26.5038,26.4905,26.4905,46000.0
2007-12-07 12:40:00,40.0,40.02,39.97,40.01,72000.0,26.4971,26.5104,26.4773,26.5038,72000.0
2007-12-07 12:50:00,40.0,40.01,40.0,40.0,36600.0,26.4971,26.5038,26.4971,26.4971,36600.0
2007-12-07 13:00:00,40.01,40.04,40.0,40.02,66600.0,26.5038,26.5236,26.4971,26.5104,66600.0
2007-12-07 13:10:00,40.02,40.05,40.0,40.02,84400.0,26.5104,26.5303,26.4971,26.5104,84400.0
2007-12-07 13:20:00,40.02,40.04,40.0,40.04,110400.0,26.5104,26.5236,26.4971,26.5236,110400.0
2007-12-07 13:30:00,40.04,40.12,40.04,40.06,59400.0,26.5236,26.5766,26.5236,26.5369,59400.0
2007-12-07 13:40:00,40.07,40.12,40.05,40.07,72000.0,26.5435,26.5766,26.5303,26.5435,72000.0
2007-12-07 13:50:00,40.06,40.06,40.0,40.02,30800.0,26.5369,26.5369,26.4971,26.5104,30800.0
2007-12-07 14:00:00,40.02,40.05,39.98,40.02,94800.0,26.5104,26.5303,26.4839,26.5104,94800.0
2007-12-07 14:10:00,40.02,40.03,39.99,39.99,49000.0,26.5104,26.517,26.4905,26.4905,49000.0
2007-12-07 14:20:00,39.99,40.0,39.97,39.99,37800.0,26.4905,26.4971,26.4773,26.4905,37800.0
2007-12-07 14:30:00,39.99,40.02,39.98,39.99,93200.0,26.4905,26.5104,26.4839,26.4905,93200.0
2007-12-07 14:40:00,39.98,39.99,39.97,39.97,86800.0,26.4839,26.4905,26.4773,26.4773,86800.0
2007-12-07 14:50:00,39.98,39.99,39.93,39.95,69000.0,26.4839,26.4905,26.4508,26.464,69000.0
2007-12-07 15:00:00,39.95,40.02,39.93,39.97,79000.0,26.464,26.5104,26.4508,26.4773,79000.0
2007-12-07 15:10:00,39.96,39.98,39.92,39.93,70200.0,26.4706,26.4839,26.4441,26.4508,70200.0
2007-12-07 15:20:00,39.93,39.97,39.9,39.95,96800.0,26.4508,26.4773,26.4309,26.464,96800.0
2007-12-07 15:30:00,39.96,39.96,39.87,39.94,121600.0,26.4706,26.4706,26.411,26.4574,121600.0
2007-12-07 15:40:00,39.94,39.94,39.86,39.9,128200.0,26.4574,26.4574,26.4044,26.4309,128200.0
2007-12-07 15:50:00,39.91,39.91,39.85,39.89,201800.0,26.4375,26.4375,26.3978,26.4243,201800.0
2007-12-10 09:30:00,39.94,40.06,39.82,39.9,168000.0,26.4574,26.5369,26.3779,26.4309,168000.0
2007-12-10 09:40:00,39.9,39.92,39.74,39.88,100800.0,26.4309,26.4441,26.3249,26.4176,100800.0
2007-12-10 09:50:00,39.88,39.92,39.87,39.9,102800.0,26.4176,26.4441,26.411,26.4309,102800.0
2007-12-10 10:00:00,39.9,39.97,39.86,39.95,57400.0,26.4309,26.4773,26.4044,26.464,57400.0
2007-12-10 10:10:00,39.96,39.99,39.91,39.91,61400.0,26.4706,26.4905,26.4375,26.4375,61400.0
2007-12-10 10:20:00,39.92,39.93,39.85,39.85,98600.0,26.4441,26.4508,26.3978,26.3978,98600.0
2007-12-10 10:30:00,39.86,39.9,39.8,39.8,172800.0,26.4044,26.4309,26.3646,26.3646,172800.0
2007-12-10 10:40:00,39.81,39.85,39.71,39.71,146600.0,26.3713,26.3978,26.305,26.305,146600.0
2007-12-10 10:50:00,39.71,39.79,39.71,39.79,120200.0,26.305,26.358,26.305,26.358,120200.0
2007-12-10 11:00:00,39.79,39.8,39.73,39.74,141000.0,26.358,26.3646,26.3183,26.3249,141000.0
2007-12-10 11:10:00,39.75,39.76,39.7,39.74,80200.0,26.3315,26.3381,26.2984,26.3249,80200.0
2007-12-10 11:20:00,39.74,39.84,39.74,39.84,81800.0,26.3249,26.3911,26.3249,26.3911,81800.0
2007-12-10 11:30:00,39.83,39.84,39.81,39.82,98600.0,26.3845,26.3911,26.3713,26.3779,98600.0
2007-12-10 11:40:00,39.83,39.83,39.77,39.81,60800.0,26.3845,26.3845,26.3448,26.3713,60800.0
2007-12-10 11:50:00,39.81,39.81,39.76,39.76,82000.0,26.3713,26.3713,26.3381,26.3381,82000.0
2007-12-10 12:00:00,39.77,39.79,39.76,39.79,57000.0,26.3448,26.358,26.3381,26.358,57000.0
2007-12-10 12:10:00,39.79,39.8,39.78,39.79,62600.0,26.358,26.3646,26.3514,26.358,62600.0
2007-12-10 12:20:00,39.79,39.79,39.74,39.75,82600.0,26.358,26.358,26.3249,26.3315,82600.0
2007-12-10 12:30:00,39.76,39.8,39.74,39.77,39400.0,26.3381,26.3646,26.3249,26.3448,39400.0
2007-12-10 12:40:00,39.78,39.78,39.74,39.75,62600.0,26.3514,26.3514,26.3249,26.3315,62600.0
2007-12-10 12:50:00,39.75,39.77,39.72,39.73,86200.0,26.3315,26.3448,26.3116,26.3183,86200.0
2007-12-10 13:00:00,39.73,39.75,39.7,39.72,54200.0,26.3183,26.3315,26.2984,26.3116,54200.0
2007-12-10 13:10:00,39.73,39.8,39.69,39.78,90200.0,26.3183,26.3646,26.2918,26.3514,90200.0
2007-12-10 13:20:00,39.77,39.8,39.68,39.69,108400.0,26.3448,26.3646,26.2852,26.2918,108400.0
2007-12-10 13:30:00,39.68,39.73,39.68,39.73,58200.0,26.2852,26.3183,26.2852,26.3183,58200.0
2007-12-10 13:40:00,39.73,39.74,39.69,39.69,41200.0,26.3183,26.3249,26.2918,26.2918,41200.0
2007-12-10 13:50:00,39.7,39.71,39.64,39.64,59600.0,26.2984,26.305,26.2587,26.2587,59600.0
2007-12-10 14:00:00,39.65,39.7,39.65,39.67,68000.0,26.2653,26.2984,26.2653,26.2785,68000.0
2007-12-10 14:10:00,39.68,39.68,39.61,39.64,69000.0,26.2852,26.2852,26.2388,26.2587,69000.0
2007-12-10 14:20:00,39.64,39.69,39.64,39.66,75400.0,26.2587,26.2918,26.2587,26.2719,75400.0
2007-12-10 14:30:00,39.67,39.67,39.58,39.6,105200.0,26.2785,26.2785,26.2189,26.2322,105200.0
2007-12-10 14:40:00,39.6,39.63,39.59,39.6,122600.0,26.2322,26.252,26.2255,26.2322,122600.0
2007-12-10 14:50:00,39.6,39.6,39.49,39.51,174800.0,26.2322,26.2322,26.1593,26.1725,174800.0
2007-12-10 15:00:00,39.51,39.58,39.49,39.56,158400.0,26.1725,26.2189,26.1593,26.2057,158400.0
2007-12-10 15:10:00,39.57,39.58,39.52,39.52,125400.0,26.2123,26.2189,26.1792,26.1792,125400.0
2007-12-10 15:20:00,39.52,39.58,39.51,39.54,172600.0,26.1792,26.2189,26.1725,26.1924,172600.0
2007-12-10 15:30:00,39.53,39.56,39.49,39.49,201600.0,26.1858,26.2057,26.1593,26.1593,201600.0
2007-12-10 15:40:00,39.5,39.52,39.46,39.49,283400.0,26.1659,26.1792,26.1394,26.1593,283400.0
2007-12-10 15:50:00,39.5,39.51,39.43,39.45,438400.0,26.1659,26.1725,26.1195,26.1328,438400.0
2007-12-11 09:30:00,39.41,39.5,39.4,39.47,131400.0,26.1063,26.1659,26.0997,26.146,131400.0
2007-12-11 09:40:00,39.47,39.69,39.47,39.69,98000.0,26.146,26.2918,26.146,26.2918,98000.0
2007-12-11 09:50:00,39.69,39.7,39.63,39.65,70000.0,26.2918,26.2984,26.252,26.2653,70000.0
2007-12-11 10:00:00,39.65,39.69,39.65,39.68,71600.0,26.2653,26.2918,26.2653,26.2852,71600.0
2007-12-11 10:10:00,39.68,39.68,39.6,39.64,75800.0,26.2852,26.2852,26.2322,26.2587,75800.0
2007-12-11 10:20:00,39.64,39.72,39.63,39.72,76600.0,26.2587,26.3116,26.252,26.3116,76600.0
2007-12-11 10:30:00,39.72,39.74,39.7,39.73,70000.0,26.3116,26.3249,26.2984,26.3183,70000.0
2007-12-11 10:40:00,39.73,39.8,39.72,39.78,90000.0,26.3183,26.3646,26.3116,26.3514,90000.0
2007-12-11 10:50:00,39.78,39.8,39.7,39.71,95400.0,26.3514,26.3646,26.2984,26.305,95400.0
2007-12-11 11:00:00,39.71,39.74,39.69,39.71,51400.0,26.305,26.3249,26.2918,26.305,51400.0
2007-12-11 11:10:00,39.71,39.73,39.66,39.73,68600.0,26.305,26.3183,26.2719,26.3183,68600.0
2007-12-11 11:20:00,39.73,39.79,39.68,39.79,218800.0,26.3183,26.358,26.2852,26.358,218800.0
2007-12-11 11:30:00,39.78,39.79,39.74,39.74,88200.0,26.3514,26.358,26.3249,26.3249,88200.0
2007-12-11 11:40:00,39.74,39.77,39.69,39.69,86800.0,26.3249,26.3448,26.2918,26.2918,86800.0
2007-12-11 11:50:00,39.69,39.72,39.64,39.7,68200.0,26.2918,26.3116,26.2587,26.2984,68200.0
2007-12-11 12:00:00,39.7,39.71,39.64,39.64,78800.0,26.2984,26.305,26.2587,26.2587,78800.0
2007-12-11 12:10:00,39.66,39.71,39.62,39.71,56000.0,26.2719,26.305,26.2454,26.305,56000.0
2007-12-11 12:20:00,39.71,39.77,39.69,39.74,50600.0,26.305,26.3448,26.2918,26.3249,50600.0
2007-12-11 12:30:00,39.74,39.77,39.73,39.74,47800.0,26.3249,26.3448,26.3183,26.3249,47800.0
2007-12-11 12:40:00,39.75,39.78,39.72,39.77,101600.0,26.3315,26.3514,26.3116,26.3448,101600.0
2007-12-11 12:50:00,39.77,39.78,39.67,39.77,167200.0,26.3448,26.3514,26.2785,26.3448,167200.0
2007-12-11 13:00:00,39.76,39.77,39.68,39.7,43800.0,26.3381,26.3448,26.2852,26.2984,43800.0
2007-12-11 13:10:00,39.7,39.72,39.63,39.72,49400.0,26.2984,26.3116,26.252,26.3116,49400.0
2007-12-11 13:20:00,39.72,39.77,39.71,39.74,104400.0,26.3116,26.3448,26.305,26.3249,104400.0
2007-12-11 13:30:00,39.75,39.75,39.69,39.69,56000.0,26.3315,26.3315,26.2918,26.2918,56000.0
2007-12-11 13:40:00,39.7,39.72,39.67,39.7,63800.0,26.2984,26.3116,26.2785,26.2984,63800.0
2007-12-11 13:50:00,39.7,39.7,39.67,39.7,45400.0,26.2984,26.2984,26.2785,26.2984,45400.0
2007-12-11 14:00:00,39.7,39.72,39.68,39.7,77400.0,26.2984,26.3116,26.2852,26.2984,77400.0
2007-12-11 14:10:00,39.7,39.72,39.44,39.63,178000.0,26.2984,26.3116,26.1262,26.252,178000.0
2007-12-11 14:20:00,39.63,39.66,39.26,39.27,201800.0,26.252,26.2719,26.0069,26.0136,201800.0
2007-12-11 14:30:00,39.29,39.42,39.23,39.41,221800.0,26.0268,26.1129,25.9871,26.1063,221800.0
2007-12-11 14:40:00,39.42,39.6,39.38,39.55,284600.0,26.1129,26.2322,26.0864,26.199,284600.0
2007-12-11 14:50:00,39.56,39.65,39.52,39.61,271400.0,26.2057,26.2653,26.1792,26.2388,271400.0
2007-12-11 15:00:00,39.62,39.66,39.52,39.6,309400.0,26.2454,26.2719,26.1792,26.2322,309400.0
2007-12-11 15:10:00,39.6,39.63,39.51,39.52,242400.0,26.2322,26.252,26.1725,26.1792,242400.0
2007-12-11 15:20:00,39.52,39.6,39.48,39.6,195000.0,26.1792,26.2322,26.1527,26.2322,195000.0
2007-12-11 15:30:00,39.59,39.6,39.42,39.43,234000.0,26.2255,26.2322,26.1129,26.1195,234000.0
2007-12-11 15:40:00,39.44,39.45,39.34,39.35,264600.0,26.1262,26.1328,26.0599,26.0666,264600.0
2007-12-11 15:50:00,39.37,39.63,39.34,39.56,711000.0,26.0798,26.252,26.0599,26.2057,711000.0
2007-12-12 09:30:00,40.13,40.13,39.6,39.63,303600.0,26.5832,26.5832,26.2322,26.252,303600.0
2007-12-12 09:40:00,39.66,39.74,39.58,39.66,193800.0,26.2719,26.3249,26.2189,26.2719,193800.0
2007-12-12 09:50:00,39.66,39.67,39.49,39.63,235400.0,26.2719,26.2785,26.1593,26.252,235400.0
2007-12-12 10:00:00,39.63,39.81,39.58,39.8,297200.0,26.252,26.3713,26.2189,26.3646,297200.0
2007-12-12 10:10:00,39.8,39.95,39.79,39.95,179600.0,26.3646,26.464,26.358,26.464,179600.0
2007-12-12 10:20:00,39.95,40.01,39.94,39.99,145400.0,26.464,26.5038,26.4574,26.4905,145400.0
2007-12-12 10:30:00,40.0,40.01,39.94,39.95,118600.0,26.4971,26.5038,26.4574,26.464,118600.0
2007-12-12 10:40:00,39.95,39.98,39.79,39.83,184400.0,26.464,26.4839,26.358,26.3845,184400.0
2007-12-12 10:50:00,39.83,39.99,39.83,39.97,86400.0,26.3845,26.4905,26.3845,26.4773,86400.0
2007-12-12 11:00:00,39.96,39.99,39.94,39.96,72800.0,26.4706,26.4905,26.4574,26.4706,72800.0
2007-12-12 11:10:00,39.96,40.08,39.96,40.07,116400.0,26.4706,26.5501,26.4706,26.5435,116400.0
2007-12-12 11:20:00,40.07,40.09,40.05,40.07,96400.0,26.5435,26.5567,26.5303,26.5435,96400.0
2007-12-12 11:30:00,40.06,40.12,40.06,40.12,99600.0,26.5369,26.5766,26.5369,26.5766,99600.0
2007-12-12 11:40:00,40.12,40.15,40.09,40.09,111400.0,26.5766,26.5965,26.5567,26.5567,111400.0
2007-12-12 11:50:00,40.09,40.1,40.01,40.02,72400.0,26.5567,26.5634,26.5038,26.5104,72400.0
2007-12-12 12:00:00,40.03,40.08,39.96,39.97,119200.0,26.517,26.5501,26.4706,26.4773,119200.0
2007-12-12 12:10:00,39.97,40.04,39.97,40.01,91200.0,26.4773,26.5236,26.4773,26.5038,91200.0
2007-12-12 12:20:00,40.01,40.02,39.96,39.97,62400.0,26.5038,26.5104,26.4706,26.4773,62400.0
2007-12-12 12:30:00,39.97,39.97,39.85,39.87,67400.0,26.4773,26.4773,26.3978,26.411,67400.0
2007-12-12 12:40:00,39.86,39.88,39.77,39.85,78200.0,26.4044,26.4176,26.3448,26.3978,78200.0
2007-12-12 12:50:00,39.85,39.85,39.81,39.83,52000.0,26.3978,26.3978,26.3713,26.3845,52000.0
2007-12-12 13:00:00,39.83,39.88,39.77,39.88,51600.0,26.3845,26.4176,26.3448,26.4176,51600.0
2007-12-12 13:10:00,39.88,39.88,39.85,39.88,53200.0,26.4176,26.4176,26.3978,26.4176,53200.0
2007-12-12 13:20:00,39.88,39.98,39.88,39.93,84800.0,26.4176,26.4839,26.4176,26.4508,84800.0
2007-12-12 13:30:00,39.93,40.01,39.91,39.99,76200.0,26.4508,26.5038,26.4375,26.4905,76200.0
2007-12-12 13:40:00,39.99,40.02,39.99,40.02,65800.0,26.4905,26.5104,26.4905,26.5104,65800.0
2007-12-12 13:50:00,40.02,40.09,40.02,40.07,80800.0,26.5104,26.5567,26.5104,26.5435,80800.0
2007-12-12 14:00:00,40.07,40.13,40.02,40.13,94400.0,26.5435,26.5832,26.5104,26.5832,94400.0
2007-12-12 14:10:00,40.13,40.13,40.05,40.12,100000.0,26.5832,26.5832,26.5303,26.5766,100000.0
2007-12-12 14:20:00,40.12,40.12,40.01,40.04,97400.0,26.5766,26.5766,26.5038,26.5236,97400.0
2007-12-12 14:30:00,40.04,40.05,39.99,40.02,95200.0,26.5236,26.5303,26.4905,26.5104,95200.0
2007-12-12 14:40:00,40.02,40.12,40.0,40.12,131200.0,26.5104,26.5766,26.4971,26.5766,131200.0
2007-12-12 14:50:00,40.12,40.16,40.06,40.06,140000.0,26.5766,26.6031,26.5369,26.5369,140000.0
2007-12-12 15:00:00,40.06,40.07,39.93,39.94,269600.0,26.5369,26.5435,26.4508,26.4574,269600.0
2007-12-12 15:10:00,39.94,39.94,39.77,39.81,199000.0,26.4574,26.4574,26.3448,26.3713,199000.0
2007-12-12 15:20:00,39.81,39.88,39.77,39.83,137200.0,26.3713,26.4176,26.3448,26.3845,137200.0
2007-12-12 15:30:00,39.83,39.85,39.67,39.72,189200.0,26.3845,26.3978,26.2785,26.3116,189200.0
2007-12-12 15:40:00,39.72,39.9,39.7,39.88,248400.0,26.3116,26.4309,26.2984,26.4176,248400.0
2007-12-12 15:50:00,39.88,39.95,39.84,39.93,294400.0,26.4176,26.464,26.3911,26.4508,294400.0
2007-12-13 09:30:00,39.79,40.05,39.77,39.99,95200.0,26.358,26.5303,26.3448,26.4905,95200.0
2007-12-13 09:40:00,39.97,40.07,39.91,39.95,144200.0,26.4773,26.5435,26.4375,26.464,144200.0
2007-12-13 09:50:00,39.95,40.01,39.85,39.92,130000.0,26.464,26.5038,26.3978,26.4441,130000.0
2007-12-13 10:00:00,39.92,39.98,39.85,39.92,97200.0,26.4441,26.4839,26.3978,26.4441,97200.0
2007-12-13 10:10:00,39.94,40.05,39.94,39.98,75000.0,26.4574,26.5303,26.4574,26.4839,75000.0
2007-12-13 10:20:00,39.98,40.07,39.88,39.93,74200.0,26.4839,26.5435,26.4176,26.4508,74200.0
2007-12-13 10:30:00,39.93,39.96,39.88,39.94,57000.0,26.4508,26.4706,26.4176,26.4574,57000.0
2007-12-13 10:40:00,39.95,39.99,39.93,39.98,52000.0,26.464,26.4905,26.4508,26.4839,52000.0
2007-12-13 10:50:00,39.99,40.01,39.88,39.94,50200.0,26.4905,26.5038,26.4176,26.4574,50200.0
2007-12-13 11:00:00,39.93,39.99,39.84,39.95,92600.0,26.4508,26.4905,26.3911,26.464,92600.0
2007-12-13 11:10:00,39.96,40.05,39.94,40.0,61400.0,26.4706,26.5303,26.4574,26.4971,61400.0
2007-12-13 11:20:00,39.99,40.02,39.91,39.97,85200.0,26.4905,26.5104,26.4375,26.4773,85200.0
2007-12-13 11:30:00,39.97,40.04,39.94,39.99,62600.0,26.4773,26.5236,26.4574,26.4905,62600.0
2007-12-13 11:40:00,39.99,40.1,39.96,40.04,72600.0,26.4905,26.5634,26.4706,26.5236,72600.0
2007-12-13 11:50:00,40.03,40.13,40.01,40.09,53600.0,26.517,26.5832,26.5038,26.5567,53600.0
2007-12-13 12:00:00,40.09,40.13,40.02,40.08,63200.0,26.5567,26.5832,26.5104,26.5501,63200.0
2007-12-13 12:10:00,40.1,40.16,40.04,40.04,42400.0,26.5634,26.6031,26.5236,26.5236,42400.0
2007-12-13 12:20:00,40.05,40.1,40.01,40.02,75000.0,26.5303,26.5634,26.5038,26.5104,75000.0
2007-12-13 12:30:00,40.03,40.11,40.03,40.1,48200.0,26.517,26.57,26.517,26.5634,48200.0
2007-12-13 12:40:00,40.11,40.11,39.98,39.98,74200.0,26.57,26.57,26.4839,26.4839,74200.0
2007-12-13 12:50:00,39.98,40.02,39.96,39.97,40000.0,26.4839,26.5104,26.4706,26.4773,40000.0
2007-12-13 13:00:00,39.97,40.04,39.93,40.03,33800.0,26.4773,26.5236,26.4508,26.517,33800.0
2007-12-13 13:10:00,40.03,40.04,39.94,39.96,54000.0,26.517,26.5236,26.4574,26.4706,54000.0
2007-12-13 13:20:00,39.95,40.02,39.91,40.02,47400.0,26.464,26.5104,26.4375,26.5104,47400.0
2007-12-13 13:30:00,40.01,40.05,39.91,39.91,73400.0,26.5038,26.5303,26.4375,26.4375,73400.0
2007-12-13 13:40:00,39.91,39.97,39.88,39.94,64600.0,26.4375,26.4773,26.4176,26.4574,64600.0
2007-12-13 13:50:00,39.95,40.05,39.95,39.99,53000.0,26.464,26.5303,26.464,26.4905,53000.0
2007-12-13 14:00:00,39.99,40.37,39.93,40.06,109600.0,26.4905,26.7422,26.4508,26.5369,109600.0
2007-12-13 14:10:00,40.06,40.1,40.01,40.09,80800.0,26.5369,26.5634,26.5038,26.5567,80800.0
2007-12-13 14:20:00,40.09,40.14,40.04,40.04,99200.0,26.5567,26.5899,26.5236,26.5236,99200.0
2007-12-13 14:30:00,40.04,40.05,39.98,40.02,72600.0,26.5236,26.5303,26.4839,26.5104,72600.0
2007-12-13 14:40:00,40.01,40.07,39.97,40.05,63400.0,26.5038,26.5435,26.4773,26.5303,63400.0
2007-12-13 14:50:00,40.05,40.1,40.04,40.07,64800.0,26.5303,26.5634,26.5236,26.5435,64800.0
2007-12-13 15:00:00,40.05,40.1,40.02,40.02,87000.0,26.5303,26.5634,26.5104,26.5104,87000.0
2007-12-13 15:10:00,40.02,40.09,39.98,40.05,86200.0,26.5104,26.5567,26.4839,26.5303,86200.0
2007-12-13 15:20:00,40.05,40.13,39.97,40.09,200200.0,26.5303,26.5832,26.4773,26.5567,200200.0
2007-12-13 15:30:00,40.1,40.16,40.05,40.08,163400.0,26.5634,26.6031,26.5303,26.5501,163400.0
2007-12-13 15:40:00,40.07,40.24,40.05,40.19,302600.0,26.5435,26.6561,26.5303,26.623,302600.0
2007-12-13 15:50:00,40.19,40.24,40.13,40.22,382400.0,26.623,26.6561,26.5832,26.6429,382400.0
2007-12-14 09:30:00,40.17,40.21,40.05,40.2,132400.0,26.6097,26.6362,26.5303,26.6296,132400.0
2007-12-14 09:40:00,40.2,40.2,40.1,40.15,125200.0,26.6296,26.6296,26.5634,26.5965,125200.0
2007-12-14 09:50:00,40.16,40.24,40.12,40.14,111000.0,26.6031,26.6561,26.5766,26.5899,111000.0
2007-12-14 10:00:00,40.14,40.33,40.13,40.32,147800.0,26.5899,26.7157,26.5832,26.7091,147800.0
2007-12-14 10:10:00,40.31,40.5,40.31,40.49,268000.0,26.7025,26.8283,26.7025,26.8217,268000.0
2007-12-14 10:20:00,40.49,40.57,40.46,40.48,223000.0,26.8217,26.8747,26.8018,26.8151,223000.0
2007-12-14 10:30:00,40.48,40.57,40.45,40.57,142800.0,26.8151,26.8747,26.7952,26.8747,142800.0
2007-12-14 10:40:00,40.57,40.63,40.54,40.58,231000.0,26.8747,26.9145,26.8548,26.8813,231000.0
2007-12-14 10:50:00,40.58,40.59,40.5,40.57,114400.0,26.8813,26.888,26.8283,26.8747,114400.0
2007-12-14 11:00:00,40.55,40.56,40.35,40.35,154200.0,26.8615,26.8681,26.729,26.729,154200.0
2007-12-14 11:10:00,40.37,40.46,40.37,40.43,110800.0,26.7422,26.8018,26.7422,26.782,110800.0
2007-12-14 11:20:00,40.43,40.5,40.39,40.48,72800.0,26.782,26.8283,26.7555,26.8151,72800.0
2007-12-14 11:30:00,40.49,40.55,40.49,40.53,64000.0,26.8217,26.8615,26.8217,26.8482,64000.0
2007-12-14 11:40:00,40.53,40.55,40.49,40.52,86200.0,26.8482,26.8615,26.8217,26.8416,86200.0
2007-12-14 11:50:00,40.52,40.55,40.49,40.5,71400.0,26.8416,26.8615,26.8217,26.8283,71400.0
2007-12-14 12:00:00,40.49,40.52,40.47,40.49,67600.0,26.8217,26.8416,26.8085,26.8217,67600.0
2007-12-14 12:10:00,40.49,40.54,40.48,40.49,73000.0,26.8217,26.8548,26.8151,26.8217,73000.0
2007-12-14 12:20:00,40.5,40.5,40.41,40.43,103600.0,26.8283,26.8283,26.7687,26.782,103600.0
2007-12-14 12:30:00,40.44,40.52,40.43,40.5,78200.0,26.7886,26.8416,26.782,26.8283,78200.0
2007-12-14 12:40:00,40.51,40.57,40.49,40.51,63800.0,26.835,26.8747,26.8217,26.835,63800.0
2007-12-14 12:50:00,40.51,40.54,40.49,40.52,90600.0,26.835,26.8548,26.8217,26.8416,90600.0
2007-12-14 13:00:00,40.52,40.54,40.48,40.52,77200.0,26.8416,26.8548,26.8151,26.8416,77200.0
2007-12-14 13:10:00,40.52,40.52,40.42,40.43,85000.0,26.8416,26.8416,26.7753,26.782,85000.0
2007-12-14 13:20:00,40.42,40.49,40.41,40.49,74000.0,26.7753,26.8217,26.7687,26.8217,74000.0
2007-12-14 13:30:00,40.49,40.52,40.49,40.5,65400.0,26.8217,26.8416,26.8217,26.8283,65400.0
2007-12-14 13:40:00,40.5,40.52,40.49,40.52,66200.0,26.8283,26.8416,26.8217,26.8416,66200.0
2007-12-14 13:50:00,40.52,40.56,40.49,40.55,67200.0,26.8416,26.8681,26.8217,26.8615,67200.0
2007-12-14 14:00:00,40.55,40.56,40.48,40.55,95000.0,26.8615,26.8681,26.8151,26.8615,95000.0
2007-12-14 14:10:00,40.54,40.59,40.5,40.51,62800.0,26.8548,26.888,26.8283,26.835,62800.0
2007-12-14 14:20:00,40.52,40.55,40.52,40.53,55200.0,26.8416,26.8615,26.8416,26.8482,55200.0
2007-12-14 14:30:00,40.52,40.59,40.52,40.59,52400.0,26.8416,26.888,26.8416,26.888,52400.0
2007-12-14 14:40:00,40.58,40.6,40.52,40.53,92400.0,26.8813,26.8946,26.8416,26.8482,92400.0
2007-12-14 14:50:00,40.53,40.58,40.49,40.54,117800.0,26.8482,26.8813,26.8217,26.8548,117800.0
2007-12-14 15:00:00,40.53,40.53,40.46,40.49,186000.0,26.8482,26.8482,26.8018,26.8217,186000.0
2007-12-14 15:10:00,40.48,40.5,40.42,40.43,97400.0,26.8151,26.8283,26.7753,26.782,97400.0
2007-12-14 15:20:00,40.43,40.46,40.38,40.44,163200.0,26.782,26.8018,26.7489,26.7886,163200.0
2007-12-14 15:30:00,40.43,40.53,40.43,40.43,223600.0,26.782,26.8482,26.782,26.782,223600.0
2007-12-14 15:40:00,40.43,40.47,40.35,40.38,249600.0,26.782,26.8085,26.729,26.7489,249600.0
2007-12-14 15:50:00,40.38,40.45,40.32,40.32,341600.0,26.7489,26.7952,26.7091,26.7091,341600.0
2007-12-17 09:30:00,40.23,40.45,40.23,40.28,167800.0,26.6495,26.7952,26.6495,26.6826,167800.0
2007-12-17 09:40:00,40.26,40.28,40.16,40.24,159200.0,26.6694,26.6826,26.6031,26.6561,159200.0
2007-12-17 09:50:00,40.22,40.25,40.1,40.1,81000.0,26.6429,26.6627,26.5634,26.5634,81000.0
2007-12-17 10:00:00,40.1,40.12,40.07,40.07,131800.0,26.5634,26.5766,26.5435,26.5435,131800.0
2007-12-17 10:10:00,40.08,40.1,40.02,40.02,120200.0,26.5501,26.5634,26.5104,26.5104,120200.0
2007-12-17 10:20:00,40.03,40.08,40.0,40.0,160600.0,26.517,26.5501,26.4971,26.4971,160600.0
2007-12-17 10:30:00,40.01,40.03,39.96,39.97,193600.0,26.5038,26.517,26.4706,26.4773,193600.0
2007-12-17 10:40:00,39.98,40.0,39.95,39.97,111800.0,26.4839,26.4971,26.464,26.4773,111800.0
2007-12-17 10:50:00,39.97,40.01,39.94,39.97,63600.0,26.4773,26.5038,26.4574,26.4773,63600.0
2007-12-17 11:00:00,39.97,39.99,39.9,39.92,60600.0,26.4773,26.4905,26.4309,26.4441,60600.0
2007-12-17 11:10:00,39.92,39.93,39.89,39.9,85200.0,26.4441,26.4508,26.4243,26.4309,85200.0
2007-12-17 11:20:00,39.89,39.95,39.88,39.9,101600.0,26.4243,26.464,26.4176,26.4309,101600.0
2007-12-17 11:30:00,39.9,39.94,39.86,39.87,92800.0,26.4309,26.4574,26.4044,26.411,92800.0
2007-12-17 11:40:00,39.86,39.88,39.79,39.79,93400.0,26.4044,26.4176,26.358,26.358,93400.0
2007-12-17 11:50:00,39.8,39.88,39.8,39.87,96400.0,26.3646,26.4176,26.3646,26.411,96400.0
2007-12-17 12:00:00,39.88,39.89,39.85,39.88,70400.0,26.4176,26.4243,26.3978,26.4176,70400.0
2007-12-17 12:10:00,39.88,39.9,39.85,39.85,73800.0,26.4176,26.4309,26.3978,26.3978,73800.0
2007-12-17 12:20:00,39.87,39.88,39.84,39.86,46800.0,26.411,26.4176,26.3911,26.4044,46800.0
2007-12-17 12:30:00,39.87,39.87,39.81,39.82,80600.0,26.411,26.411,26.3713,26.3779,80600.0
2007-12-17 12:40:00,39.82,39.84,39.77,39.79,56800.0,26.3779,26.3911,26.3448,26.358,56800.0
2007-12-17 12:50:00,39.78,39.83,39.78,39.83,46600.0,26.3514,26.3845,26.3514,26.3845,46600.0
2007-12-17 13:00:00,39.83,39.84,39.76,39.78,84000.0,26.3845,26.3911,26.3381,26.3514,84000.0
2007-12-17 13:10:00,39.78,39.79,39.64,39.64,148800.0,26.3514,26.358,26.2587,26.2587,148800.0
2007-12-17 13:20:00,39.63,39.75,39.63,39.65,126200.0,26.252,26.3315,26.252,26.2653,126200.0
2007-12-17 13:30:00,39.66,39.72,39.66,39.71,70200.0,26.2719,26.3116,26.2719,26.305,70200.0
2007-12-17 13:40:00,39.71,39.75,39.66,39.75,103800.0,26.305,26.3315,26.2719,26.3315,103800.0
2007-12-17 13:50:00,39.75,39.78,39.66,39.66,114000.0,26.3315,26.3514,26.2719,26.2719,114000.0
2007-12-17 14:00:00,39.66,39.75,39.65,39.73,73600.0,26.2719,26.3315,26.2653,26.3183,73600.0
2007-12-17 14:10:00,39.72,39.76,39.7,39.76,80000.0,26.3116,26.3381,26.2984,26.3381,80000.0
2007-12-17 14:20:00,39.77,39.81,39.67,39.71,111800.0,26.3448,26.3713,26.2785,26.305,111800.0
2007-12-17 14:30:00,39.71,39.79,39.7,39.77,106200.0,26.305,26.358,26.2984,26.3448,106200.0
2007-12-17 14:40:00,39.76,39.76,39.52,39.54,291200.0,26.3381,26.3381,26.1792,26.1924,291200.0
2007-12-17 14:50:00,39.53,39.59,39.53,39.57,302800.0,26.1858,26.2255,26.1858,26.2123,302800.0
2007-12-17 15:00:00,39.57,39.59,39.47,39.54,172800.0,26.2123,26.2255,26.146,26.1924,172800.0
2007-12-17 15:10:00,39.54,39.61,39.52,39.52,143600.0,26.1924,26.2388,26.1792,26.1792,143600.0
2007-12-17 15:20:00,39.52,39.56,39.48,39.54,122400.0,26.1792,26.2057,26.1527,26.1924,122400.0
2007-12-17 15:30:00,39.54,39.72,39.52,39.69,211400.0,26.1924,26.3116,26.1792,26.2918,211400.0
2007-12-17 15:40:00,39.69,39.71,39.56,39.6,209600.0,26.2918,26.305,26.2057,26.2322,209600.0
2007-12-17 15:50:00,39.6,39.6,39.52,39.56,328800.0,26.2322,26.2322,26.1792,26.2057,328800.0
2007-12-18 09:30:00,39.74,39.74,39.53,39.68,110800.0,26.3249,26.3249,26.1858,26.2852,110800.0
2007-12-18 09:40:00,39.68,39.71,39.65,39.66,81400.0,26.2852,26.305,26.2653,26.2719,81400.0
2007-12-18 09:50:00,39.66,39.67,39.46,39.49,119400.0,26.2719,26.2785,26.1394,26.1593,119400.0
2007-12-18 10:00:00,39.49,39.57,39.48,39.57,108200.0,26.1593,26.2123,26.1527,26.2123,108200.0
2007-12-18 10:10:00,39.57,39.62,39.52,39.57,67000.0,26.2123,26.2454,26.1792,26.2123,67000.0
2007-12-18 10:20:00,39.56,39.58,39.5,39.51,102000.0,26.2057,26.2189,26.1659,26.1725,102000.0
2007-12-18 10:30:00,39.51,39.52,39.46,39.49,118000.0,26.1725,26.1792,26.1394,26.1593,118000.0
2007-12-18 10:40:00,39.49,39.5,39.35,39.35,150400.0,26.1593,26.1659,26.0666,26.0666,150400.0
2007-12-18 10:50:00,39.35,39.42,39.35,39.36,89600.0,26.0666,26.1129,26.0666,26.0732,89600.0
2007-12-18 11:00:00,39.36,39.36,39.24,39.27,153000.0,26.0732,26.0732,25.9937,26.0136,153000.0
2007-12-18 11:10:00,39.27,39.3,39.26,39.29,76800.0,26.0136,26.0334,26.0069,26.0268,76800.0
2007-12-18 11:20:00,39.28,39.28,39.18,39.26,101200.0,26.0202,26.0202,25.9539,26.0069,101200.0
2007-12-18 11:30:00,39.26,39.27,39.22,39.25,147000.0,26.0069,26.0136,25.9804,26.0003,147000.0
2007-12-18 11:40:00,39.24,39.26,39.16,39.17,126800.0,25.9937,26.0069,25.9407,25.9473,126800.0
2007-12-18 11:50:00,39.17,39.22,39.13,39.15,124400.0,25.9473,25.9804,25.9208,25.9341,124400.0
2007-12-18 12:00:00,39.15,39.16,39.09,39.13,131000.0,25.9341,25.9407,25.8943,25.9208,131000.0
2007-12-18 12:10:00,39.12,39.16,39.1,39.15,83600.0,25.9142,25.9407,25.9009,25.9341,83600.0
2007-12-18 12:20:00,39.15,39.16,39.06,39.07,69600.0,25.9341,25.9407,25.8744,25.8811,69600.0
2007-12-18 12:30:00,39.07,39.07,39.02,39.05,124800.0,25.8811,25.8811,25.8479,25.8678,124800.0
2007-12-18 12:40:00,39.05,39.07,38.94,39.05,171600.0,25.8678,25.8811,25.795,25.8678,171600.0
2007-12-18 12:50:00,39.05,39.09,39.04,39.07,93800.0,25.8678,25.8943,25.8612,25.8811,93800.0
2007-12-18 13:00:00,39.07,39.12,39.03,39.12,81800.0,25.8811,25.9142,25.8546,25.9142,81800.0
2007-12-18 13:10:00,39.11,39.34,39.08,39.12,352600.0,25.9076,26.0599,25.8877,25.9142,352600.0
2007-12-18 13:20:00,39.12,39.16,39.07,39.14,112400.0,25.9142,25.9407,25.8811,25.9274,112400.0
2007-12-18 13:30:00,39.15,39.25,39.13,39.23,100800.0,25.9341,26.0003,25.9208,25.9871,100800.0
2007-12-18 13:40:00,39.22,39.23,39.12,39.14,106200.0,25.9804,25.9871,25.9142,25.9274,106200.0
2007-12-18 13:50:00,39.15,39.19,39.13,39.17,92400.0,25.9341,25.9606,25.9208,25.9473,92400.0
2007-12-18 14:00:00,39.17,39.22,39.1,39.12,169800.0,25.9473,25.9804,25.9009,25.9142,169800.0
2007-12-18 14:10:00,39.12,39.13,39.08,39.13,128400.0,25.9142,25.9208,25.8877,25.9208,128400.0
2007-12-18 14:20:00,39.12,39.13,39.0,39.04,233400.0,25.9142,25.9208,25.8347,25.8612,233400.0
2007-12-18 14:30:00,39.03,39.07,38.98,38.99,158400.0,25.8546,25.8811,25.8215,25.8281,158400.0
2007-12-18 14:40:00,38.99,38.99,38.93,38.94,164200.0,25.8281,25.8281,25.7883,25.795,164200.0
2007-12-18 14:50:00,38.94,38.96,38.86,38.9,184800.0,25.795,25.8082,25.742,25.7685,184800.0
2007-12-18 15:00:00,38.89,38.99,38.88,38.94,290400.0,25.7618,25.8281,25.7552,25.795,290400.0
2007-12-18 15:10:00,38.95,39.03,38.94,39.02,347200.0,25.8016,25.8546,25.795,25.8479,347200.0
2007-12-18 15:20:00,39.02,39.04,38.93,38.93,289600.0,25.8479,25.8612,25.7883,25.7883,289600.0
2007-12-18 15:30:00,38.92,39.04,38.92,39.02,404400.0,25.7817,25.8612,25.7817,25.8479,404400.0
2007-12-18 15:40:00,39.02,39.05,38.94,38.94,281200.0,25.8479,25.8678,25.795,25.795,281200.0
2007-12-18 15:50:00,38.94,38.94,38.86,38.86,429400.0,25.795,25.795,25.742,25.742,429400.0
2007-12-19 09:30:00,39.1,39.1,38.77,38.97,227400.0,25.9009,25.9009,25.6823,25.8148,227400.0
2007-12-19 09:40:00,38.96,38.99,38.91,38.99,108800.0,25.8082,25.8281,25.7751,25.8281,108800.0
2007-12-19 09:50:00,38.99,39.1,38.98,38.99,111000.0,25.8281,25.9009,25.8215,25.8281,111000.0
2007-12-19 10:00:00,39.0,39.02,38.95,38.98,132800.0,25.8347,25.8479,25.8016,25.8215,132800.0
2007-12-19 10:10:00,38.99,39.02,38.97,39.0,60000.0,25.8281,25.8479,25.8148,25.8347,60000.0
2007-12-19 10:20:00,38.99,39.05,38.98,39.05,73000.0,25.8281,25.8678,25.8215,25.8678,73000.0
2007-12-19 10:30:00,39.05,39.09,39.02,39.05,172000.0,25.8678,25.8943,25.8479,25.8678,172000.0
2007-12-19 10:40:00,39.05,39.06,39.02,39.04,102400.0,25.8678,25.8744,25.8479,25.8612,102400.0
2007-12-19 10:50:00,39.02,39.04,38.99,39.03,98000.0,25.8479,25.8612,25.8281,25.8546,98000.0
2007-12-19 11:00:00,39.03,39.05,39.0,39.02,100600.0,25.8546,25.8678,25.8347,25.8479,100600.0
2007-12-19 11:10:00,39.02,39.02,38.87,38.87,121200.0,25.8479,25.8479,25.7486,25.7486,121200.0
2007-12-19 11:20:00,38.86,38.91,38.77,38.78,130400.0,25.742,25.7751,25.6823,25.689,130400.0
2007-12-19 11:30:00,38.78,38.81,38.76,38.78,80600.0,25.689,25.7088,25.6757,25.689,80600.0
2007-12-19 11:40:00,38.77,38.9,38.77,38.88,68800.0,25.6823,25.7685,25.6823,25.7552,68800.0
2007-12-19 11:50:00,38.89,38.97,38.84,38.92,64400.0,25.7618,25.8148,25.7287,25.7817,64400.0
2007-12-19 12:00:00,38.92,38.99,38.92,38.99,67200.0,25.7817,25.8281,25.7817,25.8281,67200.0
2007-12-19 12:10:00,38.99,39.01,38.94,38.95,81200.0,25.8281,25.8413,25.795,25.8016,81200.0
2007-12-19 12:20:00,38.94,38.99,38.94,38.97,63600.0,25.795,25.8281,25.795,25.8148,63600.0
2007-12-19 12:30:00,38.97,38.98,38.95,38.98,46600.0,25.8148,25.8215,25.8016,25.8215,46600.0
2007-12-19 12:40:00,38.99,39.0,38.96,38.99,105000.0,25.8281,25.8347,25.8082,25.8281,105000.0
2007-12-19 12:50:00,38.99,38.99,38.95,38.97,48800.0,25.8281,25.8281,25.8016,25.8148,48800.0
2007-12-19 13:00:00,38.96,38.98,38.91,38.98,71200.0,25.8082,25.8215,25.7751,25.8215,71200.0
2007-12-19 13:10:00,38.98,38.99,38.93,38.93,57000.0,25.8215,25.8281,25.7883,25.7883,57000.0
2007-12-19 13:20:00,38.94,38.94,38.85,38.88,91800.0,25.795,25.795,25.7353,25.7552,91800.0
2007-12-19 13:30:00,38.88,38.9,38.8,38.85,91200.0,25.7552,25.7685,25.7022,25.7353,91200.0
2007-12-19 13:40:00,38.85,38.85,38.74,38.76,123800.0,25.7353,25.7353,25.6625,25.6757,123800.0
2007-12-19 13:50:00,38.76,38.87,38.75,38.86,76000.0,25.6757,25.7486,25.6691,25.742,76000.0
2007-12-19 14:00:00,38.87,38.89,38.83,38.87,112200.0,25.7486,25.7618,25.7221,25.7486,112200.0
2007-12-19 14:10:00,38.87,39.05,38.85,38.99,238000.0,25.7486,25.8678,25.7353,25.8281,238000.0
2007-12-19 14:20:00,38.99,39.04,38.97,39.03,122400.0,25.8281,25.8612,25.8148,25.8546,122400.0
2007-12-19 14:30:00,39.03,39.05,38.99,39.01,77800.0,25.8546,25.8678,25.8281,25.8413,77800.0
2007-12-19 14:40:00,39.02,39.07,39.0,39.05,108200.0,25.8479,25.8811,25.8347,25.8678,108200.0
2007-12-19 14:50:00,39.05,39.05,38.99,39.01,93200.0,25.8678,25.8678,25.8281,25.8413,93200.0
2007-12-19 15:00:00,39.02,39.05,38.99,39.01,154400.0,25.8479,25.8678,25.8281,25.8413,154400.0
2007-12-19 15:10:00,39.01,39.05,38.98,39.04,135400.0,25.8413,25.8678,25.8215,25.8612,135400.0
2007-12-19 15:20:00,39.04,39.05,38.99,39.01,269600.0,25.8612,25.8678,25.8281,25.8413,269600.0
2007-12-19 15:30:00,39.01,39.04,38.99,39.03,169800.0,25.8413,25.8612,25.8281,25.8546,169800.0
2007-12-19 15:40:00,39.02,39.05,38.99,38.99,213400.0,25.8479,25.8678,25.8281,25.8281,213400.0
2007-12-19 15:50:00,39.0,39.01,38.94,38.98,297200.0,25.8347,25.8413,25.795,25.8215,297200.0
2007-12-20 09:30:00,38.98,39.2,38.98,39.14,136200.0,25.8215,25.9672,25.8215,25.9274,136200.0
2007-12-20 09:40:00,39.13,39.23,39.09,39.2,87600.0,25.9208,25.9871,25.8943,25.9672,87600.0
2007-12-20 09:50:00,39.2,39.26,39.18,39.22,90200.0,25.9672,26.0069,25.9539,25.9804,90200.0
2007-12-20 10:00:00,39.21,39.22,39.08,39.13,91000.0,25.9738,25.9804,25.8877,25.9208,91000.0
2007-12-20 10:10:00,39.12,39.15,39.08,39.13,63600.0,25.9142,25.9341,25.8877,25.9208,63600.0
2007-12-20 10:20:00,39.12,39.16,39.11,39.11,93600.0,25.9142,25.9407,25.9076,25.9076,93600.0
2007-12-20 10:30:00,39.12,39.15,39.1,39.1,68400.0,25.9142,25.9341,25.9009,25.9009,68400.0
2007-12-20 10:40:00,39.1,39.17,39.09,39.17,64800.0,25.9009,25.9473,25.8943,25.9473,64800.0
2007-12-20 10:50:00,39.17,39.17,39.04,39.08,61200.0,25.9473,25.9473,25.8612,25.8877,61200.0
2007-12-20 11:00:00,39.08,39.12,39.04,39.1,37800.0,25.8877,25.9142,25.8612,25.9009,37800.0
2007-12-20 11:10:00,39.1,39.11,39.05,39.05,48400.0,25.9009,25.9076,25.8678,25.8678,48400.0
2007-12-20 11:20:00,39.04,39.13,39.02,39.12,47400.0,25.8612,25.9208,25.8479,25.9142,47400.0
2007-12-20 11:30:00,39.12,39.14,39.09,39.13,55600.0,25.9142,25.9274,25.8943,25.9208,55600.0
2007-12-20 11:40:00,39.12,39.14,39.07,39.08,50200.0,25.9142,25.9274,25.8811,25.8877,50200.0
2007-12-20 11:50:00,39.08,39.13,39.08,39.13,42800.0,25.8877,25.9208,25.8877,25.9208,42800.0
2007-12-20 12:00:00,39.12,39.14,39.06,39.1,48800.0,25.9142,25.9274,25.8744,25.9009,48800.0
2007-12-20 12:10:00,39.1,39.18,39.08,39.17,50200.0,25.9009,25.9539,25.8877,25.9473,50200.0
2007-12-20 12:20:00,39.17,39.19,39.13,39.15,65400.0,25.9473,25.9606,25.9208,25.9341,65400.0
2007-12-20 12:30:00,39.16,39.2,39.13,39.15,61800.0,25.9407,25.9672,25.9208,25.9341,61800.0
2007-12-20 12:40:00,39.15,39.15,39.08,39.1,86200.0,25.9341,25.9341,25.8877,25.9009,86200.0
2007-12-20 12:50:00,39.1,39.14,39.1,39.13,38200.0,25.9009,25.9274,25.9009,25.9208,38200.0
2007-12-20 13:00:00,39.13,39.13,39.05,39.05,79400.0,25.9208,25.9208,25.8678,25.8678,79400.0
2007-12-20 13:10:00,39.06,39.07,39.04,39.05,75000.0,25.8744,25.8811,25.8612,25.8678,75000.0
2007-12-20 13:20:00,39.07,39.13,39.05,39.09,76800.0,25.8811,25.9208,25.8678,25.8943,76800.0
2007-12-20 13:30:00,39.09,39.12,39.05,39.06,38800.0,25.8943,25.9142,25.8678,25.8744,38800.0
2007-12-20 13:40:00,39.05,39.13,39.04,39.13,41600.0,25.8678,25.9208,25.8612,25.9208,41600.0
2007-12-20 13:50:00,39.13,39.13,39.1,39.12,71800.0,25.9208,25.9208,25.9009,25.9142,71800.0
2007-12-20 14:00:00,39.1,39.15,39.08,39.09,128400.0,25.9009,25.9341,25.8877,25.8943,128400.0
2007-12-20 14:10:00,39.08,39.13,39.05,39.12,66000.0,25.8877,25.9208,25.8678,25.9142,66000.0
2007-12-20 14:20:00,39.12,39.13,39.07,39.07,95200.0,25.9142,25.9208,25.8811,25.8811,95200.0
2007-12-20 14:30:00,39.07,39.08,39.04,39.06,130200.0,25.8811,25.8877,25.8612,25.8744,130200.0
2007-12-20 14:40:00,39.05,39.08,39.04,39.06,80000.0,25.8678,25.8877,25.8612,25.8744,80000.0
2007-12-20 14:50:00,39.06,39.1,39.03,39.1,58200.0,25.8744,25.9009,25.8546,25.9009,58200.0
2007-12-20 15:00:00,39.1,39.16,39.08,39.15,71800.0,25.9009,25.9407,25.8877,25.9341,71800.0
2007-12-20 15:10:00,39.15,39.21,39.09,39.1,88000.0,25.9341,25.9738,25.8943,25.9009,88000.0
2007-12-20 15:20:00,39.1,39.16,39.09,39.13,92600.0,25.9009,25.9407,25.8943,25.9208,92600.0
2007-12-20 15:30:00,39.13,39.14,39.09,39.1,102800.0,25.9208,25.9274,25.8943,25.9009,102800.0
2007-12-20 15:40:00,39.1,39.17,39.07,39.16,175400.0,25.9009,25.9473,25.8811,25.9407,175400.0
2007-12-20 15:50:00,39.16,39.19,39.13,39.19,232000.0,25.9407,25.9606,25.9208,25.9606,232000.0
2007-12-21 09:30:00,39.23,39.63,39.23,39.58,1888000.0,25.9871,26.252,25.9871,26.2189,1888000.0
2007-12-21 09:40:00,39.56,39.71,39.56,39.69,159800.0,26.2057,26.305,26.2057,26.2918,159800.0
2007-12-21 09:50:00,39.7,39.7,39.58,39.61,108200.0,26.2984,26.2984,26.2189,26.2388,108200.0
2007-12-21 10:00:00,39.61,39.65,39.46,39.61,122400.0,26.2388,26.2653,26.1394,26.2388,122400.0
2007-12-21 10:10:00,39.6,39.6,39.52,39.52,87800.0,26.2322,26.2322,26.1792,26.1792,87800.0
2007-12-21 10:20:00,39.52,39.57,39.51,39.56,50400.0,26.1792,26.2123,26.1725,26.2057,50400.0
2007-12-21 10:30:00,39.56,39.57,39.51,39.51,50000.0,26.2057,26.2123,26.1725,26.1725,50000.0
2007-12-21 10:40:00,39.51,39.52,39.5,39.5,58800.0,26.1725,26.1792,26.1659,26.1659,58800.0
2007-12-21 10:50:00,39.5,39.5,39.41,39.41,102200.0,26.1659,26.1659,26.1063,26.1063,102200.0
2007-12-21 11:00:00,39.41,39.49,39.41,39.49,67000.0,26.1063,26.1593,26.1063,26.1593,67000.0
2007-12-21 11:10:00,39.49,39.5,39.46,39.48,50600.0,26.1593,26.1659,26.1394,26.1527,50600.0
2007-12-21 11:20:00,39.48,39.5,39.4,39.42,81600.0,26.1527,26.1659,26.0997,26.1129,81600.0
2007-12-21 11:30:00,39.42,39.43,39.31,39.39,105400.0,26.1129,26.1195,26.0401,26.093,105400.0
2007-12-21 11:40:00,39.39,39.44,39.38,39.43,41800.0,26.093,26.1262,26.0864,26.1195,41800.0
2007-12-21 11:50:00,39.42,39.49,39.41,39.49,36000.0,26.1129,26.1593,26.1063,26.1593,36000.0
2007-12-21 12:00:00,39.49,39.5,39.42,39.44,62600.0,26.1593,26.1659,26.1129,26.1262,62600.0
2007-12-21 12:10:00,39.43,39.49,39.42,39.49,60200.0,26.1195,26.1593,26.1129,26.1593,60200.0
2007-12-21 12:20:00,39.49,39.52,39.47,39.49,48200.0,26.1593,26.1792,26.146,26.1593,48200.0
2007-12-21 12:30:00,39.49,39.49,39.43,39.43,64800.0,26.1593,26.1593,26.1195,26.1195,64800.0
2007-12-21 12:40:00,39.43,39.44,39.41,39.43,38800.0,26.1195,26.1262,26.1063,26.1195,38800.0
2007-12-21 12:50:00,39.43,39.46,39.38,39.39,42800.0,26.1195,26.1394,26.0864,26.093,42800.0
2007-12-21 13:00:00,39.39,39.41,39.35,39.35,65600.0,26.093,26.1063,26.0666,26.0666,65600.0
2007-12-21 13:10:00,39.35,39.37,39.32,39.32,53600.0,26.0666,26.0798,26.0467,26.0467,53600.0
2007-12-21 13:20:00,39.32,39.33,39.24,39.24,115800.0,26.0467,26.0533,25.9937,25.9937,115800.0
2007-12-21 13:30:00,39.24,39.25,39.18,39.2,64400.0,25.9937,26.0003,25.9539,25.9672,64400.0
2007-12-21 13:40:00,39.2,39.23,39.19,39.21,44600.0,25.9672,25.9871,25.9606,25.9738,44600.0
2007-12-21 13:50:00,39.22,39.24,39.16,39.19,84800.0,25.9804,25.9937,25.9407,25.9606,84800.0
2007-12-21 14:00:00,39.18,39.24,39.18,39.24,53800.0,25.9539,25.9937,25.9539,25.9937,53800.0
2007-12-21 14:10:00,39.24,39.3,39.22,39.3,79400.0,25.9937,26.0334,25.9804,26.0334,79400.0
2007-12-21 14:20:00,39.3,39.35,39.3,39.35,63800.0,26.0334,26.0666,26.0334,26.0666,63800.0
2007-12-21 14:30:00,39.34,39.35,39.32,39.32,38200.0,26.0599,26.0666,26.0467,26.0467,38200.0
2007-12-21 14:40:00,39.33,39.33,39.3,39.31,54600.0,26.0533,26.0533,26.0334,26.0401,54600.0
2007-12-21 14:50:00,39.31,39.37,39.3,39.3,103400.0,26.0401,26.0798,26.0334,26.0334,103400.0
2007-12-21 15:00:00,39.31,39.34,39.29,39.31,76600.0,26.0401,26.0599,26.0268,26.0401,76600.0
2007-12-21 15:10:00,39.31,39.35,39.3,39.35,67600.0,26.0401,26.0666,26.0334,26.0666,67600.0
2007-12-21 15:20:00,39.35,39.39,39.33,39.38,83600.0,26.0666,26.093,26.0533,26.0864,83600.0
2007-12-21 15:30:00,39.38,39.41,39.32,39.35,88000.0,26.0864,26.1063,26.0467,26.0666,88000.0
2007-12-21 15:40:00,39.35,39.39,39.33,39.34,180400.0,26.0666,26.093,26.0533,26.0599,180400.0
2007-12-21 15:50:00,39.34,39.35,39.3,39.35,205600.0,26.0599,26.0666,26.0334,26.0666,205600.0
2007-12-24 09:30:00,39.5,39.52,39.35,39.51,91200.0,26.1659,26.1792,26.0666,26.1725,91200.0
2007-12-24 09:40:00,39.52,39.66,39.49,39.5,123000.0,26.1792,26.2719,26.1593,26.1659,123000.0
2007-12-24 09:50:00,39.5,39.5,39.38,39.46,67200.0,26.1659,26.1659,26.0864,26.1394,67200.0
2007-12-24 10:00:00,39.46,39.55,39.45,39.48,70000.0,26.1394,26.199,26.1328,26.1527,70000.0
2007-12-24 10:10:00,39.49,39.58,39.49,39.52,39600.0,26.1593,26.2189,26.1593,26.1792,39600.0
2007-12-24 10:20:00,39.53,39.57,39.52,39.52,49400.0,26.1858,26.2123,26.1792,26.1792,49400.0
2007-12-24 10:30:00,39.52,39.54,39.47,39.49,53800.0,26.1792,26.1924,26.146,26.1593,53800.0
2007-12-24 10:40:00,39.48,39.48,39.44,39.44,42800.0,26.1527,26.1527,26.1262,26.1262,42800.0
2007-12-24 10:50:00,39.44,39.49,39.44,39.46,51200.0,26.1262,26.1593,26.1262,26.1394,51200.0
2007-12-24 11:00:00,39.47,39.47,39.44,39.46,34200.0,26.146,26.146,26.1262,26.1394,34200.0
2007-12-24 11:10:00,39.45,39.46,39.42,39.42,36200.0,26.1328,26.1394,26.1129,26.1129,36200.0
2007-12-24 11:20:00,39.44,39.46,39.41,39.41,43400.0,26.1262,26.1394,26.1063,26.1063,43400.0
2007-12-24 11:30:00,39.42,39.42,39.37,39.38,43600.0,26.1129,26.1129,26.0798,26.0864,43600.0
2007-12-24 11:40:00,39.38,39.42,39.37,39.38,49400.0,26.0864,26.1129,26.0798,26.0864,49400.0
2007-12-24 11:50:00,39.38,39.38,39.27,39.27,69200.0,26.0864,26.0864,26.0136,26.0136,69200.0
2007-12-24 12:00:00,39.27,39.3,39.26,39.26,54200.0,26.0136,26.0334,26.0069,26.0069,54200.0
2007-12-24 12:10:00,39.26,39.27,39.2,39.21,80200.0,26.0069,26.0136,25.9672,25.9738,80200.0
2007-12-24 12:20:00,39.22,39.26,39.21,39.22,61400.0,25.9804,26.0069,25.9738,25.9804,61400.0
2007-12-24 12:30:00,39.22,39.24,39.15,39.18,82000.0,25.9804,25.9937,25.9341,25.9539,82000.0
2007-12-24 12:40:00,39.17,39.26,39.14,39.24,110800.0,25.9473,26.0069,25.9274,25.9937,110800.0
2007-12-24 12:50:00,39.26,39.29,39.21,39.28,103200.0,26.0069,26.0268,25.9738,26.0202,103200.0
2007-12-24 13:00:00,39.24,39.27,39.23,39.23,76800.0,25.9937,26.0136,25.9871,25.9871,76800.0
2007-12-24 13:10:00,39.23,39.23,39.23,39.23,0.0,25.9871,25.9871,25.9871,25.9871,0.0
2007-12-24 13:20:00,39.23,39.23,39.23,39.23,0.0,25.9871,25.9871,25.9871,25.9871,0.0
2007-12-24 13:30:00,39.23,39.23,39.23,39.23,0.0,25.9871,25.9871,25.9871,25.9871,0.0
2007-12-24 13:40:00,39.23,39.23,39.23,39.23,0.0,25.9871,25.9871,25.9871,25.9871,0.0
2007-12-24 13:50:00,39.23,39.23,39.23,39.23,0.0,25.9871,25.9871,25.9871,25.9871,0.0
2007-12-24 14:00:00,39.23,39.23,39.23,39.23,0.0,25.9871,25.9871,25.9871,25.9871,0.0
2007-12-24 14:10:00,39.23,39.23,39.23,39.23,0.0,25.9871,25.9871,25.9871,25.9871,0.0
2007-12-24 14:20:00,39.23,39.23,39.23,39.23,0.0,25.9871,25.9871,25.9871,25.9871,0.0
2007-12-24 14:30:00,39.23,39.23,39.23,39.23,0.0,25.9871,25.9871,25.9871,25.9871,0.0
2007-12-24 14:40:00,39.23,39.23,39.23,39.23,0.0,25.9871,25.9871,25.9871,25.9871,0.0
2007-12-24 14:50:00,39.23,39.23,39.23,39.23,0.0,25.9871,25.9871,25.9871,25.9871,0.0
2007-12-24 15:00:00,39.23,39.23,39.23,39.23,0.0,25.9871,25.9871,25.9871,25.9871,0.0
2007-12-24 15:10:00,39.23,39.23,39.23,39.23,0.0,25.9871,25.9871,25.9871,25.9871,0.0
2007-12-24 15:20:00,39.23,39.23,39.23,39.23,0.0,25.9871,25.9871,25.9871,25.9871,0.0
2007-12-24 15:30:00,39.23,39.23,39.23,39.23,0.0,25.9871,25.9871,25.9871,25.9871,0.0
2007-12-24 15:40:00,39.23,39.23,39.23,39.23,0.0,25.9871,25.9871,25.9871,25.9871,0.0
2007-12-24 15:50:00,39.23,39.23,39.23,39.23,0.0,25.9871,25.9871,25.9871,25.9871,0.0
2007-12-26 09:30:00,39.0,39.51,39.0,39.37,120600.0,25.8347,26.1725,25.8347,26.0798,120600.0
2007-12-26 09:40:00,39.35,39.4,39.34,39.35,42200.0,26.0666,26.0997,26.0599,26.0666,42200.0
2007-12-26 09:50:00,39.36,39.47,39.35,39.45,45200.0,26.0732,26.146,26.0666,26.1328,45200.0
2007-12-26 10:00:00,39.47,39.47,39.42,39.44,30000.0,26.146,26.146,26.1129,26.1262,30000.0
2007-12-26 10:10:00,39.45,39.47,39.41,39.45,47400.0,26.1328,26.146,26.1063,26.1328,47400.0
2007-12-26 10:20:00,39.45,39.57,39.45,39.56,51200.0,26.1328,26.2123,26.1328,26.2057,51200.0
2007-12-26 10:30:00,39.55,39.56,39.48,39.51,38000.0,26.199,26.2057,26.1527,26.1725,38000.0
2007-12-26 10:40:00,39.49,39.59,39.48,39.57,46400.0,26.1593,26.2255,26.1527,26.2123,46400.0
2007-12-26 10:50:00,39.57,39.57,39.47,39.48,36200.0,26.2123,26.2123,26.146,26.1527,36200.0
2007-12-26 11:00:00,39.48,39.57,39.46,39.57,37200.0,26.1527,26.2123,26.1394,26.2123,37200.0
2007-12-26 11:10:00,39.57,39.57,39.47,39.49,25000.0,26.2123,26.2123,26.146,26.1593,25000.0
2007-12-26 11:20:00,39.49,39.49,39.47,39.49,18400.0,26.1593,26.1593,26.146,26.1593,18400.0
2007-12-26 11:30:00,39.48,39.51,39.46,39.48,24600.0,26.1527,26.1725,26.1394,26.1527,24600.0
2007-12-26 11:40:00,39.49,39.53,39.48,39.53,26000.0,26.1593,26.1858,26.1527,26.1858,26000.0
2007-12-26 11:50:00,39.52,39.53,39.51,39.51,20000.0,26.1792,26.1858,26.1725,26.1725,20000.0
2007-12-26 12:00:00,39.51,39.55,39.47,39.48,41600.0,26.1725,26.199,26.146,26.1527,41600.0
2007-12-26 12:10:00,39.49,39.49,39.45,39.47,15200.0,26.1593,26.1593,26.1328,26.146,15200.0
2007-12-26 12:20:00,39.46,39.48,39.45,39.48,19200.0,26.1394,26.1527,26.1328,26.1527,19200.0
2007-12-26 12:30:00,39.48,39.49,39.48,39.49,31400.0,26.1527,26.1593,26.1527,26.1593,31400.0
2007-12-26 12:40:00,39.48,39.51,39.43,39.44,29200.0,26.1527,26.1725,26.1195,26.1262,29200.0
2007-12-26 12:50:00,39.44,39.46,39.42,39.42,31200.0,26.1262,26.1394,26.1129,26.1129,31200.0
2007-12-26 13:00:00,39.43,39.43,39.38,39.4,38000.0,26.1195,26.1195,26.0864,26.0997,38000.0
2007-12-26 13:10:00,39.4,39.43,39.38,39.41,17200.0,26.0997,26.1195,26.0864,26.1063,17200.0
2007-12-26 13:20:00,39.4,39.44,39.38,39.44,30400.0,26.0997,26.1262,26.0864,26.1262,30400.0
2007-12-26 13:30:00,39.44,39.44,39.4,39.42,21600.0,26.1262,26.1262,26.0997,26.1129,21600.0
2007-12-26 13:40:00,39.42,39.48,39.38,39.46,32800.0,26.1129,26.1527,26.0864,26.1394,32800.0
2007-12-26 13:50:00,39.45,39.47,39.4,39.46,35400.0,26.1328,26.146,26.0997,26.1394,35400.0
2007-12-26 14:00:00,39.47,39.48,39.43,39.43,36600.0,26.146,26.1527,26.1195,26.1195,36600.0
2007-12-26 14:10:00,39.43,39.45,39.37,39.37,37200.0,26.1195,26.1328,26.0798,26.0798,37200.0
2007-12-26 14:20:00,39.38,39.43,39.36,39.42,81800.0,26.0864,26.1195,26.0732,26.1129,81800.0
2007-12-26 14:30:00,39.42,39.47,39.38,39.39,49600.0,26.1129,26.146,26.0864,26.093,49600.0
2007-12-26 14:40:00,39.38,39.42,39.38,39.41,37400.0,26.0864,26.1129,26.0864,26.1063,37400.0
2007-12-26 14:50:00,39.43,39.45,39.42,39.42,38200.0,26.1195,26.1328,26.1129,26.1129,38200.0
2007-12-26 15:00:00,39.43,39.43,39.41,39.41,27000.0,26.1195,26.1195,26.1063,26.1063,27000.0
2007-12-26 15:10:00,39.41,39.44,39.41,39.43,52400.0,26.1063,26.1262,26.1063,26.1195,52400.0
2007-12-26 15:20:00,39.44,39.44,39.42,39.44,38200.0,26.1262,26.1262,26.1129,26.1262,38200.0
2007-12-26 15:30:00,39.44,39.49,39.44,39.49,59600.0,26.1262,26.1593,26.1262,26.1593,59600.0
2007-12-26 15:40:00,39.49,39.57,39.48,39.57,103200.0,26.1593,26.2123,26.1527,26.2123,103200.0
2007-12-26 15:50:00,39.56,39.57,39.45,39.46,112000.0,26.2057,26.2123,26.1328,26.1394,112000.0
2007-12-27 09:30:00,39.33,39.55,39.33,39.4,67800.0,26.0533,26.199,26.0533,26.0997,67800.0
2007-12-27 09:40:00,39.43,39.46,39.4,39.45,70200.0,26.1195,26.1394,26.0997,26.1328,70200.0
2007-12-27 09:50:00,39.44,39.44,39.35,39.37,66600.0,26.1262,26.1262,26.0666,26.0798,66600.0
2007-12-27 10:00:00,39.38,39.51,39.35,39.47,72600.0,26.0864,26.1725,26.0666,26.146,72600.0
2007-12-27 10:10:00,39.47,39.54,39.46,39.49,60800.0,26.146,26.1924,26.1394,26.1593,60800.0
2007-12-27 10:20:00,39.49,39.63,39.48,39.51,70800.0,26.1593,26.252,26.1527,26.1725,70800.0
2007-12-27 10:30:00,39.51,39.52,39.43,39.48,58800.0,26.1725,26.1792,26.1195,26.1527,58800.0
2007-12-27 10:40:00,39.47,39.54,39.4,39.4,43000.0,26.146,26.1924,26.0997,26.0997,43000.0
2007-12-27 10:50:00,39.4,39.41,39.35,39.36,44000.0,26.0997,26.1063,26.0666,26.0732,44000.0
2007-12-27 11:00:00,39.36,39.38,39.28,39.3,54600.0,26.0732,26.0864,26.0202,26.0334,54600.0
2007-12-27 11:10:00,39.3,39.35,39.29,39.33,36400.0,26.0334,26.0666,26.0268,26.0533,36400.0
2007-12-27 11:20:00,39.33,39.35,39.29,39.29,39000.0,26.0533,26.0666,26.0268,26.0268,39000.0
2007-12-27 11:30:00,39.29,39.33,39.28,39.3,43800.0,26.0268,26.0533,26.0202,26.0334,43800.0
2007-12-27 11:40:00,39.3,39.31,39.26,39.26,28000.0,26.0334,26.0401,26.0069,26.0069,28000.0
2007-12-27 11:50:00,39.26,39.26,39.21,39.25,33800.0,26.0069,26.0069,25.9738,26.0003,33800.0
2007-12-27 12:00:00,39.25,39.27,39.17,39.26,49400.0,26.0003,26.0136,25.9473,26.0069,49400.0
2007-12-27 12:10:00,39.26,39.29,39.25,39.27,57400.0,26.0069,26.0268,26.0003,26.0136,57400.0
2007-12-27 12:20:00,39.25,39.33,39.25,39.33,50200.0,26.0003,26.0533,26.0003,26.0533,50200.0
2007-12-27 12:30:00,39.33,39.37,39.27,39.29,52200.0,26.0533,26.0798,26.0136,26.0268,52200.0
2007-12-27 12:40:00,39.27,39.33,39.25,39.29,25000.0,26.0136,26.0533,26.0003,26.0268,25000.0
2007-12-27 12:50:00,39.31,39.33,39.29,39.3,24000.0,26.0401,26.0533,26.0268,26.0334,24000.0
2007-12-27 13:00:00,39.3,39.34,39.27,39.34,37400.0,26.0334,26.0599,26.0136,26.0599,37400.0
2007-12-27 13:10:00,39.34,39.35,39.33,39.34,34200.0,26.0599,26.0666,26.0533,26.0599,34200.0
2007-12-27 13:20:00,39.35,39.36,39.33,39.36,39000.0,26.0666,26.0732,26.0533,26.0732,39000.0
2007-12-27 13:30:00,39.36,39.39,39.33,39.33,43000.0,26.0732,26.093,26.0533,26.0533,43000.0
2007-12-27 13:40:00,39.34,39.36,39.32,39.35,22800.0,26.0599,26.0732,26.0467,26.0666,22800.0
2007-12-27 13:50:00,39.36,39.42,39.35,39.36,46000.0,26.0732,26.1129,26.0666,26.0732,46000.0
2007-12-27 14:00:00,39.35,39.42,39.31,39.4,38800.0,26.0666,26.1129,26.0401,26.0997,38800.0
2007-12-27 14:10:00,39.41,39.41,39.3,39.32,38000.0,26.1063,26.1063,26.0334,26.0467,38000.0
2007-12-27 14:20:00,39.31,39.33,39.27,39.29,39600.0,26.0401,26.0533,26.0136,26.0268,39600.0
2007-12-27 14:30:00,39.29,39.3,39.25,39.27,39200.0,26.0268,26.0334,26.0003,26.0136,39200.0
2007-12-27 14:40:00,39.26,39.32,39.23,39.3,39600.0,26.0069,26.0467,25.9871,26.0334,39600.0
2007-12-27 14:50:00,39.31,39.31,39.28,39.3,29400.0,26.0401,26.0401,26.0202,26.0334,29400.0
2007-12-27 15:00:00,39.29,39.38,39.29,39.38,67000.0,26.0268,26.0864,26.0268,26.0864,67000.0
2007-12-27 15:10:00,39.38,39.38,39.33,39.33,29400.0,26.0864,26.0864,26.0533,26.0533,29400.0
2007-12-27 15:20:00,39.34,39.35,39.31,39.32,47600.0,26.0599,26.0666,26.0401,26.0467,47600.0
2007-12-27 15:30:00,39.32,39.35,39.3,39.33,52800.0,26.0467,26.0666,26.0334,26.0533,52800.0
2007-12-27 15:40:00,39.34,39.38,39.31,39.32,104600.0,26.0599,26.0864,26.0401,26.0467,104600.0
2007-12-27 15:50:00,39.32,39.34,39.25,39.29,166200.0,26.0467,26.0599,26.0003,26.0268,166200.0
2007-12-28 09:30:00,39.1,39.54,39.1,39.5,107400.0,25.9009,26.1924,25.9009,26.1659,107400.0
2007-12-28 09:40:00,39.5,39.55,39.41,39.41,60200.0,26.1659,26.199,26.1063,26.1063,60200.0
2007-12-28 09:50:00,39.42,39.48,39.37,39.48,53400.0,26.1129,26.1527,26.0798,26.1527,53400.0
2007-12-28 10:00:00,39.48,39.48,39.38,39.4,78200.0,26.1527,26.1527,26.0864,26.0997,78200.0
2007-12-28 10:10:00,39.38,39.5,39.38,39.48,38000.0,26.0864,26.1659,26.0864,26.1527,38000.0
2007-12-28 10:20:00,39.48,39.49,39.46,39.49,15400.0,26.1527,26.1593,26.1394,26.1593,15400.0
2007-12-28 10:30:00,39.48,39.49,39.47,39.49,21400.0,26.1527,26.1593,26.146,26.1593,21400.0
2007-12-28 10:40:00,39.49,39.49,39.49,39.49,0.0,26.1593,26.1593,26.1593,26.1593,0.0
2007-12-28 10:50:00,39.4,39.4,39.38,39.4,3200.0,26.0997,26.0997,26.0864,26.0997,3200.0
2007-12-28 11:00:00,39.4,39.42,39.35,39.41,41600.0,26.0997,26.1129,26.0666,26.1063,41600.0
2007-12-28 11:10:00,39.4,39.49,39.4,39.49,64400.0,26.0997,26.1593,26.0997,26.1593,64400.0
2007-12-28 11:20:00,39.49,39.49,39.45,39.46,28800.0,26.1593,26.1593,26.1328,26.1394,28800.0
2007-12-28 11:30:00,39.46,39.47,39.42,39.43,27000.0,26.1394,26.146,26.1129,26.1195,27000.0
2007-12-28 11:40:00,39.43,39.44,39.39,39.41,44200.0,26.1195,26.1262,26.093,26.1063,44200.0
2007-12-28 11:50:00,39.41,39.43,39.35,39.35,30400.0,26.1063,26.1195,26.0666,26.0666,30400.0
2007-12-28 12:00:00,39.35,39.42,39.34,39.41,38200.0,26.0666,26.1129,26.0599,26.1063,38200.0
2007-12-28 12:10:00,39.4,39.41,39.34,39.35,36000.0,26.0997,26.1063,26.0599,26.0666,36000.0
2007-12-28 12:20:00,39.36,39.38,39.27,39.3,49800.0,26.0732,26.0864,26.0136,26.0334,49800.0
2007-12-28 12:30:00,39.29,39.32,39.24,39.31,38800.0,26.0268,26.0467,25.9937,26.0401,38800.0
2007-12-28 12:40:00,39.3,39.34,39.26,39.29,26200.0,26.0334,26.0599,26.0069,26.0268,26200.0
2007-12-28 12:50:00,39.29,39.31,39.24,39.28,30800.0,26.0268,26.0401,25.9937,26.0202,30800.0
2007-12-28 13:00:00,39.28,39.3,39.26,39.28,27800.0,26.0202,26.0334,26.0069,26.0202,27800.0
2007-12-28 13:10:00,39.27,39.29,39.25,39.27,29400.0,26.0136,26.0268,26.0003,26.0136,29400.0
2007-12-28 13:20:00,39.27,39.28,39.25,39.26,37400.0,26.0136,26.0202,26.0003,26.0069,37400.0
2007-12-28 13:30:00,39.27,39.3,39.25,39.27,46600.0,26.0136,26.0334,26.0003,26.0136,46600.0
2007-12-28 13:40:00,39.29,39.38,39.27,39.38,24400.0,26.0268,26.0864,26.0136,26.0864,24400.0
2007-12-28 13:50:00,39.37,39.42,39.37,39.4,38600.0,26.0798,26.1129,26.0798,26.0997,38600.0
2007-12-28 14:00:00,39.4,39.43,39.35,39.4,56600.0,26.0997,26.1195,26.0666,26.0997,56600.0
2007-12-28 14:10:00,39.4,39.43,39.37,39.4,31200.0,26.0997,26.1195,26.0798,26.0997,31200.0
2007-12-28 14:20:00,39.4,39.4,39.37,39.37,37600.0,26.0997,26.0997,26.0798,26.0798,37600.0
2007-12-28 14:30:00,39.37,39.41,39.37,39.4,33800.0,26.0798,26.1063,26.0798,26.0997,33800.0
2007-12-28 14:40:00,39.4,39.42,39.38,39.41,30400.0,26.0997,26.1129,26.0864,26.1063,30400.0
2007-12-28 14:50:00,39.41,39.42,39.38,39.38,28600.0,26.1063,26.1129,26.0864,26.0864,28600.0
2007-12-28 15:00:00,39.38,39.38,39.33,39.38,35800.0,26.0864,26.0864,26.0533,26.0864,35800.0
2007-12-28 15:10:00,39.38,39.44,39.38,39.44,31800.0,26.0864,26.1262,26.0864,26.1262,31800.0
2007-12-28 15:20:00,39.44,39.44,39.41,39.41,48200.0,26.1262,26.1262,26.1063,26.1063,48200.0
2007-12-28 15:30:00,39.41,39.42,39.31,39.35,75600.0,26.1063,26.1129,26.0401,26.0666,75600.0
2007-12-28 15:40:00,39.36,39.41,39.35,39.41,64000.0,26.0732,26.1063,26.0666,26.1063,64000.0
2007-12-28 15:50:00,39.42,39.43,39.31,39.32,93400.0,26.1129,26.1195,26.0401,26.0467,93400.0
2007-12-31 09:30:00,39.22,39.45,39.22,39.45,70400.0,25.9804,26.1328,25.9804,26.1328,70400.0
2007-12-31 09:40:00,39.43,39.57,39.43,39.5,53000.0,26.1195,26.2123,26.1195,26.1659,53000.0
2007-12-31 09:50:00,39.5,39.55,39.49,39.53,54000.0,26.1659,26.199,26.1593,26.1858,54000.0
2007-12-31 10:00:00,39.54,39.57,39.45,39.45,55400.0,26.1924,26.2123,26.1328,26.1328,55400.0
2007-12-31 10:10:00,39.46,39.47,39.4,39.46,36400.0,26.1394,26.146,26.0997,26.1394,36400.0
2007-12-31 10:20:00,39.45,39.46,39.41,39.45,33000.0,26.1328,26.1394,26.1063,26.1328,33000.0
2007-12-31 10:30:00,39.46,39.46,39.4,39.4,29400.0,26.1394,26.1394,26.0997,26.0997,29400.0
2007-12-31 10:40:00,39.42,39.43,39.38,39.4,19000.0,26.1129,26.1195,26.0864,26.0997,19000.0
2007-12-31 10:50:00,39.4,39.45,39.39,39.42,36800.0,26.0997,26.1328,26.093,26.1129,36800.0
2007-12-31 11:00:00,39.4,39.45,39.4,39.42,28400.0,26.0997,26.1328,26.0997,26.1129,28400.0
2007-12-31 11:10:00,39.43,39.43,39.33,39.33,53000.0,26.1195,26.1195,26.0533,26.0533,53000.0
2007-12-31 11:20:00,39.34,39.34,39.23,39.27,68400.0,26.0599,26.0599,25.9871,26.0136,68400.0
2007-12-31 11:30:00,39.28,39.41,39.27,39.4,30800.0,26.0202,26.1063,26.0136,26.0997,30800.0
2007-12-31 11:40:00,39.39,39.43,39.38,39.42,45200.0,26.093,26.1195,26.0864,26.1129,45200.0
2007-12-31 11:50:00,39.42,39.43,39.38,39.38,32200.0,26.1129,26.1195,26.0864,26.0864,32200.0
2007-12-31 12:00:00,39.38,39.38,39.32,39.34,34800.0,26.0864,26.0864,26.0467,26.0599,34800.0
2007-12-31 12:10:00,39.35,39.38,39.35,39.37,24600.0,26.0666,26.0864,26.0666,26.0798,24600.0
2007-12-31 12:20:00,39.37,39.37,39.27,39.29,29600.0,26.0798,26.0798,26.0136,26.0268,29600.0
2007-12-31 12:30:00,39.3,39.33,39.3,39.3,56800.0,26.0334,26.0533,26.0334,26.0334,56800.0
2007-12-31 12:40:00,39.3,39.31,39.26,39.29,46000.0,26.0334,26.0401,26.0069,26.0268,46000.0
2007-12-31 12:50:00,39.28,39.3,39.25,39.25,56400.0,26.0202,26.0334,26.0003,26.0003,56400.0
2007-12-31 13:00:00,39.25,39.27,39.2,39.22,29400.0,26.0003,26.0136,25.9672,25.9804,29400.0
2007-12-31 13:10:00,39.2,39.23,39.16,39.22,29200.0,25.9672,25.9871,25.9407,25.9804,29200.0
2007-12-31 13:20:00,39.22,39.26,39.2,39.2,64000.0,25.9804,26.0069,25.9672,25.9672,64000.0
2007-12-31 13:30:00,39.2,39.21,39.17,39.19,41200.0,25.9672,25.9738,25.9473,25.9606,41200.0
2007-12-31 13:40:00,39.2,39.23,39.19,39.19,31600.0,25.9672,25.9871,25.9606,25.9606,31600.0
2007-12-31 13:50:00,39.19,39.22,39.19,39.2,22000.0,25.9606,25.9804,25.9606,25.9672,22000.0
2007-12-31 14:00:00,39.2,39.25,39.18,39.18,50800.0,25.9672,26.0003,25.9539,25.9539,50800.0
2007-12-31 14:10:00,39.19,39.21,39.16,39.19,39600.0,25.9606,25.9738,25.9407,25.9606,39600.0
2007-12-31 14:20:00,39.19,39.23,39.19,39.19,26800.0,25.9606,25.9871,25.9606,25.9606,26800.0
2007-12-31 14:30:00,39.19,39.2,39.15,39.17,25800.0,25.9606,25.9672,25.9341,25.9473,25800.0
2007-12-31 14:40:00,39.18,39.19,39.13,39.15,36200.0,25.9539,25.9606,25.9208,25.9341,36200.0
2007-12-31 14:50:00,39.17,39.2,39.16,39.19,20600.0,25.9473,25.9672,25.9407,25.9606,20600.0
2007-12-31 15:00:00,39.18,39.23,39.18,39.22,39200.0,25.9539,25.9871,25.9539,25.9804,39200.0
2007-12-31 15:10:00,39.23,39.27,39.22,39.26,37200.0,25.9871,26.0136,25.9804,26.0069,37200.0
2007-12-31 15:20:00,39.26,39.26,39.18,39.23,78200.0,26.0069,26.0069,25.9539,25.9871,78200.0
2007-12-31 15:30:00,39.23,39.23,39.15,39.15,103000.0,25.9871,25.9871,25.9341,25.9341,103000.0
2007-12-31 15:40:00,39.14,39.18,39.1,39.13,137000.0,25.9274,25.9539,25.9009,25.9208,137000.0
2007-12-31 15:50:00,39.13,39.14,38.99,39.0,198400.0,25.9208,25.9274,25.8281,25.8347,198400.0
2008-01-02 09:30:00,39.0,39.18,38.83,39.17,177800.0,25.8347,25.9539,25.7221,25.9473,177800.0
2008-01-02 09:40:00,39.15,39.17,38.96,38.96,64600.0,25.9341,25.9473,25.8082,25.8082,64600.0
2008-01-02 09:50:00,38.96,39.14,38.95,39.03,98200.0,25.8082,25.9274,25.8016,25.8546,98200.0
2008-01-02 10:00:00,39.02,39.05,38.77,38.85,180600.0,25.8479,25.8678,25.6823,25.7353,180600.0
2008-01-02 10:10:00,38.86,38.93,38.85,38.88,101400.0,25.742,25.7883,25.7353,25.7552,101400.0
2008-01-02 10:20:00,38.88,38.88,38.84,38.85,78400.0,25.7552,25.7552,25.7287,25.7353,78400.0
2008-01-02 10:30:00,38.86,38.9,38.83,38.86,118000.0,25.742,25.7685,25.7221,25.742,118000.0
2008-01-02 10:40:00,38.85,38.92,38.83,38.89,64200.0,25.7353,25.7817,25.7221,25.7618,64200.0
2008-01-02 10:50:00,38.9,38.94,38.88,38.9,69800.0,25.7685,25.795,25.7552,25.7685,69800.0
2008-01-02 11:00:00,38.88,38.96,38.83,38.84,61800.0,25.7552,25.8082,25.7221,25.7287,61800.0
2008-01-02 11:10:00,38.84,38.87,38.8,38.82,79800.0,25.7287,25.7486,25.7022,25.7155,79800.0
2008-01-02 11:20:00,38.81,38.85,38.7,38.7,185600.0,25.7088,25.7353,25.636,25.636,185600.0
2008-01-02 11:30:00,38.7,38.74,38.66,38.68,82000.0,25.636,25.6625,25.6095,25.6227,82000.0
2008-01-02 11:40:00,38.68,38.68,38.58,38.63,119800.0,25.6227,25.6227,25.5565,25.5896,119800.0
2008-01-02 11:50:00,38.63,38.72,38.61,38.66,53400.0,25.5896,25.6492,25.5764,25.6095,53400.0
2008-01-02 12:00:00,38.66,38.67,38.58,38.58,83000.0,25.6095,25.6161,25.5565,25.5565,83000.0
2008-01-02 12:10:00,38.59,38.65,38.57,38.63,70400.0,25.5631,25.6029,25.5499,25.5896,70400.0
2008-01-02 12:20:00,38.64,38.66,38.59,38.62,65600.0,25.5962,25.6095,25.5631,25.583,65600.0
2008-01-02 12:30:00,38.6,38.62,38.56,38.57,51800.0,25.5697,25.583,25.5432,25.5499,51800.0
2008-01-02 12:40:00,38.58,38.58,38.5,38.51,46200.0,25.5565,25.5565,25.5035,25.5101,46200.0
2008-01-02 12:50:00,38.51,38.56,38.46,38.52,72400.0,25.5101,25.5432,25.477,25.5167,72400.0
2008-01-02 13:00:00,38.52,38.54,38.44,38.46,64400.0,25.5167,25.53,25.4637,25.477,64400.0
2008-01-02 13:10:00,38.44,38.52,38.43,38.52,44800.0,25.4637,25.5167,25.4571,25.5167,44800.0
2008-01-02 13:20:00,38.51,38.52,38.44,38.48,52400.0,25.5101,25.5167,25.4637,25.4902,52400.0
2008-01-02 13:30:00,38.48,38.51,38.44,38.51,40400.0,25.4902,25.5101,25.4637,25.5101,40400.0
2008-01-02 13:40:00,38.49,38.55,38.49,38.51,59000.0,25.4969,25.5366,25.4969,25.5101,59000.0
2008-01-02 13:50:00,38.51,38.52,38.43,38.46,80200.0,25.5101,25.5167,25.4571,25.477,80200.0
2008-01-02 14:00:00,38.46,38.63,38.46,38.62,100800.0,25.477,25.5896,25.477,25.583,100800.0
2008-01-02 14:10:00,38.63,38.71,38.61,38.67,52400.0,25.5896,25.6426,25.5764,25.6161,52400.0
2008-01-02 14:20:00,38.66,38.7,38.62,38.62,71800.0,25.6095,25.636,25.583,25.583,71800.0
2008-01-02 14:30:00,38.62,38.65,38.55,38.56,73800.0,25.583,25.6029,25.5366,25.5432,73800.0
2008-01-02 14:40:00,38.56,38.6,38.53,38.59,57600.0,25.5432,25.5697,25.5234,25.5631,57600.0
2008-01-02 14:50:00,38.59,38.63,38.58,38.58,83800.0,25.5631,25.5896,25.5565,25.5565,83800.0
2008-01-02 15:00:00,38.58,38.58,38.46,38.51,114800.0,25.5565,25.5565,25.477,25.5101,114800.0
2008-01-02 15:10:00,38.5,38.57,38.49,38.56,79600.0,25.5035,25.5499,25.4969,25.5432,79600.0
2008-01-02 15:20:00,38.56,38.63,38.56,38.59,105600.0,25.5432,25.5896,25.5432,25.5631,105600.0
2008-01-02 15:30:00,38.6,38.7,38.59,38.7,139800.0,25.5697,25.636,25.5631,25.636,139800.0
2008-01-02 15:40:00,38.7,38.73,38.68,38.71,170400.0,25.636,25.6558,25.6227,25.6426,170400.0
2008-01-02 15:50:00,38.7,38.72,38.65,38.72,319800.0,25.636,25.6492,25.6029,25.6492,319800.0
2008-01-03 09:30:00,38.72,39.01,38.72,38.99,150000.0,25.6492,25.8413,25.6492,25.8281,150000.0
2008-01-03 09:40:00,38.99,39.06,38.96,38.99,134400.0,25.8281,25.8744,25.8082,25.8281,134400.0
2008-01-03 09:50:00,38.99,39.09,38.98,39.08,139200.0,25.8281,25.8943,25.8215,25.8877,139200.0
2008-01-03 10:00:00,39.08,39.22,39.08,39.09,115400.0,25.8877,25.9804,25.8877,25.8943,115400.0
2008-01-03 10:10:00,39.09,39.09,38.99,38.99,63400.0,25.8943,25.8943,25.8281,25.8281,63400.0
2008-01-03 10:20:00,38.99,39.09,38.99,39.0,66200.0,25.8281,25.8943,25.8281,25.8347,66200.0
2008-01-03 10:30:00,39.01,39.07,38.95,38.99,68000.0,25.8413,25.8811,25.8016,25.8281,68000.0
2008-01-03 10:40:00,38.99,39.03,38.88,39.02,98400.0,25.8281,25.8546,25.7552,25.8479,98400.0
2008-01-03 10:50:00,39.02,39.08,38.99,39.07,56000.0,25.8479,25.8877,25.8281,25.8811,56000.0
2008-01-03 11:00:00,39.07,39.13,39.05,39.11,67800.0,25.8811,25.9208,25.8678,25.9076,67800.0
2008-01-03 11:10:00,39.13,39.23,39.1,39.2,94000.0,25.9208,25.9871,25.9009,25.9672,94000.0
2008-01-03 11:20:00,39.22,39.27,39.2,39.23,73400.0,25.9804,26.0136,25.9672,25.9871,73400.0
2008-01-03 11:30:00,39.21,39.26,39.16,39.16,82400.0,25.9738,26.0069,25.9407,25.9407,82400.0
2008-01-03 11:40:00,39.15,39.16,39.08,39.09,73600.0,25.9341,25.9407,25.8877,25.8943,73600.0
2008-01-03 11:50:00,39.08,39.1,38.99,38.99,67400.0,25.8877,25.9009,25.8281,25.8281,67400.0
2008-01-03 12:00:00,38.99,39.02,38.93,39.02,108000.0,25.8281,25.8479,25.7883,25.8479,108000.0
2008-01-03 12:10:00,39.02,39.04,38.97,39.02,76000.0,25.8479,25.8612,25.8148,25.8479,76000.0
2008-01-03 12:20:00,39.0,39.01,38.93,38.96,84000.0,25.8347,25.8413,25.7883,25.8082,84000.0
2008-01-03 12:30:00,38.96,39.02,38.94,39.02,39600.0,25.8082,25.8479,25.795,25.8479,39600.0
2008-01-03 12:40:00,39.02,39.02,38.95,38.99,34000.0,25.8479,25.8479,25.8016,25.8281,34000.0
2008-01-03 12:50:00,38.99,38.99,38.94,38.99,39000.0,25.8281,25.8281,25.795,25.8281,39000.0
2008-01-03 13:00:00,38.99,38.99,38.96,38.98,29600.0,25.8281,25.8281,25.8082,25.8215,29600.0
2008-01-03 13:10:00,38.96,38.97,38.92,38.93,35800.0,25.8082,25.8148,25.7817,25.7883,35800.0
2008-01-03 13:20:00,38.93,38.98,38.92,38.96,34000.0,25.7883,25.8215,25.7817,25.8082,34000.0
2008-01-03 13:30:00,38.97,38.99,38.97,38.99,37200.0,25.8148,25.8281,25.8148,25.8281,37200.0
2008-01-03 13:40:00,38.99,39.0,38.92,38.93,49200.0,25.8281,25.8347,25.7817,25.7883,49200.0
2008-01-03 13:50:00,38.92,38.94,38.88,38.9,34400.0,25.7817,25.795,25.7552,25.7685,34400.0
2008-01-03 14:00:00,38.9,38.93,38.89,38.93,35600.0,25.7685,25.7883,25.7618,25.7883,35600.0
2008-01-03 14:10:00,38.92,38.97,38.9,38.92,69400.0,25.7817,25.8148,25.7685,25.7817,69400.0
2008-01-03 14:20:00,38.92,38.97,38.92,38.95,31400.0,25.7817,25.8148,25.7817,25.8016,31400.0
2008-01-03 14:30:00,38.95,39.01,38.95,39.01,55000.0,25.8016,25.8413,25.8016,25.8413,55000.0
2008-01-03 14:40:00,39.01,39.02,38.97,38.98,59200.0,25.8413,25.8479,25.8148,25.8215,59200.0
2008-01-03 14:50:00,38.99,38.99,38.9,38.93,51400.0,25.8281,25.8281,25.7685,25.7883,51400.0
2008-01-03 15:00:00,38.93,38.96,38.92,38.96,80200.0,25.7883,25.8082,25.7817,25.8082,80200.0
2008-01-03 15:10:00,38.97,38.98,38.94,38.95,77000.0,25.8148,25.8215,25.795,25.8016,77000.0
2008-01-03 15:20:00,38.95,38.96,38.85,38.85,135400.0,25.8016,25.8082,25.7353,25.7353,135400.0
2008-01-03 15:30:00,38.85,38.9,38.84,38.9,136600.0,25.7353,25.7685,25.7287,25.7685,136600.0
2008-01-03 15:40:00,38.9,38.96,38.9,38.94,170800.0,25.7685,25.8082,25.7685,25.795,170800.0
2008-01-03 15:50:00,38.94,38.95,38.91,38.91,198000.0,25.795,25.8016,25.7751,25.7751,198000.0
2008-01-04 09:30:00,38.7,39.19,38.7,38.97,186200.0,25.636,25.9606,25.636,25.8148,186200.0
2008-01-04 09:40:00,38.95,39.01,38.87,38.89,105600.0,25.8016,25.8413,25.7486,25.7618,105600.0
2008-01-04 09:50:00,38.89,39.05,38.89,39.05,85200.0,25.7618,25.8678,25.7618,25.8678,85200.0
2008-01-04 10:00:00,39.05,39.26,39.05,39.24,148400.0,25.8678,26.0069,25.8678,25.9937,148400.0
2008-01-04 10:10:00,39.23,39.27,39.18,39.2,161200.0,25.9871,26.0136,25.9539,25.9672,161200.0
2008-01-04 10:20:00,39.19,39.27,39.19,39.24,97200.0,25.9606,26.0136,25.9606,25.9937,97200.0
2008-01-04 10:30:00,39.24,39.33,39.24,39.3,288000.0,25.9937,26.0533,25.9937,26.0334,288000.0
2008-01-04 10:40:00,39.3,39.33,39.24,39.27,129400.0,26.0334,26.0533,25.9937,26.0136,129400.0
2008-01-04 10:50:00,39.28,39.43,39.27,39.43,85600.0,26.0202,26.1195,26.0136,26.1195,85600.0
2008-01-04 11:00:00,39.43,39.47,39.41,39.45,215600.0,26.1195,26.146,26.1063,26.1328,215600.0
2008-01-04 11:10:00,39.45,39.5,39.44,39.47,104800.0,26.1328,26.1659,26.1262,26.146,104800.0
2008-01-04 11:20:00,39.46,39.63,39.46,39.6,241600.0,26.1394,26.252,26.1394,26.2322,241600.0
2008-01-04 11:30:00,39.6,39.63,39.48,39.48,227400.0,26.2322,26.252,26.1527,26.1527,227400.0
2008-01-04 11:40:00,39.48,39.49,39.4,39.42,142600.0,26.1527,26.1593,26.0997,26.1129,142600.0
2008-01-04 11:50:00,39.42,39.43,39.3,39.39,123600.0,26.1129,26.1195,26.0334,26.093,123600.0
2008-01-04 12:00:00,39.38,39.5,39.38,39.47,94200.0,26.0864,26.1659,26.0864,26.146,94200.0
2008-01-04 12:10:00,39.45,39.49,39.38,39.38,71200.0,26.1328,26.1593,26.0864,26.0864,71200.0
2008-01-04 12:20:00,39.38,39.38,39.3,39.33,105000.0,26.0864,26.0864,26.0334,26.0533,105000.0
2008-01-04 12:30:00,39.34,39.37,39.31,39.32,51200.0,26.0599,26.0798,26.0401,26.0467,51200.0
2008-01-04 12:40:00,39.3,39.32,39.27,39.32,67000.0,26.0334,26.0467,26.0136,26.0467,67000.0
2008-01-04 12:50:00,39.32,39.38,39.3,39.38,90000.0,26.0467,26.0864,26.0334,26.0864,90000.0
2008-01-04 13:00:00,39.38,39.38,39.34,39.35,58800.0,26.0864,26.0864,26.0599,26.0666,58800.0
2008-01-04 13:10:00,39.35,39.41,39.35,39.37,65800.0,26.0666,26.1063,26.0666,26.0798,65800.0
2008-01-04 13:20:00,39.35,39.37,39.33,39.36,85200.0,26.0666,26.0798,26.0533,26.0732,85200.0
2008-01-04 13:30:00,39.36,39.38,39.34,39.38,106200.0,26.0732,26.0864,26.0599,26.0864,106200.0
2008-01-04 13:40:00,39.38,39.42,39.37,39.41,84600.0,26.0864,26.1129,26.0798,26.1063,84600.0
2008-01-04 13:50:00,39.42,39.56,39.41,39.52,117400.0,26.1129,26.2057,26.1063,26.1792,117400.0
2008-01-04 14:00:00,39.52,39.52,39.4,39.45,202200.0,26.1792,26.1792,26.0997,26.1328,202200.0
2008-01-04 14:10:00,39.44,39.49,39.43,39.48,169200.0,26.1262,26.1593,26.1195,26.1527,169200.0
2008-01-04 14:20:00,39.48,39.51,39.43,39.47,313400.0,26.1527,26.1725,26.1195,26.146,313400.0
2008-01-04 14:30:00,39.47,39.52,39.47,39.5,154200.0,26.146,26.1792,26.146,26.1659,154200.0
2008-01-04 14:40:00,39.51,39.56,39.5,39.53,203400.0,26.1725,26.2057,26.1659,26.1858,203400.0
2008-01-04 14:50:00,39.53,39.55,39.47,39.52,156000.0,26.1858,26.199,26.146,26.1792,156000.0
2008-01-04 15:00:00,39.52,39.52,39.43,39.49,192200.0,26.1792,26.1792,26.1195,26.1593,192200.0
2008-01-04 15:10:00,39.49,39.52,39.48,39.49,180000.0,26.1593,26.1792,26.1527,26.1593,180000.0
2008-01-04 15:20:00,39.51,39.55,39.47,39.52,194200.0,26.1725,26.199,26.146,26.1792,194200.0
2008-01-04 15:30:00,39.51,39.53,39.45,39.48,207800.0,26.1725,26.1858,26.1328,26.1527,207800.0
2008-01-04 15:40:00,39.48,39.49,39.44,39.48,318000.0,26.1527,26.1593,26.1262,26.1527,318000.0
2008-01-04 15:50:00,39.47,39.49,39.35,39.38,569400.0,26.146,26.1593,26.0666,26.0864,569400.0
2008-01-07 09:30:00,39.6,39.95,39.6,39.86,414200.0,26.2322,26.464,26.2322,26.4044,414200.0
2008-01-07 09:40:00,39.85,39.93,39.77,39.8,178200.0,26.3978,26.4508,26.3448,26.3646,178200.0
2008-01-07 09:50:00,39.8,39.85,39.76,39.85,214000.0,26.3646,26.3978,26.3381,26.3978,214000.0
2008-01-07 10:00:00,39.85,39.87,39.8,39.85,238800.0,26.3978,26.411,26.3646,26.3978,238800.0
2008-01-07 10:10:00,39.85,40.02,39.85,40.02,251000.0,26.3978,26.5104,26.3978,26.5104,251000.0
2008-01-07 10:20:00,40.02,40.05,39.98,39.99,221600.0,26.5104,26.5303,26.4839,26.4905,221600.0
2008-01-07 10:30:00,39.99,40.05,39.95,40.02,204800.0,26.4905,26.5303,26.464,26.5104,204800.0
2008-01-07 10:40:00,40.02,40.06,39.96,39.97,135000.0,26.5104,26.5369,26.4706,26.4773,135000.0
2008-01-07 10:50:00,39.97,40.04,39.88,39.94,172800.0,26.4773,26.5236,26.4176,26.4574,172800.0
2008-01-07 11:00:00,39.94,40.02,39.93,39.98,171000.0,26.4574,26.5104,26.4508,26.4839,171000.0
2008-01-07 11:10:00,39.99,40.0,39.95,39.98,128400.0,26.4905,26.4971,26.464,26.4839,128400.0
2008-01-07 11:20:00,39.97,40.01,39.95,39.98,110800.0,26.4773,26.5038,26.464,26.4839,110800.0
2008-01-07 11:30:00,39.97,39.97,39.85,39.93,152200.0,26.4773,26.4773,26.3978,26.4508,152200.0
2008-01-07 11:40:00,39.93,39.98,39.76,39.77,180600.0,26.4508,26.4839,26.3381,26.3448,180600.0
2008-01-07 11:50:00,39.77,39.77,39.71,39.77,79600.0,26.3448,26.3448,26.305,26.3448,79600.0
2008-01-07 12:00:00,39.77,39.81,39.76,39.8,123800.0,26.3448,26.3713,26.3381,26.3646,123800.0
2008-01-07 12:10:00,39.8,39.85,39.72,39.73,87400.0,26.3646,26.3978,26.3116,26.3183,87400.0
2008-01-07 12:20:00,39.73,39.77,39.7,39.73,70800.0,26.3183,26.3448,26.2984,26.3183,70800.0
2008-01-07 12:30:00,39.74,39.79,39.74,39.76,102600.0,26.3249,26.358,26.3249,26.3381,102600.0
2008-01-07 12:40:00,39.76,39.82,39.73,39.82,86600.0,26.3381,26.3779,26.3183,26.3779,86600.0
2008-01-07 12:50:00,39.81,39.87,39.8,39.85,81600.0,26.3713,26.411,26.3646,26.3978,81600.0
2008-01-07 13:00:00,39.85,39.85,39.77,39.79,75200.0,26.3978,26.3978,26.3448,26.358,75200.0
2008-01-07 13:10:00,39.79,39.82,39.68,39.74,100000.0,26.358,26.3779,26.2852,26.3249,100000.0
2008-01-07 13:20:00,39.74,39.81,39.72,39.81,68200.0,26.3249,26.3713,26.3116,26.3713,68200.0
2008-01-07 13:30:00,39.81,39.81,39.76,39.8,80000.0,26.3713,26.3713,26.3381,26.3646,80000.0
2008-01-07 13:40:00,39.81,39.81,39.73,39.76,100400.0,26.3713,26.3713,26.3183,26.3381,100400.0
2008-01-07 13:50:00,39.76,39.89,39.76,39.86,131400.0,26.3381,26.4243,26.3381,26.4044,131400.0
2008-01-07 14:00:00,39.86,39.87,39.68,39.7,107600.0,26.4044,26.411,26.2852,26.2984,107600.0
2008-01-07 14:10:00,39.7,39.74,39.67,39.69,112400.0,26.2984,26.3249,26.2785,26.2918,112400.0
2008-01-07 14:20:00,39.68,39.68,39.61,39.66,120600.0,26.2852,26.2852,26.2388,26.2719,120600.0
2008-01-07 14:30:00,39.66,39.74,39.64,39.73,95800.0,26.2719,26.3249,26.2587,26.3183,95800.0
2008-01-07 14:40:00,39.73,39.79,39.68,39.68,121200.0,26.3183,26.358,26.2852,26.2852,121200.0
2008-01-07 14:50:00,39.69,39.75,39.63,39.75,108400.0,26.2918,26.3315,26.252,26.3315,108400.0
2008-01-07 15:00:00,39.75,39.79,39.72,39.75,113200.0,26.3315,26.358,26.3116,26.3315,113200.0
2008-01-07 15:10:00,39.75,39.81,39.74,39.8,143200.0,26.3315,26.3713,26.3249,26.3646,143200.0
2008-01-07 15:20:00,39.8,39.88,39.8,39.88,161600.0,26.3646,26.4176,26.3646,26.4176,161600.0
2008-01-07 15:30:00,39.88,39.88,39.73,39.73,235000.0,26.4176,26.4176,26.3183,26.3183,235000.0
2008-01-07 15:40:00,39.73,39.92,39.7,39.9,245800.0,26.3183,26.4441,26.2984,26.4309,245800.0
2008-01-07 15:50:00,39.9,39.99,39.88,39.97,357600.0,26.4309,26.4905,26.4176,26.4773,357600.0
2008-01-08 09:30:00,40.0,40.01,39.73,39.93,427200.0,26.4971,26.5038,26.3183,26.4508,427200.0
2008-01-08 09:40:00,39.93,39.94,39.63,39.65,170200.0,26.4508,26.4574,26.252,26.2653,170200.0
2008-01-08 09:50:00,39.66,39.96,39.63,39.9,562400.0,26.2719,26.4706,26.252,26.4309,562400.0
2008-01-08 10:00:00,39.9,39.94,39.85,39.86,134400.0,26.4309,26.4574,26.3978,26.4044,134400.0
2008-01-08 10:10:00,39.85,39.92,39.85,39.91,60200.0,26.3978,26.4441,26.3978,26.4375,60200.0
2008-01-08 10:20:00,39.91,40.04,39.9,40.02,132400.0,26.4375,26.5236,26.4309,26.5104,132400.0
2008-01-08 10:30:00,40.01,40.03,39.99,39.99,120600.0,26.5038,26.517,26.4905,26.4905,120600.0
2008-01-08 10:40:00,39.99,40.02,39.93,39.95,84800.0,26.4905,26.5104,26.4508,26.464,84800.0
2008-01-08 10:50:00,39.95,39.96,39.92,39.94,82400.0,26.464,26.4706,26.4441,26.4574,82400.0
2008-01-08 11:00:00,39.94,40.02,39.92,39.99,208800.0,26.4574,26.5104,26.4441,26.4905,208800.0
2008-01-08 11:10:00,39.98,39.98,39.92,39.95,123400.0,26.4839,26.4839,26.4441,26.464,123400.0
2008-01-08 11:20:00,39.95,40.1,39.92,40.1,112200.0,26.464,26.5634,26.4441,26.5634,112200.0
2008-01-08 11:30:00,40.09,40.19,40.02,40.18,168600.0,26.5567,26.623,26.5104,26.6164,168600.0
2008-01-08 11:40:00,40.17,40.22,40.16,40.2,179600.0,26.6097,26.6429,26.6031,26.6296,179600.0
2008-01-08 11:50:00,40.19,40.27,40.19,40.24,191800.0,26.623,26.676,26.623,26.6561,191800.0
2008-01-08 12:00:00,40.23,40.37,40.23,40.34,257600.0,26.6495,26.7422,26.6495,26.7224,257600.0
2008-01-08 12:10:00,40.34,40.46,40.3,40.41,249600.0,26.7224,26.8018,26.6959,26.7687,249600.0
2008-01-08 12:20:00,40.41,40.54,40.4,40.49,279200.0,26.7687,26.8548,26.7621,26.8217,279200.0
2008-01-08 12:30:00,40.51,40.51,40.44,40.49,171400.0,26.835,26.835,26.7886,26.8217,171400.0
2008-01-08 12:40:00,40.49,40.52,40.46,40.46,89800.0,26.8217,26.8416,26.8018,26.8018,89800.0
2008-01-08 12:50:00,40.46,40.6,40.42,40.58,171400.0,26.8018,26.8946,26.7753,26.8813,171400.0
2008-01-08 13:00:00,40.58,40.62,40.51,40.59,175600.0,26.8813,26.9078,26.835,26.888,175600.0
2008-01-08 13:10:00,40.58,40.62,40.54,40.62,169400.0,26.8813,26.9078,26.8548,26.9078,169400.0
2008-01-08 13:20:00,40.61,40.67,40.58,40.66,153600.0,26.9012,26.941,26.8813,26.9343,153600.0
2008-01-08 13:30:00,40.66,40.79,40.63,40.74,260200.0,26.9343,27.0204,26.9145,26.9873,260200.0
2008-01-08 13:40:00,40.74,40.8,40.71,40.74,269800.0,26.9873,27.0271,26.9675,26.9873,269800.0
2008-01-08 13:50:00,40.74,40.75,40.63,40.67,223800.0,26.9873,26.9939,26.9145,26.941,223800.0
2008-01-08 14:00:00,40.68,40.68,40.49,40.52,149800.0,26.9476,26.9476,26.8217,26.8416,149800.0
2008-01-08 14:10:00,40.54,40.56,40.45,40.47,111600.0,26.8548,26.8681,26.7952,26.8085,111600.0
2008-01-08 14:20:00,40.48,40.57,40.47,40.57,101800.0,26.8151,26.8747,26.8085,26.8747,101800.0
2008-01-08 14:30:00,40.58,40.6,40.49,40.5,100200.0,26.8813,26.8946,26.8217,26.8283,100200.0
2008-01-08 14:40:00,40.49,40.52,40.38,40.44,145800.0,26.8217,26.8416,26.7489,26.7886,145800.0
2008-01-08 14:50:00,40.44,40.44,40.27,40.31,301000.0,26.7886,26.7886,26.676,26.7025,301000.0
2008-01-08 15:00:00,40.3,40.32,40.13,40.15,316400.0,26.6959,26.7091,26.5832,26.5965,316400.0
2008-01-08 15:10:00,40.15,40.16,40.07,40.11,234400.0,26.5965,26.6031,26.5435,26.57,234400.0
2008-01-08 15:20:00,40.1,40.11,39.95,40.01,181200.0,26.5634,26.57,26.464,26.5038,181200.0
2008-01-08 15:30:00,40.02,40.15,39.98,40.13,205200.0,26.5104,26.5965,26.4839,26.5832,205200.0
2008-01-08 15:40:00,40.14,40.19,40.12,40.14,259200.0,26.5899,26.623,26.5766,26.5899,259200.0
2008-01-08 15:50:00,40.14,40.18,39.96,39.99,363800.0,26.5899,26.6164,26.4706,26.4905,363800.0
2008-01-09 09:30:00,39.93,40.58,39.93,40.44,444000.0,26.4508,26.8813,26.4508,26.7886,444000.0
2008-01-09 09:40:00,40.44,40.56,40.33,40.55,277200.0,26.7886,26.8681,26.7157,26.8615,277200.0
2008-01-09 09:50:00,40.54,40.63,40.52,40.63,296600.0,26.8548,26.9145,26.8416,26.9145,296600.0
2008-01-09 10:00:00,40.64,40.78,40.6,40.72,292000.0,26.9211,27.0138,26.8946,26.9741,292000.0
2008-01-09 10:10:00,40.72,40.84,40.71,40.8,256200.0,26.9741,27.0536,26.9675,27.0271,256200.0
2008-01-09 10:20:00,40.79,40.86,40.7,40.85,192400.0,27.0204,27.0668,26.9608,27.0602,192400.0
2008-01-09 10:30:00,40.85,40.99,40.81,40.95,328200.0,27.0602,27.1529,27.0337,27.1264,328200.0
2008-01-09 10:40:00,40.95,40.99,40.76,40.77,154800.0,27.1264,27.1529,27.0006,27.0072,154800.0
2008-01-09 10:50:00,40.78,40.83,40.73,40.73,170800.0,27.0138,27.0469,26.9807,26.9807,170800.0
2008-01-09 11:00:00,40.72,40.72,40.52,40.52,191800.0,26.9741,26.9741,26.8416,26.8416,191800.0
2008-01-09 11:10:00,40.52,40.6,40.48,40.49,162800.0,26.8416,26.8946,26.8151,26.8217,162800.0
2008-01-09 11:20:00,40.5,40.52,40.38,40.43,158800.0,26.8283,26.8416,26.7489,26.782,158800.0
2008-01-09 11:30:00,40.43,40.48,40.41,40.45,172600.0,26.782,26.8151,26.7687,26.7952,172600.0
2008-01-09 11:40:00,40.44,40.47,40.4,40.44,68600.0,26.7886,26.8085,26.7621,26.7886,68600.0
2008-01-09 11:50:00,40.44,40.44,40.35,40.37,175800.0,26.7886,26.7886,26.729,26.7422,175800.0
2008-01-09 12:00:00,40.38,40.44,40.32,40.43,85600.0,26.7489,26.7886,26.7091,26.782,85600.0
2008-01-09 12:10:00,40.42,40.51,40.4,40.49,87600.0,26.7753,26.835,26.7621,26.8217,87600.0
2008-01-09 12:20:00,40.47,40.49,40.46,40.49,57800.0,26.8085,26.8217,26.8018,26.8217,57800.0
2008-01-09 12:30:00,40.49,40.49,40.42,40.44,56200.0,26.8217,26.8217,26.7753,26.7886,56200.0
2008-01-09 12:40:00,40.44,40.46,40.38,40.42,58000.0,26.7886,26.8018,26.7489,26.7753,58000.0
2008-01-09 12:50:00,40.43,40.51,40.38,40.49,156200.0,26.782,26.835,26.7489,26.8217,156200.0
2008-01-09 13:00:00,40.49,40.49,40.4,40.41,102400.0,26.8217,26.8217,26.7621,26.7687,102400.0
2008-01-09 13:10:00,40.41,40.43,40.29,40.31,101400.0,26.7687,26.782,26.6892,26.7025,101400.0
2008-01-09 13:20:00,40.31,40.38,40.21,40.24,92200.0,26.7025,26.7489,26.6362,26.6561,92200.0
2008-01-09 13:30:00,40.24,40.28,40.19,40.24,124800.0,26.6561,26.6826,26.623,26.6561,124800.0
2008-01-09 13:40:00,40.24,40.26,40.13,40.19,181800.0,26.6561,26.6694,26.5832,26.623,181800.0
2008-01-09 13:50:00,40.19,40.22,40.1,40.19,124000.0,26.623,26.6429,26.5634,26.623,124000.0
2008-01-09 14:00:00,40.18,40.21,40.13,40.18,93000.0,26.6164,26.6362,26.5832,26.6164,93000.0
2008-01-09 14:10:00,40.18,40.28,40.18,40.24,165800.0,26.6164,26.6826,26.6164,26.6561,165800.0
2008-01-09 14:20:00,40.24,40.29,40.21,40.26,217800.0,26.6561,26.6892,26.6362,26.6694,217800.0
2008-01-09 14:30:00,40.24,40.28,40.23,40.23,187800.0,26.6561,26.6826,26.6495,26.6495,187800.0
2008-01-09 14:40:00,40.23,40.31,40.2,40.28,83200.0,26.6495,26.7025,26.6296,26.6826,83200.0
2008-01-09 14:50:00,40.27,40.36,40.27,40.32,126200.0,26.676,26.7356,26.676,26.7091,126200.0
2008-01-09 15:00:00,40.32,40.4,40.3,40.35,165800.0,26.7091,26.7621,26.6959,26.729,165800.0
2008-01-09 15:10:00,40.35,40.38,40.32,40.35,301000.0,26.729,26.7489,26.7091,26.729,301000.0
2008-01-09 15:20:00,40.35,40.38,40.29,40.29,189800.0,26.729,26.7489,26.6892,26.6892,189800.0
2008-01-09 15:30:00,40.3,40.38,40.26,40.37,280200.0,26.6959,26.7489,26.6694,26.7422,280200.0
2008-01-09 15:40:00,40.36,40.46,40.36,40.45,296600.0,26.7356,26.8018,26.7356,26.7952,296600.0
2008-01-09 15:50:00,40.44,40.53,40.42,40.51,322400.0,26.7886,26.8482,26.7753,26.835,322400.0
2008-01-10 09:30:00,40.27,40.82,40.27,40.78,239200.0,26.676,27.0403,26.676,27.0138,239200.0
2008-01-10 09:40:00,40.78,40.8,40.66,40.74,87600.0,27.0138,27.0271,26.9343,26.9873,87600.0
2008-01-10 09:50:00,40.75,40.8,40.62,40.66,118600.0,26.9939,27.0271,26.9078,26.9343,118600.0
2008-01-10 10:00:00,40.66,40.71,40.55,40.56,121800.0,26.9343,26.9675,26.8615,26.8681,121800.0
2008-01-10 10:10:00,40.57,40.58,40.42,40.44,134400.0,26.8747,26.8813,26.7753,26.7886,134400.0
2008-01-10 10:20:00,40.42,40.46,40.36,40.41,159400.0,26.7753,26.8018,26.7356,26.7687,159400.0
2008-01-10 10:30:00,40.4,40.47,40.35,40.38,95200.0,26.7621,26.8085,26.729,26.7489,95200.0
2008-01-10 10:40:00,40.4,40.45,40.36,40.43,89600.0,26.7621,26.7952,26.7356,26.782,89600.0
2008-01-10 10:50:00,40.43,40.45,40.35,40.38,90200.0,26.782,26.7952,26.729,26.7489,90200.0
2008-01-10 11:00:00,40.38,40.45,40.36,40.45,75200.0,26.7489,26.7952,26.7356,26.7952,75200.0
2008-01-10 11:10:00,40.44,40.5,40.42,40.49,69600.0,26.7886,26.8283,26.7753,26.8217,69600.0
2008-01-10 11:20:00,40.49,40.59,40.49,40.58,136000.0,26.8217,26.888,26.8217,26.8813,136000.0
2008-01-10 11:30:00,40.59,40.6,40.51,40.55,79400.0,26.888,26.8946,26.835,26.8615,79400.0
2008-01-10 11:40:00,40.55,40.57,40.49,40.5,74400.0,26.8615,26.8747,26.8217,26.8283,74400.0
2008-01-10 11:50:00,40.49,40.56,40.49,40.56,38800.0,26.8217,26.8681,26.8217,26.8681,38800.0
2008-01-10 12:00:00,40.54,40.55,40.48,40.55,62200.0,26.8548,26.8615,26.8151,26.8615,62200.0
2008-01-10 12:10:00,40.55,40.68,40.52,40.62,188400.0,26.8615,26.9476,26.8416,26.9078,188400.0
2008-01-10 12:20:00,40.62,40.8,40.58,40.69,301200.0,26.9078,27.0271,26.8813,26.9542,301200.0
2008-01-10 12:30:00,40.68,40.72,40.5,40.5,157800.0,26.9476,26.9741,26.8283,26.8283,157800.0
2008-01-10 12:40:00,40.49,40.53,40.42,40.48,118000.0,26.8217,26.8482,26.7753,26.8151,118000.0
2008-01-10 12:50:00,40.47,40.5,40.43,40.5,85400.0,26.8085,26.8283,26.782,26.8283,85400.0
2008-01-10 13:00:00,40.5,40.51,40.36,40.4,137400.0,26.8283,26.835,26.7356,26.7621,137400.0
2008-01-10 13:10:00,40.4,40.45,40.35,40.36,99600.0,26.7621,26.7952,26.729,26.7356,99600.0
2008-01-10 13:20:00,40.38,40.44,40.32,40.4,157800.0,26.7489,26.7886,26.7091,26.7621,157800.0
2008-01-10 13:30:00,40.4,40.43,40.3,40.4,140000.0,26.7621,26.782,26.6959,26.7621,140000.0
2008-01-10 13:40:00,40.38,40.46,40.37,40.44,96400.0,26.7489,26.8018,26.7422,26.7886,96400.0
2008-01-10 13:50:00,40.45,40.48,40.38,40.48,111400.0,26.7952,26.8151,26.7489,26.8151,111400.0
2008-01-10 14:00:00,40.48,40.51,40.38,40.44,128600.0,26.8151,26.835,26.7489,26.7886,128600.0
2008-01-10 14:10:00,40.45,40.52,40.4,40.45,222600.0,26.7952,26.8416,26.7621,26.7952,222600.0
2008-01-10 14:20:00,40.45,40.47,40.31,40.41,163200.0,26.7952,26.8085,26.7025,26.7687,163200.0
2008-01-10 14:30:00,40.41,40.54,40.39,40.52,116000.0,26.7687,26.8548,26.7555,26.8416,116000.0
2008-01-10 14:40:00,40.52,40.57,40.46,40.52,115000.0,26.8416,26.8747,26.8018,26.8416,115000.0
2008-01-10 14:50:00,40.51,40.6,40.48,40.54,100600.0,26.835,26.8946,26.8151,26.8548,100600.0
2008-01-10 15:00:00,40.55,40.57,40.49,40.49,77200.0,26.8615,26.8747,26.8217,26.8217,77200.0
2008-01-10 15:10:00,40.5,40.51,40.42,40.48,101400.0,26.8283,26.835,26.7753,26.8151,101400.0
2008-01-10 15:20:00,40.47,40.51,40.41,40.49,108400.0,26.8085,26.835,26.7687,26.8217,108400.0
2008-01-10 15:30:00,40.49,40.55,40.47,40.51,263000.0,26.8217,26.8615,26.8085,26.835,263000.0
2008-01-10 15:40:00,40.51,40.55,40.45,40.51,167600.0,26.835,26.8615,26.7952,26.835,167600.0
2008-01-10 15:50:00,40.51,40.52,40.47,40.47,274400.0,26.835,26.8416,26.8085,26.8085,274400.0
2008-01-11 09:30:00,40.16,40.2,39.9,40.05,308400.0,26.6031,26.6296,26.4309,26.5303,308400.0
2008-01-11 09:40:00,40.04,40.08,39.97,40.05,271400.0,26.5236,26.5501,26.4773,26.5303,271400.0
2008-01-11 09:50:00,40.05,40.1,39.73,39.74,489400.0,26.5303,26.5634,26.3183,26.3249,489400.0
2008-01-11 10:00:00,39.74,39.75,39.59,39.6,403000.0,26.3249,26.3315,26.2255,26.2322,403000.0
2008-01-11 10:10:00,39.6,39.71,39.59,39.62,283800.0,26.2322,26.305,26.2255,26.2454,283800.0
2008-01-11 10:20:00,39.63,39.92,39.63,39.92,339800.0,26.252,26.4441,26.252,26.4441,339800.0
2008-01-11 10:30:00,39.92,40.09,39.89,40.07,384000.0,26.4441,26.5567,26.4243,26.5435,384000.0
2008-01-11 10:40:00,40.08,40.12,40.01,40.04,164000.0,26.5501,26.5766,26.5038,26.5236,164000.0
2008-01-11 10:50:00,40.05,40.09,40.01,40.06,133800.0,26.5303,26.5567,26.5038,26.5369,133800.0
2008-01-11 11:00:00,40.06,40.08,40.0,40.07,119400.0,26.5369,26.5501,26.4971,26.5435,119400.0
2008-01-11 11:10:00,40.06,40.08,40.03,40.06,82000.0,26.5369,26.5501,26.517,26.5369,82000.0
2008-01-11 11:20:00,40.06,40.09,40.05,40.09,160000.0,26.5369,26.5567,26.5303,26.5567,160000.0
2008-01-11 11:30:00,40.08,40.19,40.08,40.19,151800.0,26.5501,26.623,26.5501,26.623,151800.0
2008-01-11 11:40:00,40.19,40.22,40.19,40.22,197600.0,26.623,26.6429,26.623,26.6429,197600.0
2008-01-11 11:50:00,40.22,40.23,40.02,40.06,190800.0,26.6429,26.6495,26.5104,26.5369,190800.0
2008-01-11 12:00:00,40.07,40.12,40.0,40.0,211000.0,26.5435,26.5766,26.4971,26.4971,211000.0
2008-01-11 12:10:00,40.01,40.07,39.98,40.0,119200.0,26.5038,26.5435,26.4839,26.4971,119200.0
2008-01-11 12:20:00,39.99,40.0,39.92,39.92,253800.0,26.4905,26.4971,26.4441,26.4441,253800.0
2008-01-11 12:30:00,39.93,39.94,39.88,39.92,115000.0,26.4508,26.4574,26.4176,26.4441,115000.0
2008-01-11 12:40:00,39.92,39.94,39.87,39.87,154800.0,26.4441,26.4574,26.411,26.411,154800.0
2008-01-11 12:50:00,39.86,39.91,39.82,39.88,130200.0,26.4044,26.4375,26.3779,26.4176,130200.0
2008-01-11 13:00:00,39.88,39.89,39.75,39.77,197000.0,26.4176,26.4243,26.3315,26.3448,197000.0
2008-01-11 13:10:00,39.77,39.82,39.75,39.8,98000.0,26.3448,26.3779,26.3315,26.3646,98000.0
2008-01-11 13:20:00,39.79,39.9,39.78,39.83,126000.0,26.358,26.4309,26.3514,26.3845,126000.0
2008-01-11 13:30:00,39.83,39.88,39.77,39.82,129600.0,26.3845,26.4176,26.3448,26.3779,129600.0
2008-01-11 13:40:00,39.82,39.85,39.68,39.73,124200.0,26.3779,26.3978,26.2852,26.3183,124200.0
2008-01-11 13:50:00,39.73,39.87,39.72,39.75,364600.0,26.3183,26.411,26.3116,26.3315,364600.0
2008-01-11 14:00:00,39.75,39.82,39.72,39.79,208600.0,26.3315,26.3779,26.3116,26.358,208600.0
2008-01-11 14:10:00,39.79,39.81,39.68,39.8,255800.0,26.358,26.3713,26.2852,26.3646,255800.0
2008-01-11 14:20:00,39.79,39.84,39.7,39.72,140400.0,26.358,26.3911,26.2984,26.3116,140400.0
2008-01-11 14:30:00,39.71,39.74,39.67,39.72,224400.0,26.305,26.3249,26.2785,26.3116,224400.0
2008-01-11 14:40:00,39.71,39.73,39.68,39.69,162400.0,26.305,26.3183,26.2852,26.2918,162400.0
2008-01-11 14:50:00,39.7,39.78,39.66,39.77,160000.0,26.2984,26.3514,26.2719,26.3448,160000.0
2008-01-11 15:00:00,39.78,39.83,39.74,39.8,175800.0,26.3514,26.3845,26.3249,26.3646,175800.0
2008-01-11 15:10:00,39.8,39.85,39.76,39.84,163400.0,26.3646,26.3978,26.3381,26.3911,163400.0
2008-01-11 15:20:00,39.83,39.88,39.79,39.81,202800.0,26.3845,26.4176,26.358,26.3713,202800.0
2008-01-11 15:30:00,39.81,39.81,39.72,39.8,215800.0,26.3713,26.3713,26.3116,26.3646,215800.0
2008-01-11 15:40:00,39.8,39.81,39.72,39.74,263200.0,26.3646,26.3713,26.3116,26.3249,263200.0
2008-01-11 15:50:00,39.74,39.81,39.68,39.68,460400.0,26.3249,26.3713,26.2852,26.2852,460400.0
2008-01-14 09:30:00,39.97,40.05,39.67,39.97,214400.0,26.4773,26.5303,26.2785,26.4773,214400.0
2008-01-14 09:40:00,39.96,39.97,39.74,39.77,186400.0,26.4706,26.4773,26.3249,26.3448,186400.0
2008-01-14 09:50:00,39.77,39.86,39.77,39.85,176800.0,26.3448,26.4044,26.3448,26.3978,176800.0
2008-01-14 10:00:00,39.85,39.92,39.85,39.91,175200.0,26.3978,26.4441,26.3978,26.4375,175200.0
2008-01-14 10:10:00,39.91,39.91,39.82,39.85,176400.0,26.4375,26.4375,26.3779,26.3978,176400.0
2008-01-14 10:20:00,39.85,39.85,39.79,39.82,79600.0,26.3978,26.3978,26.358,26.3779,79600.0
2008-01-14 10:30:00,39.82,39.92,39.82,39.9,84000.0,26.3779,26.4441,26.3779,26.4309,84000.0
2008-01-14 10:40:00,39.9,40.02,39.89,39.96,119600.0,26.4309,26.5104,26.4243,26.4706,119600.0
2008-01-14 10:50:00,39.96,40.02,39.95,39.98,91800.0,26.4706,26.5104,26.464,26.4839,91800.0
2008-01-14 11:00:00,39.99,40.05,39.96,39.97,108800.0,26.4905,26.5303,26.4706,26.4773,108800.0
2008-01-14 11:10:00,39.96,39.99,39.95,39.95,91400.0,26.4706,26.4905,26.464,26.464,91400.0
2008-01-14 11:20:00,39.96,39.97,39.91,39.93,73600.0,26.4706,26.4773,26.4375,26.4508,73600.0
2008-01-14 11:30:00,39.92,39.97,39.91,39.97,79000.0,26.4441,26.4773,26.4375,26.4773,79000.0
2008-01-14 11:40:00,39.98,40.04,39.94,39.98,112600.0,26.4839,26.5236,26.4574,26.4839,112600.0
2008-01-14 11:50:00,39.99,40.05,39.96,39.96,40800.0,26.4905,26.5303,26.4706,26.4706,40800.0
2008-01-14 12:00:00,39.96,40.04,39.96,40.02,67600.0,26.4706,26.5236,26.4706,26.5104,67600.0
2008-01-14 12:10:00,40.02,40.04,39.94,39.96,96600.0,26.5104,26.5236,26.4574,26.4706,96600.0
2008-01-14 12:20:00,39.95,40.01,39.94,39.96,55600.0,26.464,26.5038,26.4574,26.4706,55600.0
2008-01-14 12:30:00,39.94,40.01,39.94,39.97,63200.0,26.4574,26.5038,26.4574,26.4773,63200.0
2008-01-14 12:40:00,39.97,39.99,39.94,39.98,65800.0,26.4773,26.4905,26.4574,26.4839,65800.0
2008-01-14 12:50:00,39.98,39.99,39.91,39.98,85000.0,26.4839,26.4905,26.4375,26.4839,85000.0
2008-01-14 13:00:00,39.98,39.99,39.97,39.99,38800.0,26.4839,26.4905,26.4773,26.4905,38800.0
2008-01-14 13:10:00,39.98,39.99,39.93,39.97,56200.0,26.4839,26.4905,26.4508,26.4773,56200.0
2008-01-14 13:20:00,39.96,39.99,39.9,39.91,36000.0,26.4706,26.4905,26.4309,26.4375,36000.0
2008-01-14 13:30:00,39.9,39.93,39.88,39.93,34200.0,26.4309,26.4508,26.4176,26.4508,34200.0
2008-01-14 13:40:00,39.93,39.98,39.87,39.89,89600.0,26.4508,26.4839,26.411,26.4243,89600.0
2008-01-14 13:50:00,39.89,39.97,39.88,39.9,76600.0,26.4243,26.4773,26.4176,26.4309,76600.0
2008-01-14 14:00:00,39.91,39.96,39.88,39.9,71400.0,26.4375,26.4706,26.4176,26.4309,71400.0
2008-01-14 14:10:00,39.9,39.92,39.88,39.92,49200.0,26.4309,26.4441,26.4176,26.4441,49200.0
2008-01-14 14:20:00,39.92,39.95,39.85,39.87,68800.0,26.4441,26.464,26.3978,26.411,68800.0
2008-01-14 14:30:00,39.87,39.89,39.79,39.87,148600.0,26.411,26.4243,26.358,26.411,148600.0
2008-01-14 14:40:00,39.88,39.89,39.83,39.85,72400.0,26.4176,26.4243,26.3845,26.3978,72400.0
2008-01-14 14:50:00,39.85,39.9,39.85,39.88,102600.0,26.3978,26.4309,26.3978,26.4176,102600.0
2008-01-14 15:00:00,39.88,39.91,39.81,39.82,151600.0,26.4176,26.4375,26.3713,26.3779,151600.0
2008-01-14 15:10:00,39.82,39.83,39.75,39.77,150800.0,26.3779,26.3845,26.3315,26.3448,150800.0
2008-01-14 15:20:00,39.77,39.81,39.71,39.74,190600.0,26.3448,26.3713,26.305,26.3249,190600.0
2008-01-14 15:30:00,39.74,39.79,39.74,39.76,311800.0,26.3249,26.358,26.3249,26.3381,311800.0
2008-01-14 15:40:00,39.76,39.78,39.72,39.75,250000.0,26.3381,26.3514,26.3116,26.3315,250000.0
2008-01-14 15:50:00,39.75,39.76,39.68,39.71,400200.0,26.3315,26.3381,26.2852,26.305,400200.0
2008-01-15 09:30:00,39.27,39.57,39.17,39.56,247000.0,26.0136,26.2123,25.9473,26.2057,247000.0
2008-01-15 09:40:00,39.57,40.02,39.56,40.01,540400.0,26.2123,26.5104,26.2057,26.5038,540400.0
2008-01-15 09:50:00,40.0,40.0,39.79,39.93,285800.0,26.4971,26.4971,26.358,26.4508,285800.0
2008-01-15 10:00:00,39.94,39.96,39.76,39.76,278200.0,26.4574,26.4706,26.3381,26.3381,278200.0
2008-01-15 10:10:00,39.77,39.88,39.76,39.79,187400.0,26.3448,26.4176,26.3381,26.358,187400.0
2008-01-15 10:20:00,39.8,39.84,39.78,39.8,246400.0,26.3646,26.3911,26.3514,26.3646,246400.0
2008-01-15 10:30:00,39.79,39.8,39.68,39.7,255400.0,26.358,26.3646,26.2852,26.2984,255400.0
2008-01-15 10:40:00,39.7,39.7,39.58,39.63,151000.0,26.2984,26.2984,26.2189,26.252,151000.0
2008-01-15 10:50:00,39.63,39.68,39.6,39.63,125000.0,26.252,26.2852,26.2322,26.252,125000.0
2008-01-15 11:00:00,39.62,39.67,39.62,39.66,92000.0,26.2454,26.2785,26.2454,26.2719,92000.0
2008-01-15 11:10:00,39.65,39.67,39.61,39.63,114200.0,26.2653,26.2785,26.2388,26.252,114200.0
2008-01-15 11:20:00,39.63,39.72,39.63,39.71,106400.0,26.252,26.3116,26.252,26.305,106400.0
2008-01-15 11:30:00,39.71,39.77,39.65,39.76,99200.0,26.305,26.3448,26.2653,26.3381,99200.0
2008-01-15 11:40:00,39.75,39.78,39.74,39.76,92800.0,26.3315,26.3514,26.3249,26.3381,92800.0
2008-01-15 11:50:00,39.76,39.92,39.74,39.92,181000.0,26.3381,26.4441,26.3249,26.4441,181000.0
2008-01-15 12:00:00,39.91,39.93,39.83,39.84,170200.0,26.4375,26.4508,26.3845,26.3911,170200.0
2008-01-15 12:10:00,39.82,39.82,39.74,39.74,100600.0,26.3779,26.3779,26.3249,26.3249,100600.0
2008-01-15 12:20:00,39.74,39.81,39.73,39.74,105200.0,26.3249,26.3713,26.3183,26.3249,105200.0
2008-01-15 12:30:00,39.75,39.75,39.67,39.67,103000.0,26.3315,26.3315,26.2785,26.2785,103000.0
2008-01-15 12:40:00,39.67,39.7,39.61,39.68,127800.0,26.2785,26.2984,26.2388,26.2852,127800.0
2008-01-15 12:50:00,39.67,39.73,39.66,39.69,159600.0,26.2785,26.3183,26.2719,26.2918,159600.0
2008-01-15 13:00:00,39.7,39.74,39.67,39.72,108000.0,26.2984,26.3249,26.2785,26.3116,108000.0
2008-01-15 13:10:00,39.72,39.73,39.64,39.67,126800.0,26.3116,26.3183,26.2587,26.2785,126800.0
2008-01-15 13:20:00,39.67,39.67,39.58,39.59,93200.0,26.2785,26.2785,26.2189,26.2255,93200.0
2008-01-15 13:30:00,39.6,39.63,39.55,39.58,97000.0,26.2322,26.252,26.199,26.2189,97000.0
2008-01-15 13:40:00,39.58,39.6,39.48,39.54,173800.0,26.2189,26.2322,26.1527,26.1924,173800.0
2008-01-15 13:50:00,39.52,39.57,39.46,39.56,179000.0,26.1792,26.2123,26.1394,26.2057,179000.0
2008-01-15 14:00:00,39.55,39.58,39.48,39.48,263400.0,26.199,26.2189,26.1527,26.1527,263400.0
2008-01-15 14:10:00,39.49,39.57,39.48,39.52,158800.0,26.1593,26.2123,26.1527,26.1792,158800.0
2008-01-15 14:20:00,39.52,39.52,39.44,39.47,93600.0,26.1792,26.1792,26.1262,26.146,93600.0
2008-01-15 14:30:00,39.46,39.48,39.43,39.46,119400.0,26.1394,26.1527,26.1195,26.1394,119400.0
2008-01-15 14:40:00,39.46,39.49,39.42,39.46,223800.0,26.1394,26.1593,26.1129,26.1394,223800.0
2008-01-15 14:50:00,39.46,39.49,39.42,39.42,199600.0,26.1394,26.1593,26.1129,26.1129,199600.0
2008-01-15 15:00:00,39.42,39.45,39.35,39.44,248400.0,26.1129,26.1328,26.0666,26.1262,248400.0
2008-01-15 15:10:00,39.43,39.46,39.39,39.41,199600.0,26.1195,26.1394,26.093,26.1063,199600.0
2008-01-15 15:20:00,39.41,39.54,39.39,39.52,324200.0,26.1063,26.1924,26.093,26.1792,324200.0
2008-01-15 15:30:00,39.52,39.55,39.47,39.49,375000.0,26.1792,26.199,26.146,26.1593,375000.0
2008-01-15 15:40:00,39.48,39.49,39.38,39.38,317200.0,26.1527,26.1593,26.0864,26.0864,317200.0
2008-01-15 15:50:00,39.39,39.39,39.29,39.31,479800.0,26.093,26.093,26.0268,26.0401,479800.0
2008-01-16 09:30:00,39.11,39.52,39.11,39.5,293400.0,25.9076,26.1792,25.9076,26.1659,293400.0
2008-01-16 09:40:00,39.52,39.7,39.46,39.69,185200.0,26.1792,26.2984,26.1394,26.2918,185200.0
2008-01-16 09:50:00,39.69,39.75,39.59,39.66,268400.0,26.2918,26.3315,26.2255,26.2719,268400.0
2008-01-16 10:00:00,39.65,39.95,39.63,39.85,278400.0,26.2653,26.464,26.252,26.3978,278400.0
2008-01-16 10:10:00,39.85,39.95,39.79,39.95,170400.0,26.3978,26.464,26.358,26.464,170400.0
2008-01-16 10:20:00,39.95,39.97,39.91,39.93,136200.0,26.464,26.4773,26.4375,26.4508,136200.0
2008-01-16 10:30:00,39.93,39.95,39.88,39.9,169200.0,26.4508,26.464,26.4176,26.4309,169200.0
2008-01-16 10:40:00,39.9,39.91,39.68,39.69,211600.0,26.4309,26.4375,26.2852,26.2918,211600.0
2008-01-16 10:50:00,39.68,39.95,39.51,39.67,401800.0,26.2852,26.464,26.1725,26.2785,401800.0
2008-01-16 11:00:00,39.66,39.81,39.65,39.77,173200.0,26.2719,26.3713,26.2653,26.3448,173200.0
2008-01-16 11:10:00,39.76,39.79,39.64,39.65,144000.0,26.3381,26.358,26.2587,26.2653,144000.0
2008-01-16 11:20:00,39.65,39.7,39.6,39.68,150000.0,26.2653,26.2984,26.2322,26.2852,150000.0
2008-01-16 11:30:00,39.69,39.69,39.63,39.67,114400.0,26.2918,26.2918,26.252,26.2785,114400.0
2008-01-16 11:40:00,39.67,39.74,39.65,39.71,126400.0,26.2785,26.3249,26.2653,26.305,126400.0
2008-01-16 11:50:00,39.72,39.72,39.63,39.66,200000.0,26.3116,26.3116,26.252,26.2719,200000.0
2008-01-16 12:00:00,39.66,39.73,39.63,39.7,217400.0,26.2719,26.3183,26.252,26.2984,217400.0
2008-01-16 12:10:00,39.7,39.72,39.61,39.68,78200.0,26.2984,26.3116,26.2388,26.2852,78200.0
2008-01-16 12:20:00,39.69,39.69,39.6,39.62,94800.0,26.2918,26.2918,26.2322,26.2454,94800.0
2008-01-16 12:30:00,39.62,39.69,39.61,39.69,98000.0,26.2454,26.2918,26.2388,26.2918,98000.0
2008-01-16 12:40:00,39.69,39.75,39.6,39.6,126600.0,26.2918,26.3315,26.2322,26.2322,126600.0
2008-01-16 12:50:00,39.6,39.6,39.49,39.59,79800.0,26.2322,26.2322,26.1593,26.2255,79800.0
2008-01-16 13:00:00,39.58,39.67,39.53,39.57,96000.0,26.2189,26.2785,26.1858,26.2123,96000.0
2008-01-16 13:10:00,39.55,39.63,39.46,39.48,115000.0,26.199,26.252,26.1394,26.1527,115000.0
2008-01-16 13:20:00,39.48,39.49,39.41,39.46,102200.0,26.1527,26.1593,26.1063,26.1394,102200.0
2008-01-16 13:30:00,39.47,39.55,39.46,39.54,83600.0,26.146,26.199,26.1394,26.1924,83600.0
2008-01-16 13:40:00,39.55,39.66,39.49,39.52,86200.0,26.199,26.2719,26.1593,26.1792,86200.0
2008-01-16 13:50:00,39.53,39.58,39.52,39.55,80400.0,26.1858,26.2189,26.1792,26.199,80400.0
2008-01-16 14:00:00,39.56,39.58,39.47,39.52,166000.0,26.2057,26.2189,26.146,26.1792,166000.0
2008-01-16 14:10:00,39.53,39.6,39.51,39.58,113400.0,26.1858,26.2322,26.1725,26.2189,113400.0
2008-01-16 14:20:00,39.57,39.63,39.49,39.63,111800.0,26.2123,26.252,26.1593,26.252,111800.0
2008-01-16 14:30:00,39.63,39.73,39.62,39.72,157800.0,26.252,26.3183,26.2454,26.3116,157800.0
2008-01-16 14:40:00,39.71,39.74,39.62,39.7,167400.0,26.305,26.3249,26.2454,26.2984,167400.0
2008-01-16 14:50:00,39.7,39.7,39.59,39.63,146000.0,26.2984,26.2984,26.2255,26.252,146000.0
2008-01-16 15:00:00,39.63,39.66,39.58,39.66,122200.0,26.252,26.2719,26.2189,26.2719,122200.0
2008-01-16 15:10:00,39.66,39.76,39.62,39.76,146200.0,26.2719,26.3381,26.2454,26.3381,146200.0
2008-01-16 15:20:00,39.76,39.77,39.62,39.64,131200.0,26.3381,26.3448,26.2454,26.2587,131200.0
2008-01-16 15:30:00,39.69,39.73,39.51,39.52,185200.0,26.2918,26.3183,26.1725,26.1792,185200.0
2008-01-16 15:40:00,39.52,39.54,39.39,39.41,304200.0,26.1792,26.1924,26.093,26.1063,304200.0
2008-01-16 15:50:00,39.42,39.42,39.32,39.38,339000.0,26.1129,26.1129,26.0467,26.0864,339000.0
2008-01-17 09:30:00,39.39,39.63,39.34,39.45,184000.0,26.093,26.252,26.0599,26.1328,184000.0
2008-01-17 09:40:00,39.45,39.62,39.27,39.6,182600.0,26.1328,26.2454,26.0136,26.2322,182600.0
2008-01-17 09:50:00,39.62,39.64,39.38,39.48,139000.0,26.2454,26.2587,26.0864,26.1527,139000.0
2008-01-17 10:00:00,39.48,39.54,39.32,39.43,249400.0,26.1527,26.1924,26.0467,26.1195,249400.0
2008-01-17 10:10:00,39.42,39.51,39.34,39.38,103600.0,26.1129,26.1725,26.0599,26.0864,103600.0
2008-01-17 10:20:00,39.35,39.46,39.32,39.38,322200.0,26.0666,26.1394,26.0467,26.0864,322200.0
2008-01-17 10:30:00,39.38,39.4,39.31,39.36,108400.0,26.0864,26.0997,26.0401,26.0732,108400.0
2008-01-17 10:40:00,39.37,39.44,39.34,39.41,146200.0,26.0798,26.1262,26.0599,26.1063,146200.0
2008-01-17 10:50:00,39.39,39.49,39.34,39.35,208800.0,26.093,26.1593,26.0599,26.0666,208800.0
2008-01-17 11:00:00,39.35,39.38,39.28,39.29,101200.0,26.0666,26.0864,26.0202,26.0268,101200.0
2008-01-17 11:10:00,39.28,39.3,39.15,39.24,141200.0,26.0202,26.0334,25.9341,25.9937,141200.0
2008-01-17 11:20:00,39.24,39.24,39.07,39.09,163600.0,25.9937,25.9937,25.8811,25.8943,163600.0
2008-01-17 11:30:00,39.09,39.1,38.94,39.01,229200.0,25.8943,25.9009,25.795,25.8413,229200.0
2008-01-17 11:40:00,38.99,39.01,38.82,38.89,327000.0,25.8281,25.8413,25.7155,25.7618,327000.0
2008-01-17 11:50:00,38.88,38.97,38.88,38.88,137800.0,25.7552,25.8148,25.7552,25.7552,137800.0
2008-01-17 12:00:00,38.88,38.92,38.79,38.87,219600.0,25.7552,25.7817,25.6956,25.7486,219600.0
2008-01-17 12:10:00,38.86,38.88,38.65,38.73,308800.0,25.742,25.7552,25.6029,25.6558,308800.0
2008-01-17 12:20:00,38.74,38.77,38.7,38.76,109400.0,25.6625,25.6823,25.636,25.6757,109400.0
2008-01-17 12:30:00,38.77,38.86,38.76,38.84,115600.0,25.6823,25.742,25.6757,25.7287,115600.0
2008-01-17 12:40:00,38.83,38.94,38.83,38.88,156600.0,25.7221,25.795,25.7221,25.7552,156600.0
2008-01-17 12:50:00,38.88,38.97,38.88,38.97,138000.0,25.7552,25.8148,25.7552,25.8148,138000.0
2008-01-17 13:00:00,38.98,39.06,38.95,39.05,164600.0,25.8215,25.8744,25.8016,25.8678,164600.0
2008-01-17 13:10:00,39.05,39.15,39.01,39.13,193600.0,25.8678,25.9341,25.8413,25.9208,193600.0
2008-01-17 13:20:00,39.13,39.16,39.1,39.15,178600.0,25.9208,25.9407,25.9009,25.9341,178600.0
2008-01-17 13:30:00,39.15,39.18,39.1,39.14,133200.0,25.9341,25.9539,25.9009,25.9274,133200.0
2008-01-17 13:40:00,39.14,39.18,39.1,39.12,171400.0,25.9274,25.9539,25.9009,25.9142,171400.0
2008-01-17 13:50:00,39.12,39.16,39.1,39.13,151200.0,25.9142,25.9407,25.9009,25.9208,151200.0
2008-01-17 14:00:00,39.13,39.35,39.02,39.02,174200.0,25.9208,26.0666,25.8479,25.8479,174200.0
2008-01-17 14:10:00,39.02,39.07,38.98,39.07,136800.0,25.8479,25.8811,25.8215,25.8811,136800.0
2008-01-17 14:20:00,39.06,39.07,38.94,38.95,200600.0,25.8744,25.8811,25.795,25.8016,200600.0
2008-01-17 14:30:00,38.96,38.97,38.85,38.87,186400.0,25.8082,25.8148,25.7353,25.7486,186400.0
2008-01-17 14:40:00,38.85,38.91,38.82,38.9,224200.0,25.7353,25.7751,25.7155,25.7685,224200.0
2008-01-17 14:50:00,38.9,39.02,38.88,38.97,286000.0,25.7685,25.8479,25.7552,25.8148,286000.0
2008-01-17 15:00:00,38.97,39.01,38.94,38.97,226800.0,25.8148,25.8413,25.795,25.8148,226800.0
2008-01-17 15:10:00,38.99,39.0,38.92,38.96,186400.0,25.8281,25.8347,25.7817,25.8082,186400.0
2008-01-17 15:20:00,38.96,38.98,38.8,38.81,204200.0,25.8082,25.8215,25.7022,25.7088,204200.0
2008-01-17 15:30:00,38.8,38.8,38.69,38.73,315800.0,25.7022,25.7022,25.6293,25.6558,315800.0
2008-01-17 15:40:00,38.73,38.78,38.62,38.63,321200.0,25.6558,25.689,25.583,25.5896,321200.0
2008-01-17 15:50:00,38.63,38.68,38.57,38.62,497600.0,25.5896,25.6227,25.5499,25.583,497600.0
2008-01-18 09:30:00,38.83,38.94,38.45,38.74,1077200.0,25.7221,25.795,25.4704,25.6625,1077200.0
2008-01-18 09:40:00,38.74,38.85,38.16,38.22,498400.0,25.6625,25.7353,25.2783,25.318,498400.0
2008-01-18 09:50:00,38.24,38.3,37.9,38.13,684000.0,25.3313,25.371,25.106,25.2584,684000.0
2008-01-18 10:00:00,38.13,38.52,38.13,38.4,579800.0,25.2584,25.5167,25.2584,25.4372,579800.0
2008-01-18 10:10:00,38.41,38.6,38.4,38.43,325600.0,25.4439,25.5697,25.4372,25.4571,325600.0
2008-01-18 10:20:00,38.43,38.43,38.18,38.26,313400.0,25.4571,25.4571,25.2915,25.3445,313400.0
2008-01-18 10:30:00,38.29,38.29,38.13,38.14,192800.0,25.3644,25.3644,25.2584,25.265,192800.0
2008-01-18 10:40:00,38.14,38.15,37.96,38.02,258800.0,25.265,25.2716,25.1458,25.1855,258800.0
2008-01-18 10:50:00,38.02,38.1,37.9,37.97,275200.0,25.1855,25.2385,25.106,25.1524,275200.0
2008-01-18 11:00:00,37.98,38.2,37.98,38.16,165200.0,25.159,25.3048,25.159,25.2783,165200.0
2008-01-18 11:10:00,38.16,38.24,38.06,38.16,153600.0,25.2783,25.3313,25.212,25.2783,153600.0
2008-01-18 11:20:00,38.17,38.21,38.1,38.15,280200.0,25.2849,25.3114,25.2385,25.2716,280200.0
2008-01-18 11:30:00,38.14,38.19,38.1,38.11,219600.0,25.265,25.2981,25.2385,25.2451,219600.0
2008-01-18 11:40:00,38.11,38.16,37.98,38.05,219800.0,25.2451,25.2783,25.159,25.2054,219800.0
2008-01-18 11:50:00,38.07,38.09,37.88,37.93,185800.0,25.2186,25.2319,25.0928,25.1259,185800.0
2008-01-18 12:00:00,37.93,37.99,37.83,37.88,323600.0,25.1259,25.1656,25.0597,25.0928,323600.0
2008-01-18 12:10:00,37.88,38.0,37.87,37.97,210200.0,25.0928,25.1723,25.0862,25.1524,210200.0
2008-01-18 12:20:00,37.98,38.16,37.93,38.16,166800.0,25.159,25.2783,25.1259,25.2783,166800.0
2008-01-18 12:30:00,38.15,38.32,38.15,38.24,220400.0,25.2716,25.3842,25.2716,25.3313,220400.0
2008-01-18 12:40:00,38.23,38.29,38.17,38.21,187000.0,25.3246,25.3644,25.2849,25.3114,187000.0
2008-01-18 12:50:00,38.21,38.24,38.16,38.18,95800.0,25.3114,25.3313,25.2783,25.2915,95800.0
2008-01-18 13:00:00,38.16,38.35,38.16,38.29,150800.0,25.2783,25.4041,25.2783,25.3644,150800.0
2008-01-18 13:10:00,38.3,38.35,38.18,38.2,323000.0,25.371,25.4041,25.2915,25.3048,323000.0
2008-01-18 13:20:00,38.2,38.2,38.02,38.07,197600.0,25.3048,25.3048,25.1855,25.2186,197600.0
2008-01-18 13:30:00,38.07,38.21,38.07,38.15,137800.0,25.2186,25.3114,25.2186,25.2716,137800.0
2008-01-18 13:40:00,38.15,38.26,38.12,38.18,174000.0,25.2716,25.3445,25.2518,25.2915,174000.0
2008-01-18 13:50:00,38.18,38.23,38.12,38.16,179600.0,25.2915,25.3246,25.2518,25.2783,179600.0
2008-01-18 14:00:00,38.16,38.17,38.12,38.15,162200.0,25.2783,25.2849,25.2518,25.2716,162200.0
2008-01-18 14:10:00,38.14,38.22,38.11,38.15,176400.0,25.265,25.318,25.2451,25.2716,176400.0
2008-01-18 14:20:00,38.15,38.19,38.02,38.13,235600.0,25.2716,25.2981,25.1855,25.2584,235600.0
2008-01-18 14:30:00,38.14,38.19,38.07,38.14,290600.0,25.265,25.2981,25.2186,25.265,290600.0
2008-01-18 14:40:00,38.16,38.19,38.08,38.12,129800.0,25.2783,25.2981,25.2253,25.2518,129800.0
2008-01-18 14:50:00,38.12,38.3,38.06,38.29,281400.0,25.2518,25.371,25.212,25.3644,281400.0
2008-01-18 15:00:00,38.3,38.57,38.27,38.57,666600.0,25.371,25.5499,25.3511,25.5499,666600.0
2008-01-18 15:10:00,38.57,38.59,38.48,38.59,372200.0,25.5499,25.5631,25.4902,25.5631,372200.0
2008-01-18 15:20:00,38.59,38.65,38.49,38.5,576400.0,25.5631,25.6029,25.4969,25.5035,576400.0
2008-01-18 15:30:00,38.5,38.51,38.35,38.44,635000.0,25.5035,25.5101,25.4041,25.4637,635000.0
2008-01-18 15:40:00,38.44,38.52,38.37,38.51,745400.0,25.4637,25.5167,25.4174,25.5101,745400.0
2008-01-18 15:50:00,38.51,38.54,38.43,38.54,636200.0,25.5101,25.53,25.4571,25.53,636200.0
2008-01-22 09:30:00,36.57,37.75,36.25,37.35,696400.0,24.225,25.0067,24.013,24.7417,696400.0
2008-01-22 09:40:00,37.35,37.62,37.31,37.41,468800.0,24.7417,24.9205,24.7152,24.7814,468800.0
2008-01-22 09:50:00,37.47,37.79,37.4,37.69,500000.0,24.8212,25.0332,24.7748,24.9669,500000.0
2008-01-22 10:00:00,37.68,38.03,37.65,37.95,314400.0,24.9603,25.1921,24.9404,25.1392,314400.0
2008-01-22 10:10:00,37.95,37.99,37.77,37.85,315000.0,25.1392,25.1656,25.0199,25.0729,315000.0
2008-01-22 10:20:00,37.87,38.27,37.82,38.04,304800.0,25.0862,25.3511,25.053,25.1988,304800.0
2008-01-22 10:30:00,38.03,38.03,37.74,37.88,274400.0,25.1921,25.1921,25.0,25.0928,274400.0
2008-01-22 10:40:00,37.9,37.99,37.66,37.73,358000.0,25.106,25.1656,24.947,24.9934,358000.0
2008-01-22 10:50:00,37.72,37.85,37.72,37.76,236400.0,24.9868,25.0729,24.9868,25.0133,236400.0
2008-01-22 11:00:00,37.76,37.87,37.72,37.81,320400.0,25.0133,25.0862,24.9868,25.0464,320400.0
2008-01-22 11:10:00,37.8,37.87,37.75,37.79,249000.0,25.0398,25.0862,25.0067,25.0332,249000.0
2008-01-22 11:20:00,37.79,37.8,37.7,37.73,277400.0,25.0332,25.0398,24.9735,24.9934,277400.0
2008-01-22 11:30:00,37.73,37.74,37.55,37.63,305000.0,24.9934,25.0,24.8742,24.9272,305000.0
2008-01-22 11:40:00,37.62,37.68,37.62,37.66,245600.0,24.9205,24.9603,24.9205,24.947,245600.0
2008-01-22 11:50:00,37.66,37.7,37.56,37.57,164200.0,24.947,24.9735,24.8808,24.8874,164200.0
2008-01-22 12:00:00,37.56,37.67,37.53,37.66,258000.0,24.8808,24.9537,24.8609,24.947,258000.0
2008-01-22 12:10:00,37.66,37.66,37.56,37.6,315600.0,24.947,24.947,24.8808,24.9073,315600.0
2008-01-22 12:20:00,37.6,37.66,37.57,37.61,259200.0,24.9073,24.947,24.8874,24.9139,259200.0
2008-01-22 12:30:00,37.61,37.64,37.56,37.62,208800.0,24.9139,24.9338,24.8808,24.9205,208800.0
2008-01-22 12:40:00,37.61,37.69,37.55,37.67,221400.0,24.9139,24.9669,24.8742,24.9537,221400.0
2008-01-22 12:50:00,37.68,37.76,37.68,37.74,234400.0,24.9603,25.0133,24.9603,25.0,234400.0
2008-01-22 13:00:00,37.74,37.74,37.62,37.63,246000.0,25.0,25.0,24.9205,24.9272,246000.0
2008-01-22 13:10:00,37.64,37.69,37.62,37.68,242000.0,24.9338,24.9669,24.9205,24.9603,242000.0
2008-01-22 13:20:00,37.68,37.71,37.48,37.49,263800.0,24.9603,24.9802,24.8278,24.8344,263800.0
2008-01-22 13:30:00,37.49,37.52,37.42,37.52,189200.0,24.8344,24.8543,24.7881,24.8543,189200.0
2008-01-22 13:40:00,37.52,37.54,37.38,37.51,312200.0,24.8543,24.8676,24.7616,24.8477,312200.0
2008-01-22 13:50:00,37.51,37.57,37.44,37.53,217800.0,24.8477,24.8874,24.8013,24.8609,217800.0
2008-01-22 14:00:00,37.52,37.6,37.49,37.59,265200.0,24.8543,24.9073,24.8344,24.9007,265200.0
2008-01-22 14:10:00,37.59,37.65,37.55,37.63,243600.0,24.9007,24.9404,24.8742,24.9272,243600.0
2008-01-22 14:20:00,37.61,37.66,37.58,37.59,341000.0,24.9139,24.947,24.8941,24.9007,341000.0
2008-01-22 14:30:00,37.59,37.6,37.47,37.49,133600.0,24.9007,24.9073,24.8212,24.8344,133600.0
2008-01-22 14:40:00,37.49,37.6,37.47,37.6,132000.0,24.8344,24.9073,24.8212,24.9073,132000.0
2008-01-22 14:50:00,37.6,37.61,37.52,37.56,203200.0,24.9073,24.9139,24.8543,24.8808,203200.0
2008-01-22 15:00:00,37.56,37.77,37.51,37.74,190400.0,24.8808,25.0199,24.8477,25.0,190400.0
2008-01-22 15:10:00,37.74,37.74,37.51,37.56,217000.0,25.0,25.0,24.8477,24.8808,217000.0
2008-01-22 15:20:00,37.56,37.65,37.54,37.63,210200.0,24.8808,24.9404,24.8676,24.9272,210200.0
2008-01-22 15:30:00,37.63,37.77,37.63,37.69,348200.0,24.9272,25.0199,24.9272,24.9669,348200.0
2008-01-22 15:40:00,37.69,37.76,37.49,37.52,523600.0,24.9669,25.0133,24.8344,24.8543,523600.0
2008-01-22 15:50:00,37.52,37.58,37.38,37.41,836200.0,24.8543,24.8941,24.7616,24.7814,836200.0
2008-01-23 09:30:00,36.65,37.07,36.51,36.79,541400.0,24.3939,24.6735,24.3008,24.4871,541400.0
2008-01-23 09:40:00,36.79,37.04,36.69,36.85,242600.0,24.4871,24.6535,24.4206,24.5271,242600.0
2008-01-23 09:50:00,36.85,36.91,36.73,36.83,175000.0,24.5271,24.567,24.4472,24.5137,175000.0
2008-01-23 10:00:00,36.83,36.97,36.76,36.76,164000.0,24.5137,24.6069,24.4672,24.4672,164000.0
2008-01-23 10:10:00,36.77,36.87,36.73,36.81,234000.0,24.4738,24.5404,24.4472,24.5004,234000.0
2008-01-23 10:20:00,36.81,37.04,36.79,36.88,234800.0,24.5004,24.6535,24.4871,24.547,234800.0
2008-01-23 10:30:00,36.9,36.93,36.76,36.88,203800.0,24.5603,24.5803,24.4672,24.547,203800.0
2008-01-23 10:40:00,36.87,36.9,36.75,36.87,185200.0,24.5404,24.5603,24.4605,24.5404,185200.0
2008-01-23 10:50:00,36.87,36.98,36.74,36.92,199400.0,24.5404,24.6136,24.4538,24.5737,199400.0
2008-01-23 11:00:00,36.91,36.96,36.81,36.84,109000.0,24.567,24.6003,24.5004,24.5204,109000.0
2008-01-23 11:10:00,36.83,36.95,36.83,36.93,125000.0,24.5137,24.5936,24.5137,24.5803,125000.0
2008-01-23 11:20:00,36.93,37.16,36.93,37.1,199200.0,24.5803,24.7334,24.5803,24.6935,199200.0
2008-01-23 11:30:00,37.11,37.13,36.91,37.04,252000.0,24.7001,24.7134,24.567,24.6535,252000.0
2008-01-23 11:40:00,37.03,37.09,36.81,36.83,184000.0,24.6469,24.6868,24.5004,24.5137,184000.0
2008-01-23 11:50:00,36.82,36.9,36.78,36.82,239800.0,24.5071,24.5603,24.4805,24.5071,239800.0
2008-01-23 12:00:00,36.82,36.92,36.8,36.85,160200.0,24.5071,24.5737,24.4938,24.5271,160200.0
2008-01-23 12:10:00,36.86,36.95,36.81,36.88,159000.0,24.5337,24.5936,24.5004,24.547,159000.0
2008-01-23 12:20:00,36.87,37.02,36.87,36.91,119600.0,24.5404,24.6402,24.5404,24.567,119600.0
2008-01-23 12:30:00,36.92,36.93,36.74,36.74,201800.0,24.5737,24.5803,24.4538,24.4538,201800.0
2008-01-23 12:40:00,36.72,36.77,36.6,36.73,254200.0,24.4405,24.4738,24.3607,24.4472,254200.0
2008-01-23 12:50:00,36.73,36.85,36.66,36.78,196200.0,24.4472,24.5271,24.4006,24.4805,196200.0
2008-01-23 13:00:00,36.77,36.98,36.77,36.83,154600.0,24.4738,24.6136,24.4738,24.5137,154600.0
2008-01-23 13:10:00,36.83,36.93,36.7,36.9,162800.0,24.5137,24.5803,24.4272,24.5603,162800.0
2008-01-23 13:20:00,36.88,37.05,36.88,37.0,238600.0,24.547,24.6602,24.547,24.6269,238600.0
2008-01-23 13:30:00,36.99,36.99,36.84,36.84,207800.0,24.6202,24.6202,24.5204,24.5204,207800.0
2008-01-23 13:40:00,36.84,36.89,36.74,36.87,217400.0,24.5204,24.5537,24.4538,24.5404,217400.0
2008-01-23 13:50:00,36.88,36.92,36.8,36.82,246400.0,24.547,24.5737,24.4938,24.5071,246400.0
2008-01-23 14:00:00,36.81,36.96,36.79,36.95,359600.0,24.5004,24.6003,24.4871,24.5936,359600.0
2008-01-23 14:10:00,36.95,36.96,36.88,36.91,193600.0,24.5936,24.6003,24.547,24.567,193600.0
2008-01-23 14:20:00,36.91,37.19,36.91,37.15,298000.0,24.567,24.7534,24.567,24.7267,298000.0
2008-01-23 14:30:00,37.14,37.24,37.07,37.24,214800.0,24.7201,24.7866,24.6735,24.7866,214800.0
2008-01-23 14:40:00,37.23,37.24,36.99,36.99,172600.0,24.78,24.7866,24.6202,24.6202,172600.0
2008-01-23 14:50:00,37.02,37.03,36.96,37.02,203800.0,24.6402,24.6469,24.6003,24.6402,203800.0
2008-01-23 15:00:00,37.02,37.33,37.01,37.32,328600.0,24.6402,24.8465,24.6336,24.8399,328600.0
2008-01-23 15:10:00,37.32,37.37,37.22,37.23,275000.0,24.8399,24.8732,24.7733,24.78,275000.0
2008-01-23 15:20:00,37.23,37.62,37.22,37.54,417200.0,24.78,25.0396,24.7733,24.9863,417200.0
2008-01-23 15:30:00,37.52,37.76,37.52,37.73,426000.0,24.973,25.1327,24.973,25.1128,426000.0
2008-01-23 15:40:00,37.71,37.76,37.51,37.63,420400.0,25.0995,25.1327,24.9664,25.0462,420400.0
2008-01-23 15:50:00,37.7,37.73,37.52,37.71,427200.0,25.0928,25.1128,24.973,25.0995,427200.0
2008-01-24 09:30:00,37.76,37.76,37.27,37.58,174200.0,25.1327,25.1327,24.8066,25.0129,174200.0
2008-01-24 09:40:00,37.57,37.77,37.46,37.51,573200.0,25.0063,25.1394,24.9331,24.9664,573200.0
2008-01-24 09:50:00,37.52,37.58,37.35,37.4,157000.0,24.973,25.0129,24.8599,24.8931,157000.0
2008-01-24 10:00:00,37.41,37.42,37.29,37.33,424400.0,24.8998,24.9064,24.8199,24.8465,424400.0
2008-01-24 10:10:00,37.33,37.35,37.18,37.29,216600.0,24.8465,24.8599,24.7467,24.8199,216600.0
2008-01-24 10:20:00,37.29,37.42,37.18,37.33,173800.0,24.8199,24.9064,24.7467,24.8465,173800.0
2008-01-24 10:30:00,37.32,37.52,37.22,37.52,279200.0,24.8399,24.973,24.7733,24.973,279200.0
2008-01-24 10:40:00,37.52,37.52,37.34,37.46,229800.0,24.973,24.973,24.8532,24.9331,229800.0
2008-01-24 10:50:00,37.47,37.49,37.39,37.48,140200.0,24.9397,24.953,24.8865,24.9464,140200.0
2008-01-24 11:00:00,37.49,37.63,37.46,37.59,156600.0,24.953,25.0462,24.9331,25.0196,156600.0
2008-01-24 11:10:00,37.59,37.71,37.56,37.68,162800.0,25.0196,25.0995,24.9996,25.0795,162800.0
2008-01-24 11:20:00,37.68,37.91,37.68,37.91,165800.0,25.0795,25.2326,25.0795,25.2326,165800.0
2008-01-24 11:30:00,37.9,37.94,37.8,37.8,126400.0,25.2259,25.2526,25.1594,25.1594,126400.0
2008-01-24 11:40:00,37.8,37.83,37.72,37.72,164600.0,25.1594,25.1793,25.1061,25.1061,164600.0
2008-01-24 11:50:00,37.72,37.74,37.54,37.56,122000.0,25.1061,25.1194,24.9863,24.9996,122000.0
2008-01-24 12:00:00,37.56,37.57,37.52,37.55,72400.0,24.9996,25.0063,24.973,24.993,72400.0
2008-01-24 12:10:00,37.56,37.56,37.5,37.54,73800.0,24.9996,24.9996,24.9597,24.9863,73800.0
2008-01-24 12:20:00,37.52,37.54,37.49,37.49,74800.0,24.973,24.9863,24.953,24.953,74800.0
2008-01-24 12:30:00,37.49,37.51,37.41,37.41,119200.0,24.953,24.9664,24.8998,24.8998,119200.0
2008-01-24 12:40:00,37.42,37.44,37.38,37.4,79000.0,24.9064,24.9198,24.8798,24.8931,79000.0
2008-01-24 12:50:00,37.41,37.43,37.34,37.41,98000.0,24.8998,24.9131,24.8532,24.8998,98000.0
2008-01-24 13:00:00,37.41,37.47,37.38,37.38,126600.0,24.8998,24.9397,24.8798,24.8798,126600.0
2008-01-24 13:10:00,37.38,37.49,37.35,37.48,167800.0,24.8798,24.953,24.8599,24.9464,167800.0
2008-01-24 13:20:00,37.45,37.46,37.31,37.31,106000.0,24.9264,24.9331,24.8332,24.8332,106000.0
2008-01-24 13:30:00,37.32,37.34,37.26,37.29,102000.0,24.8399,24.8532,24.8,24.8199,102000.0
2008-01-24 13:40:00,37.29,37.47,37.29,37.42,71400.0,24.8199,24.9397,24.8199,24.9064,71400.0
2008-01-24 13:50:00,37.41,37.45,37.38,37.42,84200.0,24.8998,24.9264,24.8798,24.9064,84200.0
2008-01-24 14:00:00,37.41,37.49,37.37,37.46,140400.0,24.8998,24.953,24.8732,24.9331,140400.0
2008-01-24 14:10:00,37.47,37.47,37.38,37.42,122400.0,24.9397,24.9397,24.8798,24.9064,122400.0
2008-01-24 14:20:00,37.43,37.49,37.39,37.43,120400.0,24.9131,24.953,24.8865,24.9131,120400.0
2008-01-24 14:30:00,37.44,37.49,37.41,37.47,162800.0,24.9198,24.953,24.8998,24.9397,162800.0
2008-01-24 14:40:00,37.47,37.47,37.29,37.32,123800.0,24.9397,24.9397,24.8199,24.8399,123800.0
2008-01-24 14:50:00,37.32,37.34,37.21,37.22,189600.0,24.8399,24.8532,24.7667,24.7733,189600.0
2008-01-24 15:00:00,37.21,37.24,37.17,37.19,157000.0,24.7667,24.7866,24.74,24.7534,157000.0
2008-01-24 15:10:00,37.19,37.23,37.18,37.23,160600.0,24.7534,24.78,24.7467,24.78,160600.0
2008-01-24 15:20:00,37.23,37.29,37.22,37.26,195200.0,24.78,24.8199,24.7733,24.8,195200.0
2008-01-24 15:30:00,37.27,37.32,37.27,37.27,169000.0,24.8066,24.8399,24.8066,24.8066,169000.0
2008-01-24 15:40:00,37.27,37.35,37.23,37.26,430200.0,24.8066,24.8599,24.78,24.8,430200.0
2008-01-24 15:50:00,37.26,37.28,37.21,37.23,502400.0,24.8,24.8133,24.7667,24.78,502400.0
2008-01-25 09:30:00,37.56,37.74,37.0,37.0,428200.0,24.9996,25.1194,24.6269,24.6269,428200.0
2008-01-25 09:40:00,37.01,37.22,36.94,37.01,196600.0,24.6336,24.7733,24.587,24.6336,196600.0
2008-01-25 09:50:00,36.99,37.02,36.83,36.87,348200.0,24.6202,24.6402,24.5137,24.5404,348200.0
2008-01-25 10:00:00,36.87,36.93,36.82,36.85,296200.0,24.5404,24.5803,24.5071,24.5271,296200.0
2008-01-25 10:10:00,36.85,36.86,36.76,36.77,242000.0,24.5271,24.5337,24.4672,24.4738,242000.0
2008-01-25 10:20:00,36.78,36.82,36.73,36.81,164400.0,24.4805,24.5071,24.4472,24.5004,164400.0
2008-01-25 10:30:00,36.8,36.92,36.77,36.92,355800.0,24.4938,24.5737,24.4738,24.5737,355800.0
2008-01-25 10:40:00,36.92,36.99,36.8,36.96,293200.0,24.5737,24.6202,24.4938,24.6003,293200.0
2008-01-25 10:50:00,36.96,37.09,36.92,36.94,291000.0,24.6003,24.6868,24.5737,24.587,291000.0
2008-01-25 11:00:00,36.94,36.99,36.87,36.95,254400.0,24.587,24.6202,24.5404,24.5936,254400.0
2008-01-25 11:10:00,36.96,37.04,36.92,37.02,135600.0,24.6003,24.6535,24.5737,24.6402,135600.0
2008-01-25 11:20:00,37.02,37.02,36.8,36.9,174400.0,24.6402,24.6402,24.4938,24.5603,174400.0
2008-01-25 11:30:00,36.91,37.13,36.91,37.1,127800.0,24.567,24.7134,24.567,24.6935,127800.0
2008-01-25 11:40:00,37.1,37.13,37.01,37.04,110400.0,24.6935,24.7134,24.6336,24.6535,110400.0
2008-01-25 11:50:00,37.04,37.13,37.01,37.12,83600.0,24.6535,24.7134,24.6336,24.7068,83600.0
2008-01-25 12:00:00,37.12,37.13,37.04,37.1,69600.0,24.7068,24.7134,24.6535,24.6935,69600.0
2008-01-25 12:10:00,37.09,37.1,37.04,37.08,84400.0,24.6868,24.6935,24.6535,24.6801,84400.0
2008-01-25 12:20:00,37.07,37.09,37.05,37.05,46400.0,24.6735,24.6868,24.6602,24.6602,46400.0
2008-01-25 12:30:00,37.05,37.06,37.01,37.02,117000.0,24.6602,24.6668,24.6336,24.6402,117000.0
2008-01-25 12:40:00,37.02,37.12,36.98,37.01,109800.0,24.6402,24.7068,24.6136,24.6336,109800.0
2008-01-25 12:50:00,37.01,37.1,36.87,36.87,122600.0,24.6336,24.6935,24.5404,24.5404,122600.0
2008-01-25 13:00:00,36.88,36.94,36.8,36.91,82000.0,24.547,24.587,24.4938,24.567,82000.0
2008-01-25 13:10:00,36.91,36.97,36.88,36.91,88600.0,24.567,24.6069,24.547,24.567,88600.0
2008-01-25 13:20:00,36.91,36.96,36.81,36.86,112800.0,24.567,24.6003,24.5004,24.5337,112800.0
2008-01-25 13:30:00,36.86,36.89,36.79,36.89,111000.0,24.5337,24.5537,24.4871,24.5537,111000.0
2008-01-25 13:40:00,36.9,36.93,36.81,36.82,139000.0,24.5603,24.5803,24.5004,24.5071,139000.0
2008-01-25 13:50:00,36.83,36.85,36.75,36.8,95000.0,24.5137,24.5271,24.4605,24.4938,95000.0
2008-01-25 14:00:00,36.8,36.88,36.79,36.88,96200.0,24.4938,24.547,24.4871,24.547,96200.0
2008-01-25 14:10:00,36.87,36.88,36.81,36.82,99800.0,24.5404,24.547,24.5004,24.5071,99800.0
2008-01-25 14:20:00,36.81,36.9,36.77,36.84,165600.0,24.5004,24.5603,24.4738,24.5204,165600.0
2008-01-25 14:30:00,36.85,36.96,36.85,36.9,125000.0,24.5271,24.6003,24.5271,24.5603,125000.0
2008-01-25 14:40:00,36.9,36.94,36.87,36.93,175600.0,24.5603,24.587,24.5404,24.5803,175600.0
2008-01-25 14:50:00,36.93,36.96,36.89,36.93,130200.0,24.5803,24.6003,24.5537,24.5803,130200.0
2008-01-25 15:00:00,36.92,36.95,36.88,36.93,195200.0,24.5737,24.5936,24.547,24.5803,195200.0
2008-01-25 15:10:00,36.93,37.07,36.89,37.03,154600.0,24.5803,24.6735,24.5537,24.6469,154600.0
2008-01-25 15:20:00,37.03,37.07,36.96,37.0,181200.0,24.6469,24.6735,24.6003,24.6269,181200.0
2008-01-25 15:30:00,37.0,37.05,36.93,36.96,344800.0,24.6269,24.6602,24.5803,24.6003,344800.0
2008-01-25 15:40:00,36.96,37.05,36.81,36.81,304200.0,24.6003,24.6602,24.5004,24.5004,304200.0
2008-01-25 15:50:00,36.81,36.89,36.76,36.88,466800.0,24.5004,24.5537,24.4672,24.547,466800.0
2008-01-28 09:30:00,36.56,37.03,36.56,37.0,310000.0,24.334,24.6469,24.334,24.6269,310000.0
2008-01-28 09:40:00,36.99,37.18,36.88,37.13,237000.0,24.6202,24.7467,24.547,24.7134,237000.0
2008-01-28 09:50:00,37.13,37.29,37.11,37.26,195000.0,24.7134,24.8199,24.7001,24.8,195000.0
2008-01-28 10:00:00,37.24,37.29,37.21,37.23,299600.0,24.7866,24.8199,24.7667,24.78,299600.0
2008-01-28 10:10:00,37.23,37.29,37.22,37.25,163000.0,24.78,24.8199,24.7733,24.7933,163000.0
2008-01-28 10:20:00,37.25,37.34,37.17,37.23,155400.0,24.7933,24.8532,24.74,24.78,155400.0
2008-01-28 10:30:00,37.23,37.23,37.11,37.11,115600.0,24.78,24.78,24.7001,24.7001,115600.0
2008-01-28 10:40:00,37.1,37.16,36.99,37.09,158800.0,24.6935,24.7334,24.6202,24.6868,158800.0
2008-01-28 10:50:00,37.09,37.14,37.05,37.05,80800.0,24.6868,24.7201,24.6602,24.6602,80800.0
2008-01-28 11:00:00,37.04,37.08,36.97,37.04,92000.0,24.6535,24.6801,24.6069,24.6535,92000.0
2008-01-28 11:10:00,37.04,37.11,36.96,36.96,60600.0,24.6535,24.7001,24.6003,24.6003,60600.0
2008-01-28 11:20:00,36.97,37.02,36.92,37.02,70800.0,24.6069,24.6402,24.5737,24.6402,70800.0
2008-01-28 11:30:00,37.02,37.09,36.99,37.09,62600.0,24.6402,24.6868,24.6202,24.6868,62600.0
2008-01-28 11:40:00,37.09,37.13,37.08,37.12,71800.0,24.6868,24.7134,24.6801,24.7068,71800.0
2008-01-28 11:50:00,37.12,37.13,37.02,37.02,61600.0,24.7068,24.7134,24.6402,24.6402,61600.0
2008-01-28 12:00:00,37.02,37.05,36.99,37.02,50600.0,24.6402,24.6602,24.6202,24.6402,50600.0
2008-01-28 12:10:00,37.02,37.05,36.99,37.02,67400.0,24.6402,24.6602,24.6202,24.6402,67400.0
2008-01-28 12:20:00,37.01,37.02,36.99,36.99,75200.0,24.6336,24.6402,24.6202,24.6202,75200.0
2008-01-28 12:30:00,37.0,37.01,36.93,36.98,90800.0,24.6269,24.6336,24.5803,24.6136,90800.0
2008-01-28 12:40:00,36.99,37.12,36.99,37.09,71800.0,24.6202,24.7068,24.6202,24.6868,71800.0
2008-01-28 12:50:00,37.09,37.11,37.07,37.07,52800.0,24.6868,24.7001,24.6735,24.6735,52800.0
2008-01-28 13:00:00,37.08,37.08,36.98,36.98,115000.0,24.6801,24.6801,24.6136,24.6136,115000.0
2008-01-28 13:10:00,36.98,37.04,36.94,37.01,96600.0,24.6136,24.6535,24.587,24.6336,96600.0
2008-01-28 13:20:00,37.01,37.08,36.97,36.97,118600.0,24.6336,24.6801,24.6069,24.6069,118600.0
2008-01-28 13:30:00,36.98,36.98,36.88,36.91,135800.0,24.6136,24.6136,24.547,24.567,135800.0
2008-01-28 13:40:00,36.92,36.93,36.85,36.88,118800.0,24.5737,24.5803,24.5271,24.547,118800.0
2008-01-28 13:50:00,36.88,36.98,36.88,36.95,74800.0,24.547,24.6136,24.547,24.5936,74800.0
2008-01-28 14:00:00,36.95,37.0,36.94,36.97,82000.0,24.5936,24.6269,24.587,24.6069,82000.0
2008-01-28 14:10:00,36.97,37.02,36.91,37.01,111600.0,24.6069,24.6402,24.567,24.6336,111600.0
2008-01-28 14:20:00,37.01,37.06,37.0,37.01,101600.0,24.6336,24.6668,24.6269,24.6336,101600.0
2008-01-28 14:30:00,37.02,37.08,37.01,37.04,100800.0,24.6402,24.6801,24.6336,24.6535,100800.0
2008-01-28 14:40:00,37.04,37.05,36.99,36.99,79800.0,24.6535,24.6602,24.6202,24.6202,79800.0
2008-01-28 14:50:00,36.99,37.06,36.99,37.05,129600.0,24.6202,24.6668,24.6202,24.6602,129600.0
2008-01-28 15:00:00,37.05,37.05,36.95,36.97,177000.0,24.6602,24.6602,24.5936,24.6069,177000.0
2008-01-28 15:10:00,36.96,36.97,36.88,36.9,111600.0,24.6003,24.6069,24.547,24.5603,111600.0
2008-01-28 15:20:00,36.9,37.1,36.88,37.04,213000.0,24.5603,24.6935,24.547,24.6535,213000.0
2008-01-28 15:30:00,37.04,37.1,37.01,37.07,166600.0,24.6535,24.6935,24.6336,24.6735,166600.0
2008-01-28 15:40:00,37.07,37.26,37.07,37.15,463400.0,24.6735,24.8,24.6735,24.7267,463400.0
2008-01-28 15:50:00,37.15,37.16,37.05,37.15,429000.0,24.7267,24.7334,24.6602,24.7267,429000.0
2008-01-29 09:30:00,37.35,37.49,37.06,37.21,141000.0,24.8599,24.953,24.6668,24.7667,141000.0
2008-01-29 09:40:00,37.21,37.33,37.0,37.31,95200.0,24.7667,24.8465,24.6269,24.8332,95200.0
2008-01-29 09:50:00,37.32,37.32,37.25,37.3,99400.0,24.8399,24.8399,24.7933,24.8266,99400.0
2008-01-29 10:00:00,37.31,37.43,37.27,37.31,118000.0,24.8332,24.9131,24.8066,24.8332,118000.0
2008-01-29 10:10:00,37.32,37.47,37.32,37.44,100600.0,24.8399,24.9397,24.8399,24.9198,100600.0
2008-01-29 10:20:00,37.44,37.49,37.35,37.43,118400.0,24.9198,24.953,24.8599,24.9131,118400.0
2008-01-29 10:30:00,37.43,37.49,37.4,37.43,176400.0,24.9131,24.953,24.8931,24.9131,176400.0
2008-01-29 10:40:00,37.42,37.44,37.27,37.33,157400.0,24.9064,24.9198,24.8066,24.8465,157400.0
2008-01-29 10:50:00,37.32,37.33,37.26,37.27,82400.0,24.8399,24.8465,24.8,24.8066,82400.0
2008-01-29 11:00:00,37.27,37.42,37.27,37.37,118600.0,24.8066,24.9064,24.8066,24.8732,118600.0
2008-01-29 11:10:00,37.39,37.4,37.31,37.34,69800.0,24.8865,24.8931,24.8332,24.8532,69800.0
2008-01-29 11:20:00,37.35,37.37,37.21,37.24,110600.0,24.8599,24.8732,24.7667,24.7866,110600.0
2008-01-29 11:30:00,37.24,37.26,37.19,37.23,97200.0,24.7866,24.8,24.7534,24.78,97200.0
2008-01-29 11:40:00,37.23,37.23,37.14,37.16,71800.0,24.78,24.78,24.7201,24.7334,71800.0
2008-01-29 11:50:00,37.15,37.24,37.13,37.23,57600.0,24.7267,24.7866,24.7134,24.78,57600.0
2008-01-29 12:00:00,37.24,37.24,37.21,37.23,70600.0,24.7866,24.7866,24.7667,24.78,70600.0
2008-01-29 12:10:00,37.23,37.24,37.17,37.18,78800.0,24.78,24.7866,24.74,24.7467,78800.0
2008-01-29 12:20:00,37.18,37.2,37.02,37.1,123600.0,24.7467,24.76,24.6402,24.6935,123600.0
2008-01-29 12:30:00,37.1,37.12,37.05,37.08,110800.0,24.6935,24.7068,24.6602,24.6801,110800.0
2008-01-29 12:40:00,37.08,37.13,37.07,37.1,59000.0,24.6801,24.7134,24.6735,24.6935,59000.0
2008-01-29 12:50:00,37.11,37.11,37.08,37.09,31600.0,24.7001,24.7001,24.6801,24.6868,31600.0
2008-01-29 13:00:00,37.1,37.11,37.03,37.03,66800.0,24.6935,24.7001,24.6469,24.6469,66800.0
2008-01-29 13:10:00,37.04,37.1,37.04,37.08,33600.0,24.6535,24.6935,24.6535,24.6801,33600.0
2008-01-29 13:20:00,37.08,37.09,37.03,37.09,52600.0,24.6801,24.6868,24.6469,24.6868,52600.0
2008-01-29 13:30:00,37.07,37.09,37.02,37.05,49600.0,24.6735,24.6868,24.6402,24.6602,49600.0
2008-01-29 13:40:00,37.04,37.05,36.99,37.01,81200.0,24.6535,24.6602,24.6202,24.6336,81200.0
2008-01-29 13:50:00,37.01,37.03,36.96,36.97,53400.0,24.6336,24.6469,24.6003,24.6069,53400.0
2008-01-29 14:00:00,36.98,37.01,36.93,36.93,79200.0,24.6136,24.6336,24.5803,24.5803,79200.0
2008-01-29 14:10:00,36.93,36.97,36.88,36.95,90000.0,24.5803,24.6069,24.547,24.5936,90000.0
2008-01-29 14:20:00,36.96,36.99,36.88,36.99,74200.0,24.6003,24.6202,24.547,24.6202,74200.0
2008-01-29 14:30:00,36.99,37.21,36.95,36.99,82600.0,24.6202,24.7667,24.5936,24.6202,82600.0
2008-01-29 14:40:00,36.99,37.02,36.98,36.99,88800.0,24.6202,24.6402,24.6136,24.6202,88800.0
2008-01-29 14:50:00,36.99,37.06,36.99,37.04,108400.0,24.6202,24.6668,24.6202,24.6535,108400.0
2008-01-29 15:00:00,37.05,37.11,37.0,37.09,151800.0,24.6602,24.7001,24.6269,24.6868,151800.0
2008-01-29 15:10:00,37.09,37.1,37.02,37.03,153200.0,24.6868,24.6935,24.6402,24.6469,153200.0
2008-01-29 15:20:00,37.03,37.12,37.03,37.08,146400.0,24.6469,24.7068,24.6469,24.6801,146400.0
2008-01-29 15:30:00,37.08,37.1,37.02,37.03,153800.0,24.6801,24.6935,24.6402,24.6469,153800.0
2008-01-29 15:40:00,37.02,37.04,36.95,36.96,187000.0,24.6402,24.6535,24.5936,24.6003,187000.0
2008-01-29 15:50:00,36.96,37.04,36.96,37.0,203000.0,24.6003,24.6535,24.6003,24.6269,203000.0
2008-01-30 09:30:00,37.15,37.15,36.87,36.92,117600.0,24.7267,24.7267,24.5404,24.5737,117600.0
2008-01-30 09:40:00,36.9,36.96,36.85,36.95,72800.0,24.5603,24.6003,24.5271,24.5936,72800.0
2008-01-30 09:50:00,36.94,37.02,36.88,37.01,306400.0,24.587,24.6402,24.547,24.6336,306400.0
2008-01-30 10:00:00,37.0,37.15,36.95,36.97,132800.0,24.6269,24.7267,24.5936,24.6069,132800.0
2008-01-30 10:10:00,36.96,37.04,36.93,37.04,81000.0,24.6003,24.6535,24.5803,24.6535,81000.0
2008-01-30 10:20:00,37.04,37.06,36.94,36.99,62800.0,24.6535,24.6668,24.587,24.6202,62800.0
2008-01-30 10:30:00,36.99,37.06,36.98,37.03,63400.0,24.6202,24.6668,24.6136,24.6469,63400.0
2008-01-30 10:40:00,37.03,37.07,37.03,37.07,55600.0,24.6469,24.6735,24.6469,24.6735,55600.0
2008-01-30 10:50:00,37.07,37.08,37.0,37.08,56000.0,24.6735,24.6801,24.6269,24.6801,56000.0
2008-01-30 11:00:00,37.08,37.13,37.07,37.12,291200.0,24.6801,24.7134,24.6735,24.7068,291200.0
2008-01-30 11:10:00,37.12,37.18,37.1,37.17,78800.0,24.7068,24.7467,24.6935,24.74,78800.0
2008-01-30 11:20:00,37.17,37.29,37.16,37.27,88600.0,24.74,24.8199,24.7334,24.8066,88600.0
2008-01-30 11:30:00,37.26,37.26,37.18,37.21,94600.0,24.8,24.8,24.7467,24.7667,94600.0
2008-01-30 11:40:00,37.2,37.3,37.2,37.27,95600.0,24.76,24.8266,24.76,24.8066,95600.0
2008-01-30 11:50:00,37.27,37.28,37.19,37.24,150200.0,24.8066,24.8133,24.7534,24.7866,150200.0
2008-01-30 12:00:00,37.24,37.27,37.18,37.22,163400.0,24.7866,24.8066,24.7467,24.7733,163400.0
2008-01-30 12:10:00,37.21,37.24,37.21,37.22,61200.0,24.7667,24.7866,24.7667,24.7733,61200.0
2008-01-30 12:20:00,37.22,37.23,37.15,37.16,77400.0,24.7733,24.78,24.7267,24.7334,77400.0
2008-01-30 12:30:00,37.15,37.2,37.15,37.16,48600.0,24.7267,24.76,24.7267,24.7334,48600.0
2008-01-30 12:40:00,37.16,37.18,37.15,37.17,41200.0,24.7334,24.7467,24.7267,24.74,41200.0
2008-01-30 12:50:00,37.17,37.18,37.11,37.15,59000.0,24.74,24.7467,24.7001,24.7267,59000.0
2008-01-30 13:00:00,37.15,37.17,37.15,37.17,55000.0,24.7267,24.74,24.7267,24.74,55000.0
2008-01-30 13:10:00,37.17,37.24,37.15,37.22,69000.0,24.74,24.7866,24.7267,24.7733,69000.0
2008-01-30 13:20:00,37.2,37.28,37.17,37.22,55800.0,24.76,24.8133,24.74,24.7733,55800.0
2008-01-30 13:30:00,37.23,37.23,37.16,37.19,41800.0,24.78,24.78,24.7334,24.7534,41800.0
2008-01-30 13:40:00,37.19,37.22,37.13,37.13,77000.0,24.7534,24.7733,24.7134,24.7134,77000.0
2008-01-30 13:50:00,37.13,37.17,37.08,37.09,43800.0,24.7134,24.74,24.6801,24.6868,43800.0
2008-01-30 14:00:00,37.09,37.19,37.08,37.16,53200.0,24.6868,24.7534,24.6801,24.7334,53200.0
2008-01-30 14:10:00,37.16,37.49,37.0,37.42,190200.0,24.7334,24.953,24.6269,24.9064,190200.0
2008-01-30 14:20:00,37.38,37.49,37.12,37.24,308400.0,24.8798,24.953,24.7068,24.7866,308400.0
2008-01-30 14:30:00,37.24,37.25,37.03,37.13,356800.0,24.7866,24.7933,24.6469,24.7134,356800.0
2008-01-30 14:40:00,37.16,37.27,37.13,37.19,235200.0,24.7334,24.8066,24.7134,24.7534,235200.0
2008-01-30 14:50:00,37.2,37.38,37.2,37.35,240800.0,24.76,24.8798,24.76,24.8599,240800.0
2008-01-30 15:00:00,37.35,37.38,37.24,37.27,231600.0,24.8599,24.8798,24.7866,24.8066,231600.0
2008-01-30 15:10:00,37.26,37.29,37.16,37.19,219800.0,24.8,24.8199,24.7334,24.7534,219800.0
2008-01-30 15:20:00,37.19,37.21,37.01,37.02,209800.0,24.7534,24.7667,24.6336,24.6402,209800.0
2008-01-30 15:30:00,37.02,37.05,36.85,36.9,337400.0,24.6402,24.6602,24.5271,24.5603,337400.0
2008-01-30 15:40:00,36.88,36.95,36.79,36.88,319000.0,24.547,24.5936,24.4871,24.547,319000.0
2008-01-30 15:50:00,36.9,36.93,36.51,36.73,549400.0,24.5603,24.5803,24.3008,24.4472,549400.0
2008-01-31 09:30:00,37.44,37.87,37.07,37.78,666600.0,24.9198,25.206,24.6735,25.1461,666600.0
2008-01-31 09:40:00,37.79,38.01,37.77,37.87,599000.0,25.1527,25.2991,25.1394,25.206,599000.0
2008-01-31 09:50:00,37.85,37.97,37.67,37.92,422600.0,25.1927,25.2725,25.0728,25.2392,422600.0
2008-01-31 10:00:00,37.91,37.93,37.73,37.81,174000.0,25.2326,25.2459,25.1128,25.166,174000.0
2008-01-31 10:10:00,37.79,37.79,37.58,37.67,150000.0,25.1527,25.1527,25.0129,25.0728,150000.0
2008-01-31 10:20:00,37.66,37.79,37.65,37.77,158000.0,25.0662,25.1527,25.0595,25.1394,158000.0
2008-01-31 10:30:00,37.76,37.8,37.7,37.74,188200.0,25.1327,25.1594,25.0928,25.1194,188200.0
2008-01-31 10:40:00,37.74,38.0,37.74,38.0,135200.0,25.1194,25.2925,25.1194,25.2925,135200.0
2008-01-31 10:50:00,38.0,38.34,37.98,38.34,368600.0,25.2925,25.5188,25.2792,25.5188,368600.0
2008-01-31 11:00:00,38.34,38.45,38.23,38.23,340000.0,25.5188,25.592,25.4456,25.4456,340000.0
2008-01-31 11:10:00,38.24,38.33,38.17,38.31,220600.0,25.4522,25.5121,25.4056,25.4988,220600.0
2008-01-31 11:20:00,38.31,38.39,38.04,38.1,228000.0,25.4988,25.5521,25.3191,25.359,228000.0
2008-01-31 11:30:00,38.1,38.21,38.06,38.11,141800.0,25.359,25.4323,25.3324,25.3657,141800.0
2008-01-31 11:40:00,38.11,38.17,38.01,38.01,167000.0,25.3657,25.4056,25.2991,25.2991,167000.0
2008-01-31 11:50:00,38.01,38.06,37.9,38.02,477000.0,25.2991,25.3324,25.2259,25.3058,477000.0
2008-01-31 12:00:00,38.02,38.02,37.95,37.97,201400.0,25.3058,25.3058,25.2592,25.2725,201400.0
2008-01-31 12:10:00,37.98,37.99,37.87,37.89,215400.0,25.2792,25.2858,25.206,25.2193,215400.0
2008-01-31 12:20:00,37.89,37.95,37.75,37.85,204400.0,25.2193,25.2592,25.1261,25.1927,204400.0
2008-01-31 12:30:00,37.85,37.93,37.85,37.92,163000.0,25.1927,25.2459,25.1927,25.2392,163000.0
2008-01-31 12:40:00,37.92,37.98,37.91,37.96,113200.0,25.2392,25.2792,25.2326,25.2659,113200.0
2008-01-31 12:50:00,37.96,37.99,37.88,37.98,119400.0,25.2659,25.2858,25.2126,25.2792,119400.0
2008-01-31 13:00:00,37.99,38.02,37.94,38.0,176000.0,25.2858,25.3058,25.2526,25.2925,176000.0
2008-01-31 13:10:00,38.0,38.02,37.94,38.01,173000.0,25.2925,25.3058,25.2526,25.2991,173000.0
2008-01-31 13:20:00,37.99,38.02,37.92,38.01,169800.0,25.2858,25.3058,25.2392,25.2991,169800.0
2008-01-31 13:30:00,38.01,38.05,37.99,37.99,147000.0,25.2991,25.3258,25.2858,25.2858,147000.0
2008-01-31 13:40:00,37.99,38.04,37.95,38.02,128600.0,25.2858,25.3191,25.2592,25.3058,128600.0
2008-01-31 13:50:00,38.02,38.05,37.97,37.99,135000.0,25.3058,25.3258,25.2725,25.2858,135000.0
2008-01-31 14:00:00,37.99,38.02,37.93,37.93,150600.0,25.2858,25.3058,25.2459,25.2459,150600.0
2008-01-31 14:10:00,37.94,38.02,37.94,38.0,271000.0,25.2526,25.3058,25.2526,25.2925,271000.0
2008-01-31 14:20:00,38.0,38.09,37.99,38.08,146800.0,25.2925,25.3524,25.2858,25.3457,146800.0
2008-01-31 14:30:00,38.07,38.13,38.02,38.07,225400.0,25.3391,25.379,25.3058,25.3391,225400.0
2008-01-31 14:40:00,38.06,38.14,37.99,38.14,179600.0,25.3324,25.3857,25.2858,25.3857,179600.0
2008-01-31 14:50:00,38.14,38.25,38.08,38.24,188000.0,25.3857,25.4589,25.3457,25.4522,188000.0
2008-01-31 15:00:00,38.24,38.32,38.23,38.26,427200.0,25.4522,25.5055,25.4456,25.4655,427200.0
2008-01-31 15:10:00,38.27,38.38,38.23,38.24,229400.0,25.4722,25.5454,25.4456,25.4522,229400.0
2008-01-31 15:20:00,38.24,38.31,38.22,38.22,285000.0,25.4522,25.4988,25.4389,25.4389,285000.0
2008-01-31 15:30:00,38.22,38.27,38.1,38.12,493600.0,25.4389,25.4722,25.359,25.3724,493600.0
2008-01-31 15:40:00,38.12,38.6,38.12,38.58,585000.0,25.3724,25.6918,25.3724,25.6785,585000.0
2008-01-31 15:50:00,38.58,38.6,38.14,38.29,711400.0,25.6785,25.6918,25.3857,25.4855,711400.0
2008-02-01 09:30:00,38.44,38.44,37.76,37.93,357800.0,25.5854,25.5854,25.1327,25.2459,357800.0
2008-02-01 09:40:00,37.92,38.21,37.89,38.21,202600.0,25.2392,25.4323,25.2193,25.4323,202600.0
2008-02-01 09:50:00,38.21,38.29,38.19,38.24,254800.0,25.4323,25.4855,25.419,25.4522,254800.0
2008-02-01 10:00:00,38.24,38.46,38.22,38.27,177800.0,25.4522,25.5987,25.4389,25.4722,177800.0
2008-02-01 10:10:00,38.29,38.33,38.19,38.26,112400.0,25.4855,25.5121,25.419,25.4655,112400.0
2008-02-01 10:20:00,38.27,38.3,38.13,38.16,147000.0,25.4722,25.4922,25.379,25.399,147000.0
2008-02-01 10:30:00,38.13,38.16,38.02,38.02,222800.0,25.379,25.399,25.3058,25.3058,222800.0
2008-02-01 10:40:00,38.04,38.13,37.99,38.01,179000.0,25.3191,25.379,25.2858,25.2991,179000.0
2008-02-01 10:50:00,38.0,38.07,37.98,38.02,216200.0,25.2925,25.3391,25.2792,25.3058,216200.0
2008-02-01 11:00:00,38.02,38.08,37.99,38.04,229200.0,25.3058,25.3457,25.2858,25.3191,229200.0
2008-02-01 11:10:00,38.04,38.09,37.99,38.06,147600.0,25.3191,25.3524,25.2858,25.3324,147600.0
2008-02-01 11:20:00,38.05,38.08,37.94,37.96,202200.0,25.3258,25.3457,25.2526,25.2659,202200.0
2008-02-01 11:30:00,37.96,38.02,37.92,38.01,99200.0,25.2659,25.3058,25.2392,25.2991,99200.0
2008-02-01 11:40:00,38.01,38.06,37.99,38.06,146800.0,25.2991,25.3324,25.2858,25.3324,146800.0
2008-02-01 11:50:00,38.06,38.06,37.83,37.87,215800.0,25.3324,25.3324,25.1793,25.206,215800.0
2008-02-01 12:00:00,37.87,37.87,37.77,37.84,167600.0,25.206,25.206,25.1394,25.186,167600.0
2008-02-01 12:10:00,37.84,37.85,37.76,37.79,132600.0,25.186,25.1927,25.1327,25.1527,132600.0
2008-02-01 12:20:00,37.79,37.81,37.74,37.75,146000.0,25.1527,25.166,25.1194,25.1261,146000.0
2008-02-01 12:30:00,37.76,37.8,37.74,37.77,168600.0,25.1327,25.1594,25.1194,25.1394,168600.0
2008-02-01 12:40:00,37.77,37.79,37.74,37.78,132600.0,25.1394,25.1527,25.1194,25.1461,132600.0
2008-02-01 12:50:00,37.77,37.84,37.74,37.74,87400.0,25.1394,25.186,25.1194,25.1194,87400.0
2008-02-01 13:00:00,37.75,37.88,37.75,37.8,141600.0,25.1261,25.2126,25.1261,25.1594,141600.0
2008-02-01 13:10:00,37.8,37.82,37.75,37.8,81600.0,25.1594,25.1727,25.1261,25.1594,81600.0
2008-02-01 13:20:00,37.81,37.81,37.78,37.81,74800.0,25.166,25.166,25.1461,25.166,74800.0
2008-02-01 13:30:00,37.8,37.85,37.8,37.83,135400.0,25.1594,25.1927,25.1594,25.1793,135400.0
2008-02-01 13:40:00,37.83,37.87,37.8,37.8,145600.0,25.1793,25.206,25.1594,25.1594,145600.0
2008-02-01 13:50:00,37.81,37.81,37.74,37.74,111000.0,25.166,25.166,25.1194,25.1194,111000.0
2008-02-01 14:00:00,37.74,37.79,37.69,37.79,149200.0,25.1194,25.1527,25.0862,25.1527,149200.0
2008-02-01 14:10:00,37.79,37.81,37.74,37.8,112200.0,25.1527,25.166,25.1194,25.1594,112200.0
2008-02-01 14:20:00,37.8,37.82,37.76,37.8,136400.0,25.1594,25.1727,25.1327,25.1594,136400.0
2008-02-01 14:30:00,37.81,37.82,37.79,37.8,175000.0,25.166,25.1727,25.1527,25.1594,175000.0
2008-02-01 14:40:00,37.8,37.81,37.74,37.77,139600.0,25.1594,25.166,25.1194,25.1394,139600.0
2008-02-01 14:50:00,37.76,37.81,37.75,37.8,193000.0,25.1327,25.166,25.1261,25.1594,193000.0
2008-02-01 15:00:00,37.8,37.84,37.77,37.78,250600.0,25.1594,25.186,25.1394,25.1461,250600.0
2008-02-01 15:10:00,37.78,37.8,37.73,37.76,228000.0,25.1461,25.1594,25.1128,25.1327,228000.0
2008-02-01 15:20:00,37.76,37.77,37.69,37.75,230600.0,25.1327,25.1394,25.0862,25.1261,230600.0
2008-02-01 15:30:00,37.74,37.76,37.58,37.62,354200.0,25.1194,25.1327,25.0129,25.0396,354200.0
2008-02-01 15:40:00,37.61,37.67,37.58,37.64,310400.0,25.0329,25.0728,25.0129,25.0529,310400.0
2008-02-01 15:50:00,37.63,37.7,37.61,37.69,356400.0,25.0462,25.0928,25.0329,25.0862,356400.0
2008-02-04 09:30:00,37.72,37.8,37.55,37.65,129000.0,25.1061,25.1594,24.993,25.0595,129000.0
2008-02-04 09:40:00,37.66,37.87,37.66,37.81,156200.0,25.0662,25.206,25.0662,25.166,156200.0
2008-02-04 09:50:00,37.8,37.85,37.77,37.85,123600.0,25.1594,25.1927,25.1394,25.1927,123600.0
2008-02-04 10:00:00,37.84,37.91,37.79,37.81,145800.0,25.186,25.2326,25.1527,25.166,145800.0
2008-02-04 10:10:00,37.82,37.95,37.8,37.93,107200.0,25.1727,25.2592,25.1594,25.2459,107200.0
2008-02-04 10:20:00,37.93,37.94,37.9,37.91,103400.0,25.2459,25.2526,25.2259,25.2326,103400.0
2008-02-04 10:30:00,37.91,37.91,37.79,37.8,125800.0,25.2326,25.2326,25.1527,25.1594,125800.0
2008-02-04 10:40:00,37.8,37.83,37.79,37.82,88800.0,25.1594,25.1793,25.1527,25.1727,88800.0
2008-02-04 10:50:00,37.81,37.82,37.72,37.73,104800.0,25.166,25.1727,25.1061,25.1128,104800.0
2008-02-04 11:00:00,37.73,37.77,37.71,37.74,131600.0,25.1128,25.1394,25.0995,25.1194,131600.0
2008-02-04 11:10:00,37.74,37.77,37.74,37.75,91400.0,25.1194,25.1394,25.1194,25.1261,91400.0
2008-02-04 11:20:00,37.75,37.78,37.74,37.78,82000.0,25.1261,25.1461,25.1194,25.1461,82000.0
2008-02-04 11:30:00,37.77,37.81,37.76,37.76,71400.0,25.1394,25.166,25.1327,25.1327,71400.0
2008-02-04 11:40:00,37.76,37.77,37.7,37.72,57400.0,25.1327,25.1394,25.0928,25.1061,57400.0
2008-02-04 11:50:00,37.72,37.76,37.7,37.7,82200.0,25.1061,25.1327,25.0928,25.0928,82200.0
2008-02-04 12:00:00,37.7,37.77,37.69,37.77,81000.0,25.0928,25.1394,25.0862,25.1394,81000.0
2008-02-04 12:10:00,37.77,37.79,37.73,37.74,56400.0,25.1394,25.1527,25.1128,25.1194,56400.0
2008-02-04 12:20:00,37.74,37.74,37.65,37.67,95000.0,25.1194,25.1194,25.0595,25.0728,95000.0
2008-02-04 12:30:00,37.67,37.72,37.63,37.63,129000.0,25.0728,25.1061,25.0462,25.0462,129000.0
2008-02-04 12:40:00,37.63,37.65,37.56,37.57,83400.0,25.0462,25.0595,24.9996,25.0063,83400.0
2008-02-04 12:50:00,37.57,37.6,37.53,37.53,88400.0,25.0063,25.0263,24.9797,24.9797,88400.0
2008-02-04 13:00:00,37.54,37.56,37.4,37.47,161200.0,24.9863,24.9996,24.8931,24.9397,161200.0
2008-02-04 13:10:00,37.47,37.51,37.43,37.48,133400.0,24.9397,24.9664,24.9131,24.9464,133400.0
2008-02-04 13:20:00,37.47,37.48,37.4,37.45,162200.0,24.9397,24.9464,24.8931,24.9264,162200.0
2008-02-04 13:30:00,37.45,37.52,37.45,37.49,91600.0,24.9264,24.973,24.9264,24.953,91600.0
2008-02-04 13:40:00,37.49,37.53,37.41,37.47,132600.0,24.953,24.9797,24.8998,24.9397,132600.0
2008-02-04 13:50:00,37.46,37.51,37.42,37.44,105000.0,24.9331,24.9664,24.9064,24.9198,105000.0
2008-02-04 14:00:00,37.44,37.46,37.35,37.35,153800.0,24.9198,24.9331,24.8599,24.8599,153800.0
2008-02-04 14:10:00,37.35,37.4,37.32,37.38,178000.0,24.8599,24.8931,24.8399,24.8798,178000.0
2008-02-04 14:20:00,37.38,37.4,37.32,37.39,271200.0,24.8798,24.8931,24.8399,24.8865,271200.0
2008-02-04 14:30:00,37.38,37.38,37.29,37.29,138000.0,24.8798,24.8798,24.8199,24.8199,138000.0
2008-02-04 14:40:00,37.29,37.31,37.25,37.31,100800.0,24.8199,24.8332,24.7933,24.8332,100800.0
2008-02-04 14:50:00,37.31,37.37,37.3,37.35,161800.0,24.8332,24.8732,24.8266,24.8599,161800.0
2008-02-04 15:00:00,37.34,37.37,37.32,37.34,154800.0,24.8532,24.8732,24.8399,24.8532,154800.0
2008-02-04 15:10:00,37.34,37.35,37.33,37.34,107600.0,24.8532,24.8599,24.8465,24.8532,107600.0
2008-02-04 15:20:00,37.34,37.38,37.33,37.35,148200.0,24.8532,24.8798,24.8465,24.8599,148200.0
2008-02-04 15:30:00,37.35,37.38,37.32,37.37,181600.0,24.8599,24.8798,24.8399,24.8732,181600.0
2008-02-04 15:40:00,37.37,37.42,37.33,37.35,260400.0,24.8732,24.9064,24.8465,24.8599,260400.0
2008-02-04 15:50:00,37.35,37.35,37.26,37.32,369000.0,24.8599,24.8599,24.8,24.8399,369000.0
2008-02-05 09:30:00,37.51,37.61,37.2,37.33,284600.0,24.9664,25.0329,24.76,24.8465,284600.0
2008-02-05 09:40:00,37.31,37.35,37.13,37.16,165000.0,24.8332,24.8599,24.7134,24.7334,165000.0
2008-02-05 09:50:00,37.17,37.27,37.17,37.18,250600.0,24.74,24.8066,24.74,24.7467,250600.0
2008-02-05 10:00:00,37.17,37.18,37.02,37.07,186600.0,24.74,24.7467,24.6402,24.6735,186600.0
2008-02-05 10:10:00,37.06,37.08,36.95,37.01,244000.0,24.6668,24.6801,24.5936,24.6336,244000.0
2008-02-05 10:20:00,37.01,37.05,36.99,37.03,164000.0,24.6336,24.6602,24.6202,24.6469,164000.0
2008-02-05 10:30:00,37.02,37.07,37.01,37.07,265400.0,24.6402,24.6735,24.6336,24.6735,265400.0
2008-02-05 10:40:00,37.07,37.13,37.05,37.07,173000.0,24.6735,24.7134,24.6602,24.6735,173000.0
2008-02-05 10:50:00,37.07,37.13,37.03,37.12,160200.0,24.6735,24.7134,24.6469,24.7068,160200.0
2008-02-05 11:00:00,37.12,37.13,36.99,37.01,168000.0,24.7068,24.7134,24.6202,24.6336,168000.0
2008-02-05 11:10:00,37.02,37.1,37.0,37.03,204800.0,24.6402,24.6935,24.6269,24.6469,204800.0
2008-02-05 11:20:00,37.04,37.16,37.04,37.13,116400.0,24.6535,24.7334,24.6535,24.7134,116400.0
2008-02-05 11:30:00,37.14,37.23,37.09,37.11,195800.0,24.7201,24.78,24.6868,24.7001,195800.0
2008-02-05 11:40:00,37.1,37.18,37.02,37.12,112000.0,24.6935,24.7467,24.6402,24.7068,112000.0
2008-02-05 11:50:00,37.12,37.2,37.07,37.08,157800.0,24.7068,24.76,24.6735,24.6801,157800.0
2008-02-05 12:00:00,37.08,37.13,37.04,37.11,87600.0,24.6801,24.7134,24.6535,24.7001,87600.0
2008-02-05 12:10:00,37.11,37.15,37.1,37.13,76000.0,24.7001,24.7267,24.6935,24.7134,76000.0
2008-02-05 12:20:00,37.12,37.18,37.1,37.13,87600.0,24.7068,24.7467,24.6935,24.7134,87600.0
2008-02-05 12:30:00,37.12,37.26,37.1,37.24,307200.0,24.7068,24.8,24.6935,24.7866,307200.0
2008-02-05 12:40:00,37.24,37.3,37.22,37.29,129000.0,24.7866,24.8266,24.7733,24.8199,129000.0
2008-02-05 12:50:00,37.29,37.35,37.28,37.31,117000.0,24.8199,24.8599,24.8133,24.8332,117000.0
2008-02-05 13:00:00,37.3,37.46,37.29,37.38,144000.0,24.8266,24.9331,24.8199,24.8798,144000.0
2008-02-05 13:10:00,37.37,37.43,37.3,37.43,148400.0,24.8732,24.9131,24.8266,24.9131,148400.0
2008-02-05 13:20:00,37.42,37.5,37.42,37.46,135400.0,24.9064,24.9597,24.9064,24.9331,135400.0
2008-02-05 13:30:00,37.45,37.5,37.42,37.47,159800.0,24.9264,24.9597,24.9064,24.9397,159800.0
2008-02-05 13:40:00,37.47,37.49,37.42,37.43,260000.0,24.9397,24.953,24.9064,24.9131,260000.0
2008-02-05 13:50:00,37.43,37.44,37.42,37.42,223800.0,24.9131,24.9198,24.9064,24.9064,223800.0
2008-02-05 14:00:00,37.42,37.43,37.34,37.42,227000.0,24.9064,24.9131,24.8532,24.9064,227000.0
2008-02-05 14:10:00,37.41,37.44,37.41,37.44,137000.0,24.8998,24.9198,24.8998,24.9198,137000.0
2008-02-05 14:20:00,37.44,37.47,37.41,37.46,141600.0,24.9198,24.9397,24.8998,24.9331,141600.0
2008-02-05 14:30:00,37.47,37.49,37.42,37.49,191400.0,24.9397,24.953,24.9064,24.953,191400.0
2008-02-05 14:40:00,37.49,37.55,37.47,37.51,156000.0,24.953,24.993,24.9397,24.9664,156000.0
2008-02-05 14:50:00,37.49,37.57,37.48,37.53,240200.0,24.953,25.0063,24.9464,24.9797,240200.0
2008-02-05 15:00:00,37.53,37.54,37.49,37.52,235000.0,24.9797,24.9863,24.953,24.973,235000.0
2008-02-05 15:10:00,37.52,37.57,37.48,37.57,144200.0,24.973,25.0063,24.9464,25.0063,144200.0
2008-02-05 15:20:00,37.57,37.6,37.45,37.5,273800.0,25.0063,25.0263,24.9264,24.9597,273800.0
2008-02-05 15:30:00,37.51,37.55,37.49,37.55,248000.0,24.9664,24.993,24.953,24.993,248000.0
2008-02-05 15:40:00,37.55,37.58,37.48,37.49,476400.0,24.993,25.0129,24.9464,24.953,476400.0
2008-02-05 15:50:00,37.5,37.52,37.44,37.45,440200.0,24.9597,24.973,24.9198,24.9264,440200.0
2008-02-06 09:30:00,37.7,37.94,37.65,37.73,250200.0,25.0928,25.2526,25.0595,25.1128,250200.0
2008-02-06 09:40:00,37.73,37.8,37.63,37.63,128600.0,25.1128,25.1594,25.0462,25.0462,128600.0
2008-02-06 09:50:00,37.63,37.63,37.5,37.52,297000.0,25.0462,25.0462,24.9597,24.973,297000.0
2008-02-06 10:00:00,37.52,37.54,37.35,37.54,254000.0,24.973,24.9863,24.8599,24.9863,254000.0
2008-02-06 10:10:00,37.55,37.6,37.49,37.51,188400.0,24.993,25.0263,24.953,24.9664,188400.0
2008-02-06 10:20:00,37.51,37.56,37.47,37.5,77000.0,24.9664,24.9996,24.9397,24.9597,77000.0
2008-02-06 10:30:00,37.5,37.56,37.48,37.51,125800.0,24.9597,24.9996,24.9464,24.9664,125800.0
2008-02-06 10:40:00,37.49,37.65,37.49,37.63,90200.0,24.953,25.0595,24.953,25.0462,90200.0
2008-02-06 10:50:00,37.62,37.63,37.56,37.6,58000.0,25.0396,25.0462,24.9996,25.0263,58000.0
2008-02-06 11:00:00,37.59,37.59,37.48,37.48,148400.0,25.0196,25.0196,24.9464,24.9464,148400.0
2008-02-06 11:10:00,37.48,37.58,37.42,37.45,115000.0,24.9464,25.0129,24.9064,24.9264,115000.0
2008-02-06 11:20:00,37.44,37.58,37.43,37.56,70000.0,24.9198,25.0129,24.9131,24.9996,70000.0
2008-02-06 11:30:00,37.55,37.7,37.52,37.59,181600.0,24.993,25.0928,24.973,25.0196,181600.0
2008-02-06 11:40:00,37.58,37.59,37.52,37.52,64200.0,25.0129,25.0196,24.973,24.973,64200.0
2008-02-06 11:50:00,37.52,37.6,37.48,37.54,131200.0,24.973,25.0263,24.9464,24.9863,131200.0
2008-02-06 12:00:00,37.55,37.58,37.49,37.57,130600.0,24.993,25.0129,24.953,25.0063,130600.0
2008-02-06 12:10:00,37.57,37.57,37.51,37.52,108000.0,25.0063,25.0063,24.9664,24.973,108000.0
2008-02-06 12:20:00,37.52,37.53,37.5,37.51,70400.0,24.973,24.9797,24.9597,24.9664,70400.0
2008-02-06 12:30:00,37.51,37.52,37.41,37.47,120800.0,24.9664,24.973,24.8998,24.9397,120800.0
2008-02-06 12:40:00,37.47,37.48,37.39,37.41,69400.0,24.9397,24.9464,24.8865,24.8998,69400.0
2008-02-06 12:50:00,37.41,37.42,37.37,37.38,50600.0,24.8998,24.9064,24.8732,24.8798,50600.0
2008-02-06 13:00:00,37.38,37.41,37.35,37.38,70400.0,24.8798,24.8998,24.8599,24.8798,70400.0
2008-02-06 13:10:00,37.38,37.42,37.38,37.4,59600.0,24.8798,24.9064,24.8798,24.8931,59600.0
2008-02-06 13:20:00,37.4,37.41,37.32,37.33,57000.0,24.8931,24.8998,24.8399,24.8465,57000.0
2008-02-06 13:30:00,37.33,37.33,37.27,37.27,78800.0,24.8465,24.8465,24.8066,24.8066,78800.0
2008-02-06 13:40:00,37.27,37.32,37.27,37.29,59200.0,24.8066,24.8399,24.8066,24.8199,59200.0
2008-02-06 13:50:00,37.29,37.31,37.25,37.25,88600.0,24.8199,24.8332,24.7933,24.7933,88600.0
2008-02-06 14:00:00,37.26,37.28,37.23,37.27,63600.0,24.8,24.8133,24.78,24.8066,63600.0
2008-02-06 14:10:00,37.27,37.3,37.2,37.27,111000.0,24.8066,24.8266,24.76,24.8066,111000.0
2008-02-06 14:20:00,37.28,37.31,37.23,37.27,96000.0,24.8133,24.8332,24.78,24.8066,96000.0
2008-02-06 14:30:00,37.27,37.34,37.23,37.3,125800.0,24.8066,24.8532,24.78,24.8266,125800.0
2008-02-06 14:40:00,37.31,37.33,37.27,37.32,113800.0,24.8332,24.8465,24.8066,24.8399,113800.0
2008-02-06 14:50:00,37.32,37.33,37.25,37.25,136800.0,24.8399,24.8465,24.7933,24.7933,136800.0
2008-02-06 15:00:00,37.25,37.29,37.25,37.26,131600.0,24.7933,24.8199,24.7933,24.8,131600.0
2008-02-06 15:10:00,37.26,37.31,37.16,37.24,181200.0,24.8,24.8332,24.7334,24.7866,181200.0
2008-02-06 15:20:00,37.24,37.31,37.23,37.27,177400.0,24.7866,24.8332,24.78,24.8066,177400.0
2008-02-06 15:30:00,37.26,37.33,37.23,37.27,160200.0,24.8,24.8465,24.78,24.8066,160200.0
2008-02-06 15:40:00,37.27,37.31,37.24,37.3,158200.0,24.8066,24.8332,24.7866,24.8266,158200.0
2008-02-06 15:50:00,37.29,37.29,37.16,37.2,285000.0,24.8199,24.8199,24.7334,24.76,285000.0
2008-02-07 09:30:00,37.08,37.5,37.08,37.25,289200.0,24.6801,24.9597,24.6801,24.7933,289200.0
2008-02-07 09:40:00,37.24,37.56,37.23,37.56,172000.0,24.7866,24.9996,24.78,24.9996,172000.0
2008-02-07 09:50:00,37.55,37.6,37.42,37.59,128000.0,24.993,25.0263,24.9064,25.0196,128000.0
2008-02-07 10:00:00,37.59,37.74,37.48,37.74,253600.0,25.0196,25.1194,24.9464,25.1194,253600.0
2008-02-07 10:10:00,37.74,37.9,37.73,37.8,202000.0,25.1194,25.2259,25.1128,25.1594,202000.0
2008-02-07 10:20:00,37.81,37.82,37.68,37.72,148000.0,25.166,25.1727,25.0795,25.1061,148000.0
2008-02-07 10:30:00,37.7,37.79,37.64,37.65,96400.0,25.0928,25.1527,25.0529,25.0595,96400.0
2008-02-07 10:40:00,37.65,37.65,37.59,37.63,87600.0,25.0595,25.0595,25.0196,25.0462,87600.0
2008-02-07 10:50:00,37.62,37.7,37.62,37.68,131200.0,25.0396,25.0928,25.0396,25.0795,131200.0
2008-02-07 11:00:00,37.68,37.7,37.58,37.59,117200.0,25.0795,25.0928,25.0129,25.0196,117200.0
2008-02-07 11:10:00,37.59,37.73,37.58,37.63,133800.0,25.0196,25.1128,25.0129,25.0462,133800.0
2008-02-07 11:20:00,37.64,37.72,37.6,37.63,153200.0,25.0529,25.1061,25.0263,25.0462,153200.0
2008-02-07 11:30:00,37.62,37.63,37.58,37.6,124800.0,25.0396,25.0462,25.0129,25.0263,124800.0
2008-02-07 11:40:00,37.6,37.66,37.56,37.65,190600.0,25.0263,25.0662,24.9996,25.0595,190600.0
2008-02-07 11:50:00,37.63,37.72,37.62,37.63,194000.0,25.0462,25.1061,25.0396,25.0462,194000.0
2008-02-07 12:00:00,37.62,37.68,37.56,37.56,105200.0,25.0396,25.0795,24.9996,24.9996,105200.0
2008-02-07 12:10:00,37.56,37.57,37.53,37.55,95800.0,24.9996,25.0063,24.9797,24.993,95800.0
2008-02-07 12:20:00,37.54,37.58,37.52,37.56,94600.0,24.9863,25.0129,24.973,24.9996,94600.0
2008-02-07 12:30:00,37.55,37.66,37.52,37.63,144800.0,24.993,25.0662,24.973,25.0462,144800.0
2008-02-07 12:40:00,37.65,37.65,37.53,37.59,99400.0,25.0595,25.0595,24.9797,25.0196,99400.0
2008-02-07 12:50:00,37.59,37.66,37.58,37.6,138400.0,25.0196,25.0662,25.0129,25.0263,138400.0
2008-02-07 13:00:00,37.6,37.6,37.56,37.58,75400.0,25.0263,25.0263,24.9996,25.0129,75400.0
2008-02-07 13:10:00,37.57,37.59,37.55,37.59,82400.0,25.0063,25.0196,24.993,25.0196,82400.0
2008-02-07 13:20:00,37.59,37.73,37.58,37.72,123800.0,25.0196,25.1128,25.0129,25.1061,123800.0
2008-02-07 13:30:00,37.71,37.73,37.65,37.67,102400.0,25.0995,25.1128,25.0595,25.0728,102400.0
2008-02-07 13:40:00,37.66,37.73,37.66,37.66,93800.0,25.0662,25.1128,25.0662,25.0662,93800.0
2008-02-07 13:50:00,37.66,37.79,37.63,37.77,96400.0,25.0662,25.1527,25.0462,25.1394,96400.0
2008-02-07 14:00:00,37.77,37.81,37.74,37.77,162000.0,25.1394,25.166,25.1194,25.1394,162000.0
2008-02-07 14:10:00,37.77,37.79,37.68,37.7,152400.0,25.1394,25.1527,25.0795,25.0928,152400.0
2008-02-07 14:20:00,37.7,37.72,37.63,37.71,160200.0,25.0928,25.1061,25.0462,25.0995,160200.0
2008-02-07 14:30:00,37.7,37.71,37.57,37.6,174800.0,25.0928,25.0995,25.0063,25.0263,174800.0
2008-02-07 14:40:00,37.6,37.67,37.54,37.67,180400.0,25.0263,25.0728,24.9863,25.0728,180400.0
2008-02-07 14:50:00,37.67,37.74,37.63,37.64,213400.0,25.0728,25.1194,25.0462,25.0529,213400.0
2008-02-07 15:00:00,37.64,37.68,37.63,37.63,229600.0,25.0529,25.0795,25.0462,25.0462,229600.0
2008-02-07 15:10:00,37.63,37.73,37.63,37.71,175800.0,25.0462,25.1128,25.0462,25.0995,175800.0
2008-02-07 15:20:00,37.71,37.74,37.66,37.71,182400.0,25.0995,25.1194,25.0662,25.0995,182400.0
2008-02-07 15:30:00,37.71,37.79,37.71,37.74,223800.0,25.0995,25.1527,25.0995,25.1194,223800.0
2008-02-07 15:40:00,37.74,37.76,37.67,37.71,326800.0,25.1194,25.1327,25.0728,25.0995,326800.0
2008-02-07 15:50:00,37.7,37.79,37.67,37.79,383400.0,25.0928,25.1527,25.0728,25.1527,383400.0
2008-02-08 09:30:00,37.68,37.77,37.46,37.55,321600.0,25.0795,25.1394,24.9331,24.993,321600.0
2008-02-08 09:40:00,37.52,37.57,37.44,37.46,72800.0,24.973,25.0063,24.9198,24.9331,72800.0
2008-02-08 09:50:00,37.48,37.54,37.4,37.54,77400.0,24.9464,24.9863,24.8931,24.9863,77400.0
2008-02-08 10:00:00,37.54,37.54,37.38,37.4,94400.0,24.9863,24.9863,24.8798,24.8931,94400.0
2008-02-08 10:10:00,37.4,37.45,37.36,37.44,95800.0,24.8931,24.9264,24.8665,24.9198,95800.0
2008-02-08 10:20:00,37.44,37.45,37.41,37.43,83200.0,24.9198,24.9264,24.8998,24.9131,83200.0
2008-02-08 10:30:00,37.43,37.43,37.37,37.42,127400.0,24.9131,24.9131,24.8732,24.9064,127400.0
2008-02-08 10:40:00,37.42,37.43,37.38,37.41,58600.0,24.9064,24.9131,24.8798,24.8998,58600.0
2008-02-08 10:50:00,37.41,37.42,37.38,37.39,81600.0,24.8998,24.9064,24.8798,24.8865,81600.0
2008-02-08 11:00:00,37.38,37.47,37.38,37.47,112600.0,24.8798,24.9397,24.8798,24.9397,112600.0
2008-02-08 11:10:00,37.47,37.49,37.43,37.47,84400.0,24.9397,24.953,24.9131,24.9397,84400.0
2008-02-08 11:20:00,37.47,37.52,37.43,37.48,97000.0,24.9397,24.973,24.9131,24.9464,97000.0
2008-02-08 11:30:00,37.48,37.51,37.46,37.49,83200.0,24.9464,24.9664,24.9331,24.953,83200.0
2008-02-08 11:40:00,37.5,37.52,37.43,37.48,122600.0,24.9597,24.973,24.9131,24.9464,122600.0
2008-02-08 11:50:00,37.48,37.51,37.45,37.46,157800.0,24.9464,24.9664,24.9264,24.9331,157800.0
2008-02-08 12:00:00,37.46,37.48,37.4,37.4,73600.0,24.9331,24.9464,24.8931,24.8931,73600.0
2008-02-08 12:10:00,37.4,37.42,37.32,37.35,95600.0,24.8931,24.9064,24.8399,24.8599,95600.0
2008-02-08 12:20:00,37.36,37.43,37.24,37.42,92000.0,24.8665,24.9131,24.7866,24.9064,92000.0
2008-02-08 12:30:00,37.43,37.45,37.31,37.33,69600.0,24.9131,24.9264,24.8332,24.8465,69600.0
2008-02-08 12:40:00,37.33,37.36,37.25,37.28,104800.0,24.8465,24.8665,24.7933,24.8133,104800.0
2008-02-08 12:50:00,37.27,37.35,37.26,37.27,129600.0,24.8066,24.8599,24.8,24.8066,129600.0
2008-02-08 13:00:00,37.27,37.31,37.22,37.31,90600.0,24.8066,24.8332,24.7733,24.8332,90600.0
2008-02-08 13:10:00,37.3,37.33,37.18,37.18,103200.0,24.8266,24.8465,24.7467,24.7467,103200.0
2008-02-08 13:20:00,37.2,37.27,37.16,37.27,61400.0,24.76,24.8066,24.7334,24.8066,61400.0
2008-02-08 13:30:00,37.25,37.28,37.18,37.26,77200.0,24.7933,24.8133,24.7467,24.8,77200.0
2008-02-08 13:40:00,37.27,37.29,37.17,37.24,128800.0,24.8066,24.8199,24.74,24.7866,128800.0
2008-02-08 13:50:00,37.23,37.32,37.23,37.24,89000.0,24.78,24.8399,24.78,24.7866,89000.0
2008-02-08 14:00:00,37.25,37.26,37.2,37.21,67800.0,24.7933,24.8,24.76,24.7667,67800.0
2008-02-08 14:10:00,37.21,37.27,37.19,37.27,59800.0,24.7667,24.8066,24.7534,24.8066,59800.0
2008-02-08 14:20:00,37.27,37.29,37.21,37.26,63200.0,24.8066,24.8199,24.7667,24.8,63200.0
2008-02-08 14:30:00,37.24,37.25,37.19,37.22,90000.0,24.7866,24.7933,24.7534,24.7733,90000.0
2008-02-08 14:40:00,37.22,37.22,37.15,37.15,88800.0,24.7733,24.7733,24.7267,24.7267,88800.0
2008-02-08 14:50:00,37.15,37.21,37.15,37.16,73200.0,24.7267,24.7667,24.7267,24.7334,73200.0
2008-02-08 15:00:00,37.16,37.17,37.12,37.16,95800.0,24.7334,24.74,24.7068,24.7334,95800.0
2008-02-08 15:10:00,37.15,37.24,37.13,37.24,103000.0,24.7267,24.7866,24.7134,24.7866,103000.0
2008-02-08 15:20:00,37.24,37.26,37.15,37.19,119000.0,24.7866,24.8,24.7267,24.7534,119000.0
2008-02-08 15:30:00,37.19,37.29,37.19,37.21,175000.0,24.7534,24.8199,24.7534,24.7667,175000.0
2008-02-08 15:40:00,37.2,37.32,37.17,37.27,197000.0,24.76,24.8399,24.74,24.8066,197000.0
2008-02-08 15:50:00,37.27,37.3,37.12,37.17,211000.0,24.8066,24.8266,24.7068,24.74,211000.0
2008-02-11 09:30:00,37.23,37.34,37.17,37.29,138000.0,24.78,24.8532,24.74,24.8199,138000.0
2008-02-11 09:40:00,37.3,37.44,37.27,37.41,89600.0,24.8266,24.9198,24.8066,24.8998,89600.0
2008-02-11 09:50:00,37.41,37.42,37.27,37.31,114000.0,24.8998,24.9064,24.8066,24.8332,114000.0
2008-02-11 10:00:00,37.32,37.46,37.32,37.43,112800.0,24.8399,24.9331,24.8399,24.9131,112800.0
2008-02-11 10:10:00,37.42,37.45,37.41,37.44,103000.0,24.9064,24.9264,24.8998,24.9198,103000.0
2008-02-11 10:20:00,37.45,37.56,37.43,37.56,135800.0,24.9264,24.9996,24.9131,24.9996,135800.0
2008-02-11 10:30:00,37.55,37.6,37.48,37.48,114600.0,24.993,25.0263,24.9464,24.9464,114600.0
2008-02-11 10:40:00,37.48,37.48,37.4,37.45,98800.0,24.9464,24.9464,24.8931,24.9264,98800.0
2008-02-11 10:50:00,37.46,37.48,37.43,37.45,107600.0,24.9331,24.9464,24.9131,24.9264,107600.0
2008-02-11 11:00:00,37.45,37.49,37.43,37.44,59200.0,24.9264,24.953,24.9131,24.9198,59200.0
2008-02-11 11:10:00,37.43,37.56,37.43,37.53,53200.0,24.9131,24.9996,24.9131,24.9797,53200.0
2008-02-11 11:20:00,37.53,37.58,37.49,37.51,60800.0,24.9797,25.0129,24.953,24.9664,60800.0
2008-02-11 11:30:00,37.51,37.54,37.45,37.54,86000.0,24.9664,24.9863,24.9264,24.9863,86000.0
2008-02-11 11:40:00,37.53,37.61,37.46,37.49,91800.0,24.9797,25.0329,24.9331,24.953,91800.0
2008-02-11 11:50:00,37.48,37.57,37.48,37.53,83400.0,24.9464,25.0063,24.9464,24.9797,83400.0
2008-02-11 12:00:00,37.52,37.58,37.5,37.53,130200.0,24.973,25.0129,24.9597,24.9797,130200.0
2008-02-11 12:10:00,37.54,37.55,37.48,37.5,109400.0,24.9863,24.993,24.9464,24.9597,109400.0
2008-02-11 12:20:00,37.51,37.51,37.46,37.48,66000.0,24.9664,24.9664,24.9331,24.9464,66000.0
2008-02-11 12:30:00,37.48,37.62,37.4,37.59,113400.0,24.9464,25.0396,24.8931,25.0196,113400.0
2008-02-11 12:40:00,37.6,37.73,37.58,37.69,51000.0,25.0263,25.1128,25.0129,25.0862,51000.0
2008-02-11 12:50:00,37.7,37.72,37.63,37.68,47400.0,25.0928,25.1061,25.0462,25.0795,47400.0
2008-02-11 13:00:00,37.69,37.74,37.66,37.71,101200.0,25.0862,25.1194,25.0662,25.0995,101200.0
2008-02-11 13:10:00,37.73,37.73,37.63,37.63,55200.0,25.1128,25.1128,25.0462,25.0462,55200.0
2008-02-11 13:20:00,37.63,37.65,37.62,37.65,48800.0,25.0462,25.0595,25.0396,25.0595,48800.0
2008-02-11 13:30:00,37.66,37.69,37.65,37.65,44000.0,25.0662,25.0862,25.0595,25.0595,44000.0
2008-02-11 13:40:00,37.65,37.66,37.57,37.6,69600.0,25.0595,25.0662,25.0063,25.0263,69600.0
2008-02-11 13:50:00,37.59,37.63,37.58,37.6,52600.0,25.0196,25.0462,25.0129,25.0263,52600.0
2008-02-11 14:00:00,37.6,37.63,37.59,37.61,56200.0,25.0263,25.0462,25.0196,25.0329,56200.0
2008-02-11 14:10:00,37.6,37.63,37.56,37.59,68800.0,25.0263,25.0462,24.9996,25.0196,68800.0
2008-02-11 14:20:00,37.59,37.6,37.54,37.57,60600.0,25.0196,25.0263,24.9863,25.0063,60600.0
2008-02-11 14:30:00,37.57,37.6,37.55,37.59,49200.0,25.0063,25.0263,24.993,25.0196,49200.0
2008-02-11 14:40:00,37.59,37.69,37.58,37.67,121800.0,25.0196,25.0862,25.0129,25.0728,121800.0
2008-02-11 14:50:00,37.66,37.73,37.66,37.69,55600.0,25.0662,25.1128,25.0662,25.0862,55600.0
2008-02-11 15:00:00,37.68,37.72,37.66,37.71,91400.0,25.0795,25.1061,25.0662,25.0995,91400.0
2008-02-11 15:10:00,37.71,37.75,37.63,37.65,198000.0,25.0995,25.1261,25.0462,25.0595,198000.0
2008-02-11 15:20:00,37.65,37.71,37.64,37.69,136800.0,25.0595,25.0995,25.0529,25.0862,136800.0
2008-02-11 15:30:00,37.69,37.72,37.66,37.71,185600.0,25.0862,25.1061,25.0662,25.0995,185600.0
2008-02-11 15:40:00,37.71,37.78,37.69,37.78,256200.0,25.0995,25.1461,25.0862,25.1461,256200.0
2008-02-11 15:50:00,37.77,37.81,37.76,37.76,355600.0,25.1394,25.166,25.1327,25.1327,355600.0
2008-02-12 09:30:00,37.96,37.97,37.7,37.76,175400.0,25.2659,25.2725,25.0928,25.1327,175400.0
2008-02-12 09:40:00,37.75,37.87,37.68,37.8,130000.0,25.1261,25.206,25.0795,25.1594,130000.0
2008-02-12 09:50:00,37.81,37.84,37.74,37.82,82800.0,25.166,25.186,25.1194,25.1727,82800.0
2008-02-12 10:00:00,37.82,37.94,37.81,37.93,56200.0,25.1727,25.2526,25.166,25.2459,56200.0
2008-02-12 10:10:00,37.92,38.0,37.9,37.95,247200.0,25.2392,25.2925,25.2259,25.2592,247200.0
2008-02-12 10:20:00,37.95,38.06,37.93,38.01,141000.0,25.2592,25.3324,25.2459,25.2991,141000.0
2008-02-12 10:30:00,38.01,38.07,38.01,38.01,125000.0,25.2991,25.3391,25.2991,25.2991,125000.0
2008-02-12 10:40:00,38.01,38.05,37.96,37.97,85400.0,25.2991,25.3258,25.2659,25.2725,85400.0
2008-02-12 10:50:00,37.97,37.99,37.94,37.97,144000.0,25.2725,25.2858,25.2526,25.2725,144000.0
2008-02-12 11:00:00,37.97,37.99,37.95,37.99,123000.0,25.2725,25.2858,25.2592,25.2858,123000.0
2008-02-12 11:10:00,37.99,38.01,37.97,38.0,69200.0,25.2858,25.2991,25.2725,25.2925,69200.0
2008-02-12 11:20:00,38.0,38.09,38.0,38.08,108200.0,25.2925,25.3524,25.2925,25.3457,108200.0
2008-02-12 11:30:00,38.08,38.09,38.02,38.04,89800.0,25.3457,25.3524,25.3058,25.3191,89800.0
2008-02-12 11:40:00,38.04,38.09,37.99,38.08,95800.0,25.3191,25.3524,25.2858,25.3457,95800.0
2008-02-12 11:50:00,38.08,38.08,37.98,38.04,52000.0,25.3457,25.3457,25.2792,25.3191,52000.0
2008-02-12 12:00:00,38.03,38.15,38.02,38.14,99800.0,25.3125,25.3923,25.3058,25.3857,99800.0
2008-02-12 12:10:00,38.15,38.21,38.08,38.13,122600.0,25.3923,25.4323,25.3457,25.379,122600.0
2008-02-12 12:20:00,38.13,38.15,38.06,38.1,117000.0,25.379,25.3923,25.3324,25.359,117000.0
2008-02-12 12:30:00,38.1,38.12,38.06,38.06,37600.0,25.359,25.3724,25.3324,25.3324,37600.0
2008-02-12 12:40:00,38.07,38.15,38.05,38.14,74600.0,25.3391,25.3923,25.3258,25.3857,74600.0
2008-02-12 12:50:00,38.14,38.17,38.09,38.13,43400.0,25.3857,25.4056,25.3524,25.379,43400.0
2008-02-12 13:00:00,38.14,38.15,38.08,38.13,40000.0,25.3857,25.3923,25.3457,25.379,40000.0
2008-02-12 13:10:00,38.13,38.14,38.1,38.13,54600.0,25.379,25.3857,25.359,25.379,54600.0
2008-02-12 13:20:00,38.13,38.14,38.11,38.13,34200.0,25.379,25.3857,25.3657,25.379,34200.0
2008-02-12 13:30:00,38.13,38.14,38.09,38.1,44400.0,25.379,25.3857,25.3524,25.359,44400.0
2008-02-12 13:40:00,38.1,38.13,38.1,38.12,32600.0,25.359,25.379,25.359,25.3724,32600.0
2008-02-12 13:50:00,38.13,38.18,38.12,38.12,68200.0,25.379,25.4123,25.3724,25.3724,68200.0
2008-02-12 14:00:00,38.13,38.15,38.1,38.1,42600.0,25.379,25.3923,25.359,25.359,42600.0
2008-02-12 14:10:00,38.1,38.13,38.06,38.08,47600.0,25.359,25.379,25.3324,25.3457,47600.0
2008-02-12 14:20:00,38.08,38.13,38.06,38.12,72600.0,25.3457,25.379,25.3324,25.3724,72600.0
2008-02-12 14:30:00,38.13,38.21,38.09,38.21,95400.0,25.379,25.4323,25.3524,25.4323,95400.0
2008-02-12 14:40:00,38.21,38.23,38.18,38.22,105600.0,25.4323,25.4456,25.4123,25.4389,105600.0
2008-02-12 14:50:00,38.22,38.26,38.2,38.24,60600.0,25.4389,25.4655,25.4256,25.4522,60600.0
2008-02-12 15:00:00,38.24,38.3,38.22,38.22,152800.0,25.4522,25.4922,25.4389,25.4389,152800.0
2008-02-12 15:10:00,38.23,38.31,38.21,38.31,171000.0,25.4456,25.4988,25.4323,25.4988,171000.0
2008-02-12 15:20:00,38.31,38.31,38.16,38.26,202400.0,25.4988,25.4988,25.399,25.4655,202400.0
2008-02-12 15:30:00,38.26,38.26,38.08,38.13,210000.0,25.4655,25.4655,25.3457,25.379,210000.0
2008-02-12 15:40:00,38.13,38.27,38.12,38.27,223600.0,25.379,25.4722,25.3724,25.4722,223600.0
2008-02-12 15:50:00,38.26,38.35,38.21,38.32,591400.0,25.4655,25.5254,25.4323,25.5055,591400.0
2008-02-13 09:30:00,38.58,38.58,38.34,38.41,105800.0,25.6785,25.6785,25.5188,25.5654,105800.0
2008-02-13 09:40:00,38.38,38.45,38.33,38.37,166600.0,25.5454,25.592,25.5121,25.5388,166600.0
2008-02-13 09:50:00,38.37,38.4,38.35,38.37,91400.0,25.5388,25.5587,25.5254,25.5388,91400.0
2008-02-13 10:00:00,38.35,38.42,38.32,38.42,112800.0,25.5254,25.572,25.5055,25.572,112800.0
2008-02-13 10:10:00,38.42,38.48,38.38,38.41,52800.0,25.572,25.612,25.5454,25.5654,52800.0
2008-02-13 10:20:00,38.41,38.42,38.3,38.35,79600.0,25.5654,25.572,25.4922,25.5254,79600.0
2008-02-13 10:30:00,38.35,38.37,38.23,38.26,89000.0,25.5254,25.5388,25.4456,25.4655,89000.0
2008-02-13 10:40:00,38.27,38.27,38.17,38.17,98400.0,25.4722,25.4722,25.4056,25.4056,98400.0
2008-02-13 10:50:00,38.18,38.27,38.16,38.16,126800.0,25.4123,25.4722,25.399,25.399,126800.0
2008-02-13 11:00:00,38.16,38.19,38.14,38.18,68000.0,25.399,25.419,25.3857,25.4123,68000.0
2008-02-13 11:10:00,38.18,38.26,38.18,38.24,75200.0,25.4123,25.4655,25.4123,25.4522,75200.0
2008-02-13 11:20:00,38.23,38.32,38.23,38.29,53200.0,25.4456,25.5055,25.4456,25.4855,53200.0
2008-02-13 11:30:00,38.29,38.3,38.24,38.25,40000.0,25.4855,25.4922,25.4522,25.4589,40000.0
2008-02-13 11:40:00,38.25,38.28,38.23,38.27,72000.0,25.4589,25.4789,25.4456,25.4722,72000.0
2008-02-13 11:50:00,38.27,38.32,38.23,38.27,143800.0,25.4722,25.5055,25.4456,25.4722,143800.0
2008-02-13 12:00:00,38.26,38.3,38.26,38.29,45200.0,25.4655,25.4922,25.4655,25.4855,45200.0
2008-02-13 12:10:00,38.29,38.32,38.25,38.26,55200.0,25.4855,25.5055,25.4589,25.4655,55200.0
2008-02-13 12:20:00,38.26,38.29,38.24,38.28,36400.0,25.4655,25.4855,25.4522,25.4789,36400.0
2008-02-13 12:30:00,38.27,38.27,38.23,38.24,38200.0,25.4722,25.4722,25.4456,25.4522,38200.0
2008-02-13 12:40:00,38.25,38.35,38.24,38.34,92000.0,25.4589,25.5254,25.4522,25.5188,92000.0
2008-02-13 12:50:00,38.34,38.37,38.26,38.31,77800.0,25.5188,25.5388,25.4655,25.4988,77800.0
2008-02-13 13:00:00,38.31,38.42,38.29,38.4,64600.0,25.4988,25.572,25.4855,25.5587,64600.0
2008-02-13 13:10:00,38.4,38.5,38.37,38.48,116400.0,25.5587,25.6253,25.5388,25.612,116400.0
2008-02-13 13:20:00,38.47,38.5,38.45,38.48,85200.0,25.6053,25.6253,25.592,25.612,85200.0
2008-02-13 13:30:00,38.48,38.48,38.38,38.39,100800.0,25.612,25.612,25.5454,25.5521,100800.0
2008-02-13 13:40:00,38.4,38.4,38.34,38.37,160600.0,25.5587,25.5587,25.5188,25.5388,160600.0
2008-02-13 13:50:00,38.36,38.45,38.35,38.35,83000.0,25.5321,25.592,25.5254,25.5254,83000.0
2008-02-13 14:00:00,38.34,38.38,38.3,38.3,142000.0,25.5188,25.5454,25.4922,25.4922,142000.0
2008-02-13 14:10:00,38.29,38.37,38.27,38.37,61000.0,25.4855,25.5388,25.4722,25.5388,61000.0
2008-02-13 14:20:00,38.37,38.4,38.35,38.38,59000.0,25.5388,25.5587,25.5254,25.5454,59000.0
2008-02-13 14:30:00,38.38,38.41,38.36,38.4,72400.0,25.5454,25.5654,25.5321,25.5587,72400.0
2008-02-13 14:40:00,38.39,38.45,38.36,38.41,83200.0,25.5521,25.592,25.5321,25.5654,83200.0
2008-02-13 14:50:00,38.4,38.43,38.36,38.42,77200.0,25.5587,25.5787,25.5321,25.572,77200.0
2008-02-13 15:00:00,38.42,38.5,38.42,38.48,202800.0,25.572,25.6253,25.572,25.612,202800.0
2008-02-13 15:10:00,38.47,38.49,38.43,38.47,142600.0,25.6053,25.6186,25.5787,25.6053,142600.0
2008-02-13 15:20:00,38.47,38.54,38.46,38.53,130400.0,25.6053,25.6519,25.5987,25.6453,130400.0
2008-02-13 15:30:00,38.52,38.56,38.49,38.55,253200.0,25.6386,25.6652,25.6186,25.6586,253200.0
2008-02-13 15:40:00,38.55,38.57,38.52,38.55,162600.0,25.6586,25.6719,25.6386,25.6586,162600.0
2008-02-13 15:50:00,38.54,38.55,38.5,38.51,332800.0,25.6519,25.6586,25.6253,25.6319,332800.0
2008-02-14 09:30:00,38.7,38.74,38.45,38.49,193800.0,25.7584,25.785,25.592,25.6186,193800.0
2008-02-14 09:40:00,38.51,38.58,38.37,38.44,133800.0,25.6319,25.6785,25.5388,25.5854,133800.0
2008-02-14 09:50:00,38.44,38.47,38.29,38.29,176000.0,25.5854,25.6053,25.4855,25.4855,176000.0
2008-02-14 10:00:00,38.29,38.35,38.25,38.32,85600.0,25.4855,25.5254,25.4589,25.5055,85600.0
2008-02-14 10:10:00,38.3,38.42,38.3,38.41,50000.0,25.4922,25.572,25.4922,25.5654,50000.0
2008-02-14 10:20:00,38.41,38.42,38.34,38.38,81600.0,25.5654,25.572,25.5188,25.5454,81600.0
2008-02-14 10:30:00,38.38,38.41,38.29,38.37,95200.0,25.5454,25.5654,25.4855,25.5388,95200.0
2008-02-14 10:40:00,38.36,38.39,38.33,38.39,64800.0,25.5321,25.5521,25.5121,25.5521,64800.0
2008-02-14 10:50:00,38.39,38.39,38.25,38.25,71800.0,25.5521,25.5521,25.4589,25.4589,71800.0
2008-02-14 11:00:00,38.26,38.27,38.21,38.24,130400.0,25.4655,25.4722,25.4323,25.4522,130400.0
2008-02-14 11:10:00,38.24,38.24,38.12,38.13,198800.0,25.4522,25.4522,25.3724,25.379,198800.0
2008-02-14 11:20:00,38.13,38.24,38.11,38.24,85000.0,25.379,25.4522,25.3657,25.4522,85000.0
2008-02-14 11:30:00,38.24,38.27,38.2,38.25,50800.0,25.4522,25.4722,25.4256,25.4589,50800.0
2008-02-14 11:40:00,38.24,38.3,38.22,38.29,44400.0,25.4522,25.4922,25.4389,25.4855,44400.0
2008-02-14 11:50:00,38.29,38.38,38.27,38.33,92800.0,25.4855,25.5454,25.4722,25.5121,92800.0
2008-02-14 12:00:00,38.32,38.37,38.24,38.35,112000.0,25.5055,25.5388,25.4522,25.5254,112000.0
2008-02-14 12:10:00,38.37,38.41,38.34,38.4,47000.0,25.5388,25.5654,25.5188,25.5587,47000.0
2008-02-14 12:20:00,38.4,38.43,38.37,38.41,54400.0,25.5587,25.5787,25.5388,25.5654,54400.0
2008-02-14 12:30:00,38.42,38.42,38.35,38.35,65000.0,25.572,25.572,25.5254,25.5254,65000.0
2008-02-14 12:40:00,38.35,38.39,38.31,38.32,83600.0,25.5254,25.5521,25.4988,25.5055,83600.0
2008-02-14 12:50:00,38.32,38.38,38.23,38.23,84600.0,25.5055,25.5454,25.4456,25.4456,84600.0
2008-02-14 13:00:00,38.23,38.27,38.16,38.21,81200.0,25.4456,25.4722,25.399,25.4323,81200.0
2008-02-14 13:10:00,38.21,38.31,38.2,38.3,83000.0,25.4323,25.4988,25.4256,25.4922,83000.0
2008-02-14 13:20:00,38.3,38.32,38.24,38.27,62000.0,25.4922,25.5055,25.4522,25.4722,62000.0
2008-02-14 13:30:00,38.27,38.32,38.24,38.26,107200.0,25.4722,25.5055,25.4522,25.4655,107200.0
2008-02-14 13:40:00,38.24,38.29,38.2,38.29,63800.0,25.4522,25.4855,25.4256,25.4855,63800.0
2008-02-14 13:50:00,38.27,38.34,38.25,38.33,92000.0,25.4722,25.5188,25.4589,25.5121,92000.0
2008-02-14 14:00:00,38.33,38.33,38.29,38.32,56400.0,25.5121,25.5121,25.4855,25.5055,56400.0
2008-02-14 14:10:00,38.33,38.33,38.21,38.28,69800.0,25.5121,25.5121,25.4323,25.4789,69800.0
2008-02-14 14:20:00,38.27,38.33,38.23,38.24,86400.0,25.4722,25.5121,25.4456,25.4522,86400.0
2008-02-14 14:30:00,38.24,38.27,38.22,38.23,61600.0,25.4522,25.4722,25.4389,25.4456,61600.0
2008-02-14 14:40:00,38.23,38.23,38.06,38.1,184000.0,25.4456,25.4456,25.3324,25.359,184000.0
2008-02-14 14:50:00,38.11,38.21,38.1,38.21,92200.0,25.3657,25.4323,25.359,25.4323,92200.0
2008-02-14 15:00:00,38.2,38.21,38.14,38.19,102600.0,25.4256,25.4323,25.3857,25.419,102600.0
2008-02-14 15:10:00,38.19,38.28,38.19,38.25,112600.0,25.419,25.4789,25.419,25.4589,112600.0
2008-02-14 15:20:00,38.25,38.27,38.22,38.26,132200.0,25.4589,25.4722,25.4389,25.4655,132200.0
2008-02-14 15:30:00,38.25,38.3,38.23,38.26,136600.0,25.4589,25.4922,25.4456,25.4655,136600.0
2008-02-14 15:40:00,38.26,38.27,38.14,38.17,209200.0,25.4655,25.4722,25.3857,25.4056,209200.0
2008-02-14 15:50:00,38.17,38.2,38.12,38.13,304000.0,25.4056,25.4256,25.3724,25.379,304000.0
2008-02-15 09:30:00,38.04,38.2,37.8,38.03,866400.0,25.3191,25.4256,25.1594,25.3125,866400.0
2008-02-15 09:40:00,38.05,38.08,37.91,37.94,167600.0,25.3258,25.3457,25.2326,25.2526,167600.0
2008-02-15 09:50:00,37.95,37.95,37.75,37.83,134000.0,25.2592,25.2592,25.1261,25.1793,134000.0
2008-02-15 10:00:00,37.83,38.01,37.79,37.96,149400.0,25.1793,25.2991,25.1527,25.2659,149400.0
2008-02-15 10:10:00,37.96,37.99,37.89,37.92,87400.0,25.2659,25.2858,25.2193,25.2392,87400.0
2008-02-15 10:20:00,37.92,38.0,37.92,37.94,54600.0,25.2392,25.2925,25.2392,25.2526,54600.0
2008-02-15 10:30:00,37.93,38.0,37.88,37.94,93400.0,25.2459,25.2925,25.2126,25.2526,93400.0
2008-02-15 10:40:00,37.95,37.95,37.87,37.88,67400.0,25.2592,25.2592,25.206,25.2126,67400.0
2008-02-15 10:50:00,37.86,37.88,37.77,37.79,50000.0,25.1993,25.2126,25.1394,25.1527,50000.0
2008-02-15 11:00:00,37.8,37.81,37.76,37.8,42400.0,25.1594,25.166,25.1327,25.1594,42400.0
2008-02-15 11:10:00,37.8,37.81,37.75,37.75,77800.0,25.1594,25.166,25.1261,25.1261,77800.0
2008-02-15 11:20:00,37.76,37.79,37.75,37.76,65000.0,25.1327,25.1527,25.1261,25.1327,65000.0
2008-02-15 11:30:00,37.76,37.76,37.64,37.66,165800.0,25.1327,25.1327,25.0529,25.0662,165800.0
2008-02-15 11:40:00,37.67,37.7,37.63,37.65,161000.0,25.0728,25.0928,25.0462,25.0595,161000.0
2008-02-15 11:50:00,37.65,37.72,37.62,37.71,162400.0,25.0595,25.1061,25.0396,25.0995,162400.0
2008-02-15 12:00:00,37.72,37.78,37.7,37.73,208800.0,25.1061,25.1461,25.0928,25.1128,208800.0
2008-02-15 12:10:00,37.73,37.74,37.71,37.72,54800.0,25.1128,25.1194,25.0995,25.1061,54800.0
2008-02-15 12:20:00,37.71,37.74,37.71,37.73,92400.0,25.0995,25.1194,25.0995,25.1128,92400.0
2008-02-15 12:30:00,37.73,37.75,37.66,37.67,77000.0,25.1128,25.1261,25.0662,25.0728,77000.0
2008-02-15 12:40:00,37.68,37.76,37.65,37.72,73000.0,25.0795,25.1327,25.0595,25.1061,73000.0
2008-02-15 12:50:00,37.72,37.73,37.69,37.7,72400.0,25.1061,25.1128,25.0862,25.0928,72400.0
2008-02-15 13:00:00,37.7,37.7,37.62,37.66,38000.0,25.0928,25.0928,25.0396,25.0662,38000.0
2008-02-15 13:10:00,37.66,37.71,37.63,37.66,71400.0,25.0662,25.0995,25.0462,25.0662,71400.0
2008-02-15 13:20:00,37.67,37.69,37.63,37.64,60000.0,25.0728,25.0862,25.0462,25.0529,60000.0
2008-02-15 13:30:00,37.65,37.69,37.63,37.69,42800.0,25.0595,25.0862,25.0462,25.0862,42800.0
2008-02-15 13:40:00,37.68,37.71,37.67,37.69,48600.0,25.0795,25.0995,25.0728,25.0862,48600.0
2008-02-15 13:50:00,37.69,37.74,37.68,37.72,75400.0,25.0862,25.1194,25.0795,25.1061,75400.0
2008-02-15 14:00:00,37.72,37.73,37.69,37.7,67600.0,25.1061,25.1128,25.0862,25.0928,67600.0
2008-02-15 14:10:00,37.7,37.71,37.63,37.66,107200.0,25.0928,25.0995,25.0462,25.0662,107200.0
2008-02-15 14:20:00,37.66,37.7,37.62,37.67,44800.0,25.0662,25.0928,25.0396,25.0728,44800.0
2008-02-15 14:30:00,37.67,37.7,37.61,37.62,69400.0,25.0728,25.0928,25.0329,25.0396,69400.0
2008-02-15 14:40:00,37.63,37.66,37.57,37.59,66400.0,25.0462,25.0662,25.0063,25.0196,66400.0
2008-02-15 14:50:00,37.59,37.67,37.58,37.65,54200.0,25.0196,25.0728,25.0129,25.0595,54200.0
2008-02-15 15:00:00,37.65,37.73,37.64,37.71,115600.0,25.0595,25.1128,25.0529,25.0995,115600.0
2008-02-15 15:10:00,37.71,37.74,37.69,37.71,79800.0,25.0995,25.1194,25.0862,25.0995,79800.0
2008-02-15 15:20:00,37.7,37.71,37.65,37.69,79400.0,25.0928,25.0995,25.0595,25.0862,79400.0
2008-02-15 15:30:00,37.69,37.7,37.65,37.7,104600.0,25.0862,25.0928,25.0595,25.0928,104600.0
2008-02-15 15:40:00,37.7,37.74,37.59,37.65,454000.0,25.0928,25.1194,25.0196,25.0595,454000.0
2008-02-15 15:50:00,37.65,37.7,37.63,37.67,385000.0,25.0595,25.0928,25.0462,25.0728,385000.0
2008-02-19 09:30:00,38.02,38.09,37.66,37.77,244400.0,25.3058,25.3524,25.0662,25.1394,244400.0
2008-02-19 09:40:00,37.76,37.76,37.64,37.74,150600.0,25.1327,25.1327,25.0529,25.1194,150600.0
2008-02-19 09:50:00,37.75,37.75,37.68,37.7,152000.0,25.1261,25.1261,25.0795,25.0928,152000.0
2008-02-19 10:00:00,37.7,37.76,37.69,37.76,260000.0,25.0928,25.1327,25.0862,25.1327,260000.0
2008-02-19 10:10:00,37.75,37.85,37.75,37.82,131400.0,25.1261,25.1927,25.1261,25.1727,131400.0
2008-02-19 10:20:00,37.82,37.83,37.74,37.76,92600.0,25.1727,25.1793,25.1194,25.1327,92600.0
2008-02-19 10:30:00,37.74,37.8,37.72,37.72,152200.0,25.1194,25.1594,25.1061,25.1061,152200.0
2008-02-19 10:40:00,37.73,37.74,37.66,37.7,69800.0,25.1128,25.1194,25.0662,25.0928,69800.0
2008-02-19 10:50:00,37.7,37.72,37.66,37.66,61600.0,25.0928,25.1061,25.0662,25.0662,61600.0
2008-02-19 11:00:00,37.66,37.69,37.56,37.63,96600.0,25.0662,25.0862,24.9996,25.0462,96600.0
2008-02-19 11:10:00,37.63,37.63,37.51,37.52,339800.0,25.0462,25.0462,24.9664,24.973,339800.0
2008-02-19 11:20:00,37.52,37.52,37.33,37.33,231200.0,24.973,24.973,24.8465,24.8465,231200.0
2008-02-19 11:30:00,37.34,37.44,37.31,37.4,181400.0,24.8532,24.9198,24.8332,24.8931,181400.0
2008-02-19 11:40:00,37.41,37.43,37.29,37.31,104000.0,24.8998,24.9131,24.8199,24.8332,104000.0
2008-02-19 11:50:00,37.3,37.38,37.27,37.35,184200.0,24.8266,24.8798,24.8066,24.8599,184200.0
2008-02-19 12:00:00,37.35,37.55,37.34,37.52,235400.0,24.8599,24.993,24.8532,24.973,235400.0
2008-02-19 12:10:00,37.55,37.59,37.53,37.56,180800.0,24.993,25.0196,24.9797,24.9996,180800.0
2008-02-19 12:20:00,37.55,37.63,37.55,37.62,139000.0,24.993,25.0462,24.993,25.0396,139000.0
2008-02-19 12:30:00,37.61,37.62,37.52,37.53,148200.0,25.0329,25.0396,24.973,24.9797,148200.0
2008-02-19 12:40:00,37.54,37.62,37.53,37.56,95000.0,24.9863,25.0396,24.9797,24.9996,95000.0
2008-02-19 12:50:00,37.55,37.58,37.49,37.57,124600.0,24.993,25.0129,24.953,25.0063,124600.0
2008-02-19 13:00:00,37.57,37.62,37.52,37.6,75600.0,25.0063,25.0396,24.973,25.0263,75600.0
2008-02-19 13:10:00,37.6,37.69,37.59,37.68,73800.0,25.0263,25.0862,25.0196,25.0795,73800.0
2008-02-19 13:20:00,37.68,37.68,37.63,37.63,51000.0,25.0795,25.0795,25.0462,25.0462,51000.0
2008-02-19 13:30:00,37.63,37.67,37.6,37.61,53800.0,25.0462,25.0728,25.0263,25.0329,53800.0
2008-02-19 13:40:00,37.62,37.65,37.6,37.64,44800.0,25.0396,25.0595,25.0263,25.0529,44800.0
2008-02-19 13:50:00,37.63,37.65,37.61,37.63,30000.0,25.0462,25.0595,25.0329,25.0462,30000.0
2008-02-19 14:00:00,37.63,37.65,37.54,37.6,75200.0,25.0462,25.0595,24.9863,25.0263,75200.0
2008-02-19 14:10:00,37.6,37.64,37.57,37.63,122000.0,25.0263,25.0529,25.0063,25.0462,122000.0
2008-02-19 14:20:00,37.63,37.66,37.6,37.6,79200.0,25.0462,25.0662,25.0263,25.0263,79200.0
2008-02-19 14:30:00,37.6,37.61,37.56,37.57,55800.0,25.0263,25.0329,24.9996,25.0063,55800.0
2008-02-19 14:40:00,37.57,37.63,37.53,37.57,137800.0,25.0063,25.0462,24.9797,25.0063,137800.0
2008-02-19 14:50:00,37.57,37.57,37.48,37.48,97000.0,25.0063,25.0063,24.9464,24.9464,97000.0
2008-02-19 15:00:00,37.48,37.51,37.44,37.49,180200.0,24.9464,24.9664,24.9198,24.953,180200.0
2008-02-19 15:10:00,37.49,37.54,37.48,37.51,84200.0,24.953,24.9863,24.9464,24.9664,84200.0
2008-02-19 15:20:00,37.51,37.55,37.47,37.51,94200.0,24.9664,24.993,24.9397,24.9664,94200.0
2008-02-19 15:30:00,37.51,37.58,37.49,37.58,113600.0,24.9664,25.0129,24.953,25.0129,113600.0
2008-02-19 15:40:00,37.58,37.59,37.48,37.49,165400.0,25.0129,25.0196,24.9464,24.953,165400.0
2008-02-19 15:50:00,37.49,37.49,37.42,37.46,289800.0,24.953,24.953,24.9064,24.9331,289800.0
2008-02-20 09:30:00,37.21,37.44,37.18,37.2,173800.0,24.7667,24.9198,24.7467,24.76,173800.0
2008-02-20 09:40:00,37.19,37.29,37.18,37.22,135200.0,24.7534,24.8199,24.7467,24.7733,135200.0
2008-02-20 09:50:00,37.22,37.35,37.22,37.31,93400.0,24.7733,24.8599,24.7733,24.8332,93400.0
2008-02-20 10:00:00,37.3,37.35,37.24,37.31,73000.0,24.8266,24.8599,24.7866,24.8332,73000.0
2008-02-20 10:10:00,37.3,37.34,37.28,37.33,86800.0,24.8266,24.8532,24.8133,24.8465,86800.0
2008-02-20 10:20:00,37.34,37.34,37.18,37.24,63600.0,24.8532,24.8532,24.7467,24.7866,63600.0
2008-02-20 10:30:00,37.23,37.33,37.22,37.32,82400.0,24.78,24.8465,24.7733,24.8399,82400.0
2008-02-20 10:40:00,37.31,37.38,37.3,37.3,74600.0,24.8332,24.8798,24.8266,24.8266,74600.0
2008-02-20 10:50:00,37.3,37.3,37.22,37.27,58000.0,24.8266,24.8266,24.7733,24.8066,58000.0
2008-02-20 11:00:00,37.25,37.32,37.24,37.24,61000.0,24.7933,24.8399,24.7866,24.7866,61000.0
2008-02-20 11:10:00,37.24,37.38,37.24,37.38,94200.0,24.7866,24.8798,24.7866,24.8798,94200.0
2008-02-20 11:20:00,37.37,37.44,37.36,37.4,165600.0,24.8732,24.9198,24.8665,24.8931,165600.0
2008-02-20 11:30:00,37.4,37.46,37.38,37.45,124400.0,24.8931,24.9331,24.8798,24.9264,124400.0
2008-02-20 11:40:00,37.46,37.54,37.44,37.54,95800.0,24.9331,24.9863,24.9198,24.9863,95800.0
2008-02-20 11:50:00,37.52,37.54,37.47,37.49,117200.0,24.973,24.9863,24.9397,24.953,117200.0
2008-02-20 12:00:00,37.5,37.65,37.49,37.65,160600.0,24.9597,25.0595,24.953,25.0595,160600.0
2008-02-20 12:10:00,37.65,37.73,37.58,37.59,142200.0,25.0595,25.1128,25.0129,25.0196,142200.0
2008-02-20 12:20:00,37.59,37.73,37.59,37.65,180000.0,25.0196,25.1128,25.0196,25.0595,180000.0
2008-02-20 12:30:00,37.66,37.74,37.65,37.71,112000.0,25.0662,25.1194,25.0595,25.0995,112000.0
2008-02-20 12:40:00,37.72,37.75,37.72,37.73,111800.0,25.1061,25.1261,25.1061,25.1128,111800.0
2008-02-20 12:50:00,37.73,37.82,37.73,37.8,126000.0,25.1128,25.1727,25.1128,25.1594,126000.0
2008-02-20 13:00:00,37.8,37.88,37.78,37.85,137000.0,25.1594,25.2126,25.1461,25.1927,137000.0
2008-02-20 13:10:00,37.85,37.9,37.84,37.85,99200.0,25.1927,25.2259,25.186,25.1927,99200.0
2008-02-20 13:20:00,37.85,37.85,37.72,37.73,134400.0,25.1927,25.1927,25.1061,25.1128,134400.0
2008-02-20 13:30:00,37.73,37.75,37.68,37.74,107200.0,25.1128,25.1261,25.0795,25.1194,107200.0
2008-02-20 13:40:00,37.74,37.83,37.74,37.8,83600.0,25.1194,25.1793,25.1194,25.1594,83600.0
2008-02-20 13:50:00,37.81,37.85,37.77,37.77,91000.0,25.166,25.1927,25.1394,25.1394,91000.0
2008-02-20 14:00:00,37.77,37.9,37.64,37.79,234400.0,25.1394,25.2259,25.0529,25.1527,234400.0
2008-02-20 14:10:00,37.78,37.82,37.69,37.69,106600.0,25.1461,25.1727,25.0862,25.0862,106600.0
2008-02-20 14:20:00,37.7,37.77,37.67,37.77,87200.0,25.0928,25.1394,25.0728,25.1394,87200.0
2008-02-20 14:30:00,37.77,37.82,37.73,37.8,98800.0,25.1394,25.1727,25.1128,25.1594,98800.0
2008-02-20 14:40:00,37.8,37.91,37.76,37.9,96200.0,25.1594,25.2326,25.1327,25.2259,96200.0
2008-02-20 14:50:00,37.91,37.99,37.88,37.98,151400.0,25.2326,25.2858,25.2126,25.2792,151400.0
2008-02-20 15:00:00,37.99,38.0,37.95,37.99,162800.0,25.2858,25.2925,25.2592,25.2858,162800.0
2008-02-20 15:10:00,38.0,38.01,37.97,37.97,228600.0,25.2925,25.2991,25.2725,25.2725,228600.0
2008-02-20 15:20:00,37.97,37.99,37.94,37.95,161000.0,25.2725,25.2858,25.2526,25.2592,161000.0
2008-02-20 15:30:00,37.95,37.96,37.88,37.95,229400.0,25.2592,25.2659,25.2126,25.2592,229400.0
2008-02-20 15:40:00,37.95,38.01,37.51,37.99,316000.0,25.2592,25.2991,24.9664,25.2858,316000.0
2008-02-20 15:50:00,38.0,38.02,37.94,38.01,434000.0,25.2925,25.3058,25.2526,25.2991,434000.0
2008-02-21 09:30:00,38.07,38.12,37.85,37.89,152600.0,25.3391,25.3724,25.1927,25.2193,152600.0
2008-02-21 09:40:00,37.9,38.03,37.89,38.02,112800.0,25.2259,25.3125,25.2193,25.3058,112800.0
2008-02-21 09:50:00,38.02,38.03,37.96,37.97,126600.0,25.3058,25.3125,25.2659,25.2725,126600.0
2008-02-21 10:00:00,37.98,38.02,37.87,37.95,127200.0,25.2792,25.3058,25.206,25.2592,127200.0
2008-02-21 10:10:00,37.95,38.06,37.9,38.05,87200.0,25.2592,25.3324,25.2259,25.3258,87200.0
2008-02-21 10:20:00,38.05,38.06,37.99,38.0,62000.0,25.3258,25.3324,25.2858,25.2925,62000.0
2008-02-21 10:30:00,38.0,38.04,37.98,38.0,91400.0,25.2925,25.3191,25.2792,25.2925,91400.0
2008-02-21 10:40:00,38.01,38.02,37.96,37.98,71200.0,25.2991,25.3058,25.2659,25.2792,71200.0
2008-02-21 10:50:00,37.98,38.02,37.94,37.95,98400.0,25.2792,25.3058,25.2526,25.2592,98400.0
2008-02-21 11:00:00,37.96,37.98,37.92,37.96,79200.0,25.2659,25.2792,25.2392,25.2659,79200.0
2008-02-21 11:10:00,37.96,38.06,37.96,38.03,89200.0,25.2659,25.3324,25.2659,25.3125,89200.0
2008-02-21 11:20:00,38.02,38.02,37.91,37.96,190800.0,25.3058,25.3058,25.2326,25.2659,190800.0
2008-02-21 11:30:00,37.96,37.96,37.91,37.93,55800.0,25.2659,25.2659,25.2326,25.2459,55800.0
2008-02-21 11:40:00,37.94,37.94,37.9,37.91,57600.0,25.2526,25.2526,25.2259,25.2326,57600.0
2008-02-21 11:50:00,37.91,37.96,37.88,37.93,45800.0,25.2326,25.2659,25.2126,25.2459,45800.0
2008-02-21 12:00:00,37.94,37.94,37.88,37.9,51000.0,25.2526,25.2526,25.2126,25.2259,51000.0
2008-02-21 12:10:00,37.9,37.96,37.88,37.91,79800.0,25.2259,25.2659,25.2126,25.2326,79800.0
2008-02-21 12:20:00,37.92,37.93,37.83,37.92,53200.0,25.2392,25.2459,25.1793,25.2392,53200.0
2008-02-21 12:30:00,37.92,37.99,37.88,37.9,52000.0,25.2392,25.2858,25.2126,25.2259,52000.0
2008-02-21 12:40:00,37.9,37.98,37.88,37.88,36200.0,25.2259,25.2792,25.2126,25.2126,36200.0
2008-02-21 12:50:00,37.88,37.92,37.87,37.87,53200.0,25.2126,25.2392,25.206,25.206,53200.0
2008-02-21 13:00:00,37.87,37.88,37.82,37.85,90200.0,25.206,25.2126,25.1727,25.1927,90200.0
2008-02-21 13:10:00,37.85,37.85,37.74,37.82,141200.0,25.1927,25.1927,25.1194,25.1727,141200.0
2008-02-21 13:20:00,37.83,37.85,37.76,37.77,68600.0,25.1793,25.1927,25.1327,25.1394,68600.0
2008-02-21 13:30:00,37.77,37.81,37.74,37.77,52800.0,25.1394,25.166,25.1194,25.1394,52800.0
2008-02-21 13:40:00,37.76,37.77,37.7,37.74,64200.0,25.1327,25.1394,25.0928,25.1194,64200.0
2008-02-21 13:50:00,37.74,37.77,37.73,37.77,38800.0,25.1194,25.1394,25.1128,25.1394,38800.0
2008-02-21 14:00:00,37.77,37.79,37.71,37.73,61600.0,25.1394,25.1527,25.0995,25.1128,61600.0
2008-02-21 14:10:00,37.73,37.74,37.69,37.72,38800.0,25.1128,25.1194,25.0862,25.1061,38800.0
2008-02-21 14:20:00,37.73,37.75,37.68,37.73,54200.0,25.1128,25.1261,25.0795,25.1128,54200.0
2008-02-21 14:30:00,37.73,37.76,37.73,37.73,57000.0,25.1128,25.1327,25.1128,25.1128,57000.0
2008-02-21 14:40:00,37.74,37.76,37.72,37.75,84000.0,25.1194,25.1327,25.1061,25.1261,84000.0
2008-02-21 14:50:00,37.76,37.82,37.75,37.78,113200.0,25.1327,25.1727,25.1261,25.1461,113200.0
2008-02-21 15:00:00,37.77,37.77,37.67,37.7,109400.0,25.1394,25.1394,25.0728,25.0928,109400.0
2008-02-21 15:10:00,37.7,37.74,37.67,37.72,104800.0,25.0928,25.1194,25.0728,25.1061,104800.0
2008-02-21 15:20:00,37.73,37.77,37.7,37.73,103000.0,25.1128,25.1394,25.0928,25.1128,103000.0
2008-02-21 15:30:00,37.73,37.77,37.67,37.68,108600.0,25.1128,25.1394,25.0728,25.0795,108600.0
2008-02-21 15:40:00,37.69,37.72,37.66,37.69,122200.0,25.0862,25.1061,25.0662,25.0862,122200.0
2008-02-21 15:50:00,37.69,37.69,37.56,37.6,220600.0,25.0862,25.0862,24.9996,25.0263,220600.0
2008-02-22 09:30:00,37.67,37.85,37.67,37.83,69400.0,25.0728,25.1927,25.0728,25.1793,69400.0
2008-02-22 09:40:00,37.82,37.85,37.77,37.83,58000.0,25.1727,25.1927,25.1394,25.1793,58000.0
2008-02-22 09:50:00,37.82,37.83,37.77,37.82,47600.0,25.1727,25.1793,25.1394,25.1727,47600.0
2008-02-22 10:00:00,37.8,37.83,37.75,37.76,92000.0,25.1594,25.1793,25.1261,25.1327,92000.0
2008-02-22 10:10:00,37.77,37.81,37.75,37.8,57400.0,25.1394,25.166,25.1261,25.1594,57400.0
2008-02-22 10:20:00,37.8,37.83,37.76,37.79,90200.0,25.1594,25.1793,25.1327,25.1527,90200.0
2008-02-22 10:30:00,37.8,37.83,37.75,37.77,100000.0,25.1594,25.1793,25.1261,25.1394,100000.0
2008-02-22 10:40:00,37.77,37.9,37.75,37.87,71400.0,25.1394,25.2259,25.1261,25.206,71400.0
2008-02-22 10:50:00,37.88,37.89,37.82,37.82,85600.0,25.2126,25.2193,25.1727,25.1727,85600.0
2008-02-22 11:00:00,37.82,37.92,37.8,37.91,101400.0,25.1727,25.2392,25.1594,25.2326,101400.0
2008-02-22 11:10:00,37.91,37.95,37.88,37.9,83600.0,25.2326,25.2592,25.2126,25.2259,83600.0
2008-02-22 11:20:00,37.9,37.93,37.88,37.91,147000.0,25.2259,25.2459,25.2126,25.2326,147000.0
2008-02-22 11:30:00,37.91,37.95,37.9,37.93,124200.0,25.2326,25.2592,25.2259,25.2459,124200.0
2008-02-22 11:40:00,37.93,37.94,37.79,37.79,227400.0,25.2459,25.2526,25.1527,25.1527,227400.0
2008-02-22 11:50:00,37.79,37.89,37.77,37.88,86400.0,25.1527,25.2193,25.1394,25.2126,86400.0
2008-02-22 12:00:00,37.89,37.9,37.83,37.85,72200.0,25.2193,25.2259,25.1793,25.1927,72200.0
2008-02-22 12:10:00,37.85,37.85,37.76,37.76,60400.0,25.1927,25.1927,25.1327,25.1327,60400.0
2008-02-22 12:20:00,37.76,37.79,37.7,37.71,164000.0,25.1327,25.1527,25.0928,25.0995,164000.0
2008-02-22 12:30:00,37.71,37.77,37.7,37.76,55000.0,25.0995,25.1394,25.0928,25.1327,55000.0
2008-02-22 12:40:00,37.76,37.84,37.74,37.82,82600.0,25.1327,25.186,25.1194,25.1727,82600.0
2008-02-22 12:50:00,37.82,37.87,37.77,37.82,62800.0,25.1727,25.206,25.1394,25.1727,62800.0
2008-02-22 13:00:00,37.83,37.83,37.76,37.81,69400.0,25.1793,25.1793,25.1327,25.166,69400.0
2008-02-22 13:10:00,37.79,37.85,37.77,37.85,42000.0,25.1527,25.1927,25.1394,25.1927,42000.0
2008-02-22 13:20:00,37.85,37.85,37.74,37.77,83800.0,25.1927,25.1927,25.1194,25.1394,83800.0
2008-02-22 13:30:00,37.75,37.79,37.7,37.77,103600.0,25.1261,25.1527,25.0928,25.1394,103600.0
2008-02-22 13:40:00,37.77,37.79,37.71,37.74,52000.0,25.1394,25.1527,25.0995,25.1194,52000.0
2008-02-22 13:50:00,37.74,37.79,37.73,37.77,41000.0,25.1194,25.1527,25.1128,25.1394,41000.0
2008-02-22 14:00:00,37.77,37.79,37.69,37.75,103600.0,25.1394,25.1527,25.0862,25.1261,103600.0
2008-02-22 14:10:00,37.73,37.78,37.68,37.78,87000.0,25.1128,25.1461,25.0795,25.1461,87000.0
2008-02-22 14:20:00,37.77,37.78,37.75,37.77,39000.0,25.1394,25.1461,25.1261,25.1394,39000.0
2008-02-22 14:30:00,37.77,37.82,37.74,37.8,59200.0,25.1394,25.1727,25.1194,25.1594,59200.0
2008-02-22 14:40:00,37.81,37.83,37.79,37.82,41600.0,25.166,25.1793,25.1527,25.1727,41600.0
2008-02-22 14:50:00,37.82,37.84,37.79,37.8,53200.0,25.1727,25.186,25.1527,25.1594,53200.0
2008-02-22 15:00:00,37.79,37.8,37.76,37.77,48400.0,25.1527,25.1594,25.1327,25.1394,48400.0
2008-02-22 15:10:00,37.77,37.77,37.62,37.64,117000.0,25.1394,25.1394,25.0396,25.0529,117000.0
2008-02-22 15:20:00,37.65,37.81,37.63,37.81,81000.0,25.0595,25.166,25.0462,25.166,81000.0
2008-02-22 15:30:00,37.81,37.97,37.77,37.93,347800.0,25.166,25.2725,25.1394,25.2459,347800.0
2008-02-22 15:40:00,37.93,38.07,37.88,38.01,241000.0,25.2459,25.3391,25.2126,25.2991,241000.0
2008-02-22 15:50:00,38.01,38.2,38.01,38.15,394400.0,25.2991,25.4256,25.2991,25.3923,394400.0
2008-02-25 09:30:00,38.19,38.37,38.06,38.08,162600.0,25.419,25.5388,25.3324,25.3457,162600.0
2008-02-25 09:40:00,38.09,38.29,38.07,38.28,160200.0,25.3524,25.4855,25.3391,25.4789,160200.0
2008-02-25 09:50:00,38.29,38.38,38.29,38.38,86800.0,25.4855,25.5454,25.4855,25.5454,86800.0
2008-02-25 10:00:00,38.38,38.53,38.35,38.53,233000.0,25.5454,25.6453,25.5254,25.6453,233000.0
2008-02-25 10:10:00,38.53,38.55,38.38,38.38,119200.0,25.6453,25.6586,25.5454,25.5454,119200.0
2008-02-25 10:20:00,38.4,38.47,38.38,38.45,92200.0,25.5587,25.6053,25.5454,25.592,92200.0
2008-02-25 10:30:00,38.47,38.47,38.38,38.41,63800.0,25.6053,25.6053,25.5454,25.5654,63800.0
2008-02-25 10:40:00,38.41,38.46,38.39,38.46,57600.0,25.5654,25.5987,25.5521,25.5987,57600.0
2008-02-25 10:50:00,38.46,38.48,38.42,38.47,79200.0,25.5987,25.612,25.572,25.6053,79200.0
2008-02-25 11:00:00,38.47,38.52,38.46,38.49,52800.0,25.6053,25.6386,25.5987,25.6186,52800.0
2008-02-25 11:10:00,38.49,38.54,38.49,38.51,63200.0,25.6186,25.6519,25.6186,25.6319,63200.0
2008-02-25 11:20:00,38.52,38.52,38.41,38.41,73400.0,25.6386,25.6386,25.5654,25.5654,73400.0
2008-02-25 11:30:00,38.42,38.44,38.38,38.38,67000.0,25.572,25.5854,25.5454,25.5454,67000.0
2008-02-25 11:40:00,38.38,38.41,38.38,38.38,36400.0,25.5454,25.5654,25.5454,25.5454,36400.0
2008-02-25 11:50:00,38.38,38.41,38.32,38.32,59400.0,25.5454,25.5654,25.5055,25.5055,59400.0
2008-02-25 12:00:00,38.33,38.38,38.33,38.35,60400.0,25.5121,25.5454,25.5121,25.5254,60400.0
2008-02-25 12:10:00,38.35,38.36,38.26,38.27,45800.0,25.5254,25.5321,25.4655,25.4722,45800.0
2008-02-25 12:20:00,38.27,38.32,38.27,38.31,58200.0,25.4722,25.5055,25.4722,25.4988,58200.0
2008-02-25 12:30:00,38.31,38.33,38.25,38.27,54200.0,25.4988,25.5121,25.4589,25.4722,54200.0
2008-02-25 12:40:00,38.27,38.38,38.27,38.37,41200.0,25.4722,25.5454,25.4722,25.5388,41200.0
2008-02-25 12:50:00,38.37,38.37,38.33,38.37,32800.0,25.5388,25.5388,25.5121,25.5388,32800.0
2008-02-25 13:00:00,38.36,38.44,38.34,38.39,59400.0,25.5321,25.5854,25.5188,25.5521,59400.0
2008-02-25 13:10:00,38.39,38.47,38.34,38.46,118000.0,25.5521,25.6053,25.5188,25.5987,118000.0
2008-02-25 13:20:00,38.45,38.48,38.43,38.45,69600.0,25.592,25.612,25.5787,25.592,69600.0
2008-02-25 13:30:00,38.46,38.46,38.35,38.42,73600.0,25.5987,25.5987,25.5254,25.572,73600.0
2008-02-25 13:40:00,38.42,38.42,38.36,38.38,55400.0,25.572,25.572,25.5321,25.5454,55400.0
2008-02-25 13:50:00,38.38,38.42,38.35,38.38,62000.0,25.5454,25.572,25.5254,25.5454,62000.0
2008-02-25 14:00:00,38.39,38.42,38.35,38.41,82600.0,25.5521,25.572,25.5254,25.5654,82600.0
2008-02-25 14:10:00,38.4,38.46,38.39,38.4,58400.0,25.5587,25.5987,25.5521,25.5587,58400.0
2008-02-25 14:20:00,38.4,38.55,38.33,38.51,210400.0,25.5587,25.6586,25.5121,25.6319,210400.0
2008-02-25 14:30:00,38.5,38.55,38.44,38.47,139800.0,25.6253,25.6586,25.5854,25.6053,139800.0
2008-02-25 14:40:00,38.46,38.51,38.37,38.44,80800.0,25.5987,25.6319,25.5388,25.5854,80800.0
2008-02-25 14:50:00,38.46,38.51,38.42,38.5,94800.0,25.5987,25.6319,25.572,25.6253,94800.0
2008-02-25 15:00:00,38.5,38.55,38.49,38.49,94400.0,25.6253,25.6586,25.6186,25.6186,94400.0
2008-02-25 15:10:00,38.48,38.54,38.42,38.49,91000.0,25.612,25.6519,25.572,25.6186,91000.0
2008-02-25 15:20:00,38.48,38.51,38.42,38.47,84800.0,25.612,25.6319,25.572,25.6053,84800.0
2008-02-25 15:30:00,38.46,38.52,38.42,38.48,176600.0,25.5987,25.6386,25.572,25.612,176600.0
2008-02-25 15:40:00,38.48,38.57,38.48,38.54,180200.0,25.612,25.6719,25.612,25.6519,180200.0
2008-02-25 15:50:00,38.54,38.58,38.52,38.52,223600.0,25.6519,25.6785,25.6386,25.6386,223600.0
2008-02-26 09:30:00,38.32,38.41,38.29,38.3,183600.0,25.5055,25.5654,25.4855,25.4922,183600.0
2008-02-26 09:40:00,38.29,38.34,38.2,38.25,197400.0,25.4855,25.5188,25.4256,25.4589,197400.0
2008-02-26 09:50:00,38.24,38.27,38.21,38.24,150400.0,25.4522,25.4722,25.4323,25.4522,150400.0
2008-02-26 10:00:00,38.24,38.31,38.19,38.25,206000.0,25.4522,25.4988,25.419,25.4589,206000.0
2008-02-26 10:10:00,38.24,38.27,38.21,38.26,152000.0,25.4522,25.4722,25.4323,25.4655,152000.0
2008-02-26 10:20:00,38.26,38.26,38.18,38.23,114200.0,25.4655,25.4655,25.4123,25.4456,114200.0
2008-02-26 10:30:00,38.23,38.25,38.17,38.17,127800.0,25.4456,25.4589,25.4056,25.4056,127800.0
2008-02-26 10:40:00,38.17,38.2,38.13,38.17,145800.0,25.4056,25.4256,25.379,25.4056,145800.0
2008-02-26 10:50:00,38.17,38.22,38.11,38.12,149200.0,25.4056,25.4389,25.3657,25.3724,149200.0
2008-02-26 11:00:00,38.13,38.19,38.12,38.19,142600.0,25.379,25.419,25.3724,25.419,142600.0
2008-02-26 11:10:00,38.17,38.22,38.14,38.21,106800.0,25.4056,25.4389,25.3857,25.4323,106800.0
2008-02-26 11:20:00,38.21,38.35,38.21,38.32,81200.0,25.4323,25.5254,25.4323,25.5055,81200.0
2008-02-26 11:30:00,38.32,38.35,38.09,38.35,124800.0,25.5055,25.5254,25.3524,25.5254,124800.0
2008-02-26 11:40:00,38.35,38.37,38.33,38.35,68600.0,25.5254,25.5388,25.5121,25.5254,68600.0
2008-02-26 11:50:00,38.35,38.38,38.32,38.35,59800.0,25.5254,25.5454,25.5055,25.5254,59800.0
2008-02-26 12:00:00,38.37,38.4,38.34,38.36,45600.0,25.5388,25.5587,25.5188,25.5321,45600.0
2008-02-26 12:10:00,38.35,38.47,38.29,38.4,155000.0,25.5254,25.6053,25.4855,25.5587,155000.0
2008-02-26 12:20:00,38.39,38.48,38.38,38.44,113000.0,25.5521,25.612,25.5454,25.5854,113000.0
2008-02-26 12:30:00,38.43,38.49,38.38,38.39,96800.0,25.5787,25.6186,25.5454,25.5521,96800.0
2008-02-26 12:40:00,38.4,38.4,38.28,38.3,203400.0,25.5587,25.5587,25.4789,25.4922,203400.0
2008-02-26 12:50:00,38.3,38.34,38.27,38.32,186800.0,25.4922,25.5188,25.4722,25.5055,186800.0
2008-02-26 13:00:00,38.33,38.34,38.31,38.33,78000.0,25.5121,25.5188,25.4988,25.5121,78000.0
2008-02-26 13:10:00,38.33,38.34,38.32,38.34,86600.0,25.5121,25.5188,25.5055,25.5188,86600.0
2008-02-26 13:20:00,38.33,38.34,38.26,38.31,70800.0,25.5121,25.5188,25.4655,25.4988,70800.0
2008-02-26 13:30:00,38.31,38.33,38.28,38.32,96200.0,25.4988,25.5121,25.4789,25.5055,96200.0
2008-02-26 13:40:00,38.32,38.44,38.32,38.42,175000.0,25.5055,25.5854,25.5055,25.572,175000.0
2008-02-26 13:50:00,38.43,38.47,38.42,38.46,74000.0,25.5787,25.6053,25.572,25.5987,74000.0
2008-02-26 14:00:00,38.46,38.49,38.44,38.47,58800.0,25.5987,25.6186,25.5854,25.6053,58800.0
2008-02-26 14:10:00,38.47,38.52,38.45,38.47,63000.0,25.6053,25.6386,25.592,25.6053,63000.0
2008-02-26 14:20:00,38.48,38.52,38.48,38.5,58800.0,25.612,25.6386,25.612,25.6253,58800.0
2008-02-26 14:30:00,38.51,38.55,38.49,38.49,101000.0,25.6319,25.6586,25.6186,25.6186,101000.0
2008-02-26 14:40:00,38.5,38.51,38.45,38.51,73600.0,25.6253,25.6319,25.592,25.6319,73600.0
2008-02-26 14:50:00,38.52,38.55,38.48,38.54,112000.0,25.6386,25.6586,25.612,25.6519,112000.0
2008-02-26 15:00:00,38.53,38.54,38.49,38.51,104000.0,25.6453,25.6519,25.6186,25.6319,104000.0
2008-02-26 15:10:00,38.51,38.51,38.42,38.49,141800.0,25.6319,25.6319,25.572,25.6186,141800.0
2008-02-26 15:20:00,38.48,38.62,38.45,38.62,189400.0,25.612,25.7052,25.592,25.7052,189400.0
2008-02-26 15:30:00,38.62,38.66,38.46,38.49,179400.0,25.7052,25.7318,25.5987,25.6186,179400.0
2008-02-26 15:40:00,38.49,38.49,38.43,38.46,164800.0,25.6186,25.6186,25.5787,25.5987,164800.0
2008-02-26 15:50:00,38.46,38.52,38.44,38.52,282400.0,25.5987,25.6386,25.5854,25.6386,282400.0
2008-02-27 09:30:00,38.34,38.75,38.34,38.7,264800.0,25.5188,25.7917,25.5188,25.7584,264800.0
2008-02-27 09:40:00,38.69,38.79,38.68,38.7,252200.0,25.7517,25.8183,25.7451,25.7584,252200.0
2008-02-27 09:50:00,38.7,38.71,38.57,38.65,156400.0,25.7584,25.7651,25.6719,25.7251,156400.0
2008-02-27 10:00:00,38.65,38.68,38.6,38.63,185600.0,25.7251,25.7451,25.6918,25.7118,185600.0
2008-02-27 10:10:00,38.63,38.68,38.6,38.65,110400.0,25.7118,25.7451,25.6918,25.7251,110400.0
2008-02-27 10:20:00,38.65,38.65,38.52,38.52,83600.0,25.7251,25.7251,25.6386,25.6386,83600.0
2008-02-27 10:30:00,38.52,38.58,38.52,38.53,98200.0,25.6386,25.6785,25.6386,25.6453,98200.0
2008-02-27 10:40:00,38.54,38.72,38.54,38.7,141200.0,25.6519,25.7717,25.6519,25.7584,141200.0
2008-02-27 10:50:00,38.71,38.71,38.59,38.6,250600.0,25.7651,25.7651,25.6852,25.6918,250600.0
2008-02-27 11:00:00,38.61,38.69,38.59,38.69,63200.0,25.6985,25.7517,25.6852,25.7517,63200.0
2008-02-27 11:10:00,38.69,38.75,38.65,38.74,292800.0,25.7517,25.7917,25.7251,25.785,292800.0
2008-02-27 11:20:00,38.74,38.75,38.73,38.74,114400.0,25.785,25.7917,25.7784,25.785,114400.0
2008-02-27 11:30:00,38.74,38.77,38.73,38.77,138800.0,25.785,25.805,25.7784,25.805,138800.0
2008-02-27 11:40:00,38.77,38.85,38.76,38.8,163600.0,25.805,25.8582,25.7983,25.825,163600.0
2008-02-27 11:50:00,38.79,38.8,38.74,38.77,228600.0,25.8183,25.825,25.785,25.805,228600.0
2008-02-27 12:00:00,38.77,38.77,38.7,38.7,46000.0,25.805,25.805,25.7584,25.7584,46000.0
2008-02-27 12:10:00,38.71,38.72,38.64,38.67,80200.0,25.7651,25.7717,25.7185,25.7384,80200.0
2008-02-27 12:20:00,38.67,38.69,38.6,38.67,49800.0,25.7384,25.7517,25.6918,25.7384,49800.0
2008-02-27 12:30:00,38.67,38.7,38.66,38.69,28800.0,25.7384,25.7584,25.7318,25.7517,28800.0
2008-02-27 12:40:00,38.7,38.78,38.69,38.77,139400.0,25.7584,25.8117,25.7517,25.805,139400.0
2008-02-27 12:50:00,38.77,38.77,38.73,38.73,53800.0,25.805,25.805,25.7784,25.7784,53800.0
2008-02-27 13:00:00,38.74,38.77,38.73,38.76,43800.0,25.785,25.805,25.7784,25.7983,43800.0
2008-02-27 13:10:00,38.77,38.78,38.75,38.75,59400.0,25.805,25.8117,25.7917,25.7917,59400.0
2008-02-27 13:20:00,38.76,38.77,38.73,38.74,37800.0,25.7983,25.805,25.7784,25.785,37800.0
2008-02-27 13:30:00,38.74,38.77,38.73,38.74,91200.0,25.785,25.805,25.7784,25.785,91200.0
2008-02-27 13:40:00,38.74,38.79,38.73,38.76,137200.0,25.785,25.8183,25.7784,25.7983,137200.0
2008-02-27 13:50:00,38.76,38.77,38.72,38.77,107600.0,25.7983,25.805,25.7717,25.805,107600.0
2008-02-27 14:00:00,38.76,38.77,38.74,38.74,85000.0,25.7983,25.805,25.785,25.785,85000.0
2008-02-27 14:10:00,38.74,38.76,38.69,38.7,158600.0,25.785,25.7983,25.7517,25.7584,158600.0
2008-02-27 14:20:00,38.7,38.74,38.69,38.73,67800.0,25.7584,25.785,25.7517,25.7784,67800.0
2008-02-27 14:30:00,38.72,38.74,38.7,38.71,86600.0,25.7717,25.785,25.7584,25.7651,86600.0
2008-02-27 14:40:00,38.73,38.74,38.68,38.71,103000.0,25.7784,25.785,25.7451,25.7651,103000.0
2008-02-27 14:50:00,38.71,38.76,38.65,38.73,111800.0,25.7651,25.7983,25.7251,25.7784,111800.0
2008-02-27 15:00:00,38.73,38.75,38.7,38.73,107000.0,25.7784,25.7917,25.7584,25.7784,107000.0
2008-02-27 15:10:00,38.74,38.74,38.68,38.72,81200.0,25.785,25.785,25.7451,25.7717,81200.0
2008-02-27 15:20:00,38.72,38.77,38.67,38.74,222600.0,25.7717,25.805,25.7384,25.785,222600.0
2008-02-27 15:30:00,38.74,38.75,38.7,38.72,126200.0,25.785,25.7917,25.7584,25.7717,126200.0
2008-02-27 15:40:00,38.72,38.77,38.69,38.77,205000.0,25.7717,25.805,25.7517,25.805,205000.0
2008-02-27 15:50:00,38.77,38.77,38.65,38.71,299600.0,25.805,25.805,25.7251,25.7651,299600.0
2008-02-28 09:30:00,38.54,38.69,38.52,38.58,176000.0,25.6519,25.7517,25.6386,25.6785,176000.0
2008-02-28 09:40:00,38.59,38.65,38.54,38.64,123600.0,25.6852,25.7251,25.6519,25.7185,123600.0
2008-02-28 09:50:00,38.63,38.74,38.6,38.73,82800.0,25.7118,25.785,25.6918,25.7784,82800.0
2008-02-28 10:00:00,38.72,38.84,38.68,38.7,129000.0,25.7717,25.8516,25.7451,25.7584,129000.0
2008-02-28 10:10:00,38.69,38.72,38.63,38.63,174400.0,25.7517,25.7717,25.7118,25.7118,174400.0
2008-02-28 10:20:00,38.63,38.65,38.6,38.65,278200.0,25.7118,25.7251,25.6918,25.7251,278200.0
2008-02-28 10:30:00,38.65,38.68,38.62,38.64,155400.0,25.7251,25.7451,25.7052,25.7185,155400.0
2008-02-28 10:40:00,38.65,38.65,38.63,38.65,99800.0,25.7251,25.7251,25.7118,25.7251,99800.0
2008-02-28 10:50:00,38.65,38.66,38.62,38.63,141400.0,25.7251,25.7318,25.7052,25.7118,141400.0
2008-02-28 11:00:00,38.63,38.65,38.51,38.62,192600.0,25.7118,25.7251,25.6319,25.7052,192600.0
2008-02-28 11:10:00,38.63,38.63,38.57,38.59,77200.0,25.7118,25.7118,25.6719,25.6852,77200.0
2008-02-28 11:20:00,38.6,38.61,38.54,38.59,55600.0,25.6918,25.6985,25.6519,25.6852,55600.0
2008-02-28 11:30:00,38.58,38.58,38.51,38.54,65000.0,25.6785,25.6785,25.6319,25.6519,65000.0
2008-02-28 11:40:00,38.55,38.58,38.54,38.55,41800.0,25.6586,25.6785,25.6519,25.6586,41800.0
2008-02-28 11:50:00,38.56,38.58,38.5,38.51,94600.0,25.6652,25.6785,25.6253,25.6319,94600.0
2008-02-28 12:00:00,38.51,38.53,38.49,38.51,85600.0,25.6319,25.6453,25.6186,25.6319,85600.0
2008-02-28 12:10:00,38.51,38.52,38.49,38.51,65600.0,25.6319,25.6386,25.6186,25.6319,65600.0
2008-02-28 12:20:00,38.52,38.52,38.47,38.49,46000.0,25.6386,25.6386,25.6053,25.6186,46000.0
2008-02-28 12:30:00,38.49,38.5,38.47,38.48,55000.0,25.6186,25.6253,25.6053,25.612,55000.0
2008-02-28 12:40:00,38.48,38.5,38.48,38.49,87000.0,25.612,25.6253,25.612,25.6186,87000.0
2008-02-28 12:50:00,38.49,38.5,38.47,38.47,66800.0,25.6186,25.6253,25.6053,25.6053,66800.0
2008-02-28 13:00:00,38.46,38.5,38.46,38.49,70000.0,25.5987,25.6253,25.5987,25.6186,70000.0
2008-02-28 13:10:00,38.5,38.5,38.47,38.49,109600.0,25.6253,25.6253,25.6053,25.6186,109600.0
2008-02-28 13:20:00,38.49,38.49,38.48,38.49,110400.0,25.6186,25.6186,25.612,25.6186,110400.0
2008-02-28 13:30:00,38.49,38.5,38.47,38.48,90600.0,25.6186,25.6253,25.6053,25.612,90600.0
2008-02-28 13:40:00,38.47,38.5,38.47,38.5,52800.0,25.6053,25.6253,25.6053,25.6253,52800.0
2008-02-28 13:50:00,38.49,38.52,38.48,38.52,119800.0,25.6186,25.6386,25.612,25.6386,119800.0
2008-02-28 14:00:00,38.52,38.52,38.48,38.51,44000.0,25.6386,25.6386,25.612,25.6319,44000.0
2008-02-28 14:10:00,38.5,38.58,38.5,38.56,56000.0,25.6253,25.6785,25.6253,25.6652,56000.0
2008-02-28 14:20:00,38.55,38.58,38.54,38.58,198000.0,25.6586,25.6785,25.6519,25.6785,198000.0
2008-02-28 14:30:00,38.57,38.58,38.56,38.56,81600.0,25.6719,25.6785,25.6652,25.6652,81600.0
2008-02-28 14:40:00,38.56,38.63,38.55,38.58,152400.0,25.6652,25.7118,25.6586,25.6785,152400.0
2008-02-28 14:50:00,38.58,38.7,38.58,38.69,110800.0,25.6785,25.7584,25.6785,25.7517,110800.0
2008-02-28 15:00:00,38.69,38.71,38.64,38.64,158200.0,25.7517,25.7651,25.7185,25.7185,158200.0
2008-02-28 15:10:00,38.65,38.67,38.6,38.67,100400.0,25.7251,25.7384,25.6918,25.7384,100400.0
2008-02-28 15:20:00,38.66,38.66,38.58,38.6,113000.0,25.7318,25.7318,25.6785,25.6918,113000.0
2008-02-28 15:30:00,38.6,38.62,38.55,38.6,106200.0,25.6918,25.7052,25.6586,25.6918,106200.0
2008-02-28 15:40:00,38.6,38.72,38.6,38.7,156000.0,25.6918,25.7717,25.6918,25.7584,156000.0
2008-02-28 15:50:00,38.7,38.71,38.58,38.62,183000.0,25.7584,25.7651,25.6785,25.7052,183000.0
2008-02-29 09:30:00,38.26,38.8,38.26,38.42,191000.0,25.4655,25.825,25.4655,25.572,191000.0
2008-02-29 09:40:00,38.42,38.44,38.24,38.35,147400.0,25.572,25.5854,25.4522,25.5254,147400.0
2008-02-29 09:50:00,38.35,38.38,38.23,38.25,85000.0,25.5254,25.5454,25.4456,25.4589,85000.0
2008-02-29 10:00:00,38.26,38.27,38.18,38.19,102600.0,25.4655,25.4722,25.4123,25.419,102600.0
2008-02-29 10:10:00,38.18,38.25,38.15,38.21,117400.0,25.4123,25.4589,25.3923,25.4323,117400.0
2008-02-29 10:20:00,38.23,38.24,38.17,38.24,61400.0,25.4456,25.4522,25.4056,25.4522,61400.0
2008-02-29 10:30:00,38.23,38.23,38.12,38.13,70800.0,25.4456,25.4456,25.3724,25.379,70800.0
2008-02-29 10:40:00,38.15,38.19,38.13,38.15,73200.0,25.3923,25.419,25.379,25.3923,73200.0
2008-02-29 10:50:00,38.15,38.21,38.13,38.18,55000.0,25.3923,25.4323,25.379,25.4123,55000.0
2008-02-29 11:00:00,38.2,38.24,38.13,38.24,62600.0,25.4256,25.4522,25.379,25.4522,62600.0
2008-02-29 11:10:00,38.24,38.24,38.17,38.18,59000.0,25.4522,25.4522,25.4056,25.4123,59000.0
2008-02-29 11:20:00,38.18,38.23,38.16,38.2,47000.0,25.4123,25.4456,25.399,25.4256,47000.0
2008-02-29 11:30:00,38.2,38.29,38.17,38.28,53000.0,25.4256,25.4855,25.4056,25.4789,53000.0
2008-02-29 11:40:00,38.28,38.32,38.22,38.23,61800.0,25.4789,25.5055,25.4389,25.4456,61800.0
2008-02-29 11:50:00,38.21,38.24,38.15,38.16,33400.0,25.4323,25.4522,25.3923,25.399,33400.0
2008-02-29 12:00:00,38.16,38.24,38.16,38.21,113400.0,25.399,25.4522,25.399,25.4323,113400.0
2008-02-29 12:10:00,38.21,38.24,38.15,38.19,86200.0,25.4323,25.4522,25.3923,25.419,86200.0
2008-02-29 12:20:00,38.19,38.34,38.17,38.32,86400.0,25.419,25.5188,25.4056,25.5055,86400.0
2008-02-29 12:30:00,38.32,38.34,38.27,38.27,44200.0,25.5055,25.5188,25.4722,25.4722,44200.0
2008-02-29 12:40:00,38.27,38.27,38.23,38.23,20000.0,25.4722,25.4722,25.4456,25.4456,20000.0
2008-02-29 12:50:00,38.24,38.29,38.2,38.29,30000.0,25.4522,25.4855,25.4256,25.4855,30000.0
2008-02-29 13:00:00,38.27,38.3,38.21,38.26,29000.0,25.4722,25.4922,25.4323,25.4655,29000.0
2008-02-29 13:10:00,38.26,38.27,38.21,38.23,38600.0,25.4655,25.4722,25.4323,25.4456,38600.0
2008-02-29 13:20:00,38.24,38.26,38.18,38.19,40600.0,25.4522,25.4655,25.4123,25.419,40600.0
2008-02-29 13:30:00,38.19,38.19,38.1,38.12,83400.0,25.419,25.419,25.359,25.3724,83400.0
2008-02-29 13:40:00,38.13,38.17,38.09,38.13,81000.0,25.379,25.4056,25.3524,25.379,81000.0
2008-02-29 13:50:00,38.13,38.13,38.09,38.12,51800.0,25.379,25.379,25.3524,25.3724,51800.0
2008-02-29 14:00:00,38.11,38.13,38.06,38.09,47400.0,25.3657,25.379,25.3324,25.3524,47400.0
2008-02-29 14:10:00,38.09,38.1,38.05,38.08,52600.0,25.3524,25.359,25.3258,25.3457,52600.0
2008-02-29 14:20:00,38.08,38.12,38.02,38.07,68200.0,25.3457,25.3724,25.3058,25.3391,68200.0
2008-02-29 14:30:00,38.08,38.09,38.04,38.08,62600.0,25.3457,25.3524,25.3191,25.3457,62600.0
2008-02-29 14:40:00,38.08,38.13,38.07,38.08,93400.0,25.3457,25.379,25.3391,25.3457,93400.0
2008-02-29 14:50:00,38.08,38.21,38.07,38.2,79400.0,25.3457,25.4323,25.3391,25.4256,79400.0
2008-02-29 15:00:00,38.2,38.2,38.15,38.16,46200.0,25.4256,25.4256,25.3923,25.399,46200.0
2008-02-29 15:10:00,38.16,38.17,38.11,38.12,83000.0,25.399,25.4056,25.3657,25.3724,83000.0
2008-02-29 15:20:00,38.12,38.21,38.11,38.19,108400.0,25.3724,25.4323,25.3657,25.419,108400.0
2008-02-29 15:30:00,38.19,38.21,38.13,38.18,134400.0,25.419,25.4323,25.379,25.4123,134400.0
2008-02-29 15:40:00,38.18,38.18,38.01,38.01,200800.0,25.4123,25.4123,25.2991,25.2991,200800.0
2008-02-29 15:50:00,38.02,38.07,38.0,38.07,360400.0,25.3058,25.3391,25.2925,25.3391,360400.0
2008-03-03 09:30:00,38.08,38.15,38.0,38.05,75000.0,25.3457,25.3923,25.2925,25.3258,75000.0
2008-03-03 09:40:00,38.06,38.08,38.0,38.07,69800.0,25.3324,25.3457,25.2925,25.3391,69800.0
2008-03-03 09:50:00,38.06,38.1,38.0,38.02,88600.0,25.3324,25.359,25.2925,25.3058,88600.0
2008-03-03 10:00:00,38.02,38.19,38.02,38.16,118600.0,25.3058,25.419,25.3058,25.399,118600.0
2008-03-03 10:10:00,38.15,38.23,38.1,38.22,106000.0,25.3923,25.4456,25.359,25.4389,106000.0
2008-03-03 10:20:00,38.22,38.24,38.09,38.12,68400.0,25.4389,25.4522,25.3524,25.3724,68400.0
2008-03-03 10:30:00,38.1,38.13,38.05,38.08,58400.0,25.359,25.379,25.3258,25.3457,58400.0
2008-03-03 10:40:00,38.08,38.12,38.07,38.1,44600.0,25.3457,25.3724,25.3391,25.359,44600.0
2008-03-03 10:50:00,38.1,38.13,38.06,38.07,62200.0,25.359,25.379,25.3324,25.3391,62200.0
2008-03-03 11:00:00,38.07,38.11,38.05,38.06,58000.0,25.3391,25.3657,25.3258,25.3324,58000.0
2008-03-03 11:10:00,38.08,38.12,38.06,38.08,55000.0,25.3457,25.3724,25.3324,25.3457,55000.0
2008-03-03 11:20:00,38.09,38.11,38.04,38.1,66200.0,25.3524,25.3657,25.3191,25.359,66200.0
2008-03-03 11:30:00,38.11,38.13,38.1,38.11,84200.0,25.3657,25.379,25.359,25.3657,84200.0
2008-03-03 11:40:00,38.1,38.13,38.1,38.12,54000.0,25.359,25.379,25.359,25.3724,54000.0
2008-03-03 11:50:00,38.12,38.18,38.1,38.16,107400.0,25.3724,25.4123,25.359,25.399,107400.0
2008-03-03 12:00:00,38.17,38.17,38.1,38.15,50400.0,25.4056,25.4056,25.359,25.3923,50400.0
2008-03-03 12:10:00,38.15,38.18,38.12,38.18,56000.0,25.3923,25.4123,25.3724,25.4123,56000.0
2008-03-03 12:20:00,38.18,38.23,38.16,38.18,36200.0,25.4123,25.4456,25.399,25.4123,36200.0
2008-03-03 12:30:00,38.17,38.22,38.15,38.2,45400.0,25.4056,25.4389,25.3923,25.4256,45400.0
2008-03-03 12:40:00,38.21,38.23,38.13,38.15,40400.0,25.4323,25.4456,25.379,25.3923,40400.0
2008-03-03 12:50:00,38.15,38.16,38.06,38.13,31800.0,25.3923,25.399,25.3324,25.379,31800.0
2008-03-03 13:00:00,38.13,38.21,38.13,38.19,25600.0,25.379,25.4323,25.379,25.419,25600.0
2008-03-03 13:10:00,38.19,38.23,38.13,38.16,84800.0,25.419,25.4456,25.379,25.399,84800.0
2008-03-03 13:20:00,38.16,38.17,38.13,38.15,59200.0,25.399,25.4056,25.379,25.3923,59200.0
2008-03-03 13:30:00,38.14,38.15,38.1,38.11,61400.0,25.3857,25.3923,25.359,25.3657,61400.0
2008-03-03 13:40:00,38.11,38.16,38.1,38.14,127400.0,25.3657,25.399,25.359,25.3857,127400.0
2008-03-03 13:50:00,38.13,38.13,38.02,38.02,91800.0,25.379,25.379,25.3058,25.3058,91800.0
2008-03-03 14:00:00,38.02,38.1,37.99,38.09,72800.0,25.3058,25.359,25.2858,25.3524,72800.0
2008-03-03 14:10:00,38.1,38.17,38.09,38.09,87000.0,25.359,25.4056,25.3524,25.3524,87000.0
2008-03-03 14:20:00,38.1,38.17,38.09,38.17,65000.0,25.359,25.4056,25.3524,25.4056,65000.0
2008-03-03 14:30:00,38.17,38.23,38.15,38.18,82600.0,25.4056,25.4456,25.3923,25.4123,82600.0
2008-03-03 14:40:00,38.18,38.26,38.17,38.22,64800.0,25.4123,25.4655,25.4056,25.4389,64800.0
2008-03-03 14:50:00,38.2,38.22,38.17,38.21,65400.0,25.4256,25.4389,25.4056,25.4323,65400.0
2008-03-03 15:00:00,38.2,38.26,38.2,38.22,106400.0,25.4256,25.4655,25.4256,25.4389,106400.0
2008-03-03 15:10:00,38.23,38.31,38.23,38.29,96600.0,25.4456,25.4988,25.4456,25.4855,96600.0
2008-03-03 15:20:00,38.3,38.35,38.27,38.3,95800.0,25.4922,25.5254,25.4722,25.4922,95800.0
2008-03-03 15:30:00,38.29,38.38,38.29,38.33,136600.0,25.4855,25.5454,25.4855,25.5121,136600.0
2008-03-03 15:40:00,38.33,38.4,38.33,38.38,149200.0,25.5121,25.5587,25.5121,25.5454,149200.0
2008-03-03 15:50:00,38.38,38.43,38.38,38.4,194400.0,25.5454,25.5787,25.5454,25.5587,194400.0
2008-03-04 09:30:00,38.0,38.49,38.0,38.3,223800.0,25.2925,25.6186,25.2925,25.4922,223800.0
2008-03-04 09:40:00,38.32,38.37,38.19,38.29,163200.0,25.5055,25.5388,25.419,25.4855,163200.0
2008-03-04 09:50:00,38.27,38.37,38.27,38.35,82600.0,25.4722,25.5388,25.4722,25.5254,82600.0
2008-03-04 10:00:00,38.35,38.37,38.26,38.32,127000.0,25.5254,25.5388,25.4655,25.5055,127000.0
2008-03-04 10:10:00,38.33,38.35,38.29,38.33,95600.0,25.5121,25.5254,25.4855,25.5121,95600.0
2008-03-04 10:20:00,38.35,38.41,38.31,38.35,107000.0,25.5254,25.5654,25.4988,25.5254,107000.0
2008-03-04 10:30:00,38.35,38.35,38.25,38.3,89400.0,25.5254,25.5254,25.4589,25.4922,89400.0
2008-03-04 10:40:00,38.28,38.34,38.28,38.3,60800.0,25.4789,25.5188,25.4789,25.4922,60800.0
2008-03-04 10:50:00,38.3,38.4,38.3,38.38,54200.0,25.4922,25.5587,25.4922,25.5454,54200.0
2008-03-04 11:00:00,38.38,38.44,38.31,38.34,142000.0,25.5454,25.5854,25.4988,25.5188,142000.0
2008-03-04 11:10:00,38.34,38.35,38.29,38.32,139000.0,25.5188,25.5254,25.4855,25.5055,139000.0
2008-03-04 11:20:00,38.31,38.44,38.31,38.41,100800.0,25.4988,25.5854,25.4988,25.5654,100800.0
2008-03-04 11:30:00,38.41,38.42,38.38,38.38,71600.0,25.5654,25.572,25.5454,25.5454,71600.0
2008-03-04 11:40:00,38.4,38.5,38.32,38.32,304600.0,25.5587,25.6253,25.5055,25.5055,304600.0
2008-03-04 11:50:00,38.32,38.35,38.25,38.26,100200.0,25.5055,25.5254,25.4589,25.4655,100200.0
2008-03-04 12:00:00,38.26,38.35,38.25,38.32,82600.0,25.4655,25.5254,25.4589,25.5055,82600.0
2008-03-04 12:10:00,38.32,38.4,38.22,38.23,114400.0,25.5055,25.5587,25.4389,25.4456,114400.0
2008-03-04 12:20:00,38.22,38.25,38.19,38.22,134600.0,25.4389,25.4589,25.419,25.4389,134600.0
2008-03-04 12:30:00,38.24,38.24,38.19,38.2,40400.0,25.4522,25.4522,25.419,25.4256,40400.0
2008-03-04 12:40:00,38.2,38.22,38.15,38.17,72800.0,25.4256,25.4389,25.3923,25.4056,72800.0
2008-03-04 12:50:00,38.17,38.18,38.11,38.15,108200.0,25.4056,25.4123,25.3657,25.3923,108200.0
2008-03-04 13:00:00,38.15,38.15,38.04,38.11,120600.0,25.3923,25.3923,25.3191,25.3657,120600.0
2008-03-04 13:10:00,38.13,38.2,38.09,38.2,124400.0,25.379,25.4256,25.3524,25.4256,124400.0
2008-03-04 13:20:00,38.19,38.27,38.17,38.2,145600.0,25.419,25.4722,25.4056,25.4256,145600.0
2008-03-04 13:30:00,38.19,38.24,38.1,38.12,136000.0,25.419,25.4522,25.359,25.3724,136000.0
2008-03-04 13:40:00,38.13,38.25,38.13,38.22,85200.0,25.379,25.4589,25.379,25.4389,85200.0
2008-03-04 13:50:00,38.22,38.3,38.21,38.24,96600.0,25.4389,25.4922,25.4323,25.4522,96600.0
2008-03-04 14:00:00,38.24,38.26,38.17,38.19,120600.0,25.4522,25.4655,25.4056,25.419,120600.0
2008-03-04 14:10:00,38.19,38.28,38.18,38.26,85400.0,25.419,25.4789,25.4123,25.4655,85400.0
2008-03-04 14:20:00,38.26,38.27,38.21,38.23,131800.0,25.4655,25.4722,25.4323,25.4456,131800.0
2008-03-04 14:30:00,38.23,38.31,38.22,38.3,160600.0,25.4456,25.4988,25.4389,25.4922,160600.0
2008-03-04 14:40:00,38.29,38.35,38.29,38.32,120200.0,25.4855,25.5254,25.4855,25.5055,120200.0
2008-03-04 14:50:00,38.32,38.32,38.19,38.22,161400.0,25.5055,25.5055,25.419,25.4389,161400.0
2008-03-04 15:00:00,38.23,38.38,38.21,38.3,210400.0,25.4456,25.5454,25.4323,25.4922,210400.0
2008-03-04 15:10:00,38.3,38.38,38.23,38.36,154400.0,25.4922,25.5454,25.4456,25.5321,154400.0
2008-03-04 15:20:00,38.35,38.4,38.33,38.35,118400.0,25.5254,25.5587,25.5121,25.5254,118400.0
2008-03-04 15:30:00,38.35,38.45,38.34,38.44,207000.0,25.5254,25.592,25.5188,25.5854,207000.0
2008-03-04 15:40:00,38.43,38.55,38.42,38.47,273600.0,25.5787,25.6586,25.572,25.6053,273600.0
2008-03-04 15:50:00,38.48,38.48,38.36,38.44,312200.0,25.612,25.612,25.5321,25.5854,312200.0
2008-03-05 09:30:00,38.74,38.74,38.35,38.46,107400.0,25.785,25.785,25.5254,25.5987,107400.0
2008-03-05 09:40:00,38.46,38.49,38.37,38.4,86200.0,25.5987,25.6186,25.5388,25.5587,86200.0
2008-03-05 09:50:00,38.41,38.47,38.38,38.46,48800.0,25.5654,25.6053,25.5454,25.5987,48800.0
2008-03-05 10:00:00,38.45,38.6,38.45,38.52,164800.0,25.592,25.6918,25.592,25.6386,164800.0
2008-03-05 10:10:00,38.51,38.6,38.49,38.58,121400.0,25.6319,25.6918,25.6186,25.6785,121400.0
2008-03-05 10:20:00,38.57,38.57,38.47,38.48,50600.0,25.6719,25.6719,25.6053,25.612,50600.0
2008-03-05 10:30:00,38.48,38.5,38.42,38.44,112800.0,25.612,25.6253,25.572,25.5854,112800.0
2008-03-05 10:40:00,38.42,38.46,38.42,38.45,48200.0,25.572,25.5987,25.572,25.592,48200.0
2008-03-05 10:50:00,38.46,38.5,38.41,38.42,73000.0,25.5987,25.6253,25.5654,25.572,73000.0
2008-03-05 11:00:00,38.42,38.45,38.37,38.42,50400.0,25.572,25.592,25.5388,25.572,50400.0
2008-03-05 11:10:00,38.43,38.5,38.42,38.49,52000.0,25.5787,25.6253,25.572,25.6186,52000.0
2008-03-05 11:20:00,38.49,38.52,38.44,38.47,99200.0,25.6186,25.6386,25.5854,25.6053,99200.0
2008-03-05 11:30:00,38.47,38.52,38.42,38.44,94000.0,25.6053,25.6386,25.572,25.5854,94000.0
2008-03-05 11:40:00,38.45,38.46,38.33,38.34,156000.0,25.592,25.5987,25.5121,25.5188,156000.0
2008-03-05 11:50:00,38.35,38.43,38.35,38.37,56400.0,25.5254,25.5787,25.5254,25.5388,56400.0
2008-03-05 12:00:00,38.38,38.45,38.24,38.34,168800.0,25.5454,25.592,25.4522,25.5188,168800.0
2008-03-05 12:10:00,38.34,38.38,38.27,38.35,113800.0,25.5188,25.5454,25.4722,25.5254,113800.0
2008-03-05 12:20:00,38.36,38.38,38.23,38.27,64000.0,25.5321,25.5454,25.4456,25.4722,64000.0
2008-03-05 12:30:00,38.27,38.31,38.15,38.18,104000.0,25.4722,25.4988,25.3923,25.4123,104000.0
2008-03-05 12:40:00,38.18,38.22,38.14,38.19,60000.0,25.4123,25.4389,25.3857,25.419,60000.0
2008-03-05 12:50:00,38.18,38.27,38.17,38.26,48800.0,25.4123,25.4722,25.4056,25.4655,48800.0
2008-03-05 13:00:00,38.27,38.3,38.23,38.24,57800.0,25.4722,25.4922,25.4456,25.4522,57800.0
2008-03-05 13:10:00,38.23,38.25,38.09,38.1,176200.0,25.4456,25.4589,25.3524,25.359,176200.0
2008-03-05 13:20:00,38.1,38.1,38.02,38.03,126200.0,25.359,25.359,25.3058,25.3125,126200.0
2008-03-05 13:30:00,38.04,38.05,37.96,37.99,161800.0,25.3191,25.3258,25.2659,25.2858,161800.0
2008-03-05 13:40:00,38.0,38.05,37.95,38.04,142400.0,25.2925,25.3258,25.2592,25.3191,142400.0
2008-03-05 13:50:00,38.04,38.09,38.03,38.07,101400.0,25.3191,25.3524,25.3125,25.3391,101400.0
2008-03-05 14:00:00,38.07,38.16,38.04,38.16,139400.0,25.3391,25.399,25.3191,25.399,139400.0
2008-03-05 14:10:00,38.16,38.18,38.13,38.14,90800.0,25.399,25.4123,25.379,25.3857,90800.0
2008-03-05 14:20:00,38.13,38.16,38.13,38.15,76000.0,25.379,25.399,25.379,25.3923,76000.0
2008-03-05 14:30:00,38.13,38.2,38.13,38.19,74400.0,25.379,25.4256,25.379,25.419,74400.0
2008-03-05 14:40:00,38.19,38.23,38.16,38.16,85800.0,25.419,25.4456,25.399,25.399,85800.0
2008-03-05 14:50:00,38.16,38.26,38.14,38.26,124800.0,25.399,25.4655,25.3857,25.4655,124800.0
2008-03-05 15:00:00,38.25,38.29,38.23,38.24,135800.0,25.4589,25.4855,25.4456,25.4522,135800.0
2008-03-05 15:10:00,38.24,38.27,38.21,38.23,106800.0,25.4522,25.4722,25.4323,25.4456,106800.0
2008-03-05 15:20:00,38.23,38.35,38.22,38.34,144000.0,25.4456,25.5254,25.4389,25.5188,144000.0
2008-03-05 15:30:00,38.32,38.38,38.3,38.3,167200.0,25.5055,25.5454,25.4922,25.4922,167200.0
2008-03-05 15:40:00,38.3,38.33,38.22,38.24,171800.0,25.4922,25.5121,25.4389,25.4522,171800.0
2008-03-05 15:50:00,38.25,38.34,38.24,38.34,251600.0,25.4589,25.5188,25.4522,25.5188,251600.0
2008-03-06 09:30:00,38.21,38.3,38.13,38.24,130400.0,25.4323,25.4922,25.379,25.4522,130400.0
2008-03-06 09:40:00,38.26,38.3,38.13,38.13,80400.0,25.4655,25.4922,25.379,25.379,80400.0
2008-03-06 09:50:00,38.13,38.25,38.12,38.25,125400.0,25.379,25.4589,25.3724,25.4589,125400.0
2008-03-06 10:00:00,38.25,38.25,38.1,38.15,122600.0,25.4589,25.4589,25.359,25.3923,122600.0
2008-03-06 10:10:00,38.15,38.19,38.07,38.08,107800.0,25.3923,25.419,25.3391,25.3457,107800.0
2008-03-06 10:20:00,38.07,38.19,38.07,38.15,67600.0,25.3391,25.419,25.3391,25.3923,67600.0
2008-03-06 10:30:00,38.15,38.24,38.12,38.16,60600.0,25.3923,25.4522,25.3724,25.399,60600.0
2008-03-06 10:40:00,38.17,38.18,38.07,38.12,69000.0,25.4056,25.4123,25.3391,25.3724,69000.0
2008-03-06 10:50:00,38.12,38.17,38.06,38.07,58400.0,25.3724,25.4056,25.3324,25.3391,58400.0
2008-03-06 11:00:00,38.07,38.16,38.05,38.16,52200.0,25.3391,25.399,25.3258,25.399,52200.0
2008-03-06 11:10:00,38.16,38.16,38.0,38.04,115800.0,25.399,25.399,25.2925,25.3191,115800.0
2008-03-06 11:20:00,38.04,38.06,37.99,38.01,403200.0,25.3191,25.3324,25.2858,25.2991,403200.0
2008-03-06 11:30:00,38.02,38.05,37.97,38.04,188800.0,25.3058,25.3258,25.2725,25.3191,188800.0
2008-03-06 11:40:00,38.06,38.07,37.99,38.02,103400.0,25.3324,25.3391,25.2858,25.3058,103400.0
2008-03-06 11:50:00,38.02,38.02,37.93,37.98,145600.0,25.3058,25.3058,25.2459,25.2792,145600.0
2008-03-06 12:00:00,37.98,37.98,37.9,37.95,130800.0,25.2792,25.2792,25.2259,25.2592,130800.0
2008-03-06 12:10:00,37.95,37.95,37.88,37.91,142000.0,25.2592,25.2592,25.2126,25.2326,142000.0
2008-03-06 12:20:00,37.9,37.96,37.88,37.95,205600.0,25.2259,25.2659,25.2126,25.2592,205600.0
2008-03-06 12:30:00,37.95,38.01,37.95,37.97,125600.0,25.2592,25.2991,25.2592,25.2725,125600.0
2008-03-06 12:40:00,37.97,38.02,37.92,37.95,165600.0,25.2725,25.3058,25.2392,25.2592,165600.0
2008-03-06 12:50:00,37.94,38.01,37.93,37.99,97800.0,25.2526,25.2991,25.2459,25.2858,97800.0
2008-03-06 13:00:00,38.0,38.02,37.94,37.98,149000.0,25.2925,25.3058,25.2526,25.2792,149000.0
2008-03-06 13:10:00,37.98,38.01,37.95,38.0,105000.0,25.2792,25.2991,25.2592,25.2925,105000.0
2008-03-06 13:20:00,38.0,38.03,37.95,38.02,115600.0,25.2925,25.3125,25.2592,25.3058,115600.0
2008-03-06 13:30:00,38.01,38.01,37.96,37.99,87200.0,25.2991,25.2991,25.2659,25.2858,87200.0
2008-03-06 13:40:00,37.99,38.02,37.98,38.02,82800.0,25.2858,25.3058,25.2792,25.3058,82800.0
2008-03-06 13:50:00,38.02,38.03,37.99,38.01,68000.0,25.3058,25.3125,25.2858,25.2991,68000.0
2008-03-06 14:00:00,38.01,38.03,37.98,38.0,103800.0,25.2991,25.3125,25.2792,25.2925,103800.0
2008-03-06 14:10:00,38.0,38.01,37.95,37.99,64400.0,25.2925,25.2991,25.2592,25.2858,64400.0
2008-03-06 14:20:00,37.99,38.01,37.96,37.97,85800.0,25.2858,25.2991,25.2659,25.2725,85800.0
2008-03-06 14:30:00,37.96,37.99,37.94,37.98,136400.0,25.2659,25.2858,25.2526,25.2792,136400.0
2008-03-06 14:40:00,37.98,38.04,37.98,38.01,158000.0,25.2792,25.3191,25.2792,25.2991,158000.0
2008-03-06 14:50:00,38.0,38.05,37.97,38.04,243800.0,25.2925,25.3258,25.2725,25.3191,243800.0
2008-03-06 15:00:00,38.04,38.04,37.92,37.93,255400.0,25.3191,25.3191,25.2392,25.2459,255400.0
2008-03-06 15:10:00,37.92,37.94,37.88,37.93,148000.0,25.2392,25.2526,25.2126,25.2459,148000.0
2008-03-06 15:20:00,37.94,38.04,37.94,38.0,202200.0,25.2526,25.3191,25.2526,25.2925,202200.0
2008-03-06 15:30:00,38.0,38.0,37.89,37.91,287800.0,25.2925,25.2925,25.2193,25.2326,287800.0
2008-03-06 15:40:00,37.91,37.97,37.87,37.89,473600.0,25.2326,25.2725,25.206,25.2193,473600.0
2008-03-06 15:50:00,37.89,37.91,37.82,37.85,380600.0,25.2193,25.2326,25.1727,25.1927,380600.0
2008-03-07 09:30:00,37.73,37.89,37.6,37.7,265600.0,25.1128,25.2193,25.0263,25.0928,265600.0
2008-03-07 09:40:00,37.68,37.8,37.63,37.63,161000.0,25.0795,25.1594,25.0462,25.0462,161000.0
2008-03-07 09:50:00,37.63,37.63,37.48,37.52,137600.0,25.0462,25.0462,24.9464,24.973,137600.0
2008-03-07 10:00:00,37.53,37.69,37.52,37.68,183200.0,24.9797,25.0862,24.973,25.0795,183200.0
2008-03-07 10:10:00,37.68,37.73,37.65,37.68,140200.0,25.0795,25.1128,25.0595,25.0795,140200.0
2008-03-07 10:20:00,37.7,37.78,37.63,37.64,88800.0,25.0928,25.1461,25.0462,25.0529,88800.0
2008-03-07 10:30:00,37.64,37.77,37.64,37.76,88200.0,25.0529,25.1394,25.0529,25.1327,88200.0
2008-03-07 10:40:00,37.76,37.79,37.73,37.74,64200.0,25.1327,25.1527,25.1128,25.1194,64200.0
2008-03-07 10:50:00,37.75,37.76,37.62,37.63,58800.0,25.1261,25.1327,25.0396,25.0462,58800.0
2008-03-07 11:00:00,37.61,37.63,37.58,37.59,70000.0,25.0329,25.0462,25.0129,25.0196,70000.0
2008-03-07 11:10:00,37.59,37.62,37.52,37.53,53800.0,25.0196,25.0396,24.973,24.9797,53800.0
2008-03-07 11:20:00,37.53,37.6,37.5,37.52,109800.0,24.9797,25.0263,24.9597,24.973,109800.0
2008-03-07 11:30:00,37.51,37.59,37.51,37.59,34600.0,24.9664,25.0196,24.9664,25.0196,34600.0
2008-03-07 11:40:00,37.58,37.59,37.53,37.55,63000.0,25.0129,25.0196,24.9797,24.993,63000.0
2008-03-07 11:50:00,37.57,37.6,37.51,37.53,53000.0,25.0063,25.0263,24.9664,24.9797,53000.0
2008-03-07 12:00:00,37.52,37.54,37.48,37.53,90000.0,24.973,24.9863,24.9464,24.9797,90000.0
2008-03-07 12:10:00,37.53,37.56,37.49,37.54,81400.0,24.9797,24.9996,24.953,24.9863,81400.0
2008-03-07 12:20:00,37.54,37.56,37.49,37.53,247400.0,24.9863,24.9996,24.953,24.9797,247400.0
2008-03-07 12:30:00,37.54,37.58,37.52,37.54,65000.0,24.9863,25.0129,24.973,24.9863,65000.0
2008-03-07 12:40:00,37.54,37.63,37.53,37.54,46000.0,24.9863,25.0462,24.9797,24.9863,46000.0
2008-03-07 12:50:00,37.54,37.57,37.52,37.55,93000.0,24.9863,25.0063,24.973,24.993,93000.0
2008-03-07 13:00:00,37.55,37.56,37.52,37.54,56200.0,24.993,24.9996,24.973,24.9863,56200.0
2008-03-07 13:10:00,37.54,37.54,37.49,37.5,84800.0,24.9863,24.9863,24.953,24.9597,84800.0
2008-03-07 13:20:00,37.51,37.56,37.5,37.55,109200.0,24.9664,24.9996,24.9597,24.993,109200.0
2008-03-07 13:30:00,37.55,37.55,37.49,37.51,86400.0,24.993,24.993,24.953,24.9664,86400.0
2008-03-07 13:40:00,37.51,37.59,37.48,37.55,74400.0,24.9664,25.0196,24.9464,24.993,74400.0
2008-03-07 13:50:00,37.55,37.55,37.48,37.49,94000.0,24.993,24.993,24.9464,24.953,94000.0
2008-03-07 14:00:00,37.5,37.51,37.45,37.47,110600.0,24.9597,24.9664,24.9264,24.9397,110600.0
2008-03-07 14:10:00,37.47,37.48,37.42,37.43,55600.0,24.9397,24.9464,24.9064,24.9131,55600.0
2008-03-07 14:20:00,37.43,37.5,37.34,37.4,174200.0,24.9131,24.9597,24.8532,24.8931,174200.0
2008-03-07 14:30:00,37.38,37.39,37.3,37.32,77800.0,24.8798,24.8865,24.8266,24.8399,77800.0
2008-03-07 14:40:00,37.32,37.43,37.28,37.4,190200.0,24.8399,24.9131,24.8133,24.8931,190200.0
2008-03-07 14:50:00,37.39,37.42,37.31,37.42,90400.0,24.8865,24.9064,24.8332,24.9064,90400.0
2008-03-07 15:00:00,37.41,37.42,37.32,37.35,121600.0,24.8998,24.9064,24.8399,24.8599,121600.0
2008-03-07 15:10:00,37.35,37.43,37.31,37.39,195600.0,24.8599,24.9131,24.8332,24.8865,195600.0
2008-03-07 15:20:00,37.38,37.48,37.35,37.45,259600.0,24.8798,24.9464,24.8599,24.9264,259600.0
2008-03-07 15:30:00,37.46,37.57,37.44,37.53,356200.0,24.9331,25.0063,24.9198,24.9797,356200.0
2008-03-07 15:40:00,37.52,37.63,37.51,37.51,339000.0,24.973,25.0462,24.9664,24.9664,339000.0
2008-03-07 15:50:00,37.51,37.54,37.47,37.47,313000.0,24.9664,24.9863,24.9397,24.9397,313000.0
2008-03-10 09:30:00,37.41,37.76,37.41,37.67,127200.0,24.8998,25.1327,24.8998,25.0728,127200.0
2008-03-10 09:40:00,37.68,37.69,37.57,37.6,116200.0,25.0795,25.0862,25.0063,25.0263,116200.0
2008-03-10 09:50:00,37.6,37.63,37.57,37.57,67400.0,25.0263,25.0462,25.0063,25.0063,67400.0
2008-03-10 10:00:00,37.57,37.65,37.52,37.57,87600.0,25.0063,25.0595,24.973,25.0063,87600.0
2008-03-10 10:10:00,37.57,37.66,37.57,37.63,61400.0,25.0063,25.0662,25.0063,25.0462,61400.0
2008-03-10 10:20:00,37.63,37.66,37.62,37.66,67000.0,25.0462,25.0662,25.0396,25.0662,67000.0
2008-03-10 10:30:00,37.66,37.78,37.64,37.7,124600.0,25.0662,25.1461,25.0529,25.0928,124600.0
2008-03-10 10:40:00,37.71,37.74,37.67,37.67,78200.0,25.0995,25.1194,25.0728,25.0728,78200.0
2008-03-10 10:50:00,37.67,37.72,37.65,37.69,77600.0,25.0728,25.1061,25.0595,25.0862,77600.0
2008-03-10 11:00:00,37.69,37.74,37.63,37.66,63400.0,25.0862,25.1194,25.0462,25.0662,63400.0
2008-03-10 11:10:00,37.65,37.7,37.63,37.67,32400.0,25.0595,25.0928,25.0462,25.0728,32400.0
2008-03-10 11:20:00,37.68,37.75,37.67,37.74,72000.0,25.0795,25.1261,25.0728,25.1194,72000.0
2008-03-10 11:30:00,37.75,37.79,37.72,37.72,126600.0,25.1261,25.1527,25.1061,25.1061,126600.0
2008-03-10 11:40:00,37.71,37.85,37.71,37.84,123200.0,25.0995,25.1927,25.0995,25.186,123200.0
2008-03-10 11:50:00,37.83,37.85,37.77,37.85,66400.0,25.1793,25.1927,25.1394,25.1927,66400.0
2008-03-10 12:00:00,37.84,37.98,37.81,37.98,174200.0,25.186,25.2792,25.166,25.2792,174200.0
2008-03-10 12:10:00,37.98,37.99,37.88,37.93,117000.0,25.2792,25.2858,25.2126,25.2459,117000.0
2008-03-10 12:20:00,37.93,37.95,37.88,37.88,72800.0,25.2459,25.2592,25.2126,25.2126,72800.0
2008-03-10 12:30:00,37.88,37.9,37.84,37.9,67600.0,25.2126,25.2259,25.186,25.2259,67600.0
2008-03-10 12:40:00,37.9,37.95,37.87,37.91,93000.0,25.2259,25.2592,25.206,25.2326,93000.0
2008-03-10 12:50:00,37.91,37.99,37.88,37.91,121000.0,25.2326,25.2858,25.2126,25.2326,121000.0
2008-03-10 13:00:00,37.92,37.96,37.89,37.91,93400.0,25.2392,25.2659,25.2193,25.2326,93400.0
2008-03-10 13:10:00,37.92,37.93,37.85,37.85,39400.0,25.2392,25.2459,25.1927,25.1927,39400.0
2008-03-10 13:20:00,37.86,37.88,37.84,37.87,39600.0,25.1993,25.2126,25.186,25.206,39600.0
2008-03-10 13:30:00,37.87,37.88,37.8,37.83,160200.0,25.206,25.2126,25.1594,25.1793,160200.0
2008-03-10 13:40:00,37.84,37.85,37.82,37.82,44000.0,25.186,25.1927,25.1727,25.1727,44000.0
2008-03-10 13:50:00,37.82,37.86,37.81,37.83,62800.0,25.1727,25.1993,25.166,25.1793,62800.0
2008-03-10 14:00:00,37.83,37.87,37.79,37.83,100000.0,25.1793,25.206,25.1527,25.1793,100000.0
2008-03-10 14:10:00,37.84,37.9,37.83,37.85,98800.0,25.186,25.2259,25.1793,25.1927,98800.0
2008-03-10 14:20:00,37.85,37.85,37.77,37.78,252600.0,25.1927,25.1927,25.1394,25.1461,252600.0
2008-03-10 14:30:00,37.77,37.91,37.75,37.88,127000.0,25.1394,25.2326,25.1261,25.2126,127000.0
2008-03-10 14:40:00,37.88,37.9,37.84,37.85,49400.0,25.2126,25.2259,25.186,25.1927,49400.0
2008-03-10 14:50:00,37.85,37.87,37.82,37.84,123000.0,25.1927,25.206,25.1727,25.186,123000.0
2008-03-10 15:00:00,37.84,37.87,37.79,37.87,153000.0,25.186,25.206,25.1527,25.206,153000.0
2008-03-10 15:10:00,37.87,37.88,37.74,37.78,225800.0,25.206,25.2126,25.1194,25.1461,225800.0
2008-03-10 15:20:00,37.78,37.83,37.74,37.79,186600.0,25.1461,25.1793,25.1194,25.1527,186600.0
2008-03-10 15:30:00,37.8,37.8,37.66,37.7,362000.0,25.1594,25.1594,25.0662,25.0928,362000.0
2008-03-10 15:40:00,37.7,37.72,37.62,37.65,418400.0,25.0928,25.1061,25.0396,25.0595,418400.0
2008-03-10 15:50:00,37.65,37.66,37.6,37.63,619200.0,25.0595,25.0662,25.0263,25.0462,619200.0
2008-03-11 09:30:00,38.09,38.09,37.6,37.84,178000.0,25.3524,25.3524,25.0263,25.186,178000.0
2008-03-11 09:40:00,37.87,37.97,37.77,37.96,196800.0,25.206,25.2725,25.1394,25.2659,196800.0
2008-03-11 09:50:00,37.96,38.07,37.96,37.99,189400.0,25.2659,25.3391,25.2659,25.2858,189400.0
2008-03-11 10:00:00,37.98,38.14,37.94,38.12,166400.0,25.2792,25.3857,25.2526,25.3724,166400.0
2008-03-11 10:10:00,38.12,38.12,38.04,38.07,130000.0,25.3724,25.3724,25.3191,25.3391,130000.0
2008-03-11 10:20:00,38.08,38.12,38.0,38.02,87400.0,25.3457,25.3724,25.2925,25.3058,87400.0
2008-03-11 10:30:00,38.02,38.07,38.0,38.07,67200.0,25.3058,25.3391,25.2925,25.3391,67200.0
2008-03-11 10:40:00,38.07,38.08,37.98,38.01,135800.0,25.3391,25.3457,25.2792,25.2991,135800.0
2008-03-11 10:50:00,38.02,38.17,38.02,38.15,138600.0,25.3058,25.4056,25.3058,25.3923,138600.0
2008-03-11 11:00:00,38.15,38.17,38.05,38.06,109200.0,25.3923,25.4056,25.3258,25.3324,109200.0
2008-03-11 11:10:00,38.06,38.07,37.94,37.98,73200.0,25.3324,25.3391,25.2526,25.2792,73200.0
2008-03-11 11:20:00,37.99,38.1,37.97,38.06,88000.0,25.2858,25.359,25.2725,25.3324,88000.0
2008-03-11 11:30:00,38.05,38.13,38.05,38.09,86000.0,25.3258,25.379,25.3258,25.3524,86000.0
2008-03-11 11:40:00,38.08,38.1,38.04,38.09,77800.0,25.3457,25.359,25.3191,25.3524,77800.0
2008-03-11 11:50:00,38.08,38.1,38.05,38.07,91400.0,25.3457,25.359,25.3258,25.3391,91400.0
2008-03-11 12:00:00,38.07,38.1,38.02,38.07,99800.0,25.3391,25.359,25.3058,25.3391,99800.0
2008-03-11 12:10:00,38.07,38.1,38.02,38.06,70600.0,25.3391,25.359,25.3058,25.3324,70600.0
2008-03-11 12:20:00,38.06,38.1,38.02,38.03,102200.0,25.3324,25.359,25.3058,25.3125,102200.0
2008-03-11 12:30:00,38.03,38.05,37.97,37.99,57200.0,25.3125,25.3258,25.2725,25.2858,57200.0
2008-03-11 12:40:00,37.98,38.02,37.98,38.0,58000.0,25.2792,25.3058,25.2792,25.2925,58000.0
2008-03-11 12:50:00,37.99,38.04,37.94,37.98,136000.0,25.2858,25.3191,25.2526,25.2792,136000.0
2008-03-11 13:00:00,37.98,38.03,37.96,37.99,165200.0,25.2792,25.3125,25.2659,25.2858,165200.0
2008-03-11 13:10:00,37.99,38.02,37.96,37.99,155800.0,25.2858,25.3058,25.2659,25.2858,155800.0
2008-03-11 13:20:00,37.99,38.02,37.97,37.99,96600.0,25.2858,25.3058,25.2725,25.2858,96600.0
2008-03-11 13:30:00,37.98,38.05,37.98,38.04,51000.0,25.2792,25.3258,25.2792,25.3191,51000.0
2008-03-11 13:40:00,38.04,38.05,37.97,37.98,69600.0,25.3191,25.3258,25.2725,25.2792,69600.0
2008-03-11 13:50:00,37.98,38.04,37.98,38.01,88000.0,25.2792,25.3191,25.2792,25.2991,88000.0
2008-03-11 14:00:00,38.01,38.08,37.99,38.02,88800.0,25.2991,25.3457,25.2858,25.3058,88800.0
2008-03-11 14:10:00,38.01,38.07,37.98,38.02,68800.0,25.2991,25.3391,25.2792,25.3058,68800.0
2008-03-11 14:20:00,38.02,38.04,37.95,37.97,107000.0,25.3058,25.3191,25.2592,25.2725,107000.0
2008-03-11 14:30:00,37.98,38.04,37.97,38.01,92600.0,25.2792,25.3191,25.2725,25.2991,92600.0
2008-03-11 14:40:00,38.0,38.04,37.98,38.01,86200.0,25.2925,25.3191,25.2792,25.2991,86200.0
2008-03-11 14:50:00,37.99,38.04,37.96,37.97,112200.0,25.2858,25.3191,25.2659,25.2725,112200.0
2008-03-11 15:00:00,37.98,38.01,37.95,38.0,119800.0,25.2792,25.2991,25.2592,25.2925,119800.0
2008-03-11 15:10:00,37.99,38.12,37.99,38.12,90800.0,25.2858,25.3724,25.2858,25.3724,90800.0
2008-03-11 15:20:00,38.11,38.17,38.1,38.13,105000.0,25.3657,25.4056,25.359,25.379,105000.0
2008-03-11 15:30:00,38.13,38.13,38.07,38.12,152400.0,25.379,25.379,25.3391,25.3724,152400.0
2008-03-11 15:40:00,38.12,38.19,38.09,38.18,320000.0,25.3724,25.419,25.3524,25.4123,320000.0
2008-03-11 15:50:00,38.18,38.22,38.12,38.21,395600.0,25.4123,25.4389,25.3724,25.4323,395600.0
2008-03-12 09:30:00,38.22,38.56,38.22,38.52,152600.0,25.4389,25.6652,25.4389,25.6386,152600.0
2008-03-12 09:40:00,38.52,38.52,38.42,38.44,99800.0,25.6386,25.6386,25.572,25.5854,99800.0
2008-03-12 09:50:00,38.44,38.47,38.39,38.4,85200.0,25.5854,25.6053,25.5521,25.5587,85200.0
2008-03-12 10:00:00,38.4,38.44,38.32,38.41,106600.0,25.5587,25.5854,25.5055,25.5654,106600.0
2008-03-12 10:10:00,38.42,38.46,38.38,38.45,102200.0,25.572,25.5987,25.5454,25.592,102200.0
2008-03-12 10:20:00,38.45,38.51,38.44,38.5,116000.0,25.592,25.6319,25.5854,25.6253,116000.0
2008-03-12 10:30:00,38.51,38.54,38.47,38.5,159400.0,25.6319,25.6519,25.6053,25.6253,159400.0
2008-03-12 10:40:00,38.5,38.51,38.43,38.45,73800.0,25.6253,25.6319,25.5787,25.592,73800.0
2008-03-12 10:50:00,38.45,38.48,38.44,38.46,50200.0,25.592,25.612,25.5854,25.5987,50200.0
2008-03-12 11:00:00,38.46,38.49,38.42,38.43,51200.0,25.5987,25.6186,25.572,25.5787,51200.0
2008-03-12 11:10:00,38.44,38.45,38.33,38.35,105600.0,25.5854,25.592,25.5121,25.5254,105600.0
2008-03-12 11:20:00,38.34,38.37,38.34,38.35,37800.0,25.5188,25.5388,25.5188,25.5254,37800.0
2008-03-12 11:30:00,38.35,38.35,38.3,38.34,40800.0,25.5254,25.5254,25.4922,25.5188,40800.0
2008-03-12 11:40:00,38.34,38.35,38.25,38.27,65200.0,25.5188,25.5254,25.4589,25.4722,65200.0
2008-03-12 11:50:00,38.27,38.29,38.22,38.22,70600.0,25.4722,25.4855,25.4389,25.4389,70600.0
2008-03-12 12:00:00,38.22,38.24,38.2,38.24,31000.0,25.4389,25.4522,25.4256,25.4522,31000.0
2008-03-12 12:10:00,38.24,38.25,38.18,38.18,50000.0,25.4522,25.4589,25.4123,25.4123,50000.0
2008-03-12 12:20:00,38.18,38.29,38.18,38.27,72600.0,25.4123,25.4855,25.4123,25.4722,72600.0
2008-03-12 12:30:00,38.29,38.31,38.24,38.31,98800.0,25.4855,25.4988,25.4522,25.4988,98800.0
2008-03-12 12:40:00,38.31,38.35,38.23,38.26,149800.0,25.4988,25.5254,25.4456,25.4655,149800.0
2008-03-12 12:50:00,38.25,38.33,38.24,38.32,57400.0,25.4589,25.5121,25.4522,25.5055,57400.0
2008-03-12 13:00:00,38.32,38.37,38.31,38.36,94600.0,25.5055,25.5388,25.4988,25.5321,94600.0
2008-03-12 13:10:00,38.37,38.4,38.35,38.35,83800.0,25.5388,25.5587,25.5254,25.5254,83800.0
2008-03-12 13:20:00,38.35,38.39,38.35,38.36,72800.0,25.5254,25.5521,25.5254,25.5321,72800.0
2008-03-12 13:30:00,38.36,38.37,38.32,38.33,43200.0,25.5321,25.5388,25.5055,25.5121,43200.0
2008-03-12 13:40:00,38.33,38.34,38.3,38.32,74400.0,25.5121,25.5188,25.4922,25.5055,74400.0
2008-03-12 13:50:00,38.33,38.38,38.3,38.32,136000.0,25.5121,25.5454,25.4922,25.5055,136000.0
2008-03-12 14:00:00,38.32,38.37,38.24,38.27,63400.0,25.5055,25.5388,25.4522,25.4722,63400.0
2008-03-12 14:10:00,38.29,38.31,38.26,38.29,66400.0,25.4855,25.4988,25.4655,25.4855,66400.0
2008-03-12 14:20:00,38.29,38.34,38.28,38.28,54200.0,25.4855,25.5188,25.4789,25.4789,54200.0
2008-03-12 14:30:00,38.29,38.34,38.28,38.28,76400.0,25.4855,25.5188,25.4789,25.4789,76400.0
2008-03-12 14:40:00,38.29,38.35,38.28,38.35,74200.0,25.4855,25.5254,25.4789,25.5254,74200.0
2008-03-12 14:50:00,38.35,38.35,38.26,38.27,59000.0,25.5254,25.5254,25.4655,25.4722,59000.0
2008-03-12 15:00:00,38.26,38.31,38.25,38.29,107000.0,25.4655,25.4988,25.4589,25.4855,107000.0
2008-03-12 15:10:00,38.27,38.35,38.27,38.32,81600.0,25.4722,25.5254,25.4722,25.5055,81600.0
2008-03-12 15:20:00,38.32,38.34,38.28,38.3,111800.0,25.5055,25.5188,25.4789,25.4922,111800.0
2008-03-12 15:30:00,38.31,38.32,38.21,38.22,130600.0,25.4988,25.5055,25.4323,25.4389,130600.0
2008-03-12 15:40:00,38.22,38.29,38.22,38.27,121800.0,25.4389,25.4855,25.4389,25.4722,121800.0
2008-03-12 15:50:00,38.27,38.28,38.16,38.23,222600.0,25.4722,25.4789,25.399,25.4456,222600.0
2008-03-13 09:30:00,37.77,38.22,37.77,38.18,135400.0,25.1394,25.4389,25.1394,25.4123,135400.0
2008-03-13 09:40:00,38.17,38.34,38.08,38.3,148800.0,25.4056,25.5188,25.3457,25.4922,148800.0
2008-03-13 09:50:00,38.3,38.45,38.24,38.44,165600.0,25.4922,25.592,25.4522,25.5854,165600.0
2008-03-13 10:00:00,38.44,38.6,38.4,38.55,222400.0,25.5854,25.6918,25.5587,25.6586,222400.0
2008-03-13 10:10:00,38.54,38.59,38.4,38.42,111400.0,25.6519,25.6852,25.5587,25.572,111400.0
2008-03-13 10:20:00,38.43,38.48,38.21,38.29,176400.0,25.5787,25.612,25.4323,25.4855,176400.0
2008-03-13 10:30:00,38.29,38.35,38.22,38.24,145400.0,25.4855,25.5254,25.4389,25.4522,145400.0
2008-03-13 10:40:00,38.24,38.42,38.23,38.4,102400.0,25.4522,25.572,25.4456,25.5587,102400.0
2008-03-13 10:50:00,38.4,38.45,38.37,38.4,114600.0,25.5587,25.592,25.5388,25.5587,114600.0
2008-03-13 11:00:00,38.39,38.48,38.31,38.45,158600.0,25.5521,25.612,25.4988,25.592,158600.0
2008-03-13 11:10:00,38.45,38.49,38.42,38.45,182600.0,25.592,25.6186,25.572,25.592,182600.0
2008-03-13 11:20:00,38.44,38.57,38.44,38.56,179600.0,25.5854,25.6719,25.5854,25.6652,179600.0
2008-03-13 11:30:00,38.55,38.55,38.39,38.4,106800.0,25.6586,25.6586,25.5521,25.5587,106800.0
2008-03-13 11:40:00,38.41,38.43,38.25,38.25,100200.0,25.5654,25.5787,25.4589,25.4589,100200.0
2008-03-13 11:50:00,38.26,38.36,38.26,38.34,111000.0,25.4655,25.5321,25.4655,25.5188,111000.0
2008-03-13 12:00:00,38.35,38.38,38.23,38.25,126200.0,25.5254,25.5454,25.4456,25.4589,126200.0
2008-03-13 12:10:00,38.27,38.3,38.25,38.27,57600.0,25.4722,25.4922,25.4589,25.4722,57600.0
2008-03-13 12:20:00,38.27,38.32,38.23,38.24,90800.0,25.4722,25.5055,25.4456,25.4522,90800.0
2008-03-13 12:30:00,38.25,38.35,38.23,38.27,110600.0,25.4589,25.5254,25.4456,25.4722,110600.0
2008-03-13 12:40:00,38.27,38.3,38.15,38.18,78600.0,25.4722,25.4922,25.3923,25.4123,78600.0
2008-03-13 12:50:00,38.18,38.31,38.16,38.29,47600.0,25.4123,25.4988,25.399,25.4855,47600.0
2008-03-13 13:00:00,38.3,38.45,38.29,38.39,102600.0,25.4922,25.592,25.4855,25.5521,102600.0
2008-03-13 13:10:00,38.4,38.46,38.4,38.45,49400.0,25.5587,25.5987,25.5587,25.592,49400.0
2008-03-13 13:20:00,38.47,38.56,38.4,38.54,57600.0,25.6053,25.6652,25.5587,25.6519,57600.0
2008-03-13 13:30:00,38.55,38.66,38.3,38.62,128800.0,25.6586,25.7318,25.4922,25.7052,128800.0
2008-03-13 13:40:00,38.62,38.66,38.51,38.55,71800.0,25.7052,25.7318,25.6319,25.6586,71800.0
2008-03-13 13:50:00,38.55,38.74,38.54,38.67,71800.0,25.6586,25.785,25.6519,25.7384,71800.0
2008-03-13 14:00:00,38.66,38.69,38.58,38.6,183000.0,25.7318,25.7517,25.6785,25.6918,183000.0
2008-03-13 14:10:00,38.6,38.63,38.54,38.58,107600.0,25.6918,25.7118,25.6519,25.6785,107600.0
2008-03-13 14:20:00,38.58,38.63,38.56,38.6,80200.0,25.6785,25.7118,25.6652,25.6918,80200.0
2008-03-13 14:30:00,38.6,38.63,38.54,38.58,103200.0,25.6918,25.7118,25.6519,25.6785,103200.0
2008-03-13 14:40:00,38.57,38.6,38.47,38.49,103600.0,25.6719,25.6918,25.6053,25.6186,103600.0
2008-03-13 14:50:00,38.49,38.52,38.46,38.51,144400.0,25.6186,25.6386,25.5987,25.6319,144400.0
2008-03-13 15:00:00,38.52,38.6,38.48,38.57,197600.0,25.6386,25.6918,25.612,25.6719,197600.0
2008-03-13 15:10:00,38.56,38.64,38.52,38.57,86800.0,25.6652,25.7185,25.6386,25.6719,86800.0
2008-03-13 15:20:00,38.57,38.67,38.54,38.62,109200.0,25.6719,25.7384,25.6519,25.7052,109200.0
2008-03-13 15:30:00,38.63,38.69,38.62,38.67,143600.0,25.7118,25.7517,25.7052,25.7384,143600.0
2008-03-13 15:40:00,38.68,38.71,38.48,38.52,253200.0,25.7451,25.7651,25.612,25.6386,253200.0
2008-03-13 15:50:00,38.53,38.57,38.51,38.56,211800.0,25.6453,25.6719,25.6319,25.6652,211800.0
2008-03-14 09:30:00,38.85,38.85,38.39,38.43,115200.0,25.8582,25.8582,25.5521,25.5787,115200.0
2008-03-14 09:40:00,38.45,38.58,38.35,38.35,132000.0,25.592,25.6785,25.5254,25.5254,132000.0
2008-03-14 09:50:00,38.34,38.48,38.22,38.38,141600.0,25.5188,25.612,25.4389,25.5454,141600.0
2008-03-14 10:00:00,38.38,38.38,38.05,38.12,217200.0,25.5454,25.5454,25.3258,25.3724,217200.0
2008-03-14 10:10:00,38.12,38.24,38.01,38.16,211400.0,25.3724,25.4522,25.2991,25.399,211400.0
2008-03-14 10:20:00,38.17,38.18,38.01,38.06,312800.0,25.4056,25.4123,25.2991,25.3324,312800.0
2008-03-14 10:30:00,38.06,38.1,38.0,38.0,202200.0,25.3324,25.359,25.2925,25.2925,202200.0
2008-03-14 10:40:00,38.0,38.04,37.92,37.95,214200.0,25.2925,25.3191,25.2392,25.2592,214200.0
2008-03-14 10:50:00,37.96,38.05,37.96,38.03,113200.0,25.2659,25.3258,25.2659,25.3125,113200.0
2008-03-14 11:00:00,38.02,38.02,37.93,37.98,105000.0,25.3058,25.3058,25.2459,25.2792,105000.0
2008-03-14 11:10:00,37.98,37.99,37.87,37.88,133800.0,25.2792,25.2858,25.206,25.2126,133800.0
2008-03-14 11:20:00,37.88,37.97,37.83,37.97,113600.0,25.2126,25.2725,25.1793,25.2725,113600.0
2008-03-14 11:30:00,37.97,37.98,37.93,37.97,91400.0,25.2725,25.2792,25.2459,25.2725,91400.0
2008-03-14 11:40:00,37.96,38.07,37.93,37.99,260800.0,25.2659,25.3391,25.2459,25.2858,260800.0
2008-03-14 11:50:00,37.98,37.99,37.8,37.84,152400.0,25.2792,25.2858,25.1594,25.186,152400.0
2008-03-14 12:00:00,37.85,37.93,37.84,37.9,142800.0,25.1927,25.2459,25.186,25.2259,142800.0
2008-03-14 12:10:00,37.9,37.97,37.9,37.93,102000.0,25.2259,25.2725,25.2259,25.2459,102000.0
2008-03-14 12:20:00,37.93,37.98,37.88,37.96,150000.0,25.2459,25.2792,25.2126,25.2659,150000.0
2008-03-14 12:30:00,37.96,37.99,37.93,37.97,167800.0,25.2659,25.2858,25.2459,25.2725,167800.0
2008-03-14 12:40:00,37.97,38.02,37.92,37.99,263200.0,25.2725,25.3058,25.2392,25.2858,263200.0
2008-03-14 12:50:00,37.99,38.05,37.95,38.01,203000.0,25.2858,25.3258,25.2592,25.2991,203000.0
2008-03-14 13:00:00,38.01,38.01,37.88,37.97,160200.0,25.2991,25.2991,25.2126,25.2725,160200.0
2008-03-14 13:10:00,37.97,38.02,37.93,37.97,59200.0,25.2725,25.3058,25.2459,25.2725,59200.0
2008-03-14 13:20:00,37.97,38.02,37.9,37.97,77400.0,25.2725,25.3058,25.2259,25.2725,77400.0
2008-03-14 13:30:00,37.96,37.98,37.9,37.93,187400.0,25.2659,25.2792,25.2259,25.2459,187400.0
2008-03-14 13:40:00,37.93,37.99,37.9,37.95,74600.0,25.2459,25.2858,25.2259,25.2592,74600.0
2008-03-14 13:50:00,37.95,37.97,37.87,37.87,103600.0,25.2592,25.2725,25.206,25.206,103600.0
2008-03-14 14:00:00,37.87,37.99,37.85,37.94,123400.0,25.206,25.2858,25.1927,25.2526,123400.0
2008-03-14 14:10:00,37.94,37.99,37.88,37.92,135000.0,25.2526,25.2858,25.2126,25.2392,135000.0
2008-03-14 14:20:00,37.93,37.96,37.78,37.84,140000.0,25.2459,25.2659,25.1461,25.186,140000.0
2008-03-14 14:30:00,37.82,37.82,37.72,37.75,305600.0,25.1727,25.1727,25.1061,25.1261,305600.0
2008-03-14 14:40:00,37.76,37.92,37.74,37.77,262800.0,25.1327,25.2392,25.1194,25.1394,262800.0
2008-03-14 14:50:00,37.79,37.91,37.77,37.88,125400.0,25.1527,25.2326,25.1394,25.2126,125400.0
2008-03-14 15:00:00,37.87,37.95,37.83,37.86,199200.0,25.206,25.2592,25.1793,25.1993,199200.0
2008-03-14 15:10:00,37.87,38.13,37.84,38.05,299200.0,25.206,25.379,25.186,25.3258,299200.0
2008-03-14 15:20:00,38.06,38.26,38.06,38.18,184800.0,25.3324,25.4655,25.3324,25.4123,184800.0
2008-03-14 15:30:00,38.18,38.22,38.06,38.14,250400.0,25.4123,25.4389,25.3324,25.3857,250400.0
2008-03-14 15:40:00,38.14,38.14,37.95,38.06,491000.0,25.3857,25.3857,25.2592,25.3324,491000.0
2008-03-14 15:50:00,38.06,38.18,38.0,38.14,423000.0,25.3324,25.4123,25.2925,25.3857,423000.0
2008-03-17 09:30:00,37.32,38.26,37.32,38.04,262200.0,24.8399,25.4655,24.8399,25.3191,262200.0
2008-03-17 09:40:00,38.04,38.15,37.9,37.99,301800.0,25.3191,25.3923,25.2259,25.2858,301800.0
2008-03-17 09:50:00,38.01,38.06,37.96,38.05,211200.0,25.2991,25.3324,25.2659,25.3258,211200.0
2008-03-17 10:00:00,38.05,38.06,37.87,37.99,224800.0,25.3258,25.3324,25.206,25.2858,224800.0
2008-03-17 10:10:00,37.99,38.02,37.98,37.99,113600.0,25.2858,25.3058,25.2792,25.2858,113600.0
2008-03-17 10:20:00,37.99,38.02,37.93,37.93,124400.0,25.2858,25.3058,25.2459,25.2459,124400.0
2008-03-17 10:30:00,37.93,37.98,37.86,37.92,229400.0,25.2459,25.2792,25.1993,25.2392,229400.0
2008-03-17 10:40:00,37.91,37.99,37.86,37.97,89600.0,25.2326,25.2858,25.1993,25.2725,89600.0
2008-03-17 10:50:00,37.96,38.0,37.93,37.97,104400.0,25.2659,25.2925,25.2459,25.2725,104400.0
2008-03-17 11:00:00,37.99,38.12,37.94,38.1,136200.0,25.2858,25.3724,25.2526,25.359,136200.0
2008-03-17 11:10:00,38.1,38.13,38.02,38.09,99000.0,25.359,25.379,25.3058,25.3524,99000.0
2008-03-17 11:20:00,38.09,38.11,37.97,37.99,106600.0,25.3524,25.3657,25.2725,25.2858,106600.0
2008-03-17 11:30:00,37.99,38.13,37.99,38.09,129800.0,25.2858,25.379,25.2858,25.3524,129800.0
2008-03-17 11:40:00,38.08,38.16,38.07,38.13,109000.0,25.3457,25.399,25.3391,25.379,109000.0
2008-03-17 11:50:00,38.13,38.16,38.1,38.1,109800.0,25.379,25.399,25.359,25.359,109800.0
2008-03-17 12:00:00,38.1,38.18,38.07,38.15,148800.0,25.359,25.4123,25.3391,25.3923,148800.0
2008-03-17 12:10:00,38.15,38.25,38.14,38.25,83600.0,25.3923,25.4589,25.3857,25.4589,83600.0
2008-03-17 12:20:00,38.24,38.24,38.1,38.16,118200.0,25.4522,25.4522,25.359,25.399,118200.0
2008-03-17 12:30:00,38.16,38.3,37.88,38.24,145800.0,25.399,25.4922,25.2126,25.4522,145800.0
2008-03-17 12:40:00,38.23,38.3,38.18,38.29,59800.0,25.4456,25.4922,25.4123,25.4855,59800.0
2008-03-17 12:50:00,38.29,38.33,38.25,38.31,115600.0,25.4855,25.5121,25.4589,25.4988,115600.0
2008-03-17 13:00:00,38.3,38.33,38.27,38.33,86600.0,25.4922,25.5121,25.4722,25.5121,86600.0
2008-03-17 13:10:00,38.33,38.33,38.29,38.32,113400.0,25.5121,25.5121,25.4855,25.5055,113400.0
2008-03-17 13:20:00,38.32,38.33,38.26,38.3,155800.0,25.5055,25.5121,25.4655,25.4922,155800.0
2008-03-17 13:30:00,38.3,38.32,38.25,38.3,96800.0,25.4922,25.5055,25.4589,25.4922,96800.0
2008-03-17 13:40:00,38.29,38.35,38.27,38.3,113600.0,25.4855,25.5254,25.4722,25.4922,113600.0
2008-03-17 13:50:00,38.3,38.44,38.29,38.44,86600.0,25.4922,25.5854,25.4855,25.5854,86600.0
2008-03-17 14:00:00,38.43,38.46,38.38,38.45,190000.0,25.5787,25.5987,25.5454,25.592,190000.0
2008-03-17 14:10:00,38.45,38.52,38.45,38.47,176800.0,25.592,25.6386,25.592,25.6053,176800.0
2008-03-17 14:20:00,38.47,38.52,38.42,38.42,98400.0,25.6053,25.6386,25.572,25.572,98400.0
2008-03-17 14:30:00,38.42,38.47,38.38,38.47,110600.0,25.572,25.6053,25.5454,25.6053,110600.0
2008-03-17 14:40:00,38.45,38.49,38.37,38.38,197600.0,25.592,25.6186,25.5388,25.5454,197600.0
2008-03-17 14:50:00,38.38,38.49,38.37,38.47,180200.0,25.5454,25.6186,25.5388,25.6053,180200.0
2008-03-17 15:00:00,38.47,38.51,38.35,38.38,224800.0,25.6053,25.6319,25.5254,25.5454,224800.0
2008-03-17 15:10:00,38.38,38.4,38.34,38.35,159200.0,25.5454,25.5587,25.5188,25.5254,159200.0
2008-03-17 15:20:00,38.35,38.51,38.35,38.45,218000.0,25.5254,25.6319,25.5254,25.592,218000.0
2008-03-17 15:30:00,38.46,38.52,38.42,38.49,328400.0,25.5987,25.6386,25.572,25.6186,328400.0
2008-03-17 15:40:00,38.49,38.51,38.4,38.47,361200.0,25.6186,25.6319,25.5587,25.6053,361200.0
2008-03-17 15:50:00,38.48,38.51,38.32,38.32,495000.0,25.612,25.6319,25.5055,25.5055,495000.0
2008-03-18 09:30:00,38.67,38.67,38.35,38.45,252800.0,25.7384,25.7384,25.5254,25.592,252800.0
2008-03-18 09:40:00,38.46,38.55,38.43,38.54,124600.0,25.5987,25.6586,25.5787,25.6519,124600.0
2008-03-18 09:50:00,38.54,38.7,38.54,38.65,131000.0,25.6519,25.7584,25.6519,25.7251,131000.0
2008-03-18 10:00:00,38.65,38.66,38.48,38.54,183000.0,25.7251,25.7318,25.612,25.6519,183000.0
2008-03-18 10:10:00,38.54,38.57,38.52,38.55,82400.0,25.6519,25.6719,25.6386,25.6586,82400.0
2008-03-18 10:20:00,38.55,38.64,38.52,38.59,125800.0,25.6586,25.7185,25.6386,25.6852,125800.0
2008-03-18 10:30:00,38.59,38.64,38.55,38.63,134800.0,25.6852,25.7185,25.6586,25.7118,134800.0
2008-03-18 10:40:00,38.63,38.67,38.62,38.63,89200.0,25.7118,25.7384,25.7052,25.7118,89200.0
2008-03-18 10:50:00,38.63,38.65,38.59,38.65,92400.0,25.7118,25.7251,25.6852,25.7251,92400.0
2008-03-18 11:00:00,38.65,38.68,38.63,38.66,68400.0,25.7251,25.7451,25.7118,25.7318,68400.0
2008-03-18 11:10:00,38.66,38.7,38.65,38.68,91800.0,25.7318,25.7584,25.7251,25.7451,91800.0
2008-03-18 11:20:00,38.68,38.68,38.59,38.59,106400.0,25.7451,25.7451,25.6852,25.6852,106400.0
2008-03-18 11:30:00,38.59,38.59,38.56,38.59,52800.0,25.6852,25.6852,25.6652,25.6852,52800.0
2008-03-18 11:40:00,38.59,38.6,38.45,38.5,164800.0,25.6852,25.6918,25.592,25.6253,164800.0
2008-03-18 11:50:00,38.51,38.51,38.41,38.44,147400.0,25.6319,25.6319,25.5654,25.5854,147400.0
2008-03-18 12:00:00,38.44,38.47,38.39,38.4,102400.0,25.5854,25.6053,25.5521,25.5587,102400.0
2008-03-18 12:10:00,38.4,38.43,38.33,38.37,155000.0,25.5587,25.5787,25.5121,25.5388,155000.0
2008-03-18 12:20:00,38.38,38.41,38.37,38.39,60000.0,25.5454,25.5654,25.5388,25.5521,60000.0
2008-03-18 12:30:00,38.4,38.47,38.39,38.47,80400.0,25.5587,25.6053,25.5521,25.6053,80400.0
2008-03-18 12:40:00,38.47,38.54,38.47,38.52,34600.0,25.6053,25.6519,25.6053,25.6386,34600.0
2008-03-18 12:50:00,38.52,38.52,38.48,38.49,56000.0,25.6386,25.6386,25.612,25.6186,56000.0
2008-03-18 13:00:00,38.49,38.51,38.47,38.51,43600.0,25.6186,25.6319,25.6053,25.6319,43600.0
2008-03-18 13:10:00,38.51,38.57,38.5,38.52,41400.0,25.6319,25.6719,25.6253,25.6386,41400.0
2008-03-18 13:20:00,38.52,38.59,38.52,38.55,34000.0,25.6386,25.6852,25.6386,25.6586,34000.0
2008-03-18 13:30:00,38.56,38.6,38.54,38.55,48200.0,25.6652,25.6918,25.6519,25.6586,48200.0
2008-03-18 13:40:00,38.55,38.58,38.52,38.56,111000.0,25.6586,25.6785,25.6386,25.6652,111000.0
2008-03-18 13:50:00,38.55,38.57,38.51,38.52,37800.0,25.6586,25.6719,25.6319,25.6386,37800.0
2008-03-18 14:00:00,38.52,38.58,38.41,38.43,131400.0,25.6386,25.6785,25.5654,25.5787,131400.0
2008-03-18 14:10:00,38.43,38.52,38.3,38.42,180000.0,25.5787,25.6386,25.4922,25.572,180000.0
2008-03-18 14:20:00,38.4,38.47,38.27,38.36,164600.0,25.5587,25.6053,25.4722,25.5321,164600.0
2008-03-18 14:30:00,38.36,38.38,38.21,38.26,162600.0,25.5321,25.5454,25.4323,25.4655,162600.0
2008-03-18 14:40:00,38.25,38.45,38.25,38.4,138600.0,25.4589,25.592,25.4589,25.5587,138600.0
2008-03-18 14:50:00,38.38,38.58,38.35,38.57,140800.0,25.5454,25.6785,25.5254,25.6719,140800.0
2008-03-18 15:00:00,38.57,38.57,38.44,38.54,195200.0,25.6719,25.6719,25.5854,25.6519,195200.0
2008-03-18 15:10:00,38.54,38.56,38.46,38.54,101000.0,25.6519,25.6652,25.5987,25.6519,101000.0
2008-03-18 15:20:00,38.54,38.63,38.54,38.59,135400.0,25.6519,25.7118,25.6519,25.6852,135400.0
2008-03-18 15:30:00,38.59,38.68,38.54,38.68,153200.0,25.6852,25.7451,25.6519,25.7451,153200.0
2008-03-18 15:40:00,38.68,38.77,38.66,38.71,203400.0,25.7451,25.805,25.7318,25.7651,203400.0
2008-03-18 15:50:00,38.72,38.82,38.71,38.77,328000.0,25.7717,25.8383,25.7651,25.805,328000.0
2008-03-19 09:30:00,38.99,39.16,38.7,38.83,252400.0,25.9514,26.0646,25.7584,25.8449,252400.0
2008-03-19 09:40:00,38.82,38.99,38.77,38.97,126800.0,25.8383,25.9514,25.805,25.9381,126800.0
2008-03-19 09:50:00,38.97,39.0,38.95,38.97,112400.0,25.9381,25.9581,25.9248,25.9381,112400.0
2008-03-19 10:00:00,38.98,39.01,38.93,38.93,160000.0,25.9448,25.9647,25.9115,25.9115,160000.0
2008-03-19 10:10:00,38.96,39.02,38.95,39.02,95800.0,25.9315,25.9714,25.9248,25.9714,95800.0
2008-03-19 10:20:00,39.02,39.06,38.95,38.96,105600.0,25.9714,25.998,25.9248,25.9315,105600.0
2008-03-19 10:30:00,38.97,39.02,38.94,39.02,103000.0,25.9381,25.9714,25.9181,25.9714,103000.0
2008-03-19 10:40:00,39.02,39.02,38.95,38.99,68400.0,25.9714,25.9714,25.9248,25.9514,68400.0
2008-03-19 10:50:00,39.01,39.08,38.99,39.07,81800.0,25.9647,26.0113,25.9514,26.0047,81800.0
2008-03-19 11:00:00,39.06,39.08,38.99,39.01,72600.0,25.998,26.0113,25.9514,25.9647,72600.0
2008-03-19 11:10:00,39.0,39.06,38.99,39.02,61000.0,25.9581,25.998,25.9514,25.9714,61000.0
2008-03-19 11:20:00,39.01,39.02,38.96,38.99,98000.0,25.9647,25.9714,25.9315,25.9514,98000.0
2008-03-19 11:30:00,38.99,39.05,38.95,38.95,259200.0,25.9514,25.9914,25.9248,25.9248,259200.0
2008-03-19 11:40:00,38.95,39.01,38.93,38.97,102200.0,25.9248,25.9647,25.9115,25.9381,102200.0
2008-03-19 11:50:00,38.97,38.99,38.95,38.97,86800.0,25.9381,25.9514,25.9248,25.9381,86800.0
2008-03-19 12:00:00,38.97,38.99,38.91,38.99,114200.0,25.9381,25.9514,25.8982,25.9514,114200.0
2008-03-19 12:10:00,38.98,39.0,38.96,38.97,63000.0,25.9448,25.9581,25.9315,25.9381,63000.0
2008-03-19 12:20:00,38.97,38.98,38.88,38.91,75200.0,25.9381,25.9448,25.8782,25.8982,75200.0
2008-03-19 12:30:00,38.91,39.0,38.9,38.95,68200.0,25.8982,25.9581,25.8915,25.9248,68200.0
2008-03-19 12:40:00,38.94,38.94,38.87,38.9,71600.0,25.9181,25.9181,25.8716,25.8915,71600.0
2008-03-19 12:50:00,38.9,38.99,38.88,38.94,50800.0,25.8915,25.9514,25.8782,25.9181,50800.0
2008-03-19 13:00:00,38.94,39.02,38.88,38.97,83200.0,25.9181,25.9714,25.8782,25.9381,83200.0
2008-03-19 13:10:00,38.96,38.99,38.92,38.99,80600.0,25.9315,25.9514,25.9048,25.9514,80600.0
2008-03-19 13:20:00,38.99,39.06,38.88,38.9,127600.0,25.9514,25.998,25.8782,25.8915,127600.0
2008-03-19 13:30:00,38.9,38.97,38.88,38.95,74600.0,25.8915,25.9381,25.8782,25.9248,74600.0
2008-03-19 13:40:00,38.96,39.01,38.92,38.95,66600.0,25.9315,25.9647,25.9048,25.9248,66600.0
2008-03-19 13:50:00,38.94,38.99,38.85,38.94,137000.0,25.9181,25.9514,25.8582,25.9181,137000.0
2008-03-19 14:00:00,38.95,38.95,38.76,38.81,135000.0,25.9248,25.9248,25.7983,25.8316,135000.0
2008-03-19 14:10:00,38.81,38.85,38.76,38.8,116800.0,25.8316,25.8582,25.7983,25.825,116800.0
2008-03-19 14:20:00,38.8,38.84,38.77,38.77,71600.0,25.825,25.8516,25.805,25.805,71600.0
2008-03-19 14:30:00,38.77,38.82,38.71,38.71,131200.0,25.805,25.8383,25.7651,25.7651,131200.0
2008-03-19 14:40:00,38.71,38.72,38.64,38.64,145800.0,25.7651,25.7717,25.7185,25.7185,145800.0
2008-03-19 14:50:00,38.64,38.87,38.64,38.87,159000.0,25.7185,25.8716,25.7185,25.8716,159000.0
2008-03-19 15:00:00,38.87,38.98,38.85,38.97,154800.0,25.8716,25.9448,25.8582,25.9381,154800.0
2008-03-19 15:10:00,38.97,38.99,38.94,38.95,131000.0,25.9381,25.9514,25.9181,25.9248,131000.0
2008-03-19 15:20:00,38.95,38.99,38.83,38.86,151200.0,25.9248,25.9514,25.8449,25.8649,151200.0
2008-03-19 15:30:00,38.87,38.88,38.76,38.76,149800.0,25.8716,25.8782,25.7983,25.7983,149800.0
2008-03-19 15:40:00,38.76,38.87,38.76,38.82,209400.0,25.7983,25.8716,25.7983,25.8383,209400.0
2008-03-19 15:50:00,38.82,38.82,38.64,38.64,249600.0,25.8383,25.8383,25.7185,25.7185,249600.0
2008-03-20 09:30:00,38.69,38.83,38.55,38.62,1283000.0,25.7517,25.8449,25.6586,25.7052,1283000.0
2008-03-20 09:40:00,38.65,38.69,38.54,38.64,130000.0,25.7251,25.7517,25.6519,25.7185,130000.0
2008-03-20 09:50:00,38.65,38.73,38.55,38.55,117200.0,25.7251,25.7784,25.6586,25.6586,117200.0
2008-03-20 10:00:00,38.56,38.71,38.54,38.56,120200.0,25.6652,25.7651,25.6519,25.6652,120200.0
2008-03-20 10:10:00,38.57,38.65,38.56,38.63,80800.0,25.6719,25.7251,25.6652,25.7118,80800.0
2008-03-20 10:20:00,38.62,38.69,38.59,38.59,89200.0,25.7052,25.7517,25.6852,25.6852,89200.0
2008-03-20 10:30:00,38.58,38.71,38.49,38.49,118800.0,25.6785,25.7651,25.6186,25.6186,118800.0
2008-03-20 10:40:00,38.49,38.52,38.45,38.51,95000.0,25.6186,25.6386,25.592,25.6319,95000.0
2008-03-20 10:50:00,38.52,38.58,38.43,38.56,89400.0,25.6386,25.6785,25.5787,25.6652,89400.0
2008-03-20 11:00:00,38.54,38.56,38.49,38.55,44000.0,25.6519,25.6652,25.6186,25.6586,44000.0
2008-03-20 11:10:00,38.55,38.6,38.54,38.58,82600.0,25.6586,25.6918,25.6519,25.6785,82600.0
2008-03-20 11:20:00,38.56,38.65,38.56,38.62,43000.0,25.6652,25.7251,25.6652,25.7052,43000.0
2008-03-20 11:30:00,38.63,38.63,38.52,38.57,82200.0,25.7118,25.7118,25.6386,25.6719,82200.0
2008-03-20 11:40:00,38.56,38.6,38.55,38.59,70800.0,25.6652,25.6918,25.6586,25.6852,70800.0
2008-03-20 11:50:00,38.58,38.59,38.51,38.57,62200.0,25.6785,25.6852,25.6319,25.6719,62200.0
2008-03-20 12:00:00,38.56,38.63,38.53,38.58,161000.0,25.6652,25.7118,25.6453,25.6785,161000.0
2008-03-20 12:10:00,38.58,38.61,38.57,38.6,100000.0,25.6785,25.6985,25.6719,25.6918,100000.0
2008-03-20 12:20:00,38.6,38.66,38.56,38.56,108200.0,25.6918,25.7318,25.6652,25.6652,108200.0
2008-03-20 12:30:00,38.58,38.59,38.5,38.52,37200.0,25.6785,25.6852,25.6253,25.6386,37200.0
2008-03-20 12:40:00,38.52,38.59,38.52,38.58,28000.0,25.6386,25.6852,25.6386,25.6785,28000.0
2008-03-20 12:50:00,38.58,38.6,38.54,38.58,58200.0,25.6785,25.6918,25.6519,25.6785,58200.0
2008-03-20 13:00:00,38.58,38.6,38.57,38.57,52200.0,25.6785,25.6918,25.6719,25.6719,52200.0
2008-03-20 13:10:00,38.58,38.58,38.51,38.53,36000.0,25.6785,25.6785,25.6319,25.6453,36000.0
2008-03-20 13:20:00,38.53,38.56,38.5,38.56,41200.0,25.6453,25.6652,25.6253,25.6652,41200.0
2008-03-20 13:30:00,38.55,38.63,38.54,38.63,55600.0,25.6586,25.7118,25.6519,25.7118,55600.0
2008-03-20 13:40:00,38.63,38.67,38.63,38.64,54400.0,25.7118,25.7384,25.7118,25.7185,54400.0
2008-03-20 13:50:00,38.65,38.67,38.63,38.64,156600.0,25.7251,25.7384,25.7118,25.7185,156600.0
2008-03-20 14:00:00,38.66,38.68,38.6,38.63,97000.0,25.7318,25.7451,25.6918,25.7118,97000.0
2008-03-20 14:10:00,38.64,38.66,38.57,38.59,63200.0,25.7185,25.7318,25.6719,25.6852,63200.0
2008-03-20 14:20:00,38.58,38.62,38.56,38.6,71000.0,25.6785,25.7052,25.6652,25.6918,71000.0
2008-03-20 14:30:00,38.62,38.67,38.58,38.65,84200.0,25.7052,25.7384,25.6785,25.7251,84200.0
2008-03-20 14:40:00,38.66,38.7,38.64,38.69,42000.0,25.7318,25.7584,25.7185,25.7517,42000.0
2008-03-20 14:50:00,38.69,38.72,38.63,38.7,76800.0,25.7517,25.7717,25.7118,25.7584,76800.0
2008-03-20 15:00:00,38.7,38.76,38.7,38.74,77000.0,25.7584,25.7983,25.7584,25.785,77000.0
2008-03-20 15:10:00,38.74,38.79,38.73,38.78,112800.0,25.785,25.8183,25.7784,25.8117,112800.0
2008-03-20 15:20:00,38.79,38.83,38.75,38.77,103400.0,25.8183,25.8449,25.7917,25.805,103400.0
2008-03-20 15:30:00,38.77,38.83,38.7,38.72,176400.0,25.805,25.8449,25.7584,25.7717,176400.0
2008-03-20 15:40:00,38.72,38.75,38.68,38.69,179600.0,25.7717,25.7917,25.7451,25.7517,179600.0
2008-03-20 15:50:00,38.69,38.8,38.64,38.78,277800.0,25.7517,25.825,25.7185,25.8117,277800.0
2008-03-24 09:30:00,38.83,38.95,38.76,38.85,101800.0,25.8449,25.9248,25.7983,25.8582,101800.0
2008-03-24 09:40:00,38.85,38.94,38.79,38.87,114000.0,25.8582,25.9181,25.8183,25.8716,114000.0
2008-03-24 09:50:00,38.87,38.92,38.77,38.79,89200.0,25.8716,25.9048,25.805,25.8183,89200.0
2008-03-24 10:00:00,38.8,38.87,38.57,38.63,267800.0,25.825,25.8716,25.6719,25.7118,267800.0
2008-03-24 10:10:00,38.61,38.74,38.6,38.67,235400.0,25.6985,25.785,25.6918,25.7384,235400.0
2008-03-24 10:20:00,38.68,38.72,38.66,38.7,73200.0,25.7451,25.7717,25.7318,25.7584,73200.0
2008-03-24 10:30:00,38.69,38.72,38.66,38.7,82800.0,25.7517,25.7717,25.7318,25.7584,82800.0
2008-03-24 10:40:00,38.7,38.76,38.69,38.76,66800.0,25.7584,25.7983,25.7517,25.7983,66800.0
2008-03-24 10:50:00,38.76,38.82,38.75,38.82,63600.0,25.7983,25.8383,25.7917,25.8383,63600.0
2008-03-24 11:00:00,38.81,38.86,38.81,38.85,68600.0,25.8316,25.8649,25.8316,25.8582,68600.0
2008-03-24 11:10:00,38.86,38.91,38.86,38.91,70200.0,25.8649,25.8982,25.8649,25.8982,70200.0
2008-03-24 11:20:00,38.91,38.95,38.91,38.94,73800.0,25.8982,25.9248,25.8982,25.9181,73800.0
2008-03-24 11:30:00,38.95,38.96,38.88,38.89,145200.0,25.9248,25.9315,25.8782,25.8849,145200.0
2008-03-24 11:40:00,38.89,38.91,38.85,38.87,102400.0,25.8849,25.8982,25.8582,25.8716,102400.0
2008-03-24 11:50:00,38.87,38.88,38.8,38.82,48400.0,25.8716,25.8782,25.825,25.8383,48400.0
2008-03-24 12:00:00,38.82,38.82,38.77,38.8,52200.0,25.8383,25.8383,25.805,25.825,52200.0
2008-03-24 12:10:00,38.8,38.83,38.79,38.82,58800.0,25.825,25.8449,25.8183,25.8383,58800.0
2008-03-24 12:20:00,38.82,38.83,38.78,38.8,58200.0,25.8383,25.8449,25.8117,25.825,58200.0
2008-03-24 12:30:00,38.8,38.8,38.76,38.77,70200.0,25.825,25.825,25.7983,25.805,70200.0
2008-03-24 12:40:00,38.77,38.79,38.76,38.79,53800.0,25.805,25.8183,25.7983,25.8183,53800.0
2008-03-24 12:50:00,38.79,38.84,38.77,38.79,71800.0,25.8183,25.8516,25.805,25.8183,71800.0
2008-03-24 13:00:00,38.79,38.81,38.77,38.79,48200.0,25.8183,25.8316,25.805,25.8183,48200.0
2008-03-24 13:10:00,38.79,38.82,38.79,38.82,32200.0,25.8183,25.8383,25.8183,25.8383,32200.0
2008-03-24 13:20:00,38.82,38.84,38.79,38.84,50800.0,25.8383,25.8516,25.8183,25.8516,50800.0
2008-03-24 13:30:00,38.83,38.87,38.83,38.87,37000.0,25.8449,25.8716,25.8449,25.8716,37000.0
2008-03-24 13:40:00,38.87,38.9,38.85,38.88,84200.0,25.8716,25.8915,25.8582,25.8782,84200.0
2008-03-24 13:50:00,38.88,38.9,38.87,38.88,84800.0,25.8782,25.8915,25.8716,25.8782,84800.0
2008-03-24 14:00:00,38.88,38.88,38.81,38.85,108400.0,25.8782,25.8782,25.8316,25.8582,108400.0
2008-03-24 14:10:00,38.86,38.88,38.85,38.87,84800.0,25.8649,25.8782,25.8582,25.8716,84800.0
2008-03-24 14:20:00,38.86,38.88,38.83,38.85,79600.0,25.8649,25.8782,25.8449,25.8582,79600.0
2008-03-24 14:30:00,38.85,38.88,38.83,38.88,74200.0,25.8582,25.8782,25.8449,25.8782,74200.0
2008-03-24 14:40:00,38.88,38.92,38.87,38.9,80000.0,25.8782,25.9048,25.8716,25.8915,80000.0
2008-03-24 14:50:00,38.9,38.92,38.85,38.9,85800.0,25.8915,25.9048,25.8582,25.8915,85800.0
2008-03-24 15:00:00,38.9,38.92,38.86,38.88,74600.0,25.8915,25.9048,25.8649,25.8782,74600.0
2008-03-24 15:10:00,38.88,38.94,38.87,38.94,67800.0,25.8782,25.9181,25.8716,25.9181,67800.0
2008-03-24 15:20:00,38.94,38.95,38.87,38.87,81400.0,25.9181,25.9248,25.8716,25.8716,81400.0
2008-03-24 15:30:00,38.87,38.94,38.87,38.88,303600.0,25.8716,25.9181,25.8716,25.8782,303600.0
2008-03-24 15:40:00,38.88,38.92,38.85,38.89,188800.0,25.8782,25.9048,25.8582,25.8849,188800.0
2008-03-24 15:50:00,38.9,38.9,38.8,38.85,385800.0,25.8915,25.8915,25.825,25.8582,385800.0
2008-03-25 09:30:00,38.9,38.9,38.6,38.77,134200.0,25.8915,25.8915,25.6918,25.805,134200.0
2008-03-25 09:40:00,38.76,38.77,38.63,38.73,137800.0,25.7983,25.805,25.7118,25.7784,137800.0
2008-03-25 09:50:00,38.73,38.77,38.68,38.7,176800.0,25.7784,25.805,25.7451,25.7584,176800.0
2008-03-25 10:00:00,38.7,38.76,38.56,38.63,274400.0,25.7584,25.7983,25.6652,25.7118,274400.0
2008-03-25 10:10:00,38.63,38.77,38.62,38.76,129600.0,25.7118,25.805,25.7052,25.7983,129600.0
2008-03-25 10:20:00,38.77,38.83,38.76,38.82,138000.0,25.805,25.8449,25.7983,25.8383,138000.0
2008-03-25 10:30:00,38.82,38.85,38.77,38.8,159000.0,25.8383,25.8582,25.805,25.825,159000.0
2008-03-25 10:40:00,38.79,38.94,38.79,38.92,103000.0,25.8183,25.9181,25.8183,25.9048,103000.0
2008-03-25 10:50:00,38.92,38.97,38.89,38.93,97600.0,25.9048,25.9381,25.8849,25.9115,97600.0
2008-03-25 11:00:00,38.94,38.95,38.9,38.91,113800.0,25.9181,25.9248,25.8915,25.8982,113800.0
2008-03-25 11:10:00,38.91,39.02,38.9,39.01,101600.0,25.8982,25.9714,25.8915,25.9647,101600.0
2008-03-25 11:20:00,39.02,39.02,38.96,38.98,121400.0,25.9714,25.9714,25.9315,25.9448,121400.0
2008-03-25 11:30:00,38.97,38.99,38.94,38.94,64200.0,25.9381,25.9514,25.9181,25.9181,64200.0
2008-03-25 11:40:00,38.96,38.98,38.94,38.95,60400.0,25.9315,25.9448,25.9181,25.9248,60400.0
2008-03-25 11:50:00,38.97,38.99,38.94,38.96,224600.0,25.9381,25.9514,25.9181,25.9315,224600.0
2008-03-25 12:00:00,38.97,39.02,38.95,39.0,50800.0,25.9381,25.9714,25.9248,25.9581,50800.0
2008-03-25 12:10:00,39.0,39.07,38.99,39.04,65600.0,25.9581,26.0047,25.9514,25.9847,65600.0
2008-03-25 12:20:00,39.04,39.1,39.02,39.09,74400.0,25.9847,26.0246,25.9714,26.018,74400.0
2008-03-25 12:30:00,39.1,39.12,39.06,39.11,72200.0,26.0246,26.038,25.998,26.0313,72200.0
2008-03-25 12:40:00,39.12,39.17,39.09,39.15,60200.0,26.038,26.0712,26.018,26.0579,60200.0
2008-03-25 12:50:00,39.16,39.19,39.1,39.12,50400.0,26.0646,26.0845,26.0246,26.038,50400.0
2008-03-25 13:00:00,39.13,39.16,39.09,39.1,37000.0,26.0446,26.0646,26.018,26.0246,37000.0
2008-03-25 13:10:00,39.1,39.12,39.06,39.09,28800.0,26.0246,26.038,25.998,26.018,28800.0
2008-03-25 13:20:00,39.1,39.13,39.09,39.1,38600.0,26.0246,26.0446,26.018,26.0246,38600.0
2008-03-25 13:30:00,39.1,39.11,39.02,39.02,58400.0,26.0246,26.0313,25.9714,25.9714,58400.0
2008-03-25 13:40:00,39.02,39.1,39.01,39.1,49000.0,25.9714,26.0246,25.9647,26.0246,49000.0
2008-03-25 13:50:00,39.1,39.15,39.08,39.09,70200.0,26.0246,26.0579,26.0113,26.018,70200.0
2008-03-25 14:00:00,39.1,39.15,39.08,39.1,61000.0,26.0246,26.0579,26.0113,26.0246,61000.0
2008-03-25 14:10:00,39.1,39.13,39.07,39.1,82600.0,26.0246,26.0446,26.0047,26.0246,82600.0
2008-03-25 14:20:00,39.1,39.13,39.07,39.13,66000.0,26.0246,26.0446,26.0047,26.0446,66000.0
2008-03-25 14:30:00,39.12,39.13,39.08,39.1,49000.0,26.038,26.0446,26.0113,26.0246,49000.0
2008-03-25 14:40:00,39.1,39.12,39.07,39.12,72600.0,26.0246,26.038,26.0047,26.038,72600.0
2008-03-25 14:50:00,39.12,39.13,39.03,39.1,141600.0,26.038,26.0446,25.978,26.0246,141600.0
2008-03-25 15:00:00,39.1,39.14,39.09,39.1,110000.0,26.0246,26.0513,26.018,26.0246,110000.0
2008-03-25 15:10:00,39.1,39.17,39.1,39.13,96600.0,26.0246,26.0712,26.0246,26.0446,96600.0
2008-03-25 15:20:00,39.14,39.22,39.12,39.19,122800.0,26.0513,26.1045,26.038,26.0845,122800.0
2008-03-25 15:30:00,39.19,39.22,39.09,39.11,147600.0,26.0845,26.1045,26.018,26.0313,147600.0
2008-03-25 15:40:00,39.1,39.18,39.1,39.16,113200.0,26.0246,26.0779,26.0246,26.0646,113200.0
2008-03-25 15:50:00,39.17,39.17,39.02,39.06,202000.0,26.0712,26.0712,25.9714,25.998,202000.0
2008-03-26 09:30:00,38.85,39.1,38.85,39.01,107000.0,25.8582,26.0246,25.8582,25.9647,107000.0
2008-03-26 09:40:00,39.01,39.02,38.91,38.96,98800.0,25.9647,25.9714,25.8982,25.9315,98800.0
2008-03-26 09:50:00,38.97,39.05,38.95,38.96,81800.0,25.9381,25.9914,25.9248,25.9315,81800.0
2008-03-26 10:00:00,38.99,39.0,38.85,38.91,155600.0,25.9514,25.9581,25.8582,25.8982,155600.0
2008-03-26 10:10:00,38.9,38.97,38.86,38.94,56400.0,25.8915,25.9381,25.8649,25.9181,56400.0
2008-03-26 10:20:00,38.95,39.03,38.95,39.03,68800.0,25.9248,25.978,25.9248,25.978,68800.0
2008-03-26 10:30:00,39.03,39.04,38.9,38.92,94800.0,25.978,25.9847,25.8915,25.9048,94800.0
2008-03-26 10:40:00,38.92,39.0,38.9,38.92,100600.0,25.9048,25.9581,25.8915,25.9048,100600.0
2008-03-26 10:50:00,38.92,38.97,38.88,38.93,122400.0,25.9048,25.9381,25.8782,25.9115,122400.0
2008-03-26 11:00:00,38.93,38.97,38.89,38.9,133600.0,25.9115,25.9381,25.8849,25.8915,133600.0
2008-03-26 11:10:00,38.9,38.91,38.83,38.86,131400.0,25.8915,25.8982,25.8449,25.8649,131400.0
2008-03-26 11:20:00,38.86,38.88,38.84,38.88,83000.0,25.8649,25.8782,25.8516,25.8782,83000.0
2008-03-26 11:30:00,38.88,38.88,38.82,38.82,81000.0,25.8782,25.8782,25.8383,25.8383,81000.0
2008-03-26 11:40:00,38.82,38.85,38.77,38.8,240200.0,25.8383,25.8582,25.805,25.825,240200.0
2008-03-26 11:50:00,38.81,38.88,38.81,38.85,92800.0,25.8316,25.8782,25.8316,25.8582,92800.0
2008-03-26 12:00:00,38.83,38.87,38.83,38.85,74200.0,25.8449,25.8716,25.8449,25.8582,74200.0
2008-03-26 12:10:00,38.85,38.85,38.8,38.84,125600.0,25.8582,25.8582,25.825,25.8516,125600.0
2008-03-26 12:20:00,38.84,38.87,38.81,38.85,111000.0,25.8516,25.8716,25.8316,25.8582,111000.0
2008-03-26 12:30:00,38.85,38.9,38.82,38.85,96000.0,25.8582,25.8915,25.8383,25.8582,96000.0
2008-03-26 12:40:00,38.85,38.9,38.82,38.87,99200.0,25.8582,25.8915,25.8383,25.8716,99200.0
2008-03-26 12:50:00,38.87,38.91,38.83,38.83,86800.0,25.8716,25.8982,25.8449,25.8449,86800.0
2008-03-26 13:00:00,38.83,38.85,38.77,38.8,57600.0,25.8449,25.8582,25.805,25.825,57600.0
2008-03-26 13:10:00,38.79,38.85,38.75,38.76,81200.0,25.8183,25.8582,25.7917,25.7983,81200.0
2008-03-26 13:20:00,38.76,38.84,38.75,38.82,68800.0,25.7983,25.8516,25.7917,25.8383,68800.0
2008-03-26 13:30:00,38.82,38.83,38.75,38.76,56600.0,25.8383,25.8449,25.7917,25.7983,56600.0
2008-03-26 13:40:00,38.75,38.77,38.73,38.73,68400.0,25.7917,25.805,25.7784,25.7784,68400.0
2008-03-26 13:50:00,38.74,38.77,38.66,38.69,64000.0,25.785,25.805,25.7318,25.7517,64000.0
2008-03-26 14:00:00,38.7,38.8,38.67,38.78,63800.0,25.7584,25.825,25.7384,25.8117,63800.0
2008-03-26 14:10:00,38.78,38.8,38.73,38.79,63200.0,25.8117,25.825,25.7784,25.8183,63200.0
2008-03-26 14:20:00,38.79,38.79,38.72,38.76,78400.0,25.8183,25.8183,25.7717,25.7983,78400.0
2008-03-26 14:30:00,38.76,38.81,38.74,38.76,83200.0,25.7983,25.8316,25.785,25.7983,83200.0
2008-03-26 14:40:00,38.76,38.81,38.74,38.81,77800.0,25.7983,25.8316,25.785,25.8316,77800.0
2008-03-26 14:50:00,38.81,38.88,38.8,38.85,132600.0,25.8316,25.8782,25.825,25.8582,132600.0
2008-03-26 15:00:00,38.85,38.86,38.82,38.83,139000.0,25.8582,25.8649,25.8383,25.8449,139000.0
2008-03-26 15:10:00,38.84,38.84,38.79,38.81,128400.0,25.8516,25.8516,25.8183,25.8316,128400.0
2008-03-26 15:20:00,38.8,38.81,38.74,38.75,124000.0,25.825,25.8316,25.785,25.7917,124000.0
2008-03-26 15:30:00,38.75,38.77,38.7,38.7,133800.0,25.7917,25.805,25.7584,25.7584,133800.0
2008-03-26 15:40:00,38.71,38.74,38.68,38.72,149600.0,25.7651,25.785,25.7451,25.7717,149600.0
2008-03-26 15:50:00,38.72,38.78,38.72,38.74,266800.0,25.7717,25.8117,25.7717,25.785,266800.0
2008-03-27 09:30:00,38.79,38.94,38.77,38.83,92000.0,25.8183,25.9181,25.805,25.8449,92000.0
2008-03-27 09:40:00,38.82,38.9,38.79,38.89,114400.0,25.8383,25.8915,25.8183,25.8849,114400.0
2008-03-27 09:50:00,38.9,38.93,38.79,38.88,288600.0,25.8915,25.9115,25.8183,25.8782,288600.0
2008-03-27 10:00:00,38.88,38.92,38.84,38.89,81200.0,25.8782,25.9048,25.8516,25.8849,81200.0
2008-03-27 10:10:00,38.9,38.91,38.77,38.79,109600.0,25.8915,25.8982,25.805,25.8183,109600.0
2008-03-27 10:20:00,38.79,38.79,38.65,38.67,143600.0,25.8183,25.8183,25.7251,25.7384,143600.0
2008-03-27 10:30:00,38.66,38.71,38.63,38.69,138200.0,25.7318,25.7651,25.7118,25.7517,138200.0
2008-03-27 10:40:00,38.7,38.71,38.63,38.67,104000.0,25.7584,25.7651,25.7118,25.7384,104000.0
2008-03-27 10:50:00,38.66,38.73,38.62,38.71,105000.0,25.7318,25.7784,25.7052,25.7651,105000.0
2008-03-27 11:00:00,38.71,38.75,38.69,38.73,130000.0,25.7651,25.7917,25.7517,25.7784,130000.0
2008-03-27 11:10:00,38.73,38.77,38.72,38.76,112000.0,25.7784,25.805,25.7717,25.7983,112000.0
2008-03-27 11:20:00,38.76,38.77,38.66,38.66,101600.0,25.7983,25.805,25.7318,25.7318,101600.0
2008-03-27 11:30:00,38.67,38.7,38.63,38.66,75600.0,25.7384,25.7584,25.7118,25.7318,75600.0
2008-03-27 11:40:00,38.66,38.72,38.63,38.72,94000.0,25.7318,25.7717,25.7118,25.7717,94000.0
2008-03-27 11:50:00,38.73,38.79,38.7,38.78,83400.0,25.7784,25.8183,25.7584,25.8117,83400.0
2008-03-27 12:00:00,38.78,38.79,38.74,38.76,82600.0,25.8117,25.8183,25.785,25.7983,82600.0
2008-03-27 12:10:00,38.76,38.83,38.74,38.82,98600.0,25.7983,25.8449,25.785,25.8383,98600.0
2008-03-27 12:20:00,38.82,38.91,38.81,38.89,96800.0,25.8383,25.8982,25.8316,25.8849,96800.0
2008-03-27 12:30:00,38.9,38.93,38.86,38.87,92800.0,25.8915,25.9115,25.8649,25.8716,92800.0
2008-03-27 12:40:00,38.87,38.95,38.85,38.94,57200.0,25.8716,25.9248,25.8582,25.9181,57200.0
2008-03-27 12:50:00,38.93,38.99,38.92,38.96,96000.0,25.9115,25.9514,25.9048,25.9315,96000.0
2008-03-27 13:00:00,38.96,38.98,38.95,38.97,59800.0,25.9315,25.9448,25.9248,25.9381,59800.0
2008-03-27 13:10:00,38.97,39.04,38.97,39.03,46600.0,25.9381,25.9847,25.9381,25.978,46600.0
2008-03-27 13:20:00,39.02,39.02,38.95,38.95,61000.0,25.9714,25.9714,25.9248,25.9248,61000.0
2008-03-27 13:30:00,38.96,38.99,38.88,38.9,104600.0,25.9315,25.9514,25.8782,25.8915,104600.0
2008-03-27 13:40:00,38.89,38.92,38.85,38.87,99800.0,25.8849,25.9048,25.8582,25.8716,99800.0
2008-03-27 13:50:00,38.86,38.88,38.84,38.84,72000.0,25.8649,25.8782,25.8516,25.8516,72000.0
2008-03-27 14:00:00,38.84,38.84,38.78,38.81,56600.0,25.8516,25.8516,25.8117,25.8316,56600.0
2008-03-27 14:10:00,38.81,38.88,38.81,38.85,62200.0,25.8316,25.8782,25.8316,25.8582,62200.0
2008-03-27 14:20:00,38.85,38.91,38.83,38.88,55600.0,25.8582,25.8982,25.8449,25.8782,55600.0
2008-03-27 14:30:00,38.87,38.96,38.87,38.96,71800.0,25.8716,25.9315,25.8716,25.9315,71800.0
2008-03-27 14:40:00,38.97,39.0,38.95,38.97,63600.0,25.9381,25.9581,25.9248,25.9381,63600.0
2008-03-27 14:50:00,38.97,39.0,38.9,38.92,128800.0,25.9381,25.9581,25.8915,25.9048,128800.0
2008-03-27 15:00:00,38.92,38.96,38.88,38.95,97400.0,25.9048,25.9315,25.8782,25.9248,97400.0
2008-03-27 15:10:00,38.95,39.01,38.94,39.0,86400.0,25.9248,25.9647,25.9181,25.9581,86400.0
2008-03-27 15:20:00,39.0,39.04,38.99,39.03,404000.0,25.9581,25.9847,25.9514,25.978,404000.0
2008-03-27 15:30:00,39.02,39.02,38.88,38.88,208600.0,25.9714,25.9714,25.8782,25.8782,208600.0
2008-03-27 15:40:00,38.88,38.91,38.85,38.89,227800.0,25.8782,25.8982,25.8582,25.8849,227800.0
2008-03-27 15:50:00,38.88,38.88,38.83,38.84,195200.0,25.8782,25.8782,25.8449,25.8516,195200.0
2008-03-28 09:30:00,39.13,39.22,38.97,39.03,117800.0,26.0446,26.1045,25.9381,25.978,117800.0
2008-03-28 09:40:00,39.03,39.19,38.99,39.15,174800.0,25.978,26.0845,25.9514,26.0579,174800.0
2008-03-28 09:50:00,39.15,39.24,39.15,39.17,98200.0,26.0579,26.1178,26.0579,26.0712,98200.0
2008-03-28 10:00:00,39.15,39.24,39.15,39.24,97000.0,26.0579,26.1178,26.0579,26.1178,97000.0
2008-03-28 10:10:00,39.24,39.25,39.0,39.01,102200.0,26.1178,26.1245,25.9581,25.9647,102200.0
2008-03-28 10:20:00,39.01,39.12,39.01,39.08,84400.0,25.9647,26.038,25.9647,26.0113,84400.0
2008-03-28 10:30:00,39.08,39.1,39.0,39.0,84600.0,26.0113,26.0246,25.9581,25.9581,84600.0
2008-03-28 10:40:00,39.01,39.05,38.96,39.02,118600.0,25.9647,25.9914,25.9315,25.9714,118600.0
2008-03-28 10:50:00,39.03,39.04,38.95,39.0,97800.0,25.978,25.9847,25.9248,25.9581,97800.0
2008-03-28 11:00:00,39.0,39.09,38.97,39.04,70600.0,25.9581,26.018,25.9381,25.9847,70600.0
2008-03-28 11:10:00,39.04,39.1,39.02,39.07,80200.0,25.9847,26.0246,25.9714,26.0047,80200.0
2008-03-28 11:20:00,39.07,39.15,39.06,39.13,68800.0,26.0047,26.0579,25.998,26.0446,68800.0
2008-03-28 11:30:00,39.13,39.14,39.06,39.08,59800.0,26.0446,26.0513,25.998,26.0113,59800.0
2008-03-28 11:40:00,39.08,39.1,39.06,39.07,58000.0,26.0113,26.0246,25.998,26.0047,58000.0
2008-03-28 11:50:00,39.07,39.15,39.07,39.13,68800.0,26.0047,26.0579,26.0047,26.0446,68800.0
2008-03-28 12:00:00,39.13,39.13,39.07,39.08,50600.0,26.0446,26.0446,26.0047,26.0113,50600.0
2008-03-28 12:10:00,39.08,39.1,39.02,39.02,319000.0,26.0113,26.0246,25.9714,25.9714,319000.0
2008-03-28 12:20:00,39.02,39.09,39.02,39.08,44400.0,25.9714,26.018,25.9714,26.0113,44400.0
2008-03-28 12:30:00,39.08,39.08,39.01,39.01,37600.0,26.0113,26.0113,25.9647,25.9647,37600.0
2008-03-28 12:40:00,39.01,39.02,38.98,39.0,49000.0,25.9647,25.9714,25.9448,25.9581,49000.0
2008-03-28 12:50:00,39.0,39.03,38.97,39.02,50600.0,25.9581,25.978,25.9381,25.9714,50600.0
2008-03-28 13:00:00,39.02,39.02,38.98,38.99,31200.0,25.9714,25.9714,25.9448,25.9514,31200.0
2008-03-28 13:10:00,38.99,39.02,38.98,39.01,64200.0,25.9514,25.9714,25.9448,25.9647,64200.0
2008-03-28 13:20:00,39.02,39.03,38.98,39.01,37400.0,25.9714,25.978,25.9448,25.9647,37400.0
2008-03-28 13:30:00,39.02,39.02,38.98,39.01,29000.0,25.9714,25.9714,25.9448,25.9647,29000.0
2008-03-28 13:40:00,38.99,39.02,38.98,38.98,22600.0,25.9514,25.9714,25.9448,25.9448,22600.0
2008-03-28 13:50:00,38.99,39.02,38.98,38.99,55800.0,25.9514,25.9714,25.9448,25.9514,55800.0
2008-03-28 14:00:00,38.99,39.06,38.99,39.05,63200.0,25.9514,25.998,25.9514,25.9914,63200.0
2008-03-28 14:10:00,39.05,39.09,39.02,39.06,59600.0,25.9914,26.018,25.9714,25.998,59600.0
2008-03-28 14:20:00,39.05,39.06,39.0,39.02,81000.0,25.9914,25.998,25.9581,25.9714,81000.0
2008-03-28 14:30:00,39.04,39.06,39.02,39.02,43800.0,25.9847,25.998,25.9714,25.9714,43800.0
2008-03-28 14:40:00,39.01,39.07,39.01,39.07,50800.0,25.9647,26.0047,25.9647,26.0047,50800.0
2008-03-28 14:50:00,39.07,39.1,39.0,39.1,124000.0,26.0047,26.0246,25.9581,26.0246,124000.0
2008-03-28 15:00:00,39.11,39.11,39.04,39.05,84200.0,26.0313,26.0313,25.9847,25.9914,84200.0
2008-03-28 15:10:00,39.05,39.07,38.98,39.06,186000.0,25.9914,26.0047,25.9448,25.998,186000.0
2008-03-28 15:20:00,39.06,39.1,39.05,39.07,97000.0,25.998,26.0246,25.9914,26.0047,97000.0
2008-03-28 15:30:00,39.07,39.1,39.07,39.09,121800.0,26.0047,26.0246,26.0047,26.018,121800.0
2008-03-28 15:40:00,39.09,39.1,39.01,39.02,146400.0,26.018,26.0246,25.9647,25.9714,146400.0
2008-03-28 15:50:00,39.02,39.07,39.0,39.05,195800.0,25.9714,26.0047,25.9581,25.9914,195800.0
2008-03-31 09:30:00,38.97,39.09,38.84,38.92,117200.0,25.9381,26.018,25.8516,25.9048,117200.0
2008-03-31 09:40:00,38.92,38.94,38.72,38.73,240000.0,25.9048,25.9181,25.7717,25.7784,240000.0
2008-03-31 09:50:00,38.73,38.83,38.68,38.68,221200.0,25.7784,25.8449,25.7451,25.7451,221200.0
2008-03-31 10:00:00,38.69,38.69,38.63,38.63,132800.0,25.7517,25.7517,25.7118,25.7118,132800.0
2008-03-31 10:10:00,38.63,38.63,38.59,38.63,216600.0,25.7118,25.7118,25.6852,25.7118,216600.0
2008-03-31 10:20:00,38.63,38.7,38.6,38.67,168000.0,25.7118,25.7584,25.6918,25.7384,168000.0
2008-03-31 10:30:00,38.66,38.69,38.59,38.61,92000.0,25.7318,25.7517,25.6852,25.6985,92000.0
2008-03-31 10:40:00,38.61,38.64,38.58,38.59,60800.0,25.6985,25.7185,25.6785,25.6852,60800.0
2008-03-31 10:50:00,38.58,38.62,38.55,38.62,151600.0,25.6785,25.7052,25.6586,25.7052,151600.0
2008-03-31 11:00:00,38.6,38.6,38.52,38.57,139400.0,25.6918,25.6918,25.6386,25.6719,139400.0
2008-03-31 11:10:00,38.56,38.6,38.52,38.6,100600.0,25.6652,25.6918,25.6386,25.6918,100600.0
2008-03-31 11:20:00,38.6,38.62,38.54,38.57,88400.0,25.6918,25.7052,25.6519,25.6719,88400.0
2008-03-31 11:30:00,38.57,38.61,38.53,38.56,100000.0,25.6719,25.6985,25.6453,25.6652,100000.0
2008-03-31 11:40:00,38.56,38.61,38.55,38.6,68400.0,25.6652,25.6985,25.6586,25.6918,68400.0
2008-03-31 11:50:00,38.6,38.7,38.59,38.69,110600.0,25.6918,25.7584,25.6852,25.7517,110600.0
2008-03-31 12:00:00,38.68,38.7,38.66,38.67,49600.0,25.7451,25.7584,25.7318,25.7384,49600.0
2008-03-31 12:10:00,38.67,38.73,38.62,38.73,88200.0,25.7384,25.7784,25.7052,25.7784,88200.0
2008-03-31 12:20:00,38.73,38.8,38.69,38.8,104400.0,25.7784,25.825,25.7517,25.825,104400.0
2008-03-31 12:30:00,38.81,38.85,38.77,38.8,92200.0,25.8316,25.8582,25.805,25.825,92200.0
2008-03-31 12:40:00,38.79,38.8,38.76,38.76,34000.0,25.8183,25.825,25.7983,25.7983,34000.0
2008-03-31 12:50:00,38.76,38.81,38.76,38.77,38200.0,25.7983,25.8316,25.7983,25.805,38200.0
2008-03-31 13:00:00,38.77,38.81,38.77,38.81,53600.0,25.805,25.8316,25.805,25.8316,53600.0
2008-03-31 13:10:00,38.82,38.82,38.79,38.8,34200.0,25.8383,25.8383,25.8183,25.825,34200.0
2008-03-31 13:20:00,38.79,38.82,38.77,38.81,50200.0,25.8183,25.8383,25.805,25.8316,50200.0
2008-03-31 13:30:00,38.81,38.82,38.77,38.78,93800.0,25.8316,25.8383,25.805,25.8117,93800.0
2008-03-31 13:40:00,38.8,38.81,38.77,38.8,63800.0,25.825,25.8316,25.805,25.825,63800.0
2008-03-31 13:50:00,38.8,38.85,38.8,38.83,61800.0,25.825,25.8582,25.825,25.8449,61800.0
2008-03-31 14:00:00,38.84,38.85,38.82,38.85,57600.0,25.8516,25.8582,25.8383,25.8582,57600.0
2008-03-31 14:10:00,38.85,38.85,38.82,38.85,75800.0,25.8582,25.8582,25.8383,25.8582,75800.0
2008-03-31 14:20:00,38.85,38.94,38.82,38.94,111000.0,25.8582,25.9181,25.8383,25.9181,111000.0
2008-03-31 14:30:00,38.93,38.98,38.91,38.92,103000.0,25.9115,25.9448,25.8982,25.9048,103000.0
2008-03-31 14:40:00,38.92,38.92,38.84,38.87,106000.0,25.9048,25.9048,25.8516,25.8716,106000.0
2008-03-31 14:50:00,38.87,38.88,38.85,38.87,82400.0,25.8716,25.8782,25.8582,25.8716,82400.0
2008-03-31 15:00:00,38.88,38.93,38.85,38.88,95000.0,25.8782,25.9115,25.8582,25.8782,95000.0
2008-03-31 15:10:00,38.87,38.89,38.85,38.87,111200.0,25.8716,25.8849,25.8582,25.8716,111200.0
2008-03-31 15:20:00,38.87,38.9,38.85,38.85,111200.0,25.8716,25.8915,25.8582,25.8582,111200.0
2008-03-31 15:30:00,38.85,38.91,38.85,38.9,125600.0,25.8582,25.8982,25.8582,25.8915,125600.0
2008-03-31 15:40:00,38.9,39.02,38.9,39.01,231600.0,25.8915,25.9714,25.8915,25.9647,231600.0
2008-03-31 15:50:00,39.01,39.02,38.92,38.93,333600.0,25.9647,25.9714,25.9048,25.9115,333600.0
2008-04-01 09:30:00,39.02,39.24,38.85,38.9,279800.0,25.9714,26.1178,25.8582,25.8915,279800.0
2008-04-01 09:40:00,38.9,38.93,38.85,38.91,109200.0,25.8915,25.9115,25.8582,25.8982,109200.0
2008-04-01 09:50:00,38.91,38.96,38.88,38.92,125800.0,25.8982,25.9315,25.8782,25.9048,125800.0
2008-04-01 10:00:00,38.93,39.09,38.93,39.06,156800.0,25.9115,26.018,25.9115,25.998,156800.0
2008-04-01 10:10:00,39.06,39.07,38.98,39.02,96200.0,25.998,26.0047,25.9448,25.9714,96200.0
2008-04-01 10:20:00,39.02,39.04,38.97,39.02,64000.0,25.9714,25.9847,25.9381,25.9714,64000.0
2008-04-01 10:30:00,39.02,39.04,38.98,39.02,131000.0,25.9714,25.9847,25.9448,25.9714,131000.0
2008-04-01 10:40:00,39.02,39.05,38.98,38.98,142400.0,25.9714,25.9914,25.9448,25.9448,142400.0
2008-04-01 10:50:00,38.98,39.02,38.9,39.01,88000.0,25.9448,25.9714,25.8915,25.9647,88000.0
2008-04-01 11:00:00,39.01,39.02,38.89,38.89,71200.0,25.9647,25.9714,25.8849,25.8849,71200.0
2008-04-01 11:10:00,38.9,38.94,38.88,38.89,69400.0,25.8915,25.9181,25.8782,25.8849,69400.0
2008-04-01 11:20:00,38.9,38.9,38.84,38.86,70600.0,25.8915,25.8915,25.8516,25.8649,70600.0
2008-04-01 11:30:00,38.87,38.9,38.82,38.88,68400.0,25.8716,25.8915,25.8383,25.8782,68400.0
2008-04-01 11:40:00,38.88,39.0,38.88,38.95,64800.0,25.8782,25.9581,25.8782,25.9248,64800.0
2008-04-01 11:50:00,38.94,38.98,38.93,38.97,67400.0,25.9181,25.9448,25.9115,25.9381,67400.0
2008-04-01 12:00:00,38.97,39.04,38.95,39.03,82000.0,25.9381,25.9847,25.9248,25.978,82000.0
2008-04-01 12:10:00,39.03,39.09,39.02,39.02,138000.0,25.978,26.018,25.9714,25.9714,138000.0
2008-04-01 12:20:00,39.02,39.05,39.0,39.02,119800.0,25.9714,25.9914,25.9581,25.9714,119800.0
2008-04-01 12:30:00,39.02,39.07,39.02,39.07,70200.0,25.9714,26.0047,25.9714,26.0047,70200.0
2008-04-01 12:40:00,39.08,39.1,39.05,39.1,63400.0,26.0113,26.0246,25.9914,26.0246,63400.0
2008-04-01 12:50:00,39.1,39.1,39.05,39.06,71600.0,26.0246,26.0246,25.9914,25.998,71600.0
2008-04-01 13:00:00,39.05,39.07,39.02,39.02,83200.0,25.9914,26.0047,25.9714,25.9714,83200.0
2008-04-01 13:10:00,39.02,39.04,38.99,39.0,134800.0,25.9714,25.9847,25.9514,25.9581,134800.0
2008-04-01 13:20:00,39.0,39.04,38.99,39.0,100400.0,25.9581,25.9847,25.9514,25.9581,100400.0
2008-04-01 13:30:00,39.0,39.02,38.93,38.96,163000.0,25.9581,25.9714,25.9115,25.9315,163000.0
2008-04-01 13:40:00,38.97,38.97,38.9,38.91,157800.0,25.9381,25.9381,25.8915,25.8982,157800.0
2008-04-01 13:50:00,38.91,38.95,38.9,38.93,125200.0,25.8982,25.9248,25.8915,25.9115,125200.0
2008-04-01 14:00:00,38.93,38.94,38.9,38.92,284200.0,25.9115,25.9181,25.8915,25.9048,284200.0
2008-04-01 14:10:00,38.92,38.94,38.88,38.88,88800.0,25.9048,25.9181,25.8782,25.8782,88800.0
2008-04-01 14:20:00,38.89,38.95,38.88,38.88,137400.0,25.8849,25.9248,25.8782,25.8782,137400.0
2008-04-01 14:30:00,38.88,39.06,38.88,39.02,256800.0,25.8782,25.998,25.8782,25.9714,256800.0
2008-04-01 14:40:00,39.02,39.02,38.97,38.99,94800.0,25.9714,25.9714,25.9381,25.9514,94800.0
2008-04-01 14:50:00,38.99,39.03,38.97,38.98,144200.0,25.9514,25.978,25.9381,25.9448,144200.0
2008-04-01 15:00:00,38.98,39.06,38.98,39.05,115400.0,25.9448,25.998,25.9448,25.9914,115400.0
2008-04-01 15:10:00,39.05,39.15,39.02,39.07,169600.0,25.9914,26.0579,25.9714,26.0047,169600.0
2008-04-01 15:20:00,39.07,39.08,39.05,39.07,167400.0,26.0047,26.0113,25.9914,26.0047,167400.0
2008-04-01 15:30:00,39.07,39.11,39.05,39.09,286400.0,26.0047,26.0313,25.9914,26.018,286400.0
2008-04-01 15:40:00,39.09,39.16,39.08,39.16,262200.0,26.018,26.0646,26.0113,26.0646,262200.0
2008-04-01 15:50:00,39.16,39.22,39.13,39.19,391600.0,26.0646,26.1045,26.0446,26.0845,391600.0
2008-04-02 09:30:00,39.17,39.38,39.08,39.23,178800.0,26.0712,26.211,26.0113,26.1112,178800.0
2008-04-02 09:40:00,39.21,39.22,39.08,39.09,191200.0,26.0979,26.1045,26.0113,26.018,191200.0
2008-04-02 09:50:00,39.09,39.19,39.09,39.1,200200.0,26.018,26.0845,26.018,26.0246,200200.0
2008-04-02 10:00:00,39.1,39.18,38.97,39.08,324800.0,26.0246,26.0779,25.9381,26.0113,324800.0
2008-04-02 10:10:00,39.09,39.12,39.0,39.0,134000.0,26.018,26.038,25.9581,25.9581,134000.0
2008-04-02 10:20:00,39.0,39.02,39.0,39.01,102400.0,25.9581,25.9714,25.9581,25.9647,102400.0
2008-04-02 10:30:00,39.01,39.1,39.0,39.02,121200.0,25.9647,26.0246,25.9581,25.9714,121200.0
2008-04-02 10:40:00,39.01,39.04,38.96,38.97,72600.0,25.9647,25.9847,25.9315,25.9381,72600.0
2008-04-02 10:50:00,38.97,39.02,38.95,38.99,63200.0,25.9381,25.9714,25.9248,25.9514,63200.0
2008-04-02 11:00:00,38.99,39.04,38.96,39.02,64800.0,25.9514,25.9847,25.9315,25.9714,64800.0
2008-04-02 11:10:00,39.02,39.1,38.96,39.09,74200.0,25.9714,26.0246,25.9315,26.018,74200.0
2008-04-02 11:20:00,39.1,39.1,38.99,39.04,201800.0,26.0246,26.0246,25.9514,25.9847,201800.0
2008-04-02 11:30:00,39.04,39.06,38.99,39.02,167400.0,25.9847,25.998,25.9514,25.9714,167400.0
2008-04-02 11:40:00,39.02,39.06,39.01,39.02,76400.0,25.9714,25.998,25.9647,25.9714,76400.0
2008-04-02 11:50:00,39.02,39.03,38.98,39.02,28600.0,25.9714,25.978,25.9448,25.9714,28600.0
2008-04-02 12:00:00,39.03,39.05,38.99,38.99,85600.0,25.978,25.9914,25.9514,25.9514,85600.0
2008-04-02 12:10:00,38.99,39.02,38.96,39.02,92600.0,25.9514,25.9714,25.9315,25.9714,92600.0
2008-04-02 12:20:00,39.02,39.03,38.99,39.01,69600.0,25.9714,25.978,25.9514,25.9647,69600.0
2008-04-02 12:30:00,39.01,39.03,38.96,38.96,49800.0,25.9647,25.978,25.9315,25.9315,49800.0
2008-04-02 12:40:00,38.98,38.99,38.9,38.99,70200.0,25.9448,25.9514,25.8915,25.9514,70200.0
2008-04-02 12:50:00,38.99,39.02,38.97,39.01,30000.0,25.9514,25.9714,25.9381,25.9647,30000.0
2008-04-02 13:00:00,39.01,39.02,39.0,39.02,68000.0,25.9647,25.9714,25.9581,25.9714,68000.0
2008-04-02 13:10:00,39.01,39.02,38.97,38.99,54400.0,25.9647,25.9714,25.9381,25.9514,54400.0
2008-04-02 13:20:00,38.99,39.01,38.96,39.0,29800.0,25.9514,25.9647,25.9315,25.9581,29800.0
2008-04-02 13:30:00,39.0,39.0,38.98,39.0,41000.0,25.9581,25.9581,25.9448,25.9581,41000.0
2008-04-02 13:40:00,39.0,39.02,38.99,39.01,664800.0,25.9581,25.9714,25.9514,25.9647,664800.0
2008-04-02 13:50:00,39.01,39.1,39.01,39.08,501200.0,25.9647,26.0246,25.9647,26.0113,501200.0
2008-04-02 14:00:00,39.07,39.09,39.05,39.06,78200.0,26.0047,26.018,25.9914,25.998,78200.0
2008-04-02 14:10:00,39.06,39.09,39.04,39.05,64400.0,25.998,26.018,25.9847,25.9914,64400.0
2008-04-02 14:20:00,39.06,39.06,39.02,39.04,113600.0,25.998,25.998,25.9714,25.9847,113600.0
2008-04-02 14:30:00,39.04,39.06,39.01,39.03,199400.0,25.9847,25.998,25.9647,25.978,199400.0
2008-04-02 14:40:00,39.02,39.03,38.97,39.01,223400.0,25.9714,25.978,25.9381,25.9647,223400.0
2008-04-02 14:50:00,39.01,39.03,38.98,39.02,193600.0,25.9647,25.978,25.9448,25.9714,193600.0
2008-04-02 15:00:00,39.03,39.03,38.98,39.0,175200.0,25.978,25.978,25.9448,25.9581,175200.0
2008-04-02 15:10:00,38.99,39.01,38.98,38.99,111400.0,25.9514,25.9647,25.9448,25.9514,111400.0
2008-04-02 15:20:00,38.98,39.0,38.95,38.97,88400.0,25.9448,25.9581,25.9248,25.9381,88400.0
2008-04-02 15:30:00,38.97,38.97,38.94,38.96,181000.0,25.9381,25.9381,25.9181,25.9315,181000.0
2008-04-02 15:40:00,38.95,38.96,38.86,38.88,429400.0,25.9248,25.9315,25.8649,25.8782,429400.0
2008-04-02 15:50:00,38.87,38.88,38.85,38.87,485400.0,25.8716,25.8782,25.8582,25.8716,485400.0
2008-04-03 09:30:00,38.77,39.07,38.77,38.98,418200.0,25.805,26.0047,25.805,25.9448,418200.0
2008-04-03 09:40:00,38.98,39.01,38.91,38.98,124000.0,25.9448,25.9647,25.8982,25.9448,124000.0
2008-04-03 09:50:00,38.97,38.99,38.82,38.87,130600.0,25.9381,25.9514,25.8383,25.8716,130600.0
2008-04-03 10:00:00,38.84,38.98,38.82,38.91,246000.0,25.8516,25.9448,25.8383,25.8982,246000.0
2008-04-03 10:10:00,38.89,38.9,38.85,38.88,84600.0,25.8849,25.8915,25.8582,25.8782,84600.0
2008-04-03 10:20:00,38.88,38.88,38.79,38.84,73600.0,25.8782,25.8782,25.8183,25.8516,73600.0
2008-04-03 10:30:00,38.85,38.88,38.82,38.88,57800.0,25.8582,25.8782,25.8383,25.8782,57800.0
2008-04-03 10:40:00,38.87,38.97,38.87,38.95,83200.0,25.8716,25.9381,25.8716,25.9248,83200.0
2008-04-03 10:50:00,38.96,39.0,38.94,38.95,154600.0,25.9315,25.9581,25.9181,25.9248,154600.0
2008-04-03 11:00:00,38.94,38.95,38.92,38.93,42000.0,25.9181,25.9248,25.9048,25.9115,42000.0
2008-04-03 11:10:00,38.94,38.97,38.93,38.94,56200.0,25.9181,25.9381,25.9115,25.9181,56200.0
2008-04-03 11:20:00,38.94,38.96,38.93,38.93,51800.0,25.9181,25.9315,25.9115,25.9115,51800.0
2008-04-03 11:30:00,38.93,39.0,38.93,38.98,99600.0,25.9115,25.9581,25.9115,25.9448,99600.0
2008-04-03 11:40:00,38.98,38.98,38.95,38.96,133000.0,25.9448,25.9448,25.9248,25.9315,133000.0
2008-04-03 11:50:00,38.96,38.97,38.94,38.95,83000.0,25.9315,25.9381,25.9181,25.9248,83000.0
2008-04-03 12:00:00,38.94,38.98,38.94,38.97,46400.0,25.9181,25.9448,25.9181,25.9381,46400.0
2008-04-03 12:10:00,38.97,38.97,38.88,38.88,59400.0,25.9381,25.9381,25.8782,25.8782,59400.0
2008-04-03 12:20:00,38.88,38.89,38.84,38.85,41600.0,25.8782,25.8849,25.8516,25.8582,41600.0
2008-04-03 12:30:00,38.85,38.91,38.83,38.9,62200.0,25.8582,25.8982,25.8449,25.8915,62200.0
2008-04-03 12:40:00,38.9,38.95,38.87,38.88,88200.0,25.8915,25.9248,25.8716,25.8782,88200.0
2008-04-03 12:50:00,38.87,38.9,38.85,38.86,72600.0,25.8716,25.8915,25.8582,25.8649,72600.0
2008-04-03 13:00:00,38.85,38.87,38.8,38.86,70000.0,25.8582,25.8716,25.825,25.8649,70000.0
2008-04-03 13:10:00,38.86,38.96,38.85,38.94,63200.0,25.8649,25.9315,25.8582,25.9181,63200.0
2008-04-03 13:20:00,38.94,38.96,38.92,38.93,44800.0,25.9181,25.9315,25.9048,25.9115,44800.0
2008-04-03 13:30:00,38.93,38.98,38.93,38.96,89000.0,25.9115,25.9448,25.9115,25.9315,89000.0
2008-04-03 13:40:00,38.97,38.98,38.95,38.96,89000.0,25.9381,25.9448,25.9248,25.9315,89000.0
2008-04-03 13:50:00,38.95,38.97,38.92,38.96,72200.0,25.9248,25.9381,25.9048,25.9315,72200.0
2008-04-03 14:00:00,38.96,38.97,38.94,38.97,92000.0,25.9315,25.9381,25.9181,25.9381,92000.0
2008-04-03 14:10:00,38.97,38.98,38.94,38.96,78000.0,25.9381,25.9448,25.9181,25.9315,78000.0
2008-04-03 14:20:00,38.96,38.97,38.94,38.94,37200.0,25.9315,25.9381,25.9181,25.9181,37200.0
2008-04-03 14:30:00,38.94,38.96,38.93,38.95,73200.0,25.9181,25.9315,25.9115,25.9248,73200.0
2008-04-03 14:40:00,38.95,38.98,38.92,38.94,98400.0,25.9248,25.9448,25.9048,25.9181,98400.0
2008-04-03 14:50:00,38.94,38.97,38.93,38.97,56000.0,25.9181,25.9381,25.9115,25.9381,56000.0
2008-04-03 15:00:00,38.95,38.98,38.95,38.96,73400.0,25.9248,25.9448,25.9248,25.9315,73400.0
2008-04-03 15:10:00,38.95,38.96,38.92,38.94,61600.0,25.9248,25.9315,25.9048,25.9181,61600.0
2008-04-03 15:20:00,38.94,38.96,38.92,38.93,163000.0,25.9181,25.9315,25.9048,25.9115,163000.0
2008-04-03 15:30:00,38.93,38.98,38.92,38.95,116200.0,25.9115,25.9448,25.9048,25.9248,116200.0
2008-04-03 15:40:00,38.95,38.96,38.9,38.9,117000.0,25.9248,25.9315,25.8915,25.8915,117000.0
2008-04-03 15:50:00,38.9,38.95,38.88,38.95,164000.0,25.8915,25.9248,25.8782,25.9248,164000.0
2008-04-04 09:30:00,38.94,39.04,38.88,38.91,176000.0,25.9181,25.9847,25.8782,25.8982,176000.0
2008-04-04 09:40:00,38.91,39.1,38.9,39.09,128400.0,25.8982,26.0246,25.8915,26.018,128400.0
2008-04-04 09:50:00,39.08,39.13,39.05,39.1,88000.0,26.0113,26.0446,25.9914,26.0246,88000.0
2008-04-04 10:00:00,39.09,39.19,39.09,39.14,98400.0,26.018,26.0845,26.018,26.0513,98400.0
2008-04-04 10:10:00,39.16,39.18,39.13,39.16,76600.0,26.0646,26.0779,26.0446,26.0646,76600.0
2008-04-04 10:20:00,39.15,39.22,39.09,39.12,164800.0,26.0579,26.1045,26.018,26.038,164800.0
2008-04-04 10:30:00,39.13,39.13,39.04,39.07,106200.0,26.0446,26.0446,25.9847,26.0047,106200.0
2008-04-04 10:40:00,39.06,39.19,39.06,39.19,88600.0,25.998,26.0845,25.998,26.0845,88600.0
2008-04-04 10:50:00,39.19,39.32,39.18,39.31,125000.0,26.0845,26.1711,26.0779,26.1644,125000.0
2008-04-04 11:00:00,39.3,39.37,39.29,39.37,154400.0,26.1578,26.2044,26.1511,26.2044,154400.0
2008-04-04 11:10:00,39.37,39.37,39.33,39.34,65400.0,26.2044,26.2044,26.1777,26.1844,65400.0
2008-04-04 11:20:00,39.34,39.38,39.33,39.38,49200.0,26.1844,26.211,26.1777,26.211,49200.0
2008-04-04 11:30:00,39.38,39.41,39.33,39.37,68400.0,26.211,26.231,26.1777,26.2044,68400.0
2008-04-04 11:40:00,39.37,39.38,39.32,39.34,42800.0,26.2044,26.211,26.1711,26.1844,42800.0
2008-04-04 11:50:00,39.34,39.37,39.31,39.35,41400.0,26.1844,26.2044,26.1644,26.191,41400.0
2008-04-04 12:00:00,39.35,39.43,39.35,39.43,59400.0,26.191,26.2443,26.191,26.2443,59400.0
2008-04-04 12:10:00,39.44,39.52,39.4,39.52,135200.0,26.2509,26.3042,26.2243,26.3042,135200.0
2008-04-04 12:20:00,39.52,39.52,39.15,39.52,68000.0,26.3042,26.3042,26.0579,26.3042,68000.0
2008-04-04 12:30:00,39.52,39.54,39.49,39.51,40600.0,26.3042,26.3175,26.2842,26.2975,40600.0
2008-04-04 12:40:00,39.52,39.58,39.52,39.55,85200.0,26.3042,26.3441,26.3042,26.3242,85200.0
2008-04-04 12:50:00,39.55,39.59,39.54,39.59,81000.0,26.3242,26.3508,26.3175,26.3508,81000.0
2008-04-04 13:00:00,39.58,39.6,39.57,39.59,85000.0,26.3441,26.3574,26.3375,26.3508,85000.0
2008-04-04 13:10:00,39.59,39.65,39.58,39.64,48400.0,26.3508,26.3907,26.3441,26.3841,48400.0
2008-04-04 13:20:00,39.64,39.7,39.64,39.68,94600.0,26.3841,26.424,26.3841,26.4107,94600.0
2008-04-04 13:30:00,39.68,39.7,39.63,39.66,107400.0,26.4107,26.424,26.3774,26.3974,107400.0
2008-04-04 13:40:00,39.66,39.66,39.51,39.55,320600.0,26.3974,26.3974,26.2975,26.3242,320600.0
2008-04-04 13:50:00,39.54,39.55,39.5,39.52,151600.0,26.3175,26.3242,26.2909,26.3042,151600.0
2008-04-04 14:00:00,39.52,39.53,39.47,39.52,356200.0,26.3042,26.3108,26.2709,26.3042,356200.0
2008-04-04 14:10:00,39.51,39.55,39.5,39.54,157800.0,26.2975,26.3242,26.2909,26.3175,157800.0
2008-04-04 14:20:00,39.53,39.6,39.52,39.58,110200.0,26.3108,26.3574,26.3042,26.3441,110200.0
2008-04-04 14:30:00,39.59,39.6,39.49,39.52,226600.0,26.3508,26.3574,26.2842,26.3042,226600.0
2008-04-04 14:40:00,39.52,39.6,39.52,39.59,91600.0,26.3042,26.3574,26.3042,26.3508,91600.0
2008-04-04 14:50:00,39.6,39.63,39.58,39.6,134400.0,26.3574,26.3774,26.3441,26.3574,134400.0
2008-04-04 15:00:00,39.59,39.59,39.49,39.49,167800.0,26.3508,26.3508,26.2842,26.2842,167800.0
2008-04-04 15:10:00,39.49,39.5,39.44,39.46,133800.0,26.2842,26.2909,26.2509,26.2643,133800.0
2008-04-04 15:20:00,39.46,39.47,39.38,39.41,186800.0,26.2643,26.2709,26.211,26.231,186800.0
2008-04-04 15:30:00,39.41,39.45,39.4,39.41,216800.0,26.231,26.2576,26.2243,26.231,216800.0
2008-04-04 15:40:00,39.41,39.42,39.33,39.37,290200.0,26.231,26.2376,26.1777,26.2044,290200.0
2008-04-04 15:50:00,39.37,39.44,39.35,39.43,328400.0,26.2044,26.2509,26.191,26.2443,328400.0
2008-04-07 09:30:00,39.66,39.66,39.26,39.3,203200.0,26.3974,26.3974,26.1311,26.1578,203200.0
2008-04-07 09:40:00,39.31,39.32,39.21,39.22,89800.0,26.1644,26.1711,26.0979,26.1045,89800.0
2008-04-07 09:50:00,39.22,39.25,39.19,39.22,114400.0,26.1045,26.1245,26.0845,26.1045,114400.0
2008-04-07 10:00:00,39.22,39.27,39.08,39.09,185400.0,26.1045,26.1378,26.0113,26.018,185400.0
2008-04-07 10:10:00,39.09,39.16,39.07,39.12,152000.0,26.018,26.0646,26.0047,26.038,152000.0
2008-04-07 10:20:00,39.13,39.16,39.11,39.12,139400.0,26.0446,26.0646,26.0313,26.038,139400.0
2008-04-07 10:30:00,39.13,39.13,39.06,39.07,139800.0,26.0446,26.0446,25.998,26.0047,139800.0
2008-04-07 10:40:00,39.07,39.1,39.03,39.07,109800.0,26.0047,26.0246,25.978,26.0047,109800.0
2008-04-07 10:50:00,39.07,39.08,39.01,39.02,129400.0,26.0047,26.0113,25.9647,25.9714,129400.0
2008-04-07 11:00:00,39.02,39.06,39.02,39.05,108000.0,25.9714,25.998,25.9714,25.9914,108000.0
2008-04-07 11:10:00,39.05,39.07,39.03,39.05,81000.0,25.9914,26.0047,25.978,25.9914,81000.0
2008-04-07 11:20:00,39.05,39.09,39.02,39.08,79600.0,25.9914,26.018,25.9714,26.0113,79600.0
2008-04-07 11:30:00,39.08,39.09,39.06,39.08,51000.0,26.0113,26.018,25.998,26.0113,51000.0
2008-04-07 11:40:00,39.07,39.12,39.07,39.07,72400.0,26.0047,26.038,26.0047,26.0047,72400.0
2008-04-07 11:50:00,39.08,39.09,39.05,39.06,33200.0,26.0113,26.018,25.9914,25.998,33200.0
2008-04-07 12:00:00,39.06,39.08,39.06,39.07,57600.0,25.998,26.0113,25.998,26.0047,57600.0
2008-04-07 12:10:00,39.06,39.06,38.99,38.99,182800.0,25.998,25.998,25.9514,25.9514,182800.0
2008-04-07 12:20:00,38.99,39.01,38.98,39.0,123000.0,25.9514,25.9647,25.9448,25.9581,123000.0
2008-04-07 12:30:00,39.0,39.0,38.98,38.99,34000.0,25.9581,25.9581,25.9448,25.9514,34000.0
2008-04-07 12:40:00,39.0,39.03,38.99,38.99,148400.0,25.9581,25.978,25.9514,25.9514,148400.0
2008-04-07 12:50:00,38.99,39.01,38.98,39.01,51000.0,25.9514,25.9647,25.9448,25.9647,51000.0
2008-04-07 13:00:00,39.01,39.02,38.93,38.93,93400.0,25.9647,25.9714,25.9115,25.9115,93400.0
2008-04-07 13:10:00,38.94,38.96,38.89,38.91,126000.0,25.9181,25.9315,25.8849,25.8982,126000.0
2008-04-07 13:20:00,38.91,38.95,38.91,38.94,57600.0,25.8982,25.9248,25.8982,25.9181,57600.0
2008-04-07 13:30:00,38.94,38.95,38.92,38.95,107000.0,25.9181,25.9248,25.9048,25.9248,107000.0
2008-04-07 13:40:00,38.94,38.99,38.94,38.98,212400.0,25.9181,25.9514,25.9181,25.9448,212400.0
2008-04-07 13:50:00,38.98,38.99,38.97,38.99,91400.0,25.9448,25.9514,25.9381,25.9514,91400.0
2008-04-07 14:00:00,38.99,39.04,38.99,39.02,128800.0,25.9514,25.9847,25.9514,25.9714,128800.0
2008-04-07 14:10:00,39.02,39.09,39.02,39.09,144200.0,25.9714,26.018,25.9714,26.018,144200.0
2008-04-07 14:20:00,39.09,39.12,39.08,39.11,127600.0,26.018,26.038,26.0113,26.0313,127600.0
2008-04-07 14:30:00,39.1,39.15,39.06,39.13,312200.0,26.0246,26.0579,25.998,26.0446,312200.0
2008-04-07 14:40:00,39.14,39.17,39.13,39.16,110800.0,26.0513,26.0712,26.0446,26.0646,110800.0
2008-04-07 14:50:00,39.16,39.2,39.16,39.19,142000.0,26.0646,26.0912,26.0646,26.0845,142000.0
2008-04-07 15:00:00,39.18,39.2,39.16,39.17,135000.0,26.0779,26.0912,26.0646,26.0712,135000.0
2008-04-07 15:10:00,39.16,39.19,39.13,39.16,110200.0,26.0646,26.0845,26.0446,26.0646,110200.0
2008-04-07 15:20:00,39.16,39.24,39.15,39.24,150600.0,26.0646,26.1178,26.0579,26.1178,150600.0
2008-04-07 15:30:00,39.24,39.24,39.11,39.15,168200.0,26.1178,26.1178,26.0313,26.0579,168200.0
2008-04-07 15:40:00,39.15,39.18,39.15,39.17,153200.0,26.0579,26.0779,26.0579,26.0712,153200.0
2008-04-07 15:50:00,39.17,39.19,39.13,39.19,221200.0,26.0712,26.0845,26.0446,26.0845,221200.0
2008-04-08 09:30:00,39.01,39.17,39.01,39.12,82800.0,25.9647,26.0712,25.9647,26.038,82800.0
2008-04-08 09:40:00,39.12,39.13,39.07,39.13,72000.0,26.038,26.0446,26.0047,26.0446,72000.0
2008-04-08 09:50:00,39.13,39.13,38.95,39.04,106000.0,26.0446,26.0446,25.9248,25.9847,106000.0
2008-04-08 10:00:00,39.03,39.08,38.99,39.02,122200.0,25.978,26.0113,25.9514,25.9714,122200.0
2008-04-08 10:10:00,39.02,39.05,39.0,39.01,74400.0,25.9714,25.9914,25.9581,25.9647,74400.0
2008-04-08 10:20:00,39.02,39.07,39.01,39.02,105400.0,25.9714,26.0047,25.9647,25.9714,105400.0
2008-04-08 10:30:00,39.02,39.02,38.93,38.98,175600.0,25.9714,25.9714,25.9115,25.9448,175600.0
2008-04-08 10:40:00,38.99,39.05,38.96,38.99,110000.0,25.9514,25.9914,25.9315,25.9514,110000.0
2008-04-08 10:50:00,38.99,39.02,38.96,38.99,78800.0,25.9514,25.9714,25.9315,25.9514,78800.0
2008-04-08 11:00:00,38.99,39.02,38.99,39.02,41400.0,25.9514,25.9714,25.9514,25.9714,41400.0
2008-04-08 11:10:00,39.02,39.05,39.02,39.04,30400.0,25.9714,25.9914,25.9714,25.9847,30400.0
2008-04-08 11:20:00,39.04,39.09,39.04,39.08,38000.0,25.9847,26.018,25.9847,26.0113,38000.0
2008-04-08 11:30:00,39.08,39.16,39.08,39.15,79000.0,26.0113,26.0646,26.0113,26.0579,79000.0
2008-04-08 11:40:00,39.15,39.17,39.13,39.13,31000.0,26.0579,26.0712,26.0446,26.0446,31000.0
2008-04-08 11:50:00,39.13,39.16,39.1,39.15,70200.0,26.0446,26.0646,26.0246,26.0579,70200.0
2008-04-08 12:00:00,39.15,39.15,39.12,39.13,28800.0,26.0579,26.0579,26.038,26.0446,28800.0
2008-04-08 12:10:00,39.12,39.16,39.12,39.15,81800.0,26.038,26.0646,26.038,26.0579,81800.0
2008-04-08 12:20:00,39.16,39.16,39.09,39.1,72000.0,26.0646,26.0646,26.018,26.0246,72000.0
2008-04-08 12:30:00,39.1,39.21,39.1,39.21,154000.0,26.0246,26.0979,26.0246,26.0979,154000.0
2008-04-08 12:40:00,39.21,39.29,39.19,39.27,74400.0,26.0979,26.1511,26.0845,26.1378,74400.0
2008-04-08 12:50:00,39.25,39.28,39.23,39.28,62800.0,26.1245,26.1444,26.1112,26.1444,62800.0
2008-04-08 13:00:00,39.27,39.29,39.22,39.26,111800.0,26.1378,26.1511,26.1045,26.1311,111800.0
2008-04-08 13:10:00,39.26,39.27,39.22,39.26,46000.0,26.1311,26.1378,26.1045,26.1311,46000.0
2008-04-08 13:20:00,39.26,39.26,39.23,39.24,66800.0,26.1311,26.1311,26.1112,26.1178,66800.0
2008-04-08 13:30:00,39.24,39.26,39.22,39.24,50800.0,26.1178,26.1311,26.1045,26.1178,50800.0
2008-04-08 13:40:00,39.24,39.26,39.23,39.24,37200.0,26.1178,26.1311,26.1112,26.1178,37200.0
2008-04-08 13:50:00,39.25,39.27,39.19,39.21,72200.0,26.1245,26.1378,26.0845,26.0979,72200.0
2008-04-08 14:00:00,39.21,39.22,39.15,39.19,107400.0,26.0979,26.1045,26.0579,26.0845,107400.0
2008-04-08 14:10:00,39.2,39.24,39.18,39.23,61600.0,26.0912,26.1178,26.0779,26.1112,61600.0
2008-04-08 14:20:00,39.24,39.26,39.22,39.24,80200.0,26.1178,26.1311,26.1045,26.1178,80200.0
2008-04-08 14:30:00,39.25,39.26,39.21,39.24,73000.0,26.1245,26.1311,26.0979,26.1178,73000.0
2008-04-08 14:40:00,39.24,39.25,39.23,39.24,168400.0,26.1178,26.1245,26.1112,26.1178,168400.0
2008-04-08 14:50:00,39.24,39.24,39.23,39.24,67400.0,26.1178,26.1178,26.1112,26.1178,67400.0
2008-04-08 15:00:00,39.24,39.24,39.22,39.23,65400.0,26.1178,26.1178,26.1045,26.1112,65400.0
2008-04-08 15:10:00,39.22,39.25,39.22,39.25,49400.0,26.1045,26.1245,26.1045,26.1245,49400.0
2008-04-08 15:20:00,39.24,39.25,39.22,39.25,75200.0,26.1178,26.1245,26.1045,26.1245,75200.0
2008-04-08 15:30:00,39.25,39.29,39.22,39.24,115800.0,26.1245,26.1511,26.1045,26.1178,115800.0
2008-04-08 15:40:00,39.23,39.24,39.21,39.22,93800.0,26.1112,26.1178,26.0979,26.1045,93800.0
2008-04-08 15:50:00,39.22,39.26,39.2,39.2,171800.0,26.1045,26.1311,26.0912,26.0912,171800.0
2008-04-09 09:30:00,39.2,39.25,39.05,39.23,111400.0,26.0912,26.1245,25.9914,26.1112,111400.0
2008-04-09 09:40:00,39.23,39.25,39.19,39.22,66200.0,26.1112,26.1245,26.0845,26.1045,66200.0
2008-04-09 09:50:00,39.21,39.32,39.16,39.29,139800.0,26.0979,26.1711,26.0646,26.1511,139800.0
2008-04-09 10:00:00,39.3,39.35,39.28,39.31,104600.0,26.1578,26.191,26.1444,26.1644,104600.0
2008-04-09 10:10:00,39.3,39.32,39.28,39.3,67000.0,26.1578,26.1711,26.1444,26.1578,67000.0
2008-04-09 10:20:00,39.3,39.31,39.29,39.31,99800.0,26.1578,26.1644,26.1511,26.1644,99800.0
2008-04-09 10:30:00,39.31,39.32,39.21,39.25,139600.0,26.1644,26.1711,26.0979,26.1245,139600.0
2008-04-09 10:40:00,39.24,39.39,39.23,39.38,67800.0,26.1178,26.2177,26.1112,26.211,67800.0
2008-04-09 10:50:00,39.38,39.43,39.34,39.35,79200.0,26.211,26.2443,26.1844,26.191,79200.0
2008-04-09 11:00:00,39.35,39.43,39.34,39.43,68800.0,26.191,26.2443,26.1844,26.2443,68800.0
2008-04-09 11:10:00,39.42,39.48,39.42,39.45,72600.0,26.2376,26.2776,26.2376,26.2576,72600.0
2008-04-09 11:20:00,39.45,39.47,39.38,39.43,215800.0,26.2576,26.2709,26.211,26.2443,215800.0
2008-04-09 11:30:00,39.43,39.44,39.31,39.32,82200.0,26.2443,26.2509,26.1644,26.1711,82200.0
2008-04-09 11:40:00,39.32,39.35,39.27,39.35,57200.0,26.1711,26.191,26.1378,26.191,57200.0
2008-04-09 11:50:00,39.35,39.36,39.27,39.34,130200.0,26.191,26.1977,26.1378,26.1844,130200.0
2008-04-09 12:00:00,39.34,39.4,39.32,39.4,73800.0,26.1844,26.2243,26.1711,26.2243,73800.0
2008-04-09 12:10:00,39.39,39.41,39.34,39.35,47200.0,26.2177,26.231,26.1844,26.191,47200.0
2008-04-09 12:20:00,39.34,39.37,39.31,39.37,35600.0,26.1844,26.2044,26.1644,26.2044,35600.0
2008-04-09 12:30:00,39.37,39.41,39.35,39.35,55000.0,26.2044,26.231,26.191,26.191,55000.0
2008-04-09 12:40:00,39.35,39.35,39.33,39.35,37200.0,26.191,26.191,26.1777,26.191,37200.0
2008-04-09 12:50:00,39.35,39.38,39.32,39.32,50400.0,26.191,26.211,26.1711,26.1711,50400.0
2008-04-09 13:00:00,39.32,39.35,39.31,39.33,81000.0,26.1711,26.191,26.1644,26.1777,81000.0
2008-04-09 13:10:00,39.34,39.36,39.3,39.36,61600.0,26.1844,26.1977,26.1578,26.1977,61600.0
2008-04-09 13:20:00,39.35,39.36,39.32,39.34,47200.0,26.191,26.1977,26.1711,26.1844,47200.0
2008-04-09 13:30:00,39.34,39.34,39.31,39.34,65000.0,26.1844,26.1844,26.1644,26.1844,65000.0
2008-04-09 13:40:00,39.34,39.34,39.22,39.22,97000.0,26.1844,26.1844,26.1045,26.1045,97000.0
2008-04-09 13:50:00,39.21,39.24,39.21,39.22,77400.0,26.0979,26.1178,26.0979,26.1045,77400.0
2008-04-09 14:00:00,39.22,39.26,39.22,39.26,41600.0,26.1045,26.1311,26.1045,26.1311,41600.0
2008-04-09 14:10:00,39.26,39.26,39.21,39.22,60000.0,26.1311,26.1311,26.0979,26.1045,60000.0
2008-04-09 14:20:00,39.22,39.26,39.22,39.26,53000.0,26.1045,26.1311,26.1045,26.1311,53000.0
2008-04-09 14:30:00,39.25,39.26,39.2,39.23,76400.0,26.1245,26.1311,26.0912,26.1112,76400.0
2008-04-09 14:40:00,39.23,39.29,39.22,39.28,37800.0,26.1112,26.1511,26.1045,26.1444,37800.0
2008-04-09 14:50:00,39.27,39.31,39.27,39.29,68600.0,26.1378,26.1644,26.1378,26.1511,68600.0
2008-04-09 15:00:00,39.29,39.29,39.2,39.24,163600.0,26.1511,26.1511,26.0912,26.1178,163600.0
2008-04-09 15:10:00,39.24,39.29,39.21,39.29,109400.0,26.1178,26.1511,26.0979,26.1511,109400.0
2008-04-09 15:20:00,39.29,39.32,39.27,39.27,50800.0,26.1511,26.1711,26.1378,26.1378,50800.0
2008-04-09 15:30:00,39.27,39.37,39.27,39.35,115200.0,26.1378,26.2044,26.1378,26.191,115200.0
2008-04-09 15:40:00,39.35,39.37,39.32,39.33,143000.0,26.191,26.2044,26.1711,26.1777,143000.0
2008-04-09 15:50:00,39.34,39.36,39.27,39.3,228200.0,26.1844,26.1977,26.1378,26.1578,228200.0
2008-04-10 09:30:00,39.24,39.47,39.24,39.31,138600.0,26.1178,26.2709,26.1178,26.1644,138600.0
2008-04-10 09:40:00,39.31,39.38,39.19,39.36,105200.0,26.1644,26.211,26.0845,26.1977,105200.0
2008-04-10 09:50:00,39.37,39.41,39.35,39.36,67000.0,26.2044,26.231,26.191,26.1977,67000.0
2008-04-10 10:00:00,39.37,39.38,39.32,39.32,64600.0,26.2044,26.211,26.1711,26.1711,64600.0
2008-04-10 10:10:00,39.33,39.38,39.32,39.35,74200.0,26.1777,26.211,26.1711,26.191,74200.0
2008-04-10 10:20:00,39.35,39.35,39.3,39.35,131600.0,26.191,26.191,26.1578,26.191,131600.0
2008-04-10 10:30:00,39.35,39.35,39.32,39.33,89600.0,26.191,26.191,26.1711,26.1777,89600.0
2008-04-10 10:40:00,39.34,39.39,39.32,39.35,130000.0,26.1844,26.2177,26.1711,26.191,130000.0
2008-04-10 10:50:00,39.35,39.37,39.31,39.34,87600.0,26.191,26.2044,26.1644,26.1844,87600.0
2008-04-10 11:00:00,39.34,39.35,39.26,39.26,75400.0,26.1844,26.191,26.1311,26.1311,75400.0
2008-04-10 11:10:00,39.26,39.36,39.24,39.36,93600.0,26.1311,26.1977,26.1178,26.1977,93600.0
2008-04-10 11:20:00,39.35,39.4,39.33,39.33,68800.0,26.191,26.2243,26.1777,26.1777,68800.0
2008-04-10 11:30:00,39.33,39.35,39.3,39.33,49600.0,26.1777,26.191,26.1578,26.1777,49600.0
2008-04-10 11:40:00,39.33,39.4,39.31,39.38,83400.0,26.1777,26.2243,26.1644,26.211,83400.0
2008-04-10 11:50:00,39.38,39.4,39.37,39.39,82800.0,26.211,26.2243,26.2044,26.2177,82800.0
2008-04-10 12:00:00,39.4,39.47,39.4,39.46,138800.0,26.2243,26.2709,26.2243,26.2643,138800.0
2008-04-10 12:10:00,39.46,39.48,39.41,39.42,74200.0,26.2643,26.2776,26.231,26.2376,74200.0
2008-04-10 12:20:00,39.41,39.44,39.41,39.43,45200.0,26.231,26.2509,26.231,26.2443,45200.0
2008-04-10 12:30:00,39.43,39.5,39.43,39.49,49800.0,26.2443,26.2909,26.2443,26.2842,49800.0
2008-04-10 12:40:00,39.5,39.55,39.48,39.5,71200.0,26.2909,26.3242,26.2776,26.2909,71200.0
2008-04-10 12:50:00,39.5,39.5,39.47,39.47,32800.0,26.2909,26.2909,26.2709,26.2709,32800.0
2008-04-10 13:00:00,39.49,39.52,39.49,39.52,40000.0,26.2842,26.3042,26.2842,26.3042,40000.0
2008-04-10 13:10:00,39.52,39.55,39.51,39.52,64800.0,26.3042,26.3242,26.2975,26.3042,64800.0
2008-04-10 13:20:00,39.54,39.6,39.53,39.57,87600.0,26.3175,26.3574,26.3108,26.3375,87600.0
2008-04-10 13:30:00,39.57,39.6,39.57,39.6,66600.0,26.3375,26.3574,26.3375,26.3574,66600.0
2008-04-10 13:40:00,39.6,39.63,39.6,39.63,65600.0,26.3574,26.3774,26.3574,26.3774,65600.0
2008-04-10 13:50:00,39.63,39.63,39.51,39.51,60600.0,26.3774,26.3774,26.2975,26.2975,60600.0
2008-04-10 14:00:00,39.51,39.54,39.49,39.49,94400.0,26.2975,26.3175,26.2842,26.2842,94400.0
2008-04-10 14:10:00,39.49,39.5,39.44,39.45,91200.0,26.2842,26.2909,26.2509,26.2576,91200.0
2008-04-10 14:20:00,39.45,39.45,39.39,39.39,82400.0,26.2576,26.2576,26.2177,26.2177,82400.0
2008-04-10 14:30:00,39.38,39.42,39.35,39.42,91600.0,26.211,26.2376,26.191,26.2376,91600.0
2008-04-10 14:40:00,39.42,39.44,39.4,39.41,543200.0,26.2376,26.2509,26.2243,26.231,543200.0
2008-04-10 14:50:00,39.41,39.45,39.4,39.43,91600.0,26.231,26.2576,26.2243,26.2443,91600.0
2008-04-10 15:00:00,39.43,39.45,39.38,39.4,245200.0,26.2443,26.2576,26.211,26.2243,245200.0
2008-04-10 15:10:00,39.4,39.4,39.35,39.35,108400.0,26.2243,26.2243,26.191,26.191,108400.0
2008-04-10 15:20:00,39.35,39.35,39.27,39.27,184800.0,26.191,26.191,26.1378,26.1378,184800.0
2008-04-10 15:30:00,39.27,39.28,39.23,39.24,308200.0,26.1378,26.1444,26.1112,26.1178,308200.0
2008-04-10 15:40:00,39.24,39.29,39.23,39.29,244200.0,26.1178,26.1511,26.1112,26.1511,244200.0
2008-04-10 15:50:00,39.29,39.34,39.27,39.32,269600.0,26.1511,26.1844,26.1378,26.1711,269600.0
2008-04-11 09:30:00,39.0,39.49,39.0,39.29,236200.0,25.9581,26.2842,25.9581,26.1511,236200.0
2008-04-11 09:40:00,39.29,39.33,39.2,39.21,100200.0,26.1511,26.1777,26.0912,26.0979,100200.0
2008-04-11 09:50:00,39.21,39.24,39.16,39.19,97600.0,26.0979,26.1178,26.0646,26.0845,97600.0
2008-04-11 10:00:00,39.18,39.19,38.97,39.12,148000.0,26.0779,26.0845,25.9381,26.038,148000.0
2008-04-11 10:10:00,39.12,39.15,39.1,39.13,110800.0,26.038,26.0579,26.0246,26.0446,110800.0
2008-04-11 10:20:00,39.12,39.13,39.06,39.06,65400.0,26.038,26.0446,25.998,25.998,65400.0
2008-04-11 10:30:00,39.06,39.14,39.06,39.13,75200.0,25.998,26.0513,25.998,26.0446,75200.0
2008-04-11 10:40:00,39.13,39.21,39.13,39.14,151400.0,26.0446,26.0979,26.0446,26.0513,151400.0
2008-04-11 10:50:00,39.13,39.14,39.05,39.1,91800.0,26.0446,26.0513,25.9914,26.0246,91800.0
2008-04-11 11:00:00,39.1,39.13,39.06,39.13,53800.0,26.0246,26.0446,25.998,26.0446,53800.0
2008-04-11 11:10:00,39.13,39.15,39.1,39.13,80000.0,26.0446,26.0579,26.0246,26.0446,80000.0
2008-04-11 11:20:00,39.13,39.18,39.11,39.13,76000.0,26.0446,26.0779,26.0313,26.0446,76000.0
2008-04-11 11:30:00,39.13,39.15,39.12,39.12,72800.0,26.0446,26.0579,26.038,26.038,72800.0
2008-04-11 11:40:00,39.13,39.13,39.09,39.13,83000.0,26.0446,26.0446,26.018,26.0446,83000.0
2008-04-11 11:50:00,39.13,39.15,39.08,39.11,131200.0,26.0446,26.0579,26.0113,26.0313,131200.0
2008-04-11 12:00:00,39.13,39.13,39.08,39.1,53800.0,26.0446,26.0446,26.0113,26.0246,53800.0
2008-04-11 12:10:00,39.1,39.13,39.09,39.13,39600.0,26.0246,26.0446,26.018,26.0446,39600.0
2008-04-11 12:20:00,39.13,39.15,39.04,39.07,59200.0,26.0446,26.0579,25.9847,26.0047,59200.0
2008-04-11 12:30:00,39.06,39.1,39.05,39.09,35200.0,25.998,26.0246,25.9914,26.018,35200.0
2008-04-11 12:40:00,39.09,39.13,39.08,39.13,40800.0,26.018,26.0446,26.0113,26.0446,40800.0
2008-04-11 12:50:00,39.13,39.13,39.1,39.12,31200.0,26.0446,26.0446,26.0246,26.038,31200.0
2008-04-11 13:00:00,39.12,39.15,39.1,39.14,48400.0,26.038,26.0579,26.0246,26.0513,48400.0
2008-04-11 13:10:00,39.13,39.15,39.13,39.15,38200.0,26.0446,26.0579,26.0446,26.0579,38200.0
2008-04-11 13:20:00,39.15,39.15,39.09,39.1,45600.0,26.0579,26.0579,26.018,26.0246,45600.0
2008-04-11 13:30:00,39.1,39.14,39.08,39.09,37000.0,26.0246,26.0513,26.0113,26.018,37000.0
2008-04-11 13:40:00,39.1,39.15,39.09,39.12,37000.0,26.0246,26.0579,26.018,26.038,37000.0
2008-04-11 13:50:00,39.12,39.16,39.09,39.14,56200.0,26.038,26.0646,26.018,26.0513,56200.0
2008-04-11 14:00:00,39.14,39.15,39.1,39.14,58200.0,26.0513,26.0579,26.0246,26.0513,58200.0
2008-04-11 14:10:00,39.14,39.15,39.1,39.15,61000.0,26.0513,26.0579,26.0246,26.0579,61000.0
2008-04-11 14:20:00,39.15,39.16,39.13,39.15,168400.0,26.0579,26.0646,26.0446,26.0579,168400.0
2008-04-11 14:30:00,39.15,39.16,39.11,39.15,76000.0,26.0579,26.0646,26.0313,26.0579,76000.0
2008-04-11 14:40:00,39.14,39.19,39.14,39.18,116600.0,26.0513,26.0845,26.0513,26.0779,116600.0
2008-04-11 14:50:00,39.19,39.23,39.16,39.16,97000.0,26.0845,26.1112,26.0646,26.0646,97000.0
2008-04-11 15:00:00,39.16,39.16,39.11,39.14,88400.0,26.0646,26.0646,26.0313,26.0513,88400.0
2008-04-11 15:10:00,39.15,39.17,39.13,39.15,73200.0,26.0579,26.0712,26.0446,26.0579,73200.0
2008-04-11 15:20:00,39.15,39.19,39.15,39.15,96000.0,26.0579,26.0845,26.0579,26.0579,96000.0
2008-04-11 15:30:00,39.15,39.16,39.06,39.06,114400.0,26.0579,26.0646,25.998,25.998,114400.0
2008-04-11 15:40:00,39.07,39.07,38.94,38.94,128200.0,26.0047,26.0047,25.9181,25.9181,128200.0
2008-04-11 15:50:00,38.94,39.04,38.93,39.01,240000.0,25.9181,25.9847,25.9115,25.9647,240000.0
2008-04-14 09:30:00,39.0,39.1,38.97,39.08,106400.0,25.9581,26.0246,25.9381,26.0113,106400.0
2008-04-14 09:40:00,39.08,39.19,39.02,39.14,157000.0,26.0113,26.0845,25.9714,26.0513,157000.0
2008-04-14 09:50:00,39.14,39.26,39.12,39.26,84600.0,26.0513,26.1311,26.038,26.1311,84600.0
2008-04-14 10:00:00,39.26,39.31,39.2,39.24,95600.0,26.1311,26.1644,26.0912,26.1178,95600.0
2008-04-14 10:10:00,39.25,39.29,39.19,39.27,163200.0,26.1245,26.1511,26.0845,26.1378,163200.0
2008-04-14 10:20:00,39.27,39.28,39.24,39.27,86000.0,26.1378,26.1444,26.1178,26.1378,86000.0
2008-04-14 10:30:00,39.27,39.29,39.26,39.27,65600.0,26.1378,26.1511,26.1311,26.1378,65600.0
2008-04-14 10:40:00,39.27,39.27,39.17,39.18,76400.0,26.1378,26.1378,26.0712,26.0779,76400.0
2008-04-14 10:50:00,39.18,39.21,39.13,39.2,39400.0,26.0779,26.0979,26.0446,26.0912,39400.0
2008-04-14 11:00:00,39.22,39.24,39.11,39.12,45600.0,26.1045,26.1178,26.0313,26.038,45600.0
2008-04-14 11:10:00,39.1,39.15,39.09,39.09,59200.0,26.0246,26.0579,26.018,26.018,59200.0
2008-04-14 11:20:00,39.09,39.15,39.07,39.13,43600.0,26.018,26.0579,26.0047,26.0446,43600.0
2008-04-14 11:30:00,39.13,39.16,39.12,39.14,43800.0,26.0446,26.0646,26.038,26.0513,43800.0
2008-04-14 11:40:00,39.14,39.2,39.14,39.19,51200.0,26.0513,26.0912,26.0513,26.0845,51200.0
2008-04-14 11:50:00,39.19,39.2,39.18,39.19,45000.0,26.0845,26.0912,26.0779,26.0845,45000.0
2008-04-14 12:00:00,39.18,39.2,39.07,39.13,123000.0,26.0779,26.0912,26.0047,26.0446,123000.0
2008-04-14 12:10:00,39.13,39.23,39.13,39.22,63600.0,26.0446,26.1112,26.0446,26.1045,63600.0
2008-04-14 12:20:00,39.22,39.24,39.2,39.24,88400.0,26.1045,26.1178,26.0912,26.1178,88400.0
2008-04-14 12:30:00,39.24,39.26,39.2,39.22,68000.0,26.1178,26.1311,26.0912,26.1045,68000.0
2008-04-14 12:40:00,39.2,39.26,39.2,39.23,64000.0,26.0912,26.1311,26.0912,26.1112,64000.0
2008-04-14 12:50:00,39.22,39.22,39.2,39.21,19200.0,26.1045,26.1045,26.0912,26.0979,19200.0
2008-04-14 13:00:00,39.21,39.23,39.2,39.21,47800.0,26.0979,26.1112,26.0912,26.0979,47800.0
2008-04-14 13:10:00,39.21,39.22,39.19,39.21,38800.0,26.0979,26.1045,26.0845,26.0979,38800.0
2008-04-14 13:20:00,39.2,39.23,39.19,39.21,48600.0,26.0912,26.1112,26.0845,26.0979,48600.0
2008-04-14 13:30:00,39.22,39.22,39.2,39.21,40000.0,26.1045,26.1045,26.0912,26.0979,40000.0
2008-04-14 13:40:00,39.21,39.22,39.2,39.2,58400.0,26.0979,26.1045,26.0912,26.0912,58400.0
2008-04-14 13:50:00,39.2,39.24,39.2,39.24,43800.0,26.0912,26.1178,26.0912,26.1178,43800.0
2008-04-14 14:00:00,39.23,39.24,39.19,39.21,54200.0,26.1112,26.1178,26.0845,26.0979,54200.0
2008-04-14 14:10:00,39.2,39.22,39.17,39.2,93000.0,26.0912,26.1045,26.0712,26.0912,93000.0
2008-04-14 14:20:00,39.2,39.23,39.17,39.18,62600.0,26.0912,26.1112,26.0712,26.0779,62600.0
2008-04-14 14:30:00,39.17,39.22,39.17,39.21,44000.0,26.0712,26.1045,26.0712,26.0979,44000.0
2008-04-14 14:40:00,39.21,39.22,39.2,39.2,47800.0,26.0979,26.1045,26.0912,26.0912,47800.0
2008-04-14 14:50:00,39.2,39.21,39.18,39.19,74400.0,26.0912,26.0979,26.0779,26.0845,74400.0
2008-04-14 15:00:00,39.19,39.2,39.18,39.2,84000.0,26.0845,26.0912,26.0779,26.0912,84000.0
2008-04-14 15:10:00,39.2,39.21,39.17,39.19,72800.0,26.0912,26.0979,26.0712,26.0845,72800.0
2008-04-14 15:20:00,39.19,39.25,39.18,39.21,86800.0,26.0845,26.1245,26.0779,26.0979,86800.0
2008-04-14 15:30:00,39.21,39.24,39.19,39.24,161000.0,26.0979,26.1178,26.0845,26.1178,161000.0
2008-04-14 15:40:00,39.24,39.27,39.2,39.25,162400.0,26.1178,26.1378,26.0912,26.1245,162400.0
2008-04-14 15:50:00,39.25,39.25,39.2,39.21,273400.0,26.1245,26.1245,26.0912,26.0979,273400.0
2008-04-15 09:30:00,39.32,39.32,38.94,39.02,267200.0,26.1711,26.1711,25.9181,25.9714,267200.0
2008-04-15 09:40:00,39.02,39.17,39.01,39.12,125800.0,25.9714,26.0712,25.9647,26.038,125800.0
2008-04-15 09:50:00,39.12,39.14,39.07,39.09,128400.0,26.038,26.0513,26.0047,26.018,128400.0
2008-04-15 10:00:00,39.1,39.15,39.05,39.1,90200.0,26.0246,26.0579,25.9914,26.0246,90200.0
2008-04-15 10:10:00,39.1,39.13,39.02,39.04,78800.0,26.0246,26.0446,25.9714,25.9847,78800.0
2008-04-15 10:20:00,39.04,39.07,38.99,39.01,107600.0,25.9847,26.0047,25.9514,25.9647,107600.0
2008-04-15 10:30:00,39.02,39.06,38.99,39.02,118000.0,25.9714,25.998,25.9514,25.9714,118000.0
2008-04-15 10:40:00,39.02,39.1,39.01,39.04,42200.0,25.9714,26.0246,25.9647,25.9847,42200.0
2008-04-15 10:50:00,39.05,39.07,39.02,39.04,34400.0,25.9914,26.0047,25.9714,25.9847,34400.0
2008-04-15 11:00:00,39.05,39.05,38.95,38.96,73600.0,25.9914,25.9914,25.9248,25.9315,73600.0
2008-04-15 11:10:00,38.96,38.98,38.91,38.92,37800.0,25.9315,25.9448,25.8982,25.9048,37800.0
2008-04-15 11:20:00,38.91,38.93,38.85,38.92,59800.0,25.8982,25.9115,25.8582,25.9048,59800.0
2008-04-15 11:30:00,38.92,38.97,38.91,38.97,48400.0,25.9048,25.9381,25.8982,25.9381,48400.0
2008-04-15 11:40:00,38.95,39.02,38.95,39.02,47200.0,25.9248,25.9714,25.9248,25.9714,47200.0
2008-04-15 11:50:00,39.02,39.06,39.0,39.0,42200.0,25.9714,25.998,25.9581,25.9581,42200.0
2008-04-15 12:00:00,39.01,39.05,38.99,38.99,59000.0,25.9647,25.9914,25.9514,25.9514,59000.0
2008-04-15 12:10:00,39.0,39.06,38.99,39.04,46200.0,25.9581,25.998,25.9514,25.9847,46200.0
2008-04-15 12:20:00,39.04,39.07,39.01,39.07,34200.0,25.9847,26.0047,25.9647,26.0047,34200.0
2008-04-15 12:30:00,39.07,39.08,39.02,39.07,51800.0,26.0047,26.0113,25.9714,26.0047,51800.0
2008-04-15 12:40:00,39.07,39.08,39.05,39.08,33200.0,26.0047,26.0113,25.9914,26.0113,33200.0
2008-04-15 12:50:00,39.08,39.1,39.05,39.1,37600.0,26.0113,26.0246,25.9914,26.0246,37600.0
2008-04-15 13:00:00,39.1,39.13,39.08,39.12,71000.0,26.0246,26.0446,26.0113,26.038,71000.0
2008-04-15 13:10:00,39.12,39.13,39.1,39.12,70000.0,26.038,26.0446,26.0246,26.038,70000.0
2008-04-15 13:20:00,39.12,39.13,39.11,39.13,34400.0,26.038,26.0446,26.0313,26.0446,34400.0
2008-04-15 13:30:00,39.13,39.13,39.09,39.1,37400.0,26.0446,26.0446,26.018,26.0246,37400.0
2008-04-15 13:40:00,39.1,39.17,39.08,39.13,63400.0,26.0246,26.0712,26.0113,26.0446,63400.0
2008-04-15 13:50:00,39.13,39.15,39.07,39.09,49800.0,26.0446,26.0579,26.0047,26.018,49800.0
2008-04-15 14:00:00,39.09,39.1,39.02,39.03,70400.0,26.018,26.0246,25.9714,25.978,70400.0
2008-04-15 14:10:00,39.03,39.07,39.02,39.06,65000.0,25.978,26.0047,25.9714,25.998,65000.0
2008-04-15 14:20:00,39.07,39.1,39.05,39.1,40600.0,26.0047,26.0246,25.9914,26.0246,40600.0
2008-04-15 14:30:00,39.09,39.15,39.09,39.1,82200.0,26.018,26.0579,26.018,26.0246,82200.0
2008-04-15 14:40:00,39.1,39.16,39.1,39.13,31000.0,26.0246,26.0646,26.0246,26.0446,31000.0
2008-04-15 14:50:00,39.12,39.13,39.09,39.12,44000.0,26.038,26.0446,26.018,26.038,44000.0
2008-04-15 15:00:00,39.13,39.13,39.09,39.1,53000.0,26.0446,26.0446,26.018,26.0246,53000.0
2008-04-15 15:10:00,39.1,39.14,39.1,39.12,59000.0,26.0246,26.0513,26.0246,26.038,59000.0
2008-04-15 15:20:00,39.12,39.19,39.12,39.18,43600.0,26.038,26.0845,26.038,26.0779,43600.0
2008-04-15 15:30:00,39.17,39.24,39.14,39.16,152800.0,26.0712,26.1178,26.0513,26.0646,152800.0
2008-04-15 15:40:00,39.16,39.18,39.13,39.15,68000.0,26.0646,26.0779,26.0446,26.0579,68000.0
2008-04-15 15:50:00,39.16,39.16,39.1,39.14,279600.0,26.0646,26.0646,26.0246,26.0513,279600.0
2008-04-16 09:30:00,39.41,39.41,39.11,39.13,192600.0,26.231,26.231,26.0313,26.0446,192600.0
2008-04-16 09:40:00,39.15,39.25,39.13,39.22,98400.0,26.0579,26.1245,26.0446,26.1045,98400.0
2008-04-16 09:50:00,39.21,39.25,39.2,39.24,53000.0,26.0979,26.1245,26.0912,26.1178,53000.0
2008-04-16 10:00:00,39.24,39.25,39.1,39.13,162800.0,26.1178,26.1245,26.0246,26.0446,162800.0
2008-04-16 10:10:00,39.13,39.15,39.02,39.13,98000.0,26.0446,26.0579,25.9714,26.0446,98000.0
2008-04-16 10:20:00,39.13,39.25,39.13,39.21,119800.0,26.0446,26.1245,26.0446,26.0979,119800.0
2008-04-16 10:30:00,39.22,39.25,39.13,39.13,110600.0,26.1045,26.1245,26.0446,26.0446,110600.0
2008-04-16 10:40:00,39.13,39.22,39.12,39.22,47200.0,26.0446,26.1045,26.038,26.1045,47200.0
2008-04-16 10:50:00,39.22,39.25,39.14,39.18,80600.0,26.1045,26.1245,26.0513,26.0779,80600.0
2008-04-16 11:00:00,39.18,39.21,39.16,39.16,57800.0,26.0779,26.0979,26.0646,26.0646,57800.0
2008-04-16 11:10:00,39.16,39.18,39.14,39.14,29800.0,26.0646,26.0779,26.0513,26.0513,29800.0
2008-04-16 11:20:00,39.13,39.15,39.12,39.15,32200.0,26.0446,26.0579,26.038,26.0579,32200.0
2008-04-16 11:30:00,39.15,39.15,39.12,39.12,81800.0,26.0579,26.0579,26.038,26.038,81800.0
2008-04-16 11:40:00,39.13,39.15,39.12,39.15,46600.0,26.0446,26.0579,26.038,26.0579,46600.0
2008-04-16 11:50:00,39.15,39.15,39.13,39.14,41400.0,26.0579,26.0579,26.0446,26.0513,41400.0
2008-04-16 12:00:00,39.14,39.2,39.14,39.17,48600.0,26.0513,26.0912,26.0513,26.0712,48600.0
2008-04-16 12:10:00,39.17,39.21,39.16,39.19,42600.0,26.0712,26.0979,26.0646,26.0845,42600.0
2008-04-16 12:20:00,39.19,39.24,39.18,39.2,53600.0,26.0845,26.1178,26.0779,26.0912,53600.0
2008-04-16 12:30:00,39.2,39.22,39.19,39.21,26600.0,26.0912,26.1045,26.0845,26.0979,26600.0
2008-04-16 12:40:00,39.21,39.25,39.2,39.23,63000.0,26.0979,26.1245,26.0912,26.1112,63000.0
2008-04-16 12:50:00,39.23,39.25,39.18,39.23,86200.0,26.1112,26.1245,26.0779,26.1112,86200.0
2008-04-16 13:00:00,39.24,39.26,39.2,39.24,98000.0,26.1178,26.1311,26.0912,26.1178,98000.0
2008-04-16 13:10:00,39.24,39.26,39.22,39.24,57800.0,26.1178,26.1311,26.1045,26.1178,57800.0
2008-04-16 13:20:00,39.24,39.24,39.2,39.23,65400.0,26.1178,26.1178,26.0912,26.1112,65400.0
2008-04-16 13:30:00,39.23,39.24,39.21,39.22,52000.0,26.1112,26.1178,26.0979,26.1045,52000.0
2008-04-16 13:40:00,39.23,39.24,39.2,39.24,50000.0,26.1112,26.1178,26.0912,26.1178,50000.0
2008-04-16 13:50:00,39.24,39.24,39.17,39.19,61000.0,26.1178,26.1178,26.0712,26.0845,61000.0
2008-04-16 14:00:00,39.19,39.2,39.12,39.16,93000.0,26.0845,26.0912,26.038,26.0646,93000.0
2008-04-16 14:10:00,39.16,39.16,39.09,39.1,88600.0,26.0646,26.0646,26.018,26.0246,88600.0
2008-04-16 14:20:00,39.1,39.12,39.09,39.12,123200.0,26.0246,26.038,26.018,26.038,123200.0
2008-04-16 14:30:00,39.12,39.15,39.1,39.15,115600.0,26.038,26.0579,26.0246,26.0579,115600.0
2008-04-16 14:40:00,39.15,39.18,39.13,39.15,517400.0,26.0579,26.0779,26.0446,26.0579,517400.0
2008-04-16 14:50:00,39.15,39.21,39.15,39.17,116600.0,26.0579,26.0979,26.0579,26.0712,116600.0
2008-04-16 15:00:00,39.17,39.19,39.14,39.19,268200.0,26.0712,26.0845,26.0513,26.0845,268200.0
2008-04-16 15:10:00,39.18,39.21,39.14,39.15,386600.0,26.0779,26.0979,26.0513,26.0579,386600.0
2008-04-16 15:20:00,39.15,39.18,39.13,39.18,163400.0,26.0579,26.0779,26.0446,26.0779,163400.0
2008-04-16 15:30:00,39.18,39.2,39.14,39.2,229800.0,26.0779,26.0912,26.0513,26.0912,229800.0
2008-04-16 15:40:00,39.2,39.25,39.15,39.19,368600.0,26.0912,26.1245,26.0579,26.0845,368600.0
2008-04-16 15:50:00,39.19,39.2,39.1,39.1,887400.0,26.0845,26.0912,26.0246,26.0246,887400.0
2008-04-17 09:30:00,39.15,39.33,39.15,39.23,167400.0,26.0579,26.1777,26.0579,26.1112,167400.0
2008-04-17 09:40:00,39.23,39.25,39.19,39.2,98800.0,26.1112,26.1245,26.0845,26.0912,98800.0
2008-04-17 09:50:00,39.2,39.24,39.1,39.1,107600.0,26.0912,26.1178,26.0246,26.0246,107600.0
2008-04-17 10:00:00,39.12,39.16,39.04,39.13,174200.0,26.038,26.0646,25.9847,26.0446,174200.0
2008-04-17 10:10:00,39.15,39.19,39.13,39.13,70000.0,26.0579,26.0845,26.0446,26.0446,70000.0
2008-04-17 10:20:00,39.13,39.13,38.98,39.01,77600.0,26.0446,26.0446,25.9448,25.9647,77600.0
2008-04-17 10:30:00,39.01,39.04,38.98,39.02,105000.0,25.9647,25.9847,25.9448,25.9714,105000.0
2008-04-17 10:40:00,39.02,39.04,38.95,38.97,63200.0,25.9714,25.9847,25.9248,25.9381,63200.0
2008-04-17 10:50:00,38.97,38.98,38.95,38.98,55600.0,25.9381,25.9448,25.9248,25.9448,55600.0
2008-04-17 11:00:00,38.98,38.99,38.96,38.97,40400.0,25.9448,25.9514,25.9315,25.9381,40400.0
2008-04-17 11:10:00,38.96,38.97,38.93,38.95,90200.0,25.9315,25.9381,25.9115,25.9248,90200.0
2008-04-17 11:20:00,38.95,38.96,38.93,38.94,46200.0,25.9248,25.9315,25.9115,25.9181,46200.0
2008-04-17 11:30:00,38.94,38.96,38.93,38.94,47000.0,25.9181,25.9315,25.9115,25.9181,47000.0
2008-04-17 11:40:00,38.94,38.96,38.91,38.93,65600.0,25.9181,25.9315,25.8982,25.9115,65600.0
2008-04-17 11:50:00,38.93,38.94,38.91,38.93,58000.0,25.9115,25.9181,25.8982,25.9115,58000.0
2008-04-17 12:00:00,38.94,38.96,38.93,38.93,46200.0,25.9181,25.9315,25.9115,25.9115,46200.0
2008-04-17 12:10:00,38.93,38.97,38.88,38.95,245800.0,25.9115,25.9381,25.8782,25.9248,245800.0
2008-04-17 12:20:00,38.95,38.97,38.94,38.97,69600.0,25.9248,25.9381,25.9181,25.9381,69600.0
2008-04-17 12:30:00,38.97,38.99,38.94,38.95,66200.0,25.9381,25.9514,25.9181,25.9248,66200.0
2008-04-17 12:40:00,38.95,38.95,38.92,38.93,68400.0,25.9248,25.9248,25.9048,25.9115,68400.0
2008-04-17 12:50:00,38.93,38.96,38.92,38.95,54200.0,25.9115,25.9315,25.9048,25.9248,54200.0
2008-04-17 13:00:00,38.95,38.96,38.93,38.95,70800.0,25.9248,25.9315,25.9115,25.9248,70800.0
2008-04-17 13:10:00,38.95,38.97,38.9,38.95,76000.0,25.9248,25.9381,25.8915,25.9248,76000.0
2008-04-17 13:20:00,38.95,38.99,38.94,38.97,171200.0,25.9248,25.9514,25.9181,25.9381,171200.0
2008-04-17 13:30:00,38.97,38.98,38.94,38.95,110600.0,25.9381,25.9448,25.9181,25.9248,110600.0
2008-04-17 13:40:00,38.95,38.96,38.93,38.94,141200.0,25.9248,25.9315,25.9115,25.9181,141200.0
2008-04-17 13:50:00,38.94,38.96,38.94,38.95,160400.0,25.9181,25.9315,25.9181,25.9248,160400.0
2008-04-17 14:00:00,38.95,38.95,38.88,38.88,104200.0,25.9248,25.9248,25.8782,25.8782,104200.0
2008-04-17 14:10:00,38.88,38.9,38.87,38.88,79600.0,25.8782,25.8915,25.8716,25.8782,79600.0
2008-04-17 14:20:00,38.88,38.9,38.87,38.88,58600.0,25.8782,25.8915,25.8716,25.8782,58600.0
2008-04-17 14:30:00,38.87,38.89,38.87,38.88,77000.0,25.8716,25.8849,25.8716,25.8782,77000.0
2008-04-17 14:40:00,38.88,38.88,38.85,38.86,63200.0,25.8782,25.8782,25.8582,25.8649,63200.0
2008-04-17 14:50:00,38.86,38.88,38.85,38.86,40600.0,25.8649,25.8782,25.8582,25.8649,40600.0
2008-04-17 15:00:00,38.87,38.87,38.82,38.85,85400.0,25.8716,25.8716,25.8383,25.8582,85400.0
2008-04-17 15:10:00,38.85,38.86,38.83,38.84,102200.0,25.8582,25.8649,25.8449,25.8516,102200.0
2008-04-17 15:20:00,38.84,38.86,38.84,38.84,88600.0,25.8516,25.8649,25.8516,25.8516,88600.0
2008-04-17 15:30:00,38.84,38.89,38.84,38.85,206800.0,25.8516,25.8849,25.8516,25.8582,206800.0
2008-04-17 15:40:00,38.86,38.87,38.84,38.85,287000.0,25.8649,25.8716,25.8516,25.8582,287000.0
2008-04-17 15:50:00,38.85,38.91,38.82,38.84,432000.0,25.8582,25.8982,25.8383,25.8516,432000.0
2008-04-18 09:30:00,39.42,39.42,39.15,39.27,831200.0,26.2376,26.2376,26.0579,26.1378,831200.0
2008-04-18 09:40:00,39.27,39.31,39.13,39.26,339400.0,26.1378,26.1644,26.0446,26.1311,339400.0
2008-04-18 09:50:00,39.27,39.27,39.21,39.26,161400.0,26.1378,26.1378,26.0979,26.1311,161400.0
2008-04-18 10:00:00,39.26,39.35,39.22,39.22,143000.0,26.1311,26.191,26.1045,26.1045,143000.0
2008-04-18 10:10:00,39.23,39.25,39.16,39.2,114800.0,26.1112,26.1245,26.0646,26.0912,114800.0
2008-04-18 10:20:00,39.2,39.2,39.04,39.04,81000.0,26.0912,26.0912,25.9847,25.9847,81000.0
2008-04-18 10:30:00,39.04,39.13,39.04,39.11,65400.0,25.9847,26.0446,25.9847,26.0313,65400.0
2008-04-18 10:40:00,39.12,39.18,39.06,39.08,83400.0,26.038,26.0779,25.998,26.0113,83400.0
2008-04-18 10:50:00,39.08,39.1,39.04,39.09,50000.0,26.0113,26.0246,25.9847,26.018,50000.0
2008-04-18 11:00:00,39.09,39.12,38.94,38.96,76600.0,26.018,26.038,25.9181,25.9315,76600.0
2008-04-18 11:10:00,38.96,39.01,38.94,39.01,53200.0,25.9315,25.9647,25.9181,25.9647,53200.0
2008-04-18 11:20:00,39.0,39.02,38.97,38.98,370400.0,25.9581,25.9714,25.9381,25.9448,370400.0
2008-04-18 11:30:00,38.98,38.99,38.84,38.88,143000.0,25.9448,25.9514,25.8516,25.8782,143000.0
2008-04-18 11:40:00,38.87,38.9,38.8,38.87,121000.0,25.8716,25.8915,25.825,25.8716,121000.0
2008-04-18 11:50:00,38.87,38.91,38.87,38.87,58800.0,25.8716,25.8982,25.8716,25.8716,58800.0
2008-04-18 12:00:00,38.87,38.88,38.74,38.75,182800.0,25.8716,25.8782,25.785,25.7917,182800.0
2008-04-18 12:10:00,38.74,38.82,38.74,38.8,66400.0,25.785,25.8383,25.785,25.825,66400.0
2008-04-18 12:20:00,38.79,38.81,38.74,38.76,114000.0,25.8183,25.8316,25.785,25.7983,114000.0
2008-04-18 12:30:00,38.76,38.78,38.7,38.72,64800.0,25.7983,25.8117,25.7584,25.7717,64800.0
2008-04-18 12:40:00,38.71,38.73,38.71,38.72,47600.0,25.7651,25.7784,25.7651,25.7717,47600.0
2008-04-18 12:50:00,38.72,38.77,38.71,38.71,503600.0,25.7717,25.805,25.7651,25.7651,503600.0
2008-04-18 13:00:00,38.71,38.75,38.6,38.73,215800.0,25.7651,25.7917,25.6918,25.7784,215800.0
2008-04-18 13:10:00,38.73,38.75,38.72,38.73,45800.0,25.7784,25.7917,25.7717,25.7784,45800.0
2008-04-18 13:20:00,38.73,38.75,38.73,38.75,48000.0,25.7784,25.7917,25.7784,25.7917,48000.0
2008-04-18 13:30:00,38.75,38.75,38.73,38.74,69200.0,25.7917,25.7917,25.7784,25.785,69200.0
2008-04-18 13:40:00,38.74,38.75,38.74,38.75,58800.0,25.785,25.7917,25.785,25.7917,58800.0
2008-04-18 13:50:00,38.74,38.76,38.74,38.75,97600.0,25.785,25.7983,25.785,25.7917,97600.0
2008-04-18 14:00:00,38.75,38.76,38.74,38.74,470000.0,25.7917,25.7983,25.785,25.785,470000.0
2008-04-18 14:10:00,38.74,38.76,38.74,38.74,76200.0,25.785,25.7983,25.785,25.785,76200.0
2008-04-18 14:20:00,38.75,38.76,38.71,38.71,107000.0,25.7917,25.7983,25.7651,25.7651,107000.0
2008-04-18 14:30:00,38.72,38.75,38.72,38.74,84400.0,25.7717,25.7917,25.7717,25.785,84400.0
2008-04-18 14:40:00,38.74,38.75,38.72,38.74,84800.0,25.785,25.7917,25.7717,25.785,84800.0
2008-04-18 14:50:00,38.74,38.74,38.72,38.72,98000.0,25.785,25.785,25.7717,25.7717,98000.0
2008-04-18 15:00:00,38.73,38.75,38.72,38.75,103000.0,25.7784,25.7917,25.7717,25.7917,103000.0
2008-04-18 15:10:00,38.75,38.75,38.73,38.73,140400.0,25.7917,25.7917,25.7784,25.7784,140400.0
2008-04-18 15:20:00,38.74,38.74,38.66,38.68,142400.0,25.785,25.785,25.7318,25.7451,142400.0
2008-04-18 15:30:00,38.68,38.72,38.65,38.66,133600.0,25.7451,25.7717,25.7251,25.7318,133600.0
2008-04-18 15:40:00,38.66,38.67,38.61,38.62,129400.0,25.7318,25.7384,25.6985,25.7052,129400.0
2008-04-18 15:50:00,38.62,38.75,38.62,38.73,633000.0,25.7052,25.7917,25.7052,25.7784,633000.0
2008-04-21 09:30:00,38.69,38.84,38.63,38.66,205800.0,25.7517,25.8516,25.7118,25.7318,205800.0
2008-04-21 09:40:00,38.66,38.77,38.66,38.77,94600.0,25.7318,25.805,25.7318,25.805,94600.0
2008-04-21 09:50:00,38.77,38.77,38.64,38.71,110600.0,25.805,25.805,25.7185,25.7651,110600.0
2008-04-21 10:00:00,38.71,38.77,38.7,38.71,281000.0,25.7651,25.805,25.7584,25.7651,281000.0
2008-04-21 10:10:00,38.72,38.77,38.7,38.74,244800.0,25.7717,25.805,25.7584,25.785,244800.0
2008-04-21 10:20:00,38.73,38.74,38.7,38.73,72400.0,25.7784,25.785,25.7584,25.7784,72400.0
2008-04-21 10:30:00,38.73,38.76,38.7,38.75,276200.0,25.7784,25.7983,25.7584,25.7917,276200.0
2008-04-21 10:40:00,38.75,38.75,38.66,38.68,342600.0,25.7917,25.7917,25.7318,25.7451,342600.0
2008-04-21 10:50:00,38.69,38.72,38.68,38.69,51600.0,25.7517,25.7717,25.7451,25.7517,51600.0
2008-04-21 11:00:00,38.7,38.74,38.69,38.74,110600.0,25.7584,25.785,25.7517,25.785,110600.0
2008-04-21 11:10:00,38.74,38.76,38.69,38.75,138800.0,25.785,25.7983,25.7517,25.7917,138800.0
2008-04-21 11:20:00,38.75,38.76,38.7,38.74,209600.0,25.7917,25.7983,25.7584,25.785,209600.0
2008-04-21 11:30:00,38.74,38.75,38.71,38.74,48400.0,25.785,25.7917,25.7651,25.785,48400.0
2008-04-21 11:40:00,38.74,38.75,38.73,38.75,48400.0,25.785,25.7917,25.7784,25.7917,48400.0
2008-04-21 11:50:00,38.75,38.75,38.73,38.74,101400.0,25.7917,25.7917,25.7784,25.785,101400.0
2008-04-21 12:00:00,38.74,38.75,38.74,38.74,54400.0,25.785,25.7917,25.785,25.785,54400.0
2008-04-21 12:10:00,38.74,38.74,38.7,38.73,88200.0,25.785,25.785,25.7584,25.7784,88200.0
2008-04-21 12:20:00,38.73,38.75,38.7,38.75,77800.0,25.7784,25.7917,25.7584,25.7917,77800.0
2008-04-21 12:30:00,38.74,38.75,38.73,38.74,44000.0,25.785,25.7917,25.7784,25.785,44000.0
2008-04-21 12:40:00,38.74,38.76,38.74,38.74,92400.0,25.785,25.7983,25.785,25.785,92400.0
2008-04-21 12:50:00,38.75,38.76,38.74,38.74,116400.0,25.7917,25.7983,25.785,25.785,116400.0
2008-04-21 13:00:00,38.74,38.75,38.74,38.74,24600.0,25.785,25.7917,25.785,25.785,24600.0
2008-04-21 13:10:00,38.74,38.75,38.74,38.74,51600.0,25.785,25.7917,25.785,25.785,51600.0
2008-04-21 13:20:00,38.74,38.77,38.71,38.74,101800.0,25.785,25.805,25.7651,25.785,101800.0
2008-04-21 13:30:00,38.74,38.76,38.68,38.69,343400.0,25.785,25.7983,25.7451,25.7517,343400.0
2008-04-21 13:40:00,38.69,38.72,38.69,38.71,73400.0,25.7517,25.7717,25.7517,25.7651,73400.0
2008-04-21 13:50:00,38.71,38.73,38.68,38.72,66400.0,25.7651,25.7784,25.7451,25.7717,66400.0
2008-04-21 14:00:00,38.72,38.73,38.72,38.72,48000.0,25.7717,25.7784,25.7717,25.7717,48000.0
2008-04-21 14:10:00,38.72,38.76,38.7,38.75,79000.0,25.7717,25.7983,25.7584,25.7917,79000.0
2008-04-21 14:20:00,38.75,38.75,38.7,38.72,59800.0,25.7917,25.7917,25.7584,25.7717,59800.0
2008-04-21 14:30:00,38.72,38.74,38.7,38.7,64000.0,25.7717,25.785,25.7584,25.7584,64000.0
2008-04-21 14:40:00,38.7,38.73,38.68,38.72,87800.0,25.7584,25.7784,25.7451,25.7717,87800.0
2008-04-21 14:50:00,38.73,38.74,38.69,38.71,125400.0,25.7784,25.785,25.7517,25.7651,125400.0
2008-04-21 15:00:00,38.7,38.74,38.7,38.72,124800.0,25.7584,25.785,25.7584,25.7717,124800.0
2008-04-21 15:10:00,38.72,38.74,38.7,38.71,125600.0,25.7717,25.785,25.7584,25.7651,125600.0
2008-04-21 15:20:00,38.71,38.72,38.63,38.66,201600.0,25.7651,25.7717,25.7118,25.7318,201600.0
2008-04-21 15:30:00,38.67,38.68,38.63,38.66,168000.0,25.7384,25.7451,25.7118,25.7318,168000.0
2008-04-21 15:40:00,38.66,38.74,38.65,38.73,169000.0,25.7318,25.785,25.7251,25.7784,169000.0
2008-04-21 15:50:00,38.73,38.73,38.69,38.69,247400.0,25.7784,25.7784,25.7517,25.7517,247400.0
2008-04-22 09:30:00,38.64,38.66,38.35,38.37,206200.0,25.8529,25.8663,25.6588,25.6722,206200.0
2008-04-22 09:40:00,38.38,38.42,38.32,38.34,117600.0,25.6789,25.7057,25.6388,25.6522,117600.0
2008-04-22 09:50:00,38.34,38.36,38.26,38.27,113400.0,25.6522,25.6655,25.5986,25.6053,113400.0
2008-04-22 10:00:00,38.29,38.3,38.15,38.22,158600.0,25.6187,25.6254,25.525,25.5719,158600.0
2008-04-22 10:10:00,38.22,38.25,38.16,38.21,129200.0,25.5719,25.5919,25.5317,25.5652,129200.0
2008-04-22 10:20:00,38.21,38.3,38.18,38.18,106600.0,25.5652,25.6254,25.5451,25.5451,106600.0
2008-04-22 10:30:00,38.19,38.21,38.08,38.08,175800.0,25.5518,25.5652,25.4782,25.4782,175800.0
2008-04-22 10:40:00,38.09,38.2,38.0,38.17,206000.0,25.4849,25.5585,25.4247,25.5384,206000.0
2008-04-22 10:50:00,38.17,38.21,38.17,38.18,75600.0,25.5384,25.5652,25.5384,25.5451,75600.0
2008-04-22 11:00:00,38.18,38.2,38.16,38.16,32400.0,25.5451,25.5585,25.5317,25.5317,32400.0
2008-04-22 11:10:00,38.17,38.19,38.16,38.17,24800.0,25.5384,25.5518,25.5317,25.5384,24800.0
2008-04-22 11:20:00,38.17,38.18,38.14,38.15,36200.0,25.5384,25.5451,25.5183,25.525,36200.0
2008-04-22 11:30:00,38.15,38.16,38.06,38.12,176200.0,25.525,25.5317,25.4648,25.505,176200.0
2008-04-22 11:40:00,38.12,38.13,38.01,38.01,185200.0,25.505,25.5116,25.4314,25.4314,185200.0
2008-04-22 11:50:00,38.02,38.05,38.0,38.05,112000.0,25.4381,25.4581,25.4247,25.4581,112000.0
2008-04-22 12:00:00,38.04,38.15,38.03,38.13,62800.0,25.4514,25.525,25.4447,25.5116,62800.0
2008-04-22 12:10:00,38.15,38.17,38.13,38.16,30800.0,25.525,25.5384,25.5116,25.5317,30800.0
2008-04-22 12:20:00,38.15,38.2,38.15,38.19,50400.0,25.525,25.5585,25.525,25.5518,50400.0
2008-04-22 12:30:00,38.19,38.21,38.15,38.17,40000.0,25.5518,25.5652,25.525,25.5384,40000.0
2008-04-22 12:40:00,38.16,38.19,38.13,38.17,60200.0,25.5317,25.5518,25.5116,25.5384,60200.0
2008-04-22 12:50:00,38.17,38.2,38.16,38.2,58800.0,25.5384,25.5585,25.5317,25.5585,58800.0
2008-04-22 13:00:00,38.19,38.26,38.17,38.26,101200.0,25.5518,25.5986,25.5384,25.5986,101200.0
2008-04-22 13:10:00,38.27,38.27,38.2,38.24,94000.0,25.6053,25.6053,25.5585,25.5852,94000.0
2008-04-22 13:20:00,38.24,38.27,38.24,38.26,37800.0,25.5852,25.6053,25.5852,25.5986,37800.0
2008-04-22 13:30:00,38.26,38.27,38.19,38.23,67600.0,25.5986,25.6053,25.5518,25.5786,67600.0
2008-04-22 13:40:00,38.24,38.25,38.23,38.24,44200.0,25.5852,25.5919,25.5786,25.5852,44200.0
2008-04-22 13:50:00,38.23,38.24,38.19,38.2,78000.0,25.5786,25.5852,25.5518,25.5585,78000.0
2008-04-22 14:00:00,38.2,38.23,38.19,38.21,59000.0,25.5585,25.5786,25.5518,25.5652,59000.0
2008-04-22 14:10:00,38.21,38.23,38.2,38.2,55000.0,25.5652,25.5786,25.5585,25.5585,55000.0
2008-04-22 14:20:00,38.2,38.27,38.2,38.24,75600.0,25.5585,25.6053,25.5585,25.5852,75600.0
2008-04-22 14:30:00,38.24,38.25,38.21,38.22,60200.0,25.5852,25.5919,25.5652,25.5719,60200.0
2008-04-22 14:40:00,38.22,38.24,38.18,38.2,45200.0,25.5719,25.5852,25.5451,25.5585,45200.0
2008-04-22 14:50:00,38.19,38.22,38.17,38.2,49000.0,25.5518,25.5719,25.5384,25.5585,49000.0
2008-04-22 15:00:00,38.2,38.3,38.2,38.27,75600.0,25.5585,25.6254,25.5585,25.6053,75600.0
2008-04-22 15:10:00,38.27,38.29,38.25,38.25,51800.0,25.6053,25.6187,25.5919,25.5919,51800.0
2008-04-22 15:20:00,38.26,38.29,38.24,38.26,83800.0,25.5986,25.6187,25.5852,25.5986,83800.0
2008-04-22 15:30:00,38.26,38.27,38.19,38.2,129800.0,25.5986,25.6053,25.5518,25.5585,129800.0
2008-04-22 15:40:00,38.2,38.2,38.15,38.18,369800.0,25.5585,25.5585,25.525,25.5451,369800.0
2008-04-22 15:50:00,38.17,38.27,38.17,38.27,404400.0,25.5384,25.6053,25.5384,25.6053,404400.0
2008-04-23 09:30:00,38.49,38.49,38.13,38.35,220000.0,25.7525,25.7525,25.5116,25.6588,220000.0
2008-04-23 09:40:00,38.35,38.44,38.22,38.22,99400.0,25.6588,25.7191,25.5719,25.5719,99400.0
2008-04-23 09:50:00,38.23,38.24,38.05,38.1,181600.0,25.5786,25.5852,25.4581,25.4916,181600.0
2008-04-23 10:00:00,38.1,38.19,38.1,38.15,87600.0,25.4916,25.5518,25.4916,25.525,87600.0
2008-04-23 10:10:00,38.15,38.25,38.15,38.22,48400.0,25.525,25.5919,25.525,25.5719,48400.0
2008-04-23 10:20:00,38.24,38.26,38.21,38.24,117200.0,25.5852,25.5986,25.5652,25.5852,117200.0
2008-04-23 10:30:00,38.24,38.27,38.22,38.24,89400.0,25.5852,25.6053,25.5719,25.5852,89400.0
2008-04-23 10:40:00,38.24,38.29,38.24,38.26,79000.0,25.5852,25.6187,25.5852,25.5986,79000.0
2008-04-23 10:50:00,38.25,38.27,38.24,38.24,99600.0,25.5919,25.6053,25.5852,25.5852,99600.0
2008-04-23 11:00:00,38.24,38.27,38.22,38.26,117800.0,25.5852,25.6053,25.5719,25.5986,117800.0
2008-04-23 11:10:00,38.25,38.27,38.24,38.25,38600.0,25.5919,25.6053,25.5852,25.5919,38600.0
2008-04-23 11:20:00,38.24,38.27,38.24,38.25,40800.0,25.5852,25.6053,25.5852,25.5919,40800.0
2008-04-23 11:30:00,38.25,38.26,38.22,38.23,49000.0,25.5919,25.5986,25.5719,25.5786,49000.0
2008-04-23 11:40:00,38.23,38.26,38.21,38.24,45200.0,25.5786,25.5986,25.5652,25.5852,45200.0
2008-04-23 11:50:00,38.25,38.26,38.19,38.19,34600.0,25.5919,25.5986,25.5518,25.5518,34600.0
2008-04-23 12:00:00,38.19,38.21,38.1,38.21,74600.0,25.5518,25.5652,25.4916,25.5652,74600.0
2008-04-23 12:10:00,38.21,38.25,38.18,38.19,38000.0,25.5652,25.5919,25.5451,25.5518,38000.0
2008-04-23 12:20:00,38.19,38.19,38.13,38.16,54800.0,25.5518,25.5518,25.5116,25.5317,54800.0
2008-04-23 12:30:00,38.15,38.17,37.98,38.05,90000.0,25.525,25.5384,25.4113,25.4581,90000.0
2008-04-23 12:40:00,38.05,38.12,38.04,38.09,26000.0,25.4581,25.505,25.4514,25.4849,26000.0
2008-04-23 12:50:00,38.08,38.12,38.08,38.11,16400.0,25.4782,25.505,25.4782,25.4983,16400.0
2008-04-23 13:00:00,38.12,38.17,38.09,38.17,47600.0,25.505,25.5384,25.4849,25.5384,47600.0
2008-04-23 13:10:00,38.16,38.18,38.13,38.14,36400.0,25.5317,25.5451,25.5116,25.5183,36400.0
2008-04-23 13:20:00,38.15,38.18,38.15,38.17,27200.0,25.525,25.5451,25.525,25.5384,27200.0
2008-04-23 13:30:00,38.15,38.16,38.13,38.16,49200.0,25.525,25.5317,25.5116,25.5317,49200.0
2008-04-23 13:40:00,38.16,38.16,38.12,38.16,48200.0,25.5317,25.5317,25.505,25.5317,48200.0
2008-04-23 13:50:00,38.17,38.22,38.15,38.17,337200.0,25.5384,25.5719,25.525,25.5384,337200.0
2008-04-23 14:00:00,38.16,38.18,38.13,38.14,51600.0,25.5317,25.5451,25.5116,25.5183,51600.0
2008-04-23 14:10:00,38.15,38.16,38.13,38.15,86000.0,25.525,25.5317,25.5116,25.525,86000.0
2008-04-23 14:20:00,38.15,38.15,38.09,38.1,99200.0,25.525,25.525,25.4849,25.4916,99200.0
2008-04-23 14:30:00,38.1,38.18,38.09,38.16,118600.0,25.4916,25.5451,25.4849,25.5317,118600.0
2008-04-23 14:40:00,38.16,38.22,38.15,38.21,98800.0,25.5317,25.5719,25.525,25.5652,98800.0
2008-04-23 14:50:00,38.21,38.21,38.2,38.2,46600.0,25.5652,25.5652,25.5585,25.5585,46600.0
2008-04-23 15:00:00,38.2,38.25,38.2,38.23,65400.0,25.5585,25.5919,25.5585,25.5786,65400.0
2008-04-23 15:10:00,38.23,38.25,38.23,38.24,148800.0,25.5786,25.5919,25.5786,25.5852,148800.0
2008-04-23 15:20:00,38.24,38.25,38.17,38.18,279800.0,25.5852,25.5919,25.5384,25.5451,279800.0
2008-04-23 15:30:00,38.18,38.27,38.18,38.25,213000.0,25.5451,25.6053,25.5451,25.5919,213000.0
2008-04-23 15:40:00,38.25,38.26,38.2,38.24,241200.0,25.5919,25.5986,25.5585,25.5852,241200.0
2008-04-23 15:50:00,38.24,38.26,38.2,38.21,730400.0,25.5852,25.5986,25.5585,25.5652,730400.0
2008-04-24 09:30:00,38.18,38.36,37.93,38.35,143400.0,25.5451,25.6655,25.3778,25.6588,143400.0
2008-04-24 09:40:00,38.34,38.35,38.22,38.22,97600.0,25.6522,25.6588,25.5719,25.5719,97600.0
2008-04-24 09:50:00,38.22,38.39,38.22,38.25,99600.0,25.5719,25.6856,25.5719,25.5919,99600.0
2008-04-24 10:00:00,38.25,38.27,38.08,38.22,121600.0,25.5919,25.6053,25.4782,25.5719,121600.0
2008-04-24 10:10:00,38.22,38.3,38.21,38.27,63000.0,25.5719,25.6254,25.5652,25.6053,63000.0
2008-04-24 10:20:00,38.27,38.3,38.19,38.2,73200.0,25.6053,25.6254,25.5518,25.5585,73200.0
2008-04-24 10:30:00,38.2,38.21,38.14,38.18,65800.0,25.5585,25.5652,25.5183,25.5451,65800.0
2008-04-24 10:40:00,38.18,38.2,38.16,38.19,77200.0,25.5451,25.5585,25.5317,25.5518,77200.0
2008-04-24 10:50:00,38.19,38.3,38.17,38.25,106000.0,25.5518,25.6254,25.5384,25.5919,106000.0
2008-04-24 11:00:00,38.25,38.27,38.2,38.23,62000.0,25.5919,25.6053,25.5585,25.5786,62000.0
2008-04-24 11:10:00,38.23,38.27,38.19,38.19,63000.0,25.5786,25.6053,25.5518,25.5518,63000.0
2008-04-24 11:20:00,38.2,38.26,38.19,38.24,80200.0,25.5585,25.5986,25.5518,25.5852,80200.0
2008-04-24 11:30:00,38.24,38.3,38.24,38.29,86600.0,25.5852,25.6254,25.5852,25.6187,86600.0
2008-04-24 11:40:00,38.29,38.35,38.29,38.35,164800.0,25.6187,25.6588,25.6187,25.6588,164800.0
2008-04-24 11:50:00,38.34,38.35,38.27,38.35,228800.0,25.6522,25.6588,25.6053,25.6588,228800.0
2008-04-24 12:00:00,38.34,38.36,38.31,38.36,102000.0,25.6522,25.6655,25.6321,25.6655,102000.0
2008-04-24 12:10:00,38.35,38.45,38.33,38.45,128400.0,25.6588,25.7258,25.6455,25.7258,128400.0
2008-04-24 12:20:00,38.45,38.49,38.44,38.48,91600.0,25.7258,25.7525,25.7191,25.7458,91600.0
2008-04-24 12:30:00,38.48,38.53,38.47,38.53,102400.0,25.7458,25.7793,25.7391,25.7793,102400.0
2008-04-24 12:40:00,38.52,38.58,38.49,38.5,130800.0,25.7726,25.8127,25.7525,25.7592,130800.0
2008-04-24 12:50:00,38.5,38.56,38.5,38.51,122200.0,25.7592,25.7993,25.7592,25.7659,122200.0
2008-04-24 13:00:00,38.51,38.56,38.46,38.46,230200.0,25.7659,25.7993,25.7324,25.7324,230200.0
2008-04-24 13:10:00,38.46,38.47,38.38,38.38,62600.0,25.7324,25.7391,25.6789,25.6789,62600.0
2008-04-24 13:20:00,38.39,38.43,38.38,38.39,49400.0,25.6856,25.7124,25.6789,25.6856,49400.0
2008-04-24 13:30:00,38.39,38.41,38.35,38.38,103000.0,25.6856,25.699,25.6588,25.6789,103000.0
2008-04-24 13:40:00,38.4,38.4,38.36,38.39,42600.0,25.6923,25.6923,25.6655,25.6856,42600.0
2008-04-24 13:50:00,38.38,38.4,38.35,38.39,55800.0,25.6789,25.6923,25.6588,25.6856,55800.0
2008-04-24 14:00:00,38.38,38.42,38.38,38.41,82400.0,25.6789,25.7057,25.6789,25.699,82400.0
2008-04-24 14:10:00,38.41,38.44,38.39,38.41,117600.0,25.699,25.7191,25.6856,25.699,117600.0
2008-04-24 14:20:00,38.41,38.47,38.4,38.47,163600.0,25.699,25.7391,25.6923,25.7391,163600.0
2008-04-24 14:30:00,38.47,38.53,38.45,38.51,120400.0,25.7391,25.7793,25.7258,25.7659,120400.0
2008-04-24 14:40:00,38.51,38.55,38.46,38.47,144600.0,25.7659,25.7927,25.7324,25.7391,144600.0
2008-04-24 14:50:00,38.47,38.5,38.44,38.46,163400.0,25.7391,25.7592,25.7191,25.7324,163400.0
2008-04-24 15:00:00,38.45,38.49,38.43,38.48,123400.0,25.7258,25.7525,25.7124,25.7458,123400.0
2008-04-24 15:10:00,38.48,38.49,38.43,38.43,118800.0,25.7458,25.7525,25.7124,25.7124,118800.0
2008-04-24 15:20:00,38.44,38.45,38.4,38.45,331600.0,25.7191,25.7258,25.6923,25.7258,331600.0
2008-04-24 15:30:00,38.45,38.45,38.32,38.32,485400.0,25.7258,25.7258,25.6388,25.6388,485400.0
2008-04-24 15:40:00,38.32,38.34,38.21,38.24,355800.0,25.6388,25.6522,25.5652,25.5852,355800.0
2008-04-24 15:50:00,38.24,38.29,38.22,38.22,378400.0,25.5852,25.6187,25.5719,25.5719,378400.0
2008-04-25 09:30:00,38.51,38.51,38.3,38.32,128200.0,25.7659,25.7659,25.6254,25.6388,128200.0
2008-04-25 09:40:00,38.32,38.32,38.24,38.3,90400.0,25.6388,25.6388,25.5852,25.6254,90400.0
2008-04-25 09:50:00,38.3,38.45,38.29,38.37,184200.0,25.6254,25.7258,25.6187,25.6722,184200.0
2008-04-25 10:00:00,38.38,38.39,38.33,38.35,114400.0,25.6789,25.6856,25.6455,25.6588,114400.0
2008-04-25 10:10:00,38.34,38.37,38.24,38.3,92200.0,25.6522,25.6722,25.5852,25.6254,92200.0
2008-04-25 10:20:00,38.3,38.3,38.23,38.26,58400.0,25.6254,25.6254,25.5786,25.5986,58400.0
2008-04-25 10:30:00,38.27,38.28,38.18,38.2,184200.0,25.6053,25.612,25.5451,25.5585,184200.0
2008-04-25 10:40:00,38.19,38.24,38.15,38.21,91800.0,25.5518,25.5852,25.525,25.5652,91800.0
2008-04-25 10:50:00,38.21,38.29,38.2,38.29,119600.0,25.5652,25.6187,25.5585,25.6187,119600.0
2008-04-25 11:00:00,38.29,38.32,38.26,38.32,50400.0,25.6187,25.6388,25.5986,25.6388,50400.0
2008-04-25 11:10:00,38.31,38.35,38.24,38.35,242000.0,25.6321,25.6588,25.5852,25.6588,242000.0
2008-04-25 11:20:00,38.35,38.37,38.23,38.24,103400.0,25.6588,25.6722,25.5786,25.5852,103400.0
2008-04-25 11:30:00,38.24,38.26,38.14,38.14,184400.0,25.5852,25.5986,25.5183,25.5183,184400.0
2008-04-25 11:40:00,38.15,38.2,38.12,38.19,112600.0,25.525,25.5585,25.505,25.5518,112600.0
2008-04-25 11:50:00,38.19,38.22,38.13,38.16,95800.0,25.5518,25.5719,25.5116,25.5317,95800.0
2008-04-25 12:00:00,38.17,38.21,38.15,38.17,76400.0,25.5384,25.5652,25.525,25.5384,76400.0
2008-04-25 12:10:00,38.18,38.23,38.11,38.11,101200.0,25.5451,25.5786,25.4983,25.4983,101200.0
2008-04-25 12:20:00,38.11,38.13,38.08,38.1,77600.0,25.4983,25.5116,25.4782,25.4916,77600.0
2008-04-25 12:30:00,38.1,38.13,38.08,38.08,141600.0,25.4916,25.5116,25.4782,25.4782,141600.0
2008-04-25 12:40:00,38.08,38.11,38.08,38.08,73400.0,25.4782,25.4983,25.4782,25.4782,73400.0
2008-04-25 12:50:00,38.07,38.1,38.04,38.1,92000.0,25.4715,25.4916,25.4514,25.4916,92000.0
2008-04-25 13:00:00,38.1,38.12,38.05,38.08,66600.0,25.4916,25.505,25.4581,25.4782,66600.0
2008-04-25 13:10:00,38.08,38.08,38.0,38.02,51400.0,25.4782,25.4782,25.4247,25.4381,51400.0
2008-04-25 13:20:00,38.02,38.05,38.01,38.01,65800.0,25.4381,25.4581,25.4314,25.4314,65800.0
2008-04-25 13:30:00,38.01,38.03,37.97,37.99,82600.0,25.4314,25.4447,25.4046,25.418,82600.0
2008-04-25 13:40:00,37.99,37.99,37.93,37.97,113200.0,25.418,25.418,25.3778,25.4046,113200.0
2008-04-25 13:50:00,37.97,38.03,37.96,38.02,97200.0,25.4046,25.4447,25.3979,25.4381,97200.0
2008-04-25 14:00:00,38.03,38.05,37.99,38.02,89800.0,25.4447,25.4581,25.418,25.4381,89800.0
2008-04-25 14:10:00,38.01,38.04,37.99,38.02,94800.0,25.4314,25.4514,25.418,25.4381,94800.0
2008-04-25 14:20:00,38.03,38.03,37.94,37.98,100000.0,25.4447,25.4447,25.3845,25.4113,100000.0
2008-04-25 14:30:00,37.98,38.02,37.98,38.01,68800.0,25.4113,25.4381,25.4113,25.4314,68800.0
2008-04-25 14:40:00,38.0,38.01,37.94,37.97,79400.0,25.4247,25.4314,25.3845,25.4046,79400.0
2008-04-25 14:50:00,37.98,38.01,37.96,37.99,107400.0,25.4113,25.4314,25.3979,25.418,107400.0
2008-04-25 15:00:00,37.99,38.02,37.97,38.01,192400.0,25.418,25.4381,25.4046,25.4314,192400.0
2008-04-25 15:10:00,38.01,38.05,37.98,37.99,227600.0,25.4314,25.4581,25.4113,25.418,227600.0
2008-04-25 15:20:00,37.99,38.09,37.99,38.08,226000.0,25.418,25.4849,25.418,25.4782,226000.0
2008-04-25 15:30:00,38.08,38.13,38.05,38.05,204200.0,25.4782,25.5116,25.4581,25.4581,204200.0
2008-04-25 15:40:00,38.06,38.06,37.99,37.99,223000.0,25.4648,25.4648,25.418,25.418,223000.0
2008-04-25 15:50:00,37.99,38.08,37.96,38.08,351800.0,25.418,25.4782,25.3979,25.4782,351800.0
2008-04-28 09:30:00,37.98,38.09,37.93,38.07,296800.0,25.4113,25.4849,25.3778,25.4715,296800.0
2008-04-28 09:40:00,38.06,38.06,37.96,38.0,375200.0,25.4648,25.4648,25.3979,25.4247,375200.0
2008-04-28 09:50:00,38.01,38.15,38.01,38.1,200200.0,25.4314,25.525,25.4314,25.4916,200200.0
2008-04-28 10:00:00,38.09,38.11,37.99,37.99,216600.0,25.4849,25.4983,25.418,25.418,216600.0
2008-04-28 10:10:00,37.99,38.02,37.97,37.97,169000.0,25.418,25.4381,25.4046,25.4046,169000.0
2008-04-28 10:20:00,37.97,38.07,37.95,38.07,167200.0,25.4046,25.4715,25.3912,25.4715,167200.0
2008-04-28 10:30:00,38.07,38.23,38.05,38.2,167200.0,25.4715,25.5786,25.4581,25.5585,167200.0
2008-04-28 10:40:00,38.2,38.21,38.13,38.19,110600.0,25.5585,25.5652,25.5116,25.5518,110600.0
2008-04-28 10:50:00,38.19,38.19,38.15,38.17,101400.0,25.5518,25.5518,25.525,25.5384,101400.0
2008-04-28 11:00:00,38.16,38.17,38.09,38.1,67600.0,25.5317,25.5384,25.4849,25.4916,67600.0
2008-04-28 11:10:00,38.1,38.1,38.07,38.1,57000.0,25.4916,25.4916,25.4715,25.4916,57000.0
2008-04-28 11:20:00,38.1,38.16,38.1,38.13,112000.0,25.4916,25.5317,25.4916,25.5116,112000.0
2008-04-28 11:30:00,38.13,38.16,38.09,38.14,114400.0,25.5116,25.5317,25.4849,25.5183,114400.0
2008-04-28 11:40:00,38.13,38.17,38.1,38.17,121600.0,25.5116,25.5384,25.4916,25.5384,121600.0
2008-04-28 11:50:00,38.16,38.21,38.15,38.18,67400.0,25.5317,25.5652,25.525,25.5451,67400.0
2008-04-28 12:00:00,38.18,38.2,38.13,38.18,70800.0,25.5451,25.5585,25.5116,25.5451,70800.0
2008-04-28 12:10:00,38.18,38.23,38.15,38.2,191400.0,25.5451,25.5786,25.525,25.5585,191400.0
2008-04-28 12:20:00,38.19,38.2,38.15,38.15,68600.0,25.5518,25.5585,25.525,25.525,68600.0
2008-04-28 12:30:00,38.15,38.18,38.14,38.15,129400.0,25.525,25.5451,25.5183,25.525,129400.0
2008-04-28 12:40:00,38.15,38.17,38.13,38.13,111400.0,25.525,25.5384,25.5116,25.5116,111400.0
2008-04-28 12:50:00,38.14,38.15,38.13,38.13,142400.0,25.5183,25.525,25.5116,25.5116,142400.0
2008-04-28 13:00:00,38.13,38.26,38.13,38.22,128600.0,25.5116,25.5986,25.5116,25.5719,128600.0
2008-04-28 13:10:00,38.22,38.23,38.13,38.18,99600.0,25.5719,25.5786,25.5116,25.5451,99600.0
2008-04-28 13:20:00,38.18,38.18,38.15,38.15,64000.0,25.5451,25.5451,25.525,25.525,64000.0
2008-04-28 13:30:00,38.17,38.17,38.13,38.14,104000.0,25.5384,25.5384,25.5116,25.5183,104000.0
2008-04-28 13:40:00,38.14,38.16,38.13,38.15,103200.0,25.5183,25.5317,25.5116,25.525,103200.0
2008-04-28 13:50:00,38.15,38.15,38.12,38.13,98800.0,25.525,25.525,25.505,25.5116,98800.0
2008-04-28 14:00:00,38.13,38.15,38.12,38.15,144400.0,25.5116,25.525,25.505,25.525,144400.0
2008-04-28 14:10:00,38.15,38.15,38.1,38.12,125800.0,25.525,25.525,25.4916,25.505,125800.0
2008-04-28 14:20:00,38.12,38.13,38.07,38.08,108800.0,25.505,25.5116,25.4715,25.4782,108800.0
2008-04-28 14:30:00,38.07,38.13,38.07,38.12,139400.0,25.4715,25.5116,25.4715,25.505,139400.0
2008-04-28 14:40:00,38.12,38.14,38.1,38.1,129200.0,25.505,25.5183,25.4916,25.4916,129200.0
2008-04-28 14:50:00,38.11,38.12,38.08,38.12,99200.0,25.4983,25.505,25.4782,25.505,99200.0
2008-04-28 15:00:00,38.12,38.15,38.09,38.13,174000.0,25.505,25.525,25.4849,25.5116,174000.0
2008-04-28 15:10:00,38.14,38.23,38.13,38.22,98000.0,25.5183,25.5786,25.5116,25.5719,98000.0
2008-04-28 15:20:00,38.23,38.24,38.07,38.09,120400.0,25.5786,25.5852,25.4715,25.4849,120400.0
2008-04-28 15:30:00,38.08,38.1,38.02,38.05,152200.0,25.4782,25.4916,25.4381,25.4581,152200.0
2008-04-28 15:40:00,38.04,38.06,38.0,38.02,227400.0,25.4514,25.4648,25.4247,25.4381,227400.0
2008-04-28 15:50:00,38.02,38.02,37.93,38.02,331400.0,25.4381,25.4381,25.3778,25.4381,331400.0
2008-04-29 09:30:00,38.0,38.46,37.99,38.44,333200.0,25.4247,25.7324,25.418,25.7191,333200.0
2008-04-29 09:40:00,38.42,38.54,38.24,38.29,369600.0,25.7057,25.786,25.5852,25.6187,369600.0
2008-04-29 09:50:00,38.3,38.35,38.24,38.3,251600.0,25.6254,25.6588,25.5852,25.6254,251600.0
2008-04-29 10:00:00,38.3,38.31,38.02,38.02,364400.0,25.6254,25.6321,25.4381,25.4381,364400.0
2008-04-29 10:10:00,38.03,38.13,38.02,38.13,294400.0,25.4447,25.5116,25.4381,25.5116,294400.0
2008-04-29 10:20:00,38.13,38.21,38.11,38.21,123800.0,25.5116,25.5652,25.4983,25.5652,123800.0
2008-04-29 10:30:00,38.2,38.27,38.19,38.25,86000.0,25.5585,25.6053,25.5518,25.5919,86000.0
2008-04-29 10:40:00,38.24,38.25,38.16,38.16,72000.0,25.5852,25.5919,25.5317,25.5317,72000.0
2008-04-29 10:50:00,38.16,38.21,38.13,38.21,60600.0,25.5317,25.5652,25.5116,25.5652,60600.0
2008-04-29 11:00:00,38.22,38.22,38.19,38.2,49400.0,25.5719,25.5719,25.5518,25.5585,49400.0
2008-04-29 11:10:00,38.19,38.2,38.15,38.15,54200.0,25.5518,25.5585,25.525,25.525,54200.0
2008-04-29 11:20:00,38.15,38.15,38.12,38.15,53800.0,25.525,25.525,25.505,25.525,53800.0
2008-04-29 11:30:00,38.15,38.16,38.13,38.13,66000.0,25.525,25.5317,25.5116,25.5116,66000.0
2008-04-29 11:40:00,38.13,38.15,38.12,38.15,267400.0,25.5116,25.525,25.505,25.525,267400.0
2008-04-29 11:50:00,38.15,38.16,38.12,38.15,55800.0,25.525,25.5317,25.505,25.525,55800.0
2008-04-29 12:00:00,38.15,38.17,38.13,38.16,39800.0,25.525,25.5384,25.5116,25.5317,39800.0
2008-04-29 12:10:00,38.16,38.21,38.14,38.18,86000.0,25.5317,25.5652,25.5183,25.5451,86000.0
2008-04-29 12:20:00,38.16,38.2,38.16,38.19,88200.0,25.5317,25.5585,25.5317,25.5518,88200.0
2008-04-29 12:30:00,38.19,38.21,38.16,38.19,37200.0,25.5518,25.5652,25.5317,25.5518,37200.0
2008-04-29 12:40:00,38.19,38.23,38.17,38.22,33600.0,25.5518,25.5786,25.5384,25.5719,33600.0
2008-04-29 12:50:00,38.22,38.25,38.2,38.21,128000.0,25.5719,25.5919,25.5585,25.5652,128000.0
2008-04-29 13:00:00,38.21,38.23,38.19,38.21,91000.0,25.5652,25.5786,25.5518,25.5652,91000.0
2008-04-29 13:10:00,38.21,38.22,38.13,38.13,108200.0,25.5652,25.5719,25.5116,25.5116,108200.0
2008-04-29 13:20:00,38.14,38.16,38.07,38.13,148400.0,25.5183,25.5317,25.4715,25.5116,148400.0
2008-04-29 13:30:00,38.13,38.13,38.05,38.08,113400.0,25.5116,25.5116,25.4581,25.4782,113400.0
2008-04-29 13:40:00,38.08,38.09,38.05,38.06,79600.0,25.4782,25.4849,25.4581,25.4648,79600.0
2008-04-29 13:50:00,38.06,38.07,37.98,37.98,97400.0,25.4648,25.4715,25.4113,25.4113,97400.0
2008-04-29 14:00:00,37.98,38.0,37.94,37.99,310800.0,25.4113,25.4247,25.3845,25.418,310800.0
2008-04-29 14:10:00,37.99,38.02,37.98,38.0,179600.0,25.418,25.4381,25.4113,25.4247,179600.0
2008-04-29 14:20:00,38.0,38.02,37.98,37.99,126400.0,25.4247,25.4381,25.4113,25.418,126400.0
2008-04-29 14:30:00,37.99,38.02,37.99,38.0,99400.0,25.418,25.4381,25.418,25.4247,99400.0
2008-04-29 14:40:00,38.01,38.08,38.0,38.02,122400.0,25.4314,25.4782,25.4247,25.4381,122400.0
2008-04-29 14:50:00,38.02,38.08,38.0,38.02,166600.0,25.4381,25.4782,25.4247,25.4381,166600.0
2008-04-29 15:00:00,38.02,38.05,37.99,38.05,111400.0,25.4381,25.4581,25.418,25.4581,111400.0
2008-04-29 15:10:00,38.04,38.09,38.04,38.06,92400.0,25.4514,25.4849,25.4514,25.4648,92400.0
2008-04-29 15:20:00,38.06,38.07,37.98,37.99,97600.0,25.4648,25.4715,25.4113,25.418,97600.0
2008-04-29 15:30:00,37.99,37.99,37.97,37.97,176400.0,25.418,25.418,25.4046,25.4046,176400.0
2008-04-29 15:40:00,37.97,37.99,37.93,37.94,324000.0,25.4046,25.418,25.3778,25.3845,324000.0
2008-04-29 15:50:00,37.94,37.96,37.91,37.91,339400.0,25.3845,25.3979,25.3645,25.3645,339400.0
2008-04-30 09:30:00,36.82,37.1,35.8,36.39,2239200.0,24.6352,24.8225,23.9527,24.3475,2239200.0
2008-04-30 09:40:00,36.36,36.41,35.84,35.89,1870800.0,24.3274,24.3608,23.9795,24.0129,1870800.0
2008-04-30 09:50:00,35.9,36.27,35.89,36.19,849800.0,24.0196,24.2672,24.0129,24.2137,849800.0
2008-04-30 10:00:00,36.19,36.19,36.02,36.1,693400.0,24.2137,24.2137,24.0999,24.1534,693400.0
2008-04-30 10:10:00,36.1,36.13,36.04,36.06,715200.0,24.1534,24.1735,24.1133,24.1267,715200.0
2008-04-30 10:20:00,36.07,36.13,35.85,35.96,747400.0,24.1334,24.1735,23.9862,24.0598,747400.0
2008-04-30 10:30:00,35.96,36.15,35.94,36.11,689800.0,24.0598,24.1869,24.0464,24.1601,689800.0
2008-04-30 10:40:00,36.12,36.15,35.85,35.99,579600.0,24.1668,24.1869,23.9862,24.0798,579600.0
2008-04-30 10:50:00,35.99,36.05,35.95,36.01,535200.0,24.0798,24.12,24.0531,24.0932,535200.0
2008-04-30 11:00:00,36.01,36.18,36.01,36.13,427800.0,24.0932,24.207,24.0932,24.1735,427800.0
2008-04-30 11:10:00,36.13,36.26,36.13,36.18,601400.0,24.1735,24.2605,24.1735,24.207,601400.0
2008-04-30 11:20:00,36.18,36.22,36.16,36.21,339800.0,24.207,24.2337,24.1936,24.227,339800.0
2008-04-30 11:30:00,36.21,36.24,36.18,36.2,566800.0,24.227,24.2471,24.207,24.2203,566800.0
2008-04-30 11:40:00,36.2,36.22,36.13,36.19,328800.0,24.2203,24.2337,24.1735,24.2137,328800.0
2008-04-30 11:50:00,36.19,36.23,36.18,36.19,269400.0,24.2137,24.2404,24.207,24.2137,269400.0
2008-04-30 12:00:00,36.18,36.2,36.15,36.19,215600.0,24.207,24.2203,24.1869,24.2137,215600.0
2008-04-30 12:10:00,36.19,36.19,35.99,35.99,294800.0,24.2137,24.2137,24.0798,24.0798,294800.0
2008-04-30 12:20:00,35.99,36.04,35.99,36.0,260400.0,24.0798,24.1133,24.0798,24.0865,260400.0
2008-04-30 12:30:00,36.0,36.01,35.99,35.99,181000.0,24.0865,24.0932,24.0798,24.0798,181000.0
2008-04-30 12:40:00,35.99,36.0,35.88,35.91,253600.0,24.0798,24.0865,24.0062,24.0263,253600.0
2008-04-30 12:50:00,35.91,35.92,35.77,35.79,279800.0,24.0263,24.033,23.9326,23.946,279800.0
2008-04-30 13:00:00,35.79,35.85,35.77,35.83,239600.0,23.946,23.9862,23.9326,23.9728,239600.0
2008-04-30 13:10:00,35.83,35.83,35.69,35.76,335400.0,23.9728,23.9728,23.8791,23.926,335400.0
2008-04-30 13:20:00,35.76,35.82,35.75,35.78,246400.0,23.926,23.9661,23.9193,23.9393,246400.0
2008-04-30 13:30:00,35.78,35.84,35.77,35.82,262200.0,23.9393,23.9795,23.9326,23.9661,262200.0
2008-04-30 13:40:00,35.83,35.84,35.8,35.81,218200.0,23.9728,23.9795,23.9527,23.9594,218200.0
2008-04-30 13:50:00,35.81,35.82,35.77,35.77,286200.0,23.9594,23.9661,23.9326,23.9326,286200.0
2008-04-30 14:00:00,35.78,35.79,35.71,35.71,395600.0,23.9393,23.946,23.8925,23.8925,395600.0
2008-04-30 14:10:00,35.71,35.72,35.51,35.67,662800.0,23.8925,23.8992,23.7587,23.8657,662800.0
2008-04-30 14:20:00,35.68,35.69,35.45,35.45,752200.0,23.8724,23.8791,23.7185,23.7185,752200.0
2008-04-30 14:30:00,35.44,35.52,35.3,35.41,625800.0,23.7118,23.7654,23.6182,23.6918,625800.0
2008-04-30 14:40:00,35.41,35.47,35.34,35.43,756800.0,23.6918,23.7319,23.6449,23.7052,756800.0
2008-04-30 14:50:00,35.44,35.7,35.44,35.46,971800.0,23.7118,23.8858,23.7118,23.7252,971800.0
2008-04-30 15:00:00,35.46,35.51,35.39,35.49,535200.0,23.7252,23.7587,23.6784,23.7453,535200.0
2008-04-30 15:10:00,35.49,35.53,35.43,35.43,548000.0,23.7453,23.7721,23.7052,23.7052,548000.0
2008-04-30 15:20:00,35.44,35.47,35.3,35.33,350400.0,23.7118,23.7319,23.6182,23.6383,350400.0
2008-04-30 15:30:00,35.33,35.33,35.21,35.26,999600.0,23.6383,23.6383,23.558,23.5914,999600.0
2008-04-30 15:40:00,35.26,35.41,35.22,35.41,857800.0,23.5914,23.6918,23.5647,23.6918,857800.0
2008-04-30 15:50:00,35.4,35.51,35.36,35.36,1288000.0,23.6851,23.7587,23.6583,23.6583,1288000.0
2008-05-01 09:30:00,35.94,36.43,35.67,35.99,1154200.0,24.0464,24.3742,23.8657,24.0798,1154200.0
2008-05-01 09:40:00,35.99,36.26,35.95,36.2,756400.0,24.0798,24.2605,24.0531,24.2203,756400.0
2008-05-01 09:50:00,36.2,36.38,36.17,36.29,707000.0,24.2203,24.3408,24.2003,24.2806,707000.0
2008-05-01 10:00:00,36.3,36.41,36.27,36.31,483800.0,24.2872,24.3608,24.2672,24.2939,483800.0
2008-05-01 10:10:00,36.31,36.35,36.3,36.35,237600.0,24.2939,24.3207,24.2872,24.3207,237600.0
2008-05-01 10:20:00,36.34,36.35,36.27,36.35,360000.0,24.314,24.3207,24.2672,24.3207,360000.0
2008-05-01 10:30:00,36.35,36.37,36.29,36.31,323000.0,24.3207,24.3341,24.2806,24.2939,323000.0
2008-05-01 10:40:00,36.31,36.38,36.3,36.35,400800.0,24.2939,24.3408,24.2872,24.3207,400800.0
2008-05-01 10:50:00,36.35,36.61,36.35,36.5,567400.0,24.3207,24.4947,24.3207,24.4211,567400.0
2008-05-01 11:00:00,36.49,36.51,36.35,36.46,386800.0,24.4144,24.4278,24.3207,24.3943,386800.0
2008-05-01 11:10:00,36.46,36.47,36.28,36.3,345400.0,24.3943,24.401,24.2739,24.2872,345400.0
2008-05-01 11:20:00,36.3,36.31,36.28,36.3,325400.0,24.2872,24.2939,24.2739,24.2872,325400.0
2008-05-01 11:30:00,36.3,36.38,36.29,36.31,516800.0,24.2872,24.3408,24.2806,24.2939,516800.0
2008-05-01 11:40:00,36.3,36.32,36.27,36.3,594000.0,24.2872,24.3006,24.2672,24.2872,594000.0
2008-05-01 11:50:00,36.3,36.32,36.18,36.18,536000.0,24.2872,24.3006,24.207,24.207,536000.0
2008-05-01 12:00:00,36.18,36.26,36.18,36.25,305800.0,24.207,24.2605,24.207,24.2538,305800.0
2008-05-01 12:10:00,36.24,36.3,36.22,36.24,241600.0,24.2471,24.2872,24.2337,24.2471,241600.0
2008-05-01 12:20:00,36.24,36.24,36.07,36.07,206200.0,24.2471,24.2471,24.1334,24.1334,206200.0
2008-05-01 12:30:00,36.08,36.24,36.07,36.2,262400.0,24.1401,24.2471,24.1334,24.2203,262400.0
2008-05-01 12:40:00,36.2,36.23,36.18,36.2,301800.0,24.2203,24.2404,24.207,24.2203,301800.0
2008-05-01 12:50:00,36.21,36.24,36.19,36.21,199600.0,24.227,24.2471,24.2137,24.227,199600.0
2008-05-01 13:00:00,36.21,36.22,36.2,36.2,126400.0,24.227,24.2337,24.2203,24.2203,126400.0
2008-05-01 13:10:00,36.2,36.22,36.19,36.2,325800.0,24.2203,24.2337,24.2137,24.2203,325800.0
2008-05-01 13:20:00,36.2,36.24,36.19,36.23,321600.0,24.2203,24.2471,24.2137,24.2404,321600.0
2008-05-01 13:30:00,36.22,36.24,36.19,36.2,393400.0,24.2337,24.2471,24.2137,24.2203,393400.0
2008-05-01 13:40:00,36.2,36.22,36.2,36.21,232200.0,24.2203,24.2337,24.2203,24.227,232200.0
2008-05-01 13:50:00,36.22,36.26,36.21,36.25,155200.0,24.2337,24.2605,24.227,24.2538,155200.0
2008-05-01 14:00:00,36.25,36.34,36.24,36.32,245800.0,24.2538,24.314,24.2471,24.3006,245800.0
2008-05-01 14:10:00,36.32,36.38,36.31,36.36,221600.0,24.3006,24.3408,24.2939,24.3274,221600.0
2008-05-01 14:20:00,36.36,36.4,36.35,36.35,248600.0,24.3274,24.3542,24.3207,24.3207,248600.0
2008-05-01 14:30:00,36.35,36.35,36.26,36.28,215200.0,24.3207,24.3207,24.2605,24.2739,215200.0
2008-05-01 14:40:00,36.27,36.34,36.26,36.3,201200.0,24.2672,24.314,24.2605,24.2872,201200.0
2008-05-01 14:50:00,36.3,36.3,36.26,36.28,156200.0,24.2872,24.2872,24.2605,24.2739,156200.0
2008-05-01 15:00:00,36.27,36.3,36.22,36.27,344000.0,24.2672,24.2872,24.2337,24.2672,344000.0
2008-05-01 15:10:00,36.26,36.33,36.25,36.33,307400.0,24.2605,24.3073,24.2538,24.3073,307400.0
2008-05-01 15:20:00,36.32,36.35,36.32,36.33,295800.0,24.3006,24.3207,24.3006,24.3073,295800.0
2008-05-01 15:30:00,36.33,36.34,36.32,36.33,271400.0,24.3073,24.314,24.3006,24.3073,271400.0
2008-05-01 15:40:00,36.33,36.36,36.32,36.35,388000.0,24.3073,24.3274,24.3006,24.3207,388000.0
2008-05-01 15:50:00,36.36,36.4,36.32,36.4,441400.0,24.3274,24.3542,24.3006,24.3542,441400.0
2008-05-02 09:30:00,36.66,36.71,36.25,36.37,586400.0,24.5281,24.5616,24.2538,24.3341,586400.0
2008-05-02 09:40:00,36.36,36.45,36.31,36.39,355000.0,24.3274,24.3876,24.2939,24.3475,355000.0
2008-05-02 09:50:00,36.39,36.72,36.38,36.52,679600.0,24.3475,24.5683,24.3408,24.4344,679600.0
2008-05-02 10:00:00,36.52,36.72,36.5,36.72,556400.0,24.4344,24.5683,24.4211,24.5683,556400.0
2008-05-02 10:10:00,36.71,36.74,36.66,36.66,286200.0,24.5616,24.5816,24.5281,24.5281,286200.0
2008-05-02 10:20:00,36.66,36.73,36.6,36.66,450600.0,24.5281,24.575,24.488,24.5281,450600.0
2008-05-02 10:30:00,36.67,36.74,36.63,36.7,728400.0,24.5348,24.5816,24.508,24.5549,728400.0
2008-05-02 10:40:00,36.7,36.74,36.65,36.66,221000.0,24.5549,24.5816,24.5214,24.5281,221000.0
2008-05-02 10:50:00,36.64,36.68,36.62,36.66,293800.0,24.5147,24.5415,24.5014,24.5281,293800.0
2008-05-02 11:00:00,36.65,36.7,36.63,36.69,172600.0,24.5214,24.5549,24.508,24.5482,172600.0
2008-05-02 11:10:00,36.69,36.81,36.69,36.79,267000.0,24.5482,24.6285,24.5482,24.6151,267000.0
2008-05-02 11:20:00,36.79,36.88,36.78,36.78,410600.0,24.6151,24.6753,24.6084,24.6084,410600.0
2008-05-02 11:30:00,36.78,36.79,36.74,36.76,202400.0,24.6084,24.6151,24.5816,24.595,202400.0
2008-05-02 11:40:00,36.76,36.8,36.74,36.76,120000.0,24.595,24.6218,24.5816,24.595,120000.0
2008-05-02 11:50:00,36.75,36.79,36.74,36.78,274600.0,24.5883,24.6151,24.5816,24.6084,274600.0
2008-05-02 12:00:00,36.78,36.81,36.75,36.81,169600.0,24.6084,24.6285,24.5883,24.6285,169600.0
2008-05-02 12:10:00,36.81,36.91,36.8,36.87,235200.0,24.6285,24.6954,24.6218,24.6686,235200.0
2008-05-02 12:20:00,36.85,36.89,36.84,36.88,142400.0,24.6552,24.682,24.6485,24.6753,142400.0
2008-05-02 12:30:00,36.88,36.92,36.86,36.88,266600.0,24.6753,24.7021,24.6619,24.6753,266600.0
2008-05-02 12:40:00,36.88,36.89,36.83,36.85,108800.0,24.6753,24.682,24.6419,24.6552,108800.0
2008-05-02 12:50:00,36.85,36.85,36.83,36.84,131400.0,24.6552,24.6552,24.6419,24.6485,131400.0
2008-05-02 13:00:00,36.84,36.84,36.74,36.74,216400.0,24.6485,24.6485,24.5816,24.5816,216400.0
2008-05-02 13:10:00,36.74,36.76,36.73,36.75,166600.0,24.5816,24.595,24.575,24.5883,166600.0
2008-05-02 13:20:00,36.75,36.77,36.74,36.76,109600.0,24.5883,24.6017,24.5816,24.595,109600.0
2008-05-02 13:30:00,36.76,36.77,36.74,36.75,90400.0,24.595,24.6017,24.5816,24.5883,90400.0
2008-05-02 13:40:00,36.76,36.82,36.75,36.79,157600.0,24.595,24.6352,24.5883,24.6151,157600.0
2008-05-02 13:50:00,36.79,36.8,36.75,36.77,234600.0,24.6151,24.6218,24.5883,24.6017,234600.0
2008-05-02 14:00:00,36.76,36.77,36.72,36.72,439000.0,24.595,24.6017,24.5683,24.5683,439000.0
2008-05-02 14:10:00,36.72,36.78,36.71,36.75,273800.0,24.5683,24.6084,24.5616,24.5883,273800.0
2008-05-02 14:20:00,36.76,36.79,36.74,36.76,343200.0,24.595,24.6151,24.5816,24.595,343200.0
2008-05-02 14:30:00,36.76,36.79,36.74,36.77,233000.0,24.595,24.6151,24.5816,24.6017,233000.0
2008-05-02 14:40:00,36.77,36.77,36.74,36.76,873600.0,24.6017,24.6017,24.5816,24.595,873600.0
2008-05-02 14:50:00,36.76,36.77,36.73,36.74,151000.0,24.595,24.6017,24.575,24.5816,151000.0
2008-05-02 15:00:00,36.74,36.76,36.72,36.74,186200.0,24.5816,24.595,24.5683,24.5816,186200.0
2008-05-02 15:10:00,36.74,36.77,36.72,36.74,281600.0,24.5816,24.6017,24.5683,24.5816,281600.0
2008-05-02 15:20:00,36.74,36.76,36.71,36.72,252400.0,24.5816,24.595,24.5616,24.5683,252400.0
2008-05-02 15:30:00,36.72,36.76,36.68,36.76,327400.0,24.5683,24.595,24.5415,24.595,327400.0
2008-05-02 15:40:00,36.76,36.76,36.68,36.69,372600.0,24.595,24.595,24.5415,24.5482,372600.0
2008-05-02 15:50:00,36.69,36.98,36.67,36.81,680000.0,24.5482,24.7422,24.5348,24.6285,680000.0
2008-05-05 09:30:00,36.86,36.86,36.52,36.62,277400.0,24.6619,24.6619,24.4344,24.5014,277400.0
2008-05-05 09:40:00,36.63,36.68,36.52,36.6,160200.0,24.508,24.5415,24.4344,24.488,160200.0
2008-05-05 09:50:00,36.62,36.71,36.59,36.7,96600.0,24.5014,24.5616,24.4813,24.5549,96600.0
2008-05-05 10:00:00,36.69,36.74,36.62,36.68,120800.0,24.5482,24.5816,24.5014,24.5415,120800.0
2008-05-05 10:10:00,36.68,36.71,36.66,36.68,118400.0,24.5415,24.5616,24.5281,24.5415,118400.0
2008-05-05 10:20:00,36.68,36.69,36.58,36.58,73600.0,24.5415,24.5482,24.4746,24.4746,73600.0
2008-05-05 10:30:00,36.59,36.7,36.58,36.7,139600.0,24.4813,24.5549,24.4746,24.5549,139600.0
2008-05-05 10:40:00,36.7,36.74,36.66,36.71,120800.0,24.5549,24.5816,24.5281,24.5616,120800.0
2008-05-05 10:50:00,36.71,36.73,36.6,36.6,296600.0,24.5616,24.575,24.488,24.488,296600.0
2008-05-05 11:00:00,36.61,36.63,36.58,36.6,208800.0,24.4947,24.508,24.4746,24.488,208800.0
2008-05-05 11:10:00,36.6,36.62,36.55,36.6,101800.0,24.488,24.5014,24.4545,24.488,101800.0
2008-05-05 11:20:00,36.6,36.65,36.59,36.63,63800.0,24.488,24.5214,24.4813,24.508,63800.0
2008-05-05 11:30:00,36.62,36.65,36.6,36.62,182400.0,24.5014,24.5214,24.488,24.5014,182400.0
2008-05-05 11:40:00,36.62,36.63,36.61,36.62,115800.0,24.5014,24.508,24.4947,24.5014,115800.0
2008-05-05 11:50:00,36.62,36.63,36.6,36.63,76400.0,24.5014,24.508,24.488,24.508,76400.0
2008-05-05 12:00:00,36.62,36.63,36.6,36.63,113600.0,24.5014,24.508,24.488,24.508,113600.0
2008-05-05 12:10:00,36.63,36.63,36.62,36.63,79800.0,24.508,24.508,24.5014,24.508,79800.0
2008-05-05 12:20:00,36.63,36.64,36.6,36.63,73600.0,24.508,24.5147,24.488,24.508,73600.0
2008-05-05 12:30:00,36.63,36.67,36.62,36.66,82400.0,24.508,24.5348,24.5014,24.5281,82400.0
2008-05-05 12:40:00,36.66,36.68,36.64,36.68,72800.0,24.5281,24.5415,24.5147,24.5415,72800.0
2008-05-05 12:50:00,36.68,36.68,36.64,36.65,66800.0,24.5415,24.5415,24.5147,24.5214,66800.0
2008-05-05 13:00:00,36.65,36.67,36.64,36.66,71200.0,24.5214,24.5348,24.5147,24.5281,71200.0
2008-05-05 13:10:00,36.65,36.66,36.62,36.66,104200.0,24.5214,24.5281,24.5014,24.5281,104200.0
2008-05-05 13:20:00,36.66,36.68,36.66,36.67,44000.0,24.5281,24.5415,24.5281,24.5348,44000.0
2008-05-05 13:30:00,36.67,36.7,36.66,36.7,35600.0,24.5348,24.5549,24.5281,24.5549,35600.0
2008-05-05 13:40:00,36.69,36.72,36.69,36.7,81000.0,24.5482,24.5683,24.5482,24.5549,81000.0
2008-05-05 13:50:00,36.7,36.71,36.69,36.7,47200.0,24.5549,24.5616,24.5482,24.5549,47200.0
2008-05-05 14:00:00,36.7,36.72,36.7,36.71,119800.0,24.5549,24.5683,24.5549,24.5616,119800.0
2008-05-05 14:10:00,36.71,36.72,36.7,36.72,136000.0,24.5616,24.5683,24.5549,24.5683,136000.0
2008-05-05 14:20:00,36.72,36.74,36.72,36.72,58600.0,24.5683,24.5816,24.5683,24.5683,58600.0
2008-05-05 14:30:00,36.72,36.72,36.7,36.71,107800.0,24.5683,24.5683,24.5549,24.5616,107800.0
2008-05-05 14:40:00,36.71,36.71,36.69,36.71,134800.0,24.5616,24.5616,24.5482,24.5616,134800.0
2008-05-05 14:50:00,36.7,36.74,36.7,36.73,111200.0,24.5549,24.5816,24.5549,24.575,111200.0
2008-05-05 15:00:00,36.73,36.74,36.72,36.73,216200.0,24.575,24.5816,24.5683,24.575,216200.0
2008-05-05 15:10:00,36.73,36.74,36.71,36.71,93000.0,24.575,24.5816,24.5616,24.5616,93000.0
2008-05-05 15:20:00,36.71,36.71,36.68,36.69,208200.0,24.5616,24.5616,24.5415,24.5482,208200.0
2008-05-05 15:30:00,36.7,36.7,36.62,36.63,214000.0,24.5549,24.5549,24.5014,24.508,214000.0
2008-05-05 15:40:00,36.63,36.66,36.6,36.63,213600.0,24.508,24.5281,24.488,24.508,213600.0
2008-05-05 15:50:00,36.62,36.65,36.6,36.64,409000.0,24.5014,24.5214,24.488,24.5147,409000.0
2008-05-06 09:30:00,36.53,36.56,36.39,36.43,236000.0,24.4411,24.4612,24.3475,24.3742,236000.0
2008-05-06 09:40:00,36.44,36.44,36.29,36.38,163200.0,24.3809,24.3809,24.2806,24.3408,163200.0
2008-05-06 09:50:00,36.38,36.48,36.38,36.43,113200.0,24.3408,24.4077,24.3408,24.3742,113200.0
2008-05-06 10:00:00,36.43,36.45,36.37,36.38,230600.0,24.3742,24.3876,24.3341,24.3408,230600.0
2008-05-06 10:10:00,36.38,36.58,36.37,36.58,208400.0,24.3408,24.4746,24.3341,24.4746,208400.0
2008-05-06 10:20:00,36.58,36.58,36.52,36.55,239400.0,24.4746,24.4746,24.4344,24.4545,239400.0
2008-05-06 10:30:00,36.55,36.55,36.47,36.54,104600.0,24.4545,24.4545,24.401,24.4478,104600.0
2008-05-06 10:40:00,36.54,36.58,36.48,36.48,130400.0,24.4478,24.4746,24.4077,24.4077,130400.0
2008-05-06 10:50:00,36.48,36.49,36.41,36.47,157600.0,24.4077,24.4144,24.3608,24.401,157600.0
2008-05-06 11:00:00,36.47,36.48,36.42,36.46,108200.0,24.401,24.4077,24.3675,24.3943,108200.0
2008-05-06 11:10:00,36.46,36.49,36.44,36.49,96200.0,24.3943,24.4144,24.3809,24.4144,96200.0
2008-05-06 11:20:00,36.49,36.52,36.49,36.49,145800.0,24.4144,24.4344,24.4144,24.4144,145800.0
2008-05-06 11:30:00,36.49,36.51,36.45,36.45,282600.0,24.4144,24.4278,24.3876,24.3876,282600.0
2008-05-06 11:40:00,36.43,36.51,36.42,36.51,41000.0,24.3742,24.4278,24.3675,24.4278,41000.0
2008-05-06 11:50:00,36.51,36.56,36.47,36.54,58400.0,24.4278,24.4612,24.401,24.4478,58400.0
2008-05-06 12:00:00,36.55,36.61,36.55,36.59,84600.0,24.4545,24.4947,24.4545,24.4813,84600.0
2008-05-06 12:10:00,36.6,36.61,36.56,36.59,95200.0,24.488,24.4947,24.4612,24.4813,95200.0
2008-05-06 12:20:00,36.6,36.63,36.54,36.56,91600.0,24.488,24.508,24.4478,24.4612,91600.0
2008-05-06 12:30:00,36.56,36.6,36.56,36.58,118000.0,24.4612,24.488,24.4612,24.4746,118000.0
2008-05-06 12:40:00,36.58,36.67,36.58,36.67,87000.0,24.4746,24.5348,24.4746,24.5348,87000.0
2008-05-06 12:50:00,36.67,36.72,36.66,36.7,128000.0,24.5348,24.5683,24.5281,24.5549,128000.0
2008-05-06 13:00:00,36.7,36.7,36.58,36.6,86800.0,24.5549,24.5549,24.4746,24.488,86800.0
2008-05-06 13:10:00,36.6,36.61,36.58,36.6,40000.0,24.488,24.4947,24.4746,24.488,40000.0
2008-05-06 13:20:00,36.59,36.63,36.59,36.63,70200.0,24.4813,24.508,24.4813,24.508,70200.0
2008-05-06 13:30:00,36.63,36.73,36.62,36.73,138400.0,24.508,24.575,24.5014,24.575,138400.0
2008-05-06 13:40:00,36.7,36.73,36.69,36.71,56200.0,24.5549,24.575,24.5482,24.5616,56200.0
2008-05-06 13:50:00,36.71,36.73,36.7,36.71,44400.0,24.5616,24.575,24.5549,24.5616,44400.0
2008-05-06 14:00:00,36.72,36.72,36.65,36.67,98200.0,24.5683,24.5683,24.5214,24.5348,98200.0
2008-05-06 14:10:00,36.67,36.68,36.65,36.65,102600.0,24.5348,24.5415,24.5214,24.5214,102600.0
2008-05-06 14:20:00,36.65,36.66,36.63,36.65,74600.0,24.5214,24.5281,24.508,24.5214,74600.0
2008-05-06 14:30:00,36.65,36.65,36.63,36.64,59200.0,24.5214,24.5214,24.508,24.5147,59200.0
2008-05-06 14:40:00,36.64,36.67,36.64,36.67,57200.0,24.5147,24.5348,24.5147,24.5348,57200.0
2008-05-06 14:50:00,36.67,36.74,36.67,36.72,56200.0,24.5348,24.5816,24.5348,24.5683,56200.0
2008-05-06 15:00:00,36.72,36.77,36.72,36.76,96000.0,24.5683,24.6017,24.5683,24.595,96000.0
2008-05-06 15:10:00,36.76,36.78,36.72,36.72,170400.0,24.595,24.6084,24.5683,24.5683,170400.0
2008-05-06 15:20:00,36.72,36.73,36.68,36.69,95200.0,24.5683,24.575,24.5415,24.5482,95200.0
2008-05-06 15:30:00,36.69,36.74,36.68,36.71,178400.0,24.5482,24.5816,24.5415,24.5616,178400.0
2008-05-06 15:40:00,36.72,36.72,36.63,36.65,254000.0,24.5683,24.5683,24.508,24.5214,254000.0
2008-05-06 15:50:00,36.66,36.69,36.64,36.65,327400.0,24.5281,24.5482,24.5147,24.5214,327400.0
2008-05-07 09:30:00,36.69,36.69,36.48,36.54,285000.0,24.5482,24.5482,24.4077,24.4478,285000.0
2008-05-07 09:40:00,36.53,36.76,36.52,36.65,194400.0,24.4411,24.595,24.4344,24.5214,194400.0
2008-05-07 09:50:00,36.65,36.7,36.49,36.5,315000.0,24.5214,24.5549,24.4144,24.4211,315000.0
2008-05-07 10:00:00,36.51,36.53,36.46,36.49,227400.0,24.4278,24.4411,24.3943,24.4144,227400.0
2008-05-07 10:10:00,36.49,36.52,36.44,36.51,150000.0,24.4144,24.4344,24.3809,24.4278,150000.0
2008-05-07 10:20:00,36.51,36.6,36.5,36.51,108400.0,24.4278,24.488,24.4211,24.4278,108400.0
2008-05-07 10:30:00,36.51,36.55,36.51,36.54,111000.0,24.4278,24.4545,24.4278,24.4478,111000.0
2008-05-07 10:40:00,36.54,36.55,36.48,36.5,110600.0,24.4478,24.4545,24.4077,24.4211,110600.0
2008-05-07 10:50:00,36.51,36.51,36.38,36.44,131400.0,24.4278,24.4278,24.3408,24.3809,131400.0
2008-05-07 11:00:00,36.45,36.51,36.4,36.49,138600.0,24.3876,24.4278,24.3542,24.4144,138600.0
2008-05-07 11:10:00,36.48,36.48,36.43,36.45,166800.0,24.4077,24.4077,24.3742,24.3876,166800.0
2008-05-07 11:20:00,36.45,36.47,36.45,36.45,189800.0,24.3876,24.401,24.3876,24.3876,189800.0
2008-05-07 11:30:00,36.46,36.5,36.38,36.4,159800.0,24.3943,24.4211,24.3408,24.3542,159800.0
2008-05-07 11:40:00,36.4,36.4,36.38,36.39,128600.0,24.3542,24.3542,24.3408,24.3475,128600.0
2008-05-07 11:50:00,36.4,36.4,36.27,36.37,129800.0,24.3542,24.3542,24.2672,24.3341,129800.0
2008-05-07 12:00:00,36.37,36.42,36.35,36.42,89200.0,24.3341,24.3675,24.3207,24.3675,89200.0
2008-05-07 12:10:00,36.41,36.42,36.35,36.36,135200.0,24.3608,24.3675,24.3207,24.3274,135200.0
2008-05-07 12:20:00,36.35,36.42,36.35,36.4,140800.0,24.3207,24.3675,24.3207,24.3542,140800.0
2008-05-07 12:30:00,36.4,36.41,36.35,36.35,95000.0,24.3542,24.3608,24.3207,24.3207,95000.0
2008-05-07 12:40:00,36.35,36.35,36.34,36.34,59400.0,24.3207,24.3207,24.314,24.314,59400.0
2008-05-07 12:50:00,36.34,36.35,36.3,36.31,68000.0,24.314,24.3207,24.2872,24.2939,68000.0
2008-05-07 13:00:00,36.3,36.31,36.24,36.24,196800.0,24.2872,24.2939,24.2471,24.2471,196800.0
2008-05-07 13:10:00,36.24,36.24,36.17,36.18,139600.0,24.2471,24.2471,24.2003,24.207,139600.0
2008-05-07 13:20:00,36.18,36.19,36.16,36.16,106400.0,24.207,24.2137,24.1936,24.1936,106400.0
2008-05-07 13:30:00,36.16,36.18,36.14,36.15,113400.0,24.1936,24.207,24.1802,24.1869,113400.0
2008-05-07 13:40:00,36.15,36.15,36.12,36.13,128800.0,24.1869,24.1869,24.1668,24.1735,128800.0
2008-05-07 13:50:00,36.13,36.13,36.1,36.11,129600.0,24.1735,24.1735,24.1534,24.1601,129600.0
2008-05-07 14:00:00,36.11,36.15,36.1,36.13,224400.0,24.1601,24.1869,24.1534,24.1735,224400.0
2008-05-07 14:10:00,36.13,36.14,36.07,36.08,164800.0,24.1735,24.1802,24.1334,24.1401,164800.0
2008-05-07 14:20:00,36.08,36.08,36.01,36.01,174000.0,24.1401,24.1401,24.0932,24.0932,174000.0
2008-05-07 14:30:00,36.01,36.04,35.97,35.99,549400.0,24.0932,24.1133,24.0665,24.0798,549400.0
2008-05-07 14:40:00,35.99,36.02,35.94,35.99,173000.0,24.0798,24.0999,24.0464,24.0798,173000.0
2008-05-07 14:50:00,35.99,36.02,35.96,36.0,164000.0,24.0798,24.0999,24.0598,24.0865,164000.0
2008-05-07 15:00:00,36.0,36.02,35.96,36.0,208600.0,24.0865,24.0999,24.0598,24.0865,208600.0
2008-05-07 15:10:00,36.0,36.07,35.99,36.05,165800.0,24.0865,24.1334,24.0798,24.12,165800.0
2008-05-07 15:20:00,36.05,36.06,35.92,35.99,233400.0,24.12,24.1267,24.033,24.0798,233400.0
2008-05-07 15:30:00,35.99,36.07,35.97,36.04,335000.0,24.0798,24.1334,24.0665,24.1133,335000.0
2008-05-07 15:40:00,36.04,36.12,36.01,36.02,467200.0,24.1133,24.1668,24.0932,24.0999,467200.0
2008-05-07 15:50:00,36.02,36.03,35.94,35.96,441600.0,24.0999,24.1066,24.0464,24.0598,441600.0
2008-05-08 09:30:00,36.04,36.18,36.0,36.08,363800.0,24.1133,24.207,24.0865,24.1401,363800.0
2008-05-08 09:40:00,36.07,36.17,36.05,36.16,227200.0,24.1334,24.2003,24.12,24.1936,227200.0
2008-05-08 09:50:00,36.16,36.2,36.11,36.15,305000.0,24.1936,24.2203,24.1601,24.1869,305000.0
2008-05-08 10:00:00,36.14,36.14,36.05,36.09,95800.0,24.1802,24.1802,24.12,24.1467,95800.0
2008-05-08 10:10:00,36.1,36.1,36.04,36.09,159800.0,24.1534,24.1534,24.1133,24.1467,159800.0
2008-05-08 10:20:00,36.09,36.1,36.05,36.1,98800.0,24.1467,24.1534,24.12,24.1534,98800.0
2008-05-08 10:30:00,36.09,36.1,36.01,36.05,131000.0,24.1467,24.1534,24.0932,24.12,131000.0
2008-05-08 10:40:00,36.05,36.07,36.05,36.06,123200.0,24.12,24.1334,24.12,24.1267,123200.0
2008-05-08 10:50:00,36.06,36.06,36.03,36.05,85600.0,24.1267,24.1267,24.1066,24.12,85600.0
2008-05-08 11:00:00,36.05,36.06,36.02,36.05,102400.0,24.12,24.1267,24.0999,24.12,102400.0
2008-05-08 11:10:00,36.06,36.06,36.02,36.04,68600.0,24.1267,24.1267,24.0999,24.1133,68600.0
2008-05-08 11:20:00,36.04,36.09,36.02,36.05,110200.0,24.1133,24.1467,24.0999,24.12,110200.0
2008-05-08 11:30:00,36.03,36.06,35.98,35.99,183200.0,24.1066,24.1267,24.0731,24.0798,183200.0
2008-05-08 11:40:00,36.0,36.01,35.96,35.99,101000.0,24.0865,24.0932,24.0598,24.0798,101000.0
2008-05-08 11:50:00,35.99,36.0,35.96,35.97,54800.0,24.0798,24.0865,24.0598,24.0665,54800.0
2008-05-08 12:00:00,35.97,35.99,35.96,35.97,92200.0,24.0665,24.0798,24.0598,24.0665,92200.0
2008-05-08 12:10:00,35.98,35.99,35.93,35.95,86000.0,24.0731,24.0798,24.0397,24.0531,86000.0
2008-05-08 12:20:00,35.95,35.97,35.94,35.95,60800.0,24.0531,24.0665,24.0464,24.0531,60800.0
2008-05-08 12:30:00,35.95,35.96,35.91,35.92,78600.0,24.0531,24.0598,24.0263,24.033,78600.0
2008-05-08 12:40:00,35.92,35.94,35.88,35.9,90600.0,24.033,24.0464,24.0062,24.0196,90600.0
2008-05-08 12:50:00,35.9,35.93,35.9,35.93,74800.0,24.0196,24.0397,24.0196,24.0397,74800.0
2008-05-08 13:00:00,35.93,35.94,35.91,35.92,59600.0,24.0397,24.0464,24.0263,24.033,59600.0
2008-05-08 13:10:00,35.91,35.92,35.88,35.91,60800.0,24.0263,24.033,24.0062,24.0263,60800.0
2008-05-08 13:20:00,35.91,35.94,35.89,35.9,275800.0,24.0263,24.0464,24.0129,24.0196,275800.0
2008-05-08 13:30:00,35.9,35.91,35.83,35.85,332400.0,24.0196,24.0263,23.9728,23.9862,332400.0
2008-05-08 13:40:00,35.85,35.88,35.82,35.87,190800.0,23.9862,24.0062,23.9661,23.9995,190800.0
2008-05-08 13:50:00,35.87,35.89,35.84,35.85,162200.0,23.9995,24.0129,23.9795,23.9862,162200.0
2008-05-08 14:00:00,35.85,35.87,35.83,35.85,143400.0,23.9862,23.9995,23.9728,23.9862,143400.0
2008-05-08 14:10:00,35.85,35.85,35.8,35.83,142600.0,23.9862,23.9862,23.9527,23.9728,142600.0
2008-05-08 14:20:00,35.82,35.85,35.8,35.82,150600.0,23.9661,23.9862,23.9527,23.9661,150600.0
2008-05-08 14:30:00,35.82,35.82,35.81,35.81,73600.0,23.9661,23.9661,23.9594,23.9594,73600.0
2008-05-08 14:40:00,35.81,35.81,35.75,35.77,138400.0,23.9594,23.9594,23.9193,23.9326,138400.0
2008-05-08 14:50:00,35.77,35.78,35.74,35.74,270800.0,23.9326,23.9393,23.9126,23.9126,270800.0
2008-05-08 15:00:00,35.74,35.8,35.74,35.76,209000.0,23.9126,23.9527,23.9126,23.926,209000.0
2008-05-08 15:10:00,35.77,35.77,35.68,35.71,214600.0,23.9326,23.9326,23.8724,23.8925,214600.0
2008-05-08 15:20:00,35.71,35.77,35.69,35.74,287800.0,23.8925,23.9326,23.8791,23.9126,287800.0
2008-05-08 15:30:00,35.74,35.78,35.73,35.78,290600.0,23.9126,23.9393,23.9059,23.9393,290600.0
2008-05-08 15:40:00,35.79,35.79,35.75,35.76,288800.0,23.946,23.946,23.9193,23.926,288800.0
2008-05-08 15:50:00,35.76,35.83,35.76,35.83,549200.0,23.926,23.9728,23.926,23.9728,549200.0
2008-05-09 09:30:00,35.63,35.82,35.6,35.72,250200.0,23.839,23.9661,23.8189,23.8992,250200.0
2008-05-09 09:40:00,35.72,35.76,35.65,35.67,145200.0,23.8992,23.926,23.8524,23.8657,145200.0
2008-05-09 09:50:00,35.67,35.78,35.67,35.74,216400.0,23.8657,23.9393,23.8657,23.9126,216400.0
2008-05-09 10:00:00,35.74,35.81,35.72,35.73,260800.0,23.9126,23.9594,23.8992,23.9059,260800.0
2008-05-09 10:10:00,35.73,35.74,35.67,35.72,184200.0,23.9059,23.9126,23.8657,23.8992,184200.0
2008-05-09 10:20:00,35.74,35.77,35.64,35.74,175600.0,23.9126,23.9326,23.8457,23.9126,175600.0
2008-05-09 10:30:00,35.74,35.75,35.6,35.63,195000.0,23.9126,23.9193,23.8189,23.839,195000.0
2008-05-09 10:40:00,35.63,35.71,35.63,35.68,153400.0,23.839,23.8925,23.839,23.8724,153400.0
2008-05-09 10:50:00,35.68,35.7,35.67,35.69,54800.0,23.8724,23.8858,23.8657,23.8791,54800.0
2008-05-09 11:00:00,35.69,35.74,35.65,35.65,93200.0,23.8791,23.9126,23.8524,23.8524,93200.0
2008-05-09 11:10:00,35.65,35.72,35.65,35.7,95400.0,23.8524,23.8992,23.8524,23.8858,95400.0
2008-05-09 11:20:00,35.7,35.72,35.68,35.7,141400.0,23.8858,23.8992,23.8724,23.8858,141400.0
2008-05-09 11:30:00,35.71,35.72,35.68,35.68,100800.0,23.8925,23.8992,23.8724,23.8724,100800.0
2008-05-09 11:40:00,35.68,35.73,35.66,35.71,112800.0,23.8724,23.9059,23.859,23.8925,112800.0
2008-05-09 11:50:00,35.71,35.76,35.69,35.73,76000.0,23.8925,23.926,23.8791,23.9059,76000.0
2008-05-09 12:00:00,35.73,35.77,35.71,35.73,94000.0,23.9059,23.9326,23.8925,23.9059,94000.0
2008-05-09 12:10:00,35.73,35.76,35.69,35.7,235400.0,23.9059,23.926,23.8791,23.8858,235400.0
2008-05-09 12:20:00,35.69,35.72,35.69,35.69,79600.0,23.8791,23.8992,23.8791,23.8791,79600.0
2008-05-09 12:30:00,35.69,35.73,35.68,35.72,104400.0,23.8791,23.9059,23.8724,23.8992,104400.0
2008-05-09 12:40:00,35.72,35.76,35.7,35.75,106000.0,23.8992,23.926,23.8858,23.9193,106000.0
2008-05-09 12:50:00,35.75,35.76,35.74,35.76,104400.0,23.9193,23.926,23.9126,23.926,104400.0
2008-05-09 13:00:00,35.76,35.77,35.7,35.71,162000.0,23.926,23.9326,23.8858,23.8925,162000.0
2008-05-09 13:10:00,35.71,35.71,35.63,35.64,110200.0,23.8925,23.8925,23.839,23.8457,110200.0
2008-05-09 13:20:00,35.63,35.69,35.62,35.66,164000.0,23.839,23.8791,23.8323,23.859,164000.0
2008-05-09 13:30:00,35.66,35.72,35.61,35.72,219400.0,23.859,23.8992,23.8256,23.8992,219400.0
2008-05-09 13:40:00,35.72,35.74,35.7,35.72,104000.0,23.8992,23.9126,23.8858,23.8992,104000.0
2008-05-09 13:50:00,35.72,35.77,35.72,35.75,161400.0,23.8992,23.9326,23.8992,23.9193,161400.0
2008-05-09 14:00:00,35.74,35.76,35.7,35.71,174800.0,23.9126,23.926,23.8858,23.8925,174800.0
2008-05-09 14:10:00,35.71,35.75,35.7,35.7,125000.0,23.8925,23.9193,23.8858,23.8858,125000.0
2008-05-09 14:20:00,35.7,35.7,35.6,35.6,161400.0,23.8858,23.8858,23.8189,23.8189,161400.0
2008-05-09 14:30:00,35.6,35.67,35.57,35.67,200000.0,23.8189,23.8657,23.7988,23.8657,200000.0
2008-05-09 14:40:00,35.67,35.69,35.64,35.68,112800.0,23.8657,23.8791,23.8457,23.8724,112800.0
2008-05-09 14:50:00,35.68,35.7,35.66,35.7,85800.0,23.8724,23.8858,23.859,23.8858,85800.0
2008-05-09 15:00:00,35.69,35.69,35.64,35.65,202600.0,23.8791,23.8791,23.8457,23.8524,202600.0
2008-05-09 15:10:00,35.66,35.66,35.63,35.65,565400.0,23.859,23.859,23.839,23.8524,565400.0
2008-05-09 15:20:00,35.65,35.68,35.63,35.66,405200.0,23.8524,23.8724,23.839,23.859,405200.0
2008-05-09 15:30:00,35.65,35.68,35.63,35.65,300600.0,23.8524,23.8724,23.839,23.8524,300600.0
2008-05-09 15:40:00,35.65,35.66,35.57,35.57,312200.0,23.8524,23.859,23.7988,23.7988,312200.0
2008-05-09 15:50:00,35.58,35.66,35.55,35.6,623200.0,23.8055,23.859,23.7854,23.8189,623200.0
2008-05-12 09:30:00,35.63,35.76,35.62,35.75,178400.0,23.839,23.926,23.8323,23.9193,178400.0
2008-05-12 09:40:00,35.76,35.8,35.74,35.76,149000.0,23.926,23.9527,23.9126,23.926,149000.0
2008-05-12 09:50:00,35.74,35.76,35.68,35.72,144000.0,23.9126,23.926,23.8724,23.8992,144000.0
2008-05-12 10:00:00,35.73,35.75,35.63,35.65,180400.0,23.9059,23.9193,23.839,23.8524,180400.0
2008-05-12 10:10:00,35.63,35.67,35.49,35.49,136600.0,23.839,23.8657,23.7453,23.7453,136600.0
2008-05-12 10:20:00,35.49,35.62,35.49,35.59,130400.0,23.7453,23.8323,23.7453,23.8122,130400.0
2008-05-12 10:30:00,35.6,35.66,35.56,35.58,274600.0,23.8189,23.859,23.7921,23.8055,274600.0
2008-05-12 10:40:00,35.57,35.58,35.47,35.47,208200.0,23.7988,23.8055,23.7319,23.7319,208200.0
2008-05-12 10:50:00,35.47,35.51,35.38,35.43,162600.0,23.7319,23.7587,23.6717,23.7052,162600.0
2008-05-12 11:00:00,35.43,35.52,35.38,35.42,134400.0,23.7052,23.7654,23.6717,23.6985,134400.0
2008-05-12 11:10:00,35.43,35.48,35.41,35.43,98000.0,23.7052,23.7386,23.6918,23.7052,98000.0
2008-05-12 11:20:00,35.43,35.5,35.43,35.48,61600.0,23.7052,23.752,23.7052,23.7386,61600.0
2008-05-12 11:30:00,35.49,35.52,35.46,35.5,66800.0,23.7453,23.7654,23.7252,23.752,66800.0
2008-05-12 11:40:00,35.5,35.51,35.43,35.46,139200.0,23.752,23.7587,23.7052,23.7252,139200.0
2008-05-12 11:50:00,35.47,35.52,35.45,35.52,121400.0,23.7319,23.7654,23.7185,23.7654,121400.0
2008-05-12 12:00:00,35.52,35.54,35.45,35.48,67200.0,23.7654,23.7788,23.7185,23.7386,67200.0
2008-05-12 12:10:00,35.47,35.49,35.46,35.48,132800.0,23.7319,23.7453,23.7252,23.7386,132800.0
2008-05-12 12:20:00,35.48,35.5,35.43,35.46,77000.0,23.7386,23.752,23.7052,23.7252,77000.0
2008-05-12 12:30:00,35.46,35.48,35.42,35.42,69400.0,23.7252,23.7386,23.6985,23.6985,69400.0
2008-05-12 12:40:00,35.42,35.48,35.4,35.43,123200.0,23.6985,23.7386,23.6851,23.7052,123200.0
2008-05-12 12:50:00,35.42,35.44,35.41,35.42,96000.0,23.6985,23.7118,23.6918,23.6985,96000.0
2008-05-12 13:00:00,35.42,35.44,35.38,35.39,73200.0,23.6985,23.7118,23.6717,23.6784,73200.0
2008-05-12 13:10:00,35.39,35.45,35.39,35.44,82200.0,23.6784,23.7185,23.6784,23.7118,82200.0
2008-05-12 13:20:00,35.43,35.44,35.4,35.42,83400.0,23.7052,23.7118,23.6851,23.6985,83400.0
2008-05-12 13:30:00,35.42,35.44,35.4,35.43,77200.0,23.6985,23.7118,23.6851,23.7052,77200.0
2008-05-12 13:40:00,35.43,35.51,35.42,35.5,152600.0,23.7052,23.7587,23.6985,23.752,152600.0
2008-05-12 13:50:00,35.51,35.52,35.49,35.49,151600.0,23.7587,23.7654,23.7453,23.7453,151600.0
2008-05-12 14:00:00,35.5,35.51,35.49,35.49,147800.0,23.752,23.7587,23.7453,23.7453,147800.0
2008-05-12 14:10:00,35.49,35.49,35.44,35.47,166000.0,23.7453,23.7453,23.7118,23.7319,166000.0
2008-05-12 14:20:00,35.47,35.51,35.47,35.5,121400.0,23.7319,23.7587,23.7319,23.752,121400.0
2008-05-12 14:30:00,35.51,35.52,35.46,35.51,159800.0,23.7587,23.7654,23.7252,23.7587,159800.0
2008-05-12 14:40:00,35.51,35.52,35.44,35.47,130000.0,23.7587,23.7654,23.7118,23.7319,130000.0
2008-05-12 14:50:00,35.48,35.48,35.42,35.44,124000.0,23.7386,23.7386,23.6985,23.7118,124000.0
2008-05-12 15:00:00,35.45,35.48,35.41,35.41,235400.0,23.7185,23.7386,23.6918,23.6918,235400.0
2008-05-12 15:10:00,35.41,35.48,35.41,35.47,618000.0,23.6918,23.7386,23.6918,23.7319,618000.0
2008-05-12 15:20:00,35.47,35.49,35.45,35.48,159800.0,23.7319,23.7453,23.7185,23.7386,159800.0
2008-05-12 15:30:00,35.48,35.52,35.47,35.5,274000.0,23.7386,23.7654,23.7319,23.752,274000.0
2008-05-12 15:40:00,35.5,35.51,35.45,35.48,260200.0,23.752,23.7587,23.7185,23.7386,260200.0
2008-05-12 15:50:00,35.48,35.52,35.47,35.52,294400.0,23.7386,23.7654,23.7319,23.7654,294400.0
2008-05-13 09:30:00,35.52,35.74,35.5,35.6,331200.0,23.7654,23.9126,23.752,23.8189,331200.0
2008-05-13 09:40:00,35.6,35.61,35.51,35.56,187000.0,23.8189,23.8256,23.7587,23.7921,187000.0
2008-05-13 09:50:00,35.56,35.56,35.49,35.51,195200.0,23.7921,23.7921,23.7453,23.7587,195200.0
2008-05-13 10:00:00,35.5,35.57,35.48,35.55,606000.0,23.752,23.7988,23.7386,23.7854,606000.0
2008-05-13 10:10:00,35.55,35.56,35.49,35.5,244000.0,23.7854,23.7921,23.7453,23.752,244000.0
2008-05-13 10:20:00,35.51,35.56,35.5,35.55,186800.0,23.7587,23.7921,23.752,23.7854,186800.0
2008-05-13 10:30:00,35.55,35.58,35.54,35.56,247600.0,23.7854,23.8055,23.7788,23.7921,247600.0
2008-05-13 10:40:00,35.56,35.58,35.51,35.51,131400.0,23.7921,23.8055,23.7587,23.7587,131400.0
2008-05-13 10:50:00,35.52,35.6,35.51,35.57,76200.0,23.7654,23.8189,23.7587,23.7988,76200.0
2008-05-13 11:00:00,35.57,35.59,35.54,35.56,128600.0,23.7988,23.8122,23.7788,23.7921,128600.0
2008-05-13 11:10:00,35.56,35.58,35.54,35.55,134000.0,23.7921,23.8055,23.7788,23.7854,134000.0
2008-05-13 11:20:00,35.55,35.57,35.54,35.56,280600.0,23.7854,23.7988,23.7788,23.7921,280600.0
2008-05-13 11:30:00,35.56,35.57,35.51,35.56,251800.0,23.7921,23.7988,23.7587,23.7921,251800.0
2008-05-13 11:40:00,35.55,35.62,35.54,35.59,235800.0,23.7854,23.8323,23.7788,23.8122,235800.0
2008-05-13 11:50:00,35.59,35.63,35.59,35.63,175800.0,23.8122,23.839,23.8122,23.839,175800.0
2008-05-13 12:00:00,35.63,35.64,35.58,35.59,301000.0,23.839,23.8457,23.8055,23.8122,301000.0
2008-05-13 12:10:00,35.59,35.6,35.54,35.6,166400.0,23.8122,23.8189,23.7788,23.8189,166400.0
2008-05-13 12:20:00,35.6,35.63,35.59,35.63,113200.0,23.8189,23.839,23.8122,23.839,113200.0
2008-05-13 12:30:00,35.63,35.65,35.58,35.62,151200.0,23.839,23.8524,23.8055,23.8323,151200.0
2008-05-13 12:40:00,35.63,35.66,35.6,35.63,144400.0,23.839,23.859,23.8189,23.839,144400.0
2008-05-13 12:50:00,35.63,35.63,35.59,35.61,138600.0,23.839,23.839,23.8122,23.8256,138600.0
2008-05-13 13:00:00,35.61,35.63,35.58,35.6,196600.0,23.8256,23.839,23.8055,23.8189,196600.0
2008-05-13 13:10:00,35.6,35.6,35.57,35.57,116800.0,23.8189,23.8189,23.7988,23.7988,116800.0
2008-05-13 13:20:00,35.58,35.58,35.5,35.51,130000.0,23.8055,23.8055,23.752,23.7587,130000.0
2008-05-13 13:30:00,35.51,35.57,35.5,35.56,101800.0,23.7587,23.7988,23.752,23.7921,101800.0
2008-05-13 13:40:00,35.56,35.57,35.52,35.52,82800.0,23.7921,23.7988,23.7654,23.7654,82800.0
2008-05-13 13:50:00,35.52,35.58,35.52,35.56,74800.0,23.7654,23.8055,23.7654,23.7921,74800.0
2008-05-13 14:00:00,35.56,35.58,35.54,35.55,96400.0,23.7921,23.8055,23.7788,23.7854,96400.0
2008-05-13 14:10:00,35.56,35.56,35.51,35.52,112800.0,23.7921,23.7921,23.7587,23.7654,112800.0
2008-05-13 14:20:00,35.52,35.52,35.48,35.49,197200.0,23.7654,23.7654,23.7386,23.7453,197200.0
2008-05-13 14:30:00,35.5,35.52,35.49,35.51,190200.0,23.752,23.7654,23.7453,23.7587,190200.0
2008-05-13 14:40:00,35.51,35.52,35.49,35.49,205800.0,23.7587,23.7654,23.7453,23.7453,205800.0
2008-05-13 14:50:00,35.49,35.52,35.49,35.51,194800.0,23.7453,23.7654,23.7453,23.7587,194800.0
2008-05-13 15:00:00,35.5,35.51,35.49,35.5,212200.0,23.752,23.7587,23.7453,23.752,212200.0
2008-05-13 15:10:00,35.51,35.51,35.44,35.45,267600.0,23.7587,23.7587,23.7118,23.7185,267600.0
2008-05-13 15:20:00,35.45,35.45,35.42,35.43,300000.0,23.7185,23.7185,23.6985,23.7052,300000.0
2008-05-13 15:30:00,35.43,35.44,35.42,35.44,429000.0,23.7052,23.7118,23.6985,23.7118,429000.0
2008-05-13 15:40:00,35.43,35.45,35.36,35.38,671400.0,23.7052,23.7185,23.6583,23.6717,671400.0
2008-05-13 15:50:00,35.38,35.45,35.35,35.42,649600.0,23.6717,23.7185,23.6516,23.6985,649600.0
2008-05-14 09:30:00,35.49,35.71,35.49,35.69,188600.0,23.7453,23.8925,23.7453,23.8791,188600.0
2008-05-14 09:40:00,35.68,35.68,35.57,35.64,319000.0,23.8724,23.8724,23.7988,23.8457,319000.0
2008-05-14 09:50:00,35.64,35.69,35.63,35.66,363000.0,23.8457,23.8791,23.839,23.859,363000.0
2008-05-14 10:00:00,35.66,35.67,35.57,35.62,210000.0,23.859,23.8657,23.7988,23.8323,210000.0
2008-05-14 10:10:00,35.63,35.66,35.58,35.65,135600.0,23.839,23.859,23.8055,23.8524,135600.0
2008-05-14 10:20:00,35.65,35.65,35.57,35.62,164400.0,23.8524,23.8524,23.7988,23.8323,164400.0
2008-05-14 10:30:00,35.62,35.66,35.6,35.63,162600.0,23.8323,23.859,23.8189,23.839,162600.0
2008-05-14 10:40:00,35.63,35.65,35.59,35.6,137000.0,23.839,23.8524,23.8122,23.8189,137000.0
2008-05-14 10:50:00,35.6,35.65,35.59,35.63,142800.0,23.8189,23.8524,23.8122,23.839,142800.0
2008-05-14 11:00:00,35.63,35.68,35.62,35.66,95000.0,23.839,23.8724,23.8323,23.859,95000.0
2008-05-14 11:10:00,35.66,35.7,35.62,35.63,112200.0,23.859,23.8858,23.8323,23.839,112200.0
2008-05-14 11:20:00,35.63,35.69,35.6,35.69,167400.0,23.839,23.8791,23.8189,23.8791,167400.0
2008-05-14 11:30:00,35.7,35.74,35.7,35.74,112400.0,23.8858,23.9126,23.8858,23.9126,112400.0
2008-05-14 11:40:00,35.73,35.76,35.7,35.75,123000.0,23.9059,23.926,23.8858,23.9193,123000.0
2008-05-14 11:50:00,35.75,35.75,35.69,35.7,345000.0,23.9193,23.9193,23.8791,23.8858,345000.0
2008-05-14 12:00:00,35.7,35.75,35.7,35.75,85000.0,23.8858,23.9193,23.8858,23.9193,85000.0
2008-05-14 12:10:00,35.75,35.75,35.41,35.75,76000.0,23.9193,23.9193,23.6918,23.9193,76000.0
2008-05-14 12:20:00,35.74,35.75,35.72,35.74,352000.0,23.9126,23.9193,23.8992,23.9126,352000.0
2008-05-14 12:30:00,35.74,35.77,35.72,35.77,89200.0,23.9126,23.9326,23.8992,23.9326,89200.0
2008-05-14 12:40:00,35.76,35.77,35.72,35.72,65400.0,23.926,23.9326,23.8992,23.8992,65400.0
2008-05-14 12:50:00,35.73,35.77,35.72,35.76,73000.0,23.9059,23.9326,23.8992,23.926,73000.0
2008-05-14 13:00:00,35.77,35.82,35.73,35.81,67400.0,23.9326,23.9661,23.9059,23.9594,67400.0
2008-05-14 13:10:00,35.81,35.82,35.8,35.82,50600.0,23.9594,23.9661,23.9527,23.9661,50600.0
2008-05-14 13:20:00,35.81,35.85,35.81,35.85,82200.0,23.9594,23.9862,23.9594,23.9862,82200.0
2008-05-14 13:30:00,35.85,35.85,35.81,35.84,68200.0,23.9862,23.9862,23.9594,23.9795,68200.0
2008-05-14 13:40:00,35.84,35.85,35.82,35.84,109800.0,23.9795,23.9862,23.9661,23.9795,109800.0
2008-05-14 13:50:00,35.84,35.85,35.82,35.84,117600.0,23.9795,23.9862,23.9661,23.9795,117600.0
2008-05-14 14:00:00,35.85,35.86,35.84,35.85,183200.0,23.9862,23.9929,23.9795,23.9862,183200.0
2008-05-14 14:10:00,35.85,35.86,35.83,35.85,131800.0,23.9862,23.9929,23.9728,23.9862,131800.0
2008-05-14 14:20:00,35.85,35.85,35.81,35.83,165600.0,23.9862,23.9862,23.9594,23.9728,165600.0
2008-05-14 14:30:00,35.83,35.85,35.81,35.82,343600.0,23.9728,23.9862,23.9594,23.9661,343600.0
2008-05-14 14:40:00,35.83,35.85,35.82,35.84,231400.0,23.9728,23.9862,23.9661,23.9795,231400.0
2008-05-14 14:50:00,35.83,35.88,35.83,35.85,105600.0,23.9728,24.0062,23.9728,23.9862,105600.0
2008-05-14 15:00:00,35.85,35.86,35.84,35.84,252600.0,23.9862,23.9929,23.9795,23.9795,252600.0
2008-05-14 15:10:00,35.85,35.85,35.82,35.83,217200.0,23.9862,23.9862,23.9661,23.9728,217200.0
2008-05-14 15:20:00,35.84,35.85,35.81,35.83,482200.0,23.9795,23.9862,23.9594,23.9728,482200.0
2008-05-14 15:30:00,35.83,35.84,35.8,35.83,612800.0,23.9728,23.9795,23.9527,23.9728,612800.0
2008-05-14 15:40:00,35.83,35.84,35.74,35.75,555600.0,23.9728,23.9795,23.9126,23.9193,555600.0
2008-05-14 15:50:00,35.76,35.8,35.68,35.76,629600.0,23.926,23.9527,23.8724,23.926,629600.0
2008-05-15 09:30:00,35.89,36.1,35.7,35.78,322800.0,24.0129,24.1534,23.8858,23.9393,322800.0
2008-05-15 09:40:00,35.79,35.94,35.7,35.74,293200.0,23.946,24.0464,23.8858,23.9126,293200.0
2008-05-15 09:50:00,35.73,35.77,35.68,35.73,222400.0,23.9059,23.9326,23.8724,23.9059,222400.0
2008-05-15 10:00:00,35.73,35.77,35.7,35.75,225600.0,23.9059,23.9326,23.8858,23.9193,225600.0
2008-05-15 10:10:00,35.76,35.79,35.72,35.76,240800.0,23.926,23.946,23.8992,23.926,240800.0
2008-05-15 10:20:00,35.76,35.82,35.75,35.79,187600.0,23.926,23.9661,23.9193,23.946,187600.0
2008-05-15 10:30:00,35.79,35.81,35.74,35.74,162200.0,23.946,23.9594,23.9126,23.9126,162200.0
2008-05-15 10:40:00,35.75,35.78,35.74,35.77,104600.0,23.9193,23.9393,23.9126,23.9326,104600.0
2008-05-15 10:50:00,35.77,35.77,35.76,35.77,92200.0,23.9326,23.9326,23.926,23.9326,92200.0
2008-05-15 11:00:00,35.77,35.77,35.74,35.75,152600.0,23.9326,23.9326,23.9126,23.9193,152600.0
2008-05-15 11:10:00,35.75,35.77,35.74,35.77,166800.0,23.9193,23.9326,23.9126,23.9326,166800.0
2008-05-15 11:20:00,35.77,35.77,35.74,35.75,87400.0,23.9326,23.9326,23.9126,23.9193,87400.0
2008-05-15 11:30:00,35.76,35.76,35.72,35.75,107000.0,23.926,23.926,23.8992,23.9193,107000.0
2008-05-15 11:40:00,35.74,35.77,35.66,35.66,140400.0,23.9126,23.9326,23.859,23.859,140400.0
2008-05-15 11:50:00,35.66,35.7,35.63,35.66,196600.0,23.859,23.8858,23.839,23.859,196600.0
2008-05-15 12:00:00,35.65,35.74,35.65,35.74,150400.0,23.8524,23.9126,23.8524,23.9126,150400.0
2008-05-15 12:10:00,35.74,35.77,35.73,35.75,213000.0,23.9126,23.9326,23.9059,23.9193,213000.0
2008-05-15 12:20:00,35.74,35.8,35.74,35.79,155200.0,23.9126,23.9527,23.9126,23.946,155200.0
2008-05-15 12:30:00,35.78,35.88,35.77,35.85,490200.0,23.9393,24.0062,23.9326,23.9862,490200.0
2008-05-15 12:40:00,35.85,35.88,35.83,35.84,76400.0,23.9862,24.0062,23.9728,23.9795,76400.0
2008-05-15 12:50:00,35.85,35.86,35.81,35.85,355200.0,23.9862,23.9929,23.9594,23.9862,355200.0
2008-05-15 13:00:00,35.85,35.89,35.84,35.88,94600.0,23.9862,24.0129,23.9795,24.0062,94600.0
2008-05-15 13:10:00,35.88,35.94,35.87,35.94,96600.0,24.0062,24.0464,23.9995,24.0464,96600.0
2008-05-15 13:20:00,35.94,35.95,35.92,35.94,99200.0,24.0464,24.0531,24.033,24.0464,99200.0
2008-05-15 13:30:00,35.94,35.96,35.9,35.9,121400.0,24.0464,24.0598,24.0196,24.0196,121400.0
2008-05-15 13:40:00,35.91,35.95,35.88,35.95,93200.0,24.0263,24.0531,24.0062,24.0531,93200.0
2008-05-15 13:50:00,35.94,35.95,35.89,35.91,81600.0,24.0464,24.0531,24.0129,24.0263,81600.0
2008-05-15 14:00:00,35.92,35.94,35.91,35.94,119000.0,24.033,24.0464,24.0263,24.0464,119000.0
2008-05-15 14:10:00,35.94,36.0,35.94,35.99,109200.0,24.0464,24.0865,24.0464,24.0798,109200.0
2008-05-15 14:20:00,35.98,35.99,35.93,35.93,123600.0,24.0731,24.0798,24.0397,24.0397,123600.0
2008-05-15 14:30:00,35.93,35.99,35.92,35.99,84800.0,24.0397,24.0798,24.033,24.0798,84800.0
2008-05-15 14:40:00,35.98,35.99,35.97,35.98,89600.0,24.0731,24.0798,24.0665,24.0731,89600.0
2008-05-15 14:50:00,35.97,36.01,35.97,35.98,147200.0,24.0665,24.0932,24.0665,24.0731,147200.0
2008-05-15 15:00:00,35.99,36.02,35.94,36.02,144000.0,24.0798,24.0999,24.0464,24.0999,144000.0
2008-05-15 15:10:00,36.02,36.05,36.01,36.03,260600.0,24.0999,24.12,24.0932,24.1066,260600.0
2008-05-15 15:20:00,36.03,36.06,36.02,36.06,227400.0,24.1066,24.1267,24.0999,24.1267,227400.0
2008-05-15 15:30:00,36.06,36.08,36.05,36.07,300400.0,24.1267,24.1401,24.12,24.1334,300400.0
2008-05-15 15:40:00,36.07,36.15,36.07,36.14,276200.0,24.1334,24.1869,24.1334,24.1802,276200.0
2008-05-15 15:50:00,36.14,36.15,36.1,36.13,876200.0,24.1802,24.1869,24.1534,24.1735,876200.0
2008-05-16 09:30:00,36.2,36.2,36.0,36.07,773800.0,24.2203,24.2203,24.0865,24.1334,773800.0
2008-05-16 09:40:00,36.08,36.19,36.04,36.19,204200.0,24.1401,24.2137,24.1133,24.2137,204200.0
2008-05-16 09:50:00,36.19,36.35,36.18,36.35,244800.0,24.2137,24.3207,24.207,24.3207,244800.0
2008-05-16 10:00:00,36.34,36.38,36.27,36.37,237800.0,24.314,24.3408,24.2672,24.3341,237800.0
2008-05-16 10:10:00,36.37,36.43,36.27,36.34,274200.0,24.3341,24.3742,24.2672,24.314,274200.0
2008-05-16 10:20:00,36.33,36.41,36.25,36.38,223000.0,24.3073,24.3608,24.2538,24.3408,223000.0
2008-05-16 10:30:00,36.38,36.38,36.28,36.3,191600.0,24.3408,24.3408,24.2739,24.2872,191600.0
2008-05-16 10:40:00,36.3,36.42,36.28,36.4,321000.0,24.2872,24.3675,24.2739,24.3542,321000.0
2008-05-16 10:50:00,36.4,36.41,36.18,36.19,195000.0,24.3542,24.3608,24.207,24.2137,195000.0
2008-05-16 11:00:00,36.19,36.19,36.12,36.16,208400.0,24.2137,24.2137,24.1668,24.1936,208400.0
2008-05-16 11:10:00,36.17,36.18,36.07,36.16,175200.0,24.2003,24.207,24.1334,24.1936,175200.0
2008-05-16 11:20:00,36.15,36.16,36.09,36.15,100400.0,24.1869,24.1936,24.1467,24.1869,100400.0
2008-05-16 11:30:00,36.15,36.15,36.13,36.13,70400.0,24.1869,24.1869,24.1735,24.1735,70400.0
2008-05-16 11:40:00,36.13,36.18,36.13,36.18,112200.0,24.1735,24.207,24.1735,24.207,112200.0
2008-05-16 11:50:00,36.18,36.19,36.12,36.12,77400.0,24.207,24.2137,24.1668,24.1668,77400.0
2008-05-16 12:00:00,36.12,36.13,36.08,36.1,65000.0,24.1668,24.1735,24.1401,24.1534,65000.0
2008-05-16 12:10:00,36.1,36.13,36.09,36.13,54600.0,24.1534,24.1735,24.1467,24.1735,54600.0
2008-05-16 12:20:00,36.13,36.2,36.13,36.2,85000.0,24.1735,24.2203,24.1735,24.2203,85000.0
2008-05-16 12:30:00,36.21,36.23,36.2,36.21,103400.0,24.227,24.2404,24.2203,24.227,103400.0
2008-05-16 12:40:00,36.22,36.24,36.2,36.23,50800.0,24.2337,24.2471,24.2203,24.2404,50800.0
2008-05-16 12:50:00,36.24,36.25,36.21,36.21,49000.0,24.2471,24.2538,24.227,24.227,49000.0
2008-05-16 13:00:00,36.21,36.26,36.21,36.26,58000.0,24.227,24.2605,24.227,24.2605,58000.0
2008-05-16 13:10:00,36.25,36.29,36.23,36.23,69000.0,24.2538,24.2806,24.2404,24.2404,69000.0
2008-05-16 13:20:00,36.23,36.3,36.23,36.29,102800.0,24.2404,24.2872,24.2404,24.2806,102800.0
2008-05-16 13:30:00,36.29,36.29,36.23,36.23,92200.0,24.2806,24.2806,24.2404,24.2404,92200.0
2008-05-16 13:40:00,36.22,36.24,36.19,36.2,45200.0,24.2337,24.2471,24.2137,24.2203,45200.0
2008-05-16 13:50:00,36.19,36.26,36.18,36.26,62200.0,24.2137,24.2605,24.207,24.2605,62200.0
2008-05-16 14:00:00,36.26,36.26,36.2,36.23,122000.0,24.2605,24.2605,24.2203,24.2404,122000.0
2008-05-16 14:10:00,36.23,36.24,36.16,36.16,78400.0,24.2404,24.2471,24.1936,24.1936,78400.0
2008-05-16 14:20:00,36.17,36.18,36.15,36.15,80600.0,24.2003,24.207,24.1869,24.1869,80600.0
2008-05-16 14:30:00,36.15,36.16,36.12,36.15,88600.0,24.1869,24.1936,24.1668,24.1869,88600.0
2008-05-16 14:40:00,36.15,36.17,36.15,36.16,73200.0,24.1869,24.2003,24.1869,24.1936,73200.0
2008-05-16 14:50:00,36.16,36.19,36.16,36.18,52200.0,24.1936,24.2137,24.1936,24.207,52200.0
2008-05-16 15:00:00,36.18,36.22,36.15,36.2,187400.0,24.207,24.2337,24.1869,24.2203,187400.0
2008-05-16 15:10:00,36.21,36.24,36.21,36.22,164400.0,24.227,24.2471,24.227,24.2337,164400.0
2008-05-16 15:20:00,36.22,36.24,36.18,36.19,203400.0,24.2337,24.2471,24.207,24.2137,203400.0
2008-05-16 15:30:00,36.18,36.26,36.18,36.25,181800.0,24.207,24.2605,24.207,24.2538,181800.0
2008-05-16 15:40:00,36.26,36.29,36.23,36.27,503400.0,24.2605,24.2806,24.2404,24.2672,503400.0
2008-05-16 15:50:00,36.27,36.27,36.2,36.24,315800.0,24.2672,24.2672,24.2203,24.2471,315800.0
2008-05-19 09:30:00,36.25,36.31,36.08,36.21,234600.0,24.2538,24.2939,24.1401,24.227,234600.0
2008-05-19 09:40:00,36.2,36.37,36.13,36.37,220200.0,24.2203,24.3341,24.1735,24.3341,220200.0
2008-05-19 09:50:00,36.36,36.38,36.29,36.29,297200.0,24.3274,24.3408,24.2806,24.2806,297200.0
2008-05-19 10:00:00,36.29,36.31,36.24,36.26,135600.0,24.2806,24.2939,24.2471,24.2605,135600.0
2008-05-19 10:10:00,36.26,36.26,36.17,36.21,122000.0,24.2605,24.2605,24.2003,24.227,122000.0
2008-05-19 10:20:00,36.21,36.27,36.16,36.24,102000.0,24.227,24.2672,24.1936,24.2471,102000.0
2008-05-19 10:30:00,36.24,36.24,36.15,36.2,174800.0,24.2471,24.2471,24.1869,24.2203,174800.0
2008-05-19 10:40:00,36.2,36.24,36.19,36.19,70800.0,24.2203,24.2471,24.2137,24.2137,70800.0
2008-05-19 10:50:00,36.2,36.23,36.17,36.23,80800.0,24.2203,24.2404,24.2003,24.2404,80800.0
2008-05-19 11:00:00,36.22,36.26,36.13,36.17,133000.0,24.2337,24.2605,24.1735,24.2003,133000.0
2008-05-19 11:10:00,36.17,36.21,36.17,36.19,97400.0,24.2003,24.227,24.2003,24.2137,97400.0
2008-05-19 11:20:00,36.19,36.28,36.19,36.2,263000.0,24.2137,24.2739,24.2137,24.2203,263000.0
2008-05-19 11:30:00,36.18,36.2,36.12,36.16,128000.0,24.207,24.2203,24.1668,24.1936,128000.0
2008-05-19 11:40:00,36.17,36.21,36.12,36.21,126200.0,24.2003,24.227,24.1668,24.227,126200.0
2008-05-19 11:50:00,36.21,36.23,36.16,36.2,122200.0,24.227,24.2404,24.1936,24.2203,122200.0
2008-05-19 12:00:00,36.2,36.22,36.13,36.13,73400.0,24.2203,24.2337,24.1735,24.1735,73400.0
2008-05-19 12:10:00,36.13,36.13,36.07,36.11,137000.0,24.1735,24.1735,24.1334,24.1601,137000.0
2008-05-19 12:20:00,36.11,36.13,36.09,36.13,51000.0,24.1601,24.1735,24.1467,24.1735,51000.0
2008-05-19 12:30:00,36.14,36.14,36.06,36.09,75000.0,24.1802,24.1802,24.1267,24.1467,75000.0
2008-05-19 12:40:00,36.09,36.1,36.07,36.09,72000.0,24.1467,24.1534,24.1334,24.1467,72000.0
2008-05-19 12:50:00,36.09,36.13,36.08,36.12,89400.0,24.1467,24.1735,24.1401,24.1668,89400.0
2008-05-19 13:00:00,36.12,36.13,36.07,36.08,134200.0,24.1668,24.1735,24.1334,24.1401,134200.0
2008-05-19 13:10:00,36.08,36.15,36.07,36.15,156200.0,24.1401,24.1869,24.1334,24.1869,156200.0
2008-05-19 13:20:00,36.15,36.24,36.13,36.22,85000.0,24.1869,24.2471,24.1735,24.2337,85000.0
2008-05-19 13:30:00,36.22,36.24,36.17,36.2,180400.0,24.2337,24.2471,24.2003,24.2203,180400.0
2008-05-19 13:40:00,36.2,36.25,36.19,36.24,145400.0,24.2203,24.2538,24.2137,24.2471,145400.0
2008-05-19 13:50:00,36.25,36.27,36.24,36.26,116400.0,24.2538,24.2672,24.2471,24.2605,116400.0
2008-05-19 14:00:00,36.26,36.26,36.22,36.24,106600.0,24.2605,24.2605,24.2337,24.2471,106600.0
2008-05-19 14:10:00,36.24,36.25,36.16,36.17,188000.0,24.2471,24.2538,24.1936,24.2003,188000.0
2008-05-19 14:20:00,36.17,36.17,36.1,36.13,138800.0,24.2003,24.2003,24.1534,24.1735,138800.0
2008-05-19 14:30:00,36.13,36.15,36.1,36.13,362800.0,24.1735,24.1869,24.1534,24.1735,362800.0
2008-05-19 14:40:00,36.13,36.21,36.12,36.15,240200.0,24.1735,24.227,24.1668,24.1869,240200.0
2008-05-19 14:50:00,36.15,36.19,36.14,36.17,103800.0,24.1869,24.2137,24.1802,24.2003,103800.0
2008-05-19 15:00:00,36.17,36.17,36.07,36.09,190000.0,24.2003,24.2003,24.1334,24.1467,190000.0
2008-05-19 15:10:00,36.08,36.09,36.05,36.06,235200.0,24.1401,24.1467,24.12,24.1267,235200.0
2008-05-19 15:20:00,36.06,36.07,36.02,36.04,398000.0,24.1267,24.1334,24.0999,24.1133,398000.0
2008-05-19 15:30:00,36.04,36.05,35.96,35.98,382800.0,24.1133,24.12,24.0598,24.0731,382800.0
2008-05-19 15:40:00,35.98,36.0,35.94,35.95,679600.0,24.0731,24.0865,24.0464,24.0531,679600.0
2008-05-19 15:50:00,35.95,36.04,35.94,36.03,689800.0,24.0531,24.1133,24.0464,24.1066,689800.0
2008-05-20 09:30:00,35.94,36.01,35.77,35.85,196400.0,24.0464,24.0932,23.9326,23.9862,196400.0
2008-05-20 09:40:00,35.85,36.05,35.85,36.04,276000.0,23.9862,24.12,23.9862,24.1133,276000.0
2008-05-20 09:50:00,36.03,36.12,36.02,36.09,261800.0,24.1066,24.1668,24.0999,24.1467,261800.0
2008-05-20 10:00:00,36.1,36.19,36.05,36.18,213200.0,24.1534,24.2137,24.12,24.207,213200.0
2008-05-20 10:10:00,36.19,36.27,36.15,36.24,299000.0,24.2137,24.2672,24.1869,24.2471,299000.0
2008-05-20 10:20:00,36.24,36.31,36.24,36.26,373000.0,24.2471,24.2939,24.2471,24.2605,373000.0
2008-05-20 10:30:00,36.26,36.3,36.19,36.19,267000.0,24.2605,24.2872,24.2137,24.2137,267000.0
2008-05-20 10:40:00,36.19,36.25,36.16,36.23,298000.0,24.2137,24.2538,24.1936,24.2404,298000.0
2008-05-20 10:50:00,36.23,36.24,36.19,36.22,155200.0,24.2404,24.2471,24.2137,24.2337,155200.0
2008-05-20 11:00:00,36.22,36.23,36.04,36.05,231800.0,24.2337,24.2404,24.1133,24.12,231800.0
2008-05-20 11:10:00,36.06,36.13,36.05,36.1,175200.0,24.1267,24.1735,24.12,24.1534,175200.0
2008-05-20 11:20:00,36.1,36.12,36.08,36.08,138600.0,24.1534,24.1668,24.1401,24.1401,138600.0
2008-05-20 11:30:00,36.08,36.1,36.07,36.09,129800.0,24.1401,24.1534,24.1334,24.1467,129800.0
2008-05-20 11:40:00,36.09,36.1,35.95,35.98,488200.0,24.1467,24.1534,24.0531,24.0731,488200.0
2008-05-20 11:50:00,35.99,36.0,35.97,35.98,119600.0,24.0798,24.0865,24.0665,24.0731,119600.0
2008-05-20 12:00:00,35.97,35.98,35.94,35.97,41400.0,24.0665,24.0731,24.0464,24.0665,41400.0
2008-05-20 12:10:00,35.97,36.01,35.96,36.0,163400.0,24.0665,24.0932,24.0598,24.0865,163400.0
2008-05-20 12:20:00,36.01,36.02,35.99,36.02,90000.0,24.0932,24.0999,24.0798,24.0999,90000.0
2008-05-20 12:30:00,36.02,36.05,36.02,36.04,46800.0,24.0999,24.12,24.0999,24.1133,46800.0
2008-05-20 12:40:00,36.05,36.09,36.0,36.08,110800.0,24.12,24.1467,24.0865,24.1401,110800.0
2008-05-20 12:50:00,36.08,36.08,36.02,36.02,237600.0,24.1401,24.1401,24.0999,24.0999,237600.0
2008-05-20 13:00:00,36.02,36.08,36.01,36.04,170200.0,24.0999,24.1401,24.0932,24.1133,170200.0
2008-05-20 13:10:00,36.04,36.05,35.99,36.01,81600.0,24.1133,24.12,24.0798,24.0932,81600.0
2008-05-20 13:20:00,36.0,36.01,35.93,35.97,94200.0,24.0865,24.0932,24.0397,24.0665,94200.0
2008-05-20 13:30:00,35.97,35.98,35.92,35.93,84000.0,24.0665,24.0731,24.033,24.0397,84000.0
2008-05-20 13:40:00,35.93,35.99,35.93,35.98,92600.0,24.0397,24.0798,24.0397,24.0731,92600.0
2008-05-20 13:50:00,35.98,36.03,35.93,35.96,127800.0,24.0731,24.1066,24.0397,24.0598,127800.0
2008-05-20 14:00:00,35.96,35.98,35.96,35.96,98000.0,24.0598,24.0731,24.0598,24.0598,98000.0
2008-05-20 14:10:00,35.96,35.97,35.91,35.94,121800.0,24.0598,24.0665,24.0263,24.0464,121800.0
2008-05-20 14:20:00,35.93,35.97,35.93,35.97,85000.0,24.0397,24.0665,24.0397,24.0665,85000.0
2008-05-20 14:30:00,35.96,36.01,35.96,35.99,133000.0,24.0598,24.0932,24.0598,24.0798,133000.0
2008-05-20 14:40:00,36.0,36.0,35.94,35.95,78200.0,24.0865,24.0865,24.0464,24.0531,78200.0
2008-05-20 14:50:00,35.94,36.01,35.94,35.96,104400.0,24.0464,24.0932,24.0464,24.0598,104400.0
2008-05-20 15:00:00,35.96,36.02,35.95,36.02,113800.0,24.0598,24.0999,24.0531,24.0999,113800.0
2008-05-20 15:10:00,36.02,36.04,35.99,36.02,138000.0,24.0999,24.1133,24.0798,24.0999,138000.0
2008-05-20 15:20:00,36.02,36.04,35.99,35.99,193600.0,24.0999,24.1133,24.0798,24.0798,193600.0
2008-05-20 15:30:00,35.99,36.01,35.93,35.93,187000.0,24.0798,24.0932,24.0397,24.0397,187000.0
2008-05-20 15:40:00,35.93,36.01,35.91,35.98,262400.0,24.0397,24.0932,24.0263,24.0731,262400.0
2008-05-20 15:50:00,35.97,35.97,35.88,35.93,293600.0,24.0665,24.0665,24.0062,24.0397,293600.0
2008-05-21 09:30:00,35.89,36.08,35.88,35.89,627200.0,24.0129,24.1401,24.0062,24.0129,627200.0
2008-05-21 09:40:00,35.89,35.9,35.8,35.83,452600.0,24.0129,24.0196,23.9527,23.9728,452600.0
2008-05-21 09:50:00,35.83,35.87,35.82,35.85,222200.0,23.9728,23.9995,23.9661,23.9862,222200.0
2008-05-21 10:00:00,35.85,35.91,35.84,35.91,486800.0,23.9862,24.0263,23.9795,24.0263,486800.0
2008-05-21 10:10:00,35.91,35.94,35.88,35.94,198400.0,24.0263,24.0464,24.0062,24.0464,198400.0
2008-05-21 10:20:00,35.94,36.03,35.94,36.01,233000.0,24.0464,24.1066,24.0464,24.0932,233000.0
2008-05-21 10:30:00,36.01,36.02,35.88,35.99,231800.0,24.0932,24.0999,24.0062,24.0798,231800.0
2008-05-21 10:40:00,35.99,36.03,35.98,36.01,153800.0,24.0798,24.1066,24.0731,24.0932,153800.0
2008-05-21 10:50:00,36.01,36.01,35.9,35.95,233800.0,24.0932,24.0932,24.0196,24.0531,233800.0
2008-05-21 11:00:00,35.94,35.96,35.89,35.95,179200.0,24.0464,24.0598,24.0129,24.0531,179200.0
2008-05-21 11:10:00,35.95,36.02,35.94,36.0,73800.0,24.0531,24.0999,24.0464,24.0865,73800.0
2008-05-21 11:20:00,36.0,36.05,36.0,36.05,144800.0,24.0865,24.12,24.0865,24.12,144800.0
2008-05-21 11:30:00,36.04,36.1,36.03,36.09,174000.0,24.1133,24.1534,24.1066,24.1467,174000.0
2008-05-21 11:40:00,36.09,36.12,36.07,36.08,215400.0,24.1467,24.1668,24.1334,24.1401,215400.0
2008-05-21 11:50:00,36.07,36.11,36.06,36.1,133200.0,24.1334,24.1601,24.1267,24.1534,133200.0
2008-05-21 12:00:00,36.09,36.12,36.05,36.1,315200.0,24.1467,24.1668,24.12,24.1534,315200.0
2008-05-21 12:10:00,36.1,36.15,36.1,36.11,147400.0,24.1534,24.1869,24.1534,24.1601,147400.0
2008-05-21 12:20:00,36.12,36.17,36.08,36.1,316400.0,24.1668,24.2003,24.1401,24.1534,316400.0
2008-05-21 12:30:00,36.1,36.13,36.06,36.1,469600.0,24.1534,24.1735,24.1267,24.1534,469600.0
2008-05-21 12:40:00,36.1,36.22,36.1,36.18,396800.0,24.1534,24.2337,24.1534,24.207,396800.0
2008-05-21 12:50:00,36.18,36.22,36.18,36.2,264800.0,24.207,24.2337,24.207,24.2203,264800.0
2008-05-21 13:00:00,36.2,36.22,36.12,36.13,192600.0,24.2203,24.2337,24.1668,24.1735,192600.0
2008-05-21 13:10:00,36.13,36.21,36.12,36.21,95800.0,24.1735,24.227,24.1668,24.227,95800.0
2008-05-21 13:20:00,36.21,36.22,36.17,36.21,189000.0,24.227,24.2337,24.2003,24.227,189000.0
2008-05-21 13:30:00,36.21,36.29,36.21,36.24,141400.0,24.227,24.2806,24.227,24.2471,141400.0
2008-05-21 13:40:00,36.24,36.3,36.23,36.26,217600.0,24.2471,24.2872,24.2404,24.2605,217600.0
2008-05-21 13:50:00,36.26,36.27,36.2,36.22,137400.0,24.2605,24.2672,24.2203,24.2337,137400.0
2008-05-21 14:00:00,36.22,36.24,36.17,36.23,406800.0,24.2337,24.2471,24.2003,24.2404,406800.0
2008-05-21 14:10:00,36.22,36.23,36.1,36.11,425000.0,24.2337,24.2404,24.1534,24.1601,425000.0
2008-05-21 14:20:00,36.11,36.13,36.09,36.1,189400.0,24.1601,24.1735,24.1467,24.1534,189400.0
2008-05-21 14:30:00,36.1,36.1,36.06,36.06,165000.0,24.1534,24.1534,24.1267,24.1267,165000.0
2008-05-21 14:40:00,36.06,36.09,36.05,36.05,134400.0,24.1267,24.1467,24.12,24.12,134400.0
2008-05-21 14:50:00,36.06,36.1,36.05,36.08,173200.0,24.1267,24.1534,24.12,24.1401,173200.0
2008-05-21 15:00:00,36.08,36.09,36.05,36.08,152600.0,24.1401,24.1467,24.12,24.1401,152600.0
2008-05-21 15:10:00,36.08,36.09,35.97,35.98,238600.0,24.1401,24.1467,24.0665,24.0731,238600.0
2008-05-21 15:20:00,35.97,35.99,35.93,35.94,211200.0,24.0665,24.0798,24.0397,24.0464,211200.0
2008-05-21 15:30:00,35.94,35.95,35.9,35.91,185600.0,24.0464,24.0531,24.0196,24.0263,185600.0
2008-05-21 15:40:00,35.91,35.91,35.77,35.85,491000.0,24.0263,24.0263,23.9326,23.9862,491000.0
2008-05-21 15:50:00,35.85,35.88,35.69,35.77,668000.0,23.9862,24.0062,23.8791,23.9326,668000.0
2008-05-22 09:30:00,35.74,35.93,35.66,35.76,255600.0,23.9126,24.0397,23.859,23.926,255600.0
2008-05-22 09:40:00,35.74,35.76,35.58,35.63,196600.0,23.9126,23.926,23.8055,23.839,196600.0
2008-05-22 09:50:00,35.63,35.68,35.63,35.65,161800.0,23.839,23.8724,23.839,23.8524,161800.0
2008-05-22 10:00:00,35.65,35.81,35.65,35.8,174000.0,23.8524,23.9594,23.8524,23.9527,174000.0
2008-05-22 10:10:00,35.81,35.81,35.71,35.72,248600.0,23.9594,23.9594,23.8925,23.8992,248600.0
2008-05-22 10:20:00,35.71,35.79,35.71,35.77,149400.0,23.8925,23.946,23.8925,23.9326,149400.0
2008-05-22 10:30:00,35.77,35.85,35.71,35.84,193400.0,23.9326,23.9862,23.8925,23.9795,193400.0
2008-05-22 10:40:00,35.84,35.87,35.78,35.81,95000.0,23.9795,23.9995,23.9393,23.9594,95000.0
2008-05-22 10:50:00,35.81,35.83,35.77,35.83,91600.0,23.9594,23.9728,23.9326,23.9728,91600.0
2008-05-22 11:00:00,35.83,35.86,35.79,35.85,47800.0,23.9728,23.9929,23.946,23.9862,47800.0
2008-05-22 11:10:00,35.86,35.92,35.85,35.86,86800.0,23.9929,24.033,23.9862,23.9929,86800.0
2008-05-22 11:20:00,35.86,35.9,35.85,35.86,54600.0,23.9929,24.0196,23.9862,23.9929,54600.0
2008-05-22 11:30:00,35.86,35.87,35.79,35.81,180600.0,23.9929,23.9995,23.946,23.9594,180600.0
2008-05-22 11:40:00,35.8,35.82,35.76,35.82,133600.0,23.9527,23.9661,23.926,23.9661,133600.0
2008-05-22 11:50:00,35.83,35.84,35.79,35.79,110800.0,23.9728,23.9795,23.946,23.946,110800.0
2008-05-22 12:00:00,35.8,35.81,35.74,35.75,139600.0,23.9527,23.9594,23.9126,23.9193,139600.0
2008-05-22 12:10:00,35.75,35.8,35.7,35.79,221000.0,23.9193,23.9527,23.8858,23.946,221000.0
2008-05-22 12:20:00,35.78,35.79,35.74,35.77,70600.0,23.9393,23.946,23.9126,23.9326,70600.0
2008-05-22 12:30:00,35.77,35.77,35.76,35.77,79800.0,23.9326,23.9326,23.926,23.9326,79800.0
2008-05-22 12:40:00,35.77,35.8,35.77,35.79,109200.0,23.9326,23.9527,23.9326,23.946,109200.0
2008-05-22 12:50:00,35.79,35.81,35.78,35.8,48400.0,23.946,23.9594,23.9393,23.9527,48400.0
2008-05-22 13:00:00,35.81,35.83,35.77,35.79,42800.0,23.9594,23.9728,23.9326,23.946,42800.0
2008-05-22 13:10:00,35.79,35.85,35.78,35.85,76600.0,23.946,23.9862,23.9393,23.9862,76600.0
2008-05-22 13:20:00,35.85,35.88,35.82,35.84,104200.0,23.9862,24.0062,23.9661,23.9795,104200.0
2008-05-22 13:30:00,35.83,35.91,35.82,35.91,125400.0,23.9728,24.0263,23.9661,24.0263,125400.0
2008-05-22 13:40:00,35.9,35.98,35.88,35.98,73400.0,24.0196,24.0731,24.0062,24.0731,73400.0
2008-05-22 13:50:00,35.98,36.02,35.98,36.02,138000.0,24.0731,24.0999,24.0731,24.0999,138000.0
2008-05-22 14:00:00,36.02,36.08,36.0,36.01,685200.0,24.0999,24.1401,24.0865,24.0932,685200.0
2008-05-22 14:10:00,36.0,36.02,35.99,36.01,389000.0,24.0865,24.0999,24.0798,24.0932,389000.0
2008-05-22 14:20:00,36.01,36.04,35.99,36.0,505600.0,24.0932,24.1133,24.0798,24.0865,505600.0
2008-05-22 14:30:00,36.0,36.05,35.99,36.01,661600.0,24.0865,24.12,24.0798,24.0932,661600.0
2008-05-22 14:40:00,36.01,36.07,35.99,36.04,885400.0,24.0932,24.1334,24.0798,24.1133,885400.0
2008-05-22 14:50:00,36.04,36.12,36.02,36.02,255000.0,24.1133,24.1668,24.0999,24.0999,255000.0
2008-05-22 15:00:00,36.02,36.1,36.02,36.09,550600.0,24.0999,24.1534,24.0999,24.1467,550600.0
2008-05-22 15:10:00,36.09,36.09,36.02,36.05,166400.0,24.1467,24.1467,24.0999,24.12,166400.0
2008-05-22 15:20:00,36.05,36.07,36.02,36.04,172200.0,24.12,24.1334,24.0999,24.1133,172200.0
2008-05-22 15:30:00,36.04,36.07,36.03,36.05,174600.0,24.1133,24.1334,24.1066,24.12,174600.0
2008-05-22 15:40:00,36.05,36.07,36.02,36.07,306400.0,24.12,24.1334,24.0999,24.1334,306400.0
2008-05-22 15:50:00,36.06,36.08,36.02,36.04,341200.0,24.1267,24.1401,24.0999,24.1133,341200.0
2008-05-23 09:30:00,35.94,36.02,35.87,35.89,129800.0,24.0464,24.0999,23.9995,24.0129,129800.0
2008-05-23 09:40:00,35.9,36.0,35.89,35.95,138600.0,24.0196,24.0865,24.0129,24.0531,138600.0
2008-05-23 09:50:00,35.95,36.01,35.92,36.01,115800.0,24.0531,24.0932,24.033,24.0932,115800.0
2008-05-23 10:00:00,36.01,36.16,36.01,36.06,139600.0,24.0932,24.1936,24.0932,24.1267,139600.0
2008-05-23 10:10:00,36.06,36.1,36.05,36.08,109600.0,24.1267,24.1534,24.12,24.1401,109600.0
2008-05-23 10:20:00,36.09,36.09,35.97,36.0,151600.0,24.1467,24.1467,24.0665,24.0865,151600.0
2008-05-23 10:30:00,35.99,36.0,35.95,35.98,140000.0,24.0798,24.0865,24.0531,24.0731,140000.0
2008-05-23 10:40:00,35.98,36.0,35.93,35.97,78400.0,24.0731,24.0865,24.0397,24.0665,78400.0
2008-05-23 10:50:00,35.97,36.06,35.96,36.05,60800.0,24.0665,24.1267,24.0598,24.12,60800.0
2008-05-23 11:00:00,36.05,36.12,36.04,36.1,151600.0,24.12,24.1668,24.1133,24.1534,151600.0
2008-05-23 11:10:00,36.09,36.09,35.97,36.05,79200.0,24.1467,24.1467,24.0665,24.12,79200.0
2008-05-23 11:20:00,36.06,36.13,36.05,36.13,120600.0,24.1267,24.1735,24.12,24.1735,120600.0
2008-05-23 11:30:00,36.13,36.17,36.1,36.16,90200.0,24.1735,24.2003,24.1534,24.1936,90200.0
2008-05-23 11:40:00,36.16,36.2,36.15,36.19,70600.0,24.1936,24.2203,24.1869,24.2137,70600.0
2008-05-23 11:50:00,36.2,36.2,36.13,36.13,74000.0,24.2203,24.2203,24.1735,24.1735,74000.0
2008-05-23 12:00:00,36.13,36.21,36.13,36.17,96200.0,24.1735,24.227,24.1735,24.2003,96200.0
2008-05-23 12:10:00,36.18,36.2,36.13,36.18,75000.0,24.207,24.2203,24.1735,24.207,75000.0
2008-05-23 12:20:00,36.18,36.18,36.13,36.17,61600.0,24.207,24.207,24.1735,24.2003,61600.0
2008-05-23 12:30:00,36.17,36.17,36.13,36.13,45600.0,24.2003,24.2003,24.1735,24.1735,45600.0
2008-05-23 12:40:00,36.13,36.16,36.13,36.15,57400.0,24.1735,24.1936,24.1735,24.1869,57400.0
2008-05-23 12:50:00,36.16,36.16,36.12,36.13,95200.0,24.1936,24.1936,24.1668,24.1735,95200.0
2008-05-23 13:00:00,36.13,36.2,36.13,36.19,84200.0,24.1735,24.2203,24.1735,24.2137,84200.0
2008-05-23 13:10:00,36.2,36.24,36.18,36.22,97000.0,24.2203,24.2471,24.207,24.2337,97000.0
2008-05-23 13:20:00,36.22,36.22,36.15,36.19,94800.0,24.2337,24.2337,24.1869,24.2137,94800.0
2008-05-23 13:30:00,36.19,36.23,36.19,36.2,139800.0,24.2137,24.2404,24.2137,24.2203,139800.0
2008-05-23 13:40:00,36.21,36.22,36.18,36.19,78400.0,24.227,24.2337,24.207,24.2137,78400.0
2008-05-23 13:50:00,36.18,36.18,36.12,36.12,149800.0,24.207,24.207,24.1668,24.1668,149800.0
2008-05-23 14:00:00,36.12,36.13,36.1,36.12,86800.0,24.1668,24.1735,24.1534,24.1668,86800.0
2008-05-23 14:10:00,36.12,36.14,36.1,36.13,84800.0,24.1668,24.1802,24.1534,24.1735,84800.0
2008-05-23 14:20:00,36.13,36.13,36.09,36.13,117400.0,24.1735,24.1735,24.1467,24.1735,117400.0
2008-05-23 14:30:00,36.13,36.16,36.12,36.13,95400.0,24.1735,24.1936,24.1668,24.1735,95400.0
2008-05-23 14:40:00,36.13,36.13,36.1,36.13,76200.0,24.1735,24.1735,24.1534,24.1735,76200.0
2008-05-23 14:50:00,36.13,36.14,36.1,36.1,110000.0,24.1735,24.1802,24.1534,24.1534,110000.0
2008-05-23 15:00:00,36.1,36.12,36.07,36.1,120000.0,24.1534,24.1668,24.1334,24.1534,120000.0
2008-05-23 15:10:00,36.09,36.11,36.08,36.1,177200.0,24.1467,24.1601,24.1401,24.1534,177200.0
2008-05-23 15:20:00,36.1,36.1,36.08,36.08,109600.0,24.1534,24.1534,24.1401,24.1401,109600.0
2008-05-23 15:30:00,36.08,36.13,36.08,36.13,267200.0,24.1401,24.1735,24.1401,24.1735,267200.0
2008-05-23 15:40:00,36.13,36.13,36.1,36.12,256200.0,24.1735,24.1735,24.1534,24.1668,256200.0
2008-05-23 15:50:00,36.12,36.13,36.07,36.08,487200.0,24.1668,24.1735,24.1334,24.1401,487200.0
2008-05-27 09:30:00,36.11,36.45,36.11,36.27,377000.0,24.1601,24.3876,24.1601,24.2672,377000.0
2008-05-27 09:40:00,36.26,36.33,36.13,36.17,212400.0,24.2605,24.3073,24.1735,24.2003,212400.0
2008-05-27 09:50:00,36.18,36.26,36.13,36.17,108400.0,24.207,24.2605,24.1735,24.2003,108400.0
2008-05-27 10:00:00,36.18,36.36,36.13,36.34,168600.0,24.207,24.3274,24.1735,24.314,168600.0
2008-05-27 10:10:00,36.34,36.34,36.16,36.18,168800.0,24.314,24.314,24.1936,24.207,168800.0
2008-05-27 10:20:00,36.18,36.24,36.15,36.19,94200.0,24.207,24.2471,24.1869,24.2137,94200.0
2008-05-27 10:30:00,36.19,36.19,36.07,36.08,132400.0,24.2137,24.2137,24.1334,24.1401,132400.0
2008-05-27 10:40:00,36.08,36.15,36.07,36.13,68800.0,24.1401,24.1869,24.1334,24.1735,68800.0
2008-05-27 10:50:00,36.13,36.24,36.13,36.24,88600.0,24.1735,24.2471,24.1735,24.2471,88600.0
2008-05-27 11:00:00,36.23,36.29,36.13,36.13,159200.0,24.2404,24.2806,24.1735,24.1735,159200.0
2008-05-27 11:10:00,36.13,36.2,36.13,36.19,135200.0,24.1735,24.2203,24.1735,24.2137,135200.0
2008-05-27 11:20:00,36.2,36.2,36.16,36.18,135400.0,24.2203,24.2203,24.1936,24.207,135400.0
2008-05-27 11:30:00,36.18,36.23,36.18,36.22,91200.0,24.207,24.2404,24.207,24.2337,91200.0
2008-05-27 11:40:00,36.22,36.3,36.22,36.22,122800.0,24.2337,24.2872,24.2337,24.2337,122800.0
2008-05-27 11:50:00,36.23,36.29,36.22,36.26,111000.0,24.2404,24.2806,24.2337,24.2605,111000.0
2008-05-27 12:00:00,36.26,36.26,36.2,36.23,84400.0,24.2605,24.2605,24.2203,24.2404,84400.0
2008-05-27 12:10:00,36.22,36.24,36.22,36.24,58000.0,24.2337,24.2471,24.2337,24.2471,58000.0
2008-05-27 12:20:00,36.24,36.3,36.23,36.3,74200.0,24.2471,24.2872,24.2404,24.2872,74200.0
2008-05-27 12:30:00,36.3,36.3,36.23,36.23,195200.0,24.2872,24.2872,24.2404,24.2404,195200.0
2008-05-27 12:40:00,36.24,36.3,36.23,36.29,106600.0,24.2471,24.2872,24.2404,24.2806,106600.0
2008-05-27 12:50:00,36.28,36.35,36.26,36.31,114200.0,24.2739,24.3207,24.2605,24.2939,114200.0
2008-05-27 13:00:00,36.31,36.32,36.27,36.3,102000.0,24.2939,24.3006,24.2672,24.2872,102000.0
2008-05-27 13:10:00,36.3,36.33,36.28,36.31,150400.0,24.2872,24.3073,24.2739,24.2939,150400.0
2008-05-27 13:20:00,36.31,36.34,36.26,36.29,138400.0,24.2939,24.314,24.2605,24.2806,138400.0
2008-05-27 13:30:00,36.29,36.29,36.25,36.27,111800.0,24.2806,24.2806,24.2538,24.2672,111800.0
2008-05-27 13:40:00,36.27,36.33,36.27,36.3,92000.0,24.2672,24.3073,24.2672,24.2872,92000.0
2008-05-27 13:50:00,36.3,36.31,36.29,36.3,65600.0,24.2872,24.2939,24.2806,24.2872,65600.0
2008-05-27 14:00:00,36.3,36.32,36.28,36.3,106400.0,24.2872,24.3006,24.2739,24.2872,106400.0
2008-05-27 14:10:00,36.3,36.33,36.26,36.27,94000.0,24.2872,24.3073,24.2605,24.2672,94000.0
2008-05-27 14:20:00,36.27,36.34,36.27,36.3,108600.0,24.2672,24.314,24.2672,24.2872,108600.0
2008-05-27 14:30:00,36.3,36.34,36.3,36.31,96800.0,24.2872,24.314,24.2872,24.2939,96800.0
2008-05-27 14:40:00,36.31,36.37,36.28,36.35,101000.0,24.2939,24.3341,24.2739,24.3207,101000.0
2008-05-27 14:50:00,36.35,36.37,36.33,36.35,98400.0,24.3207,24.3341,24.3073,24.3207,98400.0
2008-05-27 15:00:00,36.34,36.35,36.33,36.34,102400.0,24.314,24.3207,24.3073,24.314,102400.0
2008-05-27 15:10:00,36.33,36.35,36.3,36.31,157200.0,24.3073,24.3207,24.2872,24.2939,157200.0
2008-05-27 15:20:00,36.31,36.33,36.28,36.3,138200.0,24.2939,24.3073,24.2739,24.2872,138200.0
2008-05-27 15:30:00,36.3,36.31,36.28,36.31,216600.0,24.2872,24.2939,24.2739,24.2939,216600.0
2008-05-27 15:40:00,36.3,36.34,36.22,36.22,355600.0,24.2872,24.314,24.2337,24.2337,355600.0
2008-05-27 15:50:00,36.22,36.27,36.2,36.24,341400.0,24.2337,24.2672,24.2203,24.2471,341400.0
2008-05-28 09:30:00,36.37,36.49,36.27,36.29,127600.0,24.3341,24.4144,24.2672,24.2806,127600.0
2008-05-28 09:40:00,36.27,36.39,36.23,36.29,84200.0,24.2672,24.3475,24.2404,24.2806,84200.0
2008-05-28 09:50:00,36.29,36.33,36.24,36.25,120800.0,24.2806,24.3073,24.2471,24.2538,120800.0
2008-05-28 10:00:00,36.25,36.29,36.21,36.24,138000.0,24.2538,24.2806,24.227,24.2471,138000.0
2008-05-28 10:10:00,36.23,36.27,36.2,36.2,95600.0,24.2404,24.2672,24.2203,24.2203,95600.0
2008-05-28 10:20:00,36.2,36.23,36.14,36.21,80600.0,24.2203,24.2404,24.1802,24.227,80600.0
2008-05-28 10:30:00,36.21,36.24,36.15,36.24,73800.0,24.227,24.2471,24.1869,24.2471,73800.0
2008-05-28 10:40:00,36.24,36.27,36.24,36.26,62000.0,24.2471,24.2672,24.2471,24.2605,62000.0
2008-05-28 10:50:00,36.26,36.34,36.26,36.33,139400.0,24.2605,24.314,24.2605,24.3073,139400.0
2008-05-28 11:00:00,36.34,36.34,36.24,36.25,99800.0,24.314,24.314,24.2471,24.2538,99800.0
2008-05-28 11:10:00,36.24,36.3,36.24,36.3,105800.0,24.2471,24.2872,24.2471,24.2872,105800.0
2008-05-28 11:20:00,36.31,36.35,36.3,36.34,86600.0,24.2939,24.3207,24.2872,24.314,86600.0
2008-05-28 11:30:00,36.35,36.44,36.33,36.42,210800.0,24.3207,24.3809,24.3073,24.3675,210800.0
2008-05-28 11:40:00,36.42,36.42,36.4,36.41,45200.0,24.3675,24.3675,24.3542,24.3608,45200.0
2008-05-28 11:50:00,36.41,36.41,36.35,36.4,88200.0,24.3608,24.3608,24.3207,24.3542,88200.0
2008-05-28 12:00:00,36.39,36.39,36.29,36.31,76000.0,24.3475,24.3475,24.2806,24.2939,76000.0
2008-05-28 12:10:00,36.31,36.39,36.29,36.38,106400.0,24.2939,24.3475,24.2806,24.3408,106400.0
2008-05-28 12:20:00,36.38,36.41,36.37,36.41,125200.0,24.3408,24.3608,24.3341,24.3608,125200.0
2008-05-28 12:30:00,36.42,36.42,36.33,36.34,85000.0,24.3675,24.3675,24.3073,24.314,85000.0
2008-05-28 12:40:00,36.34,36.35,36.3,36.32,91400.0,24.314,24.3207,24.2872,24.3006,91400.0
2008-05-28 12:50:00,36.32,36.34,36.3,36.33,136600.0,24.3006,24.314,24.2872,24.3073,136600.0
2008-05-28 13:00:00,36.34,36.37,36.32,36.36,71400.0,24.314,24.3341,24.3006,24.3274,71400.0
2008-05-28 13:10:00,36.35,36.38,36.35,36.37,61000.0,24.3207,24.3408,24.3207,24.3341,61000.0
2008-05-28 13:20:00,36.37,36.4,36.32,36.38,47800.0,24.3341,24.3542,24.3006,24.3408,47800.0
2008-05-28 13:30:00,36.39,36.4,36.37,36.37,61400.0,24.3475,24.3542,24.3341,24.3341,61400.0
2008-05-28 13:40:00,36.37,36.38,36.3,36.32,50600.0,24.3341,24.3408,24.2872,24.3006,50600.0
2008-05-28 13:50:00,36.32,36.37,36.3,36.36,119600.0,24.3006,24.3341,24.2872,24.3274,119600.0
2008-05-28 14:00:00,36.36,36.38,36.32,36.37,120400.0,24.3274,24.3408,24.3006,24.3341,120400.0
2008-05-28 14:10:00,36.37,36.42,36.37,36.38,70800.0,24.3341,24.3675,24.3341,24.3408,70800.0
2008-05-28 14:20:00,36.38,36.39,36.32,36.38,102600.0,24.3408,24.3475,24.3006,24.3408,102600.0
2008-05-28 14:30:00,36.38,36.4,36.35,36.37,91600.0,24.3408,24.3542,24.3207,24.3341,91600.0
2008-05-28 14:40:00,36.37,36.42,36.35,36.35,65400.0,24.3341,24.3675,24.3207,24.3207,65400.0
2008-05-28 14:50:00,36.35,36.36,36.33,36.35,81400.0,24.3207,24.3274,24.3073,24.3207,81400.0
2008-05-28 15:00:00,36.36,36.4,36.35,36.36,100600.0,24.3274,24.3542,24.3207,24.3274,100600.0
2008-05-28 15:10:00,36.37,36.37,36.24,36.32,286600.0,24.3341,24.3341,24.2471,24.3006,286600.0
2008-05-28 15:20:00,36.32,36.44,36.32,36.4,214400.0,24.3006,24.3809,24.3006,24.3542,214400.0
2008-05-28 15:30:00,36.4,36.44,36.36,36.4,233000.0,24.3542,24.3809,24.3274,24.3542,233000.0
2008-05-28 15:40:00,36.4,36.44,36.35,36.37,531200.0,24.3542,24.3809,24.3207,24.3341,531200.0
2008-05-28 15:50:00,36.36,36.42,36.35,36.38,405200.0,24.3274,24.3675,24.3207,24.3408,405200.0
2008-05-29 09:30:00,36.43,36.72,36.25,36.56,243800.0,24.3742,24.5683,24.2538,24.4612,243800.0
2008-05-29 09:40:00,36.55,36.59,36.52,36.52,253200.0,24.4545,24.4813,24.4344,24.4344,253200.0
2008-05-29 09:50:00,36.52,36.6,36.5,36.58,146600.0,24.4344,24.488,24.4211,24.4746,146600.0
2008-05-29 10:00:00,36.58,36.58,36.42,36.44,165000.0,24.4746,24.4746,24.3675,24.3809,165000.0
2008-05-29 10:10:00,36.43,36.57,36.42,36.56,168200.0,24.3742,24.4679,24.3675,24.4612,168200.0
2008-05-29 10:20:00,36.56,36.63,36.53,36.55,92600.0,24.4612,24.508,24.4411,24.4545,92600.0
2008-05-29 10:30:00,36.53,36.54,36.38,36.45,206400.0,24.4411,24.4478,24.3408,24.3876,206400.0
2008-05-29 10:40:00,36.44,36.54,36.38,36.47,112400.0,24.3809,24.4478,24.3408,24.401,112400.0
2008-05-29 10:50:00,36.47,36.52,36.42,36.52,98200.0,24.401,24.4344,24.3675,24.4344,98200.0
2008-05-29 11:00:00,36.52,36.6,36.51,36.6,135600.0,24.4344,24.488,24.4278,24.488,135600.0
2008-05-29 11:10:00,36.6,36.74,36.6,36.74,126600.0,24.488,24.5816,24.488,24.5816,126600.0
2008-05-29 11:20:00,36.74,36.8,36.69,36.76,125200.0,24.5816,24.6218,24.5482,24.595,125200.0
2008-05-29 11:30:00,36.77,36.78,36.64,36.64,154400.0,24.6017,24.6084,24.5147,24.5147,154400.0
2008-05-29 11:40:00,36.65,36.7,36.54,36.61,239400.0,24.5214,24.5549,24.4478,24.4947,239400.0
2008-05-29 11:50:00,36.61,36.67,36.61,36.63,92000.0,24.4947,24.5348,24.4947,24.508,92000.0
2008-05-29 12:00:00,36.64,36.65,36.54,36.57,74600.0,24.5147,24.5214,24.4478,24.4679,74600.0
2008-05-29 12:10:00,36.57,36.59,36.52,36.54,57200.0,24.4679,24.4813,24.4344,24.4478,57200.0
2008-05-29 12:20:00,36.54,36.57,36.52,36.57,44000.0,24.4478,24.4679,24.4344,24.4679,44000.0
2008-05-29 12:30:00,36.57,36.59,36.54,36.58,112200.0,24.4679,24.4813,24.4478,24.4746,112200.0
2008-05-29 12:40:00,36.59,36.62,36.57,36.6,91600.0,24.4813,24.5014,24.4679,24.488,91600.0
2008-05-29 12:50:00,36.6,36.62,36.58,36.62,82800.0,24.488,24.5014,24.4746,24.5014,82800.0
2008-05-29 13:00:00,36.62,36.67,36.59,36.67,99200.0,24.5014,24.5348,24.4813,24.5348,99200.0
2008-05-29 13:10:00,36.67,36.68,36.63,36.66,32600.0,24.5348,24.5415,24.508,24.5281,32600.0
2008-05-29 13:20:00,36.65,36.71,36.65,36.71,62000.0,24.5214,24.5616,24.5214,24.5616,62000.0
2008-05-29 13:30:00,36.71,36.75,36.69,36.74,73200.0,24.5616,24.5883,24.5482,24.5816,73200.0
2008-05-29 13:40:00,36.74,36.74,36.72,36.74,52200.0,24.5816,24.5816,24.5683,24.5816,52200.0
2008-05-29 13:50:00,36.74,36.74,36.72,36.73,34000.0,24.5816,24.5816,24.5683,24.575,34000.0
2008-05-29 14:00:00,36.74,36.76,36.73,36.76,45200.0,24.5816,24.595,24.575,24.595,45200.0
2008-05-29 14:10:00,36.76,36.77,36.73,36.77,40400.0,24.595,24.6017,24.575,24.6017,40400.0
2008-05-29 14:20:00,36.77,36.8,36.74,36.74,70000.0,24.6017,24.6218,24.5816,24.5816,70000.0
2008-05-29 14:30:00,36.75,36.78,36.74,36.75,123000.0,24.5883,24.6084,24.5816,24.5883,123000.0
2008-05-29 14:40:00,36.74,36.78,36.74,36.75,156200.0,24.5816,24.6084,24.5816,24.5883,156200.0
2008-05-29 14:50:00,36.76,36.8,36.71,36.76,119800.0,24.595,24.6218,24.5616,24.595,119800.0
2008-05-29 15:00:00,36.76,36.78,36.71,36.76,76800.0,24.595,24.6084,24.5616,24.595,76800.0
2008-05-29 15:10:00,36.76,36.77,36.72,36.75,61800.0,24.595,24.6017,24.5683,24.5883,61800.0
2008-05-29 15:20:00,36.75,36.77,36.7,36.7,102600.0,24.5883,24.6017,24.5549,24.5549,102600.0
2008-05-29 15:30:00,36.71,36.75,36.7,36.74,157000.0,24.5616,24.5883,24.5549,24.5816,157000.0
2008-05-29 15:40:00,36.74,36.75,36.71,36.74,205000.0,24.5816,24.5883,24.5616,24.5816,205000.0
2008-05-29 15:50:00,36.73,36.76,36.66,36.72,342400.0,24.575,24.595,24.5281,24.5683,342400.0
2008-05-30 09:30:00,36.79,36.95,36.69,36.71,255400.0,24.6151,24.7221,24.5482,24.5616,255400.0
2008-05-30 09:40:00,36.71,36.76,36.69,36.75,126600.0,24.5616,24.595,24.5482,24.5883,126600.0
2008-05-30 09:50:00,36.74,36.83,36.7,36.73,151800.0,24.5816,24.6419,24.5549,24.575,151800.0
2008-05-30 10:00:00,36.74,36.84,36.73,36.8,123800.0,24.5816,24.6485,24.575,24.6218,123800.0
2008-05-30 10:10:00,36.8,36.85,36.77,36.84,112400.0,24.6218,24.6552,24.6017,24.6485,112400.0
2008-05-30 10:20:00,36.85,37.0,36.84,37.0,160000.0,24.6552,24.7556,24.6485,24.7556,160000.0
2008-05-30 10:30:00,36.99,37.02,36.95,36.98,148600.0,24.7489,24.769,24.7221,24.7422,148600.0
2008-05-30 10:40:00,36.98,37.01,36.96,36.99,112000.0,24.7422,24.7623,24.7288,24.7489,112000.0
2008-05-30 10:50:00,37.0,37.01,36.86,36.95,261200.0,24.7556,24.7623,24.6619,24.7221,261200.0
2008-05-30 11:00:00,36.95,36.95,36.81,36.81,111400.0,24.7221,24.7221,24.6285,24.6285,111400.0
2008-05-30 11:10:00,36.81,36.85,36.8,36.85,86800.0,24.6285,24.6552,24.6218,24.6552,86800.0
2008-05-30 11:20:00,36.84,36.91,36.84,36.86,76400.0,24.6485,24.6954,24.6485,24.6619,76400.0
2008-05-30 11:30:00,36.86,36.9,36.84,36.9,92400.0,24.6619,24.6887,24.6485,24.6887,92400.0
2008-05-30 11:40:00,36.89,36.95,36.89,36.95,118000.0,24.682,24.7221,24.682,24.7221,118000.0
2008-05-30 11:50:00,36.94,36.99,36.92,36.98,94600.0,24.7155,24.7489,24.7021,24.7422,94600.0
2008-05-30 12:00:00,36.97,36.99,36.97,36.99,83000.0,24.7355,24.7489,24.7355,24.7489,83000.0
2008-05-30 12:10:00,36.98,37.03,36.98,37.01,169200.0,24.7422,24.7757,24.7422,24.7623,169200.0
2008-05-30 12:20:00,37.01,37.03,36.99,37.02,97400.0,24.7623,24.7757,24.7489,24.769,97400.0
2008-05-30 12:30:00,37.02,37.07,36.99,37.05,184000.0,24.769,24.8024,24.7489,24.7891,184000.0
2008-05-30 12:40:00,37.06,37.08,37.05,37.06,77600.0,24.7957,24.8091,24.7891,24.7957,77600.0
2008-05-30 12:50:00,37.06,37.08,37.04,37.08,120000.0,24.7957,24.8091,24.7824,24.8091,120000.0
2008-05-30 13:00:00,37.07,37.08,37.03,37.03,127000.0,24.8024,24.8091,24.7757,24.7757,127000.0
2008-05-30 13:10:00,37.03,37.04,36.95,36.95,100600.0,24.7757,24.7824,24.7221,24.7221,100600.0
2008-05-30 13:20:00,36.95,37.0,36.91,37.0,87800.0,24.7221,24.7556,24.6954,24.7556,87800.0
2008-05-30 13:30:00,36.99,37.01,36.96,37.0,96600.0,24.7489,24.7623,24.7288,24.7556,96600.0
2008-05-30 13:40:00,37.0,37.07,37.0,37.06,160000.0,24.7556,24.8024,24.7556,24.7957,160000.0
2008-05-30 13:50:00,37.05,37.09,37.05,37.09,133800.0,24.7891,24.8158,24.7891,24.8158,133800.0
2008-05-30 14:00:00,37.09,37.1,37.08,37.08,233000.0,24.8158,24.8225,24.8091,24.8091,233000.0
2008-05-30 14:10:00,37.08,37.1,37.08,37.08,116000.0,24.8091,24.8225,24.8091,24.8091,116000.0
2008-05-30 14:20:00,37.1,37.12,37.08,37.09,100800.0,24.8225,24.8359,24.8091,24.8158,100800.0
2008-05-30 14:30:00,37.09,37.12,37.09,37.1,98400.0,24.8158,24.8359,24.8158,24.8225,98400.0
2008-05-30 14:40:00,37.1,37.13,37.07,37.08,160800.0,24.8225,24.8426,24.8024,24.8091,160800.0
2008-05-30 14:50:00,37.07,37.1,37.05,37.09,257600.0,24.8024,24.8225,24.7891,24.8158,257600.0
2008-05-30 15:00:00,37.09,37.13,37.08,37.08,198200.0,24.8158,24.8426,24.8091,24.8091,198200.0
2008-05-30 15:10:00,37.08,37.11,37.06,37.1,199800.0,24.8091,24.8292,24.7957,24.8225,199800.0
2008-05-30 15:20:00,37.11,37.21,37.1,37.2,415400.0,24.8292,24.8961,24.8225,24.8894,415400.0
2008-05-30 15:30:00,37.2,37.25,37.15,37.19,610600.0,24.8894,24.9229,24.856,24.8827,610600.0
2008-05-30 15:40:00,37.2,37.2,37.11,37.17,712200.0,24.8894,24.8894,24.8292,24.8693,712200.0
2008-05-30 15:50:00,37.17,37.21,37.03,37.21,1039600.0,24.8693,24.8961,24.7757,24.8961,1039600.0
2008-06-02 09:30:00,37.35,37.35,36.86,36.88,340800.0,24.9898,24.9898,24.6619,24.6753,340800.0
2008-06-02 09:40:00,36.88,36.89,36.6,36.6,304600.0,24.6753,24.682,24.488,24.488,304600.0
2008-06-02 09:50:00,36.6,36.6,36.5,36.55,288800.0,24.488,24.488,24.4211,24.4545,288800.0
2008-06-02 10:00:00,36.55,36.63,36.52,36.52,259800.0,24.4545,24.508,24.4344,24.4344,259800.0
2008-06-02 10:10:00,36.52,36.54,36.51,36.52,196800.0,24.4344,24.4478,24.4278,24.4344,196800.0
2008-06-02 10:20:00,36.53,36.65,36.52,36.56,365600.0,24.4411,24.5214,24.4344,24.4612,365600.0
2008-06-02 10:30:00,36.56,36.56,36.45,36.52,273000.0,24.4612,24.4612,24.3876,24.4344,273000.0
2008-06-02 10:40:00,36.52,36.54,36.49,36.53,156000.0,24.4344,24.4478,24.4144,24.4411,156000.0
2008-06-02 10:50:00,36.52,36.56,36.52,36.55,202400.0,24.4344,24.4612,24.4344,24.4545,202400.0
2008-06-02 11:00:00,36.55,36.55,36.44,36.52,199600.0,24.4545,24.4545,24.3809,24.4344,199600.0
2008-06-02 11:10:00,36.52,36.62,36.52,36.62,161800.0,24.4344,24.5014,24.4344,24.5014,161800.0
2008-06-02 11:20:00,36.62,36.63,36.52,36.54,170200.0,24.5014,24.508,24.4344,24.4478,170200.0
2008-06-02 11:30:00,36.54,36.54,36.48,36.49,190000.0,24.4478,24.4478,24.4077,24.4144,190000.0
2008-06-02 11:40:00,36.49,36.5,36.39,36.39,162400.0,24.4144,24.4211,24.3475,24.3475,162400.0
2008-06-02 11:50:00,36.39,36.48,36.38,36.43,246000.0,24.3475,24.4077,24.3408,24.3742,246000.0
2008-06-02 12:00:00,36.43,36.47,36.42,36.46,124600.0,24.3742,24.401,24.3675,24.3943,124600.0
2008-06-02 12:10:00,36.45,36.45,36.43,36.43,66000.0,24.3876,24.3876,24.3742,24.3742,66000.0
2008-06-02 12:20:00,36.43,36.44,36.43,36.43,74200.0,24.3742,24.3809,24.3742,24.3742,74200.0
2008-06-02 12:30:00,36.43,36.43,36.38,36.41,239800.0,24.3742,24.3742,24.3408,24.3608,239800.0
2008-06-02 12:40:00,36.41,36.41,36.35,36.35,145800.0,24.3608,24.3608,24.3207,24.3207,145800.0
2008-06-02 12:50:00,36.35,36.42,36.35,36.41,110400.0,24.3207,24.3675,24.3207,24.3608,110400.0
2008-06-02 13:00:00,36.41,36.42,36.35,36.39,124400.0,24.3608,24.3675,24.3207,24.3475,124400.0
2008-06-02 13:10:00,36.4,36.41,36.39,36.39,96200.0,24.3542,24.3608,24.3475,24.3475,96200.0
2008-06-02 13:20:00,36.41,36.41,36.38,36.41,108400.0,24.3608,24.3608,24.3408,24.3608,108400.0
2008-06-02 13:30:00,36.4,36.41,36.38,36.41,98600.0,24.3542,24.3608,24.3408,24.3608,98600.0
2008-06-02 13:40:00,36.4,36.44,36.4,36.43,110400.0,24.3542,24.3809,24.3542,24.3742,110400.0
2008-06-02 13:50:00,36.43,36.43,36.43,36.43,117800.0,24.3742,24.3742,24.3742,24.3742,117800.0
2008-06-02 14:00:00,36.43,36.53,36.43,36.52,130800.0,24.3742,24.4411,24.3742,24.4344,130800.0
2008-06-02 14:10:00,36.52,36.52,36.49,36.51,105600.0,24.4344,24.4344,24.4144,24.4278,105600.0
2008-06-02 14:20:00,36.5,36.52,36.49,36.49,163200.0,24.4211,24.4344,24.4144,24.4144,163200.0
2008-06-02 14:30:00,36.49,36.51,36.45,36.45,166200.0,24.4144,24.4278,24.3876,24.3876,166200.0
2008-06-02 14:40:00,36.45,36.46,36.43,36.44,135400.0,24.3876,24.3943,24.3742,24.3809,135400.0
2008-06-02 14:50:00,36.44,36.45,36.42,36.43,78600.0,24.3809,24.3876,24.3675,24.3742,78600.0
2008-06-02 15:00:00,36.43,36.48,36.42,36.47,134200.0,24.3742,24.4077,24.3675,24.401,134200.0
2008-06-02 15:10:00,36.47,36.51,36.47,36.5,121600.0,24.401,24.4278,24.401,24.4211,121600.0
2008-06-02 15:20:00,36.5,36.58,36.49,36.58,163000.0,24.4211,24.4746,24.4144,24.4746,163000.0
2008-06-02 15:30:00,36.58,36.6,36.57,36.57,184000.0,24.4746,24.488,24.4679,24.4679,184000.0
2008-06-02 15:40:00,36.57,36.6,36.55,36.58,277000.0,24.4679,24.488,24.4545,24.4746,277000.0
2008-06-02 15:50:00,36.58,36.63,36.57,36.58,426000.0,24.4746,24.508,24.4679,24.4746,426000.0
2008-06-03 09:30:00,36.63,36.81,36.6,36.63,225000.0,24.508,24.6285,24.488,24.508,225000.0
2008-06-03 09:40:00,36.65,36.66,36.49,36.6,132400.0,24.5214,24.5281,24.4144,24.488,132400.0
2008-06-03 09:50:00,36.6,36.63,36.56,36.6,142000.0,24.488,24.508,24.4612,24.488,142000.0
2008-06-03 10:00:00,36.6,36.8,36.6,36.76,302200.0,24.488,24.6218,24.488,24.595,302200.0
2008-06-03 10:10:00,36.76,36.79,36.68,36.68,182000.0,24.595,24.6151,24.5415,24.5415,182000.0
2008-06-03 10:20:00,36.68,36.73,36.62,36.63,185600.0,24.5415,24.575,24.5014,24.508,185600.0
2008-06-03 10:30:00,36.63,36.63,36.58,36.63,186200.0,24.508,24.508,24.4746,24.508,186200.0
2008-06-03 10:40:00,36.63,36.66,36.58,36.64,134800.0,24.508,24.5281,24.4746,24.5147,134800.0
2008-06-03 10:50:00,36.65,36.77,36.63,36.77,102800.0,24.5214,24.6017,24.508,24.6017,102800.0
2008-06-03 11:00:00,36.77,36.78,36.71,36.72,155400.0,24.6017,24.6084,24.5616,24.5683,155400.0
2008-06-03 11:10:00,36.72,36.8,36.72,36.79,142800.0,24.5683,24.6218,24.5683,24.6151,142800.0
2008-06-03 11:20:00,36.79,36.82,36.78,36.81,99600.0,24.6151,24.6352,24.6084,24.6285,99600.0
2008-06-03 11:30:00,36.81,36.85,36.78,36.83,143000.0,24.6285,24.6552,24.6084,24.6419,143000.0
2008-06-03 11:40:00,36.82,36.9,36.82,36.87,106600.0,24.6352,24.6887,24.6352,24.6686,106600.0
2008-06-03 11:50:00,36.87,36.93,36.86,36.9,123200.0,24.6686,24.7088,24.6619,24.6887,123200.0
2008-06-03 12:00:00,36.9,36.94,36.89,36.91,174600.0,24.6887,24.7155,24.682,24.6954,174600.0
2008-06-03 12:10:00,36.92,36.94,36.89,36.9,111400.0,24.7021,24.7155,24.682,24.6887,111400.0
2008-06-03 12:20:00,36.9,36.91,36.83,36.85,196600.0,24.6887,24.6954,24.6419,24.6552,196600.0
2008-06-03 12:30:00,36.84,36.86,36.81,36.85,118600.0,24.6485,24.6619,24.6285,24.6552,118600.0
2008-06-03 12:40:00,36.85,36.85,36.74,36.76,135000.0,24.6552,24.6552,24.5816,24.595,135000.0
2008-06-03 12:50:00,36.76,36.81,36.76,36.81,183200.0,24.595,24.6285,24.595,24.6285,183200.0
2008-06-03 13:00:00,36.8,36.87,36.8,36.87,79200.0,24.6218,24.6686,24.6218,24.6686,79200.0
2008-06-03 13:10:00,36.87,36.92,36.85,36.88,121000.0,24.6686,24.7021,24.6552,24.6753,121000.0
2008-06-03 13:20:00,36.88,36.89,36.8,36.82,229600.0,24.6753,24.682,24.6218,24.6352,229600.0
2008-06-03 13:30:00,36.81,36.81,36.73,36.74,195200.0,24.6285,24.6285,24.575,24.5816,195200.0
2008-06-03 13:40:00,36.74,36.79,36.72,36.75,243000.0,24.5816,24.6151,24.5683,24.5883,243000.0
2008-06-03 13:50:00,36.74,36.75,36.65,36.72,157200.0,24.5816,24.5883,24.5214,24.5683,157200.0
2008-06-03 14:00:00,36.71,36.75,36.7,36.7,224600.0,24.5616,24.5883,24.5549,24.5549,224600.0
2008-06-03 14:10:00,36.71,36.71,36.64,36.65,111400.0,24.5616,24.5616,24.5147,24.5214,111400.0
2008-06-03 14:20:00,36.65,36.67,36.59,36.67,109800.0,24.5214,24.5348,24.4813,24.5348,109800.0
2008-06-03 14:30:00,36.67,36.69,36.65,36.67,161800.0,24.5348,24.5482,24.5214,24.5348,161800.0
2008-06-03 14:40:00,36.67,36.71,36.66,36.67,183600.0,24.5348,24.5616,24.5281,24.5348,183600.0
2008-06-03 14:50:00,36.67,36.68,36.63,36.68,102200.0,24.5348,24.5415,24.508,24.5415,102200.0
2008-06-03 15:00:00,36.68,36.72,36.67,36.69,342000.0,24.5415,24.5683,24.5348,24.5482,342000.0
2008-06-03 15:10:00,36.69,36.69,36.65,36.68,154600.0,24.5482,24.5482,24.5214,24.5415,154600.0
2008-06-03 15:20:00,36.68,36.68,36.65,36.66,294400.0,24.5415,24.5415,24.5214,24.5281,294400.0
2008-06-03 15:30:00,36.66,36.74,36.66,36.73,353400.0,24.5281,24.5816,24.5281,24.575,353400.0
2008-06-03 15:40:00,36.73,36.73,36.65,36.7,455400.0,24.575,24.575,24.5214,24.5549,455400.0
2008-06-03 15:50:00,36.7,36.71,36.68,36.7,585200.0,24.5549,24.5616,24.5415,24.5549,585200.0
2008-06-04 09:30:00,36.63,36.8,36.4,36.54,321600.0,24.508,24.6218,24.3542,24.4478,321600.0
2008-06-04 09:40:00,36.55,36.6,36.52,36.53,140000.0,24.4545,24.488,24.4344,24.4411,140000.0
2008-06-04 09:50:00,36.54,36.66,36.53,36.66,83200.0,24.4478,24.5281,24.4411,24.5281,83200.0
2008-06-04 10:00:00,36.68,36.74,36.67,36.69,149800.0,24.5415,24.5816,24.5348,24.5482,149800.0
2008-06-04 10:10:00,36.69,36.74,36.69,36.73,112000.0,24.5482,24.5816,24.5482,24.575,112000.0
2008-06-04 10:20:00,36.74,36.79,36.71,36.78,139200.0,24.5816,24.6151,24.5616,24.6084,139200.0
2008-06-04 10:30:00,36.78,36.86,36.69,36.76,160200.0,24.6084,24.6619,24.5482,24.595,160200.0
2008-06-04 10:40:00,36.77,36.83,36.73,36.81,95800.0,24.6017,24.6419,24.575,24.6285,95800.0
2008-06-04 10:50:00,36.81,36.88,36.77,36.85,118200.0,24.6285,24.6753,24.6017,24.6552,118200.0
2008-06-04 11:00:00,36.85,36.89,36.84,36.89,72600.0,24.6552,24.682,24.6485,24.682,72600.0
2008-06-04 11:10:00,36.89,36.95,36.88,36.92,122600.0,24.682,24.7221,24.6753,24.7021,122600.0
2008-06-04 11:20:00,36.92,36.98,36.92,36.97,95600.0,24.7021,24.7422,24.7021,24.7355,95600.0
2008-06-04 11:30:00,36.97,37.01,36.95,36.95,87400.0,24.7355,24.7623,24.7221,24.7221,87400.0
2008-06-04 11:40:00,36.95,36.99,36.94,36.97,72800.0,24.7221,24.7489,24.7155,24.7355,72800.0
2008-06-04 11:50:00,36.98,37.05,36.79,37.02,145200.0,24.7422,24.7891,24.6151,24.769,145200.0
2008-06-04 12:00:00,37.04,37.06,37.0,37.05,129000.0,24.7824,24.7957,24.7556,24.7891,129000.0
2008-06-04 12:10:00,37.06,37.09,37.05,37.08,152800.0,24.7957,24.8158,24.7891,24.8091,152800.0
2008-06-04 12:20:00,37.08,37.14,37.07,37.13,133400.0,24.8091,24.8493,24.8024,24.8426,133400.0
2008-06-04 12:30:00,37.13,37.18,37.12,37.13,153400.0,24.8426,24.876,24.8359,24.8426,153400.0
2008-06-04 12:40:00,37.13,37.13,37.06,37.11,203200.0,24.8426,24.8426,24.7957,24.8292,203200.0
2008-06-04 12:50:00,37.1,37.14,37.1,37.13,138200.0,24.8225,24.8493,24.8225,24.8426,138200.0
2008-06-04 13:00:00,37.12,37.19,37.12,37.16,82400.0,24.8359,24.8827,24.8359,24.8627,82400.0
2008-06-04 13:10:00,37.16,37.21,37.16,37.2,86600.0,24.8627,24.8961,24.8627,24.8894,86600.0
2008-06-04 13:20:00,37.2,37.24,37.19,37.23,109600.0,24.8894,24.9162,24.8827,24.9095,109600.0
2008-06-04 13:30:00,37.22,37.24,37.21,37.21,107400.0,24.9028,24.9162,24.8961,24.8961,107400.0
2008-06-04 13:40:00,37.21,37.24,37.19,37.2,98600.0,24.8961,24.9162,24.8827,24.8894,98600.0
2008-06-04 13:50:00,37.2,37.24,37.19,37.23,100800.0,24.8894,24.9162,24.8827,24.9095,100800.0
2008-06-04 14:00:00,37.23,37.23,37.13,37.15,128400.0,24.9095,24.9095,24.8426,24.856,128400.0
2008-06-04 14:10:00,37.13,37.15,37.12,37.13,172400.0,24.8426,24.856,24.8359,24.8426,172400.0
2008-06-04 14:20:00,37.13,37.16,37.1,37.12,229400.0,24.8426,24.8627,24.8225,24.8359,229400.0
2008-06-04 14:30:00,37.11,37.12,37.06,37.12,212400.0,24.8292,24.8359,24.7957,24.8359,212400.0
2008-06-04 14:40:00,37.12,37.17,37.08,37.08,158400.0,24.8359,24.8693,24.8091,24.8091,158400.0
2008-06-04 14:50:00,37.09,37.13,37.06,37.1,274400.0,24.8158,24.8426,24.7957,24.8225,274400.0
2008-06-04 15:00:00,37.09,37.13,37.06,37.06,312600.0,24.8158,24.8426,24.7957,24.7957,312600.0
2008-06-04 15:10:00,37.06,37.12,37.01,37.08,346800.0,24.7957,24.8359,24.7623,24.8091,346800.0
2008-06-04 15:20:00,37.08,37.15,37.08,37.11,178000.0,24.8091,24.856,24.8091,24.8292,178000.0
2008-06-04 15:30:00,37.11,37.14,37.1,37.13,303800.0,24.8292,24.8493,24.8225,24.8426,303800.0
2008-06-04 15:40:00,37.13,37.29,37.12,37.27,366200.0,24.8426,24.9496,24.8359,24.9362,366200.0
2008-06-04 15:50:00,37.27,37.27,37.19,37.2,435000.0,24.9362,24.9362,24.8827,24.8894,435000.0
2008-06-05 09:30:00,37.37,37.37,36.96,37.19,521200.0,25.0032,25.0032,24.7288,24.8827,521200.0
2008-06-05 09:40:00,37.21,37.29,37.19,37.24,421600.0,24.8961,24.9496,24.8827,24.9162,421600.0
2008-06-05 09:50:00,37.24,37.27,37.16,37.17,236600.0,24.9162,24.9362,24.8627,24.8693,236600.0
2008-06-05 10:00:00,37.17,37.17,37.02,37.13,196000.0,24.8693,24.8693,24.769,24.8426,196000.0
2008-06-05 10:10:00,37.13,37.23,37.12,37.21,143800.0,24.8426,24.9095,24.8359,24.8961,143800.0
2008-06-05 10:20:00,37.2,37.24,37.13,37.16,197200.0,24.8894,24.9162,24.8426,24.8627,197200.0
2008-06-05 10:30:00,37.17,37.2,37.1,37.13,275600.0,24.8693,24.8894,24.8225,24.8426,275600.0
2008-06-05 10:40:00,37.13,37.2,37.13,37.18,263600.0,24.8426,24.8894,24.8426,24.876,263600.0
2008-06-05 10:50:00,37.18,37.19,37.13,37.17,144200.0,24.876,24.8827,24.8426,24.8693,144200.0
2008-06-05 11:00:00,37.17,37.2,37.13,37.15,136800.0,24.8693,24.8894,24.8426,24.856,136800.0
2008-06-05 11:10:00,37.15,37.23,37.13,37.23,257600.0,24.856,24.9095,24.8426,24.9095,257600.0
2008-06-05 11:20:00,37.22,37.26,37.19,37.24,216800.0,24.9028,24.9296,24.8827,24.9162,216800.0
2008-06-05 11:30:00,37.23,37.24,37.21,37.24,81800.0,24.9095,24.9162,24.8961,24.9162,81800.0
2008-06-05 11:40:00,37.23,37.26,37.18,37.23,180000.0,24.9095,24.9296,24.876,24.9095,180000.0
2008-06-05 11:50:00,37.22,37.23,37.13,37.13,88200.0,24.9028,24.9095,24.8426,24.8426,88200.0
2008-06-05 12:00:00,37.13,37.21,37.13,37.17,253400.0,24.8426,24.8961,24.8426,24.8693,253400.0
2008-06-05 12:10:00,37.18,37.22,37.16,37.21,243800.0,24.876,24.9028,24.8627,24.8961,243800.0
2008-06-05 12:20:00,37.22,37.26,37.22,37.25,158800.0,24.9028,24.9296,24.9028,24.9229,158800.0
2008-06-05 12:30:00,37.26,37.3,37.25,37.3,110400.0,24.9296,24.9563,24.9229,24.9563,110400.0
2008-06-05 12:40:00,37.29,37.33,37.28,37.33,125400.0,24.9496,24.9764,24.9429,24.9764,125400.0
2008-06-05 12:50:00,37.33,37.35,37.32,37.35,158200.0,24.9764,24.9898,24.9697,24.9898,158200.0
2008-06-05 13:00:00,37.35,37.37,37.33,37.33,93000.0,24.9898,25.0032,24.9764,24.9764,93000.0
2008-06-05 13:10:00,37.33,37.38,37.32,37.38,102800.0,24.9764,25.0098,24.9697,25.0098,102800.0
2008-06-05 13:20:00,37.38,37.38,37.31,37.36,111000.0,25.0098,25.0098,24.963,24.9965,111000.0
2008-06-05 13:30:00,37.36,37.4,37.34,37.39,133800.0,24.9965,25.0232,24.9831,25.0165,133800.0
2008-06-05 13:40:00,37.39,37.43,37.34,37.37,229000.0,25.0165,25.0433,24.9831,25.0032,229000.0
2008-06-05 13:50:00,37.37,37.38,37.32,37.35,149200.0,25.0032,25.0098,24.9697,24.9898,149200.0
2008-06-05 14:00:00,37.35,37.35,37.29,37.32,171200.0,24.9898,24.9898,24.9496,24.9697,171200.0
2008-06-05 14:10:00,37.32,37.35,37.3,37.33,135800.0,24.9697,24.9898,24.9563,24.9764,135800.0
2008-06-05 14:20:00,37.33,37.34,37.29,37.3,234200.0,24.9764,24.9831,24.9496,24.9563,234200.0
2008-06-05 14:30:00,37.31,37.35,37.29,37.35,149800.0,24.963,24.9898,24.9496,24.9898,149800.0
2008-06-05 14:40:00,37.34,37.38,37.32,37.38,336400.0,24.9831,25.0098,24.9697,25.0098,336400.0
2008-06-05 14:50:00,37.38,37.43,37.36,37.43,170400.0,25.0098,25.0433,24.9965,25.0433,170400.0
2008-06-05 15:00:00,37.43,37.5,37.39,37.49,485600.0,25.0433,25.0901,25.0165,25.0834,485600.0
2008-06-05 15:10:00,37.49,37.49,37.42,37.43,161800.0,25.0834,25.0834,25.0366,25.0433,161800.0
2008-06-05 15:20:00,37.42,37.45,37.4,37.44,213800.0,25.0366,25.0567,25.0232,25.05,213800.0
2008-06-05 15:30:00,37.44,37.45,37.4,37.41,250800.0,25.05,25.0567,25.0232,25.0299,250800.0
2008-06-05 15:40:00,37.41,37.5,37.38,37.5,365600.0,25.0299,25.0901,25.0098,25.0901,365600.0
2008-06-05 15:50:00,37.5,37.58,37.48,37.49,495600.0,25.0901,25.1437,25.0768,25.0834,495600.0
2008-06-06 09:30:00,37.29,37.29,36.81,37.13,311200.0,24.9496,24.9496,24.6285,24.8426,311200.0
2008-06-06 09:40:00,37.11,37.12,36.8,36.93,325400.0,24.8292,24.8359,24.6218,24.7088,325400.0
2008-06-06 09:50:00,36.92,37.02,36.88,37.0,164000.0,24.7021,24.769,24.6753,24.7556,164000.0
2008-06-06 10:00:00,37.0,37.0,36.86,36.87,187800.0,24.7556,24.7556,24.6619,24.6686,187800.0
2008-06-06 10:10:00,36.87,36.91,36.82,36.85,211400.0,24.6686,24.6954,24.6352,24.6552,211400.0
2008-06-06 10:20:00,36.85,36.88,36.8,36.82,128600.0,24.6552,24.6753,24.6218,24.6352,128600.0
2008-06-06 10:30:00,36.82,36.86,36.8,36.84,171400.0,24.6352,24.6619,24.6218,24.6485,171400.0
2008-06-06 10:40:00,36.84,36.87,36.8,36.87,128400.0,24.6485,24.6686,24.6218,24.6686,128400.0
2008-06-06 10:50:00,36.87,36.88,36.83,36.83,157600.0,24.6686,24.6753,24.6419,24.6419,157600.0
2008-06-06 11:00:00,36.84,36.85,36.77,36.8,171000.0,24.6485,24.6552,24.6017,24.6218,171000.0
2008-06-06 11:10:00,36.8,36.81,36.71,36.76,166000.0,24.6218,24.6285,24.5616,24.595,166000.0
2008-06-06 11:20:00,36.76,36.77,36.67,36.68,89600.0,24.595,24.6017,24.5348,24.5415,89600.0
2008-06-06 11:30:00,36.68,36.77,36.68,36.77,88400.0,24.5415,24.6017,24.5415,24.6017,88400.0
2008-06-06 11:40:00,36.77,36.81,36.74,36.78,187400.0,24.6017,24.6285,24.5816,24.6084,187400.0
2008-06-06 11:50:00,36.78,36.81,36.75,36.77,70800.0,24.6084,24.6285,24.5883,24.6017,70800.0
2008-06-06 12:00:00,36.77,36.79,36.71,36.74,105200.0,24.6017,24.6151,24.5616,24.5816,105200.0
2008-06-06 12:10:00,36.74,36.78,36.74,36.76,96200.0,24.5816,24.6084,24.5816,24.595,96200.0
2008-06-06 12:20:00,36.76,36.78,36.74,36.77,60400.0,24.595,24.6084,24.5816,24.6017,60400.0
2008-06-06 12:30:00,36.77,36.85,36.77,36.83,349600.0,24.6017,24.6552,24.6017,24.6419,349600.0
2008-06-06 12:40:00,36.83,36.84,36.75,36.77,372800.0,24.6419,24.6485,24.5883,24.6017,372800.0
2008-06-06 12:50:00,36.77,36.77,36.71,36.73,298800.0,24.6017,24.6017,24.5616,24.575,298800.0
2008-06-06 13:00:00,36.72,36.72,36.6,36.6,110600.0,24.5683,24.5683,24.488,24.488,110600.0
2008-06-06 13:10:00,36.6,36.65,36.54,36.54,82000.0,24.488,24.5214,24.4478,24.4478,82000.0
2008-06-06 13:20:00,36.54,36.64,36.54,36.6,80800.0,24.4478,24.5147,24.4478,24.488,80800.0
2008-06-06 13:30:00,36.6,36.69,36.58,36.6,66200.0,24.488,24.5482,24.4746,24.488,66200.0
2008-06-06 13:40:00,36.6,36.65,36.59,36.63,75400.0,24.488,24.5214,24.4813,24.508,75400.0
2008-06-06 13:50:00,36.64,36.64,36.54,36.6,130000.0,24.5147,24.5147,24.4478,24.488,130000.0
2008-06-06 14:00:00,36.6,36.6,36.53,36.55,153000.0,24.488,24.488,24.4411,24.4545,153000.0
2008-06-06 14:10:00,36.55,36.56,36.48,36.54,115800.0,24.4545,24.4612,24.4077,24.4478,115800.0
2008-06-06 14:20:00,36.54,36.58,36.48,36.58,138000.0,24.4478,24.4746,24.4077,24.4746,138000.0
2008-06-06 14:30:00,36.58,36.61,36.52,36.53,84800.0,24.4746,24.4947,24.4344,24.4411,84800.0
2008-06-06 14:40:00,36.52,36.58,36.51,36.54,106800.0,24.4344,24.4746,24.4278,24.4478,106800.0
2008-06-06 14:50:00,36.54,36.54,36.46,36.46,128600.0,24.4478,24.4478,24.3943,24.3943,128600.0
2008-06-06 15:00:00,36.47,36.62,36.47,36.62,162000.0,24.401,24.5014,24.401,24.5014,162000.0
2008-06-06 15:10:00,36.61,36.62,36.47,36.51,245600.0,24.4947,24.5014,24.401,24.4278,245600.0
2008-06-06 15:20:00,36.51,36.52,36.38,36.4,401800.0,24.4278,24.4344,24.3408,24.3542,401800.0
2008-06-06 15:30:00,36.4,36.46,36.34,36.42,323600.0,24.3542,24.3943,24.314,24.3675,323600.0
2008-06-06 15:40:00,36.42,36.42,36.32,36.37,399200.0,24.3675,24.3675,24.3006,24.3341,399200.0
2008-06-06 15:50:00,36.37,36.43,36.35,36.35,465600.0,24.3341,24.3742,24.3207,24.3207,465600.0
2008-06-09 09:30:00,36.49,36.49,36.25,36.31,178000.0,24.4144,24.4144,24.2538,24.2939,178000.0
2008-06-09 09:40:00,36.3,36.35,36.28,36.32,113600.0,24.2872,24.3207,24.2739,24.3006,113600.0
2008-06-09 09:50:00,36.32,36.37,36.27,36.34,137800.0,24.3006,24.3341,24.2672,24.314,137800.0
2008-06-09 10:00:00,36.35,36.49,36.3,36.35,177200.0,24.3207,24.4144,24.2872,24.3207,177200.0
2008-06-09 10:10:00,36.35,36.42,36.33,36.4,134800.0,24.3207,24.3675,24.3073,24.3542,134800.0
2008-06-09 10:20:00,36.39,36.4,36.34,36.35,129400.0,24.3475,24.3542,24.314,24.3207,129400.0
2008-06-09 10:30:00,36.36,36.38,36.33,36.37,53000.0,24.3274,24.3408,24.3073,24.3341,53000.0
2008-06-09 10:40:00,36.37,36.4,36.34,36.4,53600.0,24.3341,24.3542,24.314,24.3542,53600.0
2008-06-09 10:50:00,36.41,36.43,36.27,36.32,206400.0,24.3608,24.3742,24.2672,24.3006,206400.0
2008-06-09 11:00:00,36.32,36.37,36.28,36.31,66400.0,24.3006,24.3341,24.2739,24.2939,66400.0
2008-06-09 11:10:00,36.31,36.35,36.28,36.33,60000.0,24.2939,24.3207,24.2739,24.3073,60000.0
2008-06-09 11:20:00,36.32,36.35,36.26,36.26,122400.0,24.3006,24.3207,24.2605,24.2605,122400.0
2008-06-09 11:30:00,36.26,36.32,36.23,36.24,90800.0,24.2605,24.3006,24.2404,24.2471,90800.0
2008-06-09 11:40:00,36.24,36.24,36.16,36.21,104000.0,24.2471,24.2471,24.1936,24.227,104000.0
2008-06-09 11:50:00,36.2,36.23,36.17,36.19,50800.0,24.2203,24.2404,24.2003,24.2137,50800.0
2008-06-09 12:00:00,36.19,36.2,36.14,36.16,62600.0,24.2137,24.2203,24.1802,24.1936,62600.0
2008-06-09 12:10:00,36.16,36.18,36.13,36.15,85000.0,24.1936,24.207,24.1735,24.1869,85000.0
2008-06-09 12:20:00,36.15,36.22,36.15,36.2,117800.0,24.1869,24.2337,24.1869,24.2203,117800.0
2008-06-09 12:30:00,36.2,36.26,36.2,36.25,39800.0,24.2203,24.2605,24.2203,24.2538,39800.0
2008-06-09 12:40:00,36.25,36.3,36.24,36.27,59200.0,24.2538,24.2872,24.2471,24.2672,59200.0
2008-06-09 12:50:00,36.27,36.32,36.27,36.31,40600.0,24.2672,24.3006,24.2672,24.2939,40600.0
2008-06-09 13:00:00,36.3,36.33,36.24,36.27,50400.0,24.2872,24.3073,24.2471,24.2672,50400.0
2008-06-09 13:10:00,36.26,36.29,36.13,36.19,99400.0,24.2605,24.2806,24.1735,24.2137,99400.0
2008-06-09 13:20:00,36.18,36.23,36.15,36.19,68800.0,24.207,24.2404,24.1869,24.2137,68800.0
2008-06-09 13:30:00,36.19,36.24,36.19,36.23,81800.0,24.2137,24.2471,24.2137,24.2404,81800.0
2008-06-09 13:40:00,36.23,36.24,36.19,36.21,88600.0,24.2404,24.2471,24.2137,24.227,88600.0
2008-06-09 13:50:00,36.2,36.21,36.15,36.19,99600.0,24.2203,24.227,24.1869,24.2137,99600.0
2008-06-09 14:00:00,36.19,36.23,36.15,36.17,126000.0,24.2137,24.2404,24.1869,24.2003,126000.0
2008-06-09 14:10:00,36.18,36.2,36.13,36.19,111200.0,24.207,24.2203,24.1735,24.2137,111200.0
2008-06-09 14:20:00,36.19,36.24,36.18,36.24,155000.0,24.2137,24.2471,24.207,24.2471,155000.0
2008-06-09 14:30:00,36.24,36.35,36.22,36.34,86800.0,24.2471,24.3207,24.2337,24.314,86800.0
2008-06-09 14:40:00,36.34,36.35,36.18,36.29,78800.0,24.314,24.3207,24.207,24.2806,78800.0
2008-06-09 14:50:00,36.3,36.3,36.26,36.26,112800.0,24.2872,24.2872,24.2605,24.2605,112800.0
2008-06-09 15:00:00,36.26,36.32,36.26,36.3,171000.0,24.2605,24.3006,24.2605,24.2872,171000.0
2008-06-09 15:10:00,36.3,36.37,36.3,36.36,124400.0,24.2872,24.3341,24.2872,24.3274,124400.0
2008-06-09 15:20:00,36.36,36.4,36.34,36.4,309000.0,24.3274,24.3542,24.314,24.3542,309000.0
2008-06-09 15:30:00,36.39,36.43,36.37,36.38,212800.0,24.3475,24.3742,24.3341,24.3408,212800.0
2008-06-09 15:40:00,36.38,36.48,36.37,36.47,322000.0,24.3408,24.4077,24.3341,24.401,322000.0
2008-06-09 15:50:00,36.47,36.52,36.45,36.46,384600.0,24.401,24.4344,24.3876,24.3943,384600.0
2008-06-10 09:30:00,36.15,36.56,36.15,36.54,153600.0,24.1869,24.4612,24.1869,24.4478,153600.0
2008-06-10 09:40:00,36.54,36.6,36.52,36.57,87600.0,24.4478,24.488,24.4344,24.4679,87600.0
2008-06-10 09:50:00,36.58,36.69,36.58,36.68,182600.0,24.4746,24.5482,24.4746,24.5415,182600.0
2008-06-10 10:00:00,36.68,36.74,36.65,36.69,171600.0,24.5415,24.5816,24.5214,24.5482,171600.0
2008-06-10 10:10:00,36.69,36.72,36.65,36.69,121000.0,24.5482,24.5683,24.5214,24.5482,121000.0
2008-06-10 10:20:00,36.69,36.81,36.68,36.8,138400.0,24.5482,24.6285,24.5415,24.6218,138400.0
2008-06-10 10:30:00,36.8,36.93,36.77,36.93,230000.0,24.6218,24.7088,24.6017,24.7088,230000.0
2008-06-10 10:40:00,36.92,36.99,36.84,36.99,185200.0,24.7021,24.7489,24.6485,24.7489,185200.0
2008-06-10 10:50:00,36.99,37.01,36.91,36.96,128000.0,24.7489,24.7623,24.6954,24.7288,128000.0
2008-06-10 11:00:00,36.97,36.99,36.88,36.93,113000.0,24.7355,24.7489,24.6753,24.7088,113000.0
2008-06-10 11:10:00,36.93,37.06,36.93,37.04,105200.0,24.7088,24.7957,24.7088,24.7824,105200.0
2008-06-10 11:20:00,37.05,37.13,37.04,37.04,148600.0,24.7891,24.8426,24.7824,24.7824,148600.0
2008-06-10 11:30:00,37.04,37.07,36.95,36.96,172200.0,24.7824,24.8024,24.7221,24.7288,172200.0
2008-06-10 11:40:00,36.97,37.15,36.97,37.13,143000.0,24.7355,24.856,24.7355,24.8426,143000.0
2008-06-10 11:50:00,37.13,37.17,37.09,37.15,206800.0,24.8426,24.8693,24.8158,24.856,206800.0
2008-06-10 12:00:00,37.15,37.25,37.14,37.21,172400.0,24.856,24.9229,24.8493,24.8961,172400.0
2008-06-10 12:10:00,37.22,37.29,37.21,37.24,148800.0,24.9028,24.9496,24.8961,24.9162,148800.0
2008-06-10 12:20:00,37.24,37.35,37.23,37.31,266200.0,24.9162,24.9898,24.9095,24.963,266200.0
2008-06-10 12:30:00,37.31,37.34,37.27,37.29,135200.0,24.963,24.9831,24.9362,24.9496,135200.0
2008-06-10 12:40:00,37.29,37.32,37.27,37.31,117000.0,24.9496,24.9697,24.9362,24.963,117000.0
2008-06-10 12:50:00,37.31,37.43,37.31,37.41,136800.0,24.963,25.0433,24.963,25.0299,136800.0
2008-06-10 13:00:00,37.41,37.43,37.36,37.39,146600.0,25.0299,25.0433,24.9965,25.0165,146600.0
2008-06-10 13:10:00,37.4,37.5,37.38,37.48,264800.0,25.0232,25.0901,25.0098,25.0768,264800.0
2008-06-10 13:20:00,37.48,37.5,37.41,37.49,208200.0,25.0768,25.0901,25.0299,25.0834,208200.0
2008-06-10 13:30:00,37.48,37.48,37.37,37.39,97000.0,25.0768,25.0768,25.0032,25.0165,97000.0
2008-06-10 13:40:00,37.38,37.4,37.35,37.35,85800.0,25.0098,25.0232,24.9898,24.9898,85800.0
2008-06-10 13:50:00,37.35,37.38,37.29,37.29,112000.0,24.9898,25.0098,24.9496,24.9496,112000.0
2008-06-10 14:00:00,37.28,37.31,37.26,37.29,206600.0,24.9429,24.963,24.9296,24.9496,206600.0
2008-06-10 14:10:00,37.29,37.3,37.22,37.23,110000.0,24.9496,24.9563,24.9028,24.9095,110000.0
2008-06-10 14:20:00,37.24,37.27,37.22,37.23,79400.0,24.9162,24.9362,24.9028,24.9095,79400.0
2008-06-10 14:30:00,37.23,37.24,37.18,37.18,71000.0,24.9095,24.9162,24.876,24.876,71000.0
2008-06-10 14:40:00,37.19,37.22,37.18,37.18,94200.0,24.8827,24.9028,24.876,24.876,94200.0
2008-06-10 14:50:00,37.19,37.19,37.13,37.17,117200.0,24.8827,24.8827,24.8426,24.8693,117200.0
2008-06-10 15:00:00,37.17,37.23,37.16,37.22,172200.0,24.8693,24.9095,24.8627,24.9028,172200.0
2008-06-10 15:10:00,37.22,37.27,37.2,37.22,175400.0,24.9028,24.9362,24.8894,24.9028,175400.0
2008-06-10 15:20:00,37.22,37.25,37.21,37.23,200800.0,24.9028,24.9229,24.8961,24.9095,200800.0
2008-06-10 15:30:00,37.23,37.26,37.2,37.22,178800.0,24.9095,24.9296,24.8894,24.9028,178800.0
2008-06-10 15:40:00,37.21,37.22,37.15,37.2,379200.0,24.8961,24.9028,24.856,24.8894,379200.0
2008-06-10 15:50:00,37.19,37.21,37.12,37.12,396800.0,24.8827,24.8961,24.8359,24.8359,396800.0
2008-06-11 09:30:00,37.0,37.0,36.77,36.99,165000.0,24.7556,24.7556,24.6017,24.7489,165000.0
2008-06-11 09:40:00,36.98,37.09,36.96,37.07,115400.0,24.7422,24.8158,24.7288,24.8024,115400.0
2008-06-11 09:50:00,37.09,37.09,36.97,37.01,166200.0,24.8158,24.8158,24.7355,24.7623,166200.0
2008-06-11 10:00:00,37.01,37.1,36.96,36.99,116200.0,24.7623,24.8225,24.7288,24.7489,116200.0
2008-06-11 10:10:00,36.99,37.05,36.95,37.03,76200.0,24.7489,24.7891,24.7221,24.7757,76200.0
2008-06-11 10:20:00,37.02,37.04,36.95,36.98,125000.0,24.769,24.7824,24.7221,24.7422,125000.0
2008-06-11 10:30:00,36.99,37.12,36.99,37.06,159400.0,24.7489,24.8359,24.7489,24.7957,159400.0
2008-06-11 10:40:00,37.05,37.15,36.99,37.15,119000.0,24.7891,24.856,24.7489,24.856,119000.0
2008-06-11 10:50:00,37.15,37.28,37.1,37.19,276800.0,24.856,24.9429,24.8225,24.8827,276800.0
2008-06-11 11:00:00,37.21,37.22,37.12,37.15,83000.0,24.8961,24.9028,24.8359,24.856,83000.0
2008-06-11 11:10:00,37.15,37.21,37.14,37.16,66000.0,24.856,24.8961,24.8493,24.8627,66000.0
2008-06-11 11:20:00,37.16,37.17,36.92,36.93,153600.0,24.8627,24.8693,24.7021,24.7088,153600.0
2008-06-11 11:30:00,36.92,36.95,36.88,36.9,277400.0,24.7021,24.7221,24.6753,24.6887,277400.0
2008-06-11 11:40:00,36.91,36.95,36.9,36.92,111600.0,24.6954,24.7221,24.6887,24.7021,111600.0
2008-06-11 11:50:00,36.92,37.0,36.92,36.99,154200.0,24.7021,24.7556,24.7021,24.7489,154200.0
2008-06-11 12:00:00,36.99,37.09,36.97,37.09,81200.0,24.7489,24.8158,24.7355,24.8158,81200.0
2008-06-11 12:10:00,37.09,37.12,37.07,37.1,95800.0,24.8158,24.8359,24.8024,24.8225,95800.0
2008-06-11 12:20:00,37.1,37.14,37.08,37.1,95800.0,24.8225,24.8493,24.8091,24.8225,95800.0
2008-06-11 12:30:00,37.09,37.13,37.07,37.08,90800.0,24.8158,24.8426,24.8024,24.8091,90800.0
2008-06-11 12:40:00,37.08,37.12,37.02,37.09,85400.0,24.8091,24.8359,24.769,24.8158,85400.0
2008-06-11 12:50:00,37.09,37.17,37.07,37.17,68400.0,24.8158,24.8693,24.8024,24.8693,68400.0
2008-06-11 13:00:00,37.17,37.2,37.12,37.14,149800.0,24.8693,24.8894,24.8359,24.8493,149800.0
2008-06-11 13:10:00,37.15,37.2,37.14,37.15,58000.0,24.856,24.8894,24.8493,24.856,58000.0
2008-06-11 13:20:00,37.15,37.16,37.1,37.13,51600.0,24.856,24.8627,24.8225,24.8426,51600.0
2008-06-11 13:30:00,37.13,37.14,37.08,37.08,62200.0,24.8426,24.8493,24.8091,24.8091,62200.0
2008-06-11 13:40:00,37.08,37.1,37.06,37.06,69200.0,24.8091,24.8225,24.7957,24.7957,69200.0
2008-06-11 13:50:00,37.07,37.07,37.0,37.04,129400.0,24.8024,24.8024,24.7556,24.7824,129400.0
2008-06-11 14:00:00,37.05,37.05,36.97,36.99,190400.0,24.7891,24.7891,24.7355,24.7489,190400.0
2008-06-11 14:10:00,36.99,37.04,36.97,37.02,140400.0,24.7489,24.7824,24.7355,24.769,140400.0
2008-06-11 14:20:00,37.02,37.13,37.02,37.05,93400.0,24.769,24.8426,24.769,24.7891,93400.0
2008-06-11 14:30:00,37.05,37.07,36.88,36.99,93600.0,24.7891,24.8024,24.6753,24.7489,93600.0
2008-06-11 14:40:00,36.98,37.01,36.94,36.94,60800.0,24.7422,24.7623,24.7155,24.7155,60800.0
2008-06-11 14:50:00,36.95,36.99,36.94,36.97,67000.0,24.7221,24.7489,24.7155,24.7355,67000.0
2008-06-11 15:00:00,36.97,36.98,36.94,36.98,81600.0,24.7355,24.7422,24.7155,24.7422,81600.0
2008-06-11 15:10:00,36.97,37.01,36.97,36.97,124600.0,24.7355,24.7623,24.7355,24.7355,124600.0
2008-06-11 15:20:00,36.97,37.05,36.95,37.05,96200.0,24.7355,24.7891,24.7221,24.7891,96200.0
2008-06-11 15:30:00,37.05,37.07,36.99,36.99,131800.0,24.7891,24.8024,24.7489,24.7489,131800.0
2008-06-11 15:40:00,36.99,36.99,36.91,36.91,262600.0,24.7489,24.7489,24.6954,24.6954,262600.0
2008-06-11 15:50:00,36.91,36.93,36.87,36.87,259200.0,24.6954,24.7088,24.6686,24.6686,259200.0
2008-06-12 09:30:00,37.01,37.21,36.9,37.11,133800.0,24.7623,24.8961,24.6887,24.8292,133800.0
2008-06-12 09:40:00,37.12,37.17,37.02,37.03,146400.0,24.8359,24.8693,24.769,24.7757,146400.0
2008-06-12 09:50:00,37.02,37.15,37.02,37.06,94200.0,24.769,24.856,24.769,24.7957,94200.0
2008-06-12 10:00:00,37.07,37.21,37.06,37.11,116800.0,24.8024,24.8961,24.7957,24.8292,116800.0
2008-06-12 10:10:00,37.1,37.1,37.02,37.05,102200.0,24.8225,24.8225,24.769,24.7891,102200.0
2008-06-12 10:20:00,37.05,37.05,36.98,37.0,115800.0,24.7891,24.7891,24.7422,24.7556,115800.0
2008-06-12 10:30:00,37.0,37.06,36.95,37.05,80200.0,24.7556,24.7957,24.7221,24.7891,80200.0
2008-06-12 10:40:00,37.05,37.08,36.99,37.04,55400.0,24.7891,24.8091,24.7489,24.7824,55400.0
2008-06-12 10:50:00,37.03,37.06,37.01,37.04,79000.0,24.7757,24.7957,24.7623,24.7824,79000.0
2008-06-12 11:00:00,37.04,37.08,36.97,36.97,106200.0,24.7824,24.8091,24.7355,24.7355,106200.0
2008-06-12 11:10:00,36.97,37.07,36.94,37.03,54800.0,24.7355,24.8024,24.7155,24.7757,54800.0
2008-06-12 11:20:00,37.04,37.05,36.96,37.04,65000.0,24.7824,24.7891,24.7288,24.7824,65000.0
2008-06-12 11:30:00,37.04,37.05,36.98,36.98,100800.0,24.7824,24.7891,24.7422,24.7422,100800.0
2008-06-12 11:40:00,36.98,37.0,36.9,36.9,76200.0,24.7422,24.7556,24.6887,24.6887,76200.0
2008-06-12 11:50:00,36.9,36.91,36.85,36.9,78600.0,24.6887,24.6954,24.6552,24.6887,78600.0
2008-06-12 12:00:00,36.9,36.94,36.88,36.91,67000.0,24.6887,24.7155,24.6753,24.6954,67000.0
2008-06-12 12:10:00,36.91,36.94,36.85,36.85,75000.0,24.6954,24.7155,24.6552,24.6552,75000.0
2008-06-12 12:20:00,36.86,36.88,36.81,36.82,83000.0,24.6619,24.6753,24.6285,24.6352,83000.0
2008-06-12 12:30:00,36.83,36.9,36.82,36.83,63600.0,24.6419,24.6887,24.6352,24.6419,63600.0
2008-06-12 12:40:00,36.82,36.85,36.77,36.77,80800.0,24.6352,24.6552,24.6017,24.6017,80800.0
2008-06-12 12:50:00,36.79,36.79,36.72,36.74,71800.0,24.6151,24.6151,24.5683,24.5816,71800.0
2008-06-12 13:00:00,36.74,36.81,36.74,36.76,46600.0,24.5816,24.6285,24.5816,24.595,46600.0
2008-06-12 13:10:00,36.76,36.76,36.7,36.7,137400.0,24.595,24.595,24.5549,24.5549,137400.0
2008-06-12 13:20:00,36.7,36.71,36.69,36.7,51800.0,24.5549,24.5616,24.5482,24.5549,51800.0
2008-06-12 13:30:00,36.7,36.73,36.68,36.72,103600.0,24.5549,24.575,24.5415,24.5683,103600.0
2008-06-12 13:40:00,36.71,36.72,36.6,36.6,92600.0,24.5616,24.5683,24.488,24.488,92600.0
2008-06-12 13:50:00,36.62,36.63,36.59,36.63,112200.0,24.5014,24.508,24.4813,24.508,112200.0
2008-06-12 14:00:00,36.62,36.67,36.56,36.67,146400.0,24.5014,24.5348,24.4612,24.5348,146400.0
2008-06-12 14:10:00,36.66,36.72,36.65,36.68,55400.0,24.5281,24.5683,24.5214,24.5415,55400.0
2008-06-12 14:20:00,36.68,36.69,36.56,36.56,118000.0,24.5415,24.5482,24.4612,24.4612,118000.0
2008-06-12 14:30:00,36.55,36.64,36.55,36.62,91000.0,24.4545,24.5147,24.4545,24.5014,91000.0
2008-06-12 14:40:00,36.63,36.67,36.58,36.58,62400.0,24.508,24.5348,24.4746,24.4746,62400.0
2008-06-12 14:50:00,36.58,36.63,36.57,36.63,81400.0,24.4746,24.508,24.4679,24.508,81400.0
2008-06-12 15:00:00,36.63,36.63,36.56,36.58,122800.0,24.508,24.508,24.4612,24.4746,122800.0
2008-06-12 15:10:00,36.58,36.61,36.56,36.59,103400.0,24.4746,24.4947,24.4612,24.4813,103400.0
2008-06-12 15:20:00,36.59,36.63,36.53,36.57,120600.0,24.4813,24.508,24.4411,24.4679,120600.0
2008-06-12 15:30:00,36.57,36.67,36.57,36.67,220400.0,24.4679,24.5348,24.4679,24.5348,220400.0
2008-06-12 15:40:00,36.67,36.77,36.63,36.72,336200.0,24.5348,24.6017,24.508,24.5683,336200.0
2008-06-12 15:50:00,36.72,36.74,36.67,36.7,278200.0,24.5683,24.5816,24.5348,24.5549,278200.0
2008-06-13 09:30:00,36.91,36.91,36.52,36.58,251200.0,24.6954,24.6954,24.4344,24.4746,251200.0
2008-06-13 09:40:00,36.59,36.6,36.1,36.24,424600.0,24.4813,24.488,24.1534,24.2471,424600.0
2008-06-13 09:50:00,36.24,36.66,36.23,36.58,266200.0,24.2471,24.5281,24.2404,24.4746,266200.0
2008-06-13 10:00:00,36.58,36.6,36.5,36.59,187200.0,24.4746,24.488,24.4211,24.4813,187200.0
2008-06-13 10:10:00,36.59,36.63,36.58,36.59,206000.0,24.4813,24.508,24.4746,24.4813,206000.0
2008-06-13 10:20:00,36.59,36.78,36.59,36.78,161800.0,24.4813,24.6084,24.4813,24.6084,161800.0
2008-06-13 10:30:00,36.77,36.78,36.72,36.72,129200.0,24.6017,24.6084,24.5683,24.5683,129200.0
2008-06-13 10:40:00,36.72,36.74,36.52,36.6,226800.0,24.5683,24.5816,24.4344,24.488,226800.0
2008-06-13 10:50:00,36.59,36.63,36.5,36.55,220600.0,24.4813,24.508,24.4211,24.4545,220600.0
2008-06-13 11:00:00,36.56,36.66,36.56,36.6,77000.0,24.4612,24.5281,24.4612,24.488,77000.0
2008-06-13 11:10:00,36.6,36.66,36.59,36.65,104600.0,24.488,24.5281,24.4813,24.5214,104600.0
2008-06-13 11:20:00,36.65,36.68,36.59,36.59,123200.0,24.5214,24.5415,24.4813,24.4813,123200.0
2008-06-13 11:30:00,36.59,36.6,36.52,36.54,68000.0,24.4813,24.488,24.4344,24.4478,68000.0
2008-06-13 11:40:00,36.54,36.59,36.52,36.53,109400.0,24.4478,24.4813,24.4344,24.4411,109400.0
2008-06-13 11:50:00,36.52,36.54,36.5,36.52,85800.0,24.4344,24.4478,24.4211,24.4344,85800.0
2008-06-13 12:00:00,36.5,36.57,36.5,36.55,85200.0,24.4211,24.4679,24.4211,24.4545,85200.0
2008-06-13 12:10:00,36.54,36.6,36.54,36.56,48000.0,24.4478,24.488,24.4478,24.4612,48000.0
2008-06-13 12:20:00,36.57,36.57,36.54,36.55,20600.0,24.4679,24.4679,24.4478,24.4545,20600.0
2008-06-13 12:30:00,36.55,36.61,36.54,36.56,55400.0,24.4545,24.4947,24.4478,24.4612,55400.0
2008-06-13 12:40:00,36.55,36.56,36.49,36.49,45000.0,24.4545,24.4612,24.4144,24.4144,45000.0
2008-06-13 12:50:00,36.5,36.51,36.46,36.46,47600.0,24.4211,24.4278,24.3943,24.3943,47600.0
2008-06-13 13:00:00,36.46,36.47,36.41,36.47,46600.0,24.3943,24.401,24.3608,24.401,46600.0
2008-06-13 13:10:00,36.47,36.54,36.47,36.52,80200.0,24.401,24.4478,24.401,24.4344,80200.0
2008-06-13 13:20:00,36.52,36.55,36.49,36.54,50400.0,24.4344,24.4545,24.4144,24.4478,50400.0
2008-06-13 13:30:00,36.54,36.54,36.41,36.41,100600.0,24.4478,24.4478,24.3608,24.3608,100600.0
2008-06-13 13:40:00,36.41,36.44,36.39,36.44,64400.0,24.3608,24.3809,24.3475,24.3809,64400.0
2008-06-13 13:50:00,36.44,36.45,36.38,36.38,67400.0,24.3809,24.3876,24.3408,24.3408,67400.0
2008-06-13 14:00:00,36.38,36.47,36.38,36.42,87400.0,24.3408,24.401,24.3408,24.3675,87400.0
2008-06-13 14:10:00,36.43,36.51,36.42,36.48,89400.0,24.3742,24.4278,24.3675,24.4077,89400.0
2008-06-13 14:20:00,36.49,36.49,36.43,36.46,59400.0,24.4144,24.4144,24.3742,24.3943,59400.0
2008-06-13 14:30:00,36.46,36.47,36.43,36.45,61200.0,24.3943,24.401,24.3742,24.3876,61200.0
2008-06-13 14:40:00,36.45,36.52,36.45,36.51,80200.0,24.3876,24.4344,24.3876,24.4278,80200.0
2008-06-13 14:50:00,36.51,36.53,36.48,36.53,45600.0,24.4278,24.4411,24.4077,24.4411,45600.0
2008-06-13 15:00:00,36.53,36.57,36.52,36.57,87400.0,24.4411,24.4679,24.4344,24.4679,87400.0
2008-06-13 15:10:00,36.57,36.59,36.52,36.52,85000.0,24.4679,24.4813,24.4344,24.4344,85000.0
2008-06-13 15:20:00,36.52,36.55,36.46,36.46,114200.0,24.4344,24.4545,24.3943,24.3943,114200.0
2008-06-13 15:30:00,36.46,36.52,36.42,36.52,191200.0,24.3943,24.4344,24.3675,24.4344,191200.0
2008-06-13 15:40:00,36.52,36.64,36.52,36.63,270800.0,24.4344,24.5147,24.4344,24.508,270800.0
2008-06-13 15:50:00,36.63,36.66,36.6,36.63,222800.0,24.508,24.5281,24.488,24.508,222800.0
2008-06-16 09:30:00,36.49,36.49,36.1,36.19,316600.0,24.4144,24.4144,24.1534,24.2137,316600.0
2008-06-16 09:40:00,36.19,36.25,36.13,36.13,208200.0,24.2137,24.2538,24.1735,24.1735,208200.0
2008-06-16 09:50:00,36.13,36.25,36.12,36.16,111400.0,24.1735,24.2538,24.1668,24.1936,111400.0
2008-06-16 10:00:00,36.15,36.17,36.13,36.15,119800.0,24.1869,24.2003,24.1735,24.1869,119800.0
2008-06-16 10:10:00,36.14,36.17,36.06,36.07,107200.0,24.1802,24.2003,24.1267,24.1334,107200.0
2008-06-16 10:20:00,36.07,36.08,36.03,36.08,97600.0,24.1334,24.1401,24.1066,24.1401,97600.0
2008-06-16 10:30:00,36.08,36.09,36.04,36.08,90400.0,24.1401,24.1467,24.1133,24.1401,90400.0
2008-06-16 10:40:00,36.08,36.15,36.07,36.15,75800.0,24.1401,24.1869,24.1334,24.1869,75800.0
2008-06-16 10:50:00,36.16,36.2,36.14,36.14,54400.0,24.1936,24.2203,24.1802,24.1802,54400.0
2008-06-16 11:00:00,36.15,36.18,36.08,36.09,79000.0,24.1869,24.207,24.1401,24.1467,79000.0
2008-06-16 11:10:00,36.08,36.1,36.04,36.04,56000.0,24.1401,24.1534,24.1133,24.1133,56000.0
2008-06-16 11:20:00,36.04,36.04,36.0,36.02,64400.0,24.1133,24.1133,24.0865,24.0999,64400.0
2008-06-16 11:30:00,36.02,36.11,36.01,36.1,59400.0,24.0999,24.1601,24.0932,24.1534,59400.0
2008-06-16 11:40:00,36.12,36.12,36.08,36.11,25400.0,24.1668,24.1668,24.1401,24.1601,25400.0
2008-06-16 11:50:00,36.1,36.12,36.05,36.07,54800.0,24.1534,24.1668,24.12,24.1334,54800.0
2008-06-16 12:00:00,36.07,36.08,36.01,36.04,37800.0,24.1334,24.1401,24.0932,24.1133,37800.0
2008-06-16 12:10:00,36.04,36.1,36.03,36.1,41600.0,24.1133,24.1534,24.1066,24.1534,41600.0
2008-06-16 12:20:00,36.1,36.12,36.07,36.09,52400.0,24.1534,24.1668,24.1334,24.1467,52400.0
2008-06-16 12:30:00,36.1,36.16,36.09,36.16,57600.0,24.1534,24.1936,24.1467,24.1936,57600.0
2008-06-16 12:40:00,36.16,36.2,36.14,36.17,77400.0,24.1936,24.2203,24.1802,24.2003,77400.0
2008-06-16 12:50:00,36.17,36.23,36.16,36.2,129000.0,24.2003,24.2404,24.1936,24.2203,129000.0
2008-06-16 13:00:00,36.2,36.23,36.16,36.19,95600.0,24.2203,24.2404,24.1936,24.2137,95600.0
2008-06-16 13:10:00,36.19,36.33,36.18,36.33,117800.0,24.2137,24.3073,24.207,24.3073,117800.0
2008-06-16 13:20:00,36.33,36.38,36.25,36.38,77200.0,24.3073,24.3408,24.2538,24.3408,77200.0
2008-06-16 13:30:00,36.38,36.51,36.38,36.49,174800.0,24.3408,24.4278,24.3408,24.4144,174800.0
2008-06-16 13:40:00,36.49,36.5,36.43,36.47,95400.0,24.4144,24.4211,24.3742,24.401,95400.0
2008-06-16 13:50:00,36.48,36.49,36.45,36.47,52600.0,24.4077,24.4144,24.3876,24.401,52600.0
2008-06-16 14:00:00,36.47,36.47,36.39,36.42,122000.0,24.401,24.401,24.3475,24.3675,122000.0
2008-06-16 14:10:00,36.42,36.43,36.35,36.39,68400.0,24.3675,24.3742,24.3207,24.3475,68400.0
2008-06-16 14:20:00,36.39,36.43,36.35,36.38,60800.0,24.3475,24.3742,24.3207,24.3408,60800.0
2008-06-16 14:30:00,36.38,36.42,36.35,36.41,72000.0,24.3408,24.3675,24.3207,24.3608,72000.0
2008-06-16 14:40:00,36.42,36.47,36.4,36.45,92800.0,24.3675,24.401,24.3542,24.3876,92800.0
2008-06-16 14:50:00,36.45,36.47,36.43,36.46,57400.0,24.3876,24.401,24.3742,24.3943,57400.0
2008-06-16 15:00:00,36.46,36.48,36.44,36.46,111200.0,24.3943,24.4077,24.3809,24.3943,111200.0
2008-06-16 15:10:00,36.46,36.47,36.44,36.45,121400.0,24.3943,24.401,24.3809,24.3876,121400.0
2008-06-16 15:20:00,36.45,36.46,36.4,36.4,133000.0,24.3876,24.3943,24.3542,24.3542,133000.0
2008-06-16 15:30:00,36.4,36.47,36.38,36.45,211400.0,24.3542,24.401,24.3408,24.3876,211400.0
2008-06-16 15:40:00,36.45,36.47,36.44,36.47,202200.0,24.3876,24.401,24.3809,24.401,202200.0
2008-06-16 15:50:00,36.47,36.49,36.42,36.43,257400.0,24.401,24.4144,24.3675,24.3742,257400.0
2008-06-17 09:30:00,36.53,36.58,36.27,36.56,180400.0,24.4411,24.4746,24.2672,24.4612,180400.0
2008-06-17 09:40:00,36.56,36.58,36.38,36.43,184600.0,24.4612,24.4746,24.3408,24.3742,184600.0
2008-06-17 09:50:00,36.45,36.49,36.42,36.43,75800.0,24.3876,24.4144,24.3675,24.3742,75800.0
2008-06-17 10:00:00,36.42,36.44,36.38,36.42,157400.0,24.3675,24.3809,24.3408,24.3675,157400.0
2008-06-17 10:10:00,36.42,36.49,36.42,36.44,113200.0,24.3675,24.4144,24.3675,24.3809,113200.0
2008-06-17 10:20:00,36.43,36.44,36.33,36.35,158400.0,24.3742,24.3809,24.3073,24.3207,158400.0
2008-06-17 10:30:00,36.35,36.4,36.34,36.39,86800.0,24.3207,24.3542,24.314,24.3475,86800.0
2008-06-17 10:40:00,36.4,36.4,36.32,36.35,133400.0,24.3542,24.3542,24.3006,24.3207,133400.0
2008-06-17 10:50:00,36.35,36.38,36.34,36.36,78200.0,24.3207,24.3408,24.314,24.3274,78200.0
2008-06-17 11:00:00,36.35,36.37,36.3,36.32,82200.0,24.3207,24.3341,24.2872,24.3006,82200.0
2008-06-17 11:10:00,36.32,36.32,36.26,36.26,133000.0,24.3006,24.3006,24.2605,24.2605,133000.0
2008-06-17 11:20:00,36.26,36.32,36.24,36.28,162600.0,24.2605,24.3006,24.2471,24.2739,162600.0
2008-06-17 11:30:00,36.28,36.33,36.25,36.27,95800.0,24.2739,24.3073,24.2538,24.2672,95800.0
2008-06-17 11:40:00,36.27,36.27,36.25,36.27,86000.0,24.2672,24.2672,24.2538,24.2672,86000.0
2008-06-17 11:50:00,36.26,36.27,36.23,36.25,70800.0,24.2605,24.2672,24.2404,24.2538,70800.0
2008-06-17 12:00:00,36.26,36.28,36.24,36.28,42800.0,24.2605,24.2739,24.2471,24.2739,42800.0
2008-06-17 12:10:00,36.27,36.29,36.22,36.22,69200.0,24.2672,24.2806,24.2337,24.2337,69200.0
2008-06-17 12:20:00,36.23,36.24,36.21,36.24,70200.0,24.2404,24.2471,24.227,24.2471,70200.0
2008-06-17 12:30:00,36.24,36.29,36.24,36.27,78800.0,24.2471,24.2806,24.2471,24.2672,78800.0
2008-06-17 12:40:00,36.27,36.3,36.26,36.29,48000.0,24.2672,24.2872,24.2605,24.2806,48000.0
2008-06-17 12:50:00,36.28,36.32,36.27,36.3,80600.0,24.2739,24.3006,24.2672,24.2872,80600.0
2008-06-17 13:00:00,36.3,36.3,36.24,36.3,50400.0,24.2872,24.2872,24.2471,24.2872,50400.0
2008-06-17 13:10:00,36.3,36.3,36.26,36.3,70600.0,24.2872,24.2872,24.2605,24.2872,70600.0
2008-06-17 13:20:00,36.3,36.34,36.3,36.3,45400.0,24.2872,24.314,24.2872,24.2872,45400.0
2008-06-17 13:30:00,36.31,36.33,36.29,36.29,62200.0,24.2939,24.3073,24.2806,24.2806,62200.0
2008-06-17 13:40:00,36.29,36.32,36.26,36.27,106200.0,24.2806,24.3006,24.2605,24.2672,106200.0
2008-06-17 13:50:00,36.27,36.31,36.25,36.27,92200.0,24.2672,24.2939,24.2538,24.2672,92200.0
2008-06-17 14:00:00,36.27,36.28,36.22,36.25,84800.0,24.2672,24.2739,24.2337,24.2538,84800.0
2008-06-17 14:10:00,36.25,36.26,36.21,36.23,53600.0,24.2538,24.2605,24.227,24.2404,53600.0
2008-06-17 14:20:00,36.23,36.26,36.2,36.21,53600.0,24.2404,24.2605,24.2203,24.227,53600.0
2008-06-17 14:30:00,36.22,36.26,36.2,36.25,46800.0,24.2337,24.2605,24.2203,24.2538,46800.0
2008-06-17 14:40:00,36.24,36.27,36.24,36.26,60400.0,24.2471,24.2672,24.2471,24.2605,60400.0
2008-06-17 14:50:00,36.26,36.28,36.25,36.25,92000.0,24.2605,24.2739,24.2538,24.2538,92000.0
2008-06-17 15:00:00,36.26,36.26,36.19,36.2,186800.0,24.2605,24.2605,24.2137,24.2203,186800.0
2008-06-17 15:10:00,36.2,36.22,36.16,36.16,180000.0,24.2203,24.2337,24.1936,24.1936,180000.0
2008-06-17 15:20:00,36.16,36.21,36.16,36.19,241600.0,24.1936,24.227,24.1936,24.2137,241600.0
2008-06-17 15:30:00,36.19,36.24,36.17,36.18,233600.0,24.2137,24.2471,24.2003,24.207,233600.0
2008-06-17 15:40:00,36.19,36.22,36.17,36.21,203000.0,24.2137,24.2337,24.2003,24.227,203000.0
2008-06-17 15:50:00,36.22,36.22,36.16,36.19,266400.0,24.2337,24.2337,24.1936,24.2137,266400.0
2008-06-18 09:30:00,36.02,36.45,36.02,36.31,188000.0,24.0999,24.3876,24.0999,24.2939,188000.0
2008-06-18 09:40:00,36.31,36.34,36.1,36.15,197400.0,24.2939,24.314,24.1534,24.1869,197400.0
2008-06-18 09:50:00,36.15,36.25,36.12,36.16,125200.0,24.1869,24.2538,24.1668,24.1936,125200.0
2008-06-18 10:00:00,36.16,36.2,36.13,36.18,121600.0,24.1936,24.2203,24.1735,24.207,121600.0
2008-06-18 10:10:00,36.18,36.2,36.15,36.2,70600.0,24.207,24.2203,24.1869,24.2203,70600.0
2008-06-18 10:20:00,36.2,36.26,36.16,36.19,47800.0,24.2203,24.2605,24.1936,24.2137,47800.0
2008-06-18 10:30:00,36.19,36.2,36.1,36.2,110000.0,24.2137,24.2203,24.1534,24.2203,110000.0
2008-06-18 10:40:00,36.2,36.23,36.12,36.2,92400.0,24.2203,24.2404,24.1668,24.2203,92400.0
2008-06-18 10:50:00,36.2,36.24,36.18,36.24,46600.0,24.2203,24.2471,24.207,24.2471,46600.0
2008-06-18 11:00:00,36.24,36.38,36.23,36.33,136000.0,24.2471,24.3408,24.2404,24.3073,136000.0
2008-06-18 11:10:00,36.33,36.34,36.27,36.29,67600.0,24.3073,24.314,24.2672,24.2806,67600.0
2008-06-18 11:20:00,36.3,36.38,36.29,36.36,74600.0,24.2872,24.3408,24.2806,24.3274,74600.0
2008-06-18 11:30:00,36.36,36.38,36.34,36.35,49400.0,24.3274,24.3408,24.314,24.3207,49400.0
2008-06-18 11:40:00,36.35,36.38,36.3,36.35,52600.0,24.3207,24.3408,24.2872,24.3207,52600.0
2008-06-18 11:50:00,36.35,36.35,36.29,36.29,57200.0,24.3207,24.3207,24.2806,24.2806,57200.0
2008-06-18 12:00:00,36.3,36.37,36.25,36.35,115600.0,24.2872,24.3341,24.2538,24.3207,115600.0
2008-06-18 12:10:00,36.34,36.35,36.28,36.28,42600.0,24.314,24.3207,24.2739,24.2739,42600.0
2008-06-18 12:20:00,36.27,36.3,36.25,36.3,41200.0,24.2672,24.2872,24.2538,24.2872,41200.0
2008-06-18 12:30:00,36.31,36.32,36.27,36.29,83200.0,24.2939,24.3006,24.2672,24.2806,83200.0
2008-06-18 12:40:00,36.29,36.29,36.2,36.2,28400.0,24.2806,24.2806,24.2203,24.2203,28400.0
2008-06-18 12:50:00,36.2,36.21,36.1,36.15,190800.0,24.2203,24.227,24.1534,24.1869,190800.0
2008-06-18 13:00:00,36.14,36.14,36.07,36.09,79200.0,24.1802,24.1802,24.1334,24.1467,79200.0
2008-06-18 13:10:00,36.08,36.08,36.0,36.05,107000.0,24.1401,24.1401,24.0865,24.12,107000.0
2008-06-18 13:20:00,36.05,36.06,36.0,36.01,45000.0,24.12,24.1267,24.0865,24.0932,45000.0
2008-06-18 13:30:00,36.01,36.04,35.9,35.91,331800.0,24.0932,24.1133,24.0196,24.0263,331800.0
2008-06-18 13:40:00,35.91,35.95,35.85,35.91,253400.0,24.0263,24.0531,23.9862,24.0263,253400.0
2008-06-18 13:50:00,35.91,35.96,35.85,35.88,74000.0,24.0263,24.0598,23.9862,24.0062,74000.0
2008-06-18 14:00:00,35.87,35.94,35.87,35.9,81600.0,23.9995,24.0464,23.9995,24.0196,81600.0
2008-06-18 14:10:00,35.9,35.9,35.82,35.86,71600.0,24.0196,24.0196,23.9661,23.9929,71600.0
2008-06-18 14:20:00,35.85,35.87,35.77,35.84,84400.0,23.9862,23.9995,23.9326,23.9795,84400.0
2008-06-18 14:30:00,35.84,35.92,35.83,35.9,62200.0,23.9795,24.033,23.9728,24.0196,62200.0
2008-06-18 14:40:00,35.9,35.91,35.88,35.88,40000.0,24.0196,24.0263,24.0062,24.0062,40000.0
2008-06-18 14:50:00,35.88,35.91,35.87,35.88,96800.0,24.0062,24.0263,23.9995,24.0062,96800.0
2008-06-18 15:00:00,35.88,35.94,35.85,35.94,116400.0,24.0062,24.0464,23.9862,24.0464,116400.0
2008-06-18 15:10:00,35.94,35.94,35.88,35.92,110600.0,24.0464,24.0464,24.0062,24.033,110600.0
2008-06-18 15:20:00,35.93,35.93,35.87,35.87,116400.0,24.0397,24.0397,23.9995,23.9995,116400.0
2008-06-18 15:30:00,35.87,35.91,35.87,35.88,185600.0,23.9995,24.0263,23.9995,24.0062,185600.0
2008-06-18 15:40:00,35.89,35.89,35.79,35.84,343200.0,24.0129,24.0129,23.946,23.9795,343200.0
2008-06-18 15:50:00,35.84,35.91,35.82,35.87,278000.0,23.9795,24.0263,23.9661,23.9995,278000.0
2008-06-19 09:30:00,35.77,36.08,35.7,35.98,114600.0,23.9326,24.1401,23.8858,24.0731,114600.0
2008-06-19 09:40:00,35.98,36.04,35.82,35.86,263400.0,24.0731,24.1133,23.9661,23.9929,263400.0
2008-06-19 09:50:00,35.85,35.92,35.79,35.85,216000.0,23.9862,24.033,23.946,23.9862,216000.0
2008-06-19 10:00:00,35.85,35.85,35.73,35.75,260800.0,23.9862,23.9862,23.9059,23.9193,260800.0
2008-06-19 10:10:00,35.75,35.88,35.74,35.84,204600.0,23.9193,24.0062,23.9126,23.9795,204600.0
2008-06-19 10:20:00,35.84,35.92,35.83,35.86,111000.0,23.9795,24.033,23.9728,23.9929,111000.0
2008-06-19 10:30:00,35.85,35.89,35.81,35.83,132800.0,23.9862,24.0129,23.9594,23.9728,132800.0
2008-06-19 10:40:00,35.82,35.83,35.77,35.8,76800.0,23.9661,23.9728,23.9326,23.9527,76800.0
2008-06-19 10:50:00,35.8,35.82,35.75,35.77,108400.0,23.9527,23.9661,23.9193,23.9326,108400.0
2008-06-19 11:00:00,35.77,35.87,35.75,35.75,92200.0,23.9326,23.9995,23.9193,23.9193,92200.0
2008-06-19 11:10:00,35.75,35.76,35.67,35.7,100600.0,23.9193,23.926,23.8657,23.8858,100600.0
2008-06-19 11:20:00,35.7,35.71,35.62,35.68,308000.0,23.8858,23.8925,23.8323,23.8724,308000.0
2008-06-19 11:30:00,35.67,35.78,35.67,35.76,87000.0,23.8657,23.9393,23.8657,23.926,87000.0
2008-06-19 11:40:00,35.74,35.8,35.73,35.77,63400.0,23.9126,23.9527,23.9059,23.9326,63400.0
2008-06-19 11:50:00,35.77,35.79,35.74,35.75,76600.0,23.9326,23.946,23.9126,23.9193,76600.0
2008-06-19 12:00:00,35.74,35.79,35.74,35.77,172200.0,23.9126,23.946,23.9126,23.9326,172200.0
2008-06-19 12:10:00,35.77,35.8,35.73,35.73,185800.0,23.9326,23.9527,23.9059,23.9059,185800.0
2008-06-19 12:20:00,35.73,35.75,35.7,35.7,155000.0,23.9059,23.9193,23.8858,23.8858,155000.0
2008-06-19 12:30:00,35.69,35.74,35.68,35.68,80800.0,23.8791,23.9126,23.8724,23.8724,80800.0
2008-06-19 12:40:00,35.68,35.72,35.66,35.7,104800.0,23.8724,23.8992,23.859,23.8858,104800.0
2008-06-19 12:50:00,35.7,35.72,35.68,35.71,38400.0,23.8858,23.8992,23.8724,23.8925,38400.0
2008-06-19 13:00:00,35.71,35.78,35.69,35.78,64000.0,23.8925,23.9393,23.8791,23.9393,64000.0
2008-06-19 13:10:00,35.78,35.8,35.74,35.74,81400.0,23.9393,23.9527,23.9126,23.9126,81400.0
2008-06-19 13:20:00,35.74,35.78,35.71,35.77,69000.0,23.9126,23.9393,23.8925,23.9326,69000.0
2008-06-19 13:30:00,35.77,35.8,35.71,35.73,102000.0,23.9326,23.9527,23.8925,23.9059,102000.0
2008-06-19 13:40:00,35.73,35.73,35.65,35.66,112800.0,23.9059,23.9059,23.8524,23.859,112800.0
2008-06-19 13:50:00,35.66,35.67,35.63,35.66,93800.0,23.859,23.8657,23.839,23.859,93800.0
2008-06-19 14:00:00,35.66,35.67,35.62,35.65,82000.0,23.859,23.8657,23.8323,23.8524,82000.0
2008-06-19 14:10:00,35.65,35.67,35.64,35.66,122200.0,23.8524,23.8657,23.8457,23.859,122200.0
2008-06-19 14:20:00,35.65,35.69,35.62,35.68,520000.0,23.8524,23.8791,23.8323,23.8724,520000.0
2008-06-19 14:30:00,35.68,35.79,35.68,35.74,211800.0,23.8724,23.946,23.8724,23.9126,211800.0
2008-06-19 14:40:00,35.74,35.74,35.65,35.67,160400.0,23.9126,23.9126,23.8524,23.8657,160400.0
2008-06-19 14:50:00,35.66,35.71,35.63,35.67,254800.0,23.859,23.8925,23.839,23.8657,254800.0
2008-06-19 15:00:00,35.66,35.77,35.66,35.74,164000.0,23.859,23.9326,23.859,23.9126,164000.0
2008-06-19 15:10:00,35.74,35.76,35.7,35.75,172800.0,23.9126,23.926,23.8858,23.9193,172800.0
2008-06-19 15:20:00,35.75,35.8,35.74,35.8,386400.0,23.9193,23.9527,23.9126,23.9527,386400.0
2008-06-19 15:30:00,35.79,35.88,35.77,35.85,363800.0,23.946,24.0062,23.9326,23.9862,363800.0
2008-06-19 15:40:00,35.84,35.85,35.81,35.82,245400.0,23.9795,23.9862,23.9594,23.9661,245400.0
2008-06-19 15:50:00,35.82,35.85,35.78,35.79,405800.0,23.9661,23.9862,23.9393,23.946,405800.0
2008-06-20 09:30:00,35.74,35.74,35.24,35.27,1660200.0,23.9126,23.9126,23.578,23.5981,1660200.0
2008-06-20 09:40:00,35.27,35.36,35.16,35.22,304600.0,23.5981,23.6583,23.5245,23.5647,304600.0
2008-06-20 09:50:00,35.21,35.22,34.95,34.99,436400.0,23.558,23.5647,23.384,23.4108,436400.0
2008-06-20 10:00:00,34.99,35.03,34.88,34.97,553600.0,23.4108,23.4375,23.3372,23.3974,553600.0
2008-06-20 10:10:00,34.97,35.07,34.97,35.02,179200.0,23.3974,23.4643,23.3974,23.4308,179200.0
2008-06-20 10:20:00,35.03,35.1,35.01,35.04,194800.0,23.4375,23.4844,23.4241,23.4442,194800.0
2008-06-20 10:30:00,35.04,35.08,35.02,35.07,286400.0,23.4442,23.471,23.4308,23.4643,286400.0
2008-06-20 10:40:00,35.06,35.07,35.01,35.05,213400.0,23.4576,23.4643,23.4241,23.4509,213400.0
2008-06-20 10:50:00,35.05,35.09,35.03,35.04,123200.0,23.4509,23.4777,23.4375,23.4442,123200.0
2008-06-20 11:00:00,35.03,35.08,35.0,35.04,253600.0,23.4375,23.471,23.4175,23.4442,253600.0
2008-06-20 11:10:00,35.04,35.08,35.03,35.06,144400.0,23.4442,23.471,23.4375,23.4576,144400.0
2008-06-20 11:20:00,35.06,35.09,35.04,35.04,216000.0,23.4576,23.4777,23.4442,23.4442,216000.0
2008-06-20 11:30:00,35.04,35.04,35.02,35.04,148600.0,23.4442,23.4442,23.4308,23.4442,148600.0
2008-06-20 11:40:00,35.04,35.07,35.02,35.02,210000.0,23.4442,23.4643,23.4308,23.4308,210000.0
2008-06-20 11:50:00,35.02,35.05,34.99,35.02,78800.0,23.4308,23.4509,23.4108,23.4308,78800.0
2008-06-20 12:00:00,35.03,35.08,35.03,35.07,76400.0,23.4375,23.471,23.4375,23.4643,76400.0
2008-06-20 12:10:00,35.06,35.09,35.06,35.09,56400.0,23.4576,23.4777,23.4576,23.4777,56400.0
2008-06-20 12:20:00,35.09,35.1,35.07,35.1,79000.0,23.4777,23.4844,23.4643,23.4844,79000.0
2008-06-20 12:30:00,35.1,35.1,35.05,35.05,110400.0,23.4844,23.4844,23.4509,23.4509,110400.0
2008-06-20 12:40:00,35.06,35.06,35.01,35.03,120200.0,23.4576,23.4576,23.4241,23.4375,120200.0
2008-06-20 12:50:00,35.03,35.05,34.97,34.99,94400.0,23.4375,23.4509,23.3974,23.4108,94400.0
2008-06-20 13:00:00,34.99,35.04,34.97,35.0,105000.0,23.4108,23.4442,23.3974,23.4175,105000.0
2008-06-20 13:10:00,35.01,35.05,34.95,34.97,114200.0,23.4241,23.4509,23.384,23.3974,114200.0
2008-06-20 13:20:00,34.97,34.98,34.9,34.91,94800.0,23.3974,23.4041,23.3506,23.3572,94800.0
2008-06-20 13:30:00,34.91,34.96,34.87,34.9,156400.0,23.3572,23.3907,23.3305,23.3506,156400.0
2008-06-20 13:40:00,34.9,34.91,34.7,34.71,386400.0,23.3506,23.3572,23.2167,23.2234,386400.0
2008-06-20 13:50:00,34.72,34.84,34.72,34.82,226000.0,23.2301,23.3104,23.2301,23.297,226000.0
2008-06-20 14:00:00,34.83,34.86,34.81,34.82,192000.0,23.3037,23.3238,23.2903,23.297,192000.0
2008-06-20 14:10:00,34.81,34.82,34.74,34.8,160400.0,23.2903,23.297,23.2435,23.2836,160400.0
2008-06-20 14:20:00,34.79,34.82,34.77,34.81,101200.0,23.277,23.297,23.2636,23.2903,101200.0
2008-06-20 14:30:00,34.81,34.83,34.79,34.8,124000.0,23.2903,23.3037,23.277,23.2836,124000.0
2008-06-20 14:40:00,34.8,34.84,34.77,34.79,108000.0,23.2836,23.3104,23.2636,23.277,108000.0
2008-06-20 14:50:00,34.79,34.79,34.74,34.76,175000.0,23.277,23.277,23.2435,23.2569,175000.0
2008-06-20 15:00:00,34.76,34.82,34.75,34.79,171400.0,23.2569,23.297,23.2502,23.277,171400.0
2008-06-20 15:10:00,34.79,34.82,34.76,34.79,175800.0,23.277,23.297,23.2569,23.277,175800.0
2008-06-20 15:20:00,34.78,34.8,34.73,34.75,359600.0,23.2703,23.2836,23.2368,23.2502,359600.0
2008-06-20 15:30:00,34.74,34.74,34.6,34.61,519000.0,23.2435,23.2435,23.1498,23.1565,519000.0
2008-06-20 15:40:00,34.61,34.7,34.57,34.65,534600.0,23.1565,23.2167,23.1298,23.1833,534600.0
2008-06-20 15:50:00,34.65,34.82,34.65,34.78,898800.0,23.1833,23.297,23.1833,23.2703,898800.0
2008-06-23 09:30:00,34.89,34.89,34.67,34.81,255200.0,23.3439,23.3439,23.1967,23.2903,255200.0
2008-06-23 09:40:00,34.81,34.83,34.71,34.74,248400.0,23.2903,23.3037,23.2234,23.2435,248400.0
2008-06-23 09:50:00,34.75,34.81,34.73,34.8,195000.0,23.2502,23.2903,23.2368,23.2836,195000.0
2008-06-23 10:00:00,34.81,34.83,34.79,34.82,157200.0,23.2903,23.3037,23.277,23.297,157200.0
2008-06-23 10:10:00,34.82,34.84,34.81,34.82,154600.0,23.297,23.3104,23.2903,23.297,154600.0
2008-06-23 10:20:00,34.82,34.82,34.72,34.72,97400.0,23.297,23.297,23.2301,23.2301,97400.0
2008-06-23 10:30:00,34.72,34.84,34.72,34.82,131600.0,23.2301,23.3104,23.2301,23.297,131600.0
2008-06-23 10:40:00,34.83,34.86,34.77,34.79,245000.0,23.3037,23.3238,23.2636,23.277,245000.0
2008-06-23 10:50:00,34.79,34.81,34.74,34.81,74800.0,23.277,23.2903,23.2435,23.2903,74800.0
2008-06-23 11:00:00,34.82,34.88,34.82,34.84,188000.0,23.297,23.3372,23.297,23.3104,188000.0
2008-06-23 11:10:00,34.84,34.86,34.79,34.79,114600.0,23.3104,23.3238,23.277,23.277,114600.0
2008-06-23 11:20:00,34.8,34.82,34.72,34.75,132200.0,23.2836,23.297,23.2301,23.2502,132200.0
2008-06-23 11:30:00,34.75,34.77,34.73,34.77,62400.0,23.2502,23.2636,23.2368,23.2636,62400.0
2008-06-23 11:40:00,34.77,34.78,34.71,34.72,98000.0,23.2636,23.2703,23.2234,23.2301,98000.0
2008-06-23 11:50:00,34.71,34.75,34.69,34.73,67400.0,23.2234,23.2502,23.21,23.2368,67400.0
2008-06-23 12:00:00,34.73,34.74,34.63,34.65,65600.0,23.2368,23.2435,23.1699,23.1833,65600.0
2008-06-23 12:10:00,34.64,34.64,34.57,34.62,110000.0,23.1766,23.1766,23.1298,23.1632,110000.0
2008-06-23 12:20:00,34.62,34.63,34.55,34.55,81000.0,23.1632,23.1699,23.1164,23.1164,81000.0
2008-06-23 12:30:00,34.55,34.56,34.45,34.55,207800.0,23.1164,23.1231,23.0495,23.1164,207800.0
2008-06-23 12:40:00,34.55,34.56,34.53,34.54,108800.0,23.1164,23.1231,23.103,23.1097,108800.0
2008-06-23 12:50:00,34.52,34.57,34.51,34.55,95600.0,23.0963,23.1298,23.0896,23.1164,95600.0
2008-06-23 13:00:00,34.55,34.64,34.55,34.63,273400.0,23.1164,23.1766,23.1164,23.1699,273400.0
2008-06-23 13:10:00,34.63,34.63,34.57,34.59,160800.0,23.1699,23.1699,23.1298,23.1431,160800.0
2008-06-23 13:20:00,34.59,34.64,34.59,34.63,88800.0,23.1431,23.1766,23.1431,23.1699,88800.0
2008-06-23 13:30:00,34.63,34.66,34.55,34.55,149800.0,23.1699,23.19,23.1164,23.1164,149800.0
2008-06-23 13:40:00,34.56,34.6,34.55,34.56,137000.0,23.1231,23.1498,23.1164,23.1231,137000.0
2008-06-23 13:50:00,34.56,34.57,34.51,34.53,179400.0,23.1231,23.1298,23.0896,23.103,179400.0
2008-06-23 14:00:00,34.52,34.53,34.49,34.5,277800.0,23.0963,23.103,23.0762,23.0829,277800.0
2008-06-23 14:10:00,34.5,34.51,34.48,34.49,202800.0,23.0829,23.0896,23.0695,23.0762,202800.0
2008-06-23 14:20:00,34.48,34.5,34.43,34.44,199000.0,23.0695,23.0829,23.0361,23.0428,199000.0
2008-06-23 14:30:00,34.44,34.48,34.43,34.44,158800.0,23.0428,23.0695,23.0361,23.0428,158800.0
2008-06-23 14:40:00,34.44,34.46,34.38,34.4,102200.0,23.0428,23.0562,23.0026,23.016,102200.0
2008-06-23 14:50:00,34.4,34.42,34.37,34.37,183000.0,23.016,23.0294,22.9959,22.9959,183000.0
2008-06-23 15:00:00,34.37,34.46,34.35,34.46,188400.0,22.9959,23.0562,22.9826,23.0562,188400.0
2008-06-23 15:10:00,34.46,34.46,34.38,34.38,166400.0,23.0562,23.0562,23.0026,23.0026,166400.0
2008-06-23 15:20:00,34.39,34.41,34.38,34.41,226000.0,23.0093,23.0227,23.0026,23.0227,226000.0
2008-06-23 15:30:00,34.4,34.41,34.4,34.4,216600.0,23.016,23.0227,23.016,23.016,216600.0
2008-06-23 15:40:00,34.4,34.44,34.4,34.41,370600.0,23.016,23.0428,23.016,23.0227,370600.0
2008-06-23 15:50:00,34.41,34.47,34.4,34.43,505200.0,23.0227,23.0629,23.016,23.0361,505200.0
2008-06-24 09:30:00,34.3,34.4,34.26,34.27,231000.0,22.9491,23.016,22.9223,22.929,231000.0
2008-06-24 09:40:00,34.29,34.42,34.27,34.3,245000.0,22.9424,23.0294,22.929,22.9491,245000.0
2008-06-24 09:50:00,34.3,34.31,34.18,34.21,379800.0,22.9491,22.9558,22.8688,22.8889,379800.0
2008-06-24 10:00:00,34.21,34.3,34.11,34.3,447600.0,22.8889,22.9491,22.822,22.9491,447600.0
2008-06-24 10:10:00,34.3,34.33,34.13,34.27,314000.0,22.9491,22.9692,22.8354,22.929,314000.0
2008-06-24 10:20:00,34.27,34.32,34.24,34.3,151000.0,22.929,22.9625,22.909,22.9491,151000.0
2008-06-24 10:30:00,34.3,34.41,34.29,34.35,267200.0,22.9491,23.0227,22.9424,22.9826,267200.0
2008-06-24 10:40:00,34.35,34.37,34.21,34.24,268400.0,22.9826,22.9959,22.8889,22.909,268400.0
2008-06-24 10:50:00,34.24,34.3,34.24,34.28,140600.0,22.909,22.9491,22.909,22.9357,140600.0
2008-06-24 11:00:00,34.27,34.28,34.21,34.22,242200.0,22.929,22.9357,22.8889,22.8956,242200.0
2008-06-24 11:10:00,34.22,34.32,34.22,34.27,275200.0,22.8956,22.9625,22.8956,22.929,275200.0
2008-06-24 11:20:00,34.28,34.34,34.24,34.27,306200.0,22.9357,22.9759,22.909,22.929,306200.0
2008-06-24 11:30:00,34.27,34.27,34.2,34.21,168600.0,22.929,22.929,22.8822,22.8889,168600.0
2008-06-24 11:40:00,34.21,34.3,34.21,34.28,109800.0,22.8889,22.9491,22.8889,22.9357,109800.0
2008-06-24 11:50:00,34.27,34.32,34.24,34.27,204600.0,22.929,22.9625,22.909,22.929,204600.0
2008-06-24 12:00:00,34.27,34.28,34.23,34.25,294200.0,22.929,22.9357,22.9023,22.9157,294200.0
2008-06-24 12:10:00,34.26,34.3,34.24,34.26,187600.0,22.9223,22.9491,22.909,22.9223,187600.0
2008-06-24 12:20:00,34.26,34.3,34.25,34.27,173600.0,22.9223,22.9491,22.9157,22.929,173600.0
2008-06-24 12:30:00,34.27,34.29,34.27,34.29,137200.0,22.929,22.9424,22.929,22.9424,137200.0
2008-06-24 12:40:00,34.28,34.31,34.28,34.31,224800.0,22.9357,22.9558,22.9357,22.9558,224800.0
2008-06-24 12:50:00,34.3,34.4,34.3,34.33,325600.0,22.9491,23.016,22.9491,22.9692,325600.0
2008-06-24 13:00:00,34.33,34.35,34.32,34.34,232400.0,22.9692,22.9826,22.9625,22.9759,232400.0
2008-06-24 13:10:00,34.35,34.36,34.32,34.36,71000.0,22.9826,22.9893,22.9625,22.9893,71000.0
2008-06-24 13:20:00,34.37,34.38,34.35,34.37,98600.0,22.9959,23.0026,22.9826,22.9959,98600.0
2008-06-24 13:30:00,34.37,34.37,34.3,34.35,256000.0,22.9959,22.9959,22.9491,22.9826,256000.0
2008-06-24 13:40:00,34.35,34.38,34.35,34.36,156000.0,22.9826,23.0026,22.9826,22.9893,156000.0
2008-06-24 13:50:00,34.36,34.37,34.31,34.34,147000.0,22.9893,22.9959,22.9558,22.9759,147000.0
2008-06-24 14:00:00,34.34,34.39,34.34,34.35,338600.0,22.9759,23.0093,22.9759,22.9826,338600.0
2008-06-24 14:10:00,34.35,34.35,34.29,34.3,134000.0,22.9826,22.9826,22.9424,22.9491,134000.0
2008-06-24 14:20:00,34.3,34.33,34.3,34.31,93600.0,22.9491,22.9692,22.9491,22.9558,93600.0
2008-06-24 14:30:00,34.3,34.32,34.27,34.29,130200.0,22.9491,22.9625,22.929,22.9424,130200.0
2008-06-24 14:40:00,34.29,34.31,34.28,34.3,186200.0,22.9424,22.9558,22.9357,22.9491,186200.0
2008-06-24 14:50:00,34.3,34.31,34.25,34.27,147000.0,22.9491,22.9558,22.9157,22.929,147000.0
2008-06-24 15:00:00,34.27,34.29,34.22,34.27,253000.0,22.929,22.9424,22.8956,22.929,253000.0
2008-06-24 15:10:00,34.28,34.3,34.2,34.2,402400.0,22.9357,22.9491,22.8822,22.8822,402400.0
2008-06-24 15:20:00,34.19,34.21,34.16,34.19,295000.0,22.8755,22.8889,22.8554,22.8755,295000.0
2008-06-24 15:30:00,34.19,34.2,34.16,34.19,276600.0,22.8755,22.8822,22.8554,22.8755,276600.0
2008-06-24 15:40:00,34.19,34.27,34.18,34.26,289600.0,22.8755,22.929,22.8688,22.9223,289600.0
2008-06-24 15:50:00,34.26,34.26,34.21,34.25,366200.0,22.9223,22.9223,22.8889,22.9157,366200.0
2008-06-25 09:30:00,34.28,34.41,34.13,34.37,255800.0,22.9357,23.0227,22.8354,22.9959,255800.0
2008-06-25 09:40:00,34.35,34.57,34.32,34.48,270800.0,22.9826,23.1298,22.9625,23.0695,270800.0
2008-06-25 09:50:00,34.48,34.58,34.45,34.58,288800.0,23.0695,23.1364,23.0495,23.1364,288800.0
2008-06-25 10:00:00,34.58,34.64,34.56,34.58,233600.0,23.1364,23.1766,23.1231,23.1364,233600.0
2008-06-25 10:10:00,34.58,34.62,34.54,34.58,169000.0,23.1364,23.1632,23.1097,23.1364,169000.0
2008-06-25 10:20:00,34.58,34.63,34.54,34.55,143800.0,23.1364,23.1699,23.1097,23.1164,143800.0
2008-06-25 10:30:00,34.55,34.69,34.52,34.65,274000.0,23.1164,23.21,23.0963,23.1833,274000.0
2008-06-25 10:40:00,34.66,34.77,34.65,34.76,198000.0,23.19,23.2636,23.1833,23.2569,198000.0
2008-06-25 10:50:00,34.75,34.77,34.71,34.72,118000.0,23.2502,23.2636,23.2234,23.2301,118000.0
2008-06-25 11:00:00,34.72,34.75,34.69,34.75,152600.0,23.2301,23.2502,23.21,23.2502,152600.0
2008-06-25 11:10:00,34.74,34.74,34.7,34.72,116800.0,23.2435,23.2435,23.2167,23.2301,116800.0
2008-06-25 11:20:00,34.72,34.73,34.63,34.68,171000.0,23.2301,23.2368,23.1699,23.2034,171000.0
2008-06-25 11:30:00,34.68,34.7,34.63,34.69,191400.0,23.2034,23.2167,23.1699,23.21,191400.0
2008-06-25 11:40:00,34.68,34.72,34.66,34.7,370200.0,23.2034,23.2301,23.19,23.2167,370200.0
2008-06-25 11:50:00,34.71,34.78,34.69,34.77,106800.0,23.2234,23.2703,23.21,23.2636,106800.0
2008-06-25 12:00:00,34.77,34.78,34.72,34.73,75400.0,23.2636,23.2703,23.2301,23.2368,75400.0
2008-06-25 12:10:00,34.73,34.75,34.69,34.73,35000.0,23.2368,23.2502,23.21,23.2368,35000.0
2008-06-25 12:20:00,34.73,34.77,34.72,34.77,60800.0,23.2368,23.2636,23.2301,23.2636,60800.0
2008-06-25 12:30:00,34.76,34.83,34.74,34.82,143000.0,23.2569,23.3037,23.2435,23.297,143000.0
2008-06-25 12:40:00,34.82,34.82,34.73,34.73,87200.0,23.297,23.297,23.2368,23.2368,87200.0
2008-06-25 12:50:00,34.73,34.8,34.73,34.79,51800.0,23.2368,23.2836,23.2368,23.277,51800.0
2008-06-25 13:00:00,34.79,34.8,34.73,34.74,45400.0,23.277,23.2836,23.2368,23.2435,45400.0
2008-06-25 13:10:00,34.73,34.81,34.71,34.76,53800.0,23.2368,23.2903,23.2234,23.2569,53800.0
2008-06-25 13:20:00,34.76,34.79,34.74,34.75,69600.0,23.2569,23.277,23.2435,23.2502,69600.0
2008-06-25 13:30:00,34.75,34.76,34.69,34.73,73200.0,23.2502,23.2569,23.21,23.2368,73200.0
2008-06-25 13:40:00,34.73,34.79,34.73,34.77,46200.0,23.2368,23.277,23.2368,23.2636,46200.0
2008-06-25 13:50:00,34.77,34.79,34.76,34.77,53200.0,23.2636,23.277,23.2569,23.2636,53200.0
2008-06-25 14:00:00,34.78,34.82,34.77,34.81,61400.0,23.2703,23.297,23.2636,23.2903,61400.0
2008-06-25 14:10:00,34.8,34.9,34.71,34.89,236000.0,23.2836,23.3506,23.2234,23.3439,236000.0
2008-06-25 14:20:00,34.89,34.94,34.88,34.89,219200.0,23.3439,23.3773,23.3372,23.3439,219200.0
2008-06-25 14:30:00,34.89,34.97,34.81,34.95,188600.0,23.3439,23.3974,23.2903,23.384,188600.0
2008-06-25 14:40:00,34.96,34.97,34.85,34.92,177800.0,23.3907,23.3974,23.3171,23.3639,177800.0
2008-06-25 14:50:00,34.92,34.99,34.91,34.99,132800.0,23.3639,23.4108,23.3572,23.4108,132800.0
2008-06-25 15:00:00,34.98,35.05,34.95,35.05,250800.0,23.4041,23.4509,23.384,23.4509,250800.0
2008-06-25 15:10:00,35.05,35.07,34.99,34.99,223800.0,23.4509,23.4643,23.4108,23.4108,223800.0
2008-06-25 15:20:00,34.99,34.99,34.88,34.9,299200.0,23.4108,23.4108,23.3372,23.3506,299200.0
2008-06-25 15:30:00,34.9,34.94,34.83,34.86,249200.0,23.3506,23.3773,23.3037,23.3238,249200.0
2008-06-25 15:40:00,34.85,34.87,34.77,34.77,391800.0,23.3171,23.3305,23.2636,23.2636,391800.0
2008-06-25 15:50:00,34.77,34.87,34.77,34.86,414000.0,23.2636,23.3305,23.2636,23.3238,414000.0
2008-06-26 09:30:00,34.51,34.63,34.34,34.52,380000.0,23.0896,23.1699,22.9759,23.0963,380000.0
2008-06-26 09:40:00,34.52,34.68,34.5,34.67,490800.0,23.0963,23.2034,23.0829,23.1967,490800.0
2008-06-26 09:50:00,34.66,34.94,34.66,34.94,246200.0,23.19,23.3773,23.19,23.3773,246200.0
2008-06-26 10:00:00,34.94,35.04,34.91,34.95,388400.0,23.3773,23.4442,23.3572,23.384,388400.0
2008-06-26 10:10:00,34.95,35.02,34.93,34.98,286200.0,23.384,23.4308,23.3706,23.4041,286200.0
2008-06-26 10:20:00,34.98,35.02,34.9,34.94,191400.0,23.4041,23.4308,23.3506,23.3773,191400.0
2008-06-26 10:30:00,34.94,35.0,34.83,34.83,101400.0,23.3773,23.4175,23.3037,23.3037,101400.0
2008-06-26 10:40:00,34.83,34.88,34.78,34.87,124200.0,23.3037,23.3372,23.2703,23.3305,124200.0
2008-06-26 10:50:00,34.86,34.88,34.73,34.81,83200.0,23.3238,23.3372,23.2368,23.2903,83200.0
2008-06-26 11:00:00,34.81,34.87,34.77,34.85,76800.0,23.2903,23.3305,23.2636,23.3171,76800.0
2008-06-26 11:10:00,34.85,34.95,34.83,34.89,164200.0,23.3171,23.384,23.3037,23.3439,164200.0
2008-06-26 11:20:00,34.89,34.95,34.82,34.95,109000.0,23.3439,23.384,23.297,23.384,109000.0
2008-06-26 11:30:00,34.95,34.97,34.85,34.85,68000.0,23.384,23.3974,23.3171,23.3171,68000.0
2008-06-26 11:40:00,34.87,34.9,34.84,34.88,63800.0,23.3305,23.3506,23.3104,23.3372,63800.0
2008-06-26 11:50:00,34.88,34.88,34.79,34.79,68000.0,23.3372,23.3372,23.277,23.277,68000.0
2008-06-26 12:00:00,34.79,34.82,34.7,34.77,64600.0,23.277,23.297,23.2167,23.2636,64600.0
2008-06-26 12:10:00,34.77,34.8,34.75,34.77,58600.0,23.2636,23.2836,23.2502,23.2636,58600.0
2008-06-26 12:20:00,34.77,34.8,34.74,34.76,44600.0,23.2636,23.2836,23.2435,23.2569,44600.0
2008-06-26 12:30:00,34.76,34.82,34.74,34.8,114400.0,23.2569,23.297,23.2435,23.2836,114400.0
2008-06-26 12:40:00,34.8,34.8,34.75,34.77,81000.0,23.2836,23.2836,23.2502,23.2636,81000.0
2008-06-26 12:50:00,34.76,34.78,34.73,34.73,106400.0,23.2569,23.2703,23.2368,23.2368,106400.0
2008-06-26 13:00:00,34.73,34.8,34.72,34.76,105600.0,23.2368,23.2836,23.2301,23.2569,105600.0
2008-06-26 13:10:00,34.75,34.79,34.75,34.76,170600.0,23.2502,23.277,23.2502,23.2569,170600.0
2008-06-26 13:20:00,34.76,34.77,34.72,34.74,113000.0,23.2569,23.2636,23.2301,23.2435,113000.0
2008-06-26 13:30:00,34.74,34.8,34.73,34.8,108000.0,23.2435,23.2836,23.2368,23.2836,108000.0
2008-06-26 13:40:00,34.8,34.82,34.78,34.78,96000.0,23.2836,23.297,23.2703,23.2703,96000.0
2008-06-26 13:50:00,34.79,34.83,34.78,34.82,78600.0,23.277,23.3037,23.2703,23.297,78600.0
2008-06-26 14:00:00,34.83,34.83,34.77,34.81,91000.0,23.3037,23.3037,23.2636,23.2903,91000.0
2008-06-26 14:10:00,34.81,34.81,34.76,34.77,239600.0,23.2903,23.2903,23.2569,23.2636,239600.0
2008-06-26 14:20:00,34.77,34.96,34.75,34.85,664200.0,23.2636,23.3907,23.2502,23.3171,664200.0
2008-06-26 14:30:00,34.84,34.85,34.76,34.79,839600.0,23.3104,23.3171,23.2569,23.277,839600.0
2008-06-26 14:40:00,34.79,34.85,34.79,34.82,345400.0,23.277,23.3171,23.277,23.297,345400.0
2008-06-26 14:50:00,34.83,34.88,34.82,34.82,393000.0,23.3037,23.3372,23.297,23.297,393000.0
2008-06-26 15:00:00,34.81,34.82,34.75,34.78,154200.0,23.2903,23.297,23.2502,23.2703,154200.0
2008-06-26 15:10:00,34.79,34.82,34.74,34.76,278800.0,23.277,23.297,23.2435,23.2569,278800.0
2008-06-26 15:20:00,34.75,34.79,34.71,34.76,218600.0,23.2502,23.277,23.2234,23.2569,218600.0
2008-06-26 15:30:00,34.76,34.8,34.72,34.76,300400.0,23.2569,23.2836,23.2301,23.2569,300400.0
2008-06-26 15:40:00,34.76,34.76,34.62,34.68,420000.0,23.2569,23.2569,23.1632,23.2034,420000.0
2008-06-26 15:50:00,34.69,34.69,34.56,34.6,394000.0,23.21,23.21,23.1231,23.1498,394000.0
2008-06-27 09:30:00,34.58,34.8,34.43,34.69,355800.0,23.1364,23.2836,23.0361,23.21,355800.0
2008-06-27 09:40:00,34.69,34.69,34.49,34.54,179200.0,23.21,23.21,23.0762,23.1097,179200.0
2008-06-27 09:50:00,34.54,34.6,34.49,34.56,217200.0,23.1097,23.1498,23.0762,23.1231,217200.0
2008-06-27 10:00:00,34.54,34.7,34.52,34.56,260800.0,23.1097,23.2167,23.0963,23.1231,260800.0
2008-06-27 10:10:00,34.56,34.61,34.45,34.47,93200.0,23.1231,23.1565,23.0495,23.0629,93200.0
2008-06-27 10:20:00,34.46,34.47,34.38,34.4,88200.0,23.0562,23.0629,23.0026,23.016,88200.0
2008-06-27 10:30:00,34.4,34.45,34.35,34.38,125400.0,23.016,23.0495,22.9826,23.0026,125400.0
2008-06-27 10:40:00,34.38,34.38,34.22,34.23,181200.0,23.0026,23.0026,22.8956,22.9023,181200.0
2008-06-27 10:50:00,34.23,34.23,34.16,34.17,152000.0,22.9023,22.9023,22.8554,22.8621,152000.0
2008-06-27 11:00:00,34.17,34.19,34.12,34.17,129200.0,22.8621,22.8755,22.8287,22.8621,129200.0
2008-06-27 11:10:00,34.17,34.2,34.15,34.18,57400.0,22.8621,22.8822,22.8487,22.8688,57400.0
2008-06-27 11:20:00,34.17,34.23,34.14,34.19,82800.0,22.8621,22.9023,22.8421,22.8755,82800.0
2008-06-27 11:30:00,34.18,34.22,34.18,34.21,79000.0,22.8688,22.8956,22.8688,22.8889,79000.0
2008-06-27 11:40:00,34.21,34.22,34.17,34.2,85200.0,22.8889,22.8956,22.8621,22.8822,85200.0
2008-06-27 11:50:00,34.22,34.24,34.18,34.23,73800.0,22.8956,22.909,22.8688,22.9023,73800.0
2008-06-27 12:00:00,34.23,34.31,34.23,34.3,65600.0,22.9023,22.9558,22.9023,22.9491,65600.0
2008-06-27 12:10:00,34.29,34.31,34.26,34.3,89000.0,22.9424,22.9558,22.9223,22.9491,89000.0
2008-06-27 12:20:00,34.31,34.35,34.28,34.31,69600.0,22.9558,22.9826,22.9357,22.9558,69600.0
2008-06-27 12:30:00,34.31,34.33,34.27,34.27,66200.0,22.9558,22.9692,22.929,22.929,66200.0
2008-06-27 12:40:00,34.27,34.28,34.22,34.27,85200.0,22.929,22.9357,22.8956,22.929,85200.0
2008-06-27 12:50:00,34.27,34.29,34.23,34.29,99400.0,22.929,22.9424,22.9023,22.9424,99400.0
2008-06-27 13:00:00,34.29,34.31,34.2,34.22,80400.0,22.9424,22.9558,22.8822,22.8956,80400.0
2008-06-27 13:10:00,34.21,34.25,34.16,34.19,155200.0,22.8889,22.9157,22.8554,22.8755,155200.0
2008-06-27 13:20:00,34.2,34.25,34.18,34.2,89800.0,22.8822,22.9157,22.8688,22.8822,89800.0
2008-06-27 13:30:00,34.2,34.22,34.14,34.17,101400.0,22.8822,22.8956,22.8421,22.8621,101400.0
2008-06-27 13:40:00,34.18,34.19,34.13,34.17,97800.0,22.8688,22.8755,22.8354,22.8621,97800.0
2008-06-27 13:50:00,34.17,34.24,34.15,34.22,98600.0,22.8621,22.909,22.8487,22.8956,98600.0
2008-06-27 14:00:00,34.21,34.23,34.18,34.21,160400.0,22.8889,22.9023,22.8688,22.8889,160400.0
2008-06-27 14:10:00,34.21,34.23,34.19,34.19,95600.0,22.8889,22.9023,22.8755,22.8755,95600.0
2008-06-27 14:20:00,34.2,34.33,34.2,34.29,203600.0,22.8822,22.9692,22.8822,22.9424,203600.0
2008-06-27 14:30:00,34.29,34.33,34.22,34.22,124600.0,22.9424,22.9692,22.8956,22.8956,124600.0
2008-06-27 14:40:00,34.22,34.22,34.13,34.13,93400.0,22.8956,22.8956,22.8354,22.8354,93400.0
2008-06-27 14:50:00,34.13,34.15,34.09,34.13,107400.0,22.8354,22.8487,22.8086,22.8354,107400.0
2008-06-27 15:00:00,34.13,34.19,34.12,34.16,123000.0,22.8354,22.8755,22.8287,22.8554,123000.0
2008-06-27 15:10:00,34.15,34.16,34.07,34.08,164000.0,22.8487,22.8554,22.7952,22.8019,164000.0
2008-06-27 15:20:00,34.07,34.12,34.05,34.06,240400.0,22.7952,22.8287,22.7818,22.7885,240400.0
2008-06-27 15:30:00,34.06,34.11,34.02,34.09,239400.0,22.7885,22.822,22.7618,22.8086,239400.0
2008-06-27 15:40:00,34.09,34.21,34.09,34.13,372400.0,22.8086,22.8889,22.8086,22.8354,372400.0
2008-06-27 15:50:00,34.14,34.15,34.01,34.1,552000.0,22.8421,22.8487,22.7551,22.8153,552000.0
2008-06-30 09:30:00,34.23,34.38,34.1,34.17,174000.0,22.9023,23.0026,22.8153,22.8621,174000.0
2008-06-30 09:40:00,34.17,34.24,34.12,34.19,118000.0,22.8621,22.909,22.8287,22.8755,118000.0
2008-06-30 09:50:00,34.19,34.3,34.12,34.25,89800.0,22.8755,22.9491,22.8287,22.9157,89800.0
2008-06-30 10:00:00,34.25,34.3,34.21,34.27,110000.0,22.9157,22.9491,22.8889,22.929,110000.0
2008-06-30 10:10:00,34.26,34.46,34.26,34.42,128800.0,22.9223,23.0562,22.9223,23.0294,128800.0
2008-06-30 10:20:00,34.42,34.47,34.38,34.42,253000.0,23.0294,23.0629,23.0026,23.0294,253000.0
2008-06-30 10:30:00,34.42,34.56,34.42,34.55,214600.0,23.0294,23.1231,23.0294,23.1164,214600.0
2008-06-30 10:40:00,34.55,34.62,34.52,34.61,161800.0,23.1164,23.1632,23.0963,23.1565,161800.0
2008-06-30 10:50:00,34.62,34.74,34.62,34.72,144800.0,23.1632,23.2435,23.1632,23.2301,144800.0
2008-06-30 11:00:00,34.73,34.83,34.72,34.79,291800.0,23.2368,23.3037,23.2301,23.277,291800.0
2008-06-30 11:10:00,34.79,34.95,34.79,34.94,241600.0,23.277,23.384,23.277,23.3773,241600.0
2008-06-30 11:20:00,34.94,35.1,34.81,35.1,320400.0,23.3773,23.4844,23.2903,23.4844,320400.0
2008-06-30 11:30:00,35.1,35.1,35.05,35.07,193000.0,23.4844,23.4844,23.4509,23.4643,193000.0
2008-06-30 11:40:00,35.06,35.09,35.06,35.06,214400.0,23.4576,23.4777,23.4576,23.4576,214400.0
2008-06-30 11:50:00,35.06,35.17,35.02,35.16,163400.0,23.4576,23.5312,23.4308,23.5245,163400.0
2008-06-30 12:00:00,35.16,35.17,35.05,35.1,131400.0,23.5245,23.5312,23.4509,23.4844,131400.0
2008-06-30 12:10:00,35.1,35.15,35.07,35.08,110800.0,23.4844,23.5178,23.4643,23.471,110800.0
2008-06-30 12:20:00,35.07,35.08,34.99,35.01,146200.0,23.4643,23.471,23.4108,23.4241,146200.0
2008-06-30 12:30:00,35.01,35.02,34.87,34.88,130000.0,23.4241,23.4308,23.3305,23.3372,130000.0
2008-06-30 12:40:00,34.89,34.99,34.88,34.97,108600.0,23.3439,23.4108,23.3372,23.3974,108600.0
2008-06-30 12:50:00,34.97,35.01,34.91,34.94,94400.0,23.3974,23.4241,23.3572,23.3773,94400.0
2008-06-30 13:00:00,34.95,34.95,34.88,34.9,73000.0,23.384,23.384,23.3372,23.3506,73000.0
2008-06-30 13:10:00,34.91,34.93,34.88,34.93,78200.0,23.3572,23.3706,23.3372,23.3706,78200.0
2008-06-30 13:20:00,34.93,34.96,34.91,34.91,85200.0,23.3706,23.3907,23.3572,23.3572,85200.0
2008-06-30 13:30:00,34.92,34.92,34.86,34.86,132600.0,23.3639,23.3639,23.3238,23.3238,132600.0
2008-06-30 13:40:00,34.85,34.88,34.81,34.84,82800.0,23.3171,23.3372,23.2903,23.3104,82800.0
2008-06-30 13:50:00,34.85,34.87,34.79,34.84,104000.0,23.3171,23.3305,23.277,23.3104,104000.0
2008-06-30 14:00:00,34.83,34.85,34.8,34.83,117800.0,23.3037,23.3171,23.2836,23.3037,117800.0
2008-06-30 14:10:00,34.83,34.85,34.81,34.82,109400.0,23.3037,23.3171,23.2903,23.297,109400.0
2008-06-30 14:20:00,34.82,34.94,34.82,34.91,160400.0,23.297,23.3773,23.297,23.3572,160400.0
2008-06-30 14:30:00,34.93,34.94,34.87,34.87,132600.0,23.3706,23.3773,23.3305,23.3305,132600.0
2008-06-30 14:40:00,34.88,34.89,34.85,34.88,112800.0,23.3372,23.3439,23.3171,23.3372,112800.0
2008-06-30 14:50:00,34.88,34.9,34.85,34.85,108400.0,23.3372,23.3506,23.3171,23.3171,108400.0
2008-06-30 15:00:00,34.85,34.88,34.84,34.85,154200.0,23.3171,23.3372,23.3104,23.3171,154200.0
2008-06-30 15:10:00,34.84,34.85,34.78,34.78,185000.0,23.3104,23.3171,23.2703,23.2703,185000.0
2008-06-30 15:20:00,34.78,34.86,34.77,34.82,239400.0,23.2703,23.3238,23.2636,23.297,239400.0
2008-06-30 15:30:00,34.81,34.84,34.77,34.83,213600.0,23.2903,23.3104,23.2636,23.3037,213600.0
2008-06-30 15:40:00,34.83,34.84,34.65,34.65,643200.0,23.3037,23.3104,23.1833,23.1833,643200.0
2008-06-30 15:50:00,34.65,34.69,34.38,34.52,1094600.0,23.1833,23.21,23.0026,23.0963,1094600.0
2008-07-01 09:30:00,34.22,34.37,34.1,34.22,249800.0,22.8956,22.9959,22.8153,22.8956,249800.0
2008-07-01 09:40:00,34.22,34.22,34.01,34.1,211600.0,22.8956,22.8956,22.7551,22.8153,211600.0
2008-07-01 09:50:00,34.09,34.17,34.05,34.13,164000.0,22.8086,22.8621,22.7818,22.8354,164000.0
2008-07-01 10:00:00,34.13,34.41,34.13,34.3,365000.0,22.8354,23.0227,22.8354,22.9491,365000.0
2008-07-01 10:10:00,34.29,34.29,34.17,34.22,153000.0,22.9424,22.9424,22.8621,22.8956,153000.0
2008-07-01 10:20:00,34.24,34.31,34.21,34.24,111800.0,22.909,22.9558,22.8889,22.909,111800.0
2008-07-01 10:30:00,34.24,34.32,34.22,34.32,106000.0,22.909,22.9625,22.8956,22.9625,106000.0
2008-07-01 10:40:00,34.31,34.32,34.19,34.27,120000.0,22.9558,22.9625,22.8755,22.929,120000.0
2008-07-01 10:50:00,34.27,34.32,34.22,34.31,92200.0,22.929,22.9625,22.8956,22.9558,92200.0
2008-07-01 11:00:00,34.32,34.38,34.31,34.33,110200.0,22.9625,23.0026,22.9558,22.9692,110200.0
2008-07-01 11:10:00,34.32,34.4,34.32,34.37,115600.0,22.9625,23.016,22.9625,22.9959,115600.0
2008-07-01 11:20:00,34.37,34.43,34.37,34.42,127400.0,22.9959,23.0361,22.9959,23.0294,127400.0
2008-07-01 11:30:00,34.41,34.42,34.35,34.37,96600.0,23.0227,23.0294,22.9826,22.9959,96600.0
2008-07-01 11:40:00,34.37,34.45,34.37,34.4,73600.0,22.9959,23.0495,22.9959,23.016,73600.0
2008-07-01 11:50:00,34.41,34.45,34.36,34.43,126000.0,23.0227,23.0495,22.9893,23.0361,126000.0
2008-07-01 12:00:00,34.42,34.47,34.4,34.43,93400.0,23.0294,23.0629,23.016,23.0361,93400.0
2008-07-01 12:10:00,34.44,34.45,34.35,34.41,137400.0,23.0428,23.0495,22.9826,23.0227,137400.0
2008-07-01 12:20:00,34.41,34.42,34.22,34.22,195800.0,23.0227,23.0294,22.8956,22.8956,195800.0
2008-07-01 12:30:00,34.22,34.27,34.18,34.26,137800.0,22.8956,22.929,22.8688,22.9223,137800.0
2008-07-01 12:40:00,34.26,34.27,34.22,34.24,85000.0,22.9223,22.929,22.8956,22.909,85000.0
2008-07-01 12:50:00,34.24,34.32,34.24,34.29,75000.0,22.909,22.9625,22.909,22.9424,75000.0
2008-07-01 13:00:00,34.29,34.36,34.28,34.31,124000.0,22.9424,22.9893,22.9357,22.9558,124000.0
2008-07-01 13:10:00,34.31,34.33,34.25,34.25,84200.0,22.9558,22.9692,22.9157,22.9157,84200.0
2008-07-01 13:20:00,34.25,34.32,34.25,34.3,55200.0,22.9157,22.9625,22.9157,22.9491,55200.0
2008-07-01 13:30:00,34.29,34.29,34.22,34.26,71600.0,22.9424,22.9424,22.8956,22.9223,71600.0
2008-07-01 13:40:00,34.25,34.38,34.24,34.37,128800.0,22.9157,23.0026,22.909,22.9959,128800.0
2008-07-01 13:50:00,34.36,34.44,34.35,34.39,135000.0,22.9893,23.0428,22.9826,23.0093,135000.0
2008-07-01 14:00:00,34.38,34.48,34.38,34.43,138400.0,23.0026,23.0695,23.0026,23.0361,138400.0
2008-07-01 14:10:00,34.42,34.55,34.42,34.49,110400.0,23.0294,23.1164,23.0294,23.0762,110400.0
2008-07-01 14:20:00,34.49,34.59,34.48,34.48,195000.0,23.0762,23.1431,23.0695,23.0695,195000.0
2008-07-01 14:30:00,34.47,34.5,34.43,34.49,108000.0,23.0629,23.0829,23.0361,23.0762,108000.0
2008-07-01 14:40:00,34.49,34.65,34.48,34.53,168400.0,23.0762,23.1833,23.0695,23.103,168400.0
2008-07-01 14:50:00,34.53,34.59,34.52,34.55,131200.0,23.103,23.1431,23.0963,23.1164,131200.0
2008-07-01 15:00:00,34.55,34.62,34.54,34.6,301000.0,23.1164,23.1632,23.1097,23.1498,301000.0
2008-07-01 15:10:00,34.6,34.65,34.57,34.58,192800.0,23.1498,23.1833,23.1298,23.1364,192800.0
2008-07-01 15:20:00,34.59,34.67,34.21,34.6,203200.0,23.1431,23.1967,22.8889,23.1498,203200.0
2008-07-01 15:30:00,34.6,34.71,34.6,34.7,183000.0,23.1498,23.2234,23.1498,23.2167,183000.0
2008-07-01 15:40:00,34.7,34.7,34.6,34.63,189400.0,23.2167,23.2167,23.1498,23.1699,189400.0
2008-07-01 15:50:00,34.63,34.69,34.62,34.67,367000.0,23.1699,23.21,23.1632,23.1967,367000.0
2008-07-02 09:30:00,34.85,34.85,34.51,34.63,219400.0,23.3171,23.3171,23.0896,23.1699,219400.0
2008-07-02 09:40:00,34.62,34.73,34.56,34.61,216600.0,23.1632,23.2368,23.1231,23.1565,216600.0
2008-07-02 09:50:00,34.6,34.68,34.52,34.65,132200.0,23.1498,23.2034,23.0963,23.1833,132200.0
2008-07-02 10:00:00,34.68,34.72,34.56,34.65,139800.0,23.2034,23.2301,23.1231,23.1833,139800.0
2008-07-02 10:10:00,34.65,34.67,34.59,34.59,76200.0,23.1833,23.1967,23.1431,23.1431,76200.0
2008-07-02 10:20:00,34.59,34.67,34.57,34.6,107200.0,23.1431,23.1967,23.1298,23.1498,107200.0
2008-07-02 10:30:00,34.62,34.77,34.61,34.73,157800.0,23.1632,23.2636,23.1565,23.2368,157800.0
2008-07-02 10:40:00,34.73,34.82,34.72,34.8,97600.0,23.2368,23.297,23.2301,23.2836,97600.0
2008-07-02 10:50:00,34.8,34.86,34.78,34.83,55000.0,23.2836,23.3238,23.2703,23.3037,55000.0
2008-07-02 11:00:00,34.82,34.85,34.69,34.71,67800.0,23.297,23.3171,23.21,23.2234,67800.0
2008-07-02 11:10:00,34.71,34.76,34.69,34.74,62000.0,23.2234,23.2569,23.21,23.2435,62000.0
2008-07-02 11:20:00,34.75,34.83,34.73,34.83,168600.0,23.2502,23.3037,23.2368,23.3037,168600.0
2008-07-02 11:30:00,34.83,34.86,34.77,34.85,132200.0,23.3037,23.3238,23.2636,23.3171,132200.0
2008-07-02 11:40:00,34.84,34.85,34.81,34.84,86600.0,23.3104,23.3171,23.2903,23.3104,86600.0
2008-07-02 11:50:00,34.83,34.83,34.75,34.77,54400.0,23.3037,23.3037,23.2502,23.2636,54400.0
2008-07-02 12:00:00,34.77,34.79,34.75,34.77,47200.0,23.2636,23.277,23.2502,23.2636,47200.0
2008-07-02 12:10:00,34.77,34.77,34.72,34.73,60200.0,23.2636,23.2636,23.2301,23.2368,60200.0
2008-07-02 12:20:00,34.73,34.74,34.64,34.7,54000.0,23.2368,23.2435,23.1766,23.2167,54000.0
2008-07-02 12:30:00,34.7,34.71,34.66,34.69,47800.0,23.2167,23.2234,23.19,23.21,47800.0
2008-07-02 12:40:00,34.69,34.72,34.69,34.7,30000.0,23.21,23.2301,23.21,23.2167,30000.0
2008-07-02 12:50:00,34.7,34.76,34.7,34.74,35800.0,23.2167,23.2569,23.2167,23.2435,35800.0
2008-07-02 13:00:00,34.75,34.75,34.68,34.68,84200.0,23.2502,23.2502,23.2034,23.2034,84200.0
2008-07-02 13:10:00,34.68,34.69,34.61,34.65,69800.0,23.2034,23.21,23.1565,23.1833,69800.0
2008-07-02 13:20:00,34.65,34.71,34.64,34.68,74400.0,23.1833,23.2234,23.1766,23.2034,74400.0
2008-07-02 13:30:00,34.68,34.68,34.63,34.64,38600.0,23.2034,23.2034,23.1699,23.1766,38600.0
2008-07-02 13:40:00,34.64,34.68,34.6,34.67,60600.0,23.1766,23.2034,23.1498,23.1967,60600.0
2008-07-02 13:50:00,34.68,34.72,34.66,34.71,50200.0,23.2034,23.2301,23.19,23.2234,50200.0
2008-07-02 14:00:00,34.71,34.73,34.66,34.72,64800.0,23.2234,23.2368,23.19,23.2301,64800.0
2008-07-02 14:10:00,34.72,34.73,34.65,34.67,53000.0,23.2301,23.2368,23.1833,23.1967,53000.0
2008-07-02 14:20:00,34.67,34.69,34.6,34.6,88800.0,23.1967,23.21,23.1498,23.1498,88800.0
2008-07-02 14:30:00,34.6,34.64,34.55,34.57,172000.0,23.1498,23.1766,23.1164,23.1298,172000.0
2008-07-02 14:40:00,34.57,34.61,34.55,34.58,117000.0,23.1298,23.1565,23.1164,23.1364,117000.0
2008-07-02 14:50:00,34.57,34.6,34.54,34.57,119000.0,23.1298,23.1498,23.1097,23.1298,119000.0
2008-07-02 15:00:00,34.57,34.59,34.54,34.54,239800.0,23.1298,23.1431,23.1097,23.1097,239800.0
2008-07-02 15:10:00,34.54,34.6,34.54,34.57,203600.0,23.1097,23.1498,23.1097,23.1298,203600.0
2008-07-02 15:20:00,34.57,34.6,34.52,34.54,161400.0,23.1298,23.1498,23.0963,23.1097,161400.0
2008-07-02 15:30:00,34.54,34.58,34.51,34.58,250000.0,23.1097,23.1364,23.0896,23.1364,250000.0
2008-07-02 15:40:00,34.57,34.68,34.57,34.63,412600.0,23.1298,23.2034,23.1298,23.1699,412600.0
2008-07-02 15:50:00,34.63,34.63,34.45,34.51,710000.0,23.1699,23.1699,23.0495,23.0896,710000.0
2008-07-03 09:30:00,34.74,34.85,34.63,34.74,147600.0,23.2435,23.3171,23.1699,23.2435,147600.0
2008-07-03 09:40:00,34.74,34.93,34.71,34.87,213600.0,23.2435,23.3706,23.2234,23.3305,213600.0
2008-07-03 09:50:00,34.87,34.99,34.83,34.96,113400.0,23.3305,23.4108,23.3037,23.3907,113400.0
2008-07-03 10:00:00,34.95,35.11,34.83,35.02,188400.0,23.384,23.4911,23.3037,23.4308,188400.0
2008-07-03 10:10:00,35.02,35.04,34.9,34.99,140000.0,23.4308,23.4442,23.3506,23.4108,140000.0
2008-07-03 10:20:00,34.99,35.05,34.95,35.03,140400.0,23.4108,23.4509,23.384,23.4375,140400.0
2008-07-03 10:30:00,35.03,35.08,35.01,35.02,200400.0,23.4375,23.471,23.4241,23.4308,200400.0
2008-07-03 10:40:00,35.02,35.13,35.0,35.12,112800.0,23.4308,23.5044,23.4175,23.4977,112800.0
2008-07-03 10:50:00,35.13,35.13,35.01,35.04,90600.0,23.5044,23.5044,23.4241,23.4442,90600.0
2008-07-03 11:00:00,35.03,35.13,35.0,35.11,132200.0,23.4375,23.5044,23.4175,23.4911,132200.0
2008-07-03 11:10:00,35.12,35.17,35.09,35.15,113000.0,23.4977,23.5312,23.4777,23.5178,113000.0
2008-07-03 11:20:00,35.15,35.24,35.05,35.24,147600.0,23.5178,23.578,23.4509,23.578,147600.0
2008-07-03 11:30:00,35.23,35.24,35.12,35.21,118800.0,23.5713,23.578,23.4977,23.558,118800.0
2008-07-03 11:40:00,35.2,35.27,35.16,35.25,125200.0,23.5513,23.5981,23.5245,23.5847,125200.0
2008-07-03 11:50:00,35.25,35.28,35.22,35.28,86000.0,23.5847,23.6048,23.5647,23.6048,86000.0
2008-07-03 12:00:00,35.27,35.29,35.1,35.1,154200.0,23.5981,23.6115,23.4844,23.4844,154200.0
2008-07-03 12:10:00,35.1,35.16,35.08,35.13,143400.0,23.4844,23.5245,23.471,23.5044,143400.0
2008-07-03 12:20:00,35.13,35.15,35.1,35.13,107600.0,23.5044,23.5178,23.4844,23.5044,107600.0
2008-07-03 12:30:00,35.13,35.15,35.07,35.13,139400.0,23.5044,23.5178,23.4643,23.5044,139400.0
2008-07-03 12:40:00,35.14,35.19,35.08,35.19,211200.0,23.5111,23.5446,23.471,23.5446,211200.0
2008-07-03 12:50:00,35.19,35.2,35.1,35.15,221400.0,23.5446,23.5513,23.4844,23.5178,221400.0
2008-07-07 09:30:00,35.26,35.62,35.21,35.29,353800.0,23.5914,23.8323,23.558,23.6115,353800.0
2008-07-07 09:40:00,35.27,35.29,34.95,35.0,231000.0,23.5981,23.6115,23.384,23.4175,231000.0
2008-07-07 09:50:00,34.99,35.1,34.99,35.02,323200.0,23.4108,23.4844,23.4108,23.4308,323200.0
2008-07-07 10:00:00,35.02,35.05,34.99,35.01,199800.0,23.4308,23.4509,23.4108,23.4241,199800.0
2008-07-07 10:10:00,35.01,35.05,34.94,34.96,181000.0,23.4241,23.4509,23.3773,23.3907,181000.0
2008-07-07 10:20:00,34.95,34.98,34.88,34.89,124800.0,23.384,23.4041,23.3372,23.3439,124800.0
2008-07-07 10:30:00,34.9,34.96,34.88,34.92,130400.0,23.3506,23.3907,23.3372,23.3639,130400.0
2008-07-07 10:40:00,34.92,34.93,34.88,34.9,64400.0,23.3639,23.3706,23.3372,23.3506,64400.0
2008-07-07 10:50:00,34.9,34.91,34.87,34.88,58400.0,23.3506,23.3572,23.3305,23.3372,58400.0
2008-07-07 11:00:00,34.88,34.91,34.83,34.85,87000.0,23.3372,23.3572,23.3037,23.3171,87000.0
2008-07-07 11:10:00,34.85,34.91,34.82,34.9,106400.0,23.3171,23.3572,23.297,23.3506,106400.0
2008-07-07 11:20:00,34.9,34.91,34.88,34.9,107400.0,23.3506,23.3572,23.3372,23.3506,107400.0
2008-07-07 11:30:00,34.9,34.96,34.87,34.87,80600.0,23.3506,23.3907,23.3305,23.3305,80600.0
2008-07-07 11:40:00,34.87,34.87,34.77,34.78,62200.0,23.3305,23.3305,23.2636,23.2703,62200.0
2008-07-07 11:50:00,34.79,34.9,34.77,34.88,78200.0,23.277,23.3506,23.2636,23.3372,78200.0
2008-07-07 12:00:00,34.87,34.9,34.87,34.9,79800.0,23.3305,23.3506,23.3305,23.3506,79800.0
2008-07-07 12:10:00,34.9,34.9,34.84,34.85,76800.0,23.3506,23.3506,23.3104,23.3171,76800.0
2008-07-07 12:20:00,34.86,34.87,34.71,34.72,117800.0,23.3238,23.3305,23.2234,23.2301,117800.0
2008-07-07 12:30:00,34.72,34.77,34.66,34.77,142000.0,23.2301,23.2636,23.19,23.2636,142000.0
2008-07-07 12:40:00,34.76,34.81,34.7,34.74,101400.0,23.2569,23.2903,23.2167,23.2435,101400.0
2008-07-07 12:50:00,34.73,34.8,34.61,34.63,136400.0,23.2368,23.2836,23.1565,23.1699,136400.0
2008-07-07 13:00:00,34.63,34.63,34.45,34.45,316200.0,23.1699,23.1699,23.0495,23.0495,316200.0
2008-07-07 13:10:00,34.46,34.54,34.44,34.5,106600.0,23.0562,23.1097,23.0428,23.0829,106600.0
2008-07-07 13:20:00,34.5,34.52,34.47,34.48,108600.0,23.0829,23.0963,23.0629,23.0695,108600.0
2008-07-07 13:30:00,34.49,34.52,34.43,34.43,123000.0,23.0762,23.0963,23.0361,23.0361,123000.0
2008-07-07 13:40:00,34.43,34.44,34.38,34.38,173000.0,23.0361,23.0428,23.0026,23.0026,173000.0
2008-07-07 13:50:00,34.39,34.43,34.37,34.4,146400.0,23.0093,23.0361,22.9959,23.016,146400.0
2008-07-07 14:00:00,34.4,34.41,34.32,34.35,189000.0,23.016,23.0227,22.9625,22.9826,189000.0
2008-07-07 14:10:00,34.35,34.41,34.33,34.35,267200.0,22.9826,23.0227,22.9692,22.9826,267200.0
2008-07-07 14:20:00,34.35,34.48,34.35,34.47,177800.0,22.9826,23.0695,22.9826,23.0629,177800.0
2008-07-07 14:30:00,34.47,34.48,34.43,34.45,136400.0,23.0629,23.0695,23.0361,23.0495,136400.0
2008-07-07 14:40:00,34.45,34.46,34.37,34.38,159800.0,23.0495,23.0562,22.9959,23.0026,159800.0
2008-07-07 14:50:00,34.38,34.4,34.33,34.36,184400.0,23.0026,23.016,22.9692,22.9893,184400.0
2008-07-07 15:00:00,34.36,34.47,34.36,34.43,171200.0,22.9893,23.0629,22.9893,23.0361,171200.0
2008-07-07 15:10:00,34.43,34.51,34.41,34.49,188000.0,23.0361,23.0896,23.0227,23.0762,188000.0
2008-07-07 15:20:00,34.49,34.63,34.45,34.62,235600.0,23.0762,23.1699,23.0495,23.1632,235600.0
2008-07-07 15:30:00,34.62,34.81,34.58,34.81,478600.0,23.1632,23.2903,23.1364,23.2903,478600.0
2008-07-07 15:40:00,34.8,34.86,34.79,34.81,565800.0,23.2836,23.3238,23.277,23.2903,565800.0
2008-07-07 15:50:00,34.82,34.83,34.69,34.76,1531200.0,23.297,23.3037,23.21,23.2569,1531200.0
2008-07-08 09:30:00,34.63,34.82,34.63,34.79,237400.0,23.1699,23.297,23.1699,23.277,237400.0
2008-07-08 09:40:00,34.79,34.88,34.75,34.82,269400.0,23.277,23.3372,23.2502,23.297,269400.0
2008-07-08 09:50:00,34.83,35.03,34.81,34.99,307000.0,23.3037,23.4375,23.2903,23.4108,307000.0
2008-07-08 10:00:00,34.99,35.04,34.87,34.97,248000.0,23.4108,23.4442,23.3305,23.3974,248000.0
2008-07-08 10:10:00,34.97,34.97,34.8,34.84,249000.0,23.3974,23.3974,23.2836,23.3104,249000.0
2008-07-08 10:20:00,34.85,34.94,34.82,34.91,221000.0,23.3171,23.3773,23.297,23.3572,221000.0
2008-07-08 10:30:00,34.9,34.95,34.85,34.88,169800.0,23.3506,23.384,23.3171,23.3372,169800.0
2008-07-08 10:40:00,34.88,34.92,34.82,34.91,126600.0,23.3372,23.3639,23.297,23.3572,126600.0
2008-07-08 10:50:00,34.91,34.95,34.88,34.91,174200.0,23.3572,23.384,23.3372,23.3572,174200.0
2008-07-08 11:00:00,34.92,34.92,34.77,34.88,190800.0,23.3639,23.3639,23.2636,23.3372,190800.0
2008-07-08 11:10:00,34.88,34.88,34.79,34.81,167000.0,23.3372,23.3372,23.277,23.2903,167000.0
2008-07-08 11:20:00,34.8,34.82,34.77,34.8,164800.0,23.2836,23.297,23.2636,23.2836,164800.0
2008-07-08 11:30:00,34.8,34.81,34.75,34.76,139600.0,23.2836,23.2903,23.2502,23.2569,139600.0
2008-07-08 11:40:00,34.76,34.8,34.72,34.72,127600.0,23.2569,23.2836,23.2301,23.2301,127600.0
2008-07-08 11:50:00,34.72,34.79,34.68,34.79,105600.0,23.2301,23.277,23.2034,23.277,105600.0
2008-07-08 12:00:00,34.79,34.81,34.75,34.79,157800.0,23.277,23.2903,23.2502,23.277,157800.0
2008-07-08 12:10:00,34.79,34.8,34.73,34.77,143800.0,23.277,23.2836,23.2368,23.2636,143800.0
2008-07-08 12:20:00,34.77,34.85,34.76,34.84,96600.0,23.2636,23.3171,23.2569,23.3104,96600.0
2008-07-08 12:30:00,34.84,34.85,34.8,34.81,185800.0,23.3104,23.3171,23.2836,23.2903,185800.0
2008-07-08 12:40:00,34.81,34.82,34.79,34.8,124600.0,23.2903,23.297,23.277,23.2836,124600.0
2008-07-08 12:50:00,34.81,34.84,34.78,34.79,112400.0,23.2903,23.3104,23.2703,23.277,112400.0
2008-07-08 13:00:00,34.79,34.8,34.74,34.75,164000.0,23.277,23.2836,23.2435,23.2502,164000.0
2008-07-08 13:10:00,34.76,34.77,34.67,34.69,138800.0,23.2569,23.2636,23.1967,23.21,138800.0
2008-07-08 13:20:00,34.69,34.8,34.67,34.8,102000.0,23.21,23.2836,23.1967,23.2836,102000.0
2008-07-08 13:30:00,34.8,34.82,34.74,34.74,116200.0,23.2836,23.297,23.2435,23.2435,116200.0
2008-07-08 13:40:00,34.74,34.77,34.72,34.75,141800.0,23.2435,23.2636,23.2301,23.2502,141800.0
2008-07-08 13:50:00,34.75,34.78,34.7,34.71,118000.0,23.2502,23.2703,23.2167,23.2234,118000.0
2008-07-08 14:00:00,34.71,34.85,34.7,34.83,123000.0,23.2234,23.3171,23.2167,23.3037,123000.0
2008-07-08 14:10:00,34.83,34.86,34.8,34.84,119000.0,23.3037,23.3238,23.2836,23.3104,119000.0
2008-07-08 14:20:00,34.85,34.87,34.8,34.85,232200.0,23.3171,23.3305,23.2836,23.3171,232200.0
2008-07-08 14:30:00,34.85,34.86,34.8,34.82,213800.0,23.3171,23.3238,23.2836,23.297,213800.0
2008-07-08 14:40:00,34.82,34.87,34.81,34.83,180800.0,23.297,23.3305,23.2903,23.3037,180800.0
2008-07-08 14:50:00,34.83,34.87,34.77,34.8,194200.0,23.3037,23.3305,23.2636,23.2836,194200.0
2008-07-08 15:00:00,34.8,34.88,34.76,34.85,205000.0,23.2836,23.3372,23.2569,23.3171,205000.0
2008-07-08 15:10:00,34.86,34.92,34.81,34.91,135400.0,23.3238,23.3639,23.2903,23.3572,135400.0
2008-07-08 15:20:00,34.91,34.96,34.88,34.94,179000.0,23.3572,23.3907,23.3372,23.3773,179000.0
2008-07-08 15:30:00,34.93,34.96,34.87,34.91,207200.0,23.3706,23.3907,23.3305,23.3572,207200.0
2008-07-08 15:40:00,34.91,34.96,34.88,34.96,302400.0,23.3572,23.3907,23.3372,23.3907,302400.0
2008-07-08 15:50:00,34.96,35.01,34.93,34.95,356200.0,23.3907,23.4241,23.3706,23.384,356200.0
2008-07-09 09:30:00,35.04,35.04,34.8,34.88,110800.0,23.4442,23.4442,23.2836,23.3372,110800.0
2008-07-09 09:40:00,34.9,35.04,34.83,34.85,98600.0,23.3506,23.4442,23.3037,23.3171,98600.0
2008-07-09 09:50:00,34.84,35.15,34.84,35.08,139600.0,23.3104,23.5178,23.3104,23.471,139600.0
2008-07-09 10:00:00,35.09,35.18,34.99,35.13,112200.0,23.4777,23.5379,23.4108,23.5044,112200.0
2008-07-09 10:10:00,35.13,35.2,35.08,35.19,69200.0,23.5044,23.5513,23.471,23.5446,69200.0
2008-07-09 10:20:00,35.18,35.24,35.09,35.19,93400.0,23.5379,23.578,23.4777,23.5446,93400.0
2008-07-09 10:30:00,35.17,35.32,35.17,35.22,150800.0,23.5312,23.6316,23.5312,23.5647,150800.0
2008-07-09 10:40:00,35.21,35.27,35.17,35.21,67000.0,23.558,23.5981,23.5312,23.558,67000.0
2008-07-09 10:50:00,35.23,35.37,35.23,35.35,70800.0,23.5713,23.665,23.5713,23.6516,70800.0
2008-07-09 11:00:00,35.35,35.47,35.35,35.37,187000.0,23.6516,23.7319,23.6516,23.665,187000.0
2008-07-09 11:10:00,35.38,35.46,35.36,35.43,86200.0,23.6717,23.7252,23.6583,23.7052,86200.0
2008-07-09 11:20:00,35.43,35.48,35.42,35.45,87600.0,23.7052,23.7386,23.6985,23.7185,87600.0
2008-07-09 11:30:00,35.45,35.47,35.34,35.38,80400.0,23.7185,23.7319,23.6449,23.6717,80400.0
2008-07-09 11:40:00,35.37,35.38,35.31,35.32,60600.0,23.665,23.6717,23.6249,23.6316,60600.0
2008-07-09 11:50:00,35.31,35.33,35.26,35.32,41800.0,23.6249,23.6383,23.5914,23.6316,41800.0
2008-07-09 12:00:00,35.33,35.34,35.28,35.31,56800.0,23.6383,23.6449,23.6048,23.6249,56800.0
2008-07-09 12:10:00,35.3,35.31,35.27,35.3,72600.0,23.6182,23.6249,23.5981,23.6182,72600.0
2008-07-09 12:20:00,35.29,35.32,35.24,35.24,65800.0,23.6115,23.6316,23.578,23.578,65800.0
2008-07-09 12:30:00,35.24,35.29,35.22,35.22,101600.0,23.578,23.6115,23.5647,23.5647,101600.0
2008-07-09 12:40:00,35.22,35.22,35.18,35.2,53200.0,23.5647,23.5647,23.5379,23.5513,53200.0
2008-07-09 12:50:00,35.22,35.25,35.22,35.24,42600.0,23.5647,23.5847,23.5647,23.578,42600.0
2008-07-09 13:00:00,35.24,35.26,35.2,35.23,92000.0,23.578,23.5914,23.5513,23.5713,92000.0
2008-07-09 13:10:00,35.24,35.29,35.2,35.27,112200.0,23.578,23.6115,23.5513,23.5981,112200.0
2008-07-09 13:20:00,35.27,35.32,35.26,35.31,119600.0,23.5981,23.6316,23.5914,23.6249,119600.0
2008-07-09 13:30:00,35.3,35.33,35.23,35.23,107000.0,23.6182,23.6383,23.5713,23.5713,107000.0
2008-07-09 13:40:00,35.23,35.32,35.23,35.31,98000.0,23.5713,23.6316,23.5713,23.6249,98000.0
2008-07-09 13:50:00,35.31,35.31,35.23,35.29,75000.0,23.6249,23.6249,23.5713,23.6115,75000.0
2008-07-09 14:00:00,35.29,35.33,35.24,35.33,86200.0,23.6115,23.6383,23.578,23.6383,86200.0
2008-07-09 14:10:00,35.33,35.35,35.27,35.27,121800.0,23.6383,23.6516,23.5981,23.5981,121800.0
2008-07-09 14:20:00,35.27,35.31,35.25,35.3,84200.0,23.5981,23.6249,23.5847,23.6182,84200.0
2008-07-09 14:30:00,35.3,35.38,35.3,35.35,102000.0,23.6182,23.6717,23.6182,23.6516,102000.0
2008-07-09 14:40:00,35.35,35.39,35.32,35.37,122600.0,23.6516,23.6784,23.6316,23.665,122600.0
2008-07-09 14:50:00,35.38,35.4,35.27,35.27,143800.0,23.6717,23.6851,23.5981,23.5981,143800.0
2008-07-09 15:00:00,35.27,35.42,35.24,35.35,227800.0,23.5981,23.6985,23.578,23.6516,227800.0
2008-07-09 15:10:00,35.34,35.4,35.33,35.34,131800.0,23.6449,23.6851,23.6383,23.6449,131800.0
2008-07-09 15:20:00,35.33,35.39,35.3,35.36,144000.0,23.6383,23.6784,23.6182,23.6583,144000.0
2008-07-09 15:30:00,35.37,35.37,35.33,35.35,263000.0,23.665,23.665,23.6383,23.6516,263000.0
2008-07-09 15:40:00,35.34,35.34,35.17,35.2,270200.0,23.6449,23.6449,23.5312,23.5513,270200.0
2008-07-09 15:50:00,35.21,35.24,35.09,35.12,352200.0,23.558,23.578,23.4777,23.4977,352200.0
2008-07-10 09:30:00,35.2,35.39,34.86,34.86,265400.0,23.5513,23.6784,23.3238,23.3238,265400.0
2008-07-10 09:40:00,34.85,34.99,34.76,34.9,145400.0,23.3171,23.4108,23.2569,23.3506,145400.0
2008-07-10 09:50:00,34.9,35.07,34.9,34.99,112800.0,23.3506,23.4643,23.3506,23.4108,112800.0
2008-07-10 10:00:00,34.99,35.03,34.91,34.98,113600.0,23.4108,23.4375,23.3572,23.4041,113600.0
2008-07-10 10:10:00,34.98,35.04,34.93,35.01,274000.0,23.4041,23.4442,23.3706,23.4241,274000.0
2008-07-10 10:20:00,35.0,35.04,34.91,35.01,126000.0,23.4175,23.4442,23.3572,23.4241,126000.0
2008-07-10 10:30:00,34.99,35.01,34.85,34.92,133400.0,23.4108,23.4241,23.3171,23.3639,133400.0
2008-07-10 10:40:00,34.93,34.95,34.75,34.76,115200.0,23.3706,23.384,23.2502,23.2569,115200.0
2008-07-10 10:50:00,34.77,34.79,34.7,34.76,99800.0,23.2636,23.277,23.2167,23.2569,99800.0
2008-07-10 11:00:00,34.77,34.95,34.74,34.82,105400.0,23.2636,23.384,23.2435,23.297,105400.0
2008-07-10 11:10:00,34.84,34.93,34.76,34.77,95400.0,23.3104,23.3706,23.2569,23.2636,95400.0
2008-07-10 11:20:00,34.77,34.82,34.74,34.76,106000.0,23.2636,23.297,23.2435,23.2569,106000.0
2008-07-10 11:30:00,34.76,34.9,34.76,34.83,125200.0,23.2569,23.3506,23.2569,23.3037,125200.0
2008-07-10 11:40:00,34.83,34.87,34.8,34.85,83400.0,23.3037,23.3305,23.2836,23.3171,83400.0
2008-07-10 11:50:00,34.86,34.87,34.8,34.82,56200.0,23.3238,23.3305,23.2836,23.297,56200.0
2008-07-10 12:00:00,34.81,34.87,34.81,34.83,119000.0,23.2903,23.3305,23.2903,23.3037,119000.0
2008-07-10 12:10:00,34.83,34.86,34.8,34.86,76800.0,23.3037,23.3238,23.2836,23.3238,76800.0
2008-07-10 12:20:00,34.85,34.86,34.79,34.8,165400.0,23.3171,23.3238,23.277,23.2836,165400.0
2008-07-10 12:30:00,34.8,34.82,34.79,34.81,118600.0,23.2836,23.297,23.277,23.2903,118600.0
2008-07-10 12:40:00,34.81,34.9,34.79,34.89,187800.0,23.2903,23.3506,23.277,23.3439,187800.0
2008-07-10 12:50:00,34.9,34.92,34.77,34.8,101600.0,23.3506,23.3639,23.2636,23.2836,101600.0
2008-07-10 13:00:00,34.81,34.9,34.81,34.9,84200.0,23.2903,23.3506,23.2903,23.3506,84200.0
2008-07-10 13:10:00,34.9,34.95,34.87,34.95,91600.0,23.3506,23.384,23.3305,23.384,91600.0
2008-07-10 13:20:00,34.95,34.95,34.85,34.89,104800.0,23.384,23.384,23.3171,23.3439,104800.0
2008-07-10 13:30:00,34.9,34.92,34.84,34.84,126600.0,23.3506,23.3639,23.3104,23.3104,126600.0
2008-07-10 13:40:00,34.84,34.88,34.83,34.88,53200.0,23.3104,23.3372,23.3037,23.3372,53200.0
2008-07-10 13:50:00,34.88,34.88,34.77,34.77,106000.0,23.3372,23.3372,23.2636,23.2636,106000.0
2008-07-10 14:00:00,34.77,34.82,34.74,34.82,74600.0,23.2636,23.297,23.2435,23.297,74600.0
2008-07-10 14:10:00,34.82,34.84,34.79,34.82,57400.0,23.297,23.3104,23.277,23.297,57400.0
2008-07-10 14:20:00,34.82,34.83,34.65,34.68,120000.0,23.297,23.3037,23.1833,23.2034,120000.0
2008-07-10 14:30:00,34.68,34.76,34.68,34.74,84000.0,23.2034,23.2569,23.2034,23.2435,84000.0
2008-07-10 14:40:00,34.75,34.77,34.72,34.75,83600.0,23.2502,23.2636,23.2301,23.2502,83600.0
2008-07-10 14:50:00,34.75,34.83,34.69,34.77,105800.0,23.2502,23.3037,23.21,23.2636,105800.0
2008-07-10 15:00:00,34.77,34.91,34.74,34.91,150800.0,23.2636,23.3572,23.2435,23.3572,150800.0
2008-07-10 15:10:00,34.91,34.95,34.87,34.89,136400.0,23.3572,23.384,23.3305,23.3439,136400.0
2008-07-10 15:20:00,34.9,34.97,34.87,34.9,128400.0,23.3506,23.3974,23.3305,23.3506,128400.0
2008-07-10 15:30:00,34.9,34.94,34.81,34.85,165400.0,23.3506,23.3773,23.2903,23.3171,165400.0
2008-07-10 15:40:00,34.85,34.88,34.81,34.85,205000.0,23.3171,23.3372,23.2903,23.3171,205000.0
2008-07-10 15:50:00,34.87,34.95,34.83,34.92,301600.0,23.3305,23.384,23.3037,23.3639,301600.0
2008-07-11 09:30:00,34.63,34.67,34.5,34.5,275400.0,23.1699,23.1967,23.0829,23.0829,275400.0
2008-07-11 09:40:00,34.51,34.63,34.49,34.54,228600.0,23.0896,23.1699,23.0762,23.1097,228600.0
2008-07-11 09:50:00,34.54,34.62,34.39,34.51,282800.0,23.1097,23.1632,23.0093,23.0896,282800.0
2008-07-11 10:00:00,34.52,34.6,34.46,34.55,110000.0,23.0963,23.1498,23.0562,23.1164,110000.0
2008-07-11 10:10:00,34.55,34.58,34.44,34.53,178200.0,23.1164,23.1364,23.0428,23.103,178200.0
2008-07-11 10:20:00,34.52,34.6,34.31,34.44,240400.0,23.0963,23.1498,22.9558,23.0428,240400.0
2008-07-11 10:30:00,34.43,34.48,34.38,34.38,200600.0,23.0361,23.0695,23.0026,23.0026,200600.0
2008-07-11 10:40:00,34.4,34.48,34.39,34.43,196800.0,23.016,23.0695,23.0093,23.0361,196800.0
2008-07-11 10:50:00,34.43,34.46,34.38,34.4,81800.0,23.0361,23.0562,23.0026,23.016,81800.0
2008-07-11 11:00:00,34.39,34.46,34.35,34.41,74800.0,23.0093,23.0562,22.9826,23.0227,74800.0
2008-07-11 11:10:00,34.42,34.45,34.38,34.44,69600.0,23.0294,23.0495,23.0026,23.0428,69600.0
2008-07-11 11:20:00,34.43,34.44,34.32,34.38,68400.0,23.0361,23.0428,22.9625,23.0026,68400.0
2008-07-11 11:30:00,34.38,34.51,34.34,34.51,87000.0,23.0026,23.0896,22.9759,23.0896,87000.0
2008-07-11 11:40:00,34.5,34.56,34.46,34.47,73200.0,23.0829,23.1231,23.0562,23.0629,73200.0
2008-07-11 11:50:00,34.47,34.49,34.38,34.49,52600.0,23.0629,23.0762,23.0026,23.0762,52600.0
2008-07-11 12:00:00,34.49,34.5,34.38,34.38,64400.0,23.0762,23.0829,23.0026,23.0026,64400.0
2008-07-11 12:10:00,34.4,34.43,34.32,34.41,98600.0,23.016,23.0361,22.9625,23.0227,98600.0
2008-07-11 12:20:00,34.41,34.5,34.38,34.46,93600.0,23.0227,23.0829,23.0026,23.0562,93600.0
2008-07-11 12:30:00,34.46,34.48,34.38,34.44,113800.0,23.0562,23.0695,23.0026,23.0428,113800.0
2008-07-11 12:40:00,34.46,34.58,34.45,34.56,70400.0,23.0562,23.1364,23.0495,23.1231,70400.0
2008-07-11 12:50:00,34.56,34.56,34.47,34.53,64200.0,23.1231,23.1231,23.0629,23.103,64200.0
2008-07-11 13:00:00,34.52,34.54,34.48,34.5,65800.0,23.0963,23.1097,23.0695,23.0829,65800.0
2008-07-11 13:10:00,34.5,34.56,34.42,34.54,92600.0,23.0829,23.1231,23.0294,23.1097,92600.0
2008-07-11 13:20:00,34.54,34.57,34.48,34.54,123800.0,23.1097,23.1298,23.0695,23.1097,123800.0
2008-07-11 13:30:00,34.54,34.56,34.49,34.51,68600.0,23.1097,23.1231,23.0762,23.0896,68600.0
2008-07-11 13:40:00,34.52,34.57,34.5,34.51,114200.0,23.0963,23.1298,23.0829,23.0896,114200.0
2008-07-11 13:50:00,34.51,34.55,34.47,34.51,116200.0,23.0896,23.1164,23.0629,23.0896,116200.0
2008-07-11 14:00:00,34.51,34.57,34.46,34.57,116600.0,23.0896,23.1298,23.0562,23.1298,116600.0
2008-07-11 14:10:00,34.55,34.56,34.47,34.52,99400.0,23.1164,23.1231,23.0629,23.0963,99400.0
2008-07-11 14:20:00,34.52,34.54,34.42,34.43,136400.0,23.0963,23.1097,23.0294,23.0361,136400.0
2008-07-11 14:30:00,34.44,34.49,34.43,34.47,66400.0,23.0428,23.0762,23.0361,23.0629,66400.0
2008-07-11 14:40:00,34.48,34.62,34.46,34.62,123800.0,23.0695,23.1632,23.0562,23.1632,123800.0
2008-07-11 14:50:00,34.62,34.71,34.53,34.65,185800.0,23.1632,23.2234,23.103,23.1833,185800.0
2008-07-11 15:00:00,34.7,34.92,34.63,34.81,335600.0,23.2167,23.3639,23.1699,23.2903,335600.0
2008-07-11 15:10:00,34.8,34.81,34.62,34.62,142200.0,23.2836,23.2903,23.1632,23.1632,142200.0
2008-07-11 15:20:00,34.63,34.74,34.59,34.63,152600.0,23.1699,23.2435,23.1431,23.1699,152600.0
2008-07-11 15:30:00,34.63,34.66,34.51,34.65,164400.0,23.1699,23.19,23.0896,23.1833,164400.0
2008-07-11 15:40:00,34.63,34.71,34.6,34.66,197000.0,23.1699,23.2234,23.1498,23.19,197000.0
2008-07-11 15:50:00,34.67,34.72,34.6,34.6,242400.0,23.1967,23.2301,23.1498,23.1498,242400.0
2008-07-14 09:30:00,34.66,34.85,34.63,34.84,163000.0,23.19,23.3171,23.1699,23.3104,163000.0
2008-07-14 09:40:00,34.84,35.02,34.83,34.93,177400.0,23.3104,23.4308,23.3037,23.3706,177400.0
2008-07-14 09:50:00,34.93,34.97,34.85,34.92,154000.0,23.3706,23.3974,23.3171,23.3639,154000.0
2008-07-14 10:00:00,34.92,34.99,34.87,34.92,105000.0,23.3639,23.4108,23.3305,23.3639,105000.0
2008-07-14 10:10:00,34.92,34.93,34.82,34.88,116400.0,23.3639,23.3706,23.297,23.3372,116400.0
2008-07-14 10:20:00,34.88,34.9,34.64,34.71,88200.0,23.3372,23.3506,23.1766,23.2234,88200.0
2008-07-14 10:30:00,34.7,34.79,34.68,34.72,82800.0,23.2167,23.277,23.2034,23.2301,82800.0
2008-07-14 10:40:00,34.73,34.74,34.64,34.68,93800.0,23.2368,23.2435,23.1766,23.2034,93800.0
2008-07-14 10:50:00,34.69,34.69,34.56,34.63,118000.0,23.21,23.21,23.1231,23.1699,118000.0
2008-07-14 11:00:00,34.63,34.68,34.54,34.55,120200.0,23.1699,23.2034,23.1097,23.1164,120200.0
2008-07-14 11:10:00,34.55,34.55,34.49,34.51,114400.0,23.1164,23.1164,23.0762,23.0896,114400.0
2008-07-14 11:20:00,34.52,34.52,34.45,34.48,108800.0,23.0963,23.0963,23.0495,23.0695,108800.0
2008-07-14 11:30:00,34.47,34.51,34.44,34.44,95600.0,23.0629,23.0896,23.0428,23.0428,95600.0
2008-07-14 11:40:00,34.46,34.49,34.44,34.48,70400.0,23.0562,23.0762,23.0428,23.0695,70400.0
2008-07-14 11:50:00,34.49,34.49,34.35,34.38,115200.0,23.0762,23.0762,22.9826,23.0026,115200.0
2008-07-14 12:00:00,34.38,34.46,34.35,34.4,133200.0,23.0026,23.0562,22.9826,23.016,133200.0
2008-07-14 12:10:00,34.41,34.46,34.4,34.44,94600.0,23.0227,23.0562,23.016,23.0428,94600.0
2008-07-14 12:20:00,34.44,34.48,34.38,34.42,79000.0,23.0428,23.0695,23.0026,23.0294,79000.0
2008-07-14 12:30:00,34.41,34.44,34.36,34.41,88200.0,23.0227,23.0428,22.9893,23.0227,88200.0
2008-07-14 12:40:00,34.4,34.46,34.4,34.43,45400.0,23.016,23.0562,23.016,23.0361,45400.0
2008-07-14 12:50:00,34.44,34.45,34.33,34.34,60000.0,23.0428,23.0495,22.9692,22.9759,60000.0
2008-07-14 13:00:00,34.34,34.35,34.26,34.31,71000.0,22.9759,22.9826,22.9223,22.9558,71000.0
2008-07-14 13:10:00,34.3,34.34,34.27,34.34,41800.0,22.9491,22.9759,22.929,22.9759,41800.0
2008-07-14 13:20:00,34.35,34.37,34.3,34.34,56000.0,22.9826,22.9959,22.9491,22.9759,56000.0
2008-07-14 13:30:00,34.33,34.42,34.31,34.42,62000.0,22.9692,23.0294,22.9558,23.0294,62000.0
2008-07-14 13:40:00,34.42,34.49,34.38,34.47,92800.0,23.0294,23.0762,23.0026,23.0629,92800.0
2008-07-14 13:50:00,34.46,34.49,34.38,34.4,54800.0,23.0562,23.0762,23.0026,23.016,54800.0
2008-07-14 14:00:00,34.41,34.45,34.4,34.41,57800.0,23.0227,23.0495,23.016,23.0227,57800.0
2008-07-14 14:10:00,34.41,34.43,34.35,34.39,95400.0,23.0227,23.0361,22.9826,23.0093,95400.0
2008-07-14 14:20:00,34.39,34.43,34.38,34.4,83400.0,23.0093,23.0361,23.0026,23.016,83400.0
2008-07-14 14:30:00,34.41,34.45,34.41,34.45,62600.0,23.0227,23.0495,23.0227,23.0495,62600.0
2008-07-14 14:40:00,34.44,34.44,34.39,34.41,76200.0,23.0428,23.0428,23.0093,23.0227,76200.0
2008-07-14 14:50:00,34.4,34.44,34.39,34.43,71200.0,23.016,23.0428,23.0093,23.0361,71200.0
2008-07-14 15:00:00,34.43,34.44,34.4,34.43,84000.0,23.0361,23.0428,23.016,23.0361,84000.0
2008-07-14 15:10:00,34.43,34.5,34.43,34.49,90400.0,23.0361,23.0829,23.0361,23.0762,90400.0
2008-07-14 15:20:00,34.49,34.58,34.48,34.58,234600.0,23.0762,23.1364,23.0695,23.1364,234600.0
2008-07-14 15:30:00,34.57,34.67,34.57,34.62,179000.0,23.1298,23.1967,23.1298,23.1632,179000.0
2008-07-14 15:40:00,34.62,34.66,34.53,34.6,162400.0,23.1632,23.19,23.103,23.1498,162400.0
2008-07-14 15:50:00,34.59,34.64,34.44,34.51,272800.0,23.1431,23.1766,23.0428,23.0896,272800.0
2008-07-15 09:30:00,33.92,34.0,33.1,33.32,1079600.0,22.6949,22.7484,22.1462,22.2934,1079600.0
2008-07-15 09:40:00,33.33,33.51,33.29,33.49,593400.0,22.3001,22.4205,22.2733,22.4072,593400.0
2008-07-15 09:50:00,33.5,33.54,33.38,33.42,317600.0,22.4139,22.4406,22.3336,22.3603,317600.0
2008-07-15 10:00:00,33.44,33.45,33.17,33.27,815400.0,22.3737,22.3804,22.1931,22.26,815400.0
2008-07-15 10:10:00,33.27,33.5,33.27,33.49,366800.0,22.26,22.4139,22.26,22.4072,366800.0
2008-07-15 10:20:00,33.49,33.52,33.43,33.49,413600.0,22.4072,22.4272,22.367,22.4072,413600.0
2008-07-15 10:30:00,33.49,34.34,33.49,34.22,2546400.0,22.4072,22.9759,22.4072,22.8956,2546400.0
2008-07-15 10:40:00,34.22,34.7,34.05,34.53,1167600.0,22.8956,23.2167,22.7818,23.103,1167600.0
2008-07-15 10:50:00,34.53,34.53,34.38,34.42,636800.0,23.103,23.103,23.0026,23.0294,636800.0
2008-07-15 11:00:00,34.41,34.53,34.39,34.5,527600.0,23.0227,23.103,23.0093,23.0829,527600.0
2008-07-15 11:10:00,34.5,34.9,34.49,34.77,833600.0,23.0829,23.3506,23.0762,23.2636,833600.0
2008-07-15 11:20:00,34.77,34.85,34.67,34.73,410200.0,23.2636,23.3171,23.1967,23.2368,410200.0
2008-07-15 11:30:00,34.73,34.73,34.48,34.49,411400.0,23.2368,23.2368,23.0695,23.0762,411400.0
2008-07-15 11:40:00,34.49,34.5,34.37,34.43,432800.0,23.0762,23.0829,22.9959,23.0361,432800.0
2008-07-15 11:50:00,34.43,34.58,34.43,34.52,475200.0,23.0361,23.1364,23.0361,23.0963,475200.0
2008-07-15 12:00:00,34.52,34.57,34.49,34.52,325800.0,23.0963,23.1298,23.0762,23.0963,325800.0
2008-07-15 12:10:00,34.52,34.57,34.5,34.55,273400.0,23.0963,23.1298,23.0829,23.1164,273400.0
2008-07-15 12:20:00,34.55,34.57,34.41,34.44,140000.0,23.1164,23.1298,23.0227,23.0428,140000.0
2008-07-15 12:30:00,34.45,34.54,34.44,34.49,206400.0,23.0495,23.1097,23.0428,23.0762,206400.0
2008-07-15 12:40:00,34.49,34.54,34.44,34.44,103200.0,23.0762,23.1097,23.0428,23.0428,103200.0
2008-07-15 12:50:00,34.44,34.49,34.43,34.49,148200.0,23.0428,23.0762,23.0361,23.0762,148200.0
2008-07-15 13:00:00,34.49,34.55,34.46,34.51,190600.0,23.0762,23.1164,23.0562,23.0896,190600.0
2008-07-15 13:10:00,34.49,34.51,34.46,34.49,85200.0,23.0762,23.0896,23.0562,23.0762,85200.0
2008-07-15 13:20:00,34.5,34.52,34.35,34.41,213200.0,23.0829,23.0963,22.9826,23.0227,213200.0
2008-07-15 13:30:00,34.41,34.5,34.4,34.47,175400.0,23.0227,23.0829,23.016,23.0629,175400.0
2008-07-15 13:40:00,34.46,34.6,34.46,34.6,182600.0,23.0562,23.1498,23.0562,23.1498,182600.0
2008-07-15 13:50:00,34.59,34.59,34.49,34.52,224400.0,23.1431,23.1431,23.0762,23.0963,224400.0
2008-07-15 14:00:00,34.52,34.55,34.47,34.49,168000.0,23.0963,23.1164,23.0629,23.0762,168000.0
2008-07-15 14:10:00,34.49,34.54,34.48,34.52,177200.0,23.0762,23.1097,23.0695,23.0963,177200.0
2008-07-15 14:20:00,34.52,34.6,34.51,34.6,222200.0,23.0963,23.1498,23.0896,23.1498,222200.0
2008-07-15 14:30:00,34.6,34.69,34.58,34.6,190000.0,23.1498,23.21,23.1364,23.1498,190000.0
2008-07-15 14:40:00,34.6,34.66,34.58,34.65,158600.0,23.1498,23.19,23.1364,23.1833,158600.0
2008-07-15 14:50:00,34.65,34.77,34.61,34.7,332400.0,23.1833,23.2636,23.1565,23.2167,332400.0
2008-07-15 15:00:00,34.7,34.91,34.7,34.85,575200.0,23.2167,23.3572,23.2167,23.3171,575200.0
2008-07-15 15:10:00,34.85,34.88,34.71,34.72,376800.0,23.3171,23.3372,23.2234,23.2301,376800.0
2008-07-15 15:20:00,34.71,34.74,34.63,34.65,358200.0,23.2234,23.2435,23.1699,23.1833,358200.0
2008-07-15 15:30:00,34.66,34.7,34.57,34.6,382800.0,23.19,23.2167,23.1298,23.1498,382800.0
2008-07-15 15:40:00,34.6,34.63,34.55,34.57,629800.0,23.1498,23.1699,23.1164,23.1298,629800.0
2008-07-15 15:50:00,34.58,34.62,34.53,34.57,719600.0,23.1364,23.1632,23.103,23.1298,719600.0
2008-07-16 09:30:00,34.51,34.69,34.19,34.6,359000.0,23.0896,23.21,22.8755,23.1498,359000.0
2008-07-16 09:40:00,34.6,34.64,34.5,34.57,345800.0,23.1498,23.1766,23.0829,23.1298,345800.0
2008-07-16 09:50:00,34.57,34.7,34.55,34.59,290600.0,23.1298,23.2167,23.1164,23.1431,290600.0
2008-07-16 10:00:00,34.6,34.6,34.52,34.55,254600.0,23.1498,23.1498,23.0963,23.1164,254600.0
2008-07-16 10:10:00,34.55,34.56,34.4,34.42,385200.0,23.1164,23.1231,23.016,23.0294,385200.0
2008-07-16 10:20:00,34.42,34.52,34.42,34.48,221400.0,23.0294,23.0963,23.0294,23.0695,221400.0
2008-07-16 10:30:00,34.48,34.67,34.43,34.65,381600.0,23.0695,23.1967,23.0361,23.1833,381600.0
2008-07-16 10:40:00,34.65,34.75,34.61,34.63,417800.0,23.1833,23.2502,23.1565,23.1699,417800.0
2008-07-16 10:50:00,34.64,34.73,34.5,34.51,248600.0,23.1766,23.2368,23.0829,23.0896,248600.0
2008-07-16 11:00:00,34.52,34.62,34.5,34.57,432000.0,23.0963,23.1632,23.0829,23.1298,432000.0
2008-07-16 11:10:00,34.57,34.64,34.55,34.56,382200.0,23.1298,23.1766,23.1164,23.1231,382200.0
2008-07-16 11:20:00,34.56,34.6,34.47,34.5,497200.0,23.1231,23.1498,23.0629,23.0829,497200.0
2008-07-16 11:30:00,34.51,34.55,34.45,34.45,191400.0,23.0896,23.1164,23.0495,23.0495,191400.0
2008-07-16 11:40:00,34.46,34.49,34.43,34.43,161800.0,23.0562,23.0762,23.0361,23.0361,161800.0
2008-07-16 11:50:00,34.43,34.51,34.42,34.45,84400.0,23.0361,23.0896,23.0294,23.0495,84400.0
2008-07-16 12:00:00,34.45,34.47,34.34,34.35,138200.0,23.0495,23.0629,22.9759,22.9826,138200.0
2008-07-16 12:10:00,34.35,34.48,34.34,34.46,98000.0,22.9826,23.0695,22.9759,23.0562,98000.0
2008-07-16 12:20:00,34.45,34.54,34.43,34.52,85200.0,23.0495,23.1097,23.0361,23.0963,85200.0
2008-07-16 12:30:00,34.51,34.54,34.46,34.48,106800.0,23.0896,23.1097,23.0562,23.0695,106800.0
2008-07-16 12:40:00,34.48,34.52,34.45,34.47,92200.0,23.0695,23.0963,23.0495,23.0629,92200.0
2008-07-16 12:50:00,34.47,34.52,34.47,34.49,102400.0,23.0629,23.0963,23.0629,23.0762,102400.0
2008-07-16 13:00:00,34.49,34.56,34.47,34.51,168400.0,23.0762,23.1231,23.0629,23.0896,168400.0
2008-07-16 13:10:00,34.5,34.52,34.47,34.49,120200.0,23.0829,23.0963,23.0629,23.0762,120200.0
2008-07-16 13:20:00,34.49,34.56,34.48,34.55,56800.0,23.0762,23.1231,23.0695,23.1164,56800.0
2008-07-16 13:30:00,34.55,34.57,34.45,34.45,126200.0,23.1164,23.1298,23.0495,23.0495,126200.0
2008-07-16 13:40:00,34.47,34.58,34.41,34.42,116600.0,23.0629,23.1364,23.0227,23.0294,116600.0
2008-07-16 13:50:00,34.43,34.43,34.38,34.4,66000.0,23.0361,23.0361,23.0026,23.016,66000.0
2008-07-16 14:00:00,34.39,34.42,34.27,34.29,178800.0,23.0093,23.0294,22.929,22.9424,178800.0
2008-07-16 14:10:00,34.31,34.44,34.27,34.44,159200.0,22.9558,23.0428,22.929,23.0428,159200.0
2008-07-16 14:20:00,34.44,34.48,34.4,34.4,81800.0,23.0428,23.0695,23.016,23.016,81800.0
2008-07-16 14:30:00,34.41,34.44,34.4,34.42,108800.0,23.0227,23.0428,23.016,23.0294,108800.0
2008-07-16 14:40:00,34.43,34.48,34.41,34.44,183200.0,23.0361,23.0695,23.0227,23.0428,183200.0
2008-07-16 14:50:00,34.44,34.52,34.43,34.5,205800.0,23.0428,23.0963,23.0361,23.0829,205800.0
2008-07-16 15:00:00,34.49,34.51,34.44,34.49,255000.0,23.0762,23.0896,23.0428,23.0762,255000.0
2008-07-16 15:10:00,34.49,34.51,34.47,34.49,270200.0,23.0762,23.0896,23.0629,23.0762,270200.0
2008-07-16 15:20:00,34.48,34.54,34.47,34.48,227800.0,23.0695,23.1097,23.0629,23.0695,227800.0
2008-07-16 15:30:00,34.47,34.52,34.44,34.51,196200.0,23.0629,23.0963,23.0428,23.0896,196200.0
2008-07-16 15:40:00,34.52,34.6,34.49,34.59,236000.0,23.0963,23.1498,23.0762,23.1431,236000.0
2008-07-16 15:50:00,34.59,34.59,34.51,34.55,313000.0,23.1431,23.1431,23.0896,23.1164,313000.0
2008-07-17 09:30:00,34.67,34.71,34.19,34.2,350400.0,23.1967,23.2234,22.8755,22.8822,350400.0
2008-07-17 09:40:00,34.21,34.28,34.07,34.13,401200.0,22.8889,22.9357,22.7952,22.8354,401200.0
2008-07-17 09:50:00,34.13,34.17,34.05,34.08,317000.0,22.8354,22.8621,22.7818,22.8019,317000.0
2008-07-17 10:00:00,34.07,34.16,34.0,34.08,206600.0,22.7952,22.8554,22.7484,22.8019,206600.0
2008-07-17 10:10:00,34.07,34.35,34.07,34.31,203400.0,22.7952,22.9826,22.7952,22.9558,203400.0
2008-07-17 10:20:00,34.32,34.49,34.3,34.47,277400.0,22.9625,23.0762,22.9491,23.0629,277400.0
2008-07-17 10:30:00,34.46,34.53,34.41,34.49,214400.0,23.0562,23.103,23.0227,23.0762,214400.0
2008-07-17 10:40:00,34.48,34.55,34.43,34.51,112400.0,23.0695,23.1164,23.0361,23.0896,112400.0
2008-07-17 10:50:00,34.49,34.49,34.43,34.46,81800.0,23.0762,23.0762,23.0361,23.0562,81800.0
2008-07-17 11:00:00,34.47,34.47,34.4,34.47,74000.0,23.0629,23.0629,23.016,23.0629,74000.0
2008-07-17 11:10:00,34.46,34.62,34.46,34.61,133000.0,23.0562,23.1632,23.0562,23.1565,133000.0
2008-07-17 11:20:00,34.62,34.72,34.48,34.72,130200.0,23.1632,23.2301,23.0695,23.2301,130200.0
2008-07-17 11:30:00,34.72,34.8,34.68,34.8,71800.0,23.2301,23.2836,23.2034,23.2836,71800.0
2008-07-17 11:40:00,34.8,34.85,34.77,34.81,124000.0,23.2836,23.3171,23.2636,23.2903,124000.0
2008-07-17 11:50:00,34.82,34.87,34.8,34.85,104800.0,23.297,23.3305,23.2836,23.3171,104800.0
2008-07-17 12:00:00,34.85,34.88,34.84,34.88,87400.0,23.3171,23.3372,23.3104,23.3372,87400.0
2008-07-17 12:10:00,34.87,34.91,34.86,34.9,111400.0,23.3305,23.3572,23.3238,23.3506,111400.0
2008-07-17 12:20:00,34.91,34.92,34.82,34.82,155000.0,23.3572,23.3639,23.297,23.297,155000.0
2008-07-17 12:30:00,34.83,34.83,34.74,34.74,82800.0,23.3037,23.3037,23.2435,23.2435,82800.0
2008-07-17 12:40:00,34.76,34.78,34.7,34.78,137400.0,23.2569,23.2703,23.2167,23.2703,137400.0
2008-07-17 12:50:00,34.77,34.85,34.77,34.83,100600.0,23.2636,23.3171,23.2636,23.3037,100600.0
2008-07-17 13:00:00,34.83,34.92,34.8,34.88,106200.0,23.3037,23.3639,23.2836,23.3372,106200.0
2008-07-17 13:10:00,34.89,35.0,34.86,35.0,170400.0,23.3439,23.4175,23.3238,23.4175,170400.0
2008-07-17 13:20:00,34.99,35.01,34.88,34.88,212200.0,23.4108,23.4241,23.3372,23.3372,212200.0
2008-07-17 13:30:00,34.87,35.0,34.87,35.0,107400.0,23.3305,23.4175,23.3305,23.4175,107400.0
2008-07-17 13:40:00,34.99,35.04,34.98,35.02,103200.0,23.4108,23.4442,23.4041,23.4308,103200.0
2008-07-17 13:50:00,35.02,35.04,35.0,35.01,60200.0,23.4308,23.4442,23.4175,23.4241,60200.0
2008-07-17 14:00:00,35.01,35.01,34.96,35.0,119200.0,23.4241,23.4241,23.3907,23.4175,119200.0
2008-07-17 14:10:00,35.0,35.01,34.95,34.97,120600.0,23.4175,23.4241,23.384,23.3974,120600.0
2008-07-17 14:20:00,34.97,34.99,34.95,34.96,64400.0,23.3974,23.4108,23.384,23.3907,64400.0
2008-07-17 14:30:00,34.97,34.97,34.94,34.95,56200.0,23.3974,23.3974,23.3773,23.384,56200.0
2008-07-17 14:40:00,34.95,34.97,34.93,34.96,86400.0,23.384,23.3974,23.3706,23.3907,86400.0
2008-07-17 14:50:00,34.96,34.98,34.92,34.94,82000.0,23.3907,23.4041,23.3639,23.3773,82000.0
2008-07-17 15:00:00,34.94,34.99,34.93,34.96,131000.0,23.3773,23.4108,23.3706,23.3907,131000.0
2008-07-17 15:10:00,34.95,35.01,34.93,35.0,154400.0,23.384,23.4241,23.3706,23.4175,154400.0
2008-07-17 15:20:00,34.99,35.0,34.91,34.92,152400.0,23.4108,23.4175,23.3572,23.3639,152400.0
2008-07-17 15:30:00,34.92,34.93,34.8,34.81,287200.0,23.3639,23.3706,23.2836,23.2903,287200.0
2008-07-17 15:40:00,34.81,34.92,34.77,34.84,525000.0,23.2903,23.3639,23.2636,23.3104,525000.0
2008-07-17 15:50:00,34.84,34.87,34.76,34.85,468400.0,23.3104,23.3305,23.2569,23.3171,468400.0
2008-07-18 09:30:00,34.93,34.93,34.56,34.67,1304000.0,23.3706,23.3706,23.1231,23.1967,1304000.0
2008-07-18 09:40:00,34.67,34.78,34.49,34.51,138000.0,23.1967,23.2703,23.0762,23.0896,138000.0
2008-07-18 09:50:00,34.51,34.62,34.43,34.47,218800.0,23.0896,23.1632,23.0361,23.0629,218800.0
2008-07-18 10:00:00,34.47,34.57,34.43,34.56,183600.0,23.0629,23.1298,23.0361,23.1231,183600.0
2008-07-18 10:10:00,34.56,34.62,34.49,34.56,200200.0,23.1231,23.1632,23.0762,23.1231,200200.0
2008-07-18 10:20:00,34.55,34.56,34.47,34.52,111200.0,23.1164,23.1231,23.0629,23.0963,111200.0
2008-07-18 10:30:00,34.52,34.55,34.45,34.45,106200.0,23.0963,23.1164,23.0495,23.0495,106200.0
2008-07-18 10:40:00,34.45,34.56,34.44,34.56,104800.0,23.0495,23.1231,23.0428,23.1231,104800.0
2008-07-18 10:50:00,34.54,34.62,34.49,34.57,105400.0,23.1097,23.1632,23.0762,23.1298,105400.0
2008-07-18 11:00:00,34.57,34.62,34.54,34.55,65800.0,23.1298,23.1632,23.1097,23.1164,65800.0
2008-07-18 11:10:00,34.54,34.61,34.54,34.58,125400.0,23.1097,23.1565,23.1097,23.1364,125400.0
2008-07-18 11:20:00,34.58,34.59,34.47,34.48,85800.0,23.1364,23.1431,23.0629,23.0695,85800.0
2008-07-18 11:30:00,34.49,34.49,34.43,34.44,92800.0,23.0762,23.0762,23.0361,23.0428,92800.0
2008-07-18 11:40:00,34.44,34.48,34.42,34.47,68200.0,23.0428,23.0695,23.0294,23.0629,68200.0
2008-07-18 11:50:00,34.48,34.49,34.44,34.45,36800.0,23.0695,23.0762,23.0428,23.0495,36800.0
2008-07-18 12:00:00,34.45,34.48,34.38,34.4,78000.0,23.0495,23.0695,23.0026,23.016,78000.0
2008-07-18 12:10:00,34.4,34.43,34.38,34.41,67200.0,23.016,23.0361,23.0026,23.0227,67200.0
2008-07-18 12:20:00,34.4,34.42,34.38,34.41,83600.0,23.016,23.0294,23.0026,23.0227,83600.0
2008-07-18 12:30:00,34.4,34.43,34.37,34.41,56200.0,23.016,23.0361,22.9959,23.0227,56200.0
2008-07-18 12:40:00,34.42,34.44,34.39,34.43,57400.0,23.0294,23.0428,23.0093,23.0361,57400.0
2008-07-18 12:50:00,34.42,34.45,34.36,34.38,73800.0,23.0294,23.0495,22.9893,23.0026,73800.0
2008-07-18 13:00:00,34.37,34.43,34.37,34.4,44600.0,22.9959,23.0361,22.9959,23.016,44600.0
2008-07-18 13:10:00,34.4,34.44,34.38,34.41,71400.0,23.016,23.0428,23.0026,23.0227,71400.0
2008-07-18 13:20:00,34.4,34.44,34.39,34.43,53400.0,23.016,23.0428,23.0093,23.0361,53400.0
2008-07-18 13:30:00,34.43,34.49,34.41,34.46,92400.0,23.0361,23.0762,23.0227,23.0562,92400.0
2008-07-18 13:40:00,34.45,34.47,34.42,34.43,73400.0,23.0495,23.0629,23.0294,23.0361,73400.0
2008-07-18 13:50:00,34.43,34.46,34.41,34.43,289800.0,23.0361,23.0562,23.0227,23.0361,289800.0
2008-07-18 14:00:00,34.43,34.47,34.42,34.47,86000.0,23.0361,23.0629,23.0294,23.0629,86000.0
2008-07-18 14:10:00,34.47,34.51,34.46,34.48,81000.0,23.0629,23.0896,23.0562,23.0695,81000.0
2008-07-18 14:20:00,34.49,34.52,34.48,34.49,72200.0,23.0762,23.0963,23.0695,23.0762,72200.0
2008-07-18 14:30:00,34.49,34.51,34.43,34.46,115600.0,23.0762,23.0896,23.0361,23.0562,115600.0
2008-07-18 14:40:00,34.46,34.48,34.42,34.43,80800.0,23.0562,23.0695,23.0294,23.0361,80800.0
2008-07-18 14:50:00,34.43,34.44,34.37,34.38,139200.0,23.0361,23.0428,22.9959,23.0026,139200.0
2008-07-18 15:00:00,34.38,34.45,34.35,34.43,126000.0,23.0026,23.0495,22.9826,23.0361,126000.0
2008-07-18 15:10:00,34.43,34.45,34.38,34.39,93800.0,23.0361,23.0495,23.0026,23.0093,93800.0
2008-07-18 15:20:00,34.4,34.43,34.38,34.41,126800.0,23.016,23.0361,23.0026,23.0227,126800.0
2008-07-18 15:30:00,34.41,34.51,34.4,34.48,208200.0,23.0227,23.0896,23.016,23.0695,208200.0
2008-07-18 15:40:00,34.49,34.52,34.45,34.46,426600.0,23.0762,23.0963,23.0495,23.0562,426600.0
2008-07-18 15:50:00,34.46,34.48,34.42,34.42,475400.0,23.0562,23.0695,23.0294,23.0294,475400.0
2008-07-21 09:30:00,34.58,34.58,34.27,34.46,144400.0,23.1364,23.1364,22.929,23.0562,144400.0
2008-07-21 09:40:00,34.48,34.49,34.34,34.41,86000.0,23.0695,23.0762,22.9759,23.0227,86000.0
2008-07-21 09:50:00,34.39,34.43,34.28,34.3,101800.0,23.0093,23.0361,22.9357,22.9491,101800.0
2008-07-21 10:00:00,34.3,34.33,34.26,34.26,181200.0,22.9491,22.9692,22.9223,22.9223,181200.0
2008-07-21 10:10:00,34.26,34.27,34.17,34.23,120600.0,22.9223,22.929,22.8621,22.9023,120600.0
2008-07-21 10:20:00,34.23,34.24,34.11,34.16,123000.0,22.9023,22.909,22.822,22.8554,123000.0
2008-07-21 10:30:00,34.16,34.2,34.1,34.1,100200.0,22.8554,22.8822,22.8153,22.8153,100200.0
2008-07-21 10:40:00,34.11,34.2,34.1,34.19,86600.0,22.822,22.8822,22.8153,22.8755,86600.0
2008-07-21 10:50:00,34.18,34.18,34.08,34.1,72000.0,22.8688,22.8688,22.8019,22.8153,72000.0
2008-07-21 11:00:00,34.12,34.21,34.1,34.21,55400.0,22.8287,22.8889,22.8153,22.8889,55400.0
2008-07-21 11:10:00,34.21,34.23,34.11,34.14,68200.0,22.8889,22.9023,22.822,22.8421,68200.0
2008-07-21 11:20:00,34.14,34.23,34.12,34.2,143000.0,22.8421,22.9023,22.8287,22.8822,143000.0
2008-07-21 11:30:00,34.2,34.21,34.16,34.18,29400.0,22.8822,22.8889,22.8554,22.8688,29400.0
2008-07-21 11:40:00,34.17,34.21,34.09,34.17,93000.0,22.8621,22.8889,22.8086,22.8621,93000.0
2008-07-21 11:50:00,34.16,34.18,34.12,34.14,82200.0,22.8554,22.8688,22.8287,22.8421,82200.0
2008-07-21 12:00:00,34.13,34.2,34.13,34.18,68400.0,22.8354,22.8822,22.8354,22.8688,68400.0
2008-07-21 12:10:00,34.18,34.28,34.18,34.24,91800.0,22.8688,22.9357,22.8688,22.909,91800.0
2008-07-21 12:20:00,34.25,34.3,34.23,34.27,70200.0,22.9157,22.9491,22.9023,22.929,70200.0
2008-07-21 12:30:00,34.27,34.32,34.27,34.32,67600.0,22.929,22.9625,22.929,22.9625,67600.0
2008-07-21 12:40:00,34.32,34.35,34.29,34.35,67800.0,22.9625,22.9826,22.9424,22.9826,67800.0
2008-07-21 12:50:00,34.35,34.35,34.31,34.31,52000.0,22.9826,22.9826,22.9558,22.9558,52000.0
2008-07-21 13:00:00,34.31,34.35,34.3,34.34,60600.0,22.9558,22.9826,22.9491,22.9759,60600.0
2008-07-21 13:10:00,34.34,34.35,34.3,34.34,70400.0,22.9759,22.9826,22.9491,22.9759,70400.0
2008-07-21 13:20:00,34.33,34.38,34.31,34.35,66800.0,22.9692,23.0026,22.9558,22.9826,66800.0
2008-07-21 13:30:00,34.34,34.36,34.31,34.35,51000.0,22.9759,22.9893,22.9558,22.9826,51000.0
2008-07-21 13:40:00,34.35,34.37,34.3,34.32,80200.0,22.9826,22.9959,22.9491,22.9625,80200.0
2008-07-21 13:50:00,34.31,34.31,34.28,34.29,66200.0,22.9558,22.9558,22.9357,22.9424,66200.0
2008-07-21 14:00:00,34.29,34.33,34.24,34.33,60600.0,22.9424,22.9692,22.909,22.9692,60600.0
2008-07-21 14:10:00,34.33,34.35,34.3,34.31,66000.0,22.9692,22.9826,22.9491,22.9558,66000.0
2008-07-21 14:20:00,34.31,34.31,34.2,34.23,133400.0,22.9558,22.9558,22.8822,22.9023,133400.0
2008-07-21 14:30:00,34.23,34.27,34.21,34.22,33800.0,22.9023,22.929,22.8889,22.8956,33800.0
2008-07-21 14:40:00,34.21,34.26,34.19,34.24,45000.0,22.8889,22.9223,22.8755,22.909,45000.0
2008-07-21 14:50:00,34.24,34.27,34.22,34.27,34400.0,22.909,22.929,22.8956,22.929,34400.0
2008-07-21 15:00:00,34.27,34.3,34.24,34.28,58200.0,22.929,22.9491,22.909,22.9357,58200.0
2008-07-21 15:10:00,34.28,34.3,34.26,34.27,61000.0,22.9357,22.9491,22.9223,22.929,61000.0
2008-07-21 15:20:00,34.28,34.33,34.26,34.29,99000.0,22.9357,22.9692,22.9223,22.9424,99000.0
2008-07-21 15:30:00,34.29,34.29,34.23,34.26,90400.0,22.9424,22.9424,22.9023,22.9223,90400.0
2008-07-21 15:40:00,34.26,34.27,34.2,34.22,161200.0,22.9223,22.929,22.8822,22.8956,161200.0
2008-07-21 15:50:00,34.22,34.3,34.21,34.27,222800.0,22.8956,22.9491,22.8889,22.929,222800.0
2008-07-22 09:30:00,34.12,34.78,34.12,34.77,305600.0,22.959,23.4031,22.959,23.3963,305600.0
2008-07-22 09:40:00,34.77,34.77,34.48,34.74,275200.0,23.3963,23.3963,23.2012,23.3761,275200.0
2008-07-22 09:50:00,34.73,34.84,34.63,34.84,149600.0,23.3694,23.4434,23.3021,23.4434,149600.0
2008-07-22 10:00:00,34.84,35.07,34.83,35.04,283800.0,23.4434,23.5982,23.4367,23.578,283800.0
2008-07-22 10:10:00,35.04,35.08,34.9,34.9,193800.0,23.578,23.6049,23.4838,23.4838,193800.0
2008-07-22 10:20:00,34.9,34.98,34.8,34.82,120800.0,23.4838,23.5376,23.4165,23.43,120800.0
2008-07-22 10:30:00,34.81,34.88,34.79,34.83,173600.0,23.4233,23.4704,23.4098,23.4367,173600.0
2008-07-22 10:40:00,34.83,34.85,34.8,34.84,94200.0,23.4367,23.4502,23.4165,23.4434,94200.0
2008-07-22 10:50:00,34.84,34.88,34.77,34.8,202200.0,23.4434,23.4704,23.3963,23.4165,202200.0
2008-07-22 11:00:00,34.8,34.93,34.79,34.91,192400.0,23.4165,23.504,23.4098,23.4905,192400.0
2008-07-22 11:10:00,34.92,35.02,34.92,35.0,209000.0,23.4973,23.5646,23.4973,23.5511,209000.0
2008-07-22 11:20:00,35.01,35.05,34.96,34.99,201000.0,23.5578,23.5847,23.5242,23.5444,201000.0
2008-07-22 11:30:00,34.98,35.03,34.91,34.92,189000.0,23.5376,23.5713,23.4905,23.4973,189000.0
2008-07-22 11:40:00,34.91,34.99,34.91,34.94,80800.0,23.4905,23.5444,23.4905,23.5107,80800.0
2008-07-22 11:50:00,34.94,34.98,34.87,34.9,72600.0,23.5107,23.5376,23.4636,23.4838,72600.0
2008-07-22 12:00:00,34.9,34.99,34.9,34.98,72400.0,23.4838,23.5444,23.4838,23.5376,72400.0
2008-07-22 12:10:00,34.99,34.99,34.87,34.93,61800.0,23.5444,23.5444,23.4636,23.504,61800.0
2008-07-22 12:20:00,34.93,35.02,34.9,34.93,94200.0,23.504,23.5646,23.4838,23.504,94200.0
2008-07-22 12:30:00,34.94,34.95,34.88,34.9,59400.0,23.5107,23.5175,23.4704,23.4838,59400.0
2008-07-22 12:40:00,34.89,34.95,34.88,34.93,71000.0,23.4771,23.5175,23.4704,23.504,71000.0
2008-07-22 12:50:00,34.94,34.97,34.91,34.95,47800.0,23.5107,23.5309,23.4905,23.5175,47800.0
2008-07-22 13:00:00,34.95,34.99,34.94,34.97,46000.0,23.5175,23.5444,23.5107,23.5309,46000.0
2008-07-22 13:10:00,34.96,34.99,34.94,34.95,51600.0,23.5242,23.5444,23.5107,23.5175,51600.0
2008-07-22 13:20:00,34.95,34.98,34.92,34.94,76200.0,23.5175,23.5376,23.4973,23.5107,76200.0
2008-07-22 13:30:00,34.94,35.0,34.91,34.98,139800.0,23.5107,23.5511,23.4905,23.5376,139800.0
2008-07-22 13:40:00,34.96,34.96,34.88,34.9,90000.0,23.5242,23.5242,23.4704,23.4838,90000.0
2008-07-22 13:50:00,34.9,34.95,34.88,34.91,86400.0,23.4838,23.5175,23.4704,23.4905,86400.0
2008-07-22 14:00:00,34.91,34.93,34.86,34.88,138000.0,23.4905,23.504,23.4569,23.4704,138000.0
2008-07-22 14:10:00,34.88,34.88,34.77,34.85,141000.0,23.4704,23.4704,23.3963,23.4502,141000.0
2008-07-22 14:20:00,34.85,34.87,34.83,34.85,115000.0,23.4502,23.4636,23.4367,23.4502,115000.0
2008-07-22 14:30:00,34.85,34.87,34.76,34.79,161600.0,23.4502,23.4636,23.3896,23.4098,161600.0
2008-07-22 14:40:00,34.78,34.83,34.75,34.81,130200.0,23.4031,23.4367,23.3829,23.4233,130200.0
2008-07-22 14:50:00,34.81,34.84,34.74,34.76,86400.0,23.4233,23.4434,23.3761,23.3896,86400.0
2008-07-22 15:00:00,34.76,34.78,34.71,34.74,163800.0,23.3896,23.4031,23.356,23.3761,163800.0
2008-07-22 15:10:00,34.76,34.82,34.74,34.79,81200.0,23.3896,23.43,23.3761,23.4098,81200.0
2008-07-22 15:20:00,34.79,34.83,34.76,34.83,151200.0,23.4098,23.4367,23.3896,23.4367,151200.0
2008-07-22 15:30:00,34.82,34.87,34.78,34.81,184200.0,23.43,23.4636,23.4031,23.4233,184200.0
2008-07-22 15:40:00,34.82,34.94,34.81,34.94,212000.0,23.43,23.5107,23.4233,23.5107,212000.0
2008-07-22 15:50:00,34.94,35.02,34.93,35.02,285000.0,23.5107,23.5646,23.504,23.5646,285000.0
2008-07-23 09:30:00,35.16,35.26,35.01,35.13,224400.0,23.6588,23.7261,23.5578,23.6386,224400.0
2008-07-23 09:40:00,35.13,35.3,35.11,35.18,112000.0,23.6386,23.753,23.6251,23.6722,112000.0
2008-07-23 09:50:00,35.17,35.2,35.05,35.12,100200.0,23.6655,23.6857,23.5847,23.6318,100200.0
2008-07-23 10:00:00,35.13,35.18,35.02,35.09,115400.0,23.6386,23.6722,23.5646,23.6117,115400.0
2008-07-23 10:10:00,35.09,35.22,35.09,35.2,152400.0,23.6117,23.6991,23.6117,23.6857,152400.0
2008-07-23 10:20:00,35.21,35.27,35.01,35.03,237200.0,23.6924,23.7328,23.5578,23.5713,237200.0
2008-07-23 10:30:00,35.03,35.17,34.97,35.14,178200.0,23.5713,23.6655,23.5309,23.6453,178200.0
2008-07-23 10:40:00,35.15,35.18,35.05,35.05,130200.0,23.652,23.6722,23.5847,23.5847,130200.0
2008-07-23 10:50:00,35.07,35.08,34.98,34.99,97000.0,23.5982,23.6049,23.5376,23.5444,97000.0
2008-07-23 11:00:00,34.99,35.05,34.95,35.05,69000.0,23.5444,23.5847,23.5175,23.5847,69000.0
2008-07-23 11:10:00,35.05,35.05,34.99,35.02,105400.0,23.5847,23.5847,23.5444,23.5646,105400.0
2008-07-23 11:20:00,35.02,35.05,34.99,35.04,112200.0,23.5646,23.5847,23.5444,23.578,112200.0
2008-07-23 11:30:00,35.04,35.08,35.01,35.06,124000.0,23.578,23.6049,23.5578,23.5915,124000.0
2008-07-23 11:40:00,35.06,35.09,35.02,35.05,122000.0,23.5915,23.6117,23.5646,23.5847,122000.0
2008-07-23 11:50:00,35.05,35.08,35.02,35.07,95400.0,23.5847,23.6049,23.5646,23.5982,95400.0
2008-07-23 12:00:00,35.08,35.1,35.06,35.06,112000.0,23.6049,23.6184,23.5915,23.5915,112000.0
2008-07-23 12:10:00,35.06,35.1,35.04,35.08,180000.0,23.5915,23.6184,23.578,23.6049,180000.0
2008-07-23 12:20:00,35.07,35.09,35.06,35.07,150600.0,23.5982,23.6117,23.5915,23.5982,150600.0
2008-07-23 12:30:00,35.07,35.1,35.03,35.09,159200.0,23.5982,23.6184,23.5713,23.6117,159200.0
2008-07-23 12:40:00,35.09,35.1,35.06,35.07,73200.0,23.6117,23.6184,23.5915,23.5982,73200.0
2008-07-23 12:50:00,35.06,35.1,35.06,35.06,92400.0,23.5915,23.6184,23.5915,23.5915,92400.0
2008-07-23 13:00:00,35.07,35.09,35.02,35.03,66600.0,23.5982,23.6117,23.5646,23.5713,66600.0
2008-07-23 13:10:00,35.04,35.09,35.03,35.09,68200.0,23.578,23.6117,23.5713,23.6117,68200.0
2008-07-23 13:20:00,35.09,35.09,35.06,35.07,81600.0,23.6117,23.6117,23.5915,23.5982,81600.0
2008-07-23 13:30:00,35.07,35.08,35.06,35.06,153400.0,23.5982,23.6049,23.5915,23.5915,153400.0
2008-07-23 13:40:00,35.07,35.09,35.06,35.07,110600.0,23.5982,23.6117,23.5915,23.5982,110600.0
2008-07-23 13:50:00,35.07,35.08,34.98,35.02,204800.0,23.5982,23.6049,23.5376,23.5646,204800.0
2008-07-23 14:00:00,35.02,35.06,34.99,35.05,125200.0,23.5646,23.5915,23.5444,23.5847,125200.0
2008-07-23 14:10:00,35.05,35.06,35.01,35.02,87400.0,23.5847,23.5915,23.5578,23.5646,87400.0
2008-07-23 14:20:00,35.02,35.06,35.0,35.02,172200.0,23.5646,23.5915,23.5511,23.5646,172200.0
2008-07-23 14:30:00,35.02,35.04,34.98,34.99,270600.0,23.5646,23.578,23.5376,23.5444,270600.0
2008-07-23 14:40:00,34.99,35.06,34.97,35.04,102400.0,23.5444,23.5915,23.5309,23.578,102400.0
2008-07-23 14:50:00,35.04,35.07,35.04,35.05,90000.0,23.578,23.5982,23.578,23.5847,90000.0
2008-07-23 15:00:00,35.05,35.08,35.04,35.05,126400.0,23.5847,23.6049,23.578,23.5847,126400.0
2008-07-23 15:10:00,35.04,35.06,35.02,35.04,191600.0,23.578,23.5915,23.5646,23.578,191600.0
2008-07-23 15:20:00,35.04,35.09,35.02,35.07,141400.0,23.578,23.6117,23.5646,23.5982,141400.0
2008-07-23 15:30:00,35.07,35.08,35.0,35.04,123800.0,23.5982,23.6049,23.5511,23.578,123800.0
2008-07-23 15:40:00,35.05,35.05,34.99,35.02,231200.0,23.5847,23.5847,23.5444,23.5646,231200.0
2008-07-23 15:50:00,35.02,35.08,35.02,35.08,347800.0,23.5646,23.6049,23.5646,23.6049,347800.0
2008-07-24 09:30:00,35.0,35.19,34.88,35.18,129800.0,23.5511,23.6789,23.4704,23.6722,129800.0
2008-07-24 09:40:00,35.16,35.26,35.04,35.09,148800.0,23.6588,23.7261,23.578,23.6117,148800.0
2008-07-24 09:50:00,35.08,35.09,34.97,35.02,144400.0,23.6049,23.6117,23.5309,23.5646,144400.0
2008-07-24 10:00:00,35.02,35.09,34.85,34.88,191200.0,23.5646,23.6117,23.4502,23.4704,191200.0
2008-07-24 10:10:00,34.88,35.0,34.87,34.97,135400.0,23.4704,23.5511,23.4636,23.5309,135400.0
2008-07-24 10:20:00,34.97,34.97,34.85,34.89,177200.0,23.5309,23.5309,23.4502,23.4771,177200.0
2008-07-24 10:30:00,34.89,34.91,34.8,34.87,153000.0,23.4771,23.4905,23.4165,23.4636,153000.0
2008-07-24 10:40:00,34.88,34.91,34.84,34.88,105400.0,23.4704,23.4905,23.4434,23.4704,105400.0
2008-07-24 10:50:00,34.88,34.94,34.87,34.88,223800.0,23.4704,23.5107,23.4636,23.4704,223800.0
2008-07-24 11:00:00,34.88,34.92,34.85,34.88,131400.0,23.4704,23.4973,23.4502,23.4704,131400.0
2008-07-24 11:10:00,34.88,34.93,34.87,34.9,189800.0,23.4704,23.504,23.4636,23.4838,189800.0
2008-07-24 11:20:00,34.9,34.96,34.9,34.91,82200.0,23.4838,23.5242,23.4838,23.4905,82200.0
2008-07-24 11:30:00,34.91,34.96,34.9,34.96,85200.0,23.4905,23.5242,23.4838,23.5242,85200.0
2008-07-24 11:40:00,34.96,35.02,34.95,35.02,78800.0,23.5242,23.5646,23.5175,23.5646,78800.0
2008-07-24 11:50:00,35.02,35.12,35.02,35.09,61200.0,23.5646,23.6318,23.5646,23.6117,61200.0
2008-07-24 12:00:00,35.1,35.1,34.96,34.99,56000.0,23.6184,23.6184,23.5242,23.5444,56000.0
2008-07-24 12:10:00,34.99,34.99,34.95,34.99,44000.0,23.5444,23.5444,23.5175,23.5444,44000.0
2008-07-24 12:20:00,34.99,35.04,34.98,34.99,37200.0,23.5444,23.578,23.5376,23.5444,37200.0
2008-07-24 12:30:00,34.98,35.04,34.95,35.01,77200.0,23.5376,23.578,23.5175,23.5578,77200.0
2008-07-24 12:40:00,35.01,35.02,34.92,34.94,65200.0,23.5578,23.5646,23.4973,23.5107,65200.0
2008-07-24 12:50:00,34.95,34.96,34.91,34.96,42600.0,23.5175,23.5242,23.4905,23.5242,42600.0
2008-07-24 13:00:00,34.95,34.97,34.84,34.86,41000.0,23.5175,23.5309,23.4434,23.4569,41000.0
2008-07-24 13:10:00,34.86,34.91,34.86,34.88,109600.0,23.4569,23.4905,23.4569,23.4704,109600.0
2008-07-24 13:20:00,34.89,34.95,34.88,34.95,101600.0,23.4771,23.5175,23.4704,23.5175,101600.0
2008-07-24 13:30:00,34.95,34.95,34.91,34.95,60800.0,23.5175,23.5175,23.4905,23.5175,60800.0
2008-07-24 13:40:00,34.95,34.98,34.94,34.95,67800.0,23.5175,23.5376,23.5107,23.5175,67800.0
2008-07-24 13:50:00,34.95,34.96,34.88,34.94,81800.0,23.5175,23.5242,23.4704,23.5107,81800.0
2008-07-24 14:00:00,34.95,35.0,34.94,34.98,47800.0,23.5175,23.5511,23.5107,23.5376,47800.0
2008-07-24 14:10:00,34.99,34.99,34.91,34.92,81200.0,23.5444,23.5444,23.4905,23.4973,81200.0
2008-07-24 14:20:00,34.92,34.94,34.9,34.93,52000.0,23.4973,23.5107,23.4838,23.504,52000.0
2008-07-24 14:30:00,34.93,35.01,34.92,35.01,146600.0,23.504,23.5578,23.4973,23.5578,146600.0
2008-07-24 14:40:00,35.01,35.01,34.97,34.99,94600.0,23.5578,23.5578,23.5309,23.5444,94600.0
2008-07-24 14:50:00,34.99,34.99,34.88,34.88,68400.0,23.5444,23.5444,23.4704,23.4704,68400.0
2008-07-24 15:00:00,34.88,34.88,34.85,34.88,76600.0,23.4704,23.4704,23.4502,23.4704,76600.0
2008-07-24 15:10:00,34.88,34.88,34.81,34.83,80400.0,23.4704,23.4704,23.4233,23.4367,80400.0
2008-07-24 15:20:00,34.83,34.85,34.81,34.85,82800.0,23.4367,23.4502,23.4233,23.4502,82800.0
2008-07-24 15:30:00,34.85,34.88,34.84,34.85,148200.0,23.4502,23.4704,23.4434,23.4502,148200.0
2008-07-24 15:40:00,34.84,34.85,34.76,34.77,244000.0,23.4434,23.4502,23.3896,23.3963,244000.0
2008-07-24 15:50:00,34.78,35.1,34.76,35.01,1063000.0,23.4031,23.6184,23.3896,23.5578,1063000.0
2008-07-25 09:30:00,35.15,35.39,34.97,35.19,187400.0,23.652,23.8135,23.5309,23.6789,187400.0
2008-07-25 09:40:00,35.19,35.19,34.81,34.93,158200.0,23.6789,23.6789,23.4233,23.504,158200.0
2008-07-25 09:50:00,34.92,34.93,34.73,34.85,145400.0,23.4973,23.504,23.3694,23.4502,145400.0
2008-07-25 10:00:00,34.85,34.85,34.73,34.84,128800.0,23.4502,23.4502,23.3694,23.4434,128800.0
2008-07-25 10:10:00,34.84,34.89,34.79,34.81,106800.0,23.4434,23.4771,23.4098,23.4233,106800.0
2008-07-25 10:20:00,34.8,34.83,34.64,34.65,124000.0,23.4165,23.4367,23.3089,23.3156,124000.0
2008-07-25 10:30:00,34.65,34.72,34.65,34.72,172200.0,23.3156,23.3627,23.3156,23.3627,172200.0
2008-07-25 10:40:00,34.72,34.77,34.63,34.76,120200.0,23.3627,23.3963,23.3021,23.3896,120200.0
2008-07-25 10:50:00,34.77,34.77,34.68,34.74,141000.0,23.3963,23.3963,23.3358,23.3761,141000.0
2008-07-25 11:00:00,34.74,34.77,34.72,34.75,120800.0,23.3761,23.3963,23.3627,23.3829,120800.0
2008-07-25 11:10:00,34.74,34.77,34.72,34.74,127600.0,23.3761,23.3963,23.3627,23.3761,127600.0
2008-07-25 11:20:00,34.75,34.77,34.63,34.7,137200.0,23.3829,23.3963,23.3021,23.3492,137200.0
2008-07-25 11:30:00,34.7,34.72,34.66,34.67,145000.0,23.3492,23.3627,23.3223,23.329,145000.0
2008-07-25 11:40:00,34.66,34.72,34.63,34.67,71400.0,23.3223,23.3627,23.3021,23.329,71400.0
2008-07-25 11:50:00,34.67,34.67,34.59,34.6,101800.0,23.329,23.329,23.2752,23.2819,101800.0
2008-07-25 12:00:00,34.6,34.62,34.54,34.56,117800.0,23.2819,23.2954,23.2416,23.255,117800.0
2008-07-25 12:10:00,34.55,34.58,34.53,34.56,118000.0,23.2483,23.2685,23.2348,23.255,118000.0
2008-07-25 12:20:00,34.56,34.66,34.54,34.63,75600.0,23.255,23.3223,23.2416,23.3021,75600.0
2008-07-25 12:30:00,34.63,34.64,34.59,34.62,49400.0,23.3021,23.3089,23.2752,23.2954,49400.0
2008-07-25 12:40:00,34.63,34.65,34.61,34.63,60200.0,23.3021,23.3156,23.2887,23.3021,60200.0
2008-07-25 12:50:00,34.63,34.67,34.63,34.66,64600.0,23.3021,23.329,23.3021,23.3223,64600.0
2008-07-25 13:00:00,34.66,34.76,34.66,34.7,101400.0,23.3223,23.3896,23.3223,23.3492,101400.0
2008-07-25 13:10:00,34.7,34.74,34.63,34.7,95600.0,23.3492,23.3761,23.3021,23.3492,95600.0
2008-07-25 13:20:00,34.72,34.74,34.64,34.64,51000.0,23.3627,23.3761,23.3089,23.3089,51000.0
2008-07-25 13:30:00,34.65,34.65,34.6,34.63,83000.0,23.3156,23.3156,23.2819,23.3021,83000.0
2008-07-25 13:40:00,34.63,34.63,34.49,34.54,262200.0,23.3021,23.3021,23.2079,23.2416,262200.0
2008-07-25 13:50:00,34.53,34.56,34.5,34.52,63200.0,23.2348,23.255,23.2147,23.2281,63200.0
2008-07-25 14:00:00,34.51,34.58,34.51,34.57,132800.0,23.2214,23.2685,23.2214,23.2618,132800.0
2008-07-25 14:10:00,34.57,34.57,34.48,34.49,139800.0,23.2618,23.2618,23.2012,23.2079,139800.0
2008-07-25 14:20:00,34.5,34.51,34.48,34.5,111600.0,23.2147,23.2214,23.2012,23.2147,111600.0
2008-07-25 14:30:00,34.5,34.56,34.47,34.56,111600.0,23.2147,23.255,23.1945,23.255,111600.0
2008-07-25 14:40:00,34.56,34.6,34.54,34.58,64600.0,23.255,23.2819,23.2416,23.2685,64600.0
2008-07-25 14:50:00,34.58,34.59,34.54,34.56,110800.0,23.2685,23.2752,23.2416,23.255,110800.0
2008-07-25 15:00:00,34.54,34.56,34.49,34.51,108400.0,23.2416,23.255,23.2079,23.2214,108400.0
2008-07-25 15:10:00,34.52,34.54,34.49,34.51,141800.0,23.2281,23.2416,23.2079,23.2214,141800.0
2008-07-25 15:20:00,34.51,34.59,34.49,34.55,153800.0,23.2214,23.2752,23.2079,23.2483,153800.0
2008-07-25 15:30:00,34.56,34.58,34.51,34.54,107200.0,23.255,23.2685,23.2214,23.2416,107200.0
2008-07-25 15:40:00,34.54,34.57,34.49,34.53,162800.0,23.2416,23.2618,23.2079,23.2348,162800.0
2008-07-25 15:50:00,34.54,34.6,34.48,34.56,304200.0,23.2416,23.2819,23.2012,23.255,304200.0
2008-07-28 09:30:00,34.66,34.66,34.45,34.51,181000.0,23.3223,23.3223,23.181,23.2214,181000.0
2008-07-28 09:40:00,34.51,34.66,34.49,34.63,112800.0,23.2214,23.3223,23.2079,23.3021,112800.0
2008-07-28 09:50:00,34.64,34.75,34.63,34.67,113800.0,23.3089,23.3829,23.3021,23.329,113800.0
2008-07-28 10:00:00,34.67,34.73,34.63,34.66,74200.0,23.329,23.3694,23.3021,23.3223,74200.0
2008-07-28 10:10:00,34.67,34.77,34.65,34.77,64000.0,23.329,23.3963,23.3156,23.3963,64000.0
2008-07-28 10:20:00,34.77,34.84,34.73,34.75,89200.0,23.3963,23.4434,23.3694,23.3829,89200.0
2008-07-28 10:30:00,34.76,34.76,34.65,34.67,93800.0,23.3896,23.3896,23.3156,23.329,93800.0
2008-07-28 10:40:00,34.67,34.69,34.6,34.68,105800.0,23.329,23.3425,23.2819,23.3358,105800.0
2008-07-28 10:50:00,34.67,34.68,34.61,34.62,38200.0,23.329,23.3358,23.2887,23.2954,38200.0
2008-07-28 11:00:00,34.63,34.65,34.58,34.65,44000.0,23.3021,23.3156,23.2685,23.3156,44000.0
2008-07-28 11:10:00,34.63,34.68,34.63,34.66,34200.0,23.3021,23.3358,23.3021,23.3223,34200.0
2008-07-28 11:20:00,34.66,34.68,34.61,34.63,53400.0,23.3223,23.3358,23.2887,23.3021,53400.0
2008-07-28 11:30:00,34.63,34.63,34.51,34.52,96000.0,23.3021,23.3021,23.2214,23.2281,96000.0
2008-07-28 11:40:00,34.52,34.53,34.46,34.5,115000.0,23.2281,23.2348,23.1877,23.2147,115000.0
2008-07-28 11:50:00,34.5,34.52,34.48,34.49,73800.0,23.2147,23.2281,23.2012,23.2079,73800.0
2008-07-28 12:00:00,34.49,34.51,34.47,34.5,67600.0,23.2079,23.2214,23.1945,23.2147,67600.0
2008-07-28 12:10:00,34.49,34.52,34.47,34.49,72800.0,23.2079,23.2281,23.1945,23.2079,72800.0
2008-07-28 12:20:00,34.49,34.54,34.49,34.54,68200.0,23.2079,23.2416,23.2079,23.2416,68200.0
2008-07-28 12:30:00,34.54,34.65,34.54,34.65,64800.0,23.2416,23.3156,23.2416,23.3156,64800.0
2008-07-28 12:40:00,34.65,34.65,34.54,34.57,79800.0,23.3156,23.3156,23.2416,23.2618,79800.0
2008-07-28 12:50:00,34.57,34.6,34.51,34.53,68000.0,23.2618,23.2819,23.2214,23.2348,68000.0
2008-07-28 13:00:00,34.53,34.54,34.48,34.49,69600.0,23.2348,23.2416,23.2012,23.2079,69600.0
2008-07-28 13:10:00,34.49,34.49,34.47,34.49,40600.0,23.2079,23.2079,23.1945,23.2079,40600.0
2008-07-28 13:20:00,34.49,34.5,34.45,34.45,45800.0,23.2079,23.2147,23.181,23.181,45800.0
2008-07-28 13:30:00,34.45,34.46,34.38,34.4,70400.0,23.181,23.1877,23.1339,23.1474,70400.0
2008-07-28 13:40:00,34.39,34.44,34.38,34.4,110800.0,23.1406,23.1743,23.1339,23.1474,110800.0
2008-07-28 13:50:00,34.41,34.45,34.39,34.4,139600.0,23.1541,23.181,23.1406,23.1474,139600.0
2008-07-28 14:00:00,34.4,34.41,34.34,34.35,101000.0,23.1474,23.1541,23.107,23.1137,101000.0
2008-07-28 14:10:00,34.35,34.39,34.33,34.34,207000.0,23.1137,23.1406,23.1003,23.107,207000.0
2008-07-28 14:20:00,34.35,34.39,34.35,34.38,65600.0,23.1137,23.1406,23.1137,23.1339,65600.0
2008-07-28 14:30:00,34.37,34.43,34.35,34.42,142000.0,23.1272,23.1676,23.1137,23.1608,142000.0
2008-07-28 14:40:00,34.43,34.47,34.35,34.37,63400.0,23.1676,23.1945,23.1137,23.1272,63400.0
2008-07-28 14:50:00,34.38,34.45,34.38,34.4,120400.0,23.1339,23.181,23.1339,23.1474,120400.0
2008-07-28 15:00:00,34.39,34.4,34.32,34.35,153800.0,23.1406,23.1474,23.0935,23.1137,153800.0
2008-07-28 15:10:00,34.35,34.41,34.34,34.4,183600.0,23.1137,23.1541,23.107,23.1474,183600.0
2008-07-28 15:20:00,34.4,34.4,34.36,34.37,169000.0,23.1474,23.1474,23.1205,23.1272,169000.0
2008-07-28 15:30:00,34.36,34.41,34.35,34.39,151000.0,23.1205,23.1541,23.1137,23.1406,151000.0
2008-07-28 15:40:00,34.38,34.38,34.33,34.35,181600.0,23.1339,23.1339,23.1003,23.1137,181600.0
2008-07-28 15:50:00,34.35,34.37,34.29,34.3,438600.0,23.1137,23.1272,23.0733,23.0801,438600.0
2008-07-29 09:30:00,35.6,36.72,35.6,36.51,1104400.0,23.9548,24.7085,23.9548,24.5672,1104400.0
2008-07-29 09:40:00,36.5,36.52,36.2,36.34,718800.0,24.5604,24.5739,24.3586,24.4528,718800.0
2008-07-29 09:50:00,36.35,36.67,36.22,36.47,560600.0,24.4595,24.6748,24.372,24.5402,560600.0
2008-07-29 10:00:00,36.47,36.63,36.41,36.6,760400.0,24.5402,24.6479,24.4999,24.6277,760400.0
2008-07-29 10:10:00,36.6,36.73,36.5,36.54,367800.0,24.6277,24.7152,24.5604,24.5873,367800.0
2008-07-29 10:20:00,36.55,36.65,36.54,36.58,406200.0,24.5941,24.6614,24.5873,24.6143,406200.0
2008-07-29 10:30:00,36.58,36.69,36.56,36.62,290800.0,24.6143,24.6883,24.6008,24.6412,290800.0
2008-07-29 10:40:00,36.63,36.63,36.47,36.54,284600.0,24.6479,24.6479,24.5402,24.5873,284600.0
2008-07-29 10:50:00,36.54,36.58,36.52,36.56,241200.0,24.5873,24.6143,24.5739,24.6008,241200.0
2008-07-29 11:00:00,36.56,36.58,36.54,36.54,158200.0,24.6008,24.6143,24.5873,24.5873,158200.0
2008-07-29 11:10:00,36.54,36.54,36.47,36.5,324200.0,24.5873,24.5873,24.5402,24.5604,324200.0
2008-07-29 11:20:00,36.49,36.5,36.41,36.43,289800.0,24.5537,24.5604,24.4999,24.5133,289800.0
2008-07-29 11:30:00,36.44,36.49,36.38,36.47,220200.0,24.5201,24.5537,24.4797,24.5402,220200.0
2008-07-29 11:40:00,36.47,36.55,36.4,36.52,266600.0,24.5402,24.5941,24.4931,24.5739,266600.0
2008-07-29 11:50:00,36.52,36.54,36.4,36.5,199000.0,24.5739,24.5873,24.4931,24.5604,199000.0
2008-07-29 12:00:00,36.5,36.58,36.48,36.52,246400.0,24.5604,24.6143,24.547,24.5739,246400.0
2008-07-29 12:10:00,36.51,36.52,36.48,36.51,208000.0,24.5672,24.5739,24.547,24.5672,208000.0
2008-07-29 12:20:00,36.5,36.62,36.49,36.62,155400.0,24.5604,24.6412,24.5537,24.6412,155400.0
2008-07-29 12:30:00,36.62,36.63,36.52,36.55,145200.0,24.6412,24.6479,24.5739,24.5941,145200.0
2008-07-29 12:40:00,36.55,36.64,36.53,36.63,125800.0,24.5941,24.6546,24.5806,24.6479,125800.0
2008-07-29 12:50:00,36.63,36.71,36.61,36.71,194000.0,24.6479,24.7017,24.6345,24.7017,194000.0
2008-07-29 13:00:00,36.71,36.73,36.67,36.71,173800.0,24.7017,24.7152,24.6748,24.7017,173800.0
2008-07-29 13:10:00,36.71,36.74,36.69,36.73,190800.0,24.7017,24.7219,24.6883,24.7152,190800.0
2008-07-29 13:20:00,36.72,36.88,36.72,36.85,229400.0,24.7085,24.8161,24.7085,24.7959,229400.0
2008-07-29 13:30:00,36.85,36.93,36.82,36.89,187000.0,24.7959,24.8498,24.7758,24.8229,187000.0
2008-07-29 13:40:00,36.89,36.92,36.88,36.91,139800.0,24.8229,24.843,24.8161,24.8363,139800.0
2008-07-29 13:50:00,36.92,36.99,36.91,36.97,182600.0,24.843,24.8901,24.8363,24.8767,182600.0
2008-07-29 14:00:00,36.97,36.99,36.96,36.97,205800.0,24.8767,24.8901,24.87,24.8767,205800.0
2008-07-29 14:10:00,36.97,36.99,36.93,36.94,315800.0,24.8767,24.8901,24.8498,24.8565,315800.0
2008-07-29 14:20:00,36.94,36.96,36.88,36.91,294600.0,24.8565,24.87,24.8161,24.8363,294600.0
2008-07-29 14:30:00,36.92,36.94,36.85,36.87,285400.0,24.843,24.8565,24.7959,24.8094,285400.0
2008-07-29 14:40:00,36.87,36.87,36.77,36.8,277000.0,24.8094,24.8094,24.7421,24.7623,277000.0
2008-07-29 14:50:00,36.8,36.9,36.8,36.88,279200.0,24.7623,24.8296,24.7623,24.8161,279200.0
2008-07-29 15:00:00,36.88,36.9,36.86,36.88,205600.0,24.8161,24.8296,24.8027,24.8161,205600.0
2008-07-29 15:10:00,36.88,37.02,36.87,36.98,420800.0,24.8161,24.9103,24.8094,24.8834,420800.0
2008-07-29 15:20:00,36.99,37.15,36.98,37.11,483200.0,24.8901,24.9978,24.8834,24.9709,483200.0
2008-07-29 15:30:00,37.11,37.21,37.02,37.21,385600.0,24.9709,25.0382,24.9103,25.0382,385600.0
2008-07-29 15:40:00,37.21,37.32,37.09,37.09,664800.0,25.0382,25.1122,24.9574,24.9574,664800.0
2008-07-29 15:50:00,37.1,37.13,37.07,37.12,777800.0,24.9642,24.9844,24.944,24.9776,777800.0
2008-07-30 09:30:00,37.35,37.59,37.05,37.5,621200.0,25.1324,25.2939,24.9305,25.2333,621200.0
2008-07-30 09:40:00,37.5,37.55,37.46,37.49,640000.0,25.2333,25.267,25.2064,25.2266,640000.0
2008-07-30 09:50:00,37.5,37.54,37.42,37.42,305600.0,25.2333,25.2602,25.1795,25.1795,305600.0
2008-07-30 10:00:00,37.43,37.49,37.35,37.38,398800.0,25.1862,25.2266,25.1324,25.1526,398800.0
2008-07-30 10:10:00,37.38,37.52,37.35,37.47,301600.0,25.1526,25.2468,25.1324,25.2131,301600.0
2008-07-30 10:20:00,37.46,37.5,37.43,37.47,151800.0,25.2064,25.2333,25.1862,25.2131,151800.0
2008-07-30 10:30:00,37.47,37.48,37.38,37.42,284800.0,25.2131,25.2199,25.1526,25.1795,284800.0
2008-07-30 10:40:00,37.41,37.49,37.35,37.46,295400.0,25.1728,25.2266,25.1324,25.2064,295400.0
2008-07-30 10:50:00,37.46,37.52,37.41,37.41,378600.0,25.2064,25.2468,25.1728,25.1728,378600.0
2008-07-30 11:00:00,37.4,37.5,37.4,37.45,183400.0,25.166,25.2333,25.166,25.1997,183400.0
2008-07-30 11:10:00,37.44,37.55,37.44,37.52,138400.0,25.1929,25.267,25.1929,25.2468,138400.0
2008-07-30 11:20:00,37.53,37.67,37.51,37.64,255000.0,25.2535,25.3477,25.2401,25.3275,255000.0
2008-07-30 11:30:00,37.65,37.66,37.49,37.56,272600.0,25.3343,25.341,25.2266,25.2737,272600.0
2008-07-30 11:40:00,37.55,37.56,37.49,37.52,212400.0,25.267,25.2737,25.2266,25.2468,212400.0
2008-07-30 11:50:00,37.52,37.56,37.47,37.47,196000.0,25.2468,25.2737,25.2131,25.2131,196000.0
2008-07-30 12:00:00,37.48,37.49,37.4,37.41,121800.0,25.2199,25.2266,25.166,25.1728,121800.0
2008-07-30 12:10:00,37.41,37.46,37.38,37.45,162400.0,25.1728,25.2064,25.1526,25.1997,162400.0
2008-07-30 12:20:00,37.45,37.48,37.43,37.44,139200.0,25.1997,25.2199,25.1862,25.1929,139200.0
2008-07-30 12:30:00,37.43,37.47,37.38,37.4,93600.0,25.1862,25.2131,25.1526,25.166,93600.0
2008-07-30 12:40:00,37.38,37.41,37.26,37.29,198200.0,25.1526,25.1728,25.0718,25.092,198200.0
2008-07-30 12:50:00,37.3,37.45,37.29,37.43,91200.0,25.0987,25.1997,25.092,25.1862,91200.0
2008-07-30 13:00:00,37.43,37.46,37.37,37.46,142000.0,25.1862,25.2064,25.1458,25.2064,142000.0
2008-07-30 13:10:00,37.45,37.5,37.41,37.49,161800.0,25.1997,25.2333,25.1728,25.2266,161800.0
2008-07-30 13:20:00,37.48,37.55,37.47,37.53,107400.0,25.2199,25.267,25.2131,25.2535,107400.0
2008-07-30 13:30:00,37.54,37.55,37.53,37.53,95400.0,25.2602,25.267,25.2535,25.2535,95400.0
2008-07-30 13:40:00,37.54,37.54,37.47,37.47,120000.0,25.2602,25.2602,25.2131,25.2131,120000.0
2008-07-30 13:50:00,37.47,37.47,37.35,37.4,92000.0,25.2131,25.2131,25.1324,25.166,92000.0
2008-07-30 14:00:00,37.4,37.46,37.38,37.43,79200.0,25.166,25.2064,25.1526,25.1862,79200.0
2008-07-30 14:10:00,37.43,37.45,37.34,37.34,106000.0,25.1862,25.1997,25.1257,25.1257,106000.0
2008-07-30 14:20:00,37.34,37.37,37.25,37.35,214000.0,25.1257,25.1458,25.0651,25.1324,214000.0
2008-07-30 14:30:00,37.35,37.5,37.34,37.49,227400.0,25.1324,25.2333,25.1257,25.2266,227400.0
2008-07-30 14:40:00,37.5,37.5,37.46,37.46,107200.0,25.2333,25.2333,25.2064,25.2064,107200.0
2008-07-30 14:50:00,37.46,37.47,37.38,37.45,149400.0,25.2064,25.2131,25.1526,25.1997,149400.0
2008-07-30 15:00:00,37.45,37.46,37.35,37.36,106000.0,25.1997,25.2064,25.1324,25.1391,106000.0
2008-07-30 15:10:00,37.36,37.44,37.35,37.41,146600.0,25.1391,25.1929,25.1324,25.1728,146600.0
2008-07-30 15:20:00,37.41,37.49,37.4,37.48,142200.0,25.1728,25.2266,25.166,25.2199,142200.0
2008-07-30 15:30:00,37.48,37.5,37.46,37.49,256800.0,25.2199,25.2333,25.2064,25.2266,256800.0
2008-07-30 15:40:00,37.49,37.51,37.49,37.49,287400.0,25.2266,25.2401,25.2266,25.2266,287400.0
2008-07-30 15:50:00,37.5,37.5,37.45,37.46,393000.0,25.2333,25.2333,25.1997,25.2064,393000.0
2008-07-31 09:30:00,37.35,37.53,37.27,37.47,273600.0,25.1324,25.2535,25.0786,25.2131,273600.0
2008-07-31 09:40:00,37.48,37.57,37.42,37.51,300800.0,25.2199,25.2804,25.1795,25.2401,300800.0
2008-07-31 09:50:00,37.51,37.59,37.48,37.51,294200.0,25.2401,25.2939,25.2199,25.2401,294200.0
2008-07-31 10:00:00,37.51,37.52,37.44,37.44,221400.0,25.2401,25.2468,25.1929,25.1929,221400.0
2008-07-31 10:10:00,37.44,37.5,37.39,37.39,193400.0,25.1929,25.2333,25.1593,25.1593,193400.0
2008-07-31 10:20:00,37.38,37.49,37.35,37.36,133800.0,25.1526,25.2266,25.1324,25.1391,133800.0
2008-07-31 10:30:00,37.36,37.45,37.35,37.37,122600.0,25.1391,25.1997,25.1324,25.1458,122600.0
2008-07-31 10:40:00,37.36,37.5,37.33,37.46,97800.0,25.1391,25.2333,25.1189,25.2064,97800.0
2008-07-31 10:50:00,37.46,37.52,37.45,37.49,152400.0,25.2064,25.2468,25.1997,25.2266,152400.0
2008-07-31 11:00:00,37.49,37.5,37.41,37.49,104400.0,25.2266,25.2333,25.1728,25.2266,104400.0
2008-07-31 11:10:00,37.5,37.5,37.48,37.49,89800.0,25.2333,25.2333,25.2199,25.2266,89800.0
2008-07-31 11:20:00,37.49,37.5,37.4,37.4,82200.0,25.2266,25.2333,25.166,25.166,82200.0
2008-07-31 11:30:00,37.4,37.44,37.34,37.38,108800.0,25.166,25.1929,25.1257,25.1526,108800.0
2008-07-31 11:40:00,37.38,37.4,37.3,37.3,78000.0,25.1526,25.166,25.0987,25.0987,78000.0
2008-07-31 11:50:00,37.31,37.36,37.29,37.3,52400.0,25.1055,25.1391,25.092,25.0987,52400.0
2008-07-31 12:00:00,37.31,37.31,37.2,37.23,154200.0,25.1055,25.1055,25.0315,25.0516,154200.0
2008-07-31 12:10:00,37.23,37.28,37.22,37.25,58600.0,25.0516,25.0853,25.0449,25.0651,58600.0
2008-07-31 12:20:00,37.26,37.27,37.19,37.24,87200.0,25.0718,25.0786,25.0247,25.0584,87200.0
2008-07-31 12:30:00,37.24,37.26,37.22,37.25,92800.0,25.0584,25.0718,25.0449,25.0651,92800.0
2008-07-31 12:40:00,37.24,37.27,37.24,37.24,86000.0,25.0584,25.0786,25.0584,25.0584,86000.0
2008-07-31 12:50:00,37.24,37.29,37.17,37.27,207000.0,25.0584,25.092,25.0113,25.0786,207000.0
2008-07-31 13:00:00,37.27,37.33,37.27,37.32,82400.0,25.0786,25.1189,25.0786,25.1122,82400.0
2008-07-31 13:10:00,37.31,37.37,37.3,37.34,97600.0,25.1055,25.1458,25.0987,25.1257,97600.0
2008-07-31 13:20:00,37.34,37.34,37.31,37.31,62600.0,25.1257,25.1257,25.1055,25.1055,62600.0
2008-07-31 13:30:00,37.31,37.38,37.3,37.38,47600.0,25.1055,25.1526,25.0987,25.1526,47600.0
2008-07-31 13:40:00,37.37,37.39,37.32,37.32,88400.0,25.1458,25.1593,25.1122,25.1122,88400.0
2008-07-31 13:50:00,37.33,37.33,37.27,37.27,65200.0,25.1189,25.1189,25.0786,25.0786,65200.0
2008-07-31 14:00:00,37.29,37.3,37.26,37.29,74000.0,25.092,25.0987,25.0718,25.092,74000.0
2008-07-31 14:10:00,37.3,37.37,37.26,37.35,59200.0,25.0987,25.1458,25.0718,25.1324,59200.0
2008-07-31 14:20:00,37.37,37.38,37.27,37.27,65800.0,25.1458,25.1526,25.0786,25.0786,65800.0
2008-07-31 14:30:00,37.27,37.38,37.27,37.38,108800.0,25.0786,25.1526,25.0786,25.1526,108800.0
2008-07-31 14:40:00,37.38,37.4,37.35,37.38,168400.0,25.1526,25.166,25.1324,25.1526,168400.0
2008-07-31 14:50:00,37.38,37.38,37.29,37.29,107200.0,25.1526,25.1526,25.092,25.092,107200.0
2008-07-31 15:00:00,37.3,37.31,37.24,37.26,145600.0,25.0987,25.1055,25.0584,25.0718,145600.0
2008-07-31 15:10:00,37.26,37.3,37.22,37.23,162000.0,25.0718,25.0987,25.0449,25.0516,162000.0
2008-07-31 15:20:00,37.23,37.27,37.21,37.24,202600.0,25.0516,25.0786,25.0382,25.0584,202600.0
2008-07-31 15:30:00,37.24,37.26,37.15,37.15,262600.0,25.0584,25.0718,24.9978,24.9978,262600.0
2008-07-31 15:40:00,37.16,37.21,37.04,37.05,368200.0,25.0045,25.0382,24.9238,24.9305,368200.0
2008-07-31 15:50:00,37.05,37.13,36.9,37.08,1112800.0,24.9305,24.9844,24.8296,24.9507,1112800.0
2008-08-01 09:30:00,37.4,37.4,37.17,37.27,172800.0,25.166,25.166,25.0113,25.0786,172800.0
2008-08-01 09:40:00,37.3,37.32,37.19,37.23,140600.0,25.0987,25.1122,25.0247,25.0516,140600.0
2008-08-01 09:50:00,37.21,37.35,37.19,37.31,222000.0,25.0382,25.1324,25.0247,25.1055,222000.0
2008-08-01 10:00:00,37.31,37.37,37.13,37.13,220600.0,25.1055,25.1458,24.9844,24.9844,220600.0
2008-08-01 10:10:00,37.13,37.2,37.08,37.08,147600.0,24.9844,25.0315,24.9507,24.9507,147600.0
2008-08-01 10:20:00,37.08,37.12,37.04,37.05,132200.0,24.9507,24.9776,24.9238,24.9305,132200.0
2008-08-01 10:30:00,37.04,37.14,37.04,37.09,130600.0,24.9238,24.9911,24.9238,24.9574,130600.0
2008-08-01 10:40:00,37.1,37.13,37.0,37.01,141600.0,24.9642,24.9844,24.8969,24.9036,141600.0
2008-08-01 10:50:00,37.02,37.02,36.95,36.99,56800.0,24.9103,24.9103,24.8632,24.8901,56800.0
2008-08-01 11:00:00,36.99,37.04,36.94,36.95,79400.0,24.8901,24.9238,24.8565,24.8632,79400.0
2008-08-01 11:10:00,36.94,36.99,36.91,36.98,83400.0,24.8565,24.8901,24.8363,24.8834,83400.0
2008-08-01 11:20:00,36.98,36.99,36.93,36.93,88400.0,24.8834,24.8901,24.8498,24.8498,88400.0
2008-08-01 11:30:00,36.93,37.05,36.92,37.04,271400.0,24.8498,24.9305,24.843,24.9238,271400.0
2008-08-01 11:40:00,37.04,37.04,36.99,36.99,93000.0,24.9238,24.9238,24.8901,24.8901,93000.0
2008-08-01 11:50:00,36.99,36.99,36.92,36.94,70800.0,24.8901,24.8901,24.843,24.8565,70800.0
2008-08-01 12:00:00,36.95,37.0,36.89,37.0,215200.0,24.8632,24.8969,24.8229,24.8969,215200.0
2008-08-01 12:10:00,36.99,37.03,36.94,36.94,127800.0,24.8901,24.9171,24.8565,24.8565,127800.0
2008-08-01 12:20:00,36.95,36.97,36.94,36.97,77200.0,24.8632,24.8767,24.8565,24.8767,77200.0
2008-08-01 12:30:00,36.97,37.03,36.97,37.0,88000.0,24.8767,24.9171,24.8767,24.8969,88000.0
2008-08-01 12:40:00,37.0,37.02,36.99,37.0,64800.0,24.8969,24.9103,24.8901,24.8969,64800.0
2008-08-01 12:50:00,37.01,37.03,36.97,36.98,106600.0,24.9036,24.9171,24.8767,24.8834,106600.0
2008-08-01 13:00:00,36.98,37.05,36.98,37.02,79600.0,24.8834,24.9305,24.8834,24.9103,79600.0
2008-08-01 13:10:00,37.02,37.16,37.02,37.13,99800.0,24.9103,25.0045,24.9103,24.9844,99800.0
2008-08-01 13:20:00,37.13,37.17,37.12,37.13,83400.0,24.9844,25.0113,24.9776,24.9844,83400.0
2008-08-01 13:30:00,37.13,37.17,37.09,37.1,94600.0,24.9844,25.0113,24.9574,24.9642,94600.0
2008-08-01 13:40:00,37.1,37.16,37.09,37.13,57000.0,24.9642,25.0045,24.9574,24.9844,57000.0
2008-08-01 13:50:00,37.13,37.14,37.09,37.11,43600.0,24.9844,24.9911,24.9574,24.9709,43600.0
2008-08-01 14:00:00,37.11,37.15,37.08,37.12,160600.0,24.9709,24.9978,24.9507,24.9776,160600.0
2008-08-01 14:10:00,37.12,37.18,37.09,37.17,127400.0,24.9776,25.018,24.9574,25.0113,127400.0
2008-08-01 14:20:00,37.15,37.17,37.13,37.15,74600.0,24.9978,25.0113,24.9844,24.9978,74600.0
2008-08-01 14:30:00,37.15,37.15,37.1,37.12,78400.0,24.9978,24.9978,24.9642,24.9776,78400.0
2008-08-01 14:40:00,37.12,37.23,37.1,37.23,297800.0,24.9776,25.0516,24.9642,25.0516,297800.0
2008-08-01 14:50:00,37.22,37.23,37.19,37.2,103000.0,25.0449,25.0516,25.0247,25.0315,103000.0
2008-08-01 15:00:00,37.2,37.22,37.16,37.21,287400.0,25.0315,25.0449,25.0045,25.0382,287400.0
2008-08-01 15:10:00,37.21,37.41,37.21,37.33,391600.0,25.0382,25.1728,25.0382,25.1189,391600.0
2008-08-01 15:20:00,37.34,37.44,37.32,37.32,317800.0,25.1257,25.1929,25.1122,25.1122,317800.0
2008-08-01 15:30:00,37.32,37.38,37.3,37.32,225800.0,25.1122,25.1526,25.0987,25.1122,225800.0
2008-08-01 15:40:00,37.33,37.33,37.21,37.24,205600.0,25.1189,25.1189,25.0382,25.0584,205600.0
2008-08-01 15:50:00,37.24,37.29,37.18,37.2,438800.0,25.0584,25.092,25.018,25.0315,438800.0
2008-08-04 09:30:00,37.24,37.5,37.11,37.39,146600.0,25.0584,25.2333,24.9709,25.1593,146600.0
2008-08-04 09:40:00,37.39,37.42,37.27,37.31,114000.0,25.1593,25.1795,25.0786,25.1055,114000.0
2008-08-04 09:50:00,37.32,37.34,37.26,37.33,111800.0,25.1122,25.1257,25.0718,25.1189,111800.0
2008-08-04 10:00:00,37.33,37.4,37.24,37.36,195800.0,25.1189,25.166,25.0584,25.1391,195800.0
2008-08-04 10:10:00,37.36,37.37,37.27,37.29,100200.0,25.1391,25.1458,25.0786,25.092,100200.0
2008-08-04 10:20:00,37.29,37.4,37.24,37.39,262600.0,25.092,25.166,25.0584,25.1593,262600.0
2008-08-04 10:30:00,37.39,37.4,37.27,37.29,63000.0,25.1593,25.166,25.0786,25.092,63000.0
2008-08-04 10:40:00,37.27,37.32,37.25,37.29,62200.0,25.0786,25.1122,25.0651,25.092,62200.0
2008-08-04 10:50:00,37.29,37.36,37.29,37.35,76200.0,25.092,25.1391,25.092,25.1324,76200.0
2008-08-04 11:00:00,37.36,37.4,37.3,37.37,84400.0,25.1391,25.166,25.0987,25.1458,84400.0
2008-08-04 11:10:00,37.38,37.46,37.38,37.44,80600.0,25.1526,25.2064,25.1526,25.1929,80600.0
2008-08-04 11:20:00,37.45,37.45,37.37,37.4,137200.0,25.1997,25.1997,25.1458,25.166,137200.0
2008-08-04 11:30:00,37.39,37.52,37.39,37.52,141000.0,25.1593,25.2468,25.1593,25.2468,141000.0
2008-08-04 11:40:00,37.52,37.52,37.42,37.44,99200.0,25.2468,25.2468,25.1795,25.1929,99200.0
2008-08-04 11:50:00,37.45,37.51,37.41,37.5,86400.0,25.1997,25.2401,25.1728,25.2333,86400.0
2008-08-04 12:00:00,37.5,37.51,37.45,37.49,90800.0,25.2333,25.2401,25.1997,25.2266,90800.0
2008-08-04 12:10:00,37.49,37.5,37.45,37.47,100800.0,25.2266,25.2333,25.1997,25.2131,100800.0
2008-08-04 12:20:00,37.46,37.5,37.43,37.49,70000.0,25.2064,25.2333,25.1862,25.2266,70000.0
2008-08-04 12:30:00,37.49,37.65,37.47,37.52,383400.0,25.2266,25.3343,25.2131,25.2468,383400.0
2008-08-04 12:40:00,37.52,37.52,37.46,37.48,92000.0,25.2468,25.2468,25.2064,25.2199,92000.0
2008-08-04 12:50:00,37.48,37.51,37.47,37.49,30600.0,25.2199,25.2401,25.2131,25.2266,30600.0
2008-08-04 13:00:00,37.48,37.49,37.43,37.49,94600.0,25.2199,25.2266,25.1862,25.2266,94600.0
2008-08-04 13:10:00,37.49,37.51,37.48,37.49,173400.0,25.2266,25.2401,25.2199,25.2266,173400.0
2008-08-04 13:20:00,37.49,37.51,37.49,37.5,71600.0,25.2266,25.2401,25.2266,25.2333,71600.0
2008-08-04 13:30:00,37.49,37.51,37.48,37.51,138200.0,25.2266,25.2401,25.2199,25.2401,138200.0
2008-08-04 13:40:00,37.51,37.52,37.48,37.49,84600.0,25.2401,25.2468,25.2199,25.2266,84600.0
2008-08-04 13:50:00,37.49,37.52,37.49,37.5,80000.0,25.2266,25.2468,25.2266,25.2333,80000.0
2008-08-04 14:00:00,37.5,37.58,37.48,37.52,107600.0,25.2333,25.2872,25.2199,25.2468,107600.0
2008-08-04 14:10:00,37.52,37.6,37.52,37.58,121800.0,25.2468,25.3006,25.2468,25.2872,121800.0
2008-08-04 14:20:00,37.58,37.63,37.5,37.54,208600.0,25.2872,25.3208,25.2333,25.2602,208600.0
2008-08-04 14:30:00,37.54,37.56,37.49,37.52,122600.0,25.2602,25.2737,25.2266,25.2468,122600.0
2008-08-04 14:40:00,37.52,37.55,37.52,37.55,115400.0,25.2468,25.267,25.2468,25.267,115400.0
2008-08-04 14:50:00,37.55,37.55,37.51,37.52,114600.0,25.267,25.267,25.2401,25.2468,114600.0
2008-08-04 15:00:00,37.52,37.54,37.52,37.52,131200.0,25.2468,25.2602,25.2468,25.2468,131200.0
2008-08-04 15:10:00,37.52,37.52,37.49,37.51,178600.0,25.2468,25.2468,25.2266,25.2401,178600.0
2008-08-04 15:20:00,37.5,37.52,37.49,37.5,180200.0,25.2333,25.2468,25.2266,25.2333,180200.0
2008-08-04 15:30:00,37.5,37.55,37.48,37.49,228400.0,25.2333,25.267,25.2199,25.2266,228400.0
2008-08-04 15:40:00,37.49,37.5,37.42,37.49,284200.0,25.2266,25.2333,25.1795,25.2266,284200.0
2008-08-04 15:50:00,37.49,37.51,37.45,37.45,413400.0,25.2266,25.2401,25.1997,25.1997,413400.0
2008-08-05 09:30:00,37.6,37.77,37.5,37.77,420000.0,25.3006,25.415,25.2333,25.415,420000.0
2008-08-05 09:40:00,37.76,37.88,37.73,37.81,294800.0,25.4083,25.489,25.3881,25.4419,294800.0
2008-08-05 09:50:00,37.81,37.92,37.73,37.88,560800.0,25.4419,25.5159,25.3881,25.489,560800.0
2008-08-05 10:00:00,37.87,38.02,37.85,38.0,407200.0,25.4823,25.5832,25.4688,25.5698,407200.0
2008-08-05 10:10:00,38.01,38.07,37.99,38.06,419000.0,25.5765,25.6169,25.563,25.6101,419000.0
2008-08-05 10:20:00,38.07,38.09,37.91,37.95,404200.0,25.6169,25.6303,25.5092,25.5361,404200.0
2008-08-05 10:30:00,37.95,37.96,37.9,37.9,110000.0,25.5361,25.5429,25.5025,25.5025,110000.0
2008-08-05 10:40:00,37.91,37.91,37.8,37.82,238000.0,25.5092,25.5092,25.4352,25.4486,238000.0
2008-08-05 10:50:00,37.81,37.87,37.79,37.83,244600.0,25.4419,25.4823,25.4285,25.4554,244600.0
2008-08-05 11:00:00,37.83,37.85,37.77,37.85,107400.0,25.4554,25.4688,25.415,25.4688,107400.0
2008-08-05 11:10:00,37.84,37.85,37.73,37.74,197600.0,25.4621,25.4688,25.3881,25.3948,197600.0
2008-08-05 11:20:00,37.77,37.81,37.71,37.79,153000.0,25.415,25.4419,25.3746,25.4285,153000.0
2008-08-05 11:30:00,37.79,37.88,37.78,37.88,174200.0,25.4285,25.489,25.4217,25.489,174200.0
2008-08-05 11:40:00,37.88,37.88,37.83,37.88,111600.0,25.489,25.489,25.4554,25.489,111600.0
2008-08-05 11:50:00,37.89,37.95,37.88,37.95,55400.0,25.4957,25.5361,25.489,25.5361,55400.0
2008-08-05 12:00:00,37.96,37.96,37.88,37.9,175600.0,25.5429,25.5429,25.489,25.5025,175600.0
2008-08-05 12:10:00,37.91,37.94,37.9,37.92,127800.0,25.5092,25.5294,25.5025,25.5159,127800.0
2008-08-05 12:20:00,37.92,37.97,37.88,37.88,257200.0,25.5159,25.5496,25.489,25.489,257200.0
2008-08-05 12:30:00,37.88,37.91,37.84,37.89,79200.0,25.489,25.5092,25.4621,25.4957,79200.0
2008-08-05 12:40:00,37.9,37.9,37.84,37.85,111600.0,25.5025,25.5025,25.4621,25.4688,111600.0
2008-08-05 12:50:00,37.86,37.91,37.85,37.88,166600.0,25.4756,25.5092,25.4688,25.489,166600.0
2008-08-05 13:00:00,37.88,37.88,37.83,37.83,111000.0,25.489,25.489,25.4554,25.4554,111000.0
2008-08-05 13:10:00,37.83,37.83,37.75,37.77,129000.0,25.4554,25.4554,25.4015,25.415,129000.0
2008-08-05 13:20:00,37.77,37.81,37.71,37.77,155800.0,25.415,25.4419,25.3746,25.415,155800.0
2008-08-05 13:30:00,37.77,37.9,37.77,37.85,103800.0,25.415,25.5025,25.415,25.4688,103800.0
2008-08-05 13:40:00,37.85,37.93,37.84,37.88,278400.0,25.4688,25.5227,25.4621,25.489,278400.0
2008-08-05 13:50:00,37.89,37.91,37.87,37.87,97000.0,25.4957,25.5092,25.4823,25.4823,97000.0
2008-08-05 14:00:00,37.87,37.88,37.74,37.79,224400.0,25.4823,25.489,25.3948,25.4285,224400.0
2008-08-05 14:10:00,37.8,37.87,37.71,37.8,297800.0,25.4352,25.4823,25.3746,25.4352,297800.0
2008-08-05 14:20:00,37.8,37.83,37.75,37.79,187800.0,25.4352,25.4554,25.4015,25.4285,187800.0
2008-08-05 14:30:00,37.8,37.94,37.79,37.93,97800.0,25.4352,25.5294,25.4285,25.5227,97800.0
2008-08-05 14:40:00,37.94,38.1,37.93,38.02,187800.0,25.5294,25.6371,25.5227,25.5832,187800.0
2008-08-05 14:50:00,38.03,38.03,37.87,37.87,294000.0,25.59,25.59,25.4823,25.4823,294000.0
2008-08-05 15:00:00,37.86,37.95,37.8,37.91,136200.0,25.4756,25.5361,25.4352,25.5092,136200.0
2008-08-05 15:10:00,37.91,37.92,37.81,37.83,177400.0,25.5092,25.5159,25.4419,25.4554,177400.0
2008-08-05 15:20:00,37.83,37.84,37.8,37.81,146200.0,25.4554,25.4621,25.4352,25.4419,146200.0
2008-08-05 15:30:00,37.82,37.91,37.81,37.9,212400.0,25.4486,25.5092,25.4419,25.5025,212400.0
2008-08-05 15:40:00,37.9,38.02,37.9,38.01,425000.0,25.5025,25.5832,25.5025,25.5765,425000.0
2008-08-05 15:50:00,38.0,38.02,37.92,37.92,496200.0,25.5698,25.5832,25.5159,25.5159,496200.0
2008-08-06 09:30:00,37.85,37.85,37.19,37.77,505800.0,25.4688,25.4688,25.0247,25.415,505800.0
2008-08-06 09:40:00,37.78,37.8,37.65,37.72,148800.0,25.4217,25.4352,25.3343,25.3814,148800.0
2008-08-06 09:50:00,37.71,37.77,37.65,37.74,326400.0,25.3746,25.415,25.3343,25.3948,326400.0
2008-08-06 10:00:00,37.74,37.84,37.73,37.8,171200.0,25.3948,25.4621,25.3881,25.4352,171200.0
2008-08-06 10:10:00,37.8,37.8,37.75,37.76,102800.0,25.4352,25.4352,25.4015,25.4083,102800.0
2008-08-06 10:20:00,37.76,37.79,37.74,37.79,80200.0,25.4083,25.4285,25.3948,25.4285,80200.0
2008-08-06 10:30:00,37.77,37.79,37.69,37.73,154800.0,25.415,25.4285,25.3612,25.3881,154800.0
2008-08-06 10:40:00,37.73,37.75,37.65,37.74,107000.0,25.3881,25.4015,25.3343,25.3948,107000.0
2008-08-06 10:50:00,37.74,37.77,37.73,37.75,119200.0,25.3948,25.415,25.3881,25.4015,119200.0
2008-08-06 11:00:00,37.76,37.76,37.71,37.73,100600.0,25.4083,25.4083,25.3746,25.3881,100600.0
2008-08-06 11:10:00,37.74,37.77,37.72,37.77,115800.0,25.3948,25.415,25.3814,25.415,115800.0
2008-08-06 11:20:00,37.77,37.8,37.74,37.77,125000.0,25.415,25.4352,25.3948,25.415,125000.0
2008-08-06 11:30:00,37.77,37.8,37.76,37.78,96600.0,25.415,25.4352,25.4083,25.4217,96600.0
2008-08-06 11:40:00,37.78,37.85,37.77,37.82,170000.0,25.4217,25.4688,25.415,25.4486,170000.0
2008-08-06 11:50:00,37.81,37.85,37.79,37.84,137400.0,25.4419,25.4688,25.4285,25.4621,137400.0
2008-08-06 12:00:00,37.83,37.87,37.82,37.83,118200.0,25.4554,25.4823,25.4486,25.4554,118200.0
2008-08-06 12:10:00,37.83,37.85,37.81,37.84,120200.0,25.4554,25.4688,25.4419,25.4621,120200.0
2008-08-06 12:20:00,37.84,37.88,37.83,37.86,217200.0,25.4621,25.489,25.4554,25.4756,217200.0
2008-08-06 12:30:00,37.86,37.88,37.81,37.88,141800.0,25.4756,25.489,25.4419,25.489,141800.0
2008-08-06 12:40:00,37.87,37.92,37.82,37.9,88000.0,25.4823,25.5159,25.4486,25.5025,88000.0
2008-08-06 12:50:00,37.9,37.95,37.88,37.95,123600.0,25.5025,25.5361,25.489,25.5361,123600.0
2008-08-06 13:00:00,37.94,37.97,37.88,37.95,118400.0,25.5294,25.5496,25.489,25.5361,118400.0
2008-08-06 13:10:00,37.96,37.99,37.95,37.98,86000.0,25.5429,25.563,25.5361,25.5563,86000.0
2008-08-06 13:20:00,37.98,38.04,37.98,38.03,118200.0,25.5563,25.5967,25.5563,25.59,118200.0
2008-08-06 13:30:00,38.03,38.05,38.0,38.01,88200.0,25.59,25.6034,25.5698,25.5765,88200.0
2008-08-06 13:40:00,38.0,38.04,37.99,38.02,101000.0,25.5698,25.5967,25.563,25.5832,101000.0
2008-08-06 13:50:00,38.01,38.02,37.91,37.94,70800.0,25.5765,25.5832,25.5092,25.5294,70800.0
2008-08-06 14:00:00,37.94,37.94,37.88,37.88,69000.0,25.5294,25.5294,25.489,25.489,69000.0
2008-08-06 14:10:00,37.88,37.95,37.88,37.93,103600.0,25.489,25.5361,25.489,25.5227,103600.0
2008-08-06 14:20:00,37.94,37.97,37.93,37.93,85200.0,25.5294,25.5496,25.5227,25.5227,85200.0
2008-08-06 14:30:00,37.94,37.94,37.9,37.9,130800.0,25.5294,25.5294,25.5025,25.5025,130800.0
2008-08-06 14:40:00,37.91,37.96,37.88,37.93,178000.0,25.5092,25.5429,25.489,25.5227,178000.0
2008-08-06 14:50:00,37.94,37.98,37.9,37.98,523600.0,25.5294,25.5563,25.5025,25.5563,523600.0
2008-08-06 15:00:00,37.98,38.05,37.98,38.04,169200.0,25.5563,25.6034,25.5563,25.5967,169200.0
2008-08-06 15:10:00,38.04,38.1,38.04,38.1,182400.0,25.5967,25.6371,25.5967,25.6371,182400.0
2008-08-06 15:20:00,38.1,38.12,38.08,38.12,174200.0,25.6371,25.6505,25.6236,25.6505,174200.0
2008-08-06 15:30:00,38.11,38.12,38.07,38.07,257600.0,25.6438,25.6505,25.6169,25.6169,257600.0
2008-08-06 15:40:00,38.07,38.09,38.04,38.06,239000.0,25.6169,25.6303,25.5967,25.6101,239000.0
2008-08-06 15:50:00,38.07,38.1,38.06,38.08,309400.0,25.6169,25.6371,25.6101,25.6236,309400.0
2008-08-07 09:30:00,37.83,38.1,37.6,37.8,203800.0,25.4554,25.6371,25.3006,25.4352,203800.0
2008-08-07 09:40:00,37.77,37.87,37.77,37.82,109400.0,25.415,25.4823,25.415,25.4486,109400.0
2008-08-07 09:50:00,37.83,37.89,37.81,37.88,115600.0,25.4554,25.4957,25.4419,25.489,115600.0
2008-08-07 10:00:00,37.88,38.0,37.87,37.96,124200.0,25.489,25.5698,25.4823,25.5429,124200.0
2008-08-07 10:10:00,37.95,38.15,37.92,38.13,305600.0,25.5361,25.6707,25.5159,25.6572,305600.0
2008-08-07 10:20:00,38.13,38.2,38.1,38.17,291400.0,25.6572,25.7043,25.6371,25.6842,291400.0
2008-08-07 10:30:00,38.16,38.24,38.1,38.15,200200.0,25.6774,25.7313,25.6371,25.6707,200200.0
2008-08-07 10:40:00,38.15,38.25,38.04,38.17,398000.0,25.6707,25.738,25.5967,25.6842,398000.0
2008-08-07 10:50:00,38.17,38.17,38.1,38.11,120400.0,25.6842,25.6842,25.6371,25.6438,120400.0
2008-08-07 11:00:00,38.11,38.15,38.07,38.11,203600.0,25.6438,25.6707,25.6169,25.6438,203600.0
2008-08-07 11:10:00,38.12,38.13,37.99,38.05,355000.0,25.6505,25.6572,25.563,25.6034,355000.0
2008-08-07 11:20:00,38.05,38.07,37.98,37.99,234000.0,25.6034,25.6169,25.5563,25.563,234000.0
2008-08-07 11:30:00,37.99,38.02,37.97,37.99,87000.0,25.563,25.5832,25.5496,25.563,87000.0
2008-08-07 11:40:00,37.99,38.01,37.97,37.99,180600.0,25.563,25.5765,25.5496,25.563,180600.0
2008-08-07 11:50:00,37.99,38.03,37.97,38.0,447000.0,25.563,25.59,25.5496,25.5698,447000.0
2008-08-07 12:00:00,38.0,38.02,37.96,37.96,154600.0,25.5698,25.5832,25.5429,25.5429,154600.0
2008-08-07 12:10:00,37.96,38.02,37.96,38.0,49000.0,25.5429,25.5832,25.5429,25.5698,49000.0
2008-08-07 12:20:00,38.0,38.01,37.96,37.98,33000.0,25.5698,25.5765,25.5429,25.5563,33000.0
2008-08-07 12:30:00,37.98,38.06,37.98,37.99,56800.0,25.5563,25.6101,25.5563,25.563,56800.0
2008-08-07 12:40:00,37.99,38.12,37.99,38.09,46400.0,25.563,25.6505,25.563,25.6303,46400.0
2008-08-07 12:50:00,38.09,38.09,38.05,38.06,46800.0,25.6303,25.6303,25.6034,25.6101,46800.0
2008-08-07 13:00:00,38.06,38.08,37.95,37.99,70400.0,25.6101,25.6236,25.5361,25.563,70400.0
2008-08-07 13:10:00,37.99,38.0,37.94,37.94,43400.0,25.563,25.5698,25.5294,25.5294,43400.0
2008-08-07 13:20:00,37.94,37.97,37.93,37.95,47400.0,25.5294,25.5496,25.5227,25.5361,47400.0
2008-08-07 13:30:00,37.96,37.99,37.95,37.96,73800.0,25.5429,25.563,25.5361,25.5429,73800.0
2008-08-07 13:40:00,37.96,38.01,37.95,37.96,102000.0,25.5429,25.5765,25.5361,25.5429,102000.0
2008-08-07 13:50:00,37.96,37.99,37.92,37.96,112200.0,25.5429,25.563,25.5159,25.5429,112200.0
2008-08-07 14:00:00,37.95,38.01,37.93,37.93,124200.0,25.5361,25.5765,25.5227,25.5227,124200.0
2008-08-07 14:10:00,37.93,37.97,37.91,37.93,55800.0,25.5227,25.5496,25.5092,25.5227,55800.0
2008-08-07 14:20:00,37.92,37.94,37.91,37.92,40200.0,25.5159,25.5294,25.5092,25.5159,40200.0
2008-08-07 14:30:00,37.92,38.0,37.92,37.99,69200.0,25.5159,25.5698,25.5159,25.563,69200.0
2008-08-07 14:40:00,37.99,38.02,37.95,37.99,77200.0,25.563,25.5832,25.5361,25.563,77200.0
2008-08-07 14:50:00,37.99,38.01,37.97,37.99,69400.0,25.563,25.5765,25.5496,25.563,69400.0
2008-08-07 15:00:00,37.99,38.02,37.95,38.02,155400.0,25.563,25.5832,25.5361,25.5832,155400.0
2008-08-07 15:10:00,38.02,38.02,37.96,38.01,103400.0,25.5832,25.5832,25.5429,25.5765,103400.0
2008-08-07 15:20:00,38.0,38.01,37.95,37.98,100400.0,25.5698,25.5765,25.5361,25.5563,100400.0
2008-08-07 15:30:00,37.98,37.98,37.85,37.88,200600.0,25.5563,25.5563,25.4688,25.489,200600.0
2008-08-07 15:40:00,37.88,37.92,37.88,37.9,315000.0,25.489,25.5159,25.489,25.5025,315000.0
2008-08-07 15:50:00,37.9,37.93,37.87,37.91,319400.0,25.5025,25.5227,25.4823,25.5092,319400.0
2008-08-08 09:30:00,37.89,37.9,37.57,37.74,253000.0,25.4957,25.5025,25.2804,25.3948,253000.0
2008-08-08 09:40:00,37.78,37.96,37.74,37.95,181800.0,25.4217,25.5429,25.3948,25.5361,181800.0
2008-08-08 09:50:00,37.95,38.1,37.94,38.07,148800.0,25.5361,25.6371,25.5294,25.6169,148800.0
2008-08-08 10:00:00,38.05,38.13,37.92,38.13,261800.0,25.6034,25.6572,25.5159,25.6572,261800.0
2008-08-08 10:10:00,38.15,38.43,38.15,38.35,268400.0,25.6707,25.8591,25.6707,25.8053,268400.0
2008-08-08 10:20:00,38.34,38.42,38.32,38.39,137600.0,25.7985,25.8524,25.7851,25.8322,137600.0
2008-08-08 10:30:00,38.38,38.43,38.33,38.38,101600.0,25.8255,25.8591,25.7918,25.8255,101600.0
2008-08-08 10:40:00,38.37,38.39,38.32,38.38,109400.0,25.8187,25.8322,25.7851,25.8255,109400.0
2008-08-08 10:50:00,38.38,38.51,38.38,38.45,437400.0,25.8255,25.9129,25.8255,25.8726,437400.0
2008-08-08 11:00:00,38.45,38.54,38.44,38.5,366400.0,25.8726,25.9331,25.8658,25.9062,366400.0
2008-08-08 11:10:00,38.49,38.7,38.49,38.6,428600.0,25.8995,26.0408,25.8995,25.9735,428600.0
2008-08-08 11:20:00,38.6,38.61,38.52,38.57,102200.0,25.9735,25.9802,25.9197,25.9533,102200.0
2008-08-08 11:30:00,38.58,38.65,38.56,38.6,85800.0,25.96,26.0071,25.9466,25.9735,85800.0
2008-08-08 11:40:00,38.6,38.62,38.5,38.54,108800.0,25.9735,25.987,25.9062,25.9331,108800.0
2008-08-08 11:50:00,38.54,38.62,38.53,38.59,79200.0,25.9331,25.987,25.9264,25.9668,79200.0
2008-08-08 12:00:00,38.6,38.6,38.52,38.53,68000.0,25.9735,25.9735,25.9197,25.9264,68000.0
2008-08-08 12:10:00,38.52,38.7,38.5,38.69,96400.0,25.9197,26.0408,25.9062,26.0341,96400.0
2008-08-08 12:20:00,38.69,38.74,38.68,38.73,84200.0,26.0341,26.0677,26.0273,26.061,84200.0
2008-08-08 12:30:00,38.71,38.74,38.69,38.7,83800.0,26.0475,26.0677,26.0341,26.0408,83800.0
2008-08-08 12:40:00,38.71,38.71,38.64,38.66,53000.0,26.0475,26.0475,26.0004,26.0139,53000.0
2008-08-08 12:50:00,38.66,38.71,38.63,38.68,62400.0,26.0139,26.0475,25.9937,26.0273,62400.0
2008-08-08 13:00:00,38.69,38.76,38.67,38.74,307000.0,26.0341,26.0812,26.0206,26.0677,307000.0
2008-08-08 13:10:00,38.73,38.73,38.67,38.68,94000.0,26.061,26.061,26.0206,26.0273,94000.0
2008-08-08 13:20:00,38.68,38.75,38.68,38.74,65000.0,26.0273,26.0744,26.0273,26.0677,65000.0
2008-08-08 13:30:00,38.74,38.85,38.74,38.84,376600.0,26.0677,26.1417,26.0677,26.135,376600.0
2008-08-08 13:40:00,38.85,38.89,38.84,38.87,124600.0,26.1417,26.1686,26.135,26.1552,124600.0
2008-08-08 13:50:00,38.87,38.92,38.86,38.88,138400.0,26.1552,26.1888,26.1485,26.1619,138400.0
2008-08-08 14:00:00,38.88,38.9,38.87,38.88,109600.0,26.1619,26.1754,26.1552,26.1619,109600.0
2008-08-08 14:10:00,38.88,38.91,38.85,38.88,127000.0,26.1619,26.1821,26.1417,26.1619,127000.0
2008-08-08 14:20:00,38.88,38.99,38.88,38.99,151000.0,26.1619,26.2359,26.1619,26.2359,151000.0
2008-08-08 14:30:00,38.99,39.18,38.98,39.18,342400.0,26.2359,26.3638,26.2292,26.3638,342400.0
2008-08-08 14:40:00,39.18,39.29,39.17,39.24,365200.0,26.3638,26.4378,26.357,26.4041,365200.0
2008-08-08 14:50:00,39.23,39.28,39.1,39.1,370200.0,26.3974,26.4311,26.3099,26.3099,370200.0
2008-08-08 15:00:00,39.11,39.14,39.09,39.12,179600.0,26.3167,26.3369,26.3032,26.3234,179600.0
2008-08-08 15:10:00,39.11,39.11,39.06,39.08,275800.0,26.3167,26.3167,26.283,26.2965,275800.0
2008-08-08 15:20:00,39.08,39.08,38.96,39.01,625400.0,26.2965,26.2965,26.2157,26.2494,625400.0
2008-08-08 15:30:00,39.0,39.1,38.99,39.08,365800.0,26.2427,26.3099,26.2359,26.2965,365800.0
2008-08-08 15:40:00,39.09,39.24,39.08,39.23,550600.0,26.3032,26.4041,26.2965,26.3974,550600.0
2008-08-08 15:50:00,39.23,39.29,39.08,39.1,674600.0,26.3974,26.4378,26.2965,26.3099,674600.0
2008-08-11 09:30:00,39.1,39.1,38.85,38.98,176000.0,26.3099,26.3099,26.1417,26.2292,176000.0
2008-08-11 09:40:00,38.97,39.12,38.89,38.92,156800.0,26.2225,26.3234,26.1686,26.1888,156800.0
2008-08-11 09:50:00,38.91,39.05,38.91,39.01,249200.0,26.1821,26.2763,26.1821,26.2494,249200.0
2008-08-11 10:00:00,39.0,39.01,38.92,38.97,136800.0,26.2427,26.2494,26.1888,26.2225,136800.0
2008-08-11 10:10:00,38.96,39.02,38.92,39.01,72400.0,26.2157,26.2561,26.1888,26.2494,72400.0
2008-08-11 10:20:00,39.01,39.05,39.0,39.0,75600.0,26.2494,26.2763,26.2427,26.2427,75600.0
2008-08-11 10:30:00,39.0,39.02,38.95,38.96,91800.0,26.2427,26.2561,26.209,26.2157,91800.0
2008-08-11 10:40:00,38.96,39.0,38.96,38.99,103400.0,26.2157,26.2427,26.2157,26.2359,103400.0
2008-08-11 10:50:00,38.98,38.99,38.94,38.94,126800.0,26.2292,26.2359,26.2023,26.2023,126800.0
2008-08-11 11:00:00,38.94,38.96,38.92,38.94,173200.0,26.2023,26.2157,26.1888,26.2023,173200.0
2008-08-11 11:10:00,38.94,38.99,38.94,38.96,102200.0,26.2023,26.2359,26.2023,26.2157,102200.0
2008-08-11 11:20:00,38.95,38.99,38.94,38.98,154200.0,26.209,26.2359,26.2023,26.2292,154200.0
2008-08-11 11:30:00,38.97,39.02,38.95,38.98,163600.0,26.2225,26.2561,26.209,26.2292,163600.0
2008-08-11 11:40:00,38.98,39.03,38.96,38.99,110200.0,26.2292,26.2628,26.2157,26.2359,110200.0
2008-08-11 11:50:00,39.01,39.05,38.98,39.01,73200.0,26.2494,26.2763,26.2292,26.2494,73200.0
2008-08-11 12:00:00,39.01,39.02,38.96,38.96,110600.0,26.2494,26.2561,26.2157,26.2157,110600.0
2008-08-11 12:10:00,38.96,39.02,38.96,39.0,217200.0,26.2157,26.2561,26.2157,26.2427,217200.0
2008-08-11 12:20:00,39.0,39.03,38.95,38.98,123400.0,26.2427,26.2628,26.209,26.2292,123400.0
2008-08-11 12:30:00,38.98,39.02,38.94,38.99,235400.0,26.2292,26.2561,26.2023,26.2359,235400.0
2008-08-11 12:40:00,39.01,39.05,39.0,39.02,108800.0,26.2494,26.2763,26.2427,26.2561,108800.0
2008-08-11 12:50:00,39.02,39.04,39.0,39.01,55400.0,26.2561,26.2696,26.2427,26.2494,55400.0
2008-08-11 13:00:00,39.01,39.02,38.98,38.99,71400.0,26.2494,26.2561,26.2292,26.2359,71400.0
2008-08-11 13:10:00,38.99,39.02,38.98,38.99,59000.0,26.2359,26.2561,26.2292,26.2359,59000.0
2008-08-11 13:20:00,38.99,39.04,38.99,39.04,75200.0,26.2359,26.2696,26.2359,26.2696,75200.0
2008-08-11 13:30:00,39.04,39.17,39.04,39.16,123600.0,26.2696,26.357,26.2696,26.3503,123600.0
2008-08-11 13:40:00,39.16,39.18,39.09,39.09,88600.0,26.3503,26.3638,26.3032,26.3032,88600.0
2008-08-11 13:50:00,39.08,39.12,39.04,39.04,100600.0,26.2965,26.3234,26.2696,26.2696,100600.0
2008-08-11 14:00:00,39.04,39.07,38.99,39.0,75000.0,26.2696,26.2898,26.2359,26.2427,75000.0
2008-08-11 14:10:00,39.0,39.01,38.95,38.98,98400.0,26.2427,26.2494,26.209,26.2292,98400.0
2008-08-11 14:20:00,38.97,38.98,38.85,38.85,164000.0,26.2225,26.2292,26.1417,26.1417,164000.0
2008-08-11 14:30:00,38.84,38.88,38.69,38.74,266400.0,26.135,26.1619,26.0341,26.0677,266400.0
2008-08-11 14:40:00,38.74,38.77,38.69,38.71,149000.0,26.0677,26.0879,26.0341,26.0475,149000.0
2008-08-11 14:50:00,38.7,38.71,38.61,38.67,130800.0,26.0408,26.0475,25.9802,26.0206,130800.0
2008-08-11 15:00:00,38.67,38.77,38.67,38.75,133400.0,26.0206,26.0879,26.0206,26.0744,133400.0
2008-08-11 15:10:00,38.75,38.76,38.68,38.68,133000.0,26.0744,26.0812,26.0273,26.0273,133000.0
2008-08-11 15:20:00,38.68,38.77,38.65,38.71,221000.0,26.0273,26.0879,26.0071,26.0475,221000.0
2008-08-11 15:30:00,38.7,38.71,38.65,38.68,201800.0,26.0408,26.0475,26.0071,26.0273,201800.0
2008-08-11 15:40:00,38.68,38.76,38.66,38.75,303600.0,26.0273,26.0812,26.0139,26.0744,303600.0
2008-08-11 15:50:00,38.76,38.89,38.76,38.89,361600.0,26.0812,26.1686,26.0812,26.1686,361600.0
2008-08-12 09:30:00,38.99,38.99,38.68,38.8,98000.0,26.2359,26.2359,26.0273,26.1081,98000.0
2008-08-12 09:40:00,38.81,39.01,38.8,38.97,135600.0,26.1148,26.2494,26.1081,26.2225,135600.0
2008-08-12 09:50:00,38.97,38.98,38.78,38.9,111800.0,26.2225,26.2292,26.0946,26.1754,111800.0
2008-08-12 10:00:00,38.88,39.1,38.88,39.04,198200.0,26.1619,26.3099,26.1619,26.2696,198200.0
2008-08-12 10:10:00,39.04,39.22,39.04,39.1,231200.0,26.2696,26.3907,26.2696,26.3099,231200.0
2008-08-12 10:20:00,39.12,39.14,39.01,39.04,188800.0,26.3234,26.3369,26.2494,26.2696,188800.0
2008-08-12 10:30:00,39.03,39.05,38.9,38.9,93400.0,26.2628,26.2763,26.1754,26.1754,93400.0
2008-08-12 10:40:00,38.9,38.9,38.81,38.85,131600.0,26.1754,26.1754,26.1148,26.1417,131600.0
2008-08-12 10:50:00,38.85,38.85,38.79,38.82,55800.0,26.1417,26.1417,26.1013,26.1215,55800.0
2008-08-12 11:00:00,38.82,38.95,38.82,38.91,82800.0,26.1215,26.209,26.1215,26.1821,82800.0
2008-08-12 11:10:00,38.92,38.95,38.89,38.9,71200.0,26.1888,26.209,26.1686,26.1754,71200.0
2008-08-12 11:20:00,38.9,39.01,38.88,38.97,82600.0,26.1754,26.2494,26.1619,26.2225,82600.0
2008-08-12 11:30:00,38.96,38.98,38.93,38.94,51800.0,26.2157,26.2292,26.1956,26.2023,51800.0
2008-08-12 11:40:00,38.94,38.94,38.92,38.93,45000.0,26.2023,26.2023,26.1888,26.1956,45000.0
2008-08-12 11:50:00,38.93,38.96,38.88,38.95,82200.0,26.1956,26.2157,26.1619,26.209,82200.0
2008-08-12 12:00:00,38.95,38.96,38.91,38.91,49200.0,26.209,26.2157,26.1821,26.1821,49200.0
2008-08-12 12:10:00,38.91,38.91,38.83,38.85,37800.0,26.1821,26.1821,26.1283,26.1417,37800.0
2008-08-12 12:20:00,38.85,38.87,38.83,38.87,44000.0,26.1417,26.1552,26.1283,26.1552,44000.0
2008-08-12 12:30:00,38.86,38.9,38.84,38.84,36800.0,26.1485,26.1754,26.135,26.135,36800.0
2008-08-12 12:40:00,38.85,38.9,38.85,38.85,46400.0,26.1417,26.1754,26.1417,26.1417,46400.0
2008-08-12 12:50:00,38.85,38.99,38.83,38.97,66200.0,26.1417,26.2359,26.1283,26.2225,66200.0
2008-08-12 13:00:00,38.98,39.02,38.96,39.01,59600.0,26.2292,26.2561,26.2157,26.2494,59600.0
2008-08-12 13:10:00,39.01,39.02,38.95,39.01,50000.0,26.2494,26.2561,26.209,26.2494,50000.0
2008-08-12 13:20:00,39.01,39.03,38.97,39.02,50200.0,26.2494,26.2628,26.2225,26.2561,50200.0
2008-08-12 13:30:00,39.02,39.02,38.95,39.01,198800.0,26.2561,26.2561,26.209,26.2494,198800.0
2008-08-12 13:40:00,39.02,39.06,39.01,39.05,49600.0,26.2561,26.283,26.2494,26.2763,49600.0
2008-08-12 13:50:00,39.06,39.1,39.03,39.06,168800.0,26.283,26.3099,26.2628,26.283,168800.0
2008-08-12 14:00:00,39.06,39.1,39.06,39.06,87000.0,26.283,26.3099,26.283,26.283,87000.0
2008-08-12 14:10:00,39.05,39.09,39.05,39.09,64400.0,26.2763,26.3032,26.2763,26.3032,64400.0
2008-08-12 14:20:00,39.08,39.17,39.05,39.14,107000.0,26.2965,26.357,26.2763,26.3369,107000.0
2008-08-12 14:30:00,39.15,39.15,39.1,39.12,62600.0,26.3436,26.3436,26.3099,26.3234,62600.0
2008-08-12 14:40:00,39.12,39.15,39.1,39.14,96000.0,26.3234,26.3436,26.3099,26.3369,96000.0
2008-08-12 14:50:00,39.15,39.16,39.09,39.09,134800.0,26.3436,26.3503,26.3032,26.3032,134800.0
2008-08-12 15:00:00,39.09,39.1,39.01,39.02,106000.0,26.3032,26.3099,26.2494,26.2561,106000.0
2008-08-12 15:10:00,39.02,39.05,38.96,39.03,118800.0,26.2561,26.2763,26.2157,26.2628,118800.0
2008-08-12 15:20:00,39.03,39.04,38.94,38.95,65200.0,26.2628,26.2696,26.2023,26.209,65200.0
2008-08-12 15:30:00,38.95,38.96,38.88,38.89,134200.0,26.209,26.2157,26.1619,26.1686,134200.0
2008-08-12 15:40:00,38.88,39.01,38.88,39.01,183200.0,26.1619,26.2494,26.1619,26.2494,183200.0
2008-08-12 15:50:00,39.01,39.04,38.96,39.02,216600.0,26.2494,26.2696,26.2157,26.2561,216600.0
2008-08-13 09:30:00,38.81,39.21,38.81,38.95,189600.0,26.1148,26.384,26.1148,26.209,189600.0
2008-08-13 09:40:00,38.95,39.08,38.8,38.92,102600.0,26.209,26.2965,26.1081,26.1888,102600.0
2008-08-13 09:50:00,38.92,38.98,38.8,38.8,101400.0,26.1888,26.2292,26.1081,26.1081,101400.0
2008-08-13 10:00:00,38.81,38.84,38.69,38.74,106600.0,26.1148,26.135,26.0341,26.0677,106600.0
2008-08-13 10:10:00,38.74,38.8,38.74,38.76,74600.0,26.0677,26.1081,26.0677,26.0812,74600.0
2008-08-13 10:20:00,38.76,38.81,38.62,38.63,105600.0,26.0812,26.1148,25.987,25.9937,105600.0
2008-08-13 10:30:00,38.63,38.72,38.59,38.67,104000.0,25.9937,26.0542,25.9668,26.0206,104000.0
2008-08-13 10:40:00,38.67,38.77,38.61,38.75,89400.0,26.0206,26.0879,25.9802,26.0744,89400.0
2008-08-13 10:50:00,38.75,38.75,38.68,38.74,30600.0,26.0744,26.0744,26.0273,26.0677,30600.0
2008-08-13 11:00:00,38.74,38.76,38.65,38.66,48000.0,26.0677,26.0812,26.0071,26.0139,48000.0
2008-08-13 11:10:00,38.67,38.72,38.62,38.67,102400.0,26.0206,26.0542,25.987,26.0206,102400.0
2008-08-13 11:20:00,38.67,38.67,38.59,38.65,62000.0,26.0206,26.0206,25.9668,26.0071,62000.0
2008-08-13 11:30:00,38.65,38.65,38.52,38.55,60600.0,26.0071,26.0071,25.9197,25.9399,60600.0
2008-08-13 11:40:00,38.54,38.57,38.5,38.54,76400.0,25.9331,25.9533,25.9062,25.9331,76400.0
2008-08-13 11:50:00,38.55,38.59,38.52,38.58,45600.0,25.9399,25.9668,25.9197,25.96,45600.0
2008-08-13 12:00:00,38.58,38.58,38.5,38.52,114800.0,25.96,25.96,25.9062,25.9197,114800.0
2008-08-13 12:10:00,38.51,38.54,38.46,38.48,85400.0,25.9129,25.9331,25.8793,25.8928,85400.0
2008-08-13 12:20:00,38.49,38.52,38.45,38.49,55600.0,25.8995,25.9197,25.8726,25.8995,55600.0
2008-08-13 12:30:00,38.49,38.55,38.47,38.49,39600.0,25.8995,25.9399,25.886,25.8995,39600.0
2008-08-13 12:40:00,38.48,38.49,38.45,38.45,48600.0,25.8928,25.8995,25.8726,25.8726,48600.0
2008-08-13 12:50:00,38.44,38.46,38.42,38.43,51800.0,25.8658,25.8793,25.8524,25.8591,51800.0
2008-08-13 13:00:00,38.44,38.45,38.38,38.41,95400.0,25.8658,25.8726,25.8255,25.8457,95400.0
2008-08-13 13:10:00,38.41,38.44,38.36,38.38,144600.0,25.8457,25.8658,25.812,25.8255,144600.0
2008-08-13 13:20:00,38.37,38.44,38.35,38.42,63200.0,25.8187,25.8658,25.8053,25.8524,63200.0
2008-08-13 13:30:00,38.42,38.59,38.42,38.58,72400.0,25.8524,25.9668,25.8524,25.96,72400.0
2008-08-13 13:40:00,38.58,38.62,38.57,38.57,50200.0,25.96,25.987,25.9533,25.9533,50200.0
2008-08-13 13:50:00,38.56,38.63,38.56,38.6,42200.0,25.9466,25.9937,25.9466,25.9735,42200.0
2008-08-13 14:00:00,38.6,38.64,38.6,38.62,86000.0,25.9735,26.0004,25.9735,25.987,86000.0
2008-08-13 14:10:00,38.62,38.64,38.6,38.64,64800.0,25.987,26.0004,25.9735,26.0004,64800.0
2008-08-13 14:20:00,38.64,38.65,38.6,38.6,103000.0,26.0004,26.0071,25.9735,25.9735,103000.0
2008-08-13 14:30:00,38.6,38.66,38.6,38.65,85800.0,25.9735,26.0139,25.9735,26.0071,85800.0
2008-08-13 14:40:00,38.65,38.74,38.65,38.73,61600.0,26.0071,26.0677,26.0071,26.061,61600.0
2008-08-13 14:50:00,38.72,38.79,38.69,38.77,48000.0,26.0542,26.1013,26.0341,26.0879,48000.0
2008-08-13 15:00:00,38.77,38.82,38.69,38.7,80400.0,26.0879,26.1215,26.0341,26.0408,80400.0
2008-08-13 15:10:00,38.7,38.77,38.7,38.73,53200.0,26.0408,26.0879,26.0408,26.061,53200.0
2008-08-13 15:20:00,38.73,38.73,38.59,38.63,72600.0,26.061,26.061,25.9668,25.9937,72600.0
2008-08-13 15:30:00,38.63,38.65,38.56,38.6,113600.0,25.9937,26.0071,25.9466,25.9735,113600.0
2008-08-13 15:40:00,38.6,38.63,38.54,38.56,115600.0,25.9735,25.9937,25.9331,25.9466,115600.0
2008-08-13 15:50:00,38.55,38.67,38.52,38.66,192000.0,25.9399,26.0206,25.9197,26.0139,192000.0
2008-08-14 09:30:00,38.42,38.59,38.27,38.48,222400.0,25.8524,25.9668,25.7514,25.8928,222400.0
2008-08-14 09:40:00,38.48,38.57,38.45,38.49,158200.0,25.8928,25.9533,25.8726,25.8995,158200.0
2008-08-14 09:50:00,38.49,38.6,38.45,38.52,114200.0,25.8995,25.9735,25.8726,25.9197,114200.0
2008-08-14 10:00:00,38.52,38.56,38.48,38.48,65200.0,25.9197,25.9466,25.8928,25.8928,65200.0
2008-08-14 10:10:00,38.48,38.48,38.41,38.47,112600.0,25.8928,25.8928,25.8457,25.886,112600.0
2008-08-14 10:20:00,38.47,38.5,38.4,38.47,81200.0,25.886,25.9062,25.8389,25.886,81200.0
2008-08-14 10:30:00,38.47,38.53,38.43,38.52,150200.0,25.886,25.9264,25.8591,25.9197,150200.0
2008-08-14 10:40:00,38.52,38.65,38.52,38.55,106200.0,25.9197,26.0071,25.9197,25.9399,106200.0
2008-08-14 10:50:00,38.55,38.6,38.51,38.56,100600.0,25.9399,25.9735,25.9129,25.9466,100600.0
2008-08-14 11:00:00,38.55,38.68,38.54,38.68,221600.0,25.9399,26.0273,25.9331,26.0273,221600.0
2008-08-14 11:10:00,38.68,38.72,38.67,38.7,115200.0,26.0273,26.0542,26.0206,26.0408,115200.0
2008-08-14 11:20:00,38.71,38.72,38.68,38.69,66400.0,26.0475,26.0542,26.0273,26.0341,66400.0
2008-08-14 11:30:00,38.69,38.75,38.67,38.75,54400.0,26.0341,26.0744,26.0206,26.0744,54400.0
2008-08-14 11:40:00,38.74,38.77,38.72,38.73,60800.0,26.0677,26.0879,26.0542,26.061,60800.0
2008-08-14 11:50:00,38.73,38.83,38.71,38.83,46000.0,26.061,26.1283,26.0475,26.1283,46000.0
2008-08-14 12:00:00,38.84,38.87,38.82,38.84,71000.0,26.135,26.1552,26.1215,26.135,71000.0
2008-08-14 12:10:00,38.83,38.85,38.75,38.77,64800.0,26.1283,26.1417,26.0744,26.0879,64800.0
2008-08-14 12:20:00,38.76,38.79,38.73,38.74,88800.0,26.0812,26.1013,26.061,26.0677,88800.0
2008-08-14 12:30:00,38.74,38.79,38.74,38.75,72600.0,26.0677,26.1013,26.0677,26.0744,72600.0
2008-08-14 12:40:00,38.75,38.88,38.75,38.88,94400.0,26.0744,26.1619,26.0744,26.1619,94400.0
2008-08-14 12:50:00,38.87,38.94,38.86,38.89,108600.0,26.1552,26.2023,26.1485,26.1686,108600.0
2008-08-14 13:00:00,38.9,38.92,38.87,38.9,47800.0,26.1754,26.1888,26.1552,26.1754,47800.0
2008-08-14 13:10:00,38.91,38.93,38.89,38.89,62200.0,26.1821,26.1956,26.1686,26.1686,62200.0
2008-08-14 13:20:00,38.9,38.93,38.88,38.88,96200.0,26.1754,26.1956,26.1619,26.1619,96200.0
2008-08-14 13:30:00,38.89,38.91,38.8,38.82,155200.0,26.1686,26.1821,26.1081,26.1215,155200.0
2008-08-14 13:40:00,38.81,38.82,38.74,38.77,51200.0,26.1148,26.1215,26.0677,26.0879,51200.0
2008-08-14 13:50:00,38.78,38.85,38.77,38.83,47400.0,26.0946,26.1417,26.0879,26.1283,47400.0
2008-08-14 14:00:00,38.83,38.85,38.75,38.79,178000.0,26.1283,26.1417,26.0744,26.1013,178000.0
2008-08-14 14:10:00,38.78,38.79,38.7,38.75,191600.0,26.0946,26.1013,26.0408,26.0744,191600.0
2008-08-14 14:20:00,38.75,38.77,38.69,38.76,86800.0,26.0744,26.0879,26.0341,26.0812,86800.0
2008-08-14 14:30:00,38.75,38.79,38.73,38.76,78800.0,26.0744,26.1013,26.061,26.0812,78800.0
2008-08-14 14:40:00,38.76,38.77,38.69,38.77,143000.0,26.0812,26.0879,26.0341,26.0879,143000.0
2008-08-14 14:50:00,38.77,38.78,38.74,38.75,40800.0,26.0879,26.0946,26.0677,26.0744,40800.0
2008-08-14 15:00:00,38.75,38.78,38.73,38.77,112000.0,26.0744,26.0946,26.061,26.0879,112000.0
2008-08-14 15:10:00,38.77,38.81,38.77,38.8,78400.0,26.0879,26.1148,26.0879,26.1081,78400.0
2008-08-14 15:20:00,38.8,38.81,38.78,38.81,103600.0,26.1081,26.1148,26.0946,26.1148,103600.0
2008-08-14 15:30:00,38.8,38.82,38.77,38.8,174000.0,26.1081,26.1215,26.0879,26.1081,174000.0
2008-08-14 15:40:00,38.8,38.8,38.68,38.68,218000.0,26.1081,26.1081,26.0273,26.0273,218000.0
2008-08-14 15:50:00,38.68,38.77,38.67,38.77,239600.0,26.0273,26.0879,26.0206,26.0879,239600.0
2008-08-15 09:30:00,38.9,38.98,38.51,38.92,756600.0,26.1754,26.2292,25.9129,26.1888,756600.0
2008-08-15 09:40:00,38.96,39.05,38.92,39.04,65400.0,26.2157,26.2763,26.1888,26.2696,65400.0
2008-08-15 09:50:00,39.04,39.09,38.99,39.04,131600.0,26.2696,26.3032,26.2359,26.2696,131600.0
2008-08-15 10:00:00,39.04,39.08,38.91,39.01,336200.0,26.2696,26.2965,26.1821,26.2494,336200.0
2008-08-15 10:10:00,38.99,39.12,38.99,39.06,82400.0,26.2359,26.3234,26.2359,26.283,82400.0
2008-08-15 10:20:00,39.06,39.16,39.02,39.16,151200.0,26.283,26.3503,26.2561,26.3503,151200.0
2008-08-15 10:30:00,39.16,39.33,39.15,39.32,142400.0,26.3503,26.4647,26.3436,26.458,142400.0
2008-08-15 10:40:00,39.32,39.37,39.24,39.3,86600.0,26.458,26.4916,26.4041,26.4445,86600.0
2008-08-15 10:50:00,39.31,39.48,39.31,39.44,190400.0,26.4513,26.5656,26.4513,26.5387,190400.0
2008-08-15 11:00:00,39.44,39.45,39.33,39.35,78200.0,26.5387,26.5455,26.4647,26.4782,78200.0
2008-08-15 11:10:00,39.35,39.38,39.27,39.27,131400.0,26.4782,26.4984,26.4243,26.4243,131400.0
2008-08-15 11:20:00,39.27,39.31,39.22,39.27,127200.0,26.4243,26.4513,26.3907,26.4243,127200.0
2008-08-15 11:30:00,39.28,39.32,39.24,39.25,188600.0,26.4311,26.458,26.4041,26.4109,188600.0
2008-08-15 11:40:00,39.26,39.27,39.18,39.21,137600.0,26.4176,26.4243,26.3638,26.384,137600.0
2008-08-15 11:50:00,39.22,39.24,39.09,39.1,152200.0,26.3907,26.4041,26.3032,26.3099,152200.0
2008-08-15 12:00:00,39.11,39.13,39.07,39.09,92600.0,26.3167,26.3301,26.2898,26.3032,92600.0
2008-08-15 12:10:00,39.1,39.1,39.08,39.1,124200.0,26.3099,26.3099,26.2965,26.3099,124200.0
2008-08-15 12:20:00,39.1,39.18,39.1,39.17,105000.0,26.3099,26.3638,26.3099,26.357,105000.0
2008-08-15 12:30:00,39.18,39.2,39.1,39.17,66200.0,26.3638,26.3772,26.3099,26.357,66200.0
2008-08-15 12:40:00,39.17,39.22,39.13,39.14,72000.0,26.357,26.3907,26.3301,26.3369,72000.0
2008-08-15 12:50:00,39.15,39.22,39.13,39.13,94600.0,26.3436,26.3907,26.3301,26.3301,94600.0
2008-08-15 13:00:00,39.13,39.17,39.13,39.16,113200.0,26.3301,26.357,26.3301,26.3503,113200.0
2008-08-15 13:10:00,39.16,39.18,39.15,39.16,115800.0,26.3503,26.3638,26.3436,26.3503,115800.0
2008-08-15 13:20:00,39.16,39.17,39.08,39.1,142200.0,26.3503,26.357,26.2965,26.3099,142200.0
2008-08-15 13:30:00,39.11,39.12,39.06,39.08,85200.0,26.3167,26.3234,26.283,26.2965,85200.0
2008-08-15 13:40:00,39.08,39.13,39.08,39.12,42000.0,26.2965,26.3301,26.2965,26.3234,42000.0
2008-08-15 13:50:00,39.12,39.12,39.08,39.12,65800.0,26.3234,26.3234,26.2965,26.3234,65800.0
2008-08-15 14:00:00,39.13,39.13,39.02,39.09,185200.0,26.3301,26.3301,26.2561,26.3032,185200.0
2008-08-15 14:10:00,39.09,39.09,39.05,39.06,67000.0,26.3032,26.3032,26.2763,26.283,67000.0
2008-08-15 14:20:00,39.06,39.07,39.02,39.05,95600.0,26.283,26.2898,26.2561,26.2763,95600.0
2008-08-15 14:30:00,39.05,39.07,39.02,39.06,67800.0,26.2763,26.2898,26.2561,26.283,67800.0
2008-08-15 14:40:00,39.06,39.12,39.05,39.12,141600.0,26.283,26.3234,26.2763,26.3234,141600.0
2008-08-15 14:50:00,39.12,39.19,39.12,39.19,67800.0,26.3234,26.3705,26.3234,26.3705,67800.0
2008-08-15 15:00:00,39.19,39.23,39.18,39.19,97800.0,26.3705,26.3974,26.3638,26.3705,97800.0
2008-08-15 15:10:00,39.2,39.24,39.2,39.22,86800.0,26.3772,26.4041,26.3772,26.3907,86800.0
2008-08-15 15:20:00,39.22,39.27,39.22,39.25,119600.0,26.3907,26.4243,26.3907,26.4109,119600.0
2008-08-15 15:30:00,39.25,39.25,39.22,39.22,114000.0,26.4109,26.4109,26.3907,26.3907,114000.0
2008-08-15 15:40:00,39.23,39.29,39.19,39.21,205000.0,26.3974,26.4378,26.3705,26.384,205000.0
2008-08-15 15:50:00,39.21,39.24,39.18,39.21,319000.0,26.384,26.4041,26.3638,26.384,319000.0
2008-08-18 09:30:00,39.22,39.26,38.56,39.02,370600.0,26.3907,26.4176,25.9466,26.2561,370600.0
2008-08-18 09:40:00,39.02,39.03,38.88,38.89,211800.0,26.2561,26.2628,26.1619,26.1686,211800.0
2008-08-18 09:50:00,38.9,38.99,38.88,38.96,72000.0,26.1754,26.2359,26.1619,26.2157,72000.0
2008-08-18 10:00:00,38.98,39.05,38.94,39.01,96000.0,26.2292,26.2763,26.2023,26.2494,96000.0
2008-08-18 10:10:00,39.01,39.02,38.93,38.93,131000.0,26.2494,26.2561,26.1956,26.1956,131000.0
2008-08-18 10:20:00,38.94,39.02,38.93,39.01,129200.0,26.2023,26.2561,26.1956,26.2494,129200.0
2008-08-18 10:30:00,39.01,39.02,38.97,39.01,116600.0,26.2494,26.2561,26.2225,26.2494,116600.0
2008-08-18 10:40:00,39.01,39.02,38.98,39.01,201000.0,26.2494,26.2561,26.2292,26.2494,201000.0
2008-08-18 10:50:00,39.01,39.03,38.97,38.97,73600.0,26.2494,26.2628,26.2225,26.2225,73600.0
2008-08-18 11:00:00,38.97,39.02,38.95,39.01,117000.0,26.2225,26.2561,26.209,26.2494,117000.0
2008-08-18 11:10:00,39.01,39.05,39.0,39.03,89600.0,26.2494,26.2763,26.2427,26.2628,89600.0
2008-08-18 11:20:00,39.04,39.08,39.02,39.07,52600.0,26.2696,26.2965,26.2561,26.2898,52600.0
2008-08-18 11:30:00,39.07,39.08,39.02,39.06,27600.0,26.2898,26.2965,26.2561,26.283,27600.0
2008-08-18 11:40:00,39.06,39.07,38.99,39.04,69000.0,26.283,26.2898,26.2359,26.2696,69000.0
2008-08-18 11:50:00,39.04,39.08,39.03,39.04,201000.0,26.2696,26.2965,26.2628,26.2696,201000.0
2008-08-18 12:00:00,39.03,39.03,38.96,38.99,80200.0,26.2628,26.2628,26.2157,26.2359,80200.0
2008-08-18 12:10:00,38.99,39.04,38.99,39.0,72600.0,26.2359,26.2696,26.2359,26.2427,72600.0
2008-08-18 12:20:00,39.01,39.02,38.97,39.02,59600.0,26.2494,26.2561,26.2225,26.2561,59600.0
2008-08-18 12:30:00,39.04,39.05,38.98,38.99,28400.0,26.2696,26.2763,26.2292,26.2359,28400.0
2008-08-18 12:40:00,38.99,39.04,38.91,38.93,113000.0,26.2359,26.2696,26.1821,26.1956,113000.0
2008-08-18 12:50:00,38.93,38.95,38.89,38.9,74200.0,26.1956,26.209,26.1686,26.1754,74200.0
2008-08-18 13:00:00,38.9,38.94,38.88,38.93,66400.0,26.1754,26.2023,26.1619,26.1956,66400.0
2008-08-18 13:10:00,38.93,39.04,38.93,38.94,115400.0,26.1956,26.2696,26.1956,26.2023,115400.0
2008-08-18 13:20:00,38.95,39.02,38.93,39.0,49600.0,26.209,26.2561,26.1956,26.2427,49600.0
2008-08-18 13:30:00,39.0,39.0,38.96,38.97,37000.0,26.2427,26.2427,26.2157,26.2225,37000.0
2008-08-18 13:40:00,38.97,39.0,38.93,38.93,73600.0,26.2225,26.2427,26.1956,26.1956,73600.0
2008-08-18 13:50:00,38.93,39.0,38.88,38.88,85000.0,26.1956,26.2427,26.1619,26.1619,85000.0
2008-08-18 14:00:00,38.88,38.89,38.87,38.88,62400.0,26.1619,26.1686,26.1552,26.1619,62400.0
2008-08-18 14:10:00,38.87,38.91,38.8,38.81,110800.0,26.1552,26.1821,26.1081,26.1148,110800.0
2008-08-18 14:20:00,38.81,38.93,38.79,38.9,105600.0,26.1148,26.1956,26.1013,26.1754,105600.0
2008-08-18 14:30:00,38.9,38.92,38.86,38.88,85600.0,26.1754,26.1888,26.1485,26.1619,85600.0
2008-08-18 14:40:00,38.88,38.94,38.87,38.94,75600.0,26.1619,26.2023,26.1552,26.2023,75600.0
2008-08-18 14:50:00,38.94,38.94,38.9,38.9,43600.0,26.2023,26.2023,26.1754,26.1754,43600.0
2008-08-18 15:00:00,38.9,38.9,38.77,38.78,82400.0,26.1754,26.1754,26.0879,26.0946,82400.0
2008-08-18 15:10:00,38.77,38.78,38.72,38.74,119200.0,26.0879,26.0946,26.0542,26.0677,119200.0
2008-08-18 15:20:00,38.74,38.81,38.72,38.75,191600.0,26.0677,26.1148,26.0542,26.0744,191600.0
2008-08-18 15:30:00,38.75,38.91,38.75,38.89,170000.0,26.0744,26.1821,26.0744,26.1686,170000.0
2008-08-18 15:40:00,38.88,38.89,38.74,38.79,247200.0,26.1619,26.1686,26.0677,26.1013,247200.0
2008-08-18 15:50:00,38.79,38.9,38.79,38.9,360200.0,26.1013,26.1754,26.1013,26.1754,360200.0
2008-08-19 09:30:00,38.79,39.2,38.79,38.85,324400.0,26.1013,26.3772,26.1013,26.1417,324400.0
2008-08-19 09:40:00,38.85,38.89,38.76,38.77,117600.0,26.1417,26.1686,26.0812,26.0879,117600.0
2008-08-19 09:50:00,38.77,38.84,38.66,38.82,157400.0,26.0879,26.135,26.0139,26.1215,157400.0
2008-08-19 10:00:00,38.82,38.91,38.81,38.82,305600.0,26.1215,26.1821,26.1148,26.1215,305600.0
2008-08-19 10:10:00,38.82,39.06,38.82,39.06,133800.0,26.1215,26.283,26.1215,26.283,133800.0
2008-08-19 10:20:00,39.06,39.06,38.9,38.93,135600.0,26.283,26.283,26.1754,26.1956,135600.0
2008-08-19 10:30:00,38.93,38.99,38.9,38.95,67400.0,26.1956,26.2359,26.1754,26.209,67400.0
2008-08-19 10:40:00,38.94,38.97,38.92,38.94,62000.0,26.2023,26.2225,26.1888,26.2023,62000.0
2008-08-19 10:50:00,38.94,38.94,38.82,38.88,82200.0,26.2023,26.2023,26.1215,26.1619,82200.0
2008-08-19 11:00:00,38.87,38.92,38.82,38.83,85400.0,26.1552,26.1888,26.1215,26.1283,85400.0
2008-08-19 11:10:00,38.83,38.85,38.79,38.81,76000.0,26.1283,26.1417,26.1013,26.1148,76000.0
2008-08-19 11:20:00,38.81,38.86,38.79,38.83,142600.0,26.1148,26.1485,26.1013,26.1283,142600.0
2008-08-19 11:30:00,38.82,38.84,38.77,38.8,69200.0,26.1215,26.135,26.0879,26.1081,69200.0
2008-08-19 11:40:00,38.8,38.85,38.77,38.78,106600.0,26.1081,26.1417,26.0879,26.0946,106600.0
2008-08-19 11:50:00,38.77,38.82,38.76,38.77,124200.0,26.0879,26.1215,26.0812,26.0879,124200.0
2008-08-19 12:00:00,38.77,38.78,38.65,38.66,133200.0,26.0879,26.0946,26.0071,26.0139,133200.0
2008-08-19 12:10:00,38.65,38.67,38.58,38.67,84000.0,26.0071,26.0206,25.96,26.0206,84000.0
2008-08-19 12:20:00,38.66,38.68,38.54,38.55,146600.0,26.0139,26.0273,25.9331,25.9399,146600.0
2008-08-19 12:30:00,38.55,38.62,38.52,38.62,78400.0,25.9399,25.987,25.9197,25.987,78400.0
2008-08-19 12:40:00,38.62,38.67,38.6,38.66,42800.0,25.987,26.0206,25.9735,26.0139,42800.0
2008-08-19 12:50:00,38.67,38.71,38.56,38.57,66800.0,26.0206,26.0475,25.9466,25.9533,66800.0
2008-08-19 13:00:00,38.58,38.63,38.58,38.61,28200.0,25.96,25.9937,25.96,25.9802,28200.0
2008-08-19 13:10:00,38.61,38.68,38.61,38.66,37600.0,25.9802,26.0273,25.9802,26.0139,37600.0
2008-08-19 13:20:00,38.65,38.77,38.65,38.76,48200.0,26.0071,26.0879,26.0071,26.0812,48200.0
2008-08-19 13:30:00,38.76,38.82,38.76,38.8,91800.0,26.0812,26.1215,26.0812,26.1081,91800.0
2008-08-19 13:40:00,38.8,38.83,38.74,38.8,67200.0,26.1081,26.1283,26.0677,26.1081,67200.0
2008-08-19 13:50:00,38.81,38.82,38.74,38.74,51800.0,26.1148,26.1215,26.0677,26.0677,51800.0
2008-08-19 14:00:00,38.74,38.79,38.74,38.77,63800.0,26.0677,26.1013,26.0677,26.0879,63800.0
2008-08-19 14:10:00,38.77,38.78,38.67,38.67,52800.0,26.0879,26.0946,26.0206,26.0206,52800.0
2008-08-19 14:20:00,38.68,38.71,38.63,38.67,54800.0,26.0273,26.0475,25.9937,26.0206,54800.0
2008-08-19 14:30:00,38.67,38.7,38.63,38.65,47200.0,26.0206,26.0408,25.9937,26.0071,47200.0
2008-08-19 14:40:00,38.64,38.65,38.6,38.63,93000.0,26.0004,26.0071,25.9735,25.9937,93000.0
2008-08-19 14:50:00,38.65,38.71,38.65,38.67,71400.0,26.0071,26.0475,26.0071,26.0206,71400.0
2008-08-19 15:00:00,38.68,38.69,38.55,38.62,103000.0,26.0273,26.0341,25.9399,25.987,103000.0
2008-08-19 15:10:00,38.62,38.68,38.6,38.66,97200.0,25.987,26.0273,25.9735,26.0139,97200.0
2008-08-19 15:20:00,38.66,38.74,38.62,38.65,162400.0,26.0139,26.0677,25.987,26.0071,162400.0
2008-08-19 15:30:00,38.66,38.69,38.58,38.69,171000.0,26.0139,26.0341,25.96,26.0341,171000.0
2008-08-19 15:40:00,38.69,38.75,38.65,38.73,234400.0,26.0341,26.0744,26.0071,26.061,234400.0
2008-08-19 15:50:00,38.73,38.74,38.66,38.69,350400.0,26.061,26.0677,26.0139,26.0341,350400.0
2008-08-20 09:30:00,38.73,38.75,38.3,38.33,253400.0,26.061,26.0744,25.7716,25.7918,253400.0
2008-08-20 09:40:00,38.33,38.35,38.16,38.17,184400.0,25.7918,25.8053,25.6774,25.6842,184400.0
2008-08-20 09:50:00,38.16,38.22,38.14,38.17,119000.0,25.6774,25.7178,25.664,25.6842,119000.0
2008-08-20 10:00:00,38.17,38.24,38.15,38.21,108600.0,25.6842,25.7313,25.6707,25.7111,108600.0
2008-08-20 10:10:00,38.22,38.34,38.22,38.32,239400.0,25.7178,25.7985,25.7178,25.7851,239400.0
2008-08-20 10:20:00,38.32,38.35,38.14,38.27,201600.0,25.7851,25.8053,25.664,25.7514,201600.0
2008-08-20 10:30:00,38.28,38.33,38.19,38.19,215800.0,25.7582,25.7918,25.6976,25.6976,215800.0
2008-08-20 10:40:00,38.19,38.33,38.15,38.33,156400.0,25.6976,25.7918,25.6707,25.7918,156400.0
2008-08-20 10:50:00,38.32,38.47,38.26,38.41,240400.0,25.7851,25.886,25.7447,25.8457,240400.0
2008-08-20 11:00:00,38.41,38.47,38.34,38.39,47400.0,25.8457,25.886,25.7985,25.8322,47400.0
2008-08-20 11:10:00,38.39,38.51,38.39,38.46,117200.0,25.8322,25.9129,25.8322,25.8793,117200.0
2008-08-20 11:20:00,38.45,38.52,38.44,38.49,67800.0,25.8726,25.9197,25.8658,25.8995,67800.0
2008-08-20 11:30:00,38.48,38.5,38.37,38.38,41000.0,25.8928,25.9062,25.8187,25.8255,41000.0
2008-08-20 11:40:00,38.38,38.39,38.3,38.3,53400.0,25.8255,25.8322,25.7716,25.7716,53400.0
2008-08-20 11:50:00,38.29,38.36,38.27,38.31,73200.0,25.7649,25.812,25.7514,25.7784,73200.0
2008-08-20 12:00:00,38.3,38.41,38.3,38.38,243400.0,25.7716,25.8457,25.7716,25.8255,243400.0
2008-08-20 12:10:00,38.38,38.41,38.35,38.35,54400.0,25.8255,25.8457,25.8053,25.8053,54400.0
2008-08-20 12:20:00,38.34,38.43,38.33,38.41,38400.0,25.7985,25.8591,25.7918,25.8457,38400.0
2008-08-20 12:30:00,38.41,38.41,38.37,38.37,35400.0,25.8457,25.8457,25.8187,25.8187,35400.0
2008-08-20 12:40:00,38.35,38.4,38.27,38.29,59600.0,25.8053,25.8389,25.7514,25.7649,59600.0
2008-08-20 12:50:00,38.3,38.32,38.26,38.3,31000.0,25.7716,25.7851,25.7447,25.7716,31000.0
2008-08-20 13:00:00,38.3,38.33,38.27,38.29,63000.0,25.7716,25.7918,25.7514,25.7649,63000.0
2008-08-20 13:10:00,38.28,38.3,38.23,38.24,61000.0,25.7582,25.7716,25.7245,25.7313,61000.0
2008-08-20 13:20:00,38.23,38.24,38.13,38.13,122000.0,25.7245,25.7313,25.6572,25.6572,122000.0
2008-08-20 13:30:00,38.15,38.23,38.14,38.21,60800.0,25.6707,25.7245,25.664,25.7111,60800.0
2008-08-20 13:40:00,38.19,38.24,38.17,38.24,71800.0,25.6976,25.7313,25.6842,25.7313,71800.0
2008-08-20 13:50:00,38.23,38.24,38.18,38.21,56800.0,25.7245,25.7313,25.6909,25.7111,56800.0
2008-08-20 14:00:00,38.21,38.22,38.13,38.14,66400.0,25.7111,25.7178,25.6572,25.664,66400.0
2008-08-20 14:10:00,38.13,38.18,38.1,38.13,71000.0,25.6572,25.6909,25.6371,25.6572,71000.0
2008-08-20 14:20:00,38.12,38.18,38.1,38.13,49200.0,25.6505,25.6909,25.6371,25.6572,49200.0
2008-08-20 14:30:00,38.13,38.18,38.09,38.12,86000.0,25.6572,25.6909,25.6303,25.6505,86000.0
2008-08-20 14:40:00,38.12,38.13,38.05,38.06,166800.0,25.6505,25.6572,25.6034,25.6101,166800.0
2008-08-20 14:50:00,38.06,38.16,38.05,38.14,78800.0,25.6101,25.6774,25.6034,25.664,78800.0
2008-08-20 15:00:00,38.13,38.18,38.13,38.14,91800.0,25.6572,25.6909,25.6572,25.664,91800.0
2008-08-20 15:10:00,38.14,38.18,38.13,38.13,78000.0,25.664,25.6909,25.6572,25.6572,78000.0
2008-08-20 15:20:00,38.13,38.13,38.06,38.07,127800.0,25.6572,25.6572,25.6101,25.6169,127800.0
2008-08-20 15:30:00,38.07,38.19,38.05,38.15,120800.0,25.6169,25.6976,25.6034,25.6707,120800.0
2008-08-20 15:40:00,38.15,38.19,38.1,38.19,234000.0,25.6707,25.6976,25.6371,25.6976,234000.0
2008-08-20 15:50:00,38.19,38.29,38.19,38.27,374000.0,25.6976,25.7649,25.6976,25.7514,374000.0
2008-08-21 09:30:00,38.13,38.17,37.88,38.09,116800.0,25.6572,25.6842,25.489,25.6303,116800.0
2008-08-21 09:40:00,38.08,38.1,37.97,38.01,171000.0,25.6236,25.6371,25.5496,25.5765,171000.0
2008-08-21 09:50:00,38.01,38.21,38.0,38.15,80800.0,25.5765,25.7111,25.5698,25.6707,80800.0
2008-08-21 10:00:00,38.17,38.21,37.95,37.97,93000.0,25.6842,25.7111,25.5361,25.5496,93000.0
2008-08-21 10:10:00,37.97,38.04,37.92,38.02,81800.0,25.5496,25.5967,25.5159,25.5832,81800.0
2008-08-21 10:20:00,38.02,38.13,38.02,38.13,94600.0,25.5832,25.6572,25.5832,25.6572,94600.0
2008-08-21 10:30:00,38.13,38.13,38.0,38.01,147800.0,25.6572,25.6572,25.5698,25.5765,147800.0
2008-08-21 10:40:00,38.0,38.01,37.89,37.94,106400.0,25.5698,25.5765,25.4957,25.5294,106400.0
2008-08-21 10:50:00,37.94,37.97,37.83,37.93,135400.0,25.5294,25.5496,25.4554,25.5227,135400.0
2008-08-21 11:00:00,37.94,37.94,37.83,37.84,59600.0,25.5294,25.5294,25.4554,25.4621,59600.0
2008-08-21 11:10:00,37.85,37.95,37.84,37.93,69200.0,25.4688,25.5361,25.4621,25.5227,69200.0
2008-08-21 11:20:00,37.92,38.06,37.92,38.05,306800.0,25.5159,25.6101,25.5159,25.6034,306800.0
2008-08-21 11:30:00,38.05,38.06,37.99,38.01,92600.0,25.6034,25.6101,25.563,25.5765,92600.0
2008-08-21 11:40:00,38.01,38.1,37.98,37.99,107400.0,25.5765,25.6371,25.5563,25.563,107400.0
2008-08-21 11:50:00,37.98,37.98,37.94,37.95,36200.0,25.5563,25.5563,25.5294,25.5361,36200.0
2008-08-21 12:00:00,37.95,38.12,37.94,38.02,155200.0,25.5361,25.6505,25.5294,25.5832,155200.0
2008-08-21 12:10:00,38.02,38.04,37.99,38.0,123800.0,25.5832,25.5967,25.563,25.5698,123800.0
2008-08-21 12:20:00,37.99,38.01,37.97,37.98,69600.0,25.563,25.5765,25.5496,25.5563,69600.0
2008-08-21 12:30:00,37.98,38.0,37.96,37.96,45400.0,25.5563,25.5698,25.5429,25.5429,45400.0
2008-08-21 12:40:00,37.96,37.96,37.9,37.92,73800.0,25.5429,25.5429,25.5025,25.5159,73800.0
2008-08-21 12:50:00,37.93,37.96,37.91,37.93,42800.0,25.5227,25.5429,25.5092,25.5227,42800.0
2008-08-21 13:00:00,37.94,37.94,37.85,37.89,101000.0,25.5294,25.5294,25.4688,25.4957,101000.0
2008-08-21 13:10:00,37.88,37.92,37.85,37.91,105000.0,25.489,25.5159,25.4688,25.5092,105000.0
2008-08-21 13:20:00,37.9,37.93,37.88,37.9,73200.0,25.5025,25.5227,25.489,25.5025,73200.0
2008-08-21 13:30:00,37.9,37.93,37.85,37.91,96000.0,25.5025,25.5227,25.4688,25.5092,96000.0
2008-08-21 13:40:00,37.91,37.91,37.88,37.91,37800.0,25.5092,25.5092,25.489,25.5092,37800.0
2008-08-21 13:50:00,37.91,37.92,37.87,37.91,63400.0,25.5092,25.5159,25.4823,25.5092,63400.0
2008-08-21 14:00:00,37.91,37.97,37.88,37.95,83400.0,25.5092,25.5496,25.489,25.5361,83400.0
2008-08-21 14:10:00,37.95,38.06,37.95,38.05,128000.0,25.5361,25.6101,25.5361,25.6034,128000.0
2008-08-21 14:20:00,38.05,38.09,38.03,38.06,56800.0,25.6034,25.6303,25.59,25.6101,56800.0
2008-08-21 14:30:00,38.06,38.15,38.06,38.14,79400.0,25.6101,25.6707,25.6101,25.664,79400.0
2008-08-21 14:40:00,38.14,38.15,38.12,38.15,98000.0,25.664,25.6707,25.6505,25.6707,98000.0
2008-08-21 14:50:00,38.14,38.17,38.08,38.09,71000.0,25.664,25.6842,25.6236,25.6303,71000.0
2008-08-21 15:00:00,38.09,38.11,38.08,38.1,89000.0,25.6303,25.6438,25.6236,25.6371,89000.0
2008-08-21 15:10:00,38.1,38.13,38.08,38.09,107800.0,25.6371,25.6572,25.6236,25.6303,107800.0
2008-08-21 15:20:00,38.08,38.11,38.08,38.1,55200.0,25.6236,25.6438,25.6236,25.6371,55200.0
2008-08-21 15:30:00,38.1,38.12,38.08,38.1,118600.0,25.6371,25.6505,25.6236,25.6371,118600.0
2008-08-21 15:40:00,38.1,38.15,38.09,38.13,192800.0,25.6371,25.6707,25.6303,25.6572,192800.0
2008-08-21 15:50:00,38.13,38.21,38.13,38.16,278000.0,25.6572,25.7111,25.6572,25.6774,278000.0
2008-08-22 09:30:00,38.21,38.46,38.18,38.38,111800.0,25.7111,25.8793,25.6909,25.8255,111800.0
2008-08-22 09:40:00,38.38,38.59,38.37,38.49,207400.0,25.8255,25.9668,25.8187,25.8995,207400.0
2008-08-22 09:50:00,38.49,38.49,38.3,38.35,171800.0,25.8995,25.8995,25.7716,25.8053,171800.0
2008-08-22 10:00:00,38.37,38.46,38.29,38.34,121600.0,25.8187,25.8793,25.7649,25.7985,121600.0
2008-08-22 10:10:00,38.35,38.44,38.31,38.43,83400.0,25.8053,25.8658,25.7784,25.8591,83400.0
2008-08-22 10:20:00,38.42,38.53,38.42,38.5,88400.0,25.8524,25.9264,25.8524,25.9062,88400.0
2008-08-22 10:30:00,38.49,38.49,38.43,38.45,83600.0,25.8995,25.8995,25.8591,25.8726,83600.0
2008-08-22 10:40:00,38.44,38.49,38.42,38.48,44200.0,25.8658,25.8995,25.8524,25.8928,44200.0
2008-08-22 10:50:00,38.48,38.56,38.47,38.54,48400.0,25.8928,25.9466,25.886,25.9331,48400.0
2008-08-22 11:00:00,38.55,38.6,38.54,38.56,49400.0,25.9399,25.9735,25.9331,25.9466,49400.0
2008-08-22 11:10:00,38.54,38.58,38.54,38.57,31200.0,25.9331,25.96,25.9331,25.9533,31200.0
2008-08-22 11:20:00,38.57,38.6,38.55,38.58,35200.0,25.9533,25.9735,25.9399,25.96,35200.0
2008-08-22 11:30:00,38.58,38.62,38.54,38.58,46000.0,25.96,25.987,25.9331,25.96,46000.0
2008-08-22 11:40:00,38.58,38.58,38.52,38.52,40800.0,25.96,25.96,25.9197,25.9197,40800.0
2008-08-22 11:50:00,38.52,38.52,38.46,38.49,42000.0,25.9197,25.9197,25.8793,25.8995,42000.0
2008-08-22 12:00:00,38.49,38.5,38.43,38.45,53000.0,25.8995,25.9062,25.8591,25.8726,53000.0
2008-08-22 12:10:00,38.45,38.47,38.43,38.45,40000.0,25.8726,25.886,25.8591,25.8726,40000.0
2008-08-22 12:20:00,38.45,38.48,38.43,38.45,33800.0,25.8726,25.8928,25.8591,25.8726,33800.0
2008-08-22 12:30:00,38.45,38.47,38.41,38.42,41800.0,25.8726,25.886,25.8457,25.8524,41800.0
2008-08-22 12:40:00,38.42,38.49,38.41,38.41,40000.0,25.8524,25.8995,25.8457,25.8457,40000.0
2008-08-22 12:50:00,38.41,38.51,38.4,38.43,37400.0,25.8457,25.9129,25.8389,25.8591,37400.0
2008-08-22 13:00:00,38.45,38.55,38.43,38.55,34800.0,25.8726,25.9399,25.8591,25.9399,34800.0
2008-08-22 13:10:00,38.54,38.6,38.54,38.58,37800.0,25.9331,25.9735,25.9331,25.96,37800.0
2008-08-22 13:20:00,38.57,38.66,38.56,38.65,65200.0,25.9533,26.0139,25.9466,26.0071,65200.0
2008-08-22 13:30:00,38.65,38.68,38.62,38.63,88000.0,26.0071,26.0273,25.987,25.9937,88000.0
2008-08-22 13:40:00,38.63,38.66,38.63,38.65,56200.0,25.9937,26.0139,25.9937,26.0071,56200.0
2008-08-22 13:50:00,38.65,38.68,38.6,38.68,93000.0,26.0071,26.0273,25.9735,26.0273,93000.0
2008-08-22 14:00:00,38.66,38.67,38.6,38.62,88200.0,26.0139,26.0206,25.9735,25.987,88200.0
2008-08-22 14:10:00,38.63,38.66,38.62,38.63,46000.0,25.9937,26.0139,25.987,25.9937,46000.0
2008-08-22 14:20:00,38.63,38.69,38.63,38.66,54400.0,25.9937,26.0341,25.9937,26.0139,54400.0
2008-08-22 14:30:00,38.66,38.67,38.62,38.62,43600.0,26.0139,26.0206,25.987,25.987,43600.0
2008-08-22 14:40:00,38.62,38.66,38.58,38.58,58800.0,25.987,26.0139,25.96,25.96,58800.0
2008-08-22 14:50:00,38.58,38.59,38.55,38.56,48200.0,25.96,25.9668,25.9399,25.9466,48200.0
2008-08-22 15:00:00,38.56,38.59,38.52,38.54,59800.0,25.9466,25.9668,25.9197,25.9331,59800.0
2008-08-22 15:10:00,38.54,38.6,38.52,38.59,65200.0,25.9331,25.9735,25.9197,25.9668,65200.0
2008-08-22 15:20:00,38.6,38.6,38.55,38.56,92400.0,25.9735,25.9735,25.9399,25.9466,92400.0
2008-08-22 15:30:00,38.56,38.62,38.55,38.6,98200.0,25.9466,25.987,25.9399,25.9735,98200.0
2008-08-22 15:40:00,38.6,38.63,38.57,38.58,100000.0,25.9735,25.9937,25.9533,25.96,100000.0
2008-08-22 15:50:00,38.58,38.61,38.57,38.6,195200.0,25.96,25.9802,25.9533,25.9735,195200.0
2008-08-25 09:30:00,38.41,38.6,38.36,38.36,128400.0,25.8457,25.9735,25.812,25.812,128400.0
2008-08-25 09:40:00,38.37,38.51,38.37,38.5,80400.0,25.8187,25.9129,25.8187,25.9062,80400.0
2008-08-25 09:50:00,38.49,38.49,38.38,38.38,55600.0,25.8995,25.8995,25.8255,25.8255,55600.0
2008-08-25 10:00:00,38.38,38.48,38.3,38.38,61800.0,25.8255,25.8928,25.7716,25.8255,61800.0
2008-08-25 10:10:00,38.38,38.45,38.34,38.37,51800.0,25.8255,25.8726,25.7985,25.8187,51800.0
2008-08-25 10:20:00,38.35,38.43,38.35,38.43,28200.0,25.8053,25.8591,25.8053,25.8591,28200.0
2008-08-25 10:30:00,38.42,38.44,38.38,38.43,37000.0,25.8524,25.8658,25.8255,25.8591,37000.0
2008-08-25 10:40:00,38.44,38.49,38.42,38.42,46000.0,25.8658,25.8995,25.8524,25.8524,46000.0
2008-08-25 10:50:00,38.42,38.42,38.27,38.29,45800.0,25.8524,25.8524,25.7514,25.7649,45800.0
2008-08-25 11:00:00,38.28,38.28,38.25,38.26,78800.0,25.7582,25.7582,25.738,25.7447,78800.0
2008-08-25 11:10:00,38.25,38.29,38.25,38.26,25600.0,25.738,25.7649,25.738,25.7447,25600.0
2008-08-25 11:20:00,38.26,38.29,38.25,38.27,28000.0,25.7447,25.7649,25.738,25.7514,28000.0
2008-08-25 11:30:00,38.26,38.27,38.24,38.26,34400.0,25.7447,25.7514,25.7313,25.7447,34400.0
2008-08-25 11:40:00,38.25,38.27,38.22,38.22,19800.0,25.738,25.7514,25.7178,25.7178,19800.0
2008-08-25 11:50:00,38.22,38.23,38.03,38.04,91200.0,25.7178,25.7245,25.59,25.5967,91200.0
2008-08-25 12:00:00,38.04,38.07,38.01,38.04,58200.0,25.5967,25.6169,25.5765,25.5967,58200.0
2008-08-25 12:10:00,38.04,38.09,38.0,38.04,61400.0,25.5967,25.6303,25.5698,25.5967,61400.0
2008-08-25 12:20:00,38.04,38.05,38.0,38.01,57600.0,25.5967,25.6034,25.5698,25.5765,57600.0
2008-08-25 12:30:00,38.02,38.06,37.99,38.0,86000.0,25.5832,25.6101,25.563,25.5698,86000.0
2008-08-25 12:40:00,38.0,38.0,37.95,37.97,44200.0,25.5698,25.5698,25.5361,25.5496,44200.0
2008-08-25 12:50:00,37.97,38.01,37.92,37.98,45000.0,25.5496,25.5765,25.5159,25.5563,45000.0
2008-08-25 13:00:00,37.98,38.13,37.98,38.12,49200.0,25.5563,25.6572,25.5563,25.6505,49200.0
2008-08-25 13:10:00,38.12,38.13,38.06,38.09,45000.0,25.6505,25.6572,25.6101,25.6303,45000.0
2008-08-25 13:20:00,38.09,38.22,38.08,38.19,76400.0,25.6303,25.7178,25.6236,25.6976,76400.0
2008-08-25 13:30:00,38.19,38.21,38.18,38.2,26200.0,25.6976,25.7111,25.6909,25.7043,26200.0
2008-08-25 13:40:00,38.21,38.23,38.13,38.14,34600.0,25.7111,25.7245,25.6572,25.664,34600.0
2008-08-25 13:50:00,38.13,38.21,38.13,38.16,62800.0,25.6572,25.7111,25.6572,25.6774,62800.0
2008-08-25 14:00:00,38.16,38.2,38.13,38.2,29400.0,25.6774,25.7043,25.6572,25.7043,29400.0
2008-08-25 14:10:00,38.19,38.2,38.13,38.16,36800.0,25.6976,25.7043,25.6572,25.6774,36800.0
2008-08-25 14:20:00,38.16,38.17,38.09,38.1,45600.0,25.6774,25.6842,25.6303,25.6371,45600.0
2008-08-25 14:30:00,38.1,38.13,38.07,38.07,41000.0,25.6371,25.6572,25.6169,25.6169,41000.0
2008-08-25 14:40:00,38.08,38.13,38.07,38.08,61200.0,25.6236,25.6572,25.6169,25.6236,61200.0
2008-08-25 14:50:00,38.09,38.1,37.98,38.01,72200.0,25.6303,25.6371,25.5563,25.5765,72200.0
2008-08-25 15:00:00,38.01,38.04,37.98,37.99,136400.0,25.5765,25.5967,25.5563,25.563,136400.0
2008-08-25 15:10:00,38.01,38.01,37.95,37.99,128400.0,25.5765,25.5765,25.5361,25.563,128400.0
2008-08-25 15:20:00,37.99,38.0,37.97,37.99,117200.0,25.563,25.5698,25.5496,25.563,117200.0
2008-08-25 15:30:00,37.99,38.02,37.98,37.99,137200.0,25.563,25.5832,25.5563,25.563,137200.0
2008-08-25 15:40:00,37.99,38.07,37.92,38.05,229000.0,25.563,25.6169,25.5159,25.6034,229000.0
2008-08-25 15:50:00,38.05,38.06,37.99,38.01,250800.0,25.6034,25.6101,25.563,25.5765,250800.0
2008-08-26 09:30:00,38.05,38.05,37.76,37.82,88800.0,25.6034,25.6034,25.4083,25.4486,88800.0
2008-08-26 09:40:00,37.82,37.93,37.79,37.86,111400.0,25.4486,25.5227,25.4285,25.4756,111400.0
2008-08-26 09:50:00,37.87,37.9,37.85,37.88,78800.0,25.4823,25.5025,25.4688,25.489,78800.0
2008-08-26 10:00:00,37.88,38.02,37.88,37.97,77200.0,25.489,25.5832,25.489,25.5496,77200.0
2008-08-26 10:10:00,37.97,38.01,37.93,37.97,105200.0,25.5496,25.5765,25.5227,25.5496,105200.0
2008-08-26 10:20:00,37.96,38.06,37.95,38.06,58600.0,25.5429,25.6101,25.5361,25.6101,58600.0
2008-08-26 10:30:00,38.06,38.15,38.06,38.13,56400.0,25.6101,25.6707,25.6101,25.6572,56400.0
2008-08-26 10:40:00,38.13,38.15,37.99,38.01,53600.0,25.6572,25.6707,25.563,25.5765,53600.0
2008-08-26 10:50:00,38.02,38.06,38.02,38.05,24400.0,25.5832,25.6101,25.5832,25.6034,24400.0
2008-08-26 11:00:00,38.05,38.1,37.97,37.97,25800.0,25.6034,25.6371,25.5496,25.5496,25800.0
2008-08-26 11:10:00,37.97,37.97,37.92,37.92,45000.0,25.5496,25.5496,25.5159,25.5159,45000.0
2008-08-26 11:20:00,37.93,37.96,37.88,37.88,52800.0,25.5227,25.5429,25.489,25.489,52800.0
2008-08-26 11:30:00,37.88,37.91,37.85,37.87,65600.0,25.489,25.5092,25.4688,25.4823,65600.0
2008-08-26 11:40:00,37.88,37.92,37.85,37.92,37400.0,25.489,25.5159,25.4688,25.5159,37400.0
2008-08-26 11:50:00,37.91,38.02,37.91,37.96,197400.0,25.5092,25.5832,25.5092,25.5429,197400.0
2008-08-26 12:00:00,37.95,37.98,37.92,37.96,55000.0,25.5361,25.5563,25.5159,25.5429,55000.0
2008-08-26 12:10:00,37.96,37.99,37.92,37.97,50400.0,25.5429,25.563,25.5159,25.5496,50400.0
2008-08-26 12:20:00,37.98,38.07,37.95,37.95,66800.0,25.5563,25.6169,25.5361,25.5361,66800.0
2008-08-26 12:30:00,37.95,37.97,37.93,37.94,30400.0,25.5361,25.5496,25.5227,25.5294,30400.0
2008-08-26 12:40:00,37.94,38.02,37.93,38.01,52200.0,25.5294,25.5832,25.5227,25.5765,52200.0
2008-08-26 12:50:00,38.01,38.02,37.93,37.93,48000.0,25.5765,25.5832,25.5227,25.5227,48000.0
2008-08-26 13:00:00,37.93,37.94,37.88,37.92,47000.0,25.5227,25.5294,25.489,25.5159,47000.0
2008-08-26 13:10:00,37.92,37.92,37.86,37.87,56400.0,25.5159,25.5159,25.4756,25.4823,56400.0
2008-08-26 13:20:00,37.87,37.9,37.85,37.86,64400.0,25.4823,25.5025,25.4688,25.4756,64400.0
2008-08-26 13:30:00,37.85,37.85,37.8,37.83,65800.0,25.4688,25.4688,25.4352,25.4554,65800.0
2008-08-26 13:40:00,37.82,37.82,37.75,37.77,51000.0,25.4486,25.4486,25.4015,25.415,51000.0
2008-08-26 13:50:00,37.78,37.83,37.77,37.82,61800.0,25.4217,25.4554,25.415,25.4486,61800.0
2008-08-26 14:00:00,37.83,37.85,37.76,37.85,87200.0,25.4554,25.4688,25.4083,25.4688,87200.0
2008-08-26 14:10:00,37.83,37.87,37.75,37.76,68000.0,25.4554,25.4823,25.4015,25.4083,68000.0
2008-08-26 14:20:00,37.76,37.8,37.7,37.76,83200.0,25.4083,25.4352,25.3679,25.4083,83200.0
2008-08-26 14:30:00,37.77,37.77,37.69,37.74,51400.0,25.415,25.415,25.3612,25.3948,51400.0
2008-08-26 14:40:00,37.73,37.73,37.67,37.7,76200.0,25.3881,25.3881,25.3477,25.3679,76200.0
2008-08-26 14:50:00,37.7,37.71,37.66,37.68,59000.0,25.3679,25.3746,25.341,25.3544,59000.0
2008-08-26 15:00:00,37.69,37.77,37.66,37.68,83400.0,25.3612,25.415,25.341,25.3544,83400.0
2008-08-26 15:10:00,37.68,37.79,37.65,37.76,101400.0,25.3544,25.4285,25.3343,25.4083,101400.0
2008-08-26 15:20:00,37.74,37.77,37.7,37.76,100600.0,25.3948,25.415,25.3679,25.4083,100600.0
2008-08-26 15:30:00,37.76,37.85,37.76,37.83,158000.0,25.4083,25.4688,25.4083,25.4554,158000.0
2008-08-26 15:40:00,37.83,37.85,37.79,37.81,149800.0,25.4554,25.4688,25.4285,25.4419,149800.0
2008-08-26 15:50:00,37.81,37.92,37.8,37.88,337200.0,25.4419,25.5159,25.4352,25.489,337200.0
2008-08-27 09:30:00,37.84,38.1,37.8,37.9,128200.0,25.4621,25.6371,25.4352,25.5025,128200.0
2008-08-27 09:40:00,37.9,37.92,37.77,37.8,42200.0,25.5025,25.5159,25.415,25.4352,42200.0
2008-08-27 09:50:00,37.81,37.85,37.77,37.83,43400.0,25.4419,25.4688,25.415,25.4554,43400.0
2008-08-27 10:00:00,37.83,37.85,37.81,37.85,33200.0,25.4554,25.4688,25.4419,25.4688,33200.0
2008-08-27 10:10:00,37.85,37.85,37.81,37.84,74600.0,25.4688,25.4688,25.4419,25.4621,74600.0
2008-08-27 10:20:00,37.85,37.93,37.84,37.88,63200.0,25.4688,25.5227,25.4621,25.489,63200.0
2008-08-27 10:30:00,37.88,37.95,37.85,37.86,63800.0,25.489,25.5361,25.4688,25.4756,63800.0
2008-08-27 10:40:00,37.85,37.87,37.81,37.81,32800.0,25.4688,25.4823,25.4419,25.4419,32800.0
2008-08-27 10:50:00,37.81,37.84,37.77,37.79,25800.0,25.4419,25.4621,25.415,25.4285,25800.0
2008-08-27 11:00:00,37.8,37.84,37.76,37.8,59200.0,25.4352,25.4621,25.4083,25.4352,59200.0
2008-08-27 11:10:00,37.79,37.81,37.7,37.74,74400.0,25.4285,25.4419,25.3679,25.3948,74400.0
2008-08-27 11:20:00,37.74,37.77,37.65,37.65,92400.0,25.3948,25.415,25.3343,25.3343,92400.0
2008-08-27 11:30:00,37.65,37.76,37.63,37.71,79400.0,25.3343,25.4083,25.3208,25.3746,79400.0
2008-08-27 11:40:00,37.7,37.76,37.68,37.76,32400.0,25.3679,25.4083,25.3544,25.4083,32400.0
2008-08-27 11:50:00,37.76,37.79,37.72,37.73,49400.0,25.4083,25.4285,25.3814,25.3881,49400.0
2008-08-27 12:00:00,37.74,37.81,37.71,37.81,41000.0,25.3948,25.4419,25.3746,25.4419,41000.0
2008-08-27 12:10:00,37.81,37.85,37.8,37.82,40200.0,25.4419,25.4688,25.4352,25.4486,40200.0
2008-08-27 12:20:00,37.82,37.93,37.82,37.93,57200.0,25.4486,25.5227,25.4486,25.5227,57200.0
2008-08-27 12:30:00,37.93,37.95,37.9,37.9,55800.0,25.5227,25.5361,25.5025,25.5025,55800.0
2008-08-27 12:40:00,37.9,38.07,37.9,38.06,53800.0,25.5025,25.6169,25.5025,25.6101,53800.0
2008-08-27 12:50:00,38.07,38.07,38.02,38.03,42600.0,25.6169,25.6169,25.5832,25.59,42600.0
2008-08-27 13:00:00,38.02,38.08,38.01,38.07,30800.0,25.5832,25.6236,25.5765,25.6169,30800.0
2008-08-27 13:10:00,38.08,38.1,38.06,38.08,30000.0,25.6236,25.6371,25.6101,25.6236,30000.0
2008-08-27 13:20:00,38.08,38.08,38.04,38.07,24400.0,25.6236,25.6236,25.5967,25.6169,24400.0
2008-08-27 13:30:00,38.07,38.1,38.05,38.1,53200.0,25.6169,25.6371,25.6034,25.6371,53200.0
2008-08-27 13:40:00,38.1,38.17,38.09,38.14,66600.0,25.6371,25.6842,25.6303,25.664,66600.0
2008-08-27 13:50:00,38.13,38.13,38.08,38.08,31200.0,25.6572,25.6572,25.6236,25.6236,31200.0
2008-08-27 14:00:00,38.08,38.1,38.08,38.09,35200.0,25.6236,25.6371,25.6236,25.6303,35200.0
2008-08-27 14:10:00,38.08,38.09,38.04,38.08,46200.0,25.6236,25.6303,25.5967,25.6236,46200.0
2008-08-27 14:20:00,38.08,38.1,38.05,38.07,46600.0,25.6236,25.6371,25.6034,25.6169,46600.0
2008-08-27 14:30:00,38.08,38.11,38.06,38.09,20000.0,25.6236,25.6438,25.6101,25.6303,20000.0
2008-08-27 14:40:00,38.1,38.15,38.09,38.1,32800.0,25.6371,25.6707,25.6303,25.6371,32800.0
2008-08-27 14:50:00,38.1,38.13,38.05,38.06,36800.0,25.6371,25.6572,25.6034,25.6101,36800.0
2008-08-27 15:00:00,38.06,38.07,38.0,38.07,32800.0,25.6101,25.6169,25.5698,25.6169,32800.0
2008-08-27 15:10:00,38.06,38.07,37.99,38.0,58200.0,25.6101,25.6169,25.563,25.5698,58200.0
2008-08-27 15:20:00,38.0,38.01,37.94,37.95,63000.0,25.5698,25.5765,25.5294,25.5361,63000.0
2008-08-27 15:30:00,37.96,37.98,37.94,37.97,56600.0,25.5429,25.5563,25.5294,25.5496,56600.0
2008-08-27 15:40:00,37.98,38.02,37.96,38.01,85800.0,25.5563,25.5832,25.5429,25.5765,85800.0
2008-08-27 15:50:00,38.01,38.1,37.99,38.09,188600.0,25.5765,25.6371,25.563,25.6303,188600.0
2008-08-28 09:30:00,38.27,38.27,37.93,38.13,297400.0,25.7514,25.7514,25.5227,25.6572,297400.0
2008-08-28 09:40:00,38.15,38.18,38.04,38.12,95000.0,25.6707,25.6909,25.5967,25.6505,95000.0
2008-08-28 09:50:00,38.13,38.13,38.08,38.12,53800.0,25.6572,25.6572,25.6236,25.6505,53800.0
2008-08-28 10:00:00,38.12,38.15,38.06,38.12,71600.0,25.6505,25.6707,25.6101,25.6505,71600.0
2008-08-28 10:10:00,38.12,38.25,38.12,38.17,46200.0,25.6505,25.738,25.6505,25.6842,46200.0
2008-08-28 10:20:00,38.16,38.16,38.08,38.11,49600.0,25.6774,25.6774,25.6236,25.6438,49600.0
2008-08-28 10:30:00,38.1,38.22,38.08,38.21,77000.0,25.6371,25.7178,25.6236,25.7111,77000.0
2008-08-28 10:40:00,38.21,38.35,38.21,38.25,71200.0,25.7111,25.8053,25.7111,25.738,71200.0
2008-08-28 10:50:00,38.24,38.31,38.24,38.28,47600.0,25.7313,25.7784,25.7313,25.7582,47600.0
2008-08-28 11:00:00,38.27,38.3,38.23,38.24,64000.0,25.7514,25.7716,25.7245,25.7313,64000.0
2008-08-28 11:10:00,38.23,38.28,38.23,38.28,53400.0,25.7245,25.7582,25.7245,25.7582,53400.0
2008-08-28 11:20:00,38.28,38.28,38.21,38.26,110600.0,25.7582,25.7582,25.7111,25.7447,110600.0
2008-08-28 11:30:00,38.26,38.31,38.26,38.28,46000.0,25.7447,25.7784,25.7447,25.7582,46000.0
2008-08-28 11:40:00,38.28,38.4,38.26,38.4,168600.0,25.7582,25.8389,25.7447,25.8389,168600.0
2008-08-28 11:50:00,38.39,38.5,38.32,38.49,164600.0,25.8322,25.9062,25.7851,25.8995,164600.0
2008-08-28 12:00:00,38.49,38.5,38.47,38.49,85200.0,25.8995,25.9062,25.886,25.8995,85200.0
2008-08-28 12:10:00,38.49,38.49,38.41,38.44,40600.0,25.8995,25.8995,25.8457,25.8658,40600.0
2008-08-28 12:20:00,38.44,38.45,38.4,38.44,49600.0,25.8658,25.8726,25.8389,25.8658,49600.0
2008-08-28 12:30:00,38.44,38.49,38.44,38.46,48200.0,25.8658,25.8995,25.8658,25.8793,48200.0
2008-08-28 12:40:00,38.46,38.48,38.43,38.45,41800.0,25.8793,25.8928,25.8591,25.8726,41800.0
2008-08-28 12:50:00,38.45,38.49,38.44,38.49,27600.0,25.8726,25.8995,25.8658,25.8995,27600.0
2008-08-28 13:00:00,38.49,38.49,38.44,38.48,130400.0,25.8995,25.8995,25.8658,25.8928,130400.0
2008-08-28 13:10:00,38.49,38.49,38.46,38.49,30400.0,25.8995,25.8995,25.8793,25.8995,30400.0
2008-08-28 13:20:00,38.49,38.49,38.44,38.45,31600.0,25.8995,25.8995,25.8658,25.8726,31600.0
2008-08-28 13:30:00,38.45,38.47,38.45,38.47,30400.0,25.8726,25.886,25.8726,25.886,30400.0
2008-08-28 13:40:00,38.47,38.49,38.42,38.42,40200.0,25.886,25.8995,25.8524,25.8524,40200.0
2008-08-28 13:50:00,38.42,38.44,38.41,38.41,41800.0,25.8524,25.8658,25.8457,25.8457,41800.0
2008-08-28 14:00:00,38.42,38.42,38.33,38.33,50000.0,25.8524,25.8524,25.7918,25.7918,50000.0
2008-08-28 14:10:00,38.33,38.35,38.33,38.35,63200.0,25.7918,25.8053,25.7918,25.8053,63200.0
2008-08-28 14:20:00,38.35,38.35,38.32,38.34,52600.0,25.8053,25.8053,25.7851,25.7985,52600.0
2008-08-28 14:30:00,38.35,38.4,38.35,38.4,52800.0,25.8053,25.8389,25.8053,25.8389,52800.0
2008-08-28 14:40:00,38.4,38.41,38.38,38.41,59800.0,25.8389,25.8457,25.8255,25.8457,59800.0
2008-08-28 14:50:00,38.41,38.41,38.35,38.36,63800.0,25.8457,25.8457,25.8053,25.812,63800.0
2008-08-28 15:00:00,38.36,38.41,38.36,38.4,55000.0,25.812,25.8457,25.812,25.8389,55000.0
2008-08-28 15:10:00,38.4,38.41,38.38,38.4,47800.0,25.8389,25.8457,25.8255,25.8389,47800.0
2008-08-28 15:20:00,38.4,38.46,38.38,38.46,113400.0,25.8389,25.8793,25.8255,25.8793,113400.0
2008-08-28 15:30:00,38.45,38.47,38.4,38.4,65000.0,25.8726,25.886,25.8389,25.8389,65000.0
2008-08-28 15:40:00,38.4,38.42,38.35,38.4,130800.0,25.8389,25.8524,25.8053,25.8389,130800.0
2008-08-28 15:50:00,38.4,38.41,38.35,38.38,178200.0,25.8389,25.8457,25.8053,25.8255,178200.0
2008-08-29 09:30:00,38.26,38.38,38.21,38.38,163400.0,25.7447,25.8255,25.7111,25.8255,163400.0
2008-08-29 09:40:00,38.38,38.55,38.38,38.51,70400.0,25.8255,25.9399,25.8255,25.9129,70400.0
2008-08-29 09:50:00,38.51,38.54,38.42,38.46,75400.0,25.9129,25.9331,25.8524,25.8793,75400.0
2008-08-29 10:00:00,38.45,38.48,38.4,38.44,33600.0,25.8726,25.8928,25.8389,25.8658,33600.0
2008-08-29 10:10:00,38.43,38.49,38.4,38.42,35000.0,25.8591,25.8995,25.8389,25.8524,35000.0
2008-08-29 10:20:00,38.42,38.45,38.38,38.38,48000.0,25.8524,25.8726,25.8255,25.8255,48000.0
2008-08-29 10:30:00,38.38,38.41,38.33,38.35,59600.0,25.8255,25.8457,25.7918,25.8053,59600.0
2008-08-29 10:40:00,38.35,38.38,38.32,38.38,38400.0,25.8053,25.8255,25.7851,25.8255,38400.0
2008-08-29 10:50:00,38.38,38.38,38.32,38.32,28600.0,25.8255,25.8255,25.7851,25.7851,28600.0
2008-08-29 11:00:00,38.32,38.34,38.3,38.32,44200.0,25.7851,25.7985,25.7716,25.7851,44200.0
2008-08-29 11:10:00,38.32,38.33,38.27,38.3,34200.0,25.7851,25.7918,25.7514,25.7716,34200.0
2008-08-29 11:20:00,38.3,38.32,38.25,38.25,46000.0,25.7716,25.7851,25.738,25.738,46000.0
2008-08-29 11:30:00,38.25,38.27,38.19,38.21,52000.0,25.738,25.7514,25.6976,25.7111,52000.0
2008-08-29 11:40:00,38.21,38.26,38.17,38.18,30400.0,25.7111,25.7447,25.6842,25.6909,30400.0
2008-08-29 11:50:00,38.18,38.24,38.18,38.23,21000.0,25.6909,25.7313,25.6909,25.7245,21000.0
2008-08-29 12:00:00,38.23,38.23,38.11,38.13,37200.0,25.7245,25.7245,25.6438,25.6572,37200.0
2008-08-29 12:10:00,38.13,38.13,38.12,38.13,30000.0,25.6572,25.6572,25.6505,25.6572,30000.0
2008-08-29 12:20:00,38.13,38.14,38.1,38.1,20400.0,25.6572,25.664,25.6371,25.6371,20400.0
2008-08-29 12:30:00,38.1,38.14,38.09,38.13,15200.0,25.6371,25.664,25.6303,25.6572,15200.0
2008-08-29 12:40:00,38.13,38.13,38.09,38.1,21800.0,25.6572,25.6572,25.6303,25.6371,21800.0
2008-08-29 12:50:00,38.1,38.17,38.1,38.15,30800.0,25.6371,25.6842,25.6371,25.6707,30800.0
2008-08-29 13:00:00,38.15,38.21,38.13,38.17,73400.0,25.6707,25.7111,25.6572,25.6842,73400.0
2008-08-29 13:10:00,38.17,38.25,38.17,38.23,106800.0,25.6842,25.738,25.6842,25.7245,106800.0
2008-08-29 13:20:00,38.23,38.3,38.21,38.25,72000.0,25.7245,25.7716,25.7111,25.738,72000.0
2008-08-29 13:30:00,38.25,38.28,38.18,38.18,48600.0,25.738,25.7582,25.6909,25.6909,48600.0
2008-08-29 13:40:00,38.18,38.19,38.18,38.18,26600.0,25.6909,25.6976,25.6909,25.6909,26600.0
2008-08-29 13:50:00,38.18,38.19,38.16,38.17,65800.0,25.6909,25.6976,25.6774,25.6842,65800.0
2008-08-29 14:00:00,38.18,38.26,38.18,38.23,42200.0,25.6909,25.7447,25.6909,25.7245,42200.0
2008-08-29 14:10:00,38.23,38.24,38.19,38.22,25600.0,25.7245,25.7313,25.6976,25.7178,25600.0
2008-08-29 14:20:00,38.21,38.21,38.13,38.19,37600.0,25.7111,25.7111,25.6572,25.6976,37600.0
2008-08-29 14:30:00,38.19,38.19,38.12,38.12,67800.0,25.6976,25.6976,25.6505,25.6505,67800.0
2008-08-29 14:40:00,38.11,38.12,38.06,38.08,50000.0,25.6438,25.6505,25.6101,25.6236,50000.0
2008-08-29 14:50:00,38.09,38.09,38.08,38.08,34000.0,25.6303,25.6303,25.6236,25.6236,34000.0
2008-08-29 15:00:00,38.09,38.17,38.09,38.17,64400.0,25.6303,25.6842,25.6303,25.6842,64400.0
2008-08-29 15:10:00,38.16,38.18,38.15,38.16,50200.0,25.6774,25.6909,25.6707,25.6774,50200.0
2008-08-29 15:20:00,38.16,38.18,38.15,38.15,103400.0,25.6774,25.6909,25.6707,25.6707,103400.0
2008-08-29 15:30:00,38.15,38.16,38.12,38.15,88200.0,25.6707,25.6774,25.6505,25.6707,88200.0
2008-08-29 15:40:00,38.15,38.15,38.04,38.09,172000.0,25.6707,25.6707,25.5967,25.6303,172000.0
2008-08-29 15:50:00,38.08,38.08,38.02,38.02,251200.0,25.6236,25.6236,25.5832,25.5832,251200.0
2008-09-02 09:30:00,38.29,38.69,38.19,38.56,223400.0,25.7649,26.0341,25.6976,25.9466,223400.0
2008-09-02 09:40:00,38.57,38.72,38.54,38.7,131200.0,25.9533,26.0542,25.9331,26.0408,131200.0
2008-09-02 09:50:00,38.71,38.77,38.68,38.72,120800.0,26.0475,26.0879,26.0273,26.0542,120800.0
2008-09-02 10:00:00,38.73,38.79,38.68,38.68,137800.0,26.061,26.1013,26.0273,26.0273,137800.0
2008-09-02 10:10:00,38.68,38.74,38.65,38.65,140200.0,26.0273,26.0677,26.0071,26.0071,140200.0
2008-09-02 10:20:00,38.66,38.67,38.58,38.64,93000.0,26.0139,26.0206,25.96,26.0004,93000.0
2008-09-02 10:30:00,38.65,38.67,38.57,38.63,70800.0,26.0071,26.0206,25.9533,25.9937,70800.0
2008-09-02 10:40:00,38.63,38.64,38.55,38.63,65400.0,25.9937,26.0004,25.9399,25.9937,65400.0
2008-09-02 10:50:00,38.63,38.65,38.54,38.62,58600.0,25.9937,26.0071,25.9331,25.987,58600.0
2008-09-02 11:00:00,38.63,38.66,38.6,38.61,97800.0,25.9937,26.0139,25.9735,25.9802,97800.0
2008-09-02 11:10:00,38.61,38.71,38.59,38.61,80200.0,25.9802,26.0475,25.9668,25.9802,80200.0
2008-09-02 11:20:00,38.6,38.66,38.55,38.63,86600.0,25.9735,26.0139,25.9399,25.9937,86600.0
2008-09-02 11:30:00,38.63,38.68,38.63,38.65,75000.0,25.9937,26.0273,25.9937,26.0071,75000.0
2008-09-02 11:40:00,38.65,38.73,38.65,38.7,65000.0,26.0071,26.061,26.0071,26.0408,65000.0
2008-09-02 11:50:00,38.71,38.73,38.67,38.69,79800.0,26.0475,26.061,26.0206,26.0341,79800.0
2008-09-02 12:00:00,38.7,38.73,38.68,38.73,61200.0,26.0408,26.061,26.0273,26.061,61200.0
2008-09-02 12:10:00,38.73,38.79,38.71,38.71,103600.0,26.061,26.1013,26.0475,26.0475,103600.0
2008-09-02 12:20:00,38.72,38.72,38.56,38.57,51400.0,26.0542,26.0542,25.9466,25.9533,51400.0
2008-09-02 12:30:00,38.57,38.59,38.54,38.55,67600.0,25.9533,25.9668,25.9331,25.9399,67600.0
2008-09-02 12:40:00,38.55,38.55,38.48,38.49,82400.0,25.9399,25.9399,25.8928,25.8995,82400.0
2008-09-02 12:50:00,38.48,38.52,38.47,38.5,82000.0,25.8928,25.9197,25.886,25.9062,82000.0
2008-09-02 13:00:00,38.49,38.5,38.46,38.46,49800.0,25.8995,25.9062,25.8793,25.8793,49800.0
2008-09-02 13:10:00,38.46,38.5,38.46,38.47,67600.0,25.8793,25.9062,25.8793,25.886,67600.0
2008-09-02 13:20:00,38.48,38.48,38.46,38.47,43600.0,25.8928,25.8928,25.8793,25.886,43600.0
2008-09-02 13:30:00,38.47,38.51,38.47,38.49,61200.0,25.886,25.9129,25.886,25.8995,61200.0
2008-09-02 13:40:00,38.49,38.52,38.47,38.48,69800.0,25.8995,25.9197,25.886,25.8928,69800.0
2008-09-02 13:50:00,38.48,38.49,38.38,38.45,80000.0,25.8928,25.8995,25.8255,25.8726,80000.0
2008-09-02 14:00:00,38.44,38.52,38.42,38.46,79800.0,25.8658,25.9197,25.8524,25.8793,79800.0
2008-09-02 14:10:00,38.46,38.47,38.34,38.35,72200.0,25.8793,25.886,25.7985,25.8053,72200.0
2008-09-02 14:20:00,38.35,38.5,38.35,38.44,72200.0,25.8053,25.9062,25.8053,25.8658,72200.0
2008-09-02 14:30:00,38.45,38.49,38.43,38.44,58000.0,25.8726,25.8995,25.8591,25.8658,58000.0
2008-09-02 14:40:00,38.43,38.49,38.43,38.47,73200.0,25.8591,25.8995,25.8591,25.886,73200.0
2008-09-02 14:50:00,38.47,38.49,38.39,38.42,69200.0,25.886,25.8995,25.8322,25.8524,69200.0
2008-09-02 15:00:00,38.42,38.49,38.42,38.48,100000.0,25.8524,25.8995,25.8524,25.8928,100000.0
2008-09-02 15:10:00,38.48,38.49,38.45,38.46,88800.0,25.8928,25.8995,25.8726,25.8793,88800.0
2008-09-02 15:20:00,38.46,38.51,38.45,38.5,107600.0,25.8793,25.9129,25.8726,25.9062,107600.0
2008-09-02 15:30:00,38.5,38.52,38.47,38.49,249800.0,25.9062,25.9197,25.886,25.8995,249800.0
2008-09-02 15:40:00,38.49,38.49,38.36,38.4,242400.0,25.8995,25.8995,25.812,25.8389,242400.0
2008-09-02 15:50:00,38.4,38.42,38.34,38.38,277200.0,25.8389,25.8524,25.7985,25.8255,277200.0
2008-09-03 09:30:00,38.04,38.51,38.04,38.26,163400.0,25.5967,25.9129,25.5967,25.7447,163400.0
2008-09-03 09:40:00,38.26,38.4,38.13,38.39,205200.0,25.7447,25.8389,25.6572,25.8322,205200.0
2008-09-03 09:50:00,38.39,38.5,38.25,38.46,189200.0,25.8322,25.9062,25.738,25.8793,189200.0
2008-09-03 10:00:00,38.46,38.61,38.43,38.46,221000.0,25.8793,25.9802,25.8591,25.8793,221000.0
2008-09-03 10:10:00,38.45,38.46,38.35,38.42,223200.0,25.8726,25.8793,25.8053,25.8524,223200.0
2008-09-03 10:20:00,38.42,38.57,38.42,38.55,127000.0,25.8524,25.9533,25.8524,25.9399,127000.0
2008-09-03 10:30:00,38.54,38.74,38.54,38.71,146600.0,25.9331,26.0677,25.9331,26.0475,146600.0
2008-09-03 10:40:00,38.71,38.76,38.66,38.69,186600.0,26.0475,26.0812,26.0139,26.0341,186600.0
2008-09-03 10:50:00,38.69,38.7,38.59,38.63,213000.0,26.0341,26.0408,25.9668,25.9937,213000.0
2008-09-03 11:00:00,38.63,38.73,38.62,38.71,122000.0,25.9937,26.061,25.987,26.0475,122000.0
2008-09-03 11:10:00,38.71,38.71,38.52,38.55,100800.0,26.0475,26.0475,25.9197,25.9399,100800.0
2008-09-03 11:20:00,38.55,38.59,38.52,38.53,83800.0,25.9399,25.9668,25.9197,25.9264,83800.0
2008-09-03 11:30:00,38.54,38.54,38.48,38.49,68000.0,25.9331,25.9331,25.8928,25.8995,68000.0
2008-09-03 11:40:00,38.49,38.49,38.38,38.38,77200.0,25.8995,25.8995,25.8255,25.8255,77200.0
2008-09-03 11:50:00,38.38,38.44,38.37,38.41,45800.0,25.8255,25.8658,25.8187,25.8457,45800.0
2008-09-03 12:00:00,38.41,38.46,38.37,38.39,66000.0,25.8457,25.8793,25.8187,25.8322,66000.0
2008-09-03 12:10:00,38.38,38.43,38.37,38.41,59200.0,25.8255,25.8591,25.8187,25.8457,59200.0
2008-09-03 12:20:00,38.41,38.46,38.37,38.45,82600.0,25.8457,25.8793,25.8187,25.8726,82600.0
2008-09-03 12:30:00,38.45,38.46,38.34,38.41,74400.0,25.8726,25.8793,25.7985,25.8457,74400.0
2008-09-03 12:40:00,38.41,38.41,38.37,38.38,45600.0,25.8457,25.8457,25.8187,25.8255,45600.0
2008-09-03 12:50:00,38.38,38.42,38.34,38.35,53600.0,25.8255,25.8524,25.7985,25.8053,53600.0
2008-09-03 13:00:00,38.35,38.36,38.28,38.35,88000.0,25.8053,25.812,25.7582,25.8053,88000.0
2008-09-03 13:10:00,38.34,38.38,38.32,38.35,57400.0,25.7985,25.8255,25.7851,25.8053,57400.0
2008-09-03 13:20:00,38.35,38.36,38.3,38.36,74800.0,25.8053,25.812,25.7716,25.812,74800.0
2008-09-03 13:30:00,38.35,38.38,38.31,38.33,50800.0,25.8053,25.8255,25.7784,25.7918,50800.0
2008-09-03 13:40:00,38.34,38.35,38.28,38.31,85200.0,25.7985,25.8053,25.7582,25.7784,85200.0
2008-09-03 13:50:00,38.32,38.35,38.29,38.35,75400.0,25.7851,25.8053,25.7649,25.8053,75400.0
2008-09-03 14:00:00,38.35,38.42,38.3,38.39,197200.0,25.8053,25.8524,25.7716,25.8322,197200.0
2008-09-03 14:10:00,38.4,38.4,38.32,38.35,81600.0,25.8389,25.8389,25.7851,25.8053,81600.0
2008-09-03 14:20:00,38.36,38.4,38.32,38.4,102200.0,25.812,25.8389,25.7851,25.8389,102200.0
2008-09-03 14:30:00,38.4,38.44,38.37,38.43,105400.0,25.8389,25.8658,25.8187,25.8591,105400.0
2008-09-03 14:40:00,38.43,38.46,38.38,38.38,99400.0,25.8591,25.8793,25.8255,25.8255,99400.0
2008-09-03 14:50:00,38.38,38.41,38.34,38.4,84000.0,25.8255,25.8457,25.7985,25.8389,84000.0
2008-09-03 15:00:00,38.4,38.42,38.35,38.39,200200.0,25.8389,25.8524,25.8053,25.8322,200200.0
2008-09-03 15:10:00,38.4,38.46,38.37,38.44,181000.0,25.8389,25.8793,25.8187,25.8658,181000.0
2008-09-03 15:20:00,38.45,38.56,38.4,38.47,187600.0,25.8726,25.9466,25.8389,25.886,187600.0
2008-09-03 15:30:00,38.47,38.56,38.43,38.52,183600.0,25.886,25.9466,25.8591,25.9197,183600.0
2008-09-03 15:40:00,38.52,38.53,38.46,38.48,237400.0,25.9197,25.9264,25.8793,25.8928,237400.0
2008-09-03 15:50:00,38.47,38.57,38.46,38.55,368800.0,25.886,25.9533,25.8793,25.9399,368800.0
2008-09-04 09:30:00,38.42,38.66,38.32,38.51,178600.0,25.8524,26.0139,25.7851,25.9129,178600.0
2008-09-04 09:40:00,38.52,38.52,38.27,38.38,127600.0,25.9197,25.9197,25.7514,25.8255,127600.0
2008-09-04 09:50:00,38.4,38.74,38.4,38.62,202200.0,25.8389,26.0677,25.8389,25.987,202200.0
2008-09-04 10:00:00,38.62,38.74,38.45,38.74,167800.0,25.987,26.0677,25.8726,26.0677,167800.0
2008-09-04 10:10:00,38.74,38.78,38.68,38.72,172600.0,26.0677,26.0946,26.0273,26.0542,172600.0
2008-09-04 10:20:00,38.71,38.84,38.68,38.83,236200.0,26.0475,26.135,26.0273,26.1283,236200.0
2008-09-04 10:30:00,38.84,38.84,38.54,38.57,252800.0,26.135,26.135,25.9331,25.9533,252800.0
2008-09-04 10:40:00,38.57,38.58,38.46,38.51,95800.0,25.9533,25.96,25.8793,25.9129,95800.0
2008-09-04 10:50:00,38.5,38.58,38.5,38.52,204800.0,25.9062,25.96,25.9062,25.9197,204800.0
2008-09-04 11:00:00,38.52,38.64,38.47,38.62,134600.0,25.9197,26.0004,25.886,25.987,134600.0
2008-09-04 11:10:00,38.63,38.72,38.58,38.72,147200.0,25.9937,26.0542,25.96,26.0542,147200.0
2008-09-04 11:20:00,38.72,38.75,38.6,38.74,133600.0,26.0542,26.0744,25.9735,26.0677,133600.0
2008-09-04 11:30:00,38.74,38.74,38.58,38.62,109800.0,26.0677,26.0677,25.96,25.987,109800.0
2008-09-04 11:40:00,38.62,38.63,38.53,38.55,124600.0,25.987,25.9937,25.9264,25.9399,124600.0
2008-09-04 11:50:00,38.56,38.59,38.47,38.48,130600.0,25.9466,25.9668,25.886,25.8928,130600.0
2008-09-04 12:00:00,38.48,38.53,38.46,38.51,110800.0,25.8928,25.9264,25.8793,25.9129,110800.0
2008-09-04 12:10:00,38.51,38.57,38.46,38.53,113000.0,25.9129,25.9533,25.8793,25.9264,113000.0
2008-09-04 12:20:00,38.54,38.55,38.47,38.55,88000.0,25.9331,25.9399,25.886,25.9399,88000.0
2008-09-04 12:30:00,38.55,38.6,38.54,38.55,81400.0,25.9399,25.9735,25.9331,25.9399,81400.0
2008-09-04 12:40:00,38.54,38.54,38.5,38.52,77600.0,25.9331,25.9331,25.9062,25.9197,77600.0
2008-09-04 12:50:00,38.53,38.54,38.5,38.53,55600.0,25.9264,25.9331,25.9062,25.9264,55600.0
2008-09-04 13:00:00,38.54,38.63,38.51,38.62,177200.0,25.9331,25.9937,25.9129,25.987,177200.0
2008-09-04 13:10:00,38.62,38.65,38.59,38.6,159000.0,25.987,26.0071,25.9668,25.9735,159000.0
2008-09-04 13:20:00,38.59,38.59,38.49,38.51,81400.0,25.9668,25.9668,25.8995,25.9129,81400.0
2008-09-04 13:30:00,38.51,38.51,38.38,38.44,111000.0,25.9129,25.9129,25.8255,25.8658,111000.0
2008-09-04 13:40:00,38.44,38.48,38.41,38.45,142800.0,25.8658,25.8928,25.8457,25.8726,142800.0
2008-09-04 13:50:00,38.45,38.47,38.41,38.46,73600.0,25.8726,25.886,25.8457,25.8793,73600.0
2008-09-04 14:00:00,38.46,38.47,38.33,38.33,97800.0,25.8793,25.886,25.7918,25.7918,97800.0
2008-09-04 14:10:00,38.33,38.35,38.24,38.24,180400.0,25.7918,25.8053,25.7313,25.7313,180400.0
2008-09-04 14:20:00,38.25,38.33,38.22,38.3,194800.0,25.738,25.7918,25.7178,25.7716,194800.0
2008-09-04 14:30:00,38.29,38.38,38.29,38.38,139000.0,25.7649,25.8255,25.7649,25.8255,139000.0
2008-09-04 14:40:00,38.38,38.4,38.31,38.35,104600.0,25.8255,25.8389,25.7784,25.8053,104600.0
2008-09-04 14:50:00,38.35,38.43,38.35,38.41,137200.0,25.8053,25.8591,25.8053,25.8457,137200.0
2008-09-04 15:00:00,38.43,38.43,38.38,38.38,148800.0,25.8591,25.8591,25.8255,25.8255,148800.0
2008-09-04 15:10:00,38.38,38.42,38.27,38.29,219200.0,25.8255,25.8524,25.7514,25.7649,219200.0
2008-09-04 15:20:00,38.27,38.29,38.18,38.18,213800.0,25.7514,25.7649,25.6909,25.6909,213800.0
2008-09-04 15:30:00,38.18,38.32,38.15,38.31,277000.0,25.6909,25.7851,25.6707,25.7784,277000.0
2008-09-04 15:40:00,38.31,38.31,38.21,38.31,348600.0,25.7784,25.7784,25.7111,25.7784,348600.0
2008-09-04 15:50:00,38.3,38.32,38.19,38.21,342000.0,25.7716,25.7851,25.6976,25.7111,342000.0
2008-09-05 09:30:00,38.24,38.24,37.92,38.17,195600.0,25.7313,25.7313,25.5159,25.6842,195600.0
2008-09-05 09:40:00,38.17,38.32,38.15,38.16,153800.0,25.6842,25.7851,25.6707,25.6774,153800.0
2008-09-05 09:50:00,38.16,38.34,38.15,38.3,179400.0,25.6774,25.7985,25.6707,25.7716,179400.0
2008-09-05 10:00:00,38.3,38.4,38.22,38.35,181000.0,25.7716,25.8389,25.7178,25.8053,181000.0
2008-09-05 10:10:00,38.35,38.38,38.23,38.27,150400.0,25.8053,25.8255,25.7245,25.7514,150400.0
2008-09-05 10:20:00,38.27,38.34,38.17,38.21,218800.0,25.7514,25.7985,25.6842,25.7111,218800.0
2008-09-05 10:30:00,38.21,38.24,38.18,38.18,119600.0,25.7111,25.7313,25.6909,25.6909,119600.0
2008-09-05 10:40:00,38.18,38.18,38.02,38.04,131000.0,25.6909,25.6909,25.5832,25.5967,131000.0
2008-09-05 10:50:00,38.05,38.11,38.0,38.01,115000.0,25.6034,25.6438,25.5698,25.5765,115000.0
2008-09-05 11:00:00,38.01,38.04,37.92,38.04,80400.0,25.5765,25.5967,25.5159,25.5967,80400.0
2008-09-05 11:10:00,38.03,38.08,38.0,38.08,163000.0,25.59,25.6236,25.5698,25.6236,163000.0
2008-09-05 11:20:00,38.07,38.18,38.07,38.16,181800.0,25.6169,25.6909,25.6169,25.6774,181800.0
2008-09-05 11:30:00,38.16,38.25,38.08,38.21,100600.0,25.6774,25.738,25.6236,25.7111,100600.0
2008-09-05 11:40:00,38.21,38.3,38.2,38.29,151800.0,25.7111,25.7716,25.7043,25.7649,151800.0
2008-09-05 11:50:00,38.3,38.41,38.27,38.4,170400.0,25.7716,25.8457,25.7514,25.8389,170400.0
2008-09-05 12:00:00,38.4,38.45,38.34,38.34,162200.0,25.8389,25.8726,25.7985,25.7985,162200.0
2008-09-05 12:10:00,38.35,38.35,38.28,38.33,102000.0,25.8053,25.8053,25.7582,25.7918,102000.0
2008-09-05 12:20:00,38.33,38.42,38.31,38.42,110600.0,25.7918,25.8524,25.7784,25.8524,110600.0
2008-09-05 12:30:00,38.42,38.46,38.35,38.38,115200.0,25.8524,25.8793,25.8053,25.8255,115200.0
2008-09-05 12:40:00,38.4,38.52,38.38,38.45,160200.0,25.8389,25.9197,25.8255,25.8726,160200.0
2008-09-05 12:50:00,38.44,38.48,38.41,38.45,147600.0,25.8658,25.8928,25.8457,25.8726,147600.0
2008-09-05 13:00:00,38.45,38.48,38.43,38.44,82600.0,25.8726,25.8928,25.8591,25.8658,82600.0
2008-09-05 13:10:00,38.44,38.44,38.38,38.41,93200.0,25.8658,25.8658,25.8255,25.8457,93200.0
2008-09-05 13:20:00,38.41,38.41,38.38,38.4,94800.0,25.8457,25.8457,25.8255,25.8389,94800.0
2008-09-05 13:30:00,38.4,38.42,38.35,38.35,162200.0,25.8389,25.8524,25.8053,25.8053,162200.0
2008-09-05 13:40:00,38.36,38.42,38.36,38.4,119600.0,25.812,25.8524,25.812,25.8389,119600.0
2008-09-05 13:50:00,38.39,38.41,38.38,38.41,89600.0,25.8322,25.8457,25.8255,25.8457,89600.0
2008-09-05 14:00:00,38.41,38.41,38.35,38.38,92800.0,25.8457,25.8457,25.8053,25.8255,92800.0
2008-09-05 14:10:00,38.38,38.41,38.37,38.4,153400.0,25.8255,25.8457,25.8187,25.8389,153400.0
2008-09-05 14:20:00,38.4,38.43,38.38,38.42,150200.0,25.8389,25.8591,25.8255,25.8524,150200.0
2008-09-05 14:30:00,38.42,38.44,38.38,38.41,209200.0,25.8524,25.8658,25.8255,25.8457,209200.0
2008-09-05 14:40:00,38.41,38.47,38.41,38.47,151000.0,25.8457,25.886,25.8457,25.886,151000.0
2008-09-05 14:50:00,38.46,38.54,38.44,38.52,143400.0,25.8793,25.9331,25.8658,25.9197,143400.0
2008-09-05 15:00:00,38.52,38.56,38.46,38.46,186000.0,25.9197,25.9466,25.8793,25.8793,186000.0
2008-09-05 15:10:00,38.45,38.57,38.45,38.56,160000.0,25.8726,25.9533,25.8726,25.9466,160000.0
2008-09-05 15:20:00,38.56,38.58,38.51,38.58,171600.0,25.9466,25.96,25.9129,25.96,171600.0
2008-09-05 15:30:00,38.58,38.6,38.56,38.57,173800.0,25.96,25.9735,25.9466,25.9533,173800.0
2008-09-05 15:40:00,38.58,38.58,38.51,38.51,244000.0,25.96,25.96,25.9129,25.9129,244000.0
2008-09-05 15:50:00,38.51,38.55,38.49,38.52,319600.0,25.9129,25.9399,25.8995,25.9197,319600.0
2008-09-08 09:30:00,38.79,39.0,38.66,38.78,256600.0,26.1013,26.2427,26.0139,26.0946,256600.0
2008-09-08 09:40:00,38.8,38.99,38.72,38.99,227400.0,26.1081,26.2359,26.0542,26.2359,227400.0
2008-09-08 09:50:00,38.98,39.0,38.94,38.99,184200.0,26.2292,26.2427,26.2023,26.2359,184200.0
2008-09-08 10:00:00,38.99,39.08,38.98,39.03,265200.0,26.2359,26.2965,26.2292,26.2628,265200.0
2008-09-08 10:10:00,39.04,39.11,39.04,39.1,139800.0,26.2696,26.3167,26.2696,26.3099,139800.0
2008-09-08 10:20:00,39.1,39.22,39.09,39.15,158800.0,26.3099,26.3907,26.3032,26.3436,158800.0
2008-09-08 10:30:00,39.16,39.29,39.16,39.27,154200.0,26.3503,26.4378,26.3503,26.4243,154200.0
2008-09-08 10:40:00,39.27,39.29,39.15,39.18,115600.0,26.4243,26.4378,26.3436,26.3638,115600.0
2008-09-08 10:50:00,39.17,39.18,39.05,39.05,144600.0,26.357,26.3638,26.2763,26.2763,144600.0
2008-09-08 11:00:00,39.04,39.16,38.89,39.13,326000.0,26.2696,26.3503,26.1686,26.3301,326000.0
2008-09-08 11:10:00,39.13,39.22,39.09,39.09,168600.0,26.3301,26.3907,26.3032,26.3032,168600.0
2008-09-08 11:20:00,39.09,39.16,39.08,39.16,322200.0,26.3032,26.3503,26.2965,26.3503,322200.0
2008-09-08 11:30:00,39.16,39.29,39.14,39.27,192200.0,26.3503,26.4378,26.3369,26.4243,192200.0
2008-09-08 11:40:00,39.28,39.3,39.23,39.28,231200.0,26.4311,26.4445,26.3974,26.4311,231200.0
2008-09-08 11:50:00,39.28,39.34,39.2,39.29,185800.0,26.4311,26.4714,26.3772,26.4378,185800.0
2008-09-08 12:00:00,39.29,39.33,39.19,39.23,114000.0,26.4378,26.4647,26.3705,26.3974,114000.0
2008-09-08 12:10:00,39.23,39.23,39.15,39.21,114800.0,26.3974,26.3974,26.3436,26.384,114800.0
2008-09-08 12:20:00,39.21,39.28,39.2,39.25,79800.0,26.384,26.4311,26.3772,26.4109,79800.0
2008-09-08 12:30:00,39.25,39.35,39.25,39.32,150400.0,26.4109,26.4782,26.4109,26.458,150400.0
2008-09-08 12:40:00,39.32,39.37,39.3,39.35,177400.0,26.458,26.4916,26.4445,26.4782,177400.0
2008-09-08 12:50:00,39.35,39.4,39.35,39.4,131000.0,26.4782,26.5118,26.4782,26.5118,131000.0
2008-09-08 13:00:00,39.4,39.43,39.32,39.32,166000.0,26.5118,26.532,26.458,26.458,166000.0
2008-09-08 13:10:00,39.33,39.39,39.32,39.37,93200.0,26.4647,26.5051,26.458,26.4916,93200.0
2008-09-08 13:20:00,39.36,39.41,39.35,39.39,101200.0,26.4849,26.5185,26.4782,26.5051,101200.0
2008-09-08 13:30:00,39.39,39.43,39.37,39.4,167600.0,26.5051,26.532,26.4916,26.5118,167600.0
2008-09-08 13:40:00,39.4,39.41,39.33,39.33,107400.0,26.5118,26.5185,26.4647,26.4647,107400.0
2008-09-08 13:50:00,39.33,39.38,39.29,39.37,107000.0,26.4647,26.4984,26.4378,26.4916,107000.0
2008-09-08 14:00:00,39.38,39.49,39.35,39.43,190600.0,26.4984,26.5724,26.4782,26.532,190600.0
2008-09-08 14:10:00,39.44,39.49,39.4,39.48,194200.0,26.5387,26.5724,26.5118,26.5656,194200.0
2008-09-08 14:20:00,39.47,39.5,39.43,39.44,182800.0,26.5589,26.5791,26.532,26.5387,182800.0
2008-09-08 14:30:00,39.44,39.48,39.42,39.43,130000.0,26.5387,26.5656,26.5253,26.532,130000.0
2008-09-08 14:40:00,39.43,39.45,39.38,39.44,180800.0,26.532,26.5455,26.4984,26.5387,180800.0
2008-09-08 14:50:00,39.44,39.51,39.44,39.5,168000.0,26.5387,26.5858,26.5387,26.5791,168000.0
2008-09-08 15:00:00,39.5,39.54,39.46,39.47,191200.0,26.5791,26.606,26.5522,26.5589,191200.0
2008-09-08 15:10:00,39.46,39.5,39.43,39.49,228000.0,26.5522,26.5791,26.532,26.5724,228000.0
2008-09-08 15:20:00,39.49,39.56,39.49,39.56,251600.0,26.5724,26.6195,26.5724,26.6195,251600.0
2008-09-08 15:30:00,39.56,39.67,39.55,39.66,279200.0,26.6195,26.6935,26.6127,26.6868,279200.0
2008-09-08 15:40:00,39.67,39.7,39.65,39.68,349000.0,26.6935,26.7137,26.68,26.7002,349000.0
2008-09-08 15:50:00,39.68,39.69,39.54,39.62,608200.0,26.7002,26.7069,26.606,26.6598,608200.0
2008-09-09 09:30:00,39.69,39.69,39.35,39.42,380200.0,26.7069,26.7069,26.4782,26.5253,380200.0
2008-09-09 09:40:00,39.42,39.52,39.35,39.52,338800.0,26.5253,26.5926,26.4782,26.5926,338800.0
2008-09-09 09:50:00,39.55,39.63,39.51,39.6,159200.0,26.6127,26.6666,26.5858,26.6464,159200.0
2008-09-09 10:00:00,39.6,39.77,39.54,39.61,205600.0,26.6464,26.7608,26.606,26.6531,205600.0
2008-09-09 10:10:00,39.62,39.66,39.49,39.52,158200.0,26.6598,26.6868,26.5724,26.5926,158200.0
2008-09-09 10:20:00,39.52,39.71,39.52,39.6,174800.0,26.5926,26.7204,26.5926,26.6464,174800.0
2008-09-09 10:30:00,39.6,39.63,39.54,39.58,112400.0,26.6464,26.6666,26.606,26.6329,112400.0
2008-09-09 10:40:00,39.58,39.6,39.49,39.49,117000.0,26.6329,26.6464,26.5724,26.5724,117000.0
2008-09-09 10:50:00,39.49,39.66,39.45,39.6,160400.0,26.5724,26.6868,26.5455,26.6464,160400.0
2008-09-09 11:00:00,39.59,39.6,39.53,39.54,92400.0,26.6397,26.6464,26.5993,26.606,92400.0
2008-09-09 11:10:00,39.54,39.55,39.41,39.47,184600.0,26.606,26.6127,26.5185,26.5589,184600.0
2008-09-09 11:20:00,39.48,39.55,39.42,39.45,124000.0,26.5656,26.6127,26.5253,26.5455,124000.0
2008-09-09 11:30:00,39.46,39.56,39.45,39.52,150400.0,26.5522,26.6195,26.5455,26.5926,150400.0
2008-09-09 11:40:00,39.52,39.63,39.5,39.63,203800.0,26.5926,26.6666,26.5791,26.6666,203800.0
2008-09-09 11:50:00,39.63,39.65,39.51,39.51,173600.0,26.6666,26.68,26.5858,26.5858,173600.0
2008-09-09 12:00:00,39.52,39.52,39.45,39.49,72400.0,26.5926,26.5926,26.5455,26.5724,72400.0
2008-09-09 12:10:00,39.49,39.57,39.44,39.54,97600.0,26.5724,26.6262,26.5387,26.606,97600.0
2008-09-09 12:20:00,39.55,39.63,39.52,39.61,112200.0,26.6127,26.6666,26.5926,26.6531,112200.0
2008-09-09 12:30:00,39.61,39.69,39.58,39.63,207600.0,26.6531,26.7069,26.6329,26.6666,207600.0
2008-09-09 12:40:00,39.64,39.64,39.56,39.61,131400.0,26.6733,26.6733,26.6195,26.6531,131400.0
2008-09-09 12:50:00,39.6,39.62,39.57,39.59,103400.0,26.6464,26.6598,26.6262,26.6397,103400.0
2008-09-09 13:00:00,39.6,39.65,39.56,39.63,88200.0,26.6464,26.68,26.6195,26.6666,88200.0
2008-09-09 13:10:00,39.65,39.65,39.56,39.58,94400.0,26.68,26.68,26.6195,26.6329,94400.0
2008-09-09 13:20:00,39.59,39.6,39.52,39.55,127000.0,26.6397,26.6464,26.5926,26.6127,127000.0
2008-09-09 13:30:00,39.54,39.61,39.5,39.6,128000.0,26.606,26.6531,26.5791,26.6464,128000.0
2008-09-09 13:40:00,39.6,39.65,39.52,39.56,114800.0,26.6464,26.68,26.5926,26.6195,114800.0
2008-09-09 13:50:00,39.56,39.59,39.52,39.56,131000.0,26.6195,26.6397,26.5926,26.6195,131000.0
2008-09-09 14:00:00,39.56,39.59,39.55,39.55,132600.0,26.6195,26.6397,26.6127,26.6127,132600.0
2008-09-09 14:10:00,39.55,39.6,39.54,39.59,160200.0,26.6127,26.6464,26.606,26.6397,160200.0
2008-09-09 14:20:00,39.59,39.6,39.53,39.59,109600.0,26.6397,26.6464,26.5993,26.6397,109600.0
2008-09-09 14:30:00,39.59,39.59,39.52,39.54,179000.0,26.6397,26.6397,26.5926,26.606,179000.0
2008-09-09 14:40:00,39.54,39.56,39.5,39.53,160400.0,26.606,26.6195,26.5791,26.5993,160400.0
2008-09-09 14:50:00,39.53,39.53,39.48,39.49,120400.0,26.5993,26.5993,26.5656,26.5724,120400.0
2008-09-09 15:00:00,39.49,39.49,39.43,39.45,239600.0,26.5724,26.5724,26.532,26.5455,239600.0
2008-09-09 15:10:00,39.43,39.43,39.35,39.36,158000.0,26.532,26.532,26.4782,26.4849,158000.0
2008-09-09 15:20:00,39.35,39.44,39.34,39.41,152600.0,26.4782,26.5387,26.4714,26.5185,152600.0
2008-09-09 15:30:00,39.41,39.43,39.39,39.42,170200.0,26.5185,26.532,26.5051,26.5253,170200.0
2008-09-09 15:40:00,39.41,39.44,39.3,39.31,373000.0,26.5185,26.5387,26.4445,26.4513,373000.0
2008-09-09 15:50:00,39.3,39.37,39.3,39.31,355800.0,26.4445,26.4916,26.4445,26.4513,355800.0
2008-09-10 09:30:00,39.41,39.45,39.2,39.42,254200.0,26.5185,26.5455,26.3772,26.5253,254200.0
2008-09-10 09:40:00,39.43,39.56,39.41,39.56,178000.0,26.532,26.6195,26.5185,26.6195,178000.0
2008-09-10 09:50:00,39.55,39.6,39.47,39.52,170600.0,26.6127,26.6464,26.5589,26.5926,170600.0
2008-09-10 10:00:00,39.5,39.57,39.41,39.45,156400.0,26.5791,26.6262,26.5185,26.5455,156400.0
2008-09-10 10:10:00,39.44,39.48,39.38,39.42,160800.0,26.5387,26.5656,26.4984,26.5253,160800.0
2008-09-10 10:20:00,39.41,39.47,39.37,39.44,127600.0,26.5185,26.5589,26.4916,26.5387,127600.0
2008-09-10 10:30:00,39.44,39.57,39.38,39.5,211400.0,26.5387,26.6262,26.4984,26.5791,211400.0
2008-09-10 10:40:00,39.49,39.5,39.38,39.44,105200.0,26.5724,26.5791,26.4984,26.5387,105200.0
2008-09-10 10:50:00,39.46,39.49,39.39,39.48,116200.0,26.5522,26.5724,26.5051,26.5656,116200.0
2008-09-10 11:00:00,39.48,39.51,39.45,39.47,146800.0,26.5656,26.5858,26.5455,26.5589,146800.0
2008-09-10 11:10:00,39.47,39.57,39.46,39.56,98800.0,26.5589,26.6262,26.5522,26.6195,98800.0
2008-09-10 11:20:00,39.55,39.56,39.49,39.56,84200.0,26.6127,26.6195,26.5724,26.6195,84200.0
2008-09-10 11:30:00,39.56,39.72,39.55,39.68,176400.0,26.6195,26.7271,26.6127,26.7002,176400.0
2008-09-10 11:40:00,39.68,39.74,39.64,39.7,163800.0,26.7002,26.7406,26.6733,26.7137,163800.0
2008-09-10 11:50:00,39.7,39.73,39.62,39.67,131200.0,26.7137,26.7339,26.6598,26.6935,131200.0
2008-09-10 12:00:00,39.68,39.71,39.63,39.67,108600.0,26.7002,26.7204,26.6666,26.6935,108600.0
2008-09-10 12:10:00,39.66,39.67,39.55,39.56,116000.0,26.6868,26.6935,26.6127,26.6195,116000.0
2008-09-10 12:20:00,39.56,39.59,39.5,39.56,96800.0,26.6195,26.6397,26.5791,26.6195,96800.0
2008-09-10 12:30:00,39.56,39.57,39.5,39.51,91600.0,26.6195,26.6262,26.5791,26.5858,91600.0
2008-09-10 12:40:00,39.51,39.55,39.42,39.43,98000.0,26.5858,26.6127,26.5253,26.532,98000.0
2008-09-10 12:50:00,39.44,39.44,39.35,39.37,69800.0,26.5387,26.5387,26.4782,26.4916,69800.0
2008-09-10 13:00:00,39.35,39.38,39.29,39.29,90200.0,26.4782,26.4984,26.4378,26.4378,90200.0
2008-09-10 13:10:00,39.29,39.31,39.23,39.27,127600.0,26.4378,26.4513,26.3974,26.4243,127600.0
2008-09-10 13:20:00,39.27,39.29,39.25,39.26,179000.0,26.4243,26.4378,26.4109,26.4176,179000.0
2008-09-10 13:30:00,39.26,39.3,39.22,39.29,147800.0,26.4176,26.4445,26.3907,26.4378,147800.0
2008-09-10 13:40:00,39.29,39.31,39.26,39.27,46200.0,26.4378,26.4513,26.4176,26.4243,46200.0
2008-09-10 13:50:00,39.27,39.28,39.13,39.17,125200.0,26.4243,26.4311,26.3301,26.357,125200.0
2008-09-10 14:00:00,39.17,39.2,39.13,39.2,168400.0,26.357,26.3772,26.3301,26.3772,168400.0
2008-09-10 14:10:00,39.2,39.26,39.19,39.24,140600.0,26.3772,26.4176,26.3705,26.4041,140600.0
2008-09-10 14:20:00,39.24,39.27,39.23,39.26,157800.0,26.4041,26.4243,26.3974,26.4176,157800.0
2008-09-10 14:30:00,39.24,39.3,39.23,39.3,112200.0,26.4041,26.4445,26.3974,26.4445,112200.0
2008-09-10 14:40:00,39.3,39.33,39.28,39.31,86400.0,26.4445,26.4647,26.4311,26.4513,86400.0
2008-09-10 14:50:00,39.32,39.32,39.23,39.23,172800.0,26.458,26.458,26.3974,26.3974,172800.0
2008-09-10 15:00:00,39.23,39.27,39.2,39.24,148600.0,26.3974,26.4243,26.3772,26.4041,148600.0
2008-09-10 15:10:00,39.23,39.3,39.18,39.3,148400.0,26.3974,26.4445,26.3638,26.4445,148400.0
2008-09-10 15:20:00,39.29,39.3,39.18,39.2,156800.0,26.4378,26.4445,26.3638,26.3772,156800.0
2008-09-10 15:30:00,39.2,39.21,39.1,39.1,341800.0,26.3772,26.384,26.3099,26.3099,341800.0
2008-09-10 15:40:00,39.1,39.15,39.07,39.14,287400.0,26.3099,26.3436,26.2898,26.3369,287400.0
2008-09-10 15:50:00,39.13,39.17,39.04,39.09,399200.0,26.3301,26.357,26.2696,26.3032,399200.0
2008-09-11 09:30:00,38.92,38.98,38.63,38.77,280000.0,26.1888,26.2292,25.9937,26.0879,280000.0
2008-09-11 09:40:00,38.79,38.98,38.76,38.91,136200.0,26.1013,26.2292,26.0812,26.1821,136200.0
2008-09-11 09:50:00,38.9,39.08,38.9,39.01,141400.0,26.1754,26.2965,26.1754,26.2494,141400.0
2008-09-11 10:00:00,39.01,39.08,38.94,39.08,81800.0,26.2494,26.2965,26.2023,26.2965,81800.0
2008-09-11 10:10:00,39.07,39.12,38.97,39.05,166200.0,26.2898,26.3234,26.2225,26.2763,166200.0
2008-09-11 10:20:00,39.05,39.07,38.99,39.02,176000.0,26.2763,26.2898,26.2359,26.2561,176000.0
2008-09-11 10:30:00,39.02,39.16,38.96,39.13,178600.0,26.2561,26.3503,26.2157,26.3301,178600.0
2008-09-11 10:40:00,39.13,39.19,39.07,39.19,165800.0,26.3301,26.3705,26.2898,26.3705,165800.0
2008-09-11 10:50:00,39.19,39.24,39.05,39.1,155400.0,26.3705,26.4041,26.2763,26.3099,155400.0
2008-09-11 11:00:00,39.11,39.22,39.05,39.07,177800.0,26.3167,26.3907,26.2763,26.2898,177800.0
2008-09-11 11:10:00,39.07,39.09,38.99,38.99,168000.0,26.2898,26.3032,26.2359,26.2359,168000.0
2008-09-11 11:20:00,39.0,39.02,38.91,38.94,91600.0,26.2427,26.2561,26.1821,26.2023,91600.0
2008-09-11 11:30:00,38.95,39.05,38.91,38.91,189200.0,26.209,26.2763,26.1821,26.1821,189200.0
2008-09-11 11:40:00,38.91,38.92,38.83,38.88,169200.0,26.1821,26.1888,26.1283,26.1619,169200.0
2008-09-11 11:50:00,38.88,38.93,38.86,38.88,125400.0,26.1619,26.1956,26.1485,26.1619,125400.0
2008-09-11 12:00:00,38.88,38.99,38.88,38.9,155400.0,26.1619,26.2359,26.1619,26.1754,155400.0
2008-09-11 12:10:00,38.89,38.92,38.87,38.87,107800.0,26.1686,26.1888,26.1552,26.1552,107800.0
2008-09-11 12:20:00,38.87,38.87,38.76,38.8,132200.0,26.1552,26.1552,26.0812,26.1081,132200.0
2008-09-11 12:30:00,38.81,38.9,38.74,38.84,135000.0,26.1148,26.1754,26.0677,26.135,135000.0
2008-09-11 12:40:00,38.84,38.88,38.8,38.83,128200.0,26.135,26.1619,26.1081,26.1283,128200.0
2008-09-11 12:50:00,38.83,38.9,38.83,38.88,68800.0,26.1283,26.1754,26.1283,26.1619,68800.0
2008-09-11 13:00:00,38.88,38.9,38.81,38.85,106400.0,26.1619,26.1754,26.1148,26.1417,106400.0
2008-09-11 13:10:00,38.85,38.94,38.84,38.9,81000.0,26.1417,26.2023,26.135,26.1754,81000.0
2008-09-11 13:20:00,38.89,38.97,38.87,38.96,87400.0,26.1686,26.2225,26.1552,26.2157,87400.0
2008-09-11 13:30:00,38.97,39.07,38.95,39.02,140000.0,26.2225,26.2898,26.209,26.2561,140000.0
2008-09-11 13:40:00,39.02,39.07,39.01,39.06,122600.0,26.2561,26.2898,26.2494,26.283,122600.0
2008-09-11 13:50:00,39.06,39.13,39.04,39.09,195000.0,26.283,26.3301,26.2696,26.3032,195000.0
2008-09-11 14:00:00,39.09,39.24,39.07,39.19,179200.0,26.3032,26.4041,26.2898,26.3705,179200.0
2008-09-11 14:10:00,39.18,39.27,39.17,39.26,140800.0,26.3638,26.4243,26.357,26.4176,140800.0
2008-09-11 14:20:00,39.26,39.31,39.24,39.28,152000.0,26.4176,26.4513,26.4041,26.4311,152000.0
2008-09-11 14:30:00,39.27,39.28,39.22,39.27,109400.0,26.4243,26.4311,26.3907,26.4243,109400.0
2008-09-11 14:40:00,39.27,39.32,39.24,39.3,280000.0,26.4243,26.458,26.4041,26.4445,280000.0
2008-09-11 14:50:00,39.31,39.38,39.27,39.29,267200.0,26.4513,26.4984,26.4243,26.4378,267200.0
2008-09-11 15:00:00,39.29,39.42,39.27,39.41,249800.0,26.4378,26.5253,26.4243,26.5185,249800.0
2008-09-11 15:10:00,39.38,39.4,39.29,39.34,319800.0,26.4984,26.5118,26.4378,26.4714,319800.0
2008-09-11 15:20:00,39.33,39.49,39.32,39.42,352600.0,26.4647,26.5724,26.458,26.5253,352600.0
2008-09-11 15:30:00,39.42,39.46,39.37,39.45,331000.0,26.5253,26.5522,26.4916,26.5455,331000.0
2008-09-11 15:40:00,39.45,39.56,39.4,39.55,391600.0,26.5455,26.6195,26.5118,26.6127,391600.0
2008-09-11 15:50:00,39.55,39.76,39.52,39.74,595600.0,26.6127,26.7541,26.5926,26.7406,595600.0
2008-09-12 09:30:00,39.47,39.76,39.47,39.51,164800.0,26.5589,26.7541,26.5589,26.5858,164800.0
2008-09-12 09:40:00,39.52,39.87,39.51,39.73,211000.0,26.5926,26.8281,26.5858,26.7339,211000.0
2008-09-12 09:50:00,39.74,39.77,39.68,39.74,234800.0,26.7406,26.7608,26.7002,26.7406,234800.0
2008-09-12 10:00:00,39.74,39.92,39.65,39.81,199200.0,26.7406,26.8617,26.68,26.7877,199200.0
2008-09-12 10:10:00,39.81,39.84,39.7,39.77,139600.0,26.7877,26.8079,26.7137,26.7608,139600.0
2008-09-12 10:20:00,39.78,39.8,39.73,39.74,89200.0,26.7675,26.781,26.7339,26.7406,89200.0
2008-09-12 10:30:00,39.75,39.81,39.73,39.74,118000.0,26.7473,26.7877,26.7339,26.7406,118000.0
2008-09-12 10:40:00,39.74,39.8,39.71,39.74,109800.0,26.7406,26.781,26.7204,26.7406,109800.0
2008-09-12 10:50:00,39.73,39.74,39.65,39.74,175400.0,26.7339,26.7406,26.68,26.7406,175400.0
2008-09-12 11:00:00,39.75,39.79,39.69,39.7,232200.0,26.7473,26.7742,26.7069,26.7137,232200.0
2008-09-12 11:10:00,39.7,39.85,39.67,39.81,141800.0,26.7137,26.8146,26.6935,26.7877,141800.0
2008-09-12 11:20:00,39.8,39.86,39.77,39.83,102000.0,26.781,26.8213,26.7608,26.8012,102000.0
2008-09-12 11:30:00,39.83,39.83,39.75,39.8,101200.0,26.8012,26.8012,26.7473,26.781,101200.0
2008-09-12 11:40:00,39.8,39.82,39.75,39.76,177800.0,26.781,26.7944,26.7473,26.7541,177800.0
2008-09-12 11:50:00,39.75,39.83,39.75,39.78,228000.0,26.7473,26.8012,26.7473,26.7675,228000.0
2008-09-12 12:00:00,39.79,39.81,39.71,39.74,140200.0,26.7742,26.7877,26.7204,26.7406,140200.0
2008-09-12 12:10:00,39.75,39.77,39.71,39.77,135400.0,26.7473,26.7608,26.7204,26.7608,135400.0
2008-09-12 12:20:00,39.77,39.77,39.68,39.73,142200.0,26.7608,26.7608,26.7002,26.7339,142200.0
2008-09-12 12:30:00,39.73,39.77,39.69,39.77,152200.0,26.7339,26.7608,26.7069,26.7608,152200.0
2008-09-12 12:40:00,39.77,39.79,39.71,39.73,106000.0,26.7608,26.7742,26.7204,26.7339,106000.0
2008-09-12 12:50:00,39.74,39.79,39.71,39.74,161400.0,26.7406,26.7742,26.7204,26.7406,161400.0
2008-09-12 13:00:00,39.74,39.79,39.73,39.77,154800.0,26.7406,26.7742,26.7339,26.7608,154800.0
2008-09-12 13:10:00,39.78,39.78,39.67,39.72,255600.0,26.7675,26.7675,26.6935,26.7271,255600.0
2008-09-12 13:20:00,39.72,39.74,39.69,39.69,252800.0,26.7271,26.7406,26.7069,26.7069,252800.0
2008-09-12 13:30:00,39.69,39.75,39.69,39.72,142200.0,26.7069,26.7473,26.7069,26.7271,142200.0
2008-09-12 13:40:00,39.73,39.8,39.69,39.78,129000.0,26.7339,26.781,26.7069,26.7675,129000.0
2008-09-12 13:50:00,39.77,39.79,39.73,39.79,81800.0,26.7608,26.7742,26.7339,26.7742,81800.0
2008-09-12 14:00:00,39.77,39.78,39.71,39.74,181000.0,26.7608,26.7675,26.7204,26.7406,181000.0
2008-09-12 14:10:00,39.74,39.77,39.71,39.74,174400.0,26.7406,26.7608,26.7204,26.7406,174400.0
2008-09-12 14:20:00,39.74,39.77,39.69,39.71,179600.0,26.7406,26.7608,26.7069,26.7204,179600.0
2008-09-12 14:30:00,39.71,39.75,39.68,39.72,187600.0,26.7204,26.7473,26.7002,26.7271,187600.0
2008-09-12 14:40:00,39.72,39.87,39.71,39.84,202400.0,26.7271,26.8281,26.7204,26.8079,202400.0
2008-09-12 14:50:00,39.85,39.89,39.79,39.88,141200.0,26.8146,26.8415,26.7742,26.8348,141200.0
2008-09-12 15:00:00,39.88,39.88,39.81,39.82,115600.0,26.8348,26.8348,26.7877,26.7944,115600.0
2008-09-12 15:10:00,39.82,39.88,39.79,39.82,163000.0,26.7944,26.8348,26.7742,26.7944,163000.0
2008-09-12 15:20:00,39.81,39.91,39.77,39.9,181000.0,26.7877,26.855,26.7608,26.8483,181000.0
2008-09-12 15:30:00,39.91,39.95,39.84,39.86,213800.0,26.855,26.8819,26.8079,26.8213,213800.0
2008-09-12 15:40:00,39.85,39.95,39.85,39.92,165600.0,26.8146,26.8819,26.8146,26.8617,165600.0
2008-09-12 15:50:00,39.91,39.98,39.9,39.96,321600.0,26.855,26.9021,26.8483,26.8886,321600.0
2008-09-15 09:30:00,38.98,39.58,38.98,39.49,60600.0,26.2292,26.6329,26.2292,26.5724,60600.0
2008-09-15 09:40:00,39.49,39.87,39.49,39.71,266400.0,26.5724,26.8281,26.5724,26.7204,266400.0
2008-09-15 09:50:00,39.71,39.74,39.46,39.65,149400.0,26.7204,26.7406,26.5522,26.68,149400.0
2008-09-15 10:00:00,39.66,39.69,39.5,39.57,151600.0,26.6868,26.7069,26.5791,26.6262,151600.0
2008-09-15 10:10:00,39.57,39.77,39.57,39.76,145400.0,26.6262,26.7608,26.6262,26.7541,145400.0
2008-09-15 10:20:00,39.77,39.95,39.74,39.95,124800.0,26.7608,26.8819,26.7406,26.8819,124800.0
2008-09-15 10:30:00,39.95,40.24,39.95,40.21,362800.0,26.8819,27.077,26.8819,27.0569,362800.0
2008-09-15 10:40:00,40.2,40.21,40.1,40.16,140400.0,27.0501,27.0569,26.9828,27.0232,140400.0
2008-09-15 10:50:00,40.16,40.24,40.1,40.1,134800.0,27.0232,27.077,26.9828,26.9828,134800.0
2008-09-15 11:00:00,40.11,40.15,40.08,40.12,100600.0,26.9896,27.0165,26.9694,26.9963,100600.0
2008-09-15 11:10:00,40.12,40.16,40.1,40.13,153200.0,26.9963,27.0232,26.9828,27.003,153200.0
2008-09-15 11:20:00,40.13,40.19,39.97,39.98,79600.0,27.003,27.0434,26.8954,26.9021,79600.0
2008-09-15 11:30:00,39.99,40.03,39.98,39.99,158200.0,26.9088,26.9357,26.9021,26.9088,158200.0
2008-09-15 11:40:00,39.99,40.02,39.93,40.01,146000.0,26.9088,26.929,26.8684,26.9223,146000.0
2008-09-15 11:50:00,40.01,40.09,39.95,40.03,178400.0,26.9223,26.9761,26.8819,26.9357,178400.0
2008-09-15 12:00:00,40.02,40.13,40.01,40.03,92600.0,26.929,27.003,26.9223,26.9357,92600.0
2008-09-15 12:10:00,40.03,40.15,40.03,40.12,128800.0,26.9357,27.0165,26.9357,26.9963,128800.0
2008-09-15 12:20:00,40.11,40.24,40.09,40.15,125000.0,26.9896,27.077,26.9761,27.0165,125000.0
2008-09-15 12:30:00,40.15,40.2,39.99,39.99,112800.0,27.0165,27.0501,26.9088,26.9088,112800.0
2008-09-15 12:40:00,39.99,40.05,39.92,39.98,253200.0,26.9088,26.9492,26.8617,26.9021,253200.0
2008-09-15 12:50:00,39.98,40.02,39.93,39.95,181200.0,26.9021,26.929,26.8684,26.8819,181200.0
2008-09-15 13:00:00,39.96,40.0,39.88,39.88,116000.0,26.8886,26.9155,26.8348,26.8348,116000.0
2008-09-15 13:10:00,39.9,39.96,39.83,39.92,81800.0,26.8483,26.8886,26.8012,26.8617,81800.0
2008-09-15 13:20:00,39.91,39.99,39.88,39.92,97600.0,26.855,26.9088,26.8348,26.8617,97600.0
2008-09-15 13:30:00,39.92,40.02,39.91,39.94,87600.0,26.8617,26.929,26.855,26.8752,87600.0
2008-09-15 13:40:00,39.94,39.95,39.89,39.92,90400.0,26.8752,26.8819,26.8415,26.8617,90400.0
2008-09-15 13:50:00,39.93,40.04,39.9,40.04,123600.0,26.8684,26.9425,26.8483,26.9425,123600.0
2008-09-15 14:00:00,40.02,40.13,39.5,40.02,269800.0,26.929,27.003,26.5791,26.929,269800.0
2008-09-15 14:10:00,40.03,40.1,39.93,39.99,221200.0,26.9357,26.9828,26.8684,26.9088,221200.0
2008-09-15 14:20:00,39.99,39.99,39.9,39.96,144000.0,26.9088,26.9088,26.8483,26.8886,144000.0
2008-09-15 14:30:00,39.95,40.0,39.91,39.99,133200.0,26.8819,26.9155,26.855,26.9088,133200.0
2008-09-15 14:40:00,39.98,40.01,39.74,39.84,204000.0,26.9021,26.9223,26.7406,26.8079,204000.0
2008-09-15 14:50:00,39.85,39.88,39.79,39.8,149000.0,26.8146,26.8348,26.7742,26.781,149000.0
2008-09-15 15:00:00,39.8,39.83,39.63,39.74,305600.0,26.781,26.8012,26.6666,26.7406,305600.0
2008-09-15 15:10:00,39.73,39.76,39.67,39.69,126800.0,26.7339,26.7541,26.6935,26.7069,126800.0
2008-09-15 15:20:00,39.69,39.72,39.52,39.62,366200.0,26.7069,26.7271,26.5926,26.6598,366200.0
2008-09-15 15:30:00,39.61,39.66,39.52,39.61,287400.0,26.6531,26.6868,26.5926,26.6531,287400.0
2008-09-15 15:40:00,39.62,39.66,39.52,39.54,397600.0,26.6598,26.6868,26.5926,26.606,397600.0
2008-09-15 15:50:00,39.53,39.54,39.33,39.35,712600.0,26.5993,26.606,26.4647,26.4782,712600.0
2008-09-16 09:30:00,38.49,39.51,38.49,39.09,350400.0,25.8995,26.5858,25.8995,26.3032,350400.0
2008-09-16 09:40:00,39.07,39.37,39.04,39.34,263400.0,26.2898,26.4916,26.2696,26.4714,263400.0
2008-09-16 09:50:00,39.34,39.34,38.92,39.0,205000.0,26.4714,26.4714,26.1888,26.2427,205000.0
2008-09-16 10:00:00,39.0,39.08,38.91,38.93,211800.0,26.2427,26.2965,26.1821,26.1956,211800.0
2008-09-16 10:10:00,38.92,39.06,38.85,39.06,268000.0,26.1888,26.283,26.1417,26.283,268000.0
2008-09-16 10:20:00,39.06,39.26,39.03,39.18,589400.0,26.283,26.4176,26.2628,26.3638,589400.0
2008-09-16 10:30:00,39.17,39.24,39.13,39.21,289400.0,26.357,26.4041,26.3301,26.384,289400.0
2008-09-16 10:40:00,39.21,39.23,38.96,39.06,224000.0,26.384,26.3974,26.2157,26.283,224000.0
2008-09-16 10:50:00,39.04,39.41,38.94,39.06,264200.0,26.2696,26.5185,26.2023,26.283,264200.0
2008-09-16 11:00:00,39.07,39.23,39.01,39.1,171400.0,26.2898,26.3974,26.2494,26.3099,171400.0
2008-09-16 11:10:00,39.09,39.13,38.96,39.08,194000.0,26.3032,26.3301,26.2157,26.2965,194000.0
2008-09-16 11:20:00,39.08,39.11,38.91,38.96,306200.0,26.2965,26.3167,26.1821,26.2157,306200.0
2008-09-16 11:30:00,38.96,39.12,38.91,39.07,267400.0,26.2157,26.3234,26.1821,26.2898,267400.0
2008-09-16 11:40:00,39.07,39.21,39.05,39.18,212000.0,26.2898,26.384,26.2763,26.3638,212000.0
2008-09-16 11:50:00,39.17,39.19,39.03,39.15,161400.0,26.357,26.3705,26.2628,26.3436,161400.0
2008-09-16 12:00:00,39.16,39.22,38.89,39.01,201600.0,26.3503,26.3907,26.1686,26.2494,201600.0
2008-09-16 12:10:00,39.02,39.19,38.99,39.18,125000.0,26.2561,26.3705,26.2359,26.3638,125000.0
2008-09-16 12:20:00,39.17,39.26,39.13,39.22,164200.0,26.357,26.4176,26.3301,26.3907,164200.0
2008-09-16 12:30:00,39.22,39.23,39.08,39.08,93800.0,26.3907,26.3974,26.2965,26.2965,93800.0
2008-09-16 12:40:00,39.09,39.1,39.02,39.09,93600.0,26.3032,26.3099,26.2561,26.3032,93600.0
2008-09-16 12:50:00,39.09,39.2,39.09,39.14,117400.0,26.3032,26.3772,26.3032,26.3369,117400.0
2008-09-16 13:00:00,39.15,39.21,39.07,39.21,111200.0,26.3436,26.384,26.2898,26.384,111200.0
2008-09-16 13:10:00,39.21,39.24,39.13,39.13,73800.0,26.384,26.4041,26.3301,26.3301,73800.0
2008-09-16 13:20:00,39.13,39.24,39.12,39.17,95000.0,26.3301,26.4041,26.3234,26.357,95000.0
2008-09-16 13:30:00,39.17,39.2,39.09,39.1,264400.0,26.357,26.3772,26.3032,26.3099,264400.0
2008-09-16 13:40:00,39.1,39.13,39.0,39.05,231800.0,26.3099,26.3301,26.2427,26.2763,231800.0
2008-09-16 13:50:00,39.04,39.09,38.99,39.08,164600.0,26.2696,26.3032,26.2359,26.2965,164600.0
2008-09-16 14:00:00,39.07,39.22,39.06,39.19,181400.0,26.2898,26.3907,26.283,26.3705,181400.0
2008-09-16 14:10:00,39.19,39.25,38.92,38.95,229400.0,26.3705,26.4109,26.1888,26.209,229400.0
2008-09-16 14:20:00,38.95,39.01,38.69,38.95,289000.0,26.209,26.2494,26.0341,26.209,289000.0
2008-09-16 14:30:00,38.96,39.49,38.85,39.48,357200.0,26.2157,26.5724,26.1417,26.5656,357200.0
2008-09-16 14:40:00,39.48,39.48,39.19,39.25,279200.0,26.5656,26.5656,26.3705,26.4109,279200.0
2008-09-16 14:50:00,39.26,39.31,39.14,39.24,278400.0,26.4176,26.4513,26.3369,26.4041,278400.0
2008-09-16 15:00:00,39.23,39.32,39.21,39.29,226400.0,26.3974,26.458,26.384,26.4378,226400.0
2008-09-16 15:10:00,39.29,39.3,39.13,39.15,335200.0,26.4378,26.4445,26.3301,26.3436,335200.0
2008-09-16 15:20:00,39.16,39.21,39.13,39.15,318200.0,26.3503,26.384,26.3301,26.3436,318200.0
2008-09-16 15:30:00,39.15,39.24,39.07,39.19,385800.0,26.3436,26.4041,26.2898,26.3705,385800.0
2008-09-16 15:40:00,39.22,39.27,39.2,39.25,380800.0,26.3907,26.4243,26.3772,26.4109,380800.0
2008-09-16 15:50:00,39.25,39.29,39.13,39.19,440400.0,26.4109,26.4378,26.3301,26.3705,440400.0
2008-09-17 09:30:00,38.68,38.87,38.52,38.58,412200.0,26.0273,26.1552,25.9197,25.96,412200.0
2008-09-17 09:40:00,38.58,38.84,38.55,38.79,374400.0,25.96,26.135,25.9399,26.1013,374400.0
2008-09-17 09:50:00,38.79,38.84,38.72,38.74,218400.0,26.1013,26.135,26.0542,26.0677,218400.0
2008-09-17 10:00:00,38.74,38.8,38.59,38.62,168600.0,26.0677,26.1081,25.9668,25.987,168600.0
2008-09-17 10:10:00,38.62,38.67,38.58,38.6,265800.0,25.987,26.0206,25.96,25.9735,265800.0
2008-09-17 10:20:00,38.6,38.66,38.58,38.6,287400.0,25.9735,26.0139,25.96,25.9735,287400.0
2008-09-17 10:30:00,38.61,38.67,38.58,38.6,329200.0,25.9802,26.0206,25.96,25.9735,329200.0
2008-09-17 10:40:00,38.6,38.63,38.56,38.6,446200.0,25.9735,25.9937,25.9466,25.9735,446200.0
2008-09-17 10:50:00,38.6,38.72,38.57,38.69,160000.0,25.9735,26.0542,25.9533,26.0341,160000.0
2008-09-17 11:00:00,38.68,38.72,38.59,38.68,154800.0,26.0273,26.0542,25.9668,26.0273,154800.0
2008-09-17 11:10:00,38.68,38.84,38.63,38.82,379000.0,26.0273,26.135,25.9937,26.1215,379000.0
2008-09-17 11:20:00,38.82,38.85,38.68,38.74,153600.0,26.1215,26.1417,26.0273,26.0677,153600.0
2008-09-17 11:30:00,38.73,38.98,38.69,38.93,222200.0,26.061,26.2292,26.0341,26.1956,222200.0
2008-09-17 11:40:00,38.93,39.02,38.85,38.86,280400.0,26.1956,26.2561,26.1417,26.1485,280400.0
2008-09-17 11:50:00,38.87,38.96,38.85,38.91,460600.0,26.1552,26.2157,26.1417,26.1821,460600.0
2008-09-17 12:00:00,38.89,38.89,38.68,38.82,213000.0,26.1686,26.1686,26.0273,26.1215,213000.0
2008-09-17 12:10:00,38.83,38.93,38.81,38.87,147400.0,26.1283,26.1956,26.1148,26.1552,147400.0
2008-09-17 12:20:00,38.87,38.89,38.77,38.81,132600.0,26.1552,26.1686,26.0879,26.1148,132600.0
2008-09-17 12:30:00,38.8,38.85,38.75,38.77,337600.0,26.1081,26.1417,26.0744,26.0879,337600.0
2008-09-17 12:40:00,38.77,38.83,38.76,38.81,138800.0,26.0879,26.1283,26.0812,26.1148,138800.0
2008-09-17 12:50:00,38.81,38.85,38.77,38.82,109600.0,26.1148,26.1417,26.0879,26.1215,109600.0
2008-09-17 13:00:00,38.81,38.93,38.74,38.88,115000.0,26.1148,26.1956,26.0677,26.1619,115000.0
2008-09-17 13:10:00,38.88,38.89,38.71,38.73,79600.0,26.1619,26.1686,26.0475,26.061,79600.0
2008-09-17 13:20:00,38.73,38.81,38.63,38.67,107800.0,26.061,26.1148,25.9937,26.0206,107800.0
2008-09-17 13:30:00,38.65,38.76,38.63,38.74,140000.0,26.0071,26.0812,25.9937,26.0677,140000.0
2008-09-17 13:40:00,38.75,38.8,38.63,38.67,116200.0,26.0744,26.1081,25.9937,26.0206,116200.0
2008-09-17 13:50:00,38.68,38.77,38.63,38.63,141600.0,26.0273,26.0879,25.9937,25.9937,141600.0
2008-09-17 14:00:00,38.63,38.68,38.55,38.56,175400.0,25.9937,26.0273,25.9399,25.9466,175400.0
2008-09-17 14:10:00,38.57,38.6,38.51,38.58,434600.0,25.9533,25.9735,25.9129,25.96,434600.0
2008-09-17 14:20:00,38.59,38.88,38.58,38.88,175600.0,25.9668,26.1619,25.96,26.1619,175600.0
2008-09-17 14:30:00,38.9,39.04,38.72,38.9,248800.0,26.1754,26.2696,26.0542,26.1754,248800.0
2008-09-17 14:40:00,38.9,38.94,38.81,38.82,182400.0,26.1754,26.2023,26.1148,26.1215,182400.0
2008-09-17 14:50:00,38.81,38.87,38.74,38.84,132800.0,26.1148,26.1552,26.0677,26.135,132800.0
2008-09-17 15:00:00,38.84,38.99,38.8,38.84,293600.0,26.135,26.2359,26.1081,26.135,293600.0
2008-09-17 15:10:00,38.85,38.91,38.76,38.8,191200.0,26.1417,26.1821,26.0812,26.1081,191200.0
2008-09-17 15:20:00,38.8,38.81,38.69,38.73,228600.0,26.1081,26.1148,26.0341,26.061,228600.0
2008-09-17 15:30:00,38.72,38.74,38.58,38.6,275200.0,26.0542,26.0677,25.96,25.9735,275200.0
2008-09-17 15:40:00,38.6,38.61,38.51,38.54,345200.0,25.9735,25.9802,25.9129,25.9331,345200.0
2008-09-17 15:50:00,38.54,38.56,38.04,38.1,723000.0,25.9331,25.9466,25.5967,25.6371,723000.0
2008-09-18 09:30:00,38.32,38.32,37.88,38.18,500200.0,25.7851,25.7851,25.489,25.6909,500200.0
2008-09-18 09:40:00,38.16,38.34,38.15,38.27,214800.0,25.6774,25.7985,25.6707,25.7514,214800.0
2008-09-18 09:50:00,38.27,38.44,38.25,38.43,266800.0,25.7514,25.8658,25.738,25.8591,266800.0
2008-09-18 10:00:00,38.44,38.82,38.25,38.25,420600.0,25.8658,26.1215,25.738,25.738,420600.0
2008-09-18 10:10:00,38.25,38.34,38.0,38.02,292000.0,25.738,25.7985,25.5698,25.5832,292000.0
2008-09-18 10:20:00,38.02,38.1,37.88,38.08,327800.0,25.5832,25.6371,25.489,25.6236,327800.0
2008-09-18 10:30:00,38.08,38.2,38.05,38.14,176200.0,25.6236,25.7043,25.6034,25.664,176200.0
2008-09-18 10:40:00,38.13,38.13,37.97,37.97,139600.0,25.6572,25.6572,25.5496,25.5496,139600.0
2008-09-18 10:50:00,37.96,37.97,37.85,37.85,185400.0,25.5429,25.5496,25.4688,25.4688,185400.0
2008-09-18 11:00:00,37.85,37.87,37.57,37.6,254800.0,25.4688,25.4823,25.2804,25.3006,254800.0
2008-09-18 11:10:00,37.6,37.6,37.32,37.34,481000.0,25.3006,25.3006,25.1122,25.1257,481000.0
2008-09-18 11:20:00,37.34,37.41,37.27,37.32,408200.0,25.1257,25.1728,25.0786,25.1122,408200.0
2008-09-18 11:30:00,37.32,37.43,37.29,37.42,354400.0,25.1122,25.1862,25.092,25.1795,354400.0
2008-09-18 11:40:00,37.42,37.49,37.39,37.43,179600.0,25.1795,25.2266,25.1593,25.1862,179600.0
2008-09-18 11:50:00,37.43,37.54,37.33,37.52,220400.0,25.1862,25.2602,25.1189,25.2468,220400.0
2008-09-18 12:00:00,37.52,37.59,37.49,37.59,189800.0,25.2468,25.2939,25.2266,25.2939,189800.0
2008-09-18 12:10:00,37.59,37.8,37.58,37.77,174400.0,25.2939,25.4352,25.2872,25.415,174400.0
2008-09-18 12:20:00,37.78,37.88,37.76,37.85,195200.0,25.4217,25.489,25.4083,25.4688,195200.0
2008-09-18 12:30:00,37.85,37.94,37.7,37.74,242800.0,25.4688,25.5294,25.3679,25.3948,242800.0
2008-09-18 12:40:00,37.75,37.84,37.54,37.57,151200.0,25.4015,25.4621,25.2602,25.2804,151200.0
2008-09-18 12:50:00,37.57,37.74,37.55,37.58,167800.0,25.2804,25.3948,25.267,25.2872,167800.0
2008-09-18 13:00:00,37.59,37.95,37.59,37.71,145400.0,25.2939,25.5361,25.2939,25.3746,145400.0
2008-09-18 13:10:00,37.71,37.89,37.58,37.75,233600.0,25.3746,25.4957,25.2872,25.4015,233600.0
2008-09-18 13:20:00,37.77,37.91,37.69,37.75,254400.0,25.415,25.5092,25.3612,25.4015,254400.0
2008-09-18 13:30:00,37.73,38.11,37.69,38.09,305000.0,25.3881,25.6438,25.3612,25.6303,305000.0
2008-09-18 13:40:00,38.09,38.09,37.93,38.0,294600.0,25.6303,25.6303,25.5227,25.5698,294600.0
2008-09-18 13:50:00,38.0,38.1,37.95,38.06,307400.0,25.5698,25.6371,25.5361,25.6101,307400.0
2008-09-18 14:00:00,38.06,38.1,37.86,37.94,241600.0,25.6101,25.6371,25.4756,25.5294,241600.0
2008-09-18 14:10:00,37.93,38.09,37.93,38.0,214000.0,25.5227,25.6303,25.5227,25.5698,214000.0
2008-09-18 14:20:00,38.0,38.06,37.98,38.0,200600.0,25.5698,25.6101,25.5563,25.5698,200600.0
2008-09-18 14:30:00,38.0,38.15,37.82,37.85,351200.0,25.5698,25.6707,25.4486,25.4688,351200.0
2008-09-18 14:40:00,37.86,38.03,37.84,37.85,334000.0,25.4756,25.59,25.4621,25.4688,334000.0
2008-09-18 14:50:00,37.84,37.88,37.71,37.76,334800.0,25.4621,25.489,25.3746,25.4083,334800.0
2008-09-18 15:00:00,37.77,38.21,37.75,37.94,406400.0,25.415,25.7111,25.4015,25.5294,406400.0
2008-09-18 15:10:00,37.95,38.1,37.86,38.1,408600.0,25.5361,25.6371,25.4756,25.6371,408600.0
2008-09-18 15:20:00,37.99,38.47,37.99,38.34,307400.0,25.563,25.886,25.563,25.7985,307400.0
2008-09-18 15:30:00,38.4,38.55,38.23,38.23,592600.0,25.8389,25.9399,25.7245,25.7245,592600.0
2008-09-18 15:40:00,38.24,38.72,38.22,38.63,467000.0,25.7313,26.0542,25.7178,25.9937,467000.0
2008-09-18 15:50:00,38.63,38.63,38.33,38.41,545200.0,25.9937,25.9937,25.7918,25.8457,545200.0
2008-09-19 09:30:00,38.53,39.07,37.93,37.99,50400.0,25.9264,26.2898,25.5227,25.563,50400.0
2008-09-19 09:40:00,37.92,38.52,37.85,38.43,1749200.0,25.5159,25.9197,25.4688,25.8591,1749200.0
2008-09-19 09:50:00,38.45,38.99,38.43,38.61,522200.0,25.8726,26.2359,25.8591,25.9802,522200.0
2008-09-19 10:00:00,38.61,38.67,38.09,38.24,365000.0,25.9802,26.0206,25.6303,25.7313,365000.0
2008-09-19 10:10:00,38.22,38.3,38.0,38.01,310200.0,25.7178,25.7716,25.5698,25.5765,310200.0
2008-09-19 10:20:00,38.01,38.05,37.75,37.94,333800.0,25.5765,25.6034,25.4015,25.5294,333800.0
2008-09-19 10:30:00,37.95,37.95,37.49,37.82,339600.0,25.5361,25.5361,25.2266,25.4486,339600.0
2008-09-19 10:40:00,37.81,37.99,37.8,37.9,308200.0,25.4419,25.563,25.4352,25.5025,308200.0
2008-09-19 10:50:00,37.91,37.98,37.86,37.91,188000.0,25.5092,25.5563,25.4756,25.5092,188000.0
2008-09-19 11:00:00,37.91,37.99,37.9,37.99,275000.0,25.5092,25.563,25.5025,25.563,275000.0
2008-09-19 11:10:00,37.99,37.99,37.82,37.94,177400.0,25.563,25.563,25.4486,25.5294,177400.0
2008-09-19 11:20:00,37.95,37.97,37.65,37.65,195000.0,25.5361,25.5496,25.3343,25.3343,195000.0
2008-09-19 11:30:00,37.65,37.71,37.55,37.59,246400.0,25.3343,25.3746,25.267,25.2939,246400.0
2008-09-19 11:40:00,37.6,37.72,37.57,37.6,200000.0,25.3006,25.3814,25.2804,25.3006,200000.0
2008-09-19 11:50:00,37.6,37.73,37.57,37.68,128200.0,25.3006,25.3881,25.2804,25.3544,128200.0
2008-09-19 12:00:00,37.7,37.72,37.63,37.63,111800.0,25.3679,25.3814,25.3208,25.3208,111800.0
2008-09-19 12:10:00,37.64,37.67,37.54,37.55,161200.0,25.3275,25.3477,25.2602,25.267,161200.0
2008-09-19 12:20:00,37.55,37.59,37.51,37.54,190600.0,25.267,25.2939,25.2401,25.2602,190600.0
2008-09-19 12:30:00,37.53,37.66,37.52,37.59,190800.0,25.2535,25.341,25.2468,25.2939,190800.0
2008-09-19 12:40:00,37.6,37.62,37.55,37.55,144800.0,25.3006,25.3141,25.267,25.267,144800.0
2008-09-19 12:50:00,37.56,37.6,37.54,37.54,126200.0,25.2737,25.3006,25.2602,25.2602,126200.0
2008-09-19 13:00:00,37.55,37.6,37.52,37.55,78800.0,25.267,25.3006,25.2468,25.267,78800.0
2008-09-19 13:10:00,37.55,37.59,37.5,37.59,68200.0,25.267,25.2939,25.2333,25.2939,68200.0
2008-09-19 13:20:00,37.59,37.6,37.5,37.51,111200.0,25.2939,25.3006,25.2333,25.2401,111200.0
2008-09-19 13:30:00,37.51,37.56,37.44,37.51,212000.0,25.2401,25.2737,25.1929,25.2401,212000.0
2008-09-19 13:40:00,37.52,37.56,37.48,37.56,167400.0,25.2468,25.2737,25.2199,25.2737,167400.0
2008-09-19 13:50:00,37.56,37.69,37.56,37.64,193800.0,25.2737,25.3612,25.2737,25.3275,193800.0
2008-09-19 14:00:00,37.64,37.72,37.55,37.72,228800.0,25.3275,25.3814,25.267,25.3814,228800.0
2008-09-19 14:10:00,37.72,37.86,37.72,37.81,373000.0,25.3814,25.4756,25.3814,25.4419,373000.0
2008-09-19 14:20:00,37.83,37.91,37.8,37.88,145600.0,25.4554,25.5092,25.4352,25.489,145600.0
2008-09-19 14:30:00,37.85,38.01,37.81,37.85,106800.0,25.4688,25.5765,25.4419,25.4688,106800.0
2008-09-19 14:40:00,37.85,37.85,37.8,37.83,139200.0,25.4688,25.4688,25.4352,25.4554,139200.0
2008-09-19 14:50:00,37.83,37.85,37.75,37.8,139000.0,25.4554,25.4688,25.4015,25.4352,139000.0
2008-09-19 15:00:00,37.82,37.89,37.74,37.76,226000.0,25.4486,25.4957,25.3948,25.4083,226000.0
2008-09-19 15:10:00,37.76,37.8,37.66,37.68,338200.0,25.4083,25.4352,25.341,25.3544,338200.0
2008-09-19 15:20:00,37.67,37.75,37.62,37.73,373000.0,25.3477,25.4015,25.3141,25.3881,373000.0
2008-09-19 15:30:00,37.73,37.74,37.62,37.72,386600.0,25.3881,25.3948,25.3141,25.3814,386600.0
2008-09-19 15:40:00,37.71,37.76,37.68,37.69,564200.0,25.3746,25.4083,25.3544,25.3612,564200.0
2008-09-19 15:50:00,37.67,37.84,37.65,37.84,623400.0,25.3477,25.4621,25.3343,25.4621,623400.0
2008-09-22 09:30:00,37.53,37.99,37.53,37.87,170400.0,25.2535,25.563,25.2535,25.4823,170400.0
2008-09-22 09:40:00,37.85,37.98,37.73,37.83,131800.0,25.4688,25.5563,25.3881,25.4554,131800.0
2008-09-22 09:50:00,37.83,37.85,37.77,37.79,77200.0,25.4554,25.4688,25.415,25.4285,77200.0
2008-09-22 10:00:00,37.79,37.88,37.75,37.84,96000.0,25.4285,25.489,25.4015,25.4621,96000.0
2008-09-22 10:10:00,37.84,37.86,37.74,37.74,96200.0,25.4621,25.4756,25.3948,25.3948,96200.0
2008-09-22 10:20:00,37.75,37.75,37.63,37.72,85400.0,25.4015,25.4015,25.3208,25.3814,85400.0
2008-09-22 10:30:00,37.72,37.72,37.63,37.65,65400.0,25.3814,25.3814,25.3208,25.3343,65400.0
2008-09-22 10:40:00,37.64,37.73,37.59,37.6,77200.0,25.3275,25.3881,25.2939,25.3006,77200.0
2008-09-22 10:50:00,37.6,37.82,37.6,37.82,112600.0,25.3006,25.4486,25.3006,25.4486,112600.0
2008-09-22 11:00:00,37.81,37.85,37.73,37.76,86800.0,25.4419,25.4688,25.3881,25.4083,86800.0
2008-09-22 11:10:00,37.76,37.77,37.67,37.68,67000.0,25.4083,25.415,25.3477,25.3544,67000.0
2008-09-22 11:20:00,37.67,37.69,37.44,37.44,117000.0,25.3477,25.3612,25.1929,25.1929,117000.0
2008-09-22 11:30:00,37.45,37.47,37.39,37.43,130400.0,25.1997,25.2131,25.1593,25.1862,130400.0
2008-09-22 11:40:00,37.42,37.44,37.33,37.35,83000.0,25.1795,25.1929,25.1189,25.1324,83000.0
2008-09-22 11:50:00,37.36,37.46,37.32,37.38,122200.0,25.1391,25.2064,25.1122,25.1526,122200.0
2008-09-22 12:00:00,37.38,37.4,37.35,37.35,70000.0,25.1526,25.166,25.1324,25.1324,70000.0
2008-09-22 12:10:00,37.35,37.35,37.24,37.33,63600.0,25.1324,25.1324,25.0584,25.1189,63600.0
2008-09-22 12:20:00,37.32,37.37,37.29,37.33,40400.0,25.1122,25.1458,25.092,25.1189,40400.0
2008-09-22 12:30:00,37.33,37.37,37.24,37.27,112400.0,25.1189,25.1458,25.0584,25.0786,112400.0
2008-09-22 12:40:00,37.26,37.3,37.26,37.27,55600.0,25.0718,25.0987,25.0718,25.0786,55600.0
2008-09-22 12:50:00,37.28,37.35,37.27,37.34,69600.0,25.0853,25.1324,25.0786,25.1257,69600.0
2008-09-22 13:00:00,37.34,37.37,37.28,37.31,51000.0,25.1257,25.1458,25.0853,25.1055,51000.0
2008-09-22 13:10:00,37.31,37.31,37.2,37.2,82200.0,25.1055,25.1055,25.0315,25.0315,82200.0
2008-09-22 13:20:00,37.2,37.2,37.13,37.15,101000.0,25.0315,25.0315,24.9844,24.9978,101000.0
2008-09-22 13:30:00,37.15,37.15,37.02,37.05,167600.0,24.9978,24.9978,24.9103,24.9305,167600.0
2008-09-22 13:40:00,37.05,37.18,37.04,37.13,70600.0,24.9305,25.018,24.9238,24.9844,70600.0
2008-09-22 13:50:00,37.13,37.29,37.12,37.26,81400.0,24.9844,25.092,24.9776,25.0718,81400.0
2008-09-22 14:00:00,37.26,37.27,37.16,37.19,68600.0,25.0718,25.0786,25.0045,25.0247,68600.0
2008-09-22 14:10:00,37.18,37.34,37.18,37.33,105200.0,25.018,25.1257,25.018,25.1189,105200.0
2008-09-22 14:20:00,37.33,37.35,37.18,37.26,97600.0,25.1189,25.1324,25.018,25.0718,97600.0
2008-09-22 14:30:00,37.24,37.27,37.15,37.16,243800.0,25.0584,25.0786,24.9978,25.0045,243800.0
2008-09-22 14:40:00,37.16,37.2,37.09,37.12,164000.0,25.0045,25.0315,24.9574,24.9776,164000.0
2008-09-22 14:50:00,37.1,37.1,36.98,37.06,146600.0,24.9642,24.9642,24.8834,24.9373,146600.0
2008-09-22 15:00:00,37.05,37.1,36.95,36.96,153600.0,24.9305,24.9642,24.8632,24.87,153600.0
2008-09-22 15:10:00,36.96,37.02,36.88,36.88,225400.0,24.87,24.9103,24.8161,24.8161,225400.0
2008-09-22 15:20:00,36.87,36.94,36.83,36.84,160600.0,24.8094,24.8565,24.7825,24.7892,160600.0
2008-09-22 15:30:00,36.84,36.87,36.76,36.77,199200.0,24.7892,24.8094,24.7354,24.7421,199200.0
2008-09-22 15:40:00,36.77,36.77,36.62,36.73,296200.0,24.7421,24.7421,24.6412,24.7152,296200.0
2008-09-22 15:50:00,36.73,36.9,36.73,36.8,452000.0,24.7152,24.8296,24.7152,24.7623,452000.0
2008-09-23 09:30:00,36.74,37.42,36.52,36.76,205600.0,24.7219,25.1795,24.5739,24.7354,205600.0
2008-09-23 09:40:00,36.75,37.33,36.75,37.33,155400.0,24.7287,25.1189,24.7287,25.1189,155400.0
2008-09-23 09:50:00,37.3,37.4,37.03,37.04,208600.0,25.0987,25.166,24.9171,24.9238,208600.0
2008-09-23 10:00:00,37.07,37.2,37.01,37.13,113400.0,24.944,25.0315,24.9036,24.9844,113400.0
2008-09-23 10:10:00,37.12,37.13,37.0,37.02,131200.0,24.9776,24.9844,24.8969,24.9103,131200.0
2008-09-23 10:20:00,37.03,37.1,36.97,36.97,156000.0,24.9171,24.9642,24.8767,24.8767,156000.0
2008-09-23 10:30:00,36.97,36.99,36.75,36.8,189200.0,24.8767,24.8901,24.7287,24.7623,189200.0
2008-09-23 10:40:00,36.81,36.92,36.74,36.91,92400.0,24.769,24.843,24.7219,24.8363,92400.0
2008-09-23 10:50:00,36.91,37.07,36.88,37.06,122600.0,24.8363,24.944,24.8161,24.9373,122600.0
2008-09-23 11:00:00,37.06,37.18,37.03,37.14,138400.0,24.9373,25.018,24.9171,24.9911,138400.0
2008-09-23 11:10:00,37.15,37.33,37.13,37.31,146800.0,24.9978,25.1189,24.9844,25.1055,146800.0
2008-09-23 11:20:00,37.31,37.43,37.3,37.33,136600.0,25.1055,25.1862,25.0987,25.1189,136600.0
2008-09-23 11:30:00,37.32,37.39,37.31,37.33,105800.0,25.1122,25.1593,25.1055,25.1189,105800.0
2008-09-23 11:40:00,37.33,37.4,37.32,37.38,96000.0,25.1189,25.166,25.1122,25.1526,96000.0
2008-09-23 11:50:00,37.38,37.48,37.37,37.43,134600.0,25.1526,25.2199,25.1458,25.1862,134600.0
2008-09-23 12:00:00,37.43,37.47,37.33,37.47,141400.0,25.1862,25.2131,25.1189,25.2131,141400.0
2008-09-23 12:10:00,37.47,37.56,37.45,37.51,125600.0,25.2131,25.2737,25.1997,25.2401,125600.0
2008-09-23 12:20:00,37.49,37.53,37.41,37.43,66200.0,25.2266,25.2535,25.1728,25.1862,66200.0
2008-09-23 12:30:00,37.44,37.44,37.38,37.41,131000.0,25.1929,25.1929,25.1526,25.1728,131000.0
2008-09-23 12:40:00,37.41,37.41,37.38,37.38,138600.0,25.1728,25.1728,25.1526,25.1526,138600.0
2008-09-23 12:50:00,37.38,37.41,37.37,37.37,99800.0,25.1526,25.1728,25.1458,25.1458,99800.0
2008-09-23 13:00:00,37.34,37.34,37.15,37.26,170800.0,25.1257,25.1257,24.9978,25.0718,170800.0
2008-09-23 13:10:00,37.26,37.32,37.23,37.31,140400.0,25.0718,25.1122,25.0516,25.1055,140400.0
2008-09-23 13:20:00,37.32,37.37,37.22,37.25,145000.0,25.1122,25.1458,25.0449,25.0651,145000.0
2008-09-23 13:30:00,37.24,37.34,37.1,37.12,134600.0,25.0584,25.1257,24.9642,24.9776,134600.0
2008-09-23 13:40:00,37.13,37.16,37.05,37.09,82800.0,24.9844,25.0045,24.9305,24.9574,82800.0
2008-09-23 13:50:00,37.09,37.13,37.03,37.1,109800.0,24.9574,24.9844,24.9171,24.9642,109800.0
2008-09-23 14:00:00,37.1,37.13,36.99,37.1,104400.0,24.9642,24.9844,24.8901,24.9642,104400.0
2008-09-23 14:10:00,37.11,37.15,37.02,37.03,170800.0,24.9709,24.9978,24.9103,24.9171,170800.0
2008-09-23 14:20:00,37.04,37.09,36.95,37.0,201600.0,24.9238,24.9574,24.8632,24.8969,201600.0
2008-09-23 14:30:00,37.0,37.18,36.98,37.17,139600.0,24.8969,25.018,24.8834,25.0113,139600.0
2008-09-23 14:40:00,37.16,37.23,37.02,37.18,136000.0,25.0045,25.0516,24.9103,25.018,136000.0
2008-09-23 14:50:00,37.19,37.24,37.11,37.22,156000.0,25.0247,25.0584,24.9709,25.0449,156000.0
2008-09-23 15:00:00,37.22,37.38,37.22,37.33,192600.0,25.0449,25.1526,25.0449,25.1189,192600.0
2008-09-23 15:10:00,37.34,37.49,37.3,37.46,182400.0,25.1257,25.2266,25.0987,25.2064,182400.0
2008-09-23 15:20:00,37.46,37.46,37.21,37.23,123000.0,25.2064,25.2064,25.0382,25.0516,123000.0
2008-09-23 15:30:00,37.23,37.24,37.13,37.18,192000.0,25.0516,25.0584,24.9844,25.018,192000.0
2008-09-23 15:40:00,37.18,37.19,36.97,37.01,257600.0,25.018,25.0247,24.8767,24.9036,257600.0
2008-09-23 15:50:00,37.01,37.02,36.83,36.83,317400.0,24.9036,24.9103,24.7825,24.7825,317400.0
2008-09-24 09:30:00,36.77,36.77,36.77,36.77,0.0,24.7421,24.7421,24.7421,24.7421,0.0
2008-09-24 09:40:00,37.02,37.41,36.44,37.06,252200.0,24.9103,25.1728,24.5201,24.9373,252200.0
2008-09-24 09:50:00,37.08,37.16,36.88,36.95,63400.0,24.9507,25.0045,24.8161,24.8632,63400.0
2008-09-24 10:00:00,36.98,36.98,36.87,36.88,97000.0,24.8834,24.8834,24.8094,24.8161,97000.0
2008-09-24 10:10:00,36.9,36.95,36.71,36.74,132200.0,24.8296,24.8632,24.7017,24.7219,132200.0
2008-09-24 10:20:00,36.74,36.92,36.7,36.89,88200.0,24.7219,24.843,24.695,24.8229,88200.0
2008-09-24 10:30:00,36.91,37.03,36.88,36.91,160800.0,24.8363,24.9171,24.8161,24.8363,160800.0
2008-09-24 10:40:00,36.92,37.0,36.88,36.94,141000.0,24.843,24.8969,24.8161,24.8565,141000.0
2008-09-24 10:50:00,36.96,36.99,36.87,36.93,123000.0,24.87,24.8901,24.8094,24.8498,123000.0
2008-09-24 11:00:00,36.93,37.02,36.81,36.82,110600.0,24.8498,24.9103,24.769,24.7758,110600.0
2008-09-24 11:10:00,36.81,36.82,36.75,36.77,97600.0,24.769,24.7758,24.7287,24.7421,97600.0
2008-09-24 11:20:00,36.8,36.83,36.73,36.81,63200.0,24.7623,24.7825,24.7152,24.769,63200.0
2008-09-24 11:30:00,36.82,36.98,36.8,36.84,85800.0,24.7758,24.8834,24.7623,24.7892,85800.0
2008-09-24 11:40:00,36.84,36.87,36.78,36.81,61200.0,24.7892,24.8094,24.7488,24.769,61200.0
2008-09-24 11:50:00,36.81,37.02,36.81,37.02,56000.0,24.769,24.9103,24.769,24.9103,56000.0
2008-09-24 12:00:00,37.01,37.05,36.97,37.0,87400.0,24.9036,24.9305,24.8767,24.8969,87400.0
2008-09-24 12:10:00,37.01,37.11,36.99,37.11,70000.0,24.9036,24.9709,24.8901,24.9709,70000.0
2008-09-24 12:20:00,37.09,37.1,36.94,36.99,69600.0,24.9574,24.9642,24.8565,24.8901,69600.0
2008-09-24 12:30:00,36.99,37.08,36.99,37.02,30800.0,24.8901,24.9507,24.8901,24.9103,30800.0
2008-09-24 12:40:00,37.01,37.06,36.99,37.0,72600.0,24.9036,24.9373,24.8901,24.8969,72600.0
2008-09-24 12:50:00,36.99,37.02,36.99,37.01,87600.0,24.8901,24.9103,24.8901,24.9036,87600.0
2008-09-24 13:00:00,36.99,37.12,36.99,37.1,44400.0,24.8901,24.9776,24.8901,24.9642,44400.0
2008-09-24 13:10:00,37.1,37.24,37.09,37.19,46800.0,24.9642,25.0584,24.9574,25.0247,46800.0
2008-09-24 13:20:00,37.19,37.32,37.13,37.19,87000.0,25.0247,25.1122,24.9844,25.0247,87000.0
2008-09-24 13:30:00,37.19,37.3,37.19,37.23,105600.0,25.0247,25.0987,25.0247,25.0516,105600.0
2008-09-24 13:40:00,37.22,37.31,37.2,37.31,96200.0,25.0449,25.1055,25.0315,25.1055,96200.0
2008-09-24 13:50:00,37.31,37.32,37.17,37.21,93400.0,25.1055,25.1122,25.0113,25.0382,93400.0
2008-09-24 14:00:00,37.21,37.29,37.18,37.27,68800.0,25.0382,25.092,25.018,25.0786,68800.0
2008-09-24 14:10:00,37.26,37.27,37.16,37.22,107000.0,25.0718,25.0786,25.0045,25.0449,107000.0
2008-09-24 14:20:00,37.23,37.27,37.18,37.24,76400.0,25.0516,25.0786,25.018,25.0584,76400.0
2008-09-24 14:30:00,37.24,37.4,37.24,37.38,90000.0,25.0584,25.166,25.0584,25.1526,90000.0
2008-09-24 14:40:00,37.38,37.45,37.38,37.42,91600.0,25.1526,25.1997,25.1526,25.1795,91600.0
2008-09-24 14:50:00,37.42,37.45,37.32,37.35,143400.0,25.1795,25.1997,25.1122,25.1324,143400.0
2008-09-24 15:00:00,37.35,37.36,37.29,37.34,120200.0,25.1324,25.1391,25.092,25.1257,120200.0
2008-09-24 15:10:00,37.35,37.37,37.25,37.28,140000.0,25.1324,25.1458,25.0651,25.0853,140000.0
2008-09-24 15:20:00,37.3,37.39,37.21,37.38,114800.0,25.0987,25.1593,25.0382,25.1526,114800.0
2008-09-24 15:30:00,37.37,37.51,37.29,37.29,201200.0,25.1458,25.2401,25.092,25.092,201200.0
2008-09-24 15:40:00,37.29,37.29,37.2,37.21,173800.0,25.092,25.092,25.0315,25.0382,173800.0
2008-09-24 15:50:00,37.21,37.41,37.14,37.4,254600.0,25.0382,25.1728,24.9911,25.166,254600.0
2008-09-25 09:30:00,37.7,37.81,37.47,37.8,166200.0,25.3679,25.4419,25.2131,25.4352,166200.0
2008-09-25 09:40:00,37.81,38.03,37.7,37.99,136200.0,25.4419,25.59,25.3679,25.563,136200.0
2008-09-25 09:50:00,38.0,38.05,37.94,37.95,116200.0,25.5698,25.6034,25.5294,25.5361,116200.0
2008-09-25 10:00:00,37.95,38.04,37.88,38.01,122600.0,25.5361,25.5967,25.489,25.5765,122600.0
2008-09-25 10:10:00,38.0,38.02,37.88,37.92,89600.0,25.5698,25.5832,25.489,25.5159,89600.0
2008-09-25 10:20:00,37.9,37.93,37.74,37.8,73000.0,25.5025,25.5227,25.3948,25.4352,73000.0
2008-09-25 10:30:00,37.82,37.88,37.69,37.71,83400.0,25.4486,25.489,25.3612,25.3746,83400.0
2008-09-25 10:40:00,37.72,37.77,37.62,37.73,82000.0,25.3814,25.415,25.3141,25.3881,82000.0
2008-09-25 10:50:00,37.75,37.82,37.66,37.68,94600.0,25.4015,25.4486,25.341,25.3544,94600.0
2008-09-25 11:00:00,37.69,37.74,37.58,37.59,102200.0,25.3612,25.3948,25.2872,25.2939,102200.0
2008-09-25 11:10:00,37.6,37.63,37.56,37.61,112800.0,25.3006,25.3208,25.2737,25.3073,112800.0
2008-09-25 11:20:00,37.61,37.78,37.59,37.74,105600.0,25.3073,25.4217,25.2939,25.3948,105600.0
2008-09-25 11:30:00,37.74,37.77,37.58,37.58,84600.0,25.3948,25.415,25.2872,25.2872,84600.0
2008-09-25 11:40:00,37.59,37.71,37.56,37.7,170200.0,25.2939,25.3746,25.2737,25.3679,170200.0
2008-09-25 11:50:00,37.7,37.74,37.67,37.74,62600.0,25.3679,25.3948,25.3477,25.3948,62600.0
2008-09-25 12:00:00,37.74,37.84,37.73,37.83,87400.0,25.3948,25.4621,25.3881,25.4554,87400.0
2008-09-25 12:10:00,37.84,38.06,37.83,38.01,157600.0,25.4621,25.6101,25.4554,25.5765,157600.0
2008-09-25 12:20:00,37.99,38.0,37.83,37.87,107200.0,25.563,25.5698,25.4554,25.4823,107200.0
2008-09-25 12:30:00,37.86,37.88,37.79,37.83,93000.0,25.4756,25.489,25.4285,25.4554,93000.0
2008-09-25 12:40:00,37.83,37.9,37.83,37.88,136800.0,25.4554,25.5025,25.4554,25.489,136800.0
2008-09-25 12:50:00,37.88,38.04,37.88,38.02,176800.0,25.489,25.5967,25.489,25.5832,176800.0
2008-09-25 13:00:00,38.02,38.12,37.99,38.07,217200.0,25.5832,25.6505,25.563,25.6169,217200.0
2008-09-25 13:10:00,38.07,38.09,38.02,38.07,177000.0,25.6169,25.6303,25.5832,25.6169,177000.0
2008-09-25 13:20:00,38.07,38.07,37.99,38.02,143400.0,25.6169,25.6169,25.563,25.5832,143400.0
2008-09-25 13:30:00,38.02,38.25,38.01,38.24,241600.0,25.5832,25.738,25.5765,25.7313,241600.0
2008-09-25 13:40:00,38.24,38.27,38.17,38.24,116800.0,25.7313,25.7514,25.6842,25.7313,116800.0
2008-09-25 13:50:00,38.24,38.25,38.16,38.24,156200.0,25.7313,25.738,25.6774,25.7313,156200.0
2008-09-25 14:00:00,38.24,38.26,38.16,38.21,102600.0,25.7313,25.7447,25.6774,25.7111,102600.0
2008-09-25 14:10:00,38.2,38.2,38.13,38.16,136800.0,25.7043,25.7043,25.6572,25.6774,136800.0
2008-09-25 14:20:00,38.16,38.17,38.04,38.05,78400.0,25.6774,25.6842,25.5967,25.6034,78400.0
2008-09-25 14:30:00,38.05,38.1,37.98,38.08,74600.0,25.6034,25.6371,25.5563,25.6236,74600.0
2008-09-25 14:40:00,38.08,38.08,38.0,38.0,119000.0,25.6236,25.6236,25.5698,25.5698,119000.0
2008-09-25 14:50:00,38.0,38.18,38.0,38.17,205800.0,25.5698,25.6909,25.5698,25.6842,205800.0
2008-09-25 15:00:00,38.17,38.21,38.1,38.13,145800.0,25.6842,25.7111,25.6371,25.6572,145800.0
2008-09-25 15:10:00,38.13,38.2,38.1,38.2,116600.0,25.6572,25.7043,25.6371,25.7043,116600.0
2008-09-25 15:20:00,38.2,38.29,38.2,38.24,194800.0,25.7043,25.7649,25.7043,25.7313,194800.0
2008-09-25 15:30:00,38.23,38.26,38.12,38.15,204000.0,25.7245,25.7447,25.6505,25.6707,204000.0
2008-09-25 15:40:00,38.14,38.14,38.02,38.04,289600.0,25.664,25.664,25.5832,25.5967,289600.0
2008-09-25 15:50:00,38.04,38.07,37.92,38.0,768000.0,25.5967,25.6169,25.5159,25.5698,768000.0
2008-09-26 09:30:00,37.62,38.22,37.62,38.08,171200.0,25.3141,25.7178,25.3141,25.6236,171200.0
2008-09-26 09:40:00,38.06,38.18,38.0,38.09,183400.0,25.6101,25.6909,25.5698,25.6303,183400.0
2008-09-26 09:50:00,38.09,38.38,38.06,38.3,333800.0,25.6303,25.8255,25.6101,25.7716,333800.0
2008-09-26 10:00:00,38.3,38.41,38.23,38.27,231400.0,25.7716,25.8457,25.7245,25.7514,231400.0
2008-09-26 10:10:00,38.27,38.33,38.24,38.32,162400.0,25.7514,25.7918,25.7313,25.7851,162400.0
2008-09-26 10:20:00,38.32,38.39,38.3,38.32,95000.0,25.7851,25.8322,25.7716,25.7851,95000.0
2008-09-26 10:30:00,38.3,38.44,38.29,38.44,131000.0,25.7716,25.8658,25.7649,25.8658,131000.0
2008-09-26 10:40:00,38.42,38.49,38.37,38.39,164600.0,25.8524,25.8995,25.8187,25.8322,164600.0
2008-09-26 10:50:00,38.39,38.65,38.38,38.62,179800.0,25.8322,26.0071,25.8255,25.987,179800.0
2008-09-26 11:00:00,38.62,38.67,38.59,38.62,146200.0,25.987,26.0206,25.9668,25.987,146200.0
2008-09-26 11:10:00,38.62,38.65,38.39,38.43,200000.0,25.987,26.0071,25.8322,25.8591,200000.0
2008-09-26 11:20:00,38.42,38.47,38.39,38.42,215600.0,25.8524,25.886,25.8322,25.8524,215600.0
2008-09-26 11:30:00,38.43,38.45,38.35,38.41,76200.0,25.8591,25.8726,25.8053,25.8457,76200.0
2008-09-26 11:40:00,38.42,38.45,38.39,38.4,83400.0,25.8524,25.8726,25.8322,25.8389,83400.0
2008-09-26 11:50:00,38.4,38.45,38.38,38.42,126600.0,25.8389,25.8726,25.8255,25.8524,126600.0
2008-09-26 12:00:00,38.41,38.5,38.4,38.49,109400.0,25.8457,25.9062,25.8389,25.8995,109400.0
2008-09-26 12:10:00,38.5,38.5,38.36,38.36,77600.0,25.9062,25.9062,25.812,25.812,77600.0
2008-09-26 12:20:00,38.36,38.46,38.36,38.44,80000.0,25.812,25.8793,25.812,25.8658,80000.0
2008-09-26 12:30:00,38.43,38.52,38.43,38.5,41400.0,25.8591,25.9197,25.8591,25.9062,41400.0
2008-09-26 12:40:00,38.51,38.52,38.46,38.51,99800.0,25.9129,25.9197,25.8793,25.9129,99800.0
2008-09-26 12:50:00,38.51,38.52,38.48,38.49,67000.0,25.9129,25.9197,25.8928,25.8995,67000.0
2008-09-26 13:00:00,38.49,38.56,38.44,38.44,121000.0,25.8995,25.9466,25.8658,25.8658,121000.0
2008-09-26 13:10:00,38.44,38.5,38.42,38.43,87400.0,25.8658,25.9062,25.8524,25.8591,87400.0
2008-09-26 13:20:00,38.42,38.46,38.41,38.45,82600.0,25.8524,25.8793,25.8457,25.8726,82600.0
2008-09-26 13:30:00,38.44,38.46,38.39,38.44,67600.0,25.8658,25.8793,25.8322,25.8658,67600.0
2008-09-26 13:40:00,38.45,38.49,38.42,38.46,96400.0,25.8726,25.8995,25.8524,25.8793,96400.0
2008-09-26 13:50:00,38.45,38.46,38.39,38.42,78600.0,25.8726,25.8793,25.8322,25.8524,78600.0
2008-09-26 14:00:00,38.41,38.46,38.38,38.44,98000.0,25.8457,25.8793,25.8255,25.8658,98000.0
2008-09-26 14:10:00,38.43,38.47,38.41,38.47,75000.0,25.8591,25.886,25.8457,25.886,75000.0
2008-09-26 14:20:00,38.46,38.46,38.37,38.37,56800.0,25.8793,25.8793,25.8187,25.8187,56800.0
2008-09-26 14:30:00,38.38,38.38,38.33,38.34,59400.0,25.8255,25.8255,25.7918,25.7985,59400.0
2008-09-26 14:40:00,38.34,38.37,38.32,38.35,83000.0,25.7985,25.8187,25.7851,25.8053,83000.0
2008-09-26 14:50:00,38.35,38.36,38.32,38.32,100200.0,25.8053,25.812,25.7851,25.7851,100200.0
2008-09-26 15:00:00,38.32,38.33,38.23,38.25,95800.0,25.7851,25.7918,25.7245,25.738,95800.0
2008-09-26 15:10:00,38.25,38.35,38.24,38.34,90600.0,25.738,25.8053,25.7313,25.7985,90600.0
2008-09-26 15:20:00,38.34,38.51,38.34,38.45,198800.0,25.7985,25.9129,25.7985,25.8726,198800.0
2008-09-26 15:30:00,38.44,38.49,38.43,38.48,160400.0,25.8658,25.8995,25.8591,25.8928,160400.0
2008-09-26 15:40:00,38.48,38.49,38.45,38.46,210800.0,25.8928,25.8995,25.8726,25.8793,210800.0
2008-09-26 15:50:00,38.47,38.55,38.45,38.55,399200.0,25.886,25.9399,25.8726,25.9399,399200.0
2008-09-29 09:30:00,38.2,38.83,38.2,38.71,214800.0,25.7043,26.1283,25.7043,26.0475,214800.0
2008-09-29 09:40:00,38.7,38.81,38.59,38.7,178200.0,26.0408,26.1148,25.9668,26.0408,178200.0
2008-09-29 09:50:00,38.7,38.81,38.51,38.57,237000.0,26.0408,26.1148,25.9129,25.9533,237000.0
2008-09-29 10:00:00,38.56,38.63,38.45,38.49,169800.0,25.9466,25.9937,25.8726,25.8995,169800.0
2008-09-29 10:10:00,38.49,38.54,38.38,38.48,439200.0,25.8995,25.9331,25.8255,25.8928,439200.0
2008-09-29 10:20:00,38.48,38.57,38.4,38.57,121800.0,25.8928,25.9533,25.8389,25.9533,121800.0
2008-09-29 10:30:00,38.58,38.69,38.53,38.58,129000.0,25.96,26.0341,25.9264,25.96,129000.0
2008-09-29 10:40:00,38.58,38.75,38.53,38.75,125000.0,25.96,26.0744,25.9264,26.0744,125000.0
2008-09-29 10:50:00,38.74,38.74,38.5,38.55,83800.0,26.0677,26.0677,25.9062,25.9399,83800.0
2008-09-29 11:00:00,38.55,38.56,38.48,38.52,151400.0,25.9399,25.9466,25.8928,25.9197,151400.0
2008-09-29 11:10:00,38.51,38.52,38.37,38.41,93800.0,25.9129,25.9197,25.8187,25.8457,93800.0
2008-09-29 11:20:00,38.4,38.46,38.38,38.38,81600.0,25.8389,25.8793,25.8255,25.8255,81600.0
2008-09-29 11:30:00,38.38,38.44,38.25,38.41,101800.0,25.8255,25.8658,25.738,25.8457,101800.0
2008-09-29 11:40:00,38.4,38.58,38.34,38.58,185000.0,25.8389,25.96,25.7985,25.96,185000.0
2008-09-29 11:50:00,38.57,38.6,38.52,38.6,89600.0,25.9533,25.9735,25.9197,25.9735,89600.0
2008-09-29 12:00:00,38.59,38.63,38.56,38.56,99400.0,25.9668,25.9937,25.9466,25.9466,99400.0
2008-09-29 12:10:00,38.56,38.6,38.44,38.45,117600.0,25.9466,25.9735,25.8658,25.8726,117600.0
2008-09-29 12:20:00,38.44,38.5,38.4,38.45,73600.0,25.8658,25.9062,25.8389,25.8726,73600.0
2008-09-29 12:30:00,38.45,38.55,38.4,38.46,132600.0,25.8726,25.9399,25.8389,25.8793,132600.0
2008-09-29 12:40:00,38.45,38.53,38.42,38.48,102000.0,25.8726,25.9264,25.8524,25.8928,102000.0
2008-09-29 12:50:00,38.47,38.49,38.35,38.43,111400.0,25.886,25.8995,25.8053,25.8591,111400.0
2008-09-29 13:00:00,38.44,38.46,38.33,38.37,112200.0,25.8658,25.8793,25.7918,25.8187,112200.0
2008-09-29 13:10:00,38.35,38.38,38.26,38.27,125800.0,25.8053,25.8255,25.7447,25.7514,125800.0
2008-09-29 13:20:00,38.27,38.49,38.27,38.43,104400.0,25.7514,25.8995,25.7514,25.8591,104400.0
2008-09-29 13:30:00,38.43,38.48,38.33,38.35,135400.0,25.8591,25.8928,25.7918,25.8053,135400.0
2008-09-29 13:40:00,38.35,38.38,37.27,37.6,454200.0,25.8053,25.8255,25.0786,25.3006,454200.0
2008-09-29 13:50:00,37.74,38.39,37.66,38.02,294800.0,25.3948,25.8322,25.341,25.5832,294800.0
2008-09-29 14:00:00,38.0,38.35,37.1,37.91,344800.0,25.5698,25.8053,24.9642,25.5092,344800.0
2008-09-29 14:10:00,37.94,38.35,37.79,38.01,314000.0,25.5294,25.8053,25.4285,25.5765,314000.0
2008-09-29 14:20:00,38.0,38.13,37.87,38.08,277600.0,25.5698,25.6572,25.4823,25.6236,277600.0
2008-09-29 14:30:00,38.1,38.17,38.01,38.15,205400.0,25.6371,25.6842,25.5765,25.6707,205400.0
2008-09-29 14:40:00,38.15,38.16,37.83,37.85,188000.0,25.6707,25.6774,25.4554,25.4688,188000.0
2008-09-29 14:50:00,37.86,38.1,37.86,37.93,80800.0,25.4756,25.6371,25.4756,25.5227,80800.0
2008-09-29 15:00:00,37.94,38.09,37.8,37.8,183400.0,25.5294,25.6303,25.4352,25.4352,183400.0
2008-09-29 15:10:00,37.8,37.92,37.7,37.74,180600.0,25.4352,25.5159,25.3679,25.3948,180600.0
2008-09-29 15:20:00,37.7,37.72,37.17,37.27,316400.0,25.3679,25.3814,25.0113,25.0786,316400.0
2008-09-29 15:30:00,37.27,37.68,37.25,37.66,391600.0,25.0786,25.3544,25.0651,25.341,391600.0
2008-09-29 15:40:00,37.66,37.76,37.24,37.33,684000.0,25.341,25.4083,25.0584,25.1189,684000.0
2008-09-29 15:50:00,37.33,37.59,37.15,37.43,571800.0,25.1189,25.2939,24.9978,25.1862,571800.0
2008-09-30 09:30:00,37.59,37.63,37.41,37.55,168400.0,25.2939,25.3208,25.1728,25.267,168400.0
2008-09-30 09:40:00,37.52,37.76,37.5,37.65,303400.0,25.2468,25.4083,25.2333,25.3343,303400.0
2008-09-30 09:50:00,37.65,37.75,37.51,37.57,199600.0,25.3343,25.4015,25.2401,25.2804,199600.0
2008-09-30 10:00:00,37.57,37.68,37.43,37.44,160000.0,25.2804,25.3544,25.1862,25.1929,160000.0
2008-09-30 10:10:00,37.44,37.66,37.42,37.54,122400.0,25.1929,25.341,25.1795,25.2602,122400.0
2008-09-30 10:20:00,37.54,37.55,37.4,37.48,134400.0,25.2602,25.267,25.166,25.2199,134400.0
2008-09-30 10:30:00,37.49,37.65,37.46,37.6,220600.0,25.2266,25.3343,25.2064,25.3006,220600.0
2008-09-30 10:40:00,37.6,37.66,37.52,37.63,135000.0,25.3006,25.341,25.2468,25.3208,135000.0
2008-09-30 10:50:00,37.63,37.63,37.55,37.57,78200.0,25.3208,25.3208,25.267,25.2804,78200.0
2008-09-30 11:00:00,37.58,37.71,37.57,37.71,143200.0,25.2872,25.3746,25.2804,25.3746,143200.0
2008-09-30 11:10:00,37.72,37.77,37.63,37.69,143400.0,25.3814,25.415,25.3208,25.3612,143400.0
2008-09-30 11:20:00,37.7,37.71,37.53,37.54,180000.0,25.3679,25.3746,25.2535,25.2602,180000.0
2008-09-30 11:30:00,37.54,37.6,37.48,37.52,197200.0,25.2602,25.3006,25.2199,25.2468,197200.0
2008-09-30 11:40:00,37.52,37.58,37.39,37.55,198200.0,25.2468,25.2872,25.1593,25.267,198200.0
2008-09-30 11:50:00,37.53,37.53,37.38,37.39,148600.0,25.2535,25.2535,25.1526,25.1593,148600.0
2008-09-30 12:00:00,37.4,37.48,37.33,37.35,173800.0,25.166,25.2199,25.1189,25.1324,173800.0
2008-09-30 12:10:00,37.35,37.4,37.3,37.33,149000.0,25.1324,25.166,25.0987,25.1189,149000.0
2008-09-30 12:20:00,37.33,37.36,37.16,37.19,124800.0,25.1189,25.1391,25.0045,25.0247,124800.0
2008-09-30 12:30:00,37.19,37.2,37.13,37.18,117800.0,25.0247,25.0315,24.9844,25.018,117800.0
2008-09-30 12:40:00,37.18,37.27,37.18,37.19,82600.0,25.018,25.0786,25.018,25.0247,82600.0
2008-09-30 12:50:00,37.19,37.21,37.09,37.2,104000.0,25.0247,25.0382,24.9574,25.0315,104000.0
2008-09-30 13:00:00,37.21,37.21,37.09,37.14,126400.0,25.0382,25.0382,24.9574,24.9911,126400.0
2008-09-30 13:10:00,37.13,37.18,37.08,37.16,110000.0,24.9844,25.018,24.9507,25.0045,110000.0
2008-09-30 13:20:00,37.14,37.26,37.13,37.25,106200.0,24.9911,25.0718,24.9844,25.0651,106200.0
2008-09-30 13:30:00,37.24,37.39,37.23,37.38,140400.0,25.0584,25.1593,25.0516,25.1526,140400.0
2008-09-30 13:40:00,37.37,37.41,37.36,37.38,155200.0,25.1458,25.1728,25.1391,25.1526,155200.0
2008-09-30 13:50:00,37.39,37.4,37.28,37.28,126000.0,25.1593,25.166,25.0853,25.0853,126000.0
2008-09-30 14:00:00,37.29,37.38,37.25,37.37,237400.0,25.092,25.1526,25.0651,25.1458,237400.0
2008-09-30 14:10:00,37.38,37.46,37.35,37.44,211600.0,25.1526,25.2064,25.1324,25.1929,211600.0
2008-09-30 14:20:00,37.43,37.55,37.43,37.51,146400.0,25.1862,25.267,25.1862,25.2401,146400.0
2008-09-30 14:30:00,37.52,37.59,37.5,37.57,150600.0,25.2468,25.2939,25.2333,25.2804,150600.0
2008-09-30 14:40:00,37.57,37.59,37.48,37.49,139800.0,25.2804,25.2939,25.2199,25.2266,139800.0
2008-09-30 14:50:00,37.49,37.5,37.35,37.37,162400.0,25.2266,25.2333,25.1324,25.1458,162400.0
2008-09-30 15:00:00,37.37,37.38,37.35,37.37,195600.0,25.1458,25.1526,25.1324,25.1458,195600.0
2008-09-30 15:10:00,37.37,37.37,37.23,37.24,209200.0,25.1458,25.1458,25.0516,25.0584,209200.0
2008-09-30 15:20:00,37.24,37.56,37.24,37.54,223800.0,25.0584,25.2737,25.0584,25.2602,223800.0
2008-09-30 15:30:00,37.54,37.6,37.38,37.56,236400.0,25.2602,25.3006,25.1526,25.2737,236400.0
2008-09-30 15:40:00,37.55,37.79,37.48,37.77,370000.0,25.267,25.4285,25.2199,25.415,370000.0
2008-09-30 15:50:00,37.77,37.77,37.57,37.72,422400.0,25.415,25.415,25.2804,25.3814,422400.0
2008-10-01 09:30:00,37.46,38.19,37.44,37.81,279800.0,25.2064,25.6976,25.1929,25.4419,279800.0
2008-10-01 09:40:00,37.83,38.15,37.8,38.09,191400.0,25.4554,25.6707,25.4352,25.6303,191400.0
2008-10-01 09:50:00,38.08,38.09,37.97,38.08,121800.0,25.6236,25.6303,25.5496,25.6236,121800.0
2008-10-01 10:00:00,38.08,38.08,37.85,37.93,207600.0,25.6236,25.6236,25.4688,25.5227,207600.0
2008-10-01 10:10:00,37.95,38.02,37.9,37.99,140400.0,25.5361,25.5832,25.5025,25.563,140400.0
2008-10-01 10:20:00,37.99,38.01,37.9,38.0,168400.0,25.563,25.5765,25.5025,25.5698,168400.0
2008-10-01 10:30:00,38.0,38.01,37.88,37.92,131800.0,25.5698,25.5765,25.489,25.5159,131800.0
2008-10-01 10:40:00,37.92,37.94,37.71,37.74,119200.0,25.5159,25.5294,25.3746,25.3948,119200.0
2008-10-01 10:50:00,37.74,37.82,37.69,37.81,91600.0,25.3948,25.4486,25.3612,25.4419,91600.0
2008-10-01 11:00:00,37.81,37.91,37.75,37.85,63800.0,25.4419,25.5092,25.4015,25.4688,63800.0
2008-10-01 11:10:00,37.85,37.87,37.75,37.76,102600.0,25.4688,25.4823,25.4015,25.4083,102600.0
2008-10-01 11:20:00,37.76,37.79,37.69,37.73,127400.0,25.4083,25.4285,25.3612,25.3881,127400.0
2008-10-01 11:30:00,37.74,37.78,37.68,37.76,76400.0,25.3948,25.4217,25.3544,25.4083,76400.0
2008-10-01 11:40:00,37.76,37.78,37.68,37.77,69400.0,25.4083,25.4217,25.3544,25.415,69400.0
2008-10-01 11:50:00,37.77,37.83,37.74,37.76,64800.0,25.415,25.4554,25.3948,25.4083,64800.0
2008-10-01 12:00:00,37.76,37.76,37.66,37.7,101200.0,25.4083,25.4083,25.341,25.3679,101200.0
2008-10-01 12:10:00,37.71,37.76,37.63,37.72,149400.0,25.3746,25.4083,25.3208,25.3814,149400.0
2008-10-01 12:20:00,37.72,37.74,37.63,37.66,118000.0,25.3814,25.3948,25.3208,25.341,118000.0
2008-10-01 12:30:00,37.65,37.86,37.65,37.73,102800.0,25.3343,25.4756,25.3343,25.3881,102800.0
2008-10-01 12:40:00,37.73,37.79,37.68,37.69,82400.0,25.3881,25.4285,25.3544,25.3612,82400.0
2008-10-01 12:50:00,37.71,37.73,37.63,37.67,70800.0,25.3746,25.3881,25.3208,25.3477,70800.0
2008-10-01 13:00:00,37.67,37.77,37.64,37.72,66600.0,25.3477,25.415,25.3275,25.3814,66600.0
2008-10-01 13:10:00,37.74,37.78,37.7,37.77,39200.0,25.3948,25.4217,25.3679,25.415,39200.0
2008-10-01 13:20:00,37.77,37.79,37.66,37.7,37800.0,25.415,25.4285,25.341,25.3679,37800.0
2008-10-01 13:30:00,37.7,37.72,37.6,37.62,81200.0,25.3679,25.3814,25.3006,25.3141,81200.0
2008-10-01 13:40:00,37.62,37.8,37.5,37.78,177800.0,25.3141,25.4352,25.2333,25.4217,177800.0
2008-10-01 13:50:00,37.76,37.89,37.7,37.77,150800.0,25.4083,25.4957,25.3679,25.415,150800.0
2008-10-01 14:00:00,37.77,37.84,37.68,37.84,94000.0,25.415,25.4621,25.3544,25.4621,94000.0
2008-10-01 14:10:00,37.84,38.04,37.81,37.99,124600.0,25.4621,25.5967,25.4419,25.563,124600.0
2008-10-01 14:20:00,38.0,38.06,37.93,38.05,110200.0,25.5698,25.6101,25.5227,25.6034,110200.0
2008-10-01 14:30:00,38.04,38.05,37.91,38.02,91200.0,25.5967,25.6034,25.5092,25.5832,91200.0
2008-10-01 14:40:00,38.01,38.1,37.95,38.01,112200.0,25.5765,25.6371,25.5361,25.5765,112200.0
2008-10-01 14:50:00,38.0,38.09,37.9,37.98,136000.0,25.5698,25.6303,25.5025,25.5563,136000.0
2008-10-01 15:00:00,37.98,37.99,37.9,37.97,65600.0,25.5563,25.563,25.5025,25.5496,65600.0
2008-10-01 15:10:00,37.95,38.07,37.89,38.04,121400.0,25.5361,25.6169,25.4957,25.5967,121400.0
2008-10-01 15:20:00,38.03,38.05,37.91,37.97,88000.0,25.59,25.6034,25.5092,25.5496,88000.0
2008-10-01 15:30:00,37.97,38.09,37.97,38.02,146400.0,25.5496,25.6303,25.5496,25.5832,146400.0
2008-10-01 15:40:00,38.02,38.05,37.97,38.0,114000.0,25.5832,25.6034,25.5496,25.5698,114000.0
2008-10-01 15:50:00,38.0,38.17,37.95,38.12,255200.0,25.5698,25.6842,25.5361,25.6505,255200.0
2008-10-02 09:30:00,38.0,38.06,37.83,37.91,167000.0,25.5698,25.6101,25.4554,25.5092,167000.0
2008-10-02 09:40:00,37.9,37.9,37.71,37.75,262400.0,25.5025,25.5025,25.3746,25.4015,262400.0
2008-10-02 09:50:00,37.76,37.77,37.59,37.6,243400.0,25.4083,25.415,25.2939,25.3006,243400.0
2008-10-02 10:00:00,37.6,37.62,37.45,37.46,254400.0,25.3006,25.3141,25.1997,25.2064,254400.0
2008-10-02 10:10:00,37.46,37.52,37.42,37.42,456800.0,25.2064,25.2468,25.1795,25.1795,456800.0
2008-10-02 10:20:00,37.42,37.56,37.34,37.56,242800.0,25.1795,25.2737,25.1257,25.2737,242800.0
2008-10-02 10:30:00,37.55,37.66,37.55,37.63,769400.0,25.267,25.341,25.267,25.3208,769400.0
2008-10-02 10:40:00,37.63,37.83,37.6,37.83,260600.0,25.3208,25.4554,25.3006,25.4554,260600.0
2008-10-02 10:50:00,37.83,37.95,37.82,37.92,202200.0,25.4554,25.5361,25.4486,25.5159,202200.0
2008-10-02 11:00:00,37.92,37.93,37.7,37.73,250000.0,25.5159,25.5227,25.3679,25.3881,250000.0
2008-10-02 11:10:00,37.73,37.93,37.73,37.84,364200.0,25.3881,25.5227,25.3881,25.4621,364200.0
2008-10-02 11:20:00,37.84,37.97,37.82,37.85,251800.0,25.4621,25.5496,25.4486,25.4688,251800.0
2008-10-02 11:30:00,37.85,37.92,37.83,37.88,145600.0,25.4688,25.5159,25.4554,25.489,145600.0
2008-10-02 11:40:00,37.9,38.09,37.87,38.04,164200.0,25.5025,25.6303,25.4823,25.5967,164200.0
2008-10-02 11:50:00,38.04,38.14,38.03,38.05,135200.0,25.5967,25.664,25.59,25.6034,135200.0
2008-10-02 12:00:00,38.05,38.1,38.02,38.05,144400.0,25.6034,25.6371,25.5832,25.6034,144400.0
2008-10-02 12:10:00,38.05,38.16,38.04,38.14,103400.0,25.6034,25.6774,25.5967,25.664,103400.0
2008-10-02 12:20:00,38.14,38.22,38.13,38.15,121200.0,25.664,25.7178,25.6572,25.6707,121200.0
2008-10-02 12:30:00,38.16,38.18,38.1,38.13,121000.0,25.6774,25.6909,25.6371,25.6572,121000.0
2008-10-02 12:40:00,38.13,38.28,38.12,38.28,165400.0,25.6572,25.7582,25.6505,25.7582,165400.0
2008-10-02 12:50:00,38.27,38.39,38.27,38.31,93400.0,25.7514,25.8322,25.7514,25.7784,93400.0
2008-10-02 13:00:00,38.31,38.31,38.17,38.23,87400.0,25.7784,25.7784,25.6842,25.7245,87400.0
2008-10-02 13:10:00,38.22,38.4,38.22,38.39,118800.0,25.7178,25.8389,25.7178,25.8322,118800.0
2008-10-02 13:20:00,38.37,38.39,38.26,38.33,110200.0,25.8187,25.8322,25.7447,25.7918,110200.0
2008-10-02 13:30:00,38.33,38.42,38.3,38.35,245400.0,25.7918,25.8524,25.7716,25.8053,245400.0
2008-10-02 13:40:00,38.34,38.46,38.34,38.43,395000.0,25.7985,25.8793,25.7985,25.8591,395000.0
2008-10-02 13:50:00,38.43,38.59,38.31,38.56,402600.0,25.8591,25.9668,25.7784,25.9466,402600.0
2008-10-02 14:00:00,38.56,38.6,38.39,38.39,297600.0,25.9466,25.9735,25.8322,25.8322,297600.0
2008-10-02 14:10:00,38.41,38.5,38.38,38.4,181200.0,25.8457,25.9062,25.8255,25.8389,181200.0
2008-10-02 14:20:00,38.4,38.47,38.34,38.47,136000.0,25.8389,25.886,25.7985,25.886,136000.0
2008-10-02 14:30:00,38.47,38.5,38.41,38.5,187600.0,25.886,25.9062,25.8457,25.9062,187600.0
2008-10-02 14:40:00,38.51,38.58,38.5,38.55,166000.0,25.9129,25.96,25.9062,25.9399,166000.0
2008-10-02 14:50:00,38.55,38.73,38.55,38.73,243400.0,25.9399,26.061,25.9399,26.061,243400.0
2008-10-02 15:00:00,38.74,38.74,38.59,38.63,307000.0,26.0677,26.0677,25.9668,25.9937,307000.0
2008-10-02 15:10:00,38.63,38.68,38.56,38.56,231600.0,25.9937,26.0273,25.9466,25.9466,231600.0
2008-10-02 15:20:00,38.56,38.69,38.53,38.61,398400.0,25.9466,26.0341,25.9264,25.9802,398400.0
2008-10-02 15:30:00,38.62,38.73,38.56,38.61,347600.0,25.987,26.061,25.9466,25.9802,347600.0
2008-10-02 15:40:00,38.6,38.65,38.31,38.34,542400.0,25.9735,26.0071,25.7784,25.7985,542400.0
2008-10-02 15:50:00,38.34,38.53,38.32,38.4,569600.0,25.7985,25.9264,25.7851,25.8389,569600.0
2008-10-03 09:30:00,38.03,38.82,38.03,38.35,296000.0,25.59,26.1215,25.59,25.8053,296000.0
2008-10-03 09:40:00,38.35,38.42,38.2,38.22,225400.0,25.8053,25.8524,25.7043,25.7178,225400.0
2008-10-03 09:50:00,38.22,38.33,38.21,38.27,347600.0,25.7178,25.7918,25.7111,25.7514,347600.0
2008-10-03 10:00:00,38.27,38.33,38.0,38.02,342400.0,25.7514,25.7918,25.5698,25.5832,342400.0
2008-10-03 10:10:00,38.02,38.41,38.02,38.4,188400.0,25.5832,25.8457,25.5832,25.8389,188400.0
2008-10-03 10:20:00,38.4,38.48,38.27,38.34,147600.0,25.8389,25.8928,25.7514,25.7985,147600.0
2008-10-03 10:30:00,38.34,38.49,38.33,38.44,132800.0,25.7985,25.8995,25.7918,25.8658,132800.0
2008-10-03 10:40:00,38.44,38.5,38.4,38.47,116400.0,25.8658,25.9062,25.8389,25.886,116400.0
2008-10-03 10:50:00,38.48,38.69,38.46,38.69,173400.0,25.8928,26.0341,25.8793,26.0341,173400.0
2008-10-03 11:00:00,38.67,38.77,38.62,38.63,139200.0,26.0206,26.0879,25.987,25.9937,139200.0
2008-10-03 11:10:00,38.63,38.71,38.48,38.49,122600.0,25.9937,26.0475,25.8928,25.8995,122600.0
2008-10-03 11:20:00,38.49,38.54,38.38,38.53,407800.0,25.8995,25.9331,25.8255,25.9264,407800.0
2008-10-03 11:30:00,38.53,38.57,38.5,38.51,143400.0,25.9264,25.9533,25.9062,25.9129,143400.0
2008-10-03 11:40:00,38.51,38.62,38.5,38.61,110000.0,25.9129,25.987,25.9062,25.9802,110000.0
2008-10-03 11:50:00,38.62,38.65,38.52,38.52,94200.0,25.987,26.0071,25.9197,25.9197,94200.0
2008-10-03 12:00:00,38.52,38.54,38.38,38.38,97400.0,25.9197,25.9331,25.8255,25.8255,97400.0
2008-10-03 12:10:00,38.38,38.46,38.35,38.37,87400.0,25.8255,25.8793,25.8053,25.8187,87400.0
2008-10-03 12:20:00,38.36,38.37,38.27,38.34,73600.0,25.812,25.8187,25.7514,25.7985,73600.0
2008-10-03 12:30:00,38.34,38.37,38.27,38.35,85000.0,25.7985,25.8187,25.7514,25.8053,85000.0
2008-10-03 12:40:00,38.36,38.38,38.24,38.26,220800.0,25.812,25.8255,25.7313,25.7447,220800.0
2008-10-03 12:50:00,38.25,38.32,38.16,38.27,129200.0,25.738,25.7851,25.6774,25.7514,129200.0
2008-10-03 13:00:00,38.28,38.43,38.23,38.38,127000.0,25.7582,25.8591,25.7245,25.8255,127000.0
2008-10-03 13:10:00,38.4,38.49,38.23,38.26,136800.0,25.8389,25.8995,25.7245,25.7447,136800.0
2008-10-03 13:20:00,38.27,38.49,38.22,38.48,249400.0,25.7514,25.8995,25.7178,25.8928,249400.0
2008-10-03 13:30:00,38.48,38.5,38.18,38.33,243000.0,25.8928,25.9062,25.6909,25.7918,243000.0
2008-10-03 13:40:00,38.31,38.33,38.12,38.27,159000.0,25.7784,25.7918,25.6505,25.7514,159000.0
2008-10-03 13:50:00,38.28,38.42,38.13,38.13,129000.0,25.7582,25.8524,25.6572,25.6572,129000.0
2008-10-03 14:00:00,38.17,38.19,38.08,38.17,138000.0,25.6842,25.6976,25.6236,25.6842,138000.0
2008-10-03 14:10:00,38.18,38.27,38.16,38.27,182400.0,25.6909,25.7514,25.6774,25.7514,182400.0
2008-10-03 14:20:00,38.26,38.28,38.13,38.24,251800.0,25.7447,25.7582,25.6572,25.7313,251800.0
2008-10-03 14:30:00,38.24,38.26,38.05,38.08,230600.0,25.7313,25.7447,25.6034,25.6236,230600.0
2008-10-03 14:40:00,38.08,38.08,37.77,37.82,282600.0,25.6236,25.6236,25.415,25.4486,282600.0
2008-10-03 14:50:00,37.83,37.9,37.74,37.88,241800.0,25.4554,25.5025,25.3948,25.489,241800.0
2008-10-03 15:00:00,37.89,38.05,37.88,37.97,200800.0,25.4957,25.6034,25.489,25.5496,200800.0
2008-10-03 15:10:00,37.98,38.09,37.97,38.02,292600.0,25.5563,25.6303,25.5496,25.5832,292600.0
2008-10-03 15:20:00,38.02,38.07,37.94,38.03,298000.0,25.5832,25.6169,25.5294,25.59,298000.0
2008-10-03 15:30:00,38.04,38.08,37.88,37.94,223600.0,25.5967,25.6236,25.489,25.5294,223600.0
2008-10-03 15:40:00,37.93,37.94,37.71,37.74,333800.0,25.5227,25.5294,25.3746,25.3948,333800.0
2008-10-03 15:50:00,37.74,37.81,37.69,37.79,446000.0,25.3948,25.4419,25.3612,25.4285,446000.0
2008-10-06 09:30:00,37.23,37.47,37.0,37.18,405400.0,25.0516,25.2131,24.8969,25.018,405400.0
2008-10-06 09:40:00,37.18,37.48,37.08,37.42,374000.0,25.018,25.2199,24.9507,25.1795,374000.0
2008-10-06 09:50:00,37.41,37.6,37.37,37.38,312000.0,25.1728,25.3006,25.1458,25.1526,312000.0
2008-10-06 10:00:00,37.38,37.51,37.29,37.38,227400.0,25.1526,25.2401,25.092,25.1526,227400.0
2008-10-06 10:10:00,37.39,37.52,37.3,37.33,233600.0,25.1593,25.2468,25.0987,25.1189,233600.0
2008-10-06 10:20:00,37.34,37.54,37.22,37.25,305400.0,25.1257,25.2602,25.0449,25.0651,305400.0
2008-10-06 10:30:00,37.24,37.29,36.95,36.97,276200.0,25.0584,25.092,24.8632,24.8767,276200.0
2008-10-06 10:40:00,36.98,36.98,36.29,36.46,590400.0,24.8834,24.8834,24.4191,24.5335,590400.0
2008-10-06 10:50:00,36.46,36.6,36.17,36.54,272200.0,24.5335,24.6277,24.3384,24.5873,272200.0
2008-10-06 11:00:00,36.52,36.69,36.33,36.59,236200.0,24.5739,24.6883,24.446,24.621,236200.0
2008-10-06 11:10:00,36.59,36.74,36.52,36.74,309600.0,24.621,24.7219,24.5739,24.7219,309600.0
2008-10-06 11:20:00,36.74,36.85,36.69,36.78,249200.0,24.7219,24.7959,24.6883,24.7488,249200.0
2008-10-06 11:30:00,36.77,36.85,36.69,36.85,191600.0,24.7421,24.7959,24.6883,24.7959,191600.0
2008-10-06 11:40:00,36.84,36.94,36.73,36.74,165800.0,24.7892,24.8565,24.7152,24.7219,165800.0
2008-10-06 11:50:00,36.74,36.82,36.69,36.69,200000.0,24.7219,24.7758,24.6883,24.6883,200000.0
2008-10-06 12:00:00,36.67,36.88,36.64,36.7,162600.0,24.6748,24.8161,24.6546,24.695,162600.0
2008-10-06 12:10:00,36.71,36.71,36.5,36.62,144200.0,24.7017,24.7017,24.5604,24.6412,144200.0
2008-10-06 12:20:00,36.63,36.68,36.49,36.51,165400.0,24.6479,24.6816,24.5537,24.5672,165400.0
2008-10-06 12:30:00,36.51,36.54,36.18,36.19,138400.0,24.5672,24.5873,24.3451,24.3518,138400.0
2008-10-06 12:40:00,36.19,36.27,36.02,36.1,260200.0,24.3518,24.4057,24.2374,24.2913,260200.0
2008-10-06 12:50:00,36.11,36.17,36.01,36.03,177800.0,24.298,24.3384,24.2307,24.2442,177800.0
2008-10-06 13:00:00,36.01,36.2,36.0,36.1,154400.0,24.2307,24.3586,24.224,24.2913,154400.0
2008-10-06 13:10:00,36.1,36.2,36.02,36.16,99200.0,24.2913,24.3586,24.2374,24.3317,99200.0
2008-10-06 13:20:00,36.15,36.34,36.13,36.24,87800.0,24.3249,24.4528,24.3115,24.3855,87800.0
2008-10-06 13:30:00,36.25,36.3,36.21,36.26,121400.0,24.3922,24.4259,24.3653,24.3989,121400.0
2008-10-06 13:40:00,36.25,36.35,36.2,36.2,214600.0,24.3922,24.4595,24.3586,24.3586,214600.0
2008-10-06 13:50:00,36.2,36.27,36.1,36.17,154800.0,24.3586,24.4057,24.2913,24.3384,154800.0
2008-10-06 14:00:00,36.17,36.17,35.87,35.9,266800.0,24.3384,24.3384,24.1365,24.1567,266800.0
2008-10-06 14:10:00,35.91,36.07,35.85,35.88,186200.0,24.1634,24.2711,24.1231,24.1432,186200.0
2008-10-06 14:20:00,35.88,35.88,35.7,35.77,244200.0,24.1432,24.1432,24.0221,24.0692,244200.0
2008-10-06 14:30:00,35.76,35.91,35.56,35.78,306400.0,24.0625,24.1634,23.9279,24.076,306400.0
2008-10-06 14:40:00,35.77,35.85,35.65,35.77,283600.0,24.0692,24.1231,23.9885,24.0692,283600.0
2008-10-06 14:50:00,35.77,35.98,35.77,35.83,176400.0,24.0692,24.2105,24.0692,24.1096,176400.0
2008-10-06 15:00:00,35.82,35.95,35.81,35.84,400600.0,24.1029,24.1903,24.0961,24.1163,400600.0
2008-10-06 15:10:00,35.84,36.09,35.76,36.02,474400.0,24.1163,24.2845,24.0625,24.2374,474400.0
2008-10-06 15:20:00,36.02,36.18,35.83,35.98,430600.0,24.2374,24.3451,24.1096,24.2105,430600.0
2008-10-06 15:30:00,35.98,36.2,35.96,36.06,472400.0,24.2105,24.3586,24.1971,24.2644,472400.0
2008-10-06 15:40:00,36.06,36.69,36.0,36.52,510800.0,24.2644,24.6883,24.224,24.5739,510800.0
2008-10-06 15:50:00,36.51,36.64,36.2,36.44,524200.0,24.5672,24.6546,24.3586,24.5201,524200.0
2008-10-07 09:30:00,36.95,37.1,36.49,36.74,330600.0,24.8632,24.9642,24.5537,24.7219,330600.0
2008-10-07 09:40:00,36.77,36.98,36.7,36.98,212800.0,24.7421,24.8834,24.695,24.8834,212800.0
2008-10-07 09:50:00,36.97,37.12,36.75,36.79,351600.0,24.8767,24.9776,24.7287,24.7556,351600.0
2008-10-07 10:00:00,36.77,36.99,36.68,36.93,368200.0,24.7421,24.8901,24.6816,24.8498,368200.0
2008-10-07 10:10:00,36.92,36.99,36.74,36.93,287200.0,24.843,24.8901,24.7219,24.8498,287200.0
2008-10-07 10:20:00,36.93,36.97,36.81,36.93,197800.0,24.8498,24.8767,24.769,24.8498,197800.0
2008-10-07 10:30:00,36.92,36.99,36.65,36.66,283200.0,24.843,24.8901,24.6614,24.6681,283200.0
2008-10-07 10:40:00,36.66,36.87,36.62,36.81,123000.0,24.6681,24.8094,24.6412,24.769,123000.0
2008-10-07 10:50:00,36.81,36.98,36.75,36.94,156800.0,24.769,24.8834,24.7287,24.8565,156800.0
2008-10-07 11:00:00,36.97,36.99,36.78,36.82,116200.0,24.8767,24.8901,24.7488,24.7758,116200.0
2008-10-07 11:10:00,36.83,36.85,36.68,36.74,84800.0,24.7825,24.7959,24.6816,24.7219,84800.0
2008-10-07 11:20:00,36.74,36.77,36.56,36.63,114600.0,24.7219,24.7421,24.6008,24.6479,114600.0
2008-10-07 11:30:00,36.62,36.69,36.54,36.59,220600.0,24.6412,24.6883,24.5873,24.621,220600.0
2008-10-07 11:40:00,36.59,36.68,36.56,36.63,239000.0,24.621,24.6816,24.6008,24.6479,239000.0
2008-10-07 11:50:00,36.63,36.74,36.55,36.57,217800.0,24.6479,24.7219,24.5941,24.6075,217800.0
2008-10-07 12:00:00,36.58,36.69,36.56,36.6,144000.0,24.6143,24.6883,24.6008,24.6277,144000.0
2008-10-07 12:10:00,36.6,36.77,36.59,36.71,119600.0,24.6277,24.7421,24.621,24.7017,119600.0
2008-10-07 12:20:00,36.71,36.75,36.5,36.63,274000.0,24.7017,24.7287,24.5604,24.6479,274000.0
2008-10-07 12:30:00,36.64,36.67,36.49,36.5,350200.0,24.6546,24.6748,24.5537,24.5604,350200.0
2008-10-07 12:40:00,36.49,36.62,36.47,36.58,277200.0,24.5537,24.6412,24.5402,24.6143,277200.0
2008-10-07 12:50:00,36.58,36.62,36.52,36.61,183000.0,24.6143,24.6412,24.5739,24.6345,183000.0
2008-10-07 13:00:00,36.61,36.73,36.59,36.67,165800.0,24.6345,24.7152,24.621,24.6748,165800.0
2008-10-07 13:10:00,36.67,36.8,36.66,36.73,188200.0,24.6748,24.7623,24.6681,24.7152,188200.0
2008-10-07 13:20:00,36.74,36.76,36.52,36.6,294800.0,24.7219,24.7354,24.5739,24.6277,294800.0
2008-10-07 13:30:00,36.6,36.67,36.52,36.59,245000.0,24.6277,24.6748,24.5739,24.621,245000.0
2008-10-07 13:40:00,36.59,36.6,36.41,36.46,335200.0,24.621,24.6277,24.4999,24.5335,335200.0
2008-10-07 13:50:00,36.44,36.62,36.4,36.57,270400.0,24.5201,24.6412,24.4931,24.6075,270400.0
2008-10-07 14:00:00,36.58,36.68,36.5,36.55,223800.0,24.6143,24.6816,24.5604,24.5941,223800.0
2008-10-07 14:10:00,36.54,36.76,36.4,36.65,304600.0,24.5873,24.7354,24.4931,24.6614,304600.0
2008-10-07 14:20:00,36.64,36.89,36.62,36.81,406600.0,24.6546,24.8229,24.6412,24.769,406600.0
2008-10-07 14:30:00,36.83,36.91,36.74,36.76,346400.0,24.7825,24.8363,24.7219,24.7354,346400.0
2008-10-07 14:40:00,36.75,36.84,36.74,36.77,266600.0,24.7287,24.7892,24.7219,24.7421,266600.0
2008-10-07 14:50:00,36.76,36.83,36.7,36.72,242000.0,24.7354,24.7825,24.695,24.7085,242000.0
2008-10-07 15:00:00,36.71,36.72,36.58,36.6,477400.0,24.7017,24.7085,24.6143,24.6277,477400.0
2008-10-07 15:10:00,36.62,36.79,36.27,36.31,342200.0,24.6412,24.7556,24.4057,24.4326,342200.0
2008-10-07 15:20:00,36.32,36.42,36.08,36.34,357000.0,24.4393,24.5066,24.2778,24.4528,357000.0
2008-10-07 15:30:00,36.34,36.47,36.18,36.2,368400.0,24.4528,24.5402,24.3451,24.3586,368400.0
2008-10-07 15:40:00,36.21,36.21,35.75,35.76,460200.0,24.3653,24.3653,24.0558,24.0625,460200.0
2008-10-07 15:50:00,35.75,36.0,35.7,35.82,665000.0,24.0558,24.224,24.0221,24.1029,665000.0
2008-10-08 09:30:00,34.67,35.15,34.25,35.07,1031600.0,23.329,23.652,23.0464,23.5982,1031600.0
2008-10-08 09:40:00,35.07,35.32,34.95,35.26,546600.0,23.5982,23.7664,23.5175,23.7261,546600.0
2008-10-08 09:50:00,35.28,35.65,35.21,35.48,679000.0,23.7395,23.9885,23.6924,23.8741,679000.0
2008-10-08 10:00:00,35.51,35.67,35.1,35.23,352400.0,23.8943,24.0019,23.6184,23.7059,352400.0
2008-10-08 10:10:00,35.23,35.5,35.16,35.33,369000.0,23.7059,23.8875,23.6588,23.7732,369000.0
2008-10-08 10:20:00,35.32,35.32,34.83,34.87,424000.0,23.7664,23.7664,23.4367,23.4636,424000.0
2008-10-08 10:30:00,34.87,35.0,34.65,34.66,740800.0,23.4636,23.5511,23.3156,23.3223,740800.0
2008-10-08 10:40:00,34.66,34.66,34.29,34.31,589000.0,23.3223,23.3223,23.0733,23.0868,589000.0
2008-10-08 10:50:00,34.32,34.56,34.3,34.44,660000.0,23.0935,23.255,23.0801,23.1743,660000.0
2008-10-08 11:00:00,34.44,34.52,34.2,34.37,466400.0,23.1743,23.2281,23.0128,23.1272,466400.0
2008-10-08 11:10:00,34.37,34.41,34.23,34.4,527000.0,23.1272,23.1541,23.033,23.1474,527000.0
2008-10-08 11:20:00,34.39,34.52,34.31,34.42,438000.0,23.1406,23.2281,23.0868,23.1608,438000.0
2008-10-08 11:30:00,34.42,34.49,34.19,34.26,342400.0,23.1608,23.2079,23.0061,23.0532,342400.0
2008-10-08 11:40:00,34.24,34.4,34.12,34.16,440400.0,23.0397,23.1474,22.959,22.9859,440400.0
2008-10-08 11:50:00,34.15,34.29,34.1,34.26,357600.0,22.9791,23.0733,22.9455,23.0532,357600.0
2008-10-08 12:00:00,34.26,34.27,33.84,33.9,348000.0,23.0532,23.0599,22.7706,22.8109,348000.0
2008-10-08 12:10:00,33.91,34.2,33.85,34.17,233600.0,22.8177,23.0128,22.7773,22.9926,233600.0
2008-10-08 12:20:00,34.17,34.27,33.96,33.96,284600.0,22.9926,23.0599,22.8513,22.8513,284600.0
2008-10-08 12:30:00,33.96,34.04,33.87,33.97,428400.0,22.8513,22.9051,22.7907,22.858,428400.0
2008-10-08 12:40:00,33.97,34.09,33.91,34.06,279800.0,22.858,22.9388,22.8177,22.9186,279800.0
2008-10-08 12:50:00,34.06,34.26,34.06,34.22,211200.0,22.9186,23.0532,22.9186,23.0262,211200.0
2008-10-08 13:00:00,34.22,34.47,34.18,34.45,246600.0,23.0262,23.1945,22.9993,23.181,246600.0
2008-10-08 13:10:00,34.44,34.48,34.27,34.41,213600.0,23.1743,23.2012,23.0599,23.1541,213600.0
2008-10-08 13:20:00,34.4,34.57,34.39,34.45,239800.0,23.1474,23.2618,23.1406,23.181,239800.0
2008-10-08 13:30:00,34.46,34.55,34.33,34.52,192200.0,23.1877,23.2483,23.1003,23.2281,192200.0
2008-10-08 13:40:00,34.52,34.7,34.5,34.56,195800.0,23.2281,23.3492,23.2147,23.255,195800.0
2008-10-08 13:50:00,34.56,34.79,34.54,34.76,240200.0,23.255,23.4098,23.2416,23.3896,240200.0
2008-10-08 14:00:00,34.76,34.85,34.67,34.7,233800.0,23.3896,23.4502,23.329,23.3492,233800.0
2008-10-08 14:10:00,34.7,34.71,34.57,34.65,213800.0,23.3492,23.356,23.2618,23.3156,213800.0
2008-10-08 14:20:00,34.64,34.81,34.63,34.72,291000.0,23.3089,23.4233,23.3021,23.3627,291000.0
2008-10-08 14:30:00,34.71,34.81,34.55,34.59,310000.0,23.356,23.4233,23.2483,23.2752,310000.0
2008-10-08 14:40:00,34.59,34.6,34.36,34.38,377200.0,23.2752,23.2819,23.1205,23.1339,377200.0
2008-10-08 14:50:00,34.36,34.42,34.29,34.38,459200.0,23.1205,23.1608,23.0733,23.1339,459200.0
2008-10-08 15:00:00,34.38,34.62,34.37,34.52,434600.0,23.1339,23.2954,23.1272,23.2281,434600.0
2008-10-08 15:10:00,34.52,34.71,34.45,34.7,356200.0,23.2281,23.356,23.181,23.3492,356200.0
2008-10-08 15:20:00,34.72,34.79,34.51,34.61,361000.0,23.3627,23.4098,23.2214,23.2887,361000.0
2008-10-08 15:30:00,34.59,34.75,34.48,34.49,547400.0,23.2752,23.3829,23.2012,23.2079,547400.0
2008-10-08 15:40:00,34.49,34.59,34.32,34.35,513000.0,23.2079,23.2752,23.0935,23.1137,513000.0
2008-10-08 15:50:00,34.35,34.44,33.92,33.96,843600.0,23.1137,23.1743,22.8244,22.8513,843600.0
2008-10-09 09:30:00,34.04,34.16,33.75,33.82,335200.0,22.9051,22.9859,22.71,22.7571,335200.0
2008-10-09 09:40:00,33.81,34.01,33.76,33.88,321400.0,22.7504,22.8849,22.7167,22.7975,321400.0
2008-10-09 09:50:00,33.88,34.11,33.82,33.85,263600.0,22.7975,22.9522,22.7571,22.7773,263600.0
2008-10-09 10:00:00,33.86,34.02,33.77,33.85,211200.0,22.784,22.8917,22.7234,22.7773,211200.0
2008-10-09 10:10:00,33.85,33.87,33.63,33.75,237400.0,22.7773,22.7907,22.6292,22.71,237400.0
2008-10-09 10:20:00,33.74,33.83,33.71,33.74,184000.0,22.7033,22.7638,22.6831,22.7033,184000.0
2008-10-09 10:30:00,33.74,33.82,33.6,33.6,188400.0,22.7033,22.7571,22.6091,22.6091,188400.0
2008-10-09 10:40:00,33.59,33.63,33.33,33.41,365200.0,22.6023,22.6292,22.4274,22.4812,365200.0
2008-10-09 10:50:00,33.42,33.46,33.2,33.33,258800.0,22.4879,22.5149,22.3399,22.4274,258800.0
2008-10-09 11:00:00,33.31,33.38,33.01,33.02,221600.0,22.4139,22.461,22.2121,22.2188,221600.0
2008-10-09 11:10:00,33.02,33.15,32.95,33.12,295800.0,22.2188,22.3063,22.1717,22.2861,295800.0
2008-10-09 11:20:00,33.1,33.33,33.1,33.33,265600.0,22.2726,22.4274,22.2726,22.4274,265600.0
2008-10-09 11:30:00,33.31,33.69,33.24,33.63,243400.0,22.4139,22.6696,22.3668,22.6292,243400.0
2008-10-09 11:40:00,33.63,33.91,33.6,33.85,166800.0,22.6292,22.8177,22.6091,22.7773,166800.0
2008-10-09 11:50:00,33.84,33.9,33.58,33.61,228400.0,22.7706,22.8109,22.5956,22.6158,228400.0
2008-10-09 12:00:00,33.61,33.69,33.56,33.61,89200.0,22.6158,22.6696,22.5821,22.6158,89200.0
2008-10-09 12:10:00,33.6,33.79,33.59,33.76,82400.0,22.6091,22.7369,22.6023,22.7167,82400.0
2008-10-09 12:20:00,33.77,33.81,33.68,33.68,102000.0,22.7234,22.7504,22.6629,22.6629,102000.0
2008-10-09 12:30:00,33.69,33.71,33.58,33.65,60800.0,22.6696,22.6831,22.5956,22.6427,60800.0
2008-10-09 12:40:00,33.64,33.64,33.37,33.37,144200.0,22.636,22.636,22.4543,22.4543,144200.0
2008-10-09 12:50:00,33.37,33.43,33.32,33.36,158200.0,22.4543,22.4947,22.4206,22.4476,158200.0
2008-10-09 13:00:00,33.35,33.42,33.32,33.41,92000.0,22.4408,22.4879,22.4206,22.4812,92000.0
2008-10-09 13:10:00,33.42,33.72,33.41,33.67,142600.0,22.4879,22.6898,22.4812,22.6562,142600.0
2008-10-09 13:20:00,33.67,33.7,33.46,33.55,243200.0,22.6562,22.6763,22.5149,22.5754,243200.0
2008-10-09 13:30:00,33.55,33.59,33.38,33.4,198800.0,22.5754,22.6023,22.461,22.4745,198800.0
2008-10-09 13:40:00,33.4,33.49,33.33,33.37,132000.0,22.4745,22.535,22.4274,22.4543,132000.0
2008-10-09 13:50:00,33.35,33.45,33.33,33.38,204400.0,22.4408,22.5081,22.4274,22.461,204400.0
2008-10-09 14:00:00,33.38,33.45,33.31,33.35,156600.0,22.461,22.5081,22.4139,22.4408,156600.0
2008-10-09 14:10:00,33.35,33.35,33.13,33.16,239000.0,22.4408,22.4408,22.2928,22.313,239000.0
2008-10-09 14:20:00,33.17,33.32,33.13,33.25,164600.0,22.3197,22.4206,22.2928,22.3735,164600.0
2008-10-09 14:30:00,33.24,33.29,33.09,33.18,157000.0,22.3668,22.4005,22.2659,22.3264,157000.0
2008-10-09 14:40:00,33.17,33.28,33.11,33.24,160800.0,22.3197,22.3937,22.2793,22.3668,160800.0
2008-10-09 14:50:00,33.23,33.24,33.0,33.02,174600.0,22.3601,22.3668,22.2053,22.2188,174600.0
2008-10-09 15:00:00,33.02,33.03,32.7,32.9,357400.0,22.2188,22.2255,22.0035,22.138,357400.0
2008-10-09 15:10:00,32.91,32.91,32.46,32.48,319800.0,22.1448,22.1448,21.842,21.8554,319800.0
2008-10-09 15:20:00,32.48,32.79,32.48,32.68,332600.0,21.8554,22.064,21.8554,21.99,332600.0
2008-10-09 15:30:00,32.67,32.74,32.44,32.44,265200.0,21.9833,22.0304,21.8285,21.8285,265200.0
2008-10-09 15:40:00,32.45,32.51,31.9,31.98,912600.0,21.8352,21.8756,21.4651,21.519,912600.0
2008-10-09 15:50:00,31.99,32.33,31.85,32.1,989400.0,21.5257,21.7545,21.4315,21.5997,989400.0
2008-10-10 09:30:00,30.6,31.15,28.71,29.89,1108800.0,20.5904,20.9605,19.3186,20.1126,1108800.0
2008-10-10 09:40:00,29.95,30.7,29.54,30.03,1067000.0,20.153,20.6577,19.8771,20.2068,1067000.0
2008-10-10 09:50:00,29.95,30.49,29.17,29.59,1228800.0,20.153,20.5164,19.6282,19.9108,1228800.0
2008-10-10 10:00:00,29.57,30.93,29.46,30.63,647400.0,19.8973,20.8124,19.8233,20.6106,647400.0
2008-10-10 10:10:00,30.63,31.3,30.07,30.22,727000.0,20.6106,21.0614,20.2338,20.3347,727000.0
2008-10-10 10:20:00,30.22,30.8,30.17,30.5,345600.0,20.3347,20.725,20.301,20.5231,345600.0
2008-10-10 10:30:00,30.5,30.53,30.09,30.21,394400.0,20.5231,20.5433,20.2472,20.328,394400.0
2008-10-10 10:40:00,30.21,30.23,29.78,30.0,575000.0,20.328,20.3414,20.0386,20.1867,575000.0
2008-10-10 10:50:00,30.0,30.05,29.83,29.89,643200.0,20.1867,20.2203,20.0723,20.1126,643200.0
2008-10-10 11:00:00,29.88,30.04,29.65,29.72,511400.0,20.1059,20.2136,19.9511,19.9982,511400.0
2008-10-10 11:10:00,29.7,29.8,29.48,29.68,349200.0,19.9848,20.0521,19.8368,19.9713,349200.0
2008-10-10 11:20:00,29.67,29.7,29.34,29.43,380800.0,19.9646,19.9848,19.7426,19.8031,380800.0
2008-10-10 11:30:00,29.46,29.93,29.34,29.91,329000.0,19.8233,20.1396,19.7426,20.1261,329000.0
2008-10-10 11:40:00,29.9,30.03,29.68,29.69,274800.0,20.1194,20.2068,19.9713,19.9781,274800.0
2008-10-10 11:50:00,29.71,29.81,29.41,29.73,318600.0,19.9915,20.0588,19.7897,20.005,318600.0
2008-10-10 12:00:00,29.73,29.92,29.65,29.68,185600.0,20.005,20.1328,19.9511,19.9713,185600.0
2008-10-10 12:10:00,29.69,30.07,29.68,29.98,201600.0,19.9781,20.2338,19.9713,20.1732,201600.0
2008-10-10 12:20:00,29.97,30.27,29.93,29.99,270800.0,20.1665,20.3683,20.1396,20.1799,270800.0
2008-10-10 12:30:00,29.97,30.0,29.68,29.89,328400.0,20.1665,20.1867,19.9713,20.1126,328400.0
2008-10-10 12:40:00,29.9,30.37,29.86,30.04,274800.0,20.1194,20.4356,20.0925,20.2136,274800.0
2008-10-10 12:50:00,30.01,30.17,30.0,30.13,242400.0,20.1934,20.301,20.1867,20.2741,242400.0
2008-10-10 13:00:00,30.12,30.16,29.84,29.91,279000.0,20.2674,20.2943,20.079,20.1261,279000.0
2008-10-10 13:10:00,29.91,29.92,29.52,29.67,291600.0,20.1261,20.1328,19.8637,19.9646,291600.0
2008-10-10 13:20:00,29.66,29.95,29.63,29.9,170800.0,19.9579,20.153,19.9377,20.1194,170800.0
2008-10-10 13:30:00,29.89,29.93,29.54,29.77,226000.0,20.1126,20.1396,19.8771,20.0319,226000.0
2008-10-10 13:40:00,29.77,29.77,28.94,29.0,460400.0,20.0319,20.0319,19.4734,19.5138,460400.0
2008-10-10 13:50:00,29.0,29.55,28.98,29.51,582200.0,19.5138,19.8839,19.5003,19.8569,582200.0
2008-10-10 14:00:00,29.53,30.13,29.38,30.08,400200.0,19.8704,20.2741,19.7695,20.2405,400200.0
2008-10-10 14:10:00,30.08,30.08,29.45,29.52,307000.0,20.2405,20.2405,19.8166,19.8637,307000.0
2008-10-10 14:20:00,29.53,29.71,29.24,29.26,504000.0,19.8704,19.9915,19.6753,19.6887,504000.0
2008-10-10 14:30:00,29.25,29.5,29.22,29.5,284800.0,19.682,19.8502,19.6618,19.8502,284800.0
2008-10-10 14:40:00,29.5,29.95,29.3,29.71,295000.0,19.8502,20.153,19.7156,19.9915,295000.0
2008-10-10 14:50:00,29.71,29.76,29.45,29.73,497000.0,19.9915,20.0252,19.8166,20.005,497000.0
2008-10-10 15:00:00,29.72,30.0,29.5,29.79,408000.0,19.9982,20.1867,19.8502,20.0454,408000.0
2008-10-10 15:10:00,29.83,31.08,29.73,30.85,785000.0,20.0723,20.9134,20.005,20.7586,785000.0
2008-10-10 15:20:00,30.85,31.03,30.6,30.83,746000.0,20.7586,20.8797,20.5904,20.7452,746000.0
2008-10-10 15:30:00,30.82,32.1,30.73,31.1,713600.0,20.7384,21.5997,20.6779,20.9268,713600.0
2008-10-10 15:40:00,31.09,31.13,30.24,30.57,919800.0,20.9201,20.947,20.3482,20.5702,919800.0
2008-10-10 15:50:00,30.56,30.85,30.4,30.8,730200.0,20.5635,20.7586,20.4558,20.725,730200.0
2008-10-13 09:30:00,31.38,32.16,31.1,31.62,582800.0,21.1152,21.6401,20.9268,21.2767,582800.0
2008-10-13 09:40:00,31.68,31.77,31.38,31.52,352600.0,21.3171,21.3777,21.1152,21.2094,352600.0
2008-10-13 09:50:00,31.52,31.86,31.45,31.8,284000.0,21.2094,21.4382,21.1623,21.3979,284000.0
2008-10-13 10:00:00,31.83,31.86,31.61,31.66,222400.0,21.418,21.4382,21.27,21.3037,222400.0
2008-10-13 10:10:00,31.64,31.67,31.44,31.44,186200.0,21.2902,21.3104,21.1556,21.1556,186200.0
2008-10-13 10:20:00,31.46,32.0,31.46,31.96,268200.0,21.1691,21.5324,21.1691,21.5055,268200.0
2008-10-13 10:30:00,31.98,32.18,31.97,32.17,206000.0,21.519,21.6536,21.5122,21.6468,206000.0
2008-10-13 10:40:00,32.18,32.2,31.88,32.04,205600.0,21.6536,21.667,21.4517,21.5594,205600.0
2008-10-13 10:50:00,32.02,32.57,32.02,32.34,431800.0,21.5459,21.916,21.5459,21.7612,431800.0
2008-10-13 11:00:00,32.34,32.82,32.31,32.71,427000.0,21.7612,22.0842,21.741,22.0102,427000.0
2008-10-13 11:10:00,32.7,32.77,32.5,32.69,271000.0,22.0035,22.0506,21.8689,21.9967,271000.0
2008-10-13 11:20:00,32.71,32.83,32.65,32.76,284800.0,22.0102,22.0909,21.9698,22.0438,284800.0
2008-10-13 11:30:00,32.76,32.91,32.74,32.81,190400.0,22.0438,22.1448,22.0304,22.0775,190400.0
2008-10-13 11:40:00,32.83,32.84,32.65,32.7,620000.0,22.0909,22.0977,21.9698,22.0035,620000.0
2008-10-13 11:50:00,32.7,32.79,32.62,32.75,197600.0,22.0035,22.064,21.9496,22.0371,197600.0
2008-10-13 12:00:00,32.75,32.81,32.66,32.8,164400.0,22.0371,22.0775,21.9765,22.0707,164400.0
2008-10-13 12:10:00,32.81,32.87,32.74,32.78,132400.0,22.0775,22.1178,22.0304,22.0573,132400.0
2008-10-13 12:20:00,32.77,32.77,32.68,32.73,134600.0,22.0506,22.0506,21.99,22.0236,134600.0
2008-10-13 12:30:00,32.74,32.86,32.72,32.82,139800.0,22.0304,22.1111,22.0169,22.0842,139800.0
2008-10-13 12:40:00,32.82,32.9,32.77,32.9,135800.0,22.0842,22.138,22.0506,22.138,135800.0
2008-10-13 12:50:00,32.9,32.91,32.81,32.81,137800.0,22.138,22.1448,22.0775,22.0775,137800.0
2008-10-13 13:00:00,32.82,32.83,32.69,32.82,126800.0,22.0842,22.0909,21.9967,22.0842,126800.0
2008-10-13 13:10:00,32.82,32.83,32.79,32.79,90600.0,22.0842,22.0909,22.064,22.064,90600.0
2008-10-13 13:20:00,32.79,32.81,32.71,32.71,100800.0,22.064,22.0775,22.0102,22.0102,100800.0
2008-10-13 13:30:00,32.71,32.75,32.68,32.69,264800.0,22.0102,22.0371,21.99,21.9967,264800.0
2008-10-13 13:40:00,32.7,32.72,32.65,32.68,199000.0,22.0035,22.0169,21.9698,21.99,199000.0
2008-10-13 13:50:00,32.66,32.74,32.61,32.62,218000.0,21.9765,22.0304,21.9429,21.9496,218000.0
2008-10-13 14:00:00,32.62,32.65,32.5,32.56,227600.0,21.9496,21.9698,21.8689,21.9093,227600.0
2008-10-13 14:10:00,32.54,32.79,32.54,32.79,203400.0,21.8958,22.064,21.8958,22.064,203400.0
2008-10-13 14:20:00,32.8,32.8,32.6,32.6,183600.0,22.0707,22.0707,21.9362,21.9362,183600.0
2008-10-13 14:30:00,32.61,32.82,32.58,32.79,154600.0,21.9429,22.0842,21.9227,22.064,154600.0
2008-10-13 14:40:00,32.79,33.03,32.79,33.02,228200.0,22.064,22.2255,22.064,22.2188,228200.0
2008-10-13 14:50:00,33.02,33.15,32.93,33.09,319400.0,22.2188,22.3063,22.1582,22.2659,319400.0
2008-10-13 15:00:00,33.1,33.22,33.06,33.06,214000.0,22.2726,22.3534,22.2457,22.2457,214000.0
2008-10-13 15:10:00,33.05,33.12,32.97,33.07,189800.0,22.239,22.2861,22.1851,22.2524,189800.0
2008-10-13 15:20:00,33.07,33.23,33.05,33.16,279800.0,22.2524,22.3601,22.239,22.313,279800.0
2008-10-13 15:30:00,33.15,33.22,33.06,33.19,331200.0,22.3063,22.3534,22.2457,22.3332,331200.0
2008-10-13 15:40:00,33.18,33.34,33.18,33.33,487000.0,22.3264,22.4341,22.3264,22.4274,487000.0
2008-10-13 15:50:00,33.33,33.65,33.29,33.59,824800.0,22.4274,22.6427,22.4005,22.6023,824800.0
2008-10-14 09:30:00,34.38,34.5,33.77,33.85,565200.0,23.1339,23.2147,22.7234,22.7773,565200.0
2008-10-14 09:40:00,33.83,33.87,33.01,33.23,648200.0,22.7638,22.7907,22.2121,22.3601,648200.0
2008-10-14 09:50:00,33.2,33.37,32.47,32.57,916600.0,22.3399,22.4543,21.8487,21.916,916600.0
2008-10-14 10:00:00,32.57,32.85,32.25,32.44,842400.0,21.916,22.1044,21.7007,21.8285,842400.0
2008-10-14 10:10:00,32.44,32.47,31.91,32.37,754600.0,21.8285,21.8487,21.4719,21.7814,754600.0
2008-10-14 10:20:00,32.36,32.48,32.13,32.48,524200.0,21.7747,21.8554,21.6199,21.8554,524200.0
2008-10-14 10:30:00,32.48,32.71,32.4,32.69,478000.0,21.8554,22.0102,21.8016,21.9967,478000.0
2008-10-14 10:40:00,32.7,32.8,32.37,32.6,545400.0,22.0035,22.0707,21.7814,21.9362,545400.0
2008-10-14 10:50:00,32.62,32.87,32.51,32.84,392600.0,21.9496,22.1178,21.8756,22.0977,392600.0
2008-10-14 11:00:00,32.85,32.94,32.5,32.59,216000.0,22.1044,22.165,21.8689,21.9294,216000.0
2008-10-14 11:10:00,32.6,32.81,32.46,32.8,198600.0,21.9362,22.0775,21.842,22.0707,198600.0
2008-10-14 11:20:00,32.77,32.97,32.72,32.8,127000.0,22.0506,22.1851,22.0169,22.0707,127000.0
2008-10-14 11:30:00,32.79,32.84,32.52,32.52,203600.0,22.064,22.0977,21.8823,21.8823,203600.0
2008-10-14 11:40:00,32.51,32.76,32.49,32.73,159600.0,21.8756,22.0438,21.8622,22.0236,159600.0
2008-10-14 11:50:00,32.71,32.71,32.52,32.53,155600.0,22.0102,22.0102,21.8823,21.8891,155600.0
2008-10-14 12:00:00,32.54,32.55,32.3,32.31,303600.0,21.8958,21.9025,21.7343,21.741,303600.0
2008-10-14 12:10:00,32.31,32.35,32.26,32.35,207400.0,21.741,21.7679,21.7074,21.7679,207400.0
2008-10-14 12:20:00,32.34,32.36,32.28,32.28,145800.0,21.7612,21.7747,21.7208,21.7208,145800.0
2008-10-14 12:30:00,32.29,32.32,32.19,32.26,191600.0,21.7276,21.7478,21.6603,21.7074,191600.0
2008-10-14 12:40:00,32.26,32.4,32.24,32.39,94600.0,21.7074,21.8016,21.6939,21.7949,94600.0
2008-10-14 12:50:00,32.41,32.41,32.33,32.34,79800.0,21.8083,21.8083,21.7545,21.7612,79800.0
2008-10-14 13:00:00,32.35,32.43,32.3,32.34,128400.0,21.7679,21.8218,21.7343,21.7612,128400.0
2008-10-14 13:10:00,32.34,32.36,32.25,32.29,110800.0,21.7612,21.7747,21.7007,21.7276,110800.0
2008-10-14 13:20:00,32.29,32.35,32.25,32.27,92400.0,21.7276,21.7679,21.7007,21.7141,92400.0
2008-10-14 13:30:00,32.27,32.37,32.21,32.21,167800.0,21.7141,21.7814,21.6737,21.6737,167800.0
2008-10-14 13:40:00,32.22,32.29,32.1,32.27,269000.0,21.6805,21.7276,21.5997,21.7141,269000.0
2008-10-14 13:50:00,32.29,32.37,32.19,32.25,276600.0,21.7276,21.7814,21.6603,21.7007,276600.0
2008-10-14 14:00:00,32.25,32.32,32.13,32.2,180800.0,21.7007,21.7478,21.6199,21.667,180800.0
2008-10-14 14:10:00,32.19,32.21,31.83,31.88,345800.0,21.6603,21.6737,21.418,21.4517,345800.0
2008-10-14 14:20:00,31.88,32.03,31.8,32.01,250200.0,21.4517,21.5526,21.3979,21.5392,250200.0
2008-10-14 14:30:00,32.03,32.05,31.81,31.88,230000.0,21.5526,21.5661,21.4046,21.4517,230000.0
2008-10-14 14:40:00,31.85,31.9,31.35,31.36,285800.0,21.4315,21.4651,21.0951,21.1018,285800.0
2008-10-14 14:50:00,31.38,31.65,31.32,31.59,254200.0,21.1152,21.2969,21.0749,21.2566,254200.0
2008-10-14 15:00:00,31.59,31.86,31.53,31.85,213000.0,21.2566,21.4382,21.2162,21.4315,213000.0
2008-10-14 15:10:00,31.85,31.95,31.73,31.79,428600.0,21.4315,21.4988,21.3508,21.3911,428600.0
2008-10-14 15:20:00,31.77,31.92,31.69,31.9,334800.0,21.3777,21.4786,21.3238,21.4651,334800.0
2008-10-14 15:30:00,31.91,32.08,31.85,31.89,391000.0,21.4719,21.5863,21.4315,21.4584,391000.0
2008-10-14 15:40:00,31.89,32.15,31.88,32.0,314000.0,21.4584,21.6334,21.4517,21.5324,314000.0
2008-10-14 15:50:00,31.99,32.09,31.89,32.0,508000.0,21.5257,21.593,21.4584,21.5324,508000.0
2008-10-15 09:30:00,31.47,31.56,30.84,30.98,585200.0,21.1758,21.2364,20.7519,20.8461,585200.0
2008-10-15 09:40:00,30.98,31.22,30.92,31.15,349400.0,20.8461,21.0076,20.8057,20.9605,349400.0
2008-10-15 09:50:00,31.14,31.35,31.13,31.21,400400.0,20.9538,21.0951,20.947,21.0009,400400.0
2008-10-15 10:00:00,31.21,31.41,31.11,31.35,370000.0,21.0009,21.1354,20.9336,21.0951,370000.0
2008-10-15 10:10:00,31.34,31.41,31.26,31.36,249000.0,21.0883,21.1354,21.0345,21.1018,249000.0
2008-10-15 10:20:00,31.36,31.52,31.36,31.48,341000.0,21.1018,21.2094,21.1018,21.1825,341000.0
2008-10-15 10:30:00,31.49,31.63,31.48,31.59,241400.0,21.1893,21.2835,21.1825,21.2566,241400.0
2008-10-15 10:40:00,31.6,31.61,31.43,31.45,208200.0,21.2633,21.27,21.1489,21.1623,208200.0
2008-10-15 10:50:00,31.45,31.46,31.26,31.28,176000.0,21.1623,21.1691,21.0345,21.048,176000.0
2008-10-15 11:00:00,31.27,31.3,31.2,31.26,191200.0,21.0412,21.0614,20.9941,21.0345,191200.0
2008-10-15 11:10:00,31.26,31.43,31.22,31.36,177600.0,21.0345,21.1489,21.0076,21.1018,177600.0
2008-10-15 11:20:00,31.36,31.42,31.27,31.38,270800.0,21.1018,21.1422,21.0412,21.1152,270800.0
2008-10-15 11:30:00,31.38,31.44,31.3,31.41,161800.0,21.1152,21.1556,21.0614,21.1354,161800.0
2008-10-15 11:40:00,31.4,31.49,31.28,31.34,146400.0,21.1287,21.1893,21.048,21.0883,146400.0
2008-10-15 11:50:00,31.36,31.49,31.3,31.4,82600.0,21.1018,21.1893,21.0614,21.1287,82600.0
2008-10-15 12:00:00,31.38,31.39,31.26,31.31,108600.0,21.1152,21.122,21.0345,21.0681,108600.0
2008-10-15 12:10:00,31.29,31.36,31.18,31.21,126400.0,21.0547,21.1018,20.9807,21.0009,126400.0
2008-10-15 12:20:00,31.2,31.2,31.0,31.11,207400.0,20.9941,20.9941,20.8595,20.9336,207400.0
2008-10-15 12:30:00,31.11,31.27,31.09,31.25,96400.0,20.9336,21.0412,20.9201,21.0278,96400.0
2008-10-15 12:40:00,31.25,31.32,31.22,31.3,102000.0,21.0278,21.0749,21.0076,21.0614,102000.0
2008-10-15 12:50:00,31.28,31.34,31.24,31.26,101200.0,21.048,21.0883,21.021,21.0345,101200.0
2008-10-15 13:00:00,31.26,31.27,31.17,31.22,99800.0,21.0345,21.0412,20.9739,21.0076,99800.0
2008-10-15 13:10:00,31.21,31.26,31.03,31.05,74000.0,21.0009,21.0345,20.8797,20.8932,74000.0
2008-10-15 13:20:00,31.05,31.13,30.86,30.92,111200.0,20.8932,20.947,20.7653,20.8057,111200.0
2008-10-15 13:30:00,30.93,30.97,30.64,30.72,141200.0,20.8124,20.8394,20.6173,20.6711,141200.0
2008-10-15 13:40:00,30.72,30.74,30.56,30.74,140600.0,20.6711,20.6846,20.5635,20.6846,140600.0
2008-10-15 13:50:00,30.73,30.73,30.5,30.59,171400.0,20.6779,20.6779,20.5231,20.5837,171400.0
2008-10-15 14:00:00,30.59,30.64,30.43,30.49,250400.0,20.5837,20.6173,20.476,20.5164,250400.0
2008-10-15 14:10:00,30.47,30.55,30.38,30.5,198400.0,20.5029,20.5567,20.4424,20.5231,198400.0
2008-10-15 14:20:00,30.52,30.68,30.52,30.59,222000.0,20.5366,20.6442,20.5366,20.5837,222000.0
2008-10-15 14:30:00,30.59,30.67,30.55,30.61,122000.0,20.5837,20.6375,20.5567,20.5971,122000.0
2008-10-15 14:40:00,30.64,30.97,30.63,30.94,180400.0,20.6173,20.8394,20.6106,20.8192,180400.0
2008-10-15 14:50:00,30.93,30.99,30.67,30.68,196000.0,20.8124,20.8528,20.6375,20.6442,196000.0
2008-10-15 15:00:00,30.68,31.07,30.65,31.0,238400.0,20.6442,20.9066,20.624,20.8595,238400.0
2008-10-15 15:10:00,31.02,31.02,30.72,30.83,187400.0,20.873,20.873,20.6711,20.7452,187400.0
2008-10-15 15:20:00,30.84,30.99,30.75,30.81,227600.0,20.7519,20.8528,20.6913,20.7317,227600.0
2008-10-15 15:30:00,30.82,30.85,30.66,30.78,204600.0,20.7384,20.7586,20.6308,20.7115,204600.0
2008-10-15 15:40:00,30.77,30.86,30.64,30.67,265000.0,20.7048,20.7653,20.6173,20.6375,265000.0
2008-10-15 15:50:00,30.67,30.74,30.0,30.33,625400.0,20.6375,20.6846,20.1867,20.4087,625400.0
2008-10-16 09:30:00,30.49,30.61,29.93,30.28,341000.0,20.5164,20.5971,20.1396,20.3751,341000.0
2008-10-16 09:40:00,30.29,30.59,30.24,30.59,341200.0,20.3818,20.5837,20.3482,20.5837,341200.0
2008-10-16 09:50:00,30.6,30.88,30.41,30.77,430400.0,20.5904,20.7788,20.4625,20.7048,430400.0
2008-10-16 10:00:00,30.77,30.79,30.35,30.5,285800.0,20.7048,20.7182,20.4222,20.5231,285800.0
2008-10-16 10:10:00,30.52,30.65,29.91,29.97,251200.0,20.5366,20.624,20.1261,20.1665,251200.0
2008-10-16 10:20:00,29.98,30.18,29.75,29.75,253600.0,20.1732,20.3078,20.0184,20.0184,253600.0
2008-10-16 10:30:00,29.75,29.94,29.65,29.86,251800.0,20.0184,20.1463,19.9511,20.0925,251800.0
2008-10-16 10:40:00,29.88,30.02,29.8,29.97,312200.0,20.1059,20.2001,20.0521,20.1665,312200.0
2008-10-16 10:50:00,29.95,30.0,29.37,29.38,325800.0,20.153,20.1867,19.7627,19.7695,325800.0
2008-10-16 11:00:00,29.39,29.46,29.23,29.43,310800.0,19.7762,19.8233,19.6685,19.8031,310800.0
2008-10-16 11:10:00,29.42,29.7,29.38,29.64,282000.0,19.7964,19.9848,19.7695,19.9444,282000.0
2008-10-16 11:20:00,29.61,29.79,29.56,29.56,205600.0,19.9242,20.0454,19.8906,19.8906,205600.0
2008-10-16 11:30:00,29.56,29.88,29.56,29.77,259600.0,19.8906,20.1059,19.8906,20.0319,259600.0
2008-10-16 11:40:00,29.77,29.97,29.67,29.93,223600.0,20.0319,20.1665,19.9646,20.1396,223600.0
2008-10-16 11:50:00,29.94,30.07,29.86,30.0,330400.0,20.1463,20.2338,20.0925,20.1867,330400.0
2008-10-16 12:00:00,29.99,30.05,29.93,29.98,352400.0,20.1799,20.2203,20.1396,20.1732,352400.0
2008-10-16 12:10:00,29.97,30.28,29.97,30.25,343200.0,20.1665,20.3751,20.1665,20.3549,343200.0
2008-10-16 12:20:00,30.26,30.66,30.22,30.29,588800.0,20.3616,20.6308,20.3347,20.3818,588800.0
2008-10-16 12:30:00,30.29,30.36,30.09,30.36,423200.0,20.3818,20.4289,20.2472,20.4289,423200.0
2008-10-16 12:40:00,30.36,30.55,30.24,30.43,254000.0,20.4289,20.5567,20.3482,20.476,254000.0
2008-10-16 12:50:00,30.44,30.6,30.3,30.45,226400.0,20.4827,20.5904,20.3885,20.4895,226400.0
2008-10-16 13:00:00,30.43,30.57,30.36,30.38,131800.0,20.476,20.5702,20.4289,20.4424,131800.0
2008-10-16 13:10:00,30.42,30.68,30.41,30.54,226200.0,20.4693,20.6442,20.4625,20.55,226200.0
2008-10-16 13:20:00,30.52,30.67,30.52,30.6,189200.0,20.5366,20.6375,20.5366,20.5904,189200.0
2008-10-16 13:30:00,30.59,30.62,30.39,30.4,166200.0,20.5837,20.6038,20.4491,20.4558,166200.0
2008-10-16 13:40:00,30.4,30.58,30.37,30.43,122000.0,20.4558,20.5769,20.4356,20.476,122000.0
2008-10-16 13:50:00,30.45,30.83,30.43,30.59,261600.0,20.4895,20.7452,20.476,20.5837,261600.0
2008-10-16 14:00:00,30.59,30.64,30.41,30.43,117000.0,20.5837,20.6173,20.4625,20.476,117000.0
2008-10-16 14:10:00,30.42,30.49,30.36,30.4,108600.0,20.4693,20.5164,20.4289,20.4558,108600.0
2008-10-16 14:20:00,30.39,30.48,30.29,30.36,124000.0,20.4491,20.5096,20.3818,20.4289,124000.0
2008-10-16 14:30:00,30.38,30.51,30.35,30.5,108200.0,20.4424,20.5298,20.4222,20.5231,108200.0
2008-10-16 14:40:00,30.5,30.6,30.42,30.55,316200.0,20.5231,20.5904,20.4693,20.5567,316200.0
2008-10-16 14:50:00,30.55,30.65,30.41,30.43,287200.0,20.5567,20.624,20.4625,20.476,287200.0
2008-10-16 15:00:00,30.43,30.58,30.37,30.58,419200.0,20.476,20.5769,20.4356,20.5769,419200.0
2008-10-16 15:10:00,30.58,31.38,30.56,31.18,502400.0,20.5769,21.1152,20.5635,20.9807,502400.0
2008-10-16 15:20:00,31.18,31.19,30.86,30.97,236800.0,20.9807,20.9874,20.7653,20.8394,236800.0
2008-10-16 15:30:00,30.98,31.17,30.9,30.93,539200.0,20.8461,20.9739,20.7923,20.8124,539200.0
2008-10-16 15:40:00,30.93,31.5,30.93,31.5,409800.0,20.8124,21.196,20.8124,21.196,409800.0
2008-10-16 15:50:00,31.5,31.5,31.24,31.3,498000.0,21.196,21.196,21.021,21.0614,498000.0
2008-10-17 09:30:00,30.31,32.17,30.31,30.72,1058200.0,20.3953,21.6468,20.3953,20.6711,1058200.0
2008-10-17 09:40:00,30.74,31.0,30.62,30.89,143200.0,20.6846,20.8595,20.6038,20.7855,143200.0
2008-10-17 09:50:00,30.88,31.11,30.81,31.09,198000.0,20.7788,20.9336,20.7317,20.9201,198000.0
2008-10-17 10:00:00,31.08,31.21,30.82,30.85,203200.0,20.9134,21.0009,20.7384,20.7586,203200.0
2008-10-17 10:10:00,30.85,31.11,30.69,31.11,229400.0,20.7586,20.9336,20.651,20.9336,229400.0
2008-10-17 10:20:00,31.11,31.18,30.92,31.14,129600.0,20.9336,20.9807,20.8057,20.9538,129600.0
2008-10-17 10:30:00,31.14,31.17,30.93,31.06,144000.0,20.9538,20.9739,20.8124,20.8999,144000.0
2008-10-17 10:40:00,31.06,31.36,31.02,31.33,211600.0,20.8999,21.1018,20.873,21.0816,211600.0
2008-10-17 10:50:00,31.32,31.32,31.15,31.21,213800.0,21.0749,21.0749,20.9605,21.0009,213800.0
2008-10-17 11:00:00,31.22,31.43,31.21,31.39,130800.0,21.0076,21.1489,21.0009,21.122,130800.0
2008-10-17 11:10:00,31.39,31.4,31.04,31.04,139000.0,21.122,21.1287,20.8865,20.8865,139000.0
2008-10-17 11:20:00,31.05,31.08,30.83,30.86,93800.0,20.8932,20.9134,20.7452,20.7653,93800.0
2008-10-17 11:30:00,30.86,30.88,30.68,30.72,74600.0,20.7653,20.7788,20.6442,20.6711,74600.0
2008-10-17 11:40:00,30.72,30.91,30.71,30.86,78000.0,20.6711,20.799,20.6644,20.7653,78000.0
2008-10-17 11:50:00,30.88,30.95,30.87,30.88,58800.0,20.7788,20.8259,20.7721,20.7788,58800.0
2008-10-17 12:00:00,30.88,31.06,30.86,30.95,92600.0,20.7788,20.8999,20.7653,20.8259,92600.0
2008-10-17 12:10:00,30.96,31.09,30.95,31.05,78400.0,20.8326,20.9201,20.8259,20.8932,78400.0
2008-10-17 12:20:00,31.04,31.15,31.04,31.13,53800.0,20.8865,20.9605,20.8865,20.947,53800.0
2008-10-17 12:30:00,31.13,31.16,31.04,31.15,86000.0,20.947,20.9672,20.8865,20.9605,86000.0
2008-10-17 12:40:00,31.14,31.36,31.14,31.35,104200.0,20.9538,21.1018,20.9538,21.0951,104200.0
2008-10-17 12:50:00,31.33,31.75,31.28,31.68,160400.0,21.0816,21.3642,21.048,21.3171,160400.0
2008-10-17 13:00:00,31.68,31.9,31.65,31.69,191800.0,21.3171,21.4651,21.2969,21.3238,191800.0
2008-10-17 13:10:00,31.68,31.73,31.53,31.64,104800.0,21.3171,21.3508,21.2162,21.2902,104800.0
2008-10-17 13:20:00,31.64,31.76,31.63,31.67,86000.0,21.2902,21.3709,21.2835,21.3104,86000.0
2008-10-17 13:30:00,31.68,31.98,31.66,31.93,155800.0,21.3171,21.519,21.3037,21.4853,155800.0
2008-10-17 13:40:00,31.93,32.08,31.78,31.8,119400.0,21.4853,21.5863,21.3844,21.3979,119400.0
2008-10-17 13:50:00,31.82,31.95,31.79,31.94,151400.0,21.4113,21.4988,21.3911,21.4921,151400.0
2008-10-17 14:00:00,31.87,32.1,31.87,31.93,185000.0,21.445,21.5997,21.445,21.4853,185000.0
2008-10-17 14:10:00,31.93,31.94,31.8,31.82,149600.0,21.4853,21.4921,21.3979,21.4113,149600.0
2008-10-17 14:20:00,31.8,31.84,31.62,31.68,105200.0,21.3979,21.4248,21.2767,21.3171,105200.0
2008-10-17 14:30:00,31.7,31.73,31.5,31.51,139600.0,21.3306,21.3508,21.196,21.2027,139600.0
2008-10-17 14:40:00,31.5,31.67,31.46,31.66,235400.0,21.196,21.3104,21.1691,21.3037,235400.0
2008-10-17 14:50:00,31.64,31.75,31.52,31.69,160800.0,21.2902,21.3642,21.2094,21.3238,160800.0
2008-10-17 15:00:00,31.7,31.84,31.52,31.6,223600.0,21.3306,21.4248,21.2094,21.2633,223600.0
2008-10-17 15:10:00,31.6,31.61,31.45,31.49,221000.0,21.2633,21.27,21.1623,21.1893,221000.0
2008-10-17 15:20:00,31.48,31.48,31.07,31.31,294800.0,21.1825,21.1825,20.9066,21.0681,294800.0
2008-10-17 15:30:00,31.32,31.5,31.13,31.24,244000.0,21.0749,21.196,20.947,21.021,244000.0
2008-10-17 15:40:00,31.23,31.31,31.11,31.15,355800.0,21.0143,21.0681,20.9336,20.9605,355800.0
2008-10-17 15:50:00,31.15,31.28,31.06,31.07,425800.0,20.9605,21.048,20.8999,20.9066,425800.0
2008-10-20 09:30:00,31.81,31.84,31.17,31.5,286000.0,21.4046,21.4248,20.9739,21.196,286000.0
2008-10-20 09:40:00,31.53,31.64,31.3,31.38,187600.0,21.2162,21.2902,21.0614,21.1152,187600.0
2008-10-20 09:50:00,31.39,31.58,31.35,31.52,159800.0,21.122,21.2498,21.0951,21.2094,159800.0
2008-10-20 10:00:00,31.54,31.67,31.46,31.54,105600.0,21.2229,21.3104,21.1691,21.2229,105600.0
2008-10-20 10:10:00,31.54,31.63,31.43,31.5,90600.0,21.2229,21.2835,21.1489,21.196,90600.0
2008-10-20 10:20:00,31.53,31.68,31.52,31.65,140800.0,21.2162,21.3171,21.2094,21.2969,140800.0
2008-10-20 10:30:00,31.66,31.79,31.64,31.75,290000.0,21.3037,21.3911,21.2902,21.3642,290000.0
2008-10-20 10:40:00,31.75,31.8,31.67,31.7,169600.0,21.3642,21.3979,21.3104,21.3306,169600.0
2008-10-20 10:50:00,31.7,31.75,31.43,31.58,165600.0,21.3306,21.3642,21.1489,21.2498,165600.0
2008-10-20 11:00:00,31.57,31.61,31.5,31.57,163600.0,21.2431,21.27,21.196,21.2431,163600.0
2008-10-20 11:10:00,31.58,31.6,31.42,31.53,243000.0,21.2498,21.2633,21.1422,21.2162,243000.0
2008-10-20 11:20:00,31.53,31.78,31.51,31.78,209200.0,21.2162,21.3844,21.2027,21.3844,209200.0
2008-10-20 11:30:00,31.79,31.83,31.68,31.7,114200.0,21.3911,21.418,21.3171,21.3306,114200.0
2008-10-20 11:40:00,31.7,31.86,31.64,31.81,91800.0,21.3306,21.4382,21.2902,21.4046,91800.0
2008-10-20 11:50:00,31.8,31.93,31.77,31.9,82600.0,21.3979,21.4853,21.3777,21.4651,82600.0
2008-10-20 12:00:00,31.9,31.91,31.79,31.81,88800.0,21.4651,21.4719,21.3911,21.4046,88800.0
2008-10-20 12:10:00,31.81,31.93,31.75,31.8,170400.0,21.4046,21.4853,21.3642,21.3979,170400.0
2008-10-20 12:20:00,31.81,31.84,31.72,31.79,156400.0,21.4046,21.4248,21.344,21.3911,156400.0
2008-10-20 12:30:00,31.78,31.81,31.66,31.68,172800.0,21.3844,21.4046,21.3037,21.3171,172800.0
2008-10-20 12:40:00,31.7,31.77,31.68,31.73,126600.0,21.3306,21.3777,21.3171,21.3508,126600.0
2008-10-20 12:50:00,31.73,31.77,31.66,31.73,95400.0,21.3508,21.3777,21.3037,21.3508,95400.0
2008-10-20 13:00:00,31.72,31.74,31.59,31.59,88200.0,21.344,21.3575,21.2566,21.2566,88200.0
2008-10-20 13:10:00,31.59,31.76,31.58,31.75,135800.0,21.2566,21.3709,21.2498,21.3642,135800.0
2008-10-20 13:20:00,31.75,31.78,31.68,31.73,89400.0,21.3642,21.3844,21.3171,21.3508,89400.0
2008-10-20 13:30:00,31.74,31.81,31.7,31.73,92000.0,21.3575,21.4046,21.3306,21.3508,92000.0
2008-10-20 13:40:00,31.72,31.82,31.7,31.82,78600.0,21.344,21.4113,21.3306,21.4113,78600.0
2008-10-20 13:50:00,31.82,31.93,31.8,31.89,107600.0,21.4113,21.4853,21.3979,21.4584,107600.0
2008-10-20 14:00:00,31.89,32.06,31.88,32.04,224600.0,21.4584,21.5728,21.4517,21.5594,224600.0
2008-10-20 14:10:00,32.05,32.09,31.95,31.99,118200.0,21.5661,21.593,21.4988,21.5257,118200.0
2008-10-20 14:20:00,31.99,32.02,31.9,31.93,72600.0,21.5257,21.5459,21.4651,21.4853,72600.0
2008-10-20 14:30:00,31.95,32.05,31.86,32.01,151400.0,21.4988,21.5661,21.4382,21.5392,151400.0
2008-10-20 14:40:00,32.01,32.12,31.99,32.01,79800.0,21.5392,21.6132,21.5257,21.5392,79800.0
2008-10-20 14:50:00,32.01,32.15,31.92,32.14,200000.0,21.5392,21.6334,21.4786,21.6266,200000.0
2008-10-20 15:00:00,32.13,32.21,31.93,31.98,164400.0,21.6199,21.6737,21.4853,21.519,164400.0
2008-10-20 15:10:00,31.98,32.0,31.9,31.96,149600.0,21.519,21.5324,21.4651,21.5055,149600.0
2008-10-20 15:20:00,31.96,31.99,31.88,31.93,130600.0,21.5055,21.5257,21.4517,21.4853,130600.0
2008-10-20 15:30:00,31.93,32.15,31.87,32.11,222400.0,21.4853,21.6334,21.445,21.6065,222400.0
2008-10-20 15:40:00,32.12,32.16,32.02,32.12,209200.0,21.6132,21.6401,21.5459,21.6132,209200.0
2008-10-20 15:50:00,32.1,32.31,32.1,32.31,606200.0,21.5997,21.741,21.5997,21.741,606200.0
2008-10-21 09:30:00,31.87,32.49,31.83,32.15,263600.0,21.445,21.8622,21.418,21.6334,263600.0
2008-10-21 09:40:00,32.13,32.48,32.13,32.32,149400.0,21.6199,21.8554,21.6199,21.7478,149400.0
2008-10-21 09:50:00,32.31,32.31,32.02,32.1,184400.0,21.741,21.741,21.5459,21.5997,184400.0
2008-10-21 10:00:00,32.1,32.22,32.05,32.1,198000.0,21.5997,21.6805,21.5661,21.5997,198000.0
2008-10-21 10:10:00,32.1,32.2,31.99,32.16,192400.0,21.5997,21.667,21.5257,21.6401,192400.0
2008-10-21 10:20:00,32.17,32.29,32.1,32.26,155200.0,21.6468,21.7276,21.5997,21.7074,155200.0
2008-10-21 10:30:00,32.26,32.27,32.18,32.21,110200.0,21.7074,21.7141,21.6536,21.6737,110200.0
2008-10-21 10:40:00,32.2,32.24,32.15,32.17,104200.0,21.667,21.6939,21.6334,21.6468,104200.0
2008-10-21 10:50:00,32.17,32.21,32.12,32.13,58200.0,21.6468,21.6737,21.6132,21.6199,58200.0
2008-10-21 11:00:00,32.13,32.15,32.04,32.05,105000.0,21.6199,21.6334,21.5594,21.5661,105000.0
2008-10-21 11:10:00,32.05,32.07,32.01,32.01,64800.0,21.5661,21.5795,21.5392,21.5392,64800.0
2008-10-21 11:20:00,32.01,32.02,31.88,31.89,178200.0,21.5392,21.5459,21.4517,21.4584,178200.0
2008-10-21 11:30:00,31.9,31.91,31.8,31.8,80600.0,21.4651,21.4719,21.3979,21.3979,80600.0
2008-10-21 11:40:00,31.8,31.83,31.72,31.78,81000.0,21.3979,21.418,21.344,21.3844,81000.0
2008-10-21 11:50:00,31.77,31.8,31.63,31.64,146000.0,21.3777,21.3979,21.2835,21.2902,146000.0
2008-10-21 12:00:00,31.64,31.72,31.59,31.66,86000.0,21.2902,21.344,21.2566,21.3037,86000.0
2008-10-21 12:10:00,31.66,31.68,31.56,31.58,163400.0,21.3037,21.3171,21.2364,21.2498,163400.0
2008-10-21 12:20:00,31.59,31.64,31.53,31.57,45000.0,21.2566,21.2902,21.2162,21.2431,45000.0
2008-10-21 12:30:00,31.57,31.72,31.55,31.72,65200.0,21.2431,21.344,21.2296,21.344,65200.0
2008-10-21 12:40:00,31.71,31.72,31.6,31.64,67600.0,21.3373,21.344,21.2633,21.2902,67600.0
2008-10-21 12:50:00,31.65,31.68,31.59,31.63,126400.0,21.2969,21.3171,21.2566,21.2835,126400.0
2008-10-21 13:00:00,31.63,31.82,31.61,31.78,230400.0,21.2835,21.4113,21.27,21.3844,230400.0
2008-10-21 13:10:00,31.78,31.79,31.7,31.72,84000.0,21.3844,21.3911,21.3306,21.344,84000.0
2008-10-21 13:20:00,31.71,31.87,31.7,31.74,129200.0,21.3373,21.445,21.3306,21.3575,129200.0
2008-10-21 13:30:00,31.73,31.8,31.68,31.74,68200.0,21.3508,21.3979,21.3171,21.3575,68200.0
2008-10-21 13:40:00,31.74,31.77,31.66,31.7,55800.0,21.3575,21.3777,21.3037,21.3306,55800.0
2008-10-21 13:50:00,31.71,31.71,31.6,31.68,46400.0,21.3373,21.3373,21.2633,21.3171,46400.0
2008-10-21 14:00:00,31.66,31.74,31.63,31.64,66400.0,21.3037,21.3575,21.2835,21.2902,66400.0
2008-10-21 14:10:00,31.64,31.86,31.63,31.84,70200.0,21.2902,21.4382,21.2835,21.4248,70200.0
2008-10-21 14:20:00,31.84,31.92,31.83,31.87,88800.0,21.4248,21.4786,21.418,21.445,88800.0
2008-10-21 14:30:00,31.89,31.92,31.81,31.83,119400.0,21.4584,21.4786,21.4046,21.418,119400.0
2008-10-21 14:40:00,31.83,31.96,31.8,31.88,145400.0,21.418,21.5055,21.3979,21.4517,145400.0
2008-10-21 14:50:00,31.87,31.9,31.81,31.86,74600.0,21.445,21.4651,21.4046,21.4382,74600.0
2008-10-21 15:00:00,31.86,32.0,31.86,31.92,107400.0,21.4382,21.5324,21.4382,21.4786,107400.0
2008-10-21 15:10:00,31.9,31.97,31.82,31.83,115200.0,21.4651,21.5122,21.4113,21.418,115200.0
2008-10-21 15:20:00,31.83,31.84,31.61,31.61,188800.0,21.418,21.4248,21.27,21.27,188800.0
2008-10-21 15:30:00,31.61,31.67,31.46,31.52,220400.0,21.27,21.3104,21.1691,21.2094,220400.0
2008-10-21 15:40:00,31.52,31.63,31.25,31.3,266400.0,21.2094,21.2835,21.0278,21.0614,266400.0
2008-10-21 15:50:00,31.3,31.46,31.3,31.4,333400.0,21.0614,21.1691,21.0614,21.1287,333400.0
2008-10-22 09:30:00,30.85,31.11,30.39,30.43,372800.0,20.8998,21.0759,20.5881,20.6152,372800.0
2008-10-22 09:40:00,30.45,30.49,30.17,30.17,594400.0,20.6288,20.6559,20.4391,20.4391,594400.0
2008-10-22 09:50:00,30.18,30.2,29.92,29.93,336600.0,20.4459,20.4594,20.2697,20.2765,336600.0
2008-10-22 10:00:00,29.93,30.1,29.85,30.03,397400.0,20.2765,20.3917,20.2223,20.3443,397400.0
2008-10-22 10:10:00,30.04,30.23,30.03,30.17,142600.0,20.351,20.4798,20.3443,20.4391,142600.0
2008-10-22 10:20:00,30.15,30.22,29.89,30.01,195200.0,20.4256,20.473,20.2494,20.3307,195200.0
2008-10-22 10:30:00,30.0,30.23,30.0,30.21,167600.0,20.3239,20.4798,20.3239,20.4662,167600.0
2008-10-22 10:40:00,30.19,30.35,30.07,30.25,185600.0,20.4527,20.561,20.3714,20.4933,185600.0
2008-10-22 10:50:00,30.25,30.52,30.23,30.47,149400.0,20.4933,20.6762,20.4798,20.6423,149400.0
2008-10-22 11:00:00,30.45,30.47,30.27,30.28,120600.0,20.6288,20.6423,20.5069,20.5136,120600.0
2008-10-22 11:10:00,30.28,30.5,30.28,30.48,154000.0,20.5136,20.6627,20.5136,20.6491,154000.0
2008-10-22 11:20:00,30.47,30.47,30.04,30.1,146400.0,20.6423,20.6423,20.351,20.3917,146400.0
2008-10-22 11:30:00,30.1,30.18,30.01,30.1,140400.0,20.3917,20.4459,20.3307,20.3917,140400.0
2008-10-22 11:40:00,30.1,30.3,30.06,30.13,154000.0,20.3917,20.5272,20.3646,20.412,154000.0
2008-10-22 11:50:00,30.14,30.16,30.0,30.06,179400.0,20.4188,20.4323,20.3239,20.3646,179400.0
2008-10-22 12:00:00,30.05,30.19,30.0,30.18,102400.0,20.3578,20.4527,20.3239,20.4459,102400.0
2008-10-22 12:10:00,30.18,30.18,30.02,30.13,89200.0,20.4459,20.4459,20.3375,20.412,89200.0
2008-10-22 12:20:00,30.14,30.29,30.14,30.19,94800.0,20.4188,20.5204,20.4188,20.4527,94800.0
2008-10-22 12:30:00,30.2,30.26,30.13,30.26,106000.0,20.4594,20.5001,20.412,20.5001,106000.0
2008-10-22 12:40:00,30.26,30.38,30.25,30.35,151600.0,20.5001,20.5814,20.4933,20.561,151600.0
2008-10-22 12:50:00,30.35,30.45,30.35,30.35,173800.0,20.561,20.6288,20.561,20.561,173800.0
2008-10-22 13:00:00,30.36,30.36,30.24,30.34,168600.0,20.5678,20.5678,20.4865,20.5543,168600.0
2008-10-22 13:10:00,30.34,30.34,30.13,30.18,189400.0,20.5543,20.5543,20.412,20.4459,189400.0
2008-10-22 13:20:00,30.18,30.18,29.93,30.01,171600.0,20.4459,20.4459,20.2765,20.3307,171600.0
2008-10-22 13:30:00,30.01,30.03,29.8,29.8,241000.0,20.3307,20.3443,20.1884,20.1884,241000.0
2008-10-22 13:40:00,29.79,29.99,29.78,29.92,288800.0,20.1817,20.3172,20.1749,20.2697,288800.0
2008-10-22 13:50:00,29.91,29.91,29.76,29.84,170600.0,20.263,20.263,20.1613,20.2155,170600.0
2008-10-22 14:00:00,29.85,29.94,29.79,29.79,152000.0,20.2223,20.2833,20.1817,20.1817,152000.0
2008-10-22 14:10:00,29.79,29.87,29.75,29.82,115200.0,20.1817,20.2359,20.1546,20.202,115200.0
2008-10-22 14:20:00,29.83,29.99,29.78,29.98,145600.0,20.2088,20.3172,20.1749,20.3104,145600.0
2008-10-22 14:30:00,29.98,29.99,29.88,29.91,120400.0,20.3104,20.3172,20.2426,20.263,120400.0
2008-10-22 14:40:00,29.92,29.93,29.75,29.81,223200.0,20.2697,20.2765,20.1546,20.1952,223200.0
2008-10-22 14:50:00,29.79,29.93,29.75,29.88,172800.0,20.1817,20.2765,20.1546,20.2426,172800.0
2008-10-22 15:00:00,29.88,29.9,29.75,29.86,232400.0,20.2426,20.2562,20.1546,20.2291,232400.0
2008-10-22 15:10:00,29.86,29.9,29.64,29.7,217000.0,20.2291,20.2562,20.08,20.1207,217000.0
2008-10-22 15:20:00,29.7,29.74,29.47,29.47,393600.0,20.1207,20.1478,19.9649,19.9649,393600.0
2008-10-22 15:30:00,29.47,29.49,29.23,29.3,750400.0,19.9649,19.9784,19.8023,19.8497,750400.0
2008-10-22 15:40:00,29.29,29.3,28.92,29.13,639200.0,19.8429,19.8497,19.5923,19.7345,639200.0
2008-10-22 15:50:00,29.11,29.51,29.11,29.43,730200.0,19.721,19.992,19.721,19.9378,730200.0
2008-10-23 09:30:00,29.57,29.82,29.33,29.45,307600.0,20.0326,20.202,19.87,19.9513,307600.0
2008-10-23 09:40:00,29.48,29.5,29.22,29.23,266000.0,19.9717,19.9852,19.7955,19.8023,266000.0
2008-10-23 09:50:00,29.22,29.26,28.94,29.04,262000.0,19.7955,19.8226,19.6058,19.6736,262000.0
2008-10-23 10:00:00,29.03,29.29,28.99,29.2,281400.0,19.6668,19.8429,19.6397,19.782,281400.0
2008-10-23 10:10:00,29.22,29.43,29.22,29.41,232400.0,19.7955,19.9378,19.7955,19.9242,232400.0
2008-10-23 10:20:00,29.41,29.55,29.22,29.31,192400.0,19.9242,20.0191,19.7955,19.8565,192400.0
2008-10-23 10:30:00,29.31,29.45,29.25,29.33,184400.0,19.8565,19.9513,19.8158,19.87,184400.0
2008-10-23 10:40:00,29.36,29.91,29.34,29.71,244400.0,19.8904,20.263,19.8768,20.1275,244400.0
2008-10-23 10:50:00,29.72,30.08,29.72,30.06,225200.0,20.1342,20.3781,20.1342,20.3646,225200.0
2008-10-23 11:00:00,30.05,30.05,29.88,29.99,197000.0,20.3578,20.3578,20.2426,20.3172,197000.0
2008-10-23 11:10:00,29.96,30.1,29.88,29.91,142400.0,20.2968,20.3917,20.2426,20.263,142400.0
2008-10-23 11:20:00,29.91,29.95,29.74,29.78,112600.0,20.263,20.2901,20.1478,20.1749,112600.0
2008-10-23 11:30:00,29.77,29.85,29.75,29.83,133600.0,20.1681,20.2223,20.1546,20.2088,133600.0
2008-10-23 11:40:00,29.83,29.84,29.54,29.59,212000.0,20.2088,20.2155,20.0123,20.0462,212000.0
2008-10-23 11:50:00,29.59,29.66,29.55,29.58,368400.0,20.0462,20.0936,20.0191,20.0394,368400.0
2008-10-23 12:00:00,29.57,29.58,29.46,29.5,212200.0,20.0326,20.0394,19.9581,19.9852,212200.0
2008-10-23 12:10:00,29.5,29.52,29.21,29.21,122800.0,19.9852,19.9988,19.7887,19.7887,122800.0
2008-10-23 12:20:00,29.22,29.25,28.98,29.0,246600.0,19.7955,19.8158,19.6329,19.6465,246600.0
2008-10-23 12:30:00,29.0,29.06,28.8,28.86,211400.0,19.6465,19.6871,19.511,19.5516,211400.0
2008-10-23 12:40:00,28.86,28.97,28.75,28.93,239200.0,19.5516,19.6261,19.4771,19.599,239200.0
2008-10-23 12:50:00,28.93,29.03,28.73,28.78,263600.0,19.599,19.6668,19.4636,19.4974,263600.0
2008-10-23 13:00:00,28.76,28.8,28.46,28.53,456600.0,19.4839,19.511,19.2806,19.3281,456600.0
2008-10-23 13:10:00,28.53,28.64,28.52,28.57,349400.0,19.3281,19.4026,19.3213,19.3552,349400.0
2008-10-23 13:20:00,28.58,28.6,28.25,28.29,352400.0,19.3619,19.3755,19.1384,19.1655,352400.0
2008-10-23 13:30:00,28.28,28.5,28.16,28.37,313200.0,19.1587,19.3077,19.0774,19.2197,313200.0
2008-10-23 13:40:00,28.38,28.64,28.37,28.4,242600.0,19.2264,19.4026,19.2197,19.24,242600.0
2008-10-23 13:50:00,28.4,28.5,28.29,28.43,187200.0,19.24,19.3077,19.1655,19.2603,187200.0
2008-10-23 14:00:00,28.43,28.43,28.06,28.21,278000.0,19.2603,19.2603,19.0097,19.1113,278000.0
2008-10-23 14:10:00,28.22,28.27,28.0,28.04,329600.0,19.118,19.1519,18.969,18.9961,329600.0
2008-10-23 14:20:00,28.04,28.28,27.96,28.15,316000.0,18.9961,19.1587,18.9419,19.0706,316000.0
2008-10-23 14:30:00,28.16,28.46,28.05,28.43,265800.0,19.0774,19.2806,19.0029,19.2603,265800.0
2008-10-23 14:40:00,28.44,28.46,28.06,28.07,298000.0,19.2671,19.2806,19.0097,19.0164,298000.0
2008-10-23 14:50:00,28.08,28.21,27.93,28.14,369400.0,19.0232,19.1113,18.9216,19.0639,369400.0
2008-10-23 15:00:00,28.14,28.47,28.05,28.46,350000.0,19.0639,19.2874,19.0029,19.2806,350000.0
2008-10-23 15:10:00,28.46,28.64,28.39,28.53,365600.0,19.2806,19.4026,19.2332,19.3281,365600.0
2008-10-23 15:20:00,28.52,28.77,28.46,28.56,278600.0,19.3213,19.4907,19.2806,19.3484,278600.0
2008-10-23 15:30:00,28.56,28.67,28.3,28.36,288400.0,19.3484,19.4229,19.1722,19.2129,288400.0
2008-10-23 15:40:00,28.36,29.11,28.3,29.06,430400.0,19.2129,19.721,19.1722,19.6871,430400.0
2008-10-23 15:50:00,29.05,29.25,28.89,29.18,492400.0,19.6803,19.8158,19.5719,19.7684,492400.0
2008-10-24 09:30:00,27.5,28.72,27.31,28.57,300800.0,18.6303,19.4568,18.5016,19.3552,300800.0
2008-10-24 09:40:00,28.55,28.57,28.0,28.32,310200.0,19.3416,19.3552,18.969,19.1858,310200.0
2008-10-24 09:50:00,28.33,28.42,28.13,28.3,248200.0,19.1926,19.2535,19.0571,19.1722,248200.0
2008-10-24 10:00:00,28.31,28.48,28.03,28.17,233000.0,19.179,19.2942,18.9893,19.0842,233000.0
2008-10-24 10:10:00,28.17,28.27,28.0,28.27,168800.0,19.0842,19.1519,18.969,19.1519,168800.0
2008-10-24 10:20:00,28.27,28.33,27.96,28.11,132800.0,19.1519,19.1926,18.9419,19.0435,132800.0
2008-10-24 10:30:00,28.11,28.22,28.0,28.09,190600.0,19.0435,19.118,18.969,19.03,190600.0
2008-10-24 10:40:00,28.09,28.3,27.97,28.21,77400.0,19.03,19.1722,18.9487,19.1113,77400.0
2008-10-24 10:50:00,28.25,28.56,28.25,28.43,144400.0,19.1384,19.3484,19.1384,19.2603,144400.0
2008-10-24 11:00:00,28.44,28.53,28.23,28.3,163400.0,19.2671,19.3281,19.1248,19.1722,163400.0
2008-10-24 11:10:00,28.3,28.36,28.27,28.36,124400.0,19.1722,19.2129,19.1519,19.2129,124400.0
2008-10-24 11:20:00,28.32,28.64,28.32,28.43,97200.0,19.1858,19.4026,19.1858,19.2603,97200.0
2008-10-24 11:30:00,28.44,28.66,28.37,28.64,93800.0,19.2671,19.4161,19.2197,19.4026,93800.0
2008-10-24 11:40:00,28.65,28.65,28.43,28.46,58200.0,19.4094,19.4094,19.2603,19.2806,58200.0
2008-10-24 11:50:00,28.46,28.47,28.24,28.25,105200.0,19.2806,19.2874,19.1316,19.1384,105200.0
2008-10-24 12:00:00,28.27,28.36,28.13,28.31,93400.0,19.1519,19.2129,19.0571,19.179,93400.0
2008-10-24 12:10:00,28.33,28.43,28.21,28.23,78200.0,19.1926,19.2603,19.1113,19.1248,78200.0
2008-10-24 12:20:00,28.23,28.28,28.03,28.03,81000.0,19.1248,19.1587,18.9893,18.9893,81000.0
2008-10-24 12:30:00,28.02,28.25,28.0,28.17,69400.0,18.9826,19.1384,18.969,19.0842,69400.0
2008-10-24 12:40:00,28.14,28.19,28.0,28.06,62600.0,19.0639,19.0977,18.969,19.0097,62600.0
2008-10-24 12:50:00,28.07,28.2,28.06,28.11,64800.0,19.0164,19.1045,19.0097,19.0435,64800.0
2008-10-24 13:00:00,28.11,28.26,28.1,28.21,51800.0,19.0435,19.1451,19.0368,19.1113,51800.0
2008-10-24 13:10:00,28.21,28.38,28.09,28.32,129400.0,19.1113,19.2264,19.03,19.1858,129400.0
2008-10-24 13:20:00,28.34,28.35,28.11,28.14,95600.0,19.1993,19.2061,19.0435,19.0639,95600.0
2008-10-24 13:30:00,28.16,28.16,27.96,27.98,175600.0,19.0774,19.0774,18.9419,18.9555,175600.0
2008-10-24 13:40:00,27.97,28.02,27.76,27.78,203600.0,18.9487,18.9826,18.8064,18.82,203600.0
2008-10-24 13:50:00,27.76,28.03,27.75,27.75,155200.0,18.8064,18.9893,18.7996,18.7996,155200.0
2008-10-24 14:00:00,27.75,27.8,27.66,27.78,207400.0,18.7996,18.8335,18.7387,18.82,207400.0
2008-10-24 14:10:00,27.76,28.0,27.76,27.98,152800.0,18.8064,18.969,18.8064,18.9555,152800.0
2008-10-24 14:20:00,27.98,28.07,27.81,28.0,198400.0,18.9555,19.0164,18.8403,18.969,198400.0
2008-10-24 14:30:00,28.0,28.45,28.0,28.3,215800.0,18.969,19.2739,18.969,19.1722,215800.0
2008-10-24 14:40:00,28.29,28.47,28.07,28.13,145800.0,19.1655,19.2874,19.0164,19.0571,145800.0
2008-10-24 14:50:00,28.13,28.55,28.11,28.49,136600.0,19.0571,19.3416,19.0435,19.301,136600.0
2008-10-24 15:00:00,28.47,28.79,28.33,28.42,271400.0,19.2874,19.5042,19.1926,19.2535,271400.0
2008-10-24 15:10:00,28.43,28.5,28.11,28.12,286000.0,19.2603,19.3077,19.0435,19.0503,286000.0
2008-10-24 15:20:00,28.12,28.44,28.06,28.29,222000.0,19.0503,19.2671,19.0097,19.1655,222000.0
2008-10-24 15:30:00,28.3,28.33,27.91,28.06,213600.0,19.1722,19.1926,18.908,19.0097,213600.0
2008-10-24 15:40:00,28.06,28.31,28.0,28.2,508800.0,19.0097,19.179,18.969,19.1045,508800.0
2008-10-24 15:50:00,28.18,28.5,27.93,27.93,540200.0,19.0909,19.3077,18.9216,18.9216,540200.0
2008-10-27 09:30:00,27.46,27.72,27.18,27.56,299200.0,18.6032,18.7793,18.4135,18.6709,299200.0
2008-10-27 09:40:00,27.53,27.81,27.49,27.68,134800.0,18.6506,18.8403,18.6235,18.7522,134800.0
2008-10-27 09:50:00,27.69,28.0,27.67,27.95,148200.0,18.759,18.969,18.7454,18.9351,148200.0
2008-10-27 10:00:00,27.96,28.29,27.94,28.24,232200.0,18.9419,19.1655,18.9284,19.1316,232200.0
2008-10-27 10:10:00,28.25,28.26,27.88,27.91,103400.0,19.1384,19.1451,18.8877,18.908,103400.0
2008-10-27 10:20:00,27.89,28.2,27.88,28.15,90400.0,18.8945,19.1045,18.8877,19.0706,90400.0
2008-10-27 10:30:00,28.16,28.18,27.86,27.93,92400.0,19.0774,19.0909,18.8742,18.9216,92400.0
2008-10-27 10:40:00,27.94,28.15,27.84,28.13,112600.0,18.9284,19.0706,18.8606,19.0571,112600.0
2008-10-27 10:50:00,28.12,28.28,28.11,28.23,140200.0,19.0503,19.1587,19.0435,19.1248,140200.0
2008-10-27 11:00:00,28.24,28.36,28.15,28.36,128000.0,19.1316,19.2129,19.0706,19.2129,128000.0
2008-10-27 11:10:00,28.37,28.58,28.27,28.28,212000.0,19.2197,19.3619,19.1519,19.1587,212000.0
2008-10-27 11:20:00,28.29,28.34,28.03,28.1,131200.0,19.1655,19.1993,18.9893,19.0368,131200.0
2008-10-27 11:30:00,28.1,28.12,27.95,28.0,106400.0,19.0368,19.0503,18.9351,18.969,106400.0
2008-10-27 11:40:00,27.99,28.3,27.95,28.14,173800.0,18.9622,19.1722,18.9351,19.0639,173800.0
2008-10-27 11:50:00,28.14,28.29,28.09,28.23,104400.0,19.0639,19.1655,19.03,19.1248,104400.0
2008-10-27 12:00:00,28.24,28.57,28.24,28.46,162600.0,19.1316,19.3552,19.1316,19.2806,162600.0
2008-10-27 12:10:00,28.45,28.57,28.19,28.21,151000.0,19.2739,19.3552,19.0977,19.1113,151000.0
2008-10-27 12:20:00,28.2,28.36,28.15,28.2,174000.0,19.1045,19.2129,19.0706,19.1045,174000.0
2008-10-27 12:30:00,28.18,28.4,28.12,28.31,167600.0,19.0909,19.24,19.0503,19.179,167600.0
2008-10-27 12:40:00,28.31,28.57,28.29,28.5,255400.0,19.179,19.3552,19.1655,19.3077,255400.0
2008-10-27 12:50:00,28.5,28.61,28.43,28.6,143800.0,19.3077,19.3823,19.2603,19.3755,143800.0
2008-10-27 13:00:00,28.59,28.6,28.32,28.35,112600.0,19.3687,19.3755,19.1858,19.2061,112600.0
2008-10-27 13:10:00,28.33,28.38,28.21,28.36,166200.0,19.1926,19.2264,19.1113,19.2129,166200.0
2008-10-27 13:20:00,28.36,28.66,28.34,28.64,133800.0,19.2129,19.4161,19.1993,19.4026,133800.0
2008-10-27 13:30:00,28.63,28.7,28.37,28.4,167400.0,19.3958,19.4432,19.2197,19.24,167400.0
2008-10-27 13:40:00,28.4,28.54,28.3,28.44,100200.0,19.24,19.3348,19.1722,19.2671,100200.0
2008-10-27 13:50:00,28.44,28.45,28.25,28.26,129600.0,19.2671,19.2739,19.1384,19.1451,129600.0
2008-10-27 14:00:00,28.26,28.29,28.09,28.16,191000.0,19.1451,19.1655,19.03,19.0774,191000.0
2008-10-27 14:10:00,28.17,28.17,27.94,28.05,236200.0,19.0842,19.0842,18.9284,19.0029,236200.0
2008-10-27 14:20:00,28.05,28.21,27.91,27.95,202600.0,19.0029,19.1113,18.908,18.9351,202600.0
2008-10-27 14:30:00,27.94,28.1,27.91,28.06,105200.0,18.9284,19.0368,18.908,19.0097,105200.0
2008-10-27 14:40:00,28.03,28.25,28.03,28.17,108200.0,18.9893,19.1384,18.9893,19.0842,108200.0
2008-10-27 14:50:00,28.16,28.18,27.9,27.93,130600.0,19.0774,19.0909,18.9013,18.9216,130600.0
2008-10-27 15:00:00,27.92,28.08,27.92,28.04,153400.0,18.9148,19.0232,18.9148,18.9961,153400.0
2008-10-27 15:10:00,28.04,28.11,27.95,28.02,204800.0,18.9961,19.0435,18.9351,18.9826,204800.0
2008-10-27 15:20:00,28.01,28.05,27.74,27.95,244400.0,18.9758,19.0029,18.7929,18.9351,244400.0
2008-10-27 15:30:00,27.93,28.07,27.92,28.06,339400.0,18.9216,19.0164,18.9148,19.0097,339400.0
2008-10-27 15:40:00,28.06,28.08,27.94,28.02,271000.0,19.0097,19.0232,18.9284,18.9826,271000.0
2008-10-27 15:50:00,28.02,28.03,27.38,27.41,575200.0,18.9826,18.9893,18.549,18.5693,575200.0
2008-10-28 09:30:00,27.86,28.12,27.79,27.8,290600.0,18.8742,19.0503,18.8267,18.8335,290600.0
2008-10-28 09:40:00,27.8,28.07,27.77,27.99,256000.0,18.8335,19.0164,18.8132,18.9622,256000.0
2008-10-28 09:50:00,27.98,28.16,27.95,28.11,228400.0,18.9555,19.0774,18.9351,19.0435,228400.0
2008-10-28 10:00:00,28.12,28.12,27.8,28.0,383000.0,19.0503,19.0503,18.8335,18.969,383000.0
2008-10-28 10:10:00,28.02,28.16,27.93,28.1,227800.0,18.9826,19.0774,18.9216,19.0368,227800.0
2008-10-28 10:20:00,28.08,28.39,28.07,28.24,331600.0,19.0232,19.2332,19.0164,19.1316,331600.0
2008-10-28 10:30:00,28.23,28.38,28.2,28.28,377000.0,19.1248,19.2264,19.1045,19.1587,377000.0
2008-10-28 10:40:00,28.28,28.33,28.08,28.1,321200.0,19.1587,19.1926,19.0232,19.0368,321200.0
2008-10-28 10:50:00,28.1,28.17,27.9,28.01,319000.0,19.0368,19.0842,18.9013,18.9758,319000.0
2008-10-28 11:00:00,28.01,28.03,27.8,27.89,338200.0,18.9758,18.9893,18.8335,18.8945,338200.0
2008-10-28 11:10:00,27.88,28.11,27.88,28.05,220600.0,18.8877,19.0435,18.8877,19.0029,220600.0
2008-10-28 11:20:00,28.05,28.1,27.96,28.09,259000.0,19.0029,19.0368,18.9419,19.03,259000.0
2008-10-28 11:30:00,28.09,28.46,28.09,28.41,381000.0,19.03,19.2806,19.03,19.2468,381000.0
2008-10-28 11:40:00,28.41,28.57,28.3,28.46,223200.0,19.2468,19.3552,19.1722,19.2806,223200.0
2008-10-28 11:50:00,28.45,28.47,28.33,28.42,207600.0,19.2739,19.2874,19.1926,19.2535,207600.0
2008-10-28 12:00:00,28.41,28.55,28.3,28.53,188000.0,19.2468,19.3416,19.1722,19.3281,188000.0
2008-10-28 12:10:00,28.52,28.63,28.43,28.63,152400.0,19.3213,19.3958,19.2603,19.3958,152400.0
2008-10-28 12:20:00,28.63,28.63,28.46,28.47,154000.0,19.3958,19.3958,19.2806,19.2874,154000.0
2008-10-28 12:30:00,28.48,28.55,28.39,28.51,106800.0,19.2942,19.3416,19.2332,19.3145,106800.0
2008-10-28 12:40:00,28.52,28.71,28.52,28.65,153600.0,19.3213,19.45,19.3213,19.4094,153600.0
2008-10-28 12:50:00,28.66,28.75,28.59,28.64,127200.0,19.4161,19.4771,19.3687,19.4026,127200.0
2008-10-28 13:00:00,28.64,28.72,28.58,28.68,112200.0,19.4026,19.4568,19.3619,19.4297,112200.0
2008-10-28 13:10:00,28.68,28.83,28.66,28.82,183600.0,19.4297,19.5313,19.4161,19.5245,183600.0
2008-10-28 13:20:00,28.83,28.91,28.75,28.75,208600.0,19.5313,19.5855,19.4771,19.4771,208600.0
2008-10-28 13:30:00,28.75,28.81,28.73,28.75,151000.0,19.4771,19.5178,19.4636,19.4771,151000.0
2008-10-28 13:40:00,28.75,28.76,28.66,28.72,199400.0,19.4771,19.4839,19.4161,19.4568,199400.0
2008-10-28 13:50:00,28.72,28.73,28.54,28.59,150600.0,19.4568,19.4636,19.3348,19.3687,150600.0
2008-10-28 14:00:00,28.58,28.6,28.5,28.5,214200.0,19.3619,19.3755,19.3077,19.3077,214200.0
2008-10-28 14:10:00,28.5,28.66,28.49,28.66,179000.0,19.3077,19.4161,19.301,19.4161,179000.0
2008-10-28 14:20:00,28.66,28.76,28.59,28.72,270800.0,19.4161,19.4839,19.3687,19.4568,270800.0
2008-10-28 14:30:00,28.74,28.89,28.73,28.75,382800.0,19.4703,19.5719,19.4636,19.4771,382800.0
2008-10-28 14:40:00,28.77,29.06,28.75,28.99,401800.0,19.4907,19.6871,19.4771,19.6397,401800.0
2008-10-28 14:50:00,28.99,29.24,28.98,29.15,368200.0,19.6397,19.8091,19.6329,19.7481,368200.0
2008-10-28 15:00:00,29.15,29.21,28.86,29.0,222600.0,19.7481,19.7887,19.5516,19.6465,222600.0
2008-10-28 15:10:00,29.0,29.25,28.99,29.22,159000.0,19.6465,19.8158,19.6397,19.7955,159000.0
2008-10-28 15:20:00,29.24,29.47,29.24,29.32,490000.0,19.8091,19.9649,19.8091,19.8633,490000.0
2008-10-28 15:30:00,29.3,29.48,29.14,29.3,433000.0,19.8497,19.9717,19.7413,19.8497,433000.0
2008-10-28 15:40:00,29.3,29.49,29.25,29.41,495600.0,19.8497,19.9784,19.8158,19.9242,495600.0
2008-10-28 15:50:00,29.41,30.06,29.36,29.84,801400.0,19.9242,20.3646,19.8904,20.2155,801400.0
2008-10-29 09:30:00,30.11,30.22,29.63,29.77,179800.0,20.3985,20.473,20.0733,20.1681,179800.0
2008-10-29 09:40:00,29.78,30.1,29.76,30.01,271600.0,20.1749,20.3917,20.1613,20.3307,271600.0
2008-10-29 09:50:00,29.99,30.2,29.91,30.17,428200.0,20.3172,20.4594,20.263,20.4391,428200.0
2008-10-29 10:00:00,30.17,30.28,29.97,30.25,336400.0,20.4391,20.5136,20.3036,20.4933,336400.0
2008-10-29 10:10:00,30.26,30.27,30.06,30.09,308600.0,20.5001,20.5069,20.3646,20.3849,308600.0
2008-10-29 10:20:00,30.09,30.26,30.0,30.23,393000.0,20.3849,20.5001,20.3239,20.4798,393000.0
2008-10-29 10:30:00,30.25,30.42,30.16,30.36,274800.0,20.4933,20.6085,20.4323,20.5678,274800.0
2008-10-29 10:40:00,30.39,30.43,30.21,30.25,240000.0,20.5881,20.6152,20.4662,20.4933,240000.0
2008-10-29 10:50:00,30.27,30.34,30.11,30.21,146000.0,20.5069,20.5543,20.3985,20.4662,146000.0
2008-10-29 11:00:00,30.21,30.25,30.09,30.18,298600.0,20.4662,20.4933,20.3849,20.4459,298600.0
2008-10-29 11:10:00,30.18,30.33,30.15,30.32,192000.0,20.4459,20.5475,20.4256,20.5407,192000.0
2008-10-29 11:20:00,30.34,30.49,30.28,30.45,189200.0,20.5543,20.6559,20.5136,20.6288,189200.0
2008-10-29 11:30:00,30.45,30.67,30.43,30.61,314400.0,20.6288,20.7778,20.6152,20.7372,314400.0
2008-10-29 11:40:00,30.61,30.61,30.46,30.48,180200.0,20.7372,20.7372,20.6356,20.6491,180200.0
2008-10-29 11:50:00,30.48,30.49,30.27,30.35,192200.0,20.6491,20.6559,20.5069,20.561,192200.0
2008-10-29 12:00:00,30.36,30.61,30.34,30.57,195800.0,20.5678,20.7372,20.5543,20.7101,195800.0
2008-10-29 12:10:00,30.57,30.61,30.54,30.56,112000.0,20.7101,20.7372,20.6898,20.7033,112000.0
2008-10-29 12:20:00,30.56,30.64,30.55,30.58,97200.0,20.7033,20.7575,20.6965,20.7169,97200.0
2008-10-29 12:30:00,30.59,30.82,30.57,30.81,187400.0,20.7236,20.8795,20.7101,20.8727,187400.0
2008-10-29 12:40:00,30.81,30.87,30.74,30.85,142400.0,20.8727,20.9133,20.8253,20.8998,142400.0
2008-10-29 12:50:00,30.86,30.95,30.83,30.92,172000.0,20.9066,20.9675,20.8862,20.9472,172000.0
2008-10-29 13:00:00,30.92,30.96,30.77,30.83,103400.0,20.9472,20.9743,20.8456,20.8862,103400.0
2008-10-29 13:10:00,30.83,30.88,30.78,30.79,73600.0,20.8862,20.9201,20.8524,20.8591,73600.0
2008-10-29 13:20:00,30.79,30.89,30.76,30.77,93400.0,20.8591,20.9269,20.8388,20.8456,93400.0
2008-10-29 13:30:00,30.78,30.86,30.77,30.8,332200.0,20.8524,20.9066,20.8456,20.8659,332200.0
2008-10-29 13:40:00,30.81,30.86,30.78,30.84,164200.0,20.8727,20.9066,20.8524,20.893,164200.0
2008-10-29 13:50:00,30.84,31.03,30.83,30.96,208800.0,20.893,21.0217,20.8862,20.9743,208800.0
2008-10-29 14:00:00,30.96,31.0,30.8,30.82,126400.0,20.9743,21.0014,20.8659,20.8795,126400.0
2008-10-29 14:10:00,30.83,31.07,30.67,30.95,173800.0,20.8862,21.0488,20.7778,20.9675,173800.0
2008-10-29 14:20:00,30.91,31.07,30.69,30.9,346800.0,20.9404,21.0488,20.7914,20.9337,346800.0
2008-10-29 14:30:00,30.91,30.92,30.61,30.75,366200.0,20.9404,20.9472,20.7372,20.832,366200.0
2008-10-29 14:40:00,30.74,30.94,30.67,30.76,476800.0,20.8253,20.9608,20.7778,20.8388,476800.0
2008-10-29 14:50:00,30.76,30.8,30.61,30.74,226200.0,20.8388,20.8659,20.7372,20.8253,226200.0
2008-10-29 15:00:00,30.75,30.79,30.65,30.7,580200.0,20.832,20.8591,20.7643,20.7982,580200.0
2008-10-29 15:10:00,30.7,31.13,30.62,31.11,493400.0,20.7982,21.0895,20.744,21.0759,493400.0
2008-10-29 15:20:00,31.12,31.58,31.09,31.28,662400.0,21.0827,21.3943,21.0624,21.1911,662400.0
2008-10-29 15:30:00,31.28,31.35,30.9,30.93,559000.0,21.1911,21.2385,20.9337,20.954,559000.0
2008-10-29 15:40:00,30.93,31.26,30.9,31.18,558200.0,20.954,21.1775,20.9337,21.1233,558200.0
2008-10-29 15:50:00,31.19,31.19,29.92,29.93,1168600.0,21.1301,21.1301,20.2697,20.2765,1168600.0
2008-10-30 09:30:00,32.01,32.07,31.29,31.75,780000.0,21.6856,21.7263,21.1979,21.5095,780000.0
2008-10-30 09:40:00,31.75,32.73,31.68,32.72,871800.0,21.5095,22.1734,21.4621,22.1666,871800.0
2008-10-30 09:50:00,32.7,32.75,32.12,32.13,502600.0,22.1531,22.187,21.7602,21.7669,502600.0
2008-10-30 10:00:00,32.15,32.33,32.09,32.25,303200.0,21.7805,21.9024,21.7398,21.8482,303200.0
2008-10-30 10:10:00,32.25,32.29,32.0,32.13,214800.0,21.8482,21.8753,21.6789,21.7669,214800.0
2008-10-30 10:20:00,32.13,32.45,32.09,32.13,272000.0,21.7669,21.9837,21.7398,21.7669,272000.0
2008-10-30 10:30:00,32.14,32.19,31.93,31.94,272400.0,21.7737,21.8076,21.6314,21.6382,272400.0
2008-10-30 10:40:00,31.97,32.22,31.97,32.08,266600.0,21.6585,21.8279,21.6585,21.7331,266600.0
2008-10-30 10:50:00,32.1,32.22,31.99,32.0,225400.0,21.7466,21.8279,21.6721,21.6789,225400.0
2008-10-30 11:00:00,32.01,32.1,31.93,32.03,152400.0,21.6856,21.7466,21.6314,21.6992,152400.0
2008-10-30 11:10:00,32.02,32.2,31.92,31.96,368400.0,21.6924,21.8144,21.6247,21.6518,368400.0
2008-10-30 11:20:00,31.96,32.01,31.74,31.8,257600.0,21.6518,21.6856,21.5027,21.5434,257600.0
2008-10-30 11:30:00,31.82,31.91,31.72,31.8,209400.0,21.5569,21.6179,21.4892,21.5434,209400.0
2008-10-30 11:40:00,31.8,31.8,31.5,31.6,252200.0,21.5434,21.5434,21.3401,21.4079,252200.0
2008-10-30 11:50:00,31.59,31.68,31.34,31.67,404400.0,21.4011,21.4621,21.2317,21.4553,404400.0
2008-10-30 12:00:00,31.65,31.9,31.58,31.82,296400.0,21.4418,21.6111,21.3943,21.5569,296400.0
2008-10-30 12:10:00,31.82,31.87,31.72,31.74,181400.0,21.5569,21.5908,21.4892,21.5027,181400.0
2008-10-30 12:20:00,31.74,31.9,31.74,31.89,143000.0,21.5027,21.6111,21.5027,21.6043,143000.0
2008-10-30 12:30:00,31.89,32.16,31.88,32.09,254800.0,21.6043,21.7873,21.5976,21.7398,254800.0
2008-10-30 12:40:00,32.09,32.12,31.96,32.02,205600.0,21.7398,21.7602,21.6518,21.6924,205600.0
2008-10-30 12:50:00,32.01,32.01,31.77,31.77,130600.0,21.6856,21.6856,21.523,21.523,130600.0
2008-10-30 13:00:00,31.77,32.0,31.77,32.0,118800.0,21.523,21.6789,21.523,21.6789,118800.0
2008-10-30 13:10:00,31.99,32.22,31.96,32.18,206600.0,21.6721,21.8279,21.6518,21.8008,206600.0
2008-10-30 13:20:00,32.18,32.2,32.05,32.05,131800.0,21.8008,21.8144,21.7127,21.7127,131800.0
2008-10-30 13:30:00,32.05,32.17,31.94,32.1,150200.0,21.7127,21.794,21.6382,21.7466,150200.0
2008-10-30 13:40:00,32.09,32.09,31.86,31.96,107800.0,21.7398,21.7398,21.584,21.6518,107800.0
2008-10-30 13:50:00,31.96,32.09,31.96,31.98,203200.0,21.6518,21.7398,21.6518,21.6653,203200.0
2008-10-30 14:00:00,31.99,32.22,31.98,32.17,199800.0,21.6721,21.8279,21.6653,21.794,199800.0
2008-10-30 14:10:00,32.15,32.24,32.1,32.18,210400.0,21.7805,21.8415,21.7466,21.8008,210400.0
2008-10-30 14:20:00,32.19,32.6,32.16,32.53,329800.0,21.8076,22.0853,21.7873,22.0379,329800.0
2008-10-30 14:30:00,32.52,32.59,32.44,32.57,295200.0,22.0311,22.0786,21.9769,22.065,295200.0
2008-10-30 14:40:00,32.57,32.62,32.42,32.51,228400.0,22.065,22.0989,21.9634,22.0244,228400.0
2008-10-30 14:50:00,32.52,32.52,32.29,32.38,334000.0,22.0311,22.0311,21.8753,21.9363,334000.0
2008-10-30 15:00:00,32.38,32.54,32.29,32.52,264600.0,21.9363,22.0447,21.8753,22.0311,264600.0
2008-10-30 15:10:00,32.51,32.56,32.36,32.4,332400.0,22.0244,22.0582,21.9228,21.9499,332400.0
2008-10-30 15:20:00,32.39,32.47,32.26,32.46,444000.0,21.9431,21.9973,21.855,21.9905,444000.0
2008-10-30 15:30:00,32.46,32.52,32.12,32.19,546000.0,21.9905,22.0311,21.7602,21.8076,546000.0
2008-10-30 15:40:00,32.19,32.35,31.9,32.04,704600.0,21.8076,21.916,21.6111,21.706,704600.0
2008-10-30 15:50:00,32.02,32.23,31.97,32.13,828800.0,21.6924,21.8347,21.6585,21.7669,828800.0
2008-10-31 09:30:00,32.02,32.58,32.02,32.43,337400.0,21.6924,22.0718,21.6924,21.9702,337400.0
2008-10-31 09:40:00,32.43,32.49,32.25,32.4,228000.0,21.9702,22.0108,21.8482,21.9499,228000.0
2008-10-31 09:50:00,32.41,32.41,31.86,31.95,359600.0,21.9566,21.9566,21.584,21.645,359600.0
2008-10-31 10:00:00,31.94,32.17,31.91,32.14,454600.0,21.6382,21.794,21.6179,21.7737,454600.0
2008-10-31 10:10:00,32.15,32.24,32.0,32.18,246400.0,21.7805,21.8415,21.6789,21.8008,246400.0
2008-10-31 10:20:00,32.17,32.31,32.17,32.31,221800.0,21.794,21.8889,21.794,21.8889,221800.0
2008-10-31 10:30:00,32.31,32.43,32.25,32.38,289400.0,21.8889,21.9702,21.8482,21.9363,289400.0
2008-10-31 10:40:00,32.39,32.51,32.35,32.49,306600.0,21.9431,22.0244,21.916,22.0108,306600.0
2008-10-31 10:50:00,32.49,32.52,32.37,32.49,267000.0,22.0108,22.0311,21.9295,22.0108,267000.0
2008-10-31 11:00:00,32.49,32.54,32.37,32.43,280600.0,22.0108,22.0447,21.9295,21.9702,280600.0
2008-10-31 11:10:00,32.44,32.77,32.43,32.73,368000.0,21.9769,22.2005,21.9702,22.1734,368000.0
2008-10-31 11:20:00,32.76,32.79,32.54,32.68,197600.0,22.1937,22.2141,22.0447,22.1395,197600.0
2008-10-31 11:30:00,32.68,32.83,32.0,32.8,223400.0,22.1395,22.2412,21.6789,22.2208,223400.0
2008-10-31 11:40:00,32.8,32.87,32.75,32.79,204600.0,22.2208,22.2683,22.187,22.2141,204600.0
2008-10-31 11:50:00,32.79,32.99,32.75,32.88,229600.0,22.2141,22.3496,22.187,22.275,229600.0
2008-10-31 12:00:00,32.88,32.9,32.7,32.75,234800.0,22.275,22.2886,22.1531,22.187,234800.0
2008-10-31 12:10:00,32.76,32.81,32.63,32.79,175000.0,22.1937,22.2276,22.1057,22.2141,175000.0
2008-10-31 12:20:00,32.77,32.84,32.72,32.72,194800.0,22.2005,22.2479,22.1666,22.1666,194800.0
2008-10-31 12:30:00,32.71,32.77,32.6,32.63,202800.0,22.1599,22.2005,22.0853,22.1057,202800.0
2008-10-31 12:40:00,32.62,32.76,32.6,32.74,136600.0,22.0989,22.1937,22.0853,22.1802,136600.0
2008-10-31 12:50:00,32.76,32.8,32.71,32.79,144200.0,22.1937,22.2208,22.1599,22.2141,144200.0
2008-10-31 13:00:00,32.79,32.96,32.77,32.81,184600.0,22.2141,22.3292,22.2005,22.2276,184600.0
2008-10-31 13:10:00,32.83,33.15,32.79,33.13,195400.0,22.2412,22.4579,22.2141,22.4444,195400.0
2008-10-31 13:20:00,33.13,33.31,33.07,33.16,183800.0,22.4444,22.5663,22.4038,22.4647,183800.0
2008-10-31 13:30:00,33.15,33.48,33.08,33.3,310000.0,22.4579,22.6815,22.4105,22.5596,310000.0
2008-10-31 13:40:00,33.31,33.43,33.18,33.2,211600.0,22.5663,22.6476,22.4783,22.4918,211600.0
2008-10-31 13:50:00,33.2,33.27,33.12,33.13,120600.0,22.4918,22.5392,22.4376,22.4444,120600.0
2008-10-31 14:00:00,33.13,33.32,33.1,33.2,155000.0,22.4444,22.5731,22.4241,22.4918,155000.0
2008-10-31 14:10:00,33.2,33.26,33.02,33.04,193400.0,22.4918,22.5325,22.3699,22.3834,193400.0
2008-10-31 14:20:00,33.03,33.09,32.93,33.01,143200.0,22.3767,22.4173,22.3089,22.3631,143200.0
2008-10-31 14:30:00,32.99,33.02,32.79,32.8,336800.0,22.3496,22.3699,22.2141,22.2208,336800.0
2008-10-31 14:40:00,32.82,32.82,32.66,32.75,313200.0,22.2344,22.2344,22.126,22.187,313200.0
2008-10-31 14:50:00,32.75,32.76,32.61,32.67,427600.0,22.187,22.1937,22.0921,22.1328,427600.0
2008-10-31 15:00:00,32.67,32.72,32.65,32.7,416000.0,22.1328,22.1666,22.1192,22.1531,416000.0
2008-10-31 15:10:00,32.7,32.71,32.38,32.4,383200.0,22.1531,22.1599,21.9363,21.9499,383200.0
2008-10-31 15:20:00,32.4,32.41,32.07,32.07,521000.0,21.9499,21.9566,21.7263,21.7263,521000.0
2008-10-31 15:30:00,32.07,32.17,31.79,31.86,918200.0,21.7263,21.794,21.5366,21.584,918200.0
2008-10-31 15:40:00,31.86,31.86,31.25,31.63,1185400.0,21.584,21.584,21.1708,21.4282,1185400.0
2008-10-31 15:50:00,31.6,31.64,30.92,31.41,1605400.0,21.4079,21.435,20.9472,21.2792,1605400.0
2008-11-03 09:30:00,32.29,32.29,31.77,32.08,319800.0,21.8753,21.8753,21.523,21.7331,319800.0
2008-11-03 09:40:00,32.08,32.21,31.93,32.07,247200.0,21.7331,21.8211,21.6314,21.7263,247200.0
2008-11-03 09:50:00,32.09,32.14,32.0,32.1,118400.0,21.7398,21.7737,21.6789,21.7466,118400.0
2008-11-03 10:00:00,32.09,32.2,31.95,31.98,278200.0,21.7398,21.8144,21.645,21.6653,278200.0
2008-11-03 10:10:00,31.99,32.13,31.99,32.1,197400.0,21.6721,21.7669,21.6721,21.7466,197400.0
2008-11-03 10:20:00,32.1,32.15,32.03,32.03,206600.0,21.7466,21.7805,21.6992,21.6992,206600.0
2008-11-03 10:30:00,32.04,32.1,32.0,32.02,143600.0,21.706,21.7466,21.6789,21.6924,143600.0
2008-11-03 10:40:00,32.02,32.11,32.0,32.08,256600.0,21.6924,21.7534,21.6789,21.7331,256600.0
2008-11-03 10:50:00,32.08,32.19,32.07,32.13,218800.0,21.7331,21.8076,21.7263,21.7669,218800.0
2008-11-03 11:00:00,32.13,32.16,32.05,32.09,144400.0,21.7669,21.7873,21.7127,21.7398,144400.0
2008-11-03 11:10:00,32.1,32.11,32.04,32.06,104000.0,21.7466,21.7534,21.706,21.7195,104000.0
2008-11-03 11:20:00,32.05,32.11,32.04,32.11,138000.0,21.7127,21.7534,21.706,21.7534,138000.0
2008-11-03 11:30:00,32.1,32.12,32.02,32.04,152600.0,21.7466,21.7602,21.6924,21.706,152600.0
2008-11-03 11:40:00,32.04,32.12,31.97,32.01,298600.0,21.706,21.7602,21.6585,21.6856,298600.0
2008-11-03 11:50:00,32.01,32.07,31.95,31.95,208400.0,21.6856,21.7263,21.645,21.645,208400.0
2008-11-03 12:00:00,31.96,32.0,31.89,31.95,130800.0,21.6518,21.6789,21.6043,21.645,130800.0
2008-11-03 12:10:00,31.95,32.0,31.92,31.96,167200.0,21.645,21.6789,21.6247,21.6518,167200.0
2008-11-03 12:20:00,31.96,32.03,31.93,32.02,123800.0,21.6518,21.6992,21.6314,21.6924,123800.0
2008-11-03 12:30:00,32.0,32.01,31.95,31.96,121400.0,21.6789,21.6856,21.645,21.6518,121400.0
2008-11-03 12:40:00,31.96,32.03,31.94,32.01,120800.0,21.6518,21.6992,21.6382,21.6856,120800.0
2008-11-03 12:50:00,32.0,32.01,31.9,31.93,110000.0,21.6789,21.6856,21.6111,21.6314,110000.0
2008-11-03 13:00:00,31.92,31.94,31.88,31.89,92000.0,21.6247,21.6382,21.5976,21.6043,92000.0
2008-11-03 13:10:00,31.9,31.93,31.88,31.9,95000.0,21.6111,21.6314,21.5976,21.6111,95000.0
2008-11-03 13:20:00,31.89,31.91,31.86,31.88,85400.0,21.6043,21.6179,21.584,21.5976,85400.0
2008-11-03 13:30:00,31.87,31.93,31.83,31.89,139800.0,21.5908,21.6314,21.5637,21.6043,139800.0
2008-11-03 13:40:00,31.89,31.89,31.81,31.85,67800.0,21.6043,21.6043,21.5501,21.5772,67800.0
2008-11-03 13:50:00,31.85,31.85,31.76,31.79,152400.0,21.5772,21.5772,21.5163,21.5366,152400.0
2008-11-03 14:00:00,31.78,31.8,31.65,31.65,120000.0,21.5298,21.5434,21.4418,21.4418,120000.0
2008-11-03 14:10:00,31.66,31.68,31.6,31.66,121800.0,21.4485,21.4621,21.4079,21.4485,121800.0
2008-11-03 14:20:00,31.66,31.73,31.65,31.68,200200.0,21.4485,21.4959,21.4418,21.4621,200200.0
2008-11-03 14:30:00,31.68,31.7,31.6,31.65,267800.0,21.4621,21.4756,21.4079,21.4418,267800.0
2008-11-03 14:40:00,31.65,31.76,31.62,31.74,121400.0,21.4418,21.5163,21.4214,21.5027,121400.0
2008-11-03 14:50:00,31.75,31.77,31.68,31.69,133600.0,21.5095,21.523,21.4621,21.4689,133600.0
2008-11-03 15:00:00,31.68,31.73,31.61,31.7,151000.0,21.4621,21.4959,21.4147,21.4756,151000.0
2008-11-03 15:10:00,31.71,31.77,31.63,31.66,140600.0,21.4824,21.523,21.4282,21.4485,140600.0
2008-11-03 15:20:00,31.66,31.77,31.58,31.75,199600.0,21.4485,21.523,21.3943,21.5095,199600.0
2008-11-03 15:30:00,31.77,31.82,31.7,31.76,174800.0,21.523,21.5569,21.4756,21.5163,174800.0
2008-11-03 15:40:00,31.75,31.95,31.75,31.92,266200.0,21.5095,21.645,21.5095,21.6247,266200.0
2008-11-03 15:50:00,31.92,31.95,31.75,31.8,432000.0,21.6247,21.645,21.5095,21.5434,432000.0
2008-11-04 09:30:00,32.42,32.67,32.26,32.48,246200.0,21.9634,22.1328,21.855,22.004,246200.0
2008-11-04 09:40:00,32.47,32.47,32.34,32.34,155000.0,21.9973,21.9973,21.9092,21.9092,155000.0
2008-11-04 09:50:00,32.34,32.41,32.19,32.24,157800.0,21.9092,21.9566,21.8076,21.8415,157800.0
2008-11-04 10:00:00,32.24,32.38,32.19,32.24,135000.0,21.8415,21.9363,21.8076,21.8415,135000.0
2008-11-04 10:10:00,32.24,32.47,32.22,32.46,124600.0,21.8415,21.9973,21.8279,21.9905,124600.0
2008-11-04 10:20:00,32.45,32.52,32.4,32.48,228200.0,21.9837,22.0311,21.9499,22.004,228200.0
2008-11-04 10:30:00,32.49,32.61,32.45,32.54,171800.0,22.0108,22.0921,21.9837,22.0447,171800.0
2008-11-04 10:40:00,32.53,32.65,32.5,32.63,155600.0,22.0379,22.1192,22.0176,22.1057,155600.0
2008-11-04 10:50:00,32.64,32.76,32.57,32.72,207800.0,22.1124,22.1937,22.065,22.1666,207800.0
2008-11-04 11:00:00,32.72,32.87,32.7,32.85,131600.0,22.1666,22.2683,22.1531,22.2547,131600.0
2008-11-04 11:10:00,32.84,32.87,32.77,32.8,118200.0,22.2479,22.2683,22.2005,22.2208,118200.0
2008-11-04 11:20:00,32.8,32.83,32.73,32.82,99800.0,22.2208,22.2412,22.1734,22.2344,99800.0
2008-11-04 11:30:00,32.82,32.85,32.71,32.79,126000.0,22.2344,22.2547,22.1599,22.2141,126000.0
2008-11-04 11:40:00,32.79,32.89,32.76,32.87,111800.0,22.2141,22.2818,22.1937,22.2683,111800.0
2008-11-04 11:50:00,32.87,32.89,32.76,32.8,166200.0,22.2683,22.2818,22.1937,22.2208,166200.0
2008-11-04 12:00:00,32.8,32.89,32.73,32.79,180800.0,22.2208,22.2818,22.1734,22.2141,180800.0
2008-11-04 12:10:00,32.8,32.9,32.79,32.84,95600.0,22.2208,22.2886,22.2141,22.2479,95600.0
2008-11-04 12:20:00,32.84,32.94,32.84,32.9,178800.0,22.2479,22.3157,22.2479,22.2886,178800.0
2008-11-04 12:30:00,32.89,32.95,32.85,32.89,120600.0,22.2818,22.3225,22.2547,22.2818,120600.0
2008-11-04 12:40:00,32.89,32.9,32.84,32.88,124000.0,22.2818,22.2886,22.2479,22.275,124000.0
2008-11-04 12:50:00,32.88,32.95,32.88,32.92,110000.0,22.275,22.3225,22.275,22.3021,110000.0
2008-11-04 13:00:00,32.93,33.08,32.93,33.07,193600.0,22.3089,22.4105,22.3089,22.4038,193600.0
2008-11-04 13:10:00,33.07,33.18,33.02,33.17,202600.0,22.4038,22.4783,22.3699,22.4715,202600.0
2008-11-04 13:20:00,33.16,33.19,33.09,33.14,113000.0,22.4647,22.485,22.4173,22.4512,113000.0
2008-11-04 13:30:00,33.12,33.18,33.11,33.17,117800.0,22.4376,22.4783,22.4309,22.4715,117800.0
2008-11-04 13:40:00,33.16,33.26,33.13,33.22,137600.0,22.4647,22.5325,22.4444,22.5054,137600.0
2008-11-04 13:50:00,33.22,33.25,33.15,33.17,148400.0,22.5054,22.5257,22.4579,22.4715,148400.0
2008-11-04 14:00:00,33.19,33.21,32.94,32.99,188200.0,22.485,22.4986,22.3157,22.3496,188200.0
2008-11-04 14:10:00,32.99,33.02,32.85,32.88,125200.0,22.3496,22.3699,22.2547,22.275,125200.0
2008-11-04 14:20:00,32.88,32.97,32.85,32.94,169600.0,22.275,22.336,22.2547,22.3157,169600.0
2008-11-04 14:30:00,32.94,32.96,32.85,32.88,144400.0,22.3157,22.3292,22.2547,22.275,144400.0
2008-11-04 14:40:00,32.89,32.96,32.82,32.89,170600.0,22.2818,22.3292,22.2344,22.2818,170600.0
2008-11-04 14:50:00,32.89,32.89,32.67,32.81,253200.0,22.2818,22.2818,22.1328,22.2276,253200.0
2008-11-04 15:00:00,32.81,32.93,32.76,32.84,156400.0,22.2276,22.3089,22.1937,22.2479,156400.0
2008-11-04 15:10:00,32.84,32.95,32.78,32.95,145000.0,22.2479,22.3225,22.2073,22.3225,145000.0
2008-11-04 15:20:00,32.94,32.96,32.85,32.88,156800.0,22.3157,22.3292,22.2547,22.275,156800.0
2008-11-04 15:30:00,32.89,33.05,32.88,32.99,318400.0,22.2818,22.3902,22.275,22.3496,318400.0
2008-11-04 15:40:00,33.0,33.12,32.95,33.0,360600.0,22.3563,22.4376,22.3225,22.3563,360600.0
2008-11-04 15:50:00,33.01,33.11,32.85,33.07,452600.0,22.3631,22.4309,22.2547,22.4038,452600.0
2008-11-05 09:30:00,32.73,32.82,32.55,32.73,172000.0,22.1734,22.2344,22.0515,22.1734,172000.0
2008-11-05 09:40:00,32.73,32.73,32.41,32.5,276800.0,22.1734,22.1734,21.9566,22.0176,276800.0
2008-11-05 09:50:00,32.5,32.69,32.49,32.53,166200.0,22.0176,22.1463,22.0108,22.0379,166200.0
2008-11-05 10:00:00,32.53,32.63,32.5,32.6,192400.0,22.0379,22.1057,22.0176,22.0853,192400.0
2008-11-05 10:10:00,32.61,32.79,32.57,32.77,127600.0,22.0921,22.2141,22.065,22.2005,127600.0
2008-11-05 10:20:00,32.77,32.93,32.77,32.8,171600.0,22.2005,22.3089,22.2005,22.2208,171600.0
2008-11-05 10:30:00,32.81,32.84,32.73,32.77,200400.0,22.2276,22.2479,22.1734,22.2005,200400.0
2008-11-05 10:40:00,32.77,32.83,32.77,32.8,92600.0,22.2005,22.2412,22.2005,22.2208,92600.0
2008-11-05 10:50:00,32.82,32.82,32.5,32.57,145800.0,22.2344,22.2344,22.0176,22.065,145800.0
2008-11-05 11:00:00,32.58,32.66,32.56,32.63,93800.0,22.0718,22.126,22.0582,22.1057,93800.0
2008-11-05 11:10:00,32.64,32.65,32.5,32.52,145200.0,22.1124,22.1192,22.0176,22.0311,145200.0
2008-11-05 11:20:00,32.52,32.54,32.38,32.44,119600.0,22.0311,22.0447,21.9363,21.9769,119600.0
2008-11-05 11:30:00,32.43,32.48,32.37,32.38,77200.0,21.9702,22.004,21.9295,21.9363,77200.0
2008-11-05 11:40:00,32.39,32.45,32.33,32.34,139600.0,21.9431,21.9837,21.9024,21.9092,139600.0
2008-11-05 11:50:00,32.34,32.35,32.24,32.3,117400.0,21.9092,21.916,21.8415,21.8821,117400.0
2008-11-05 12:00:00,32.3,32.31,32.18,32.18,74200.0,21.8821,21.8889,21.8008,21.8008,74200.0
2008-11-05 12:10:00,32.18,32.2,32.06,32.19,125600.0,21.8008,21.8144,21.7195,21.8076,125600.0
2008-11-05 12:20:00,32.2,32.24,32.1,32.15,149200.0,21.8144,21.8415,21.7466,21.7805,149200.0
2008-11-05 12:30:00,32.15,32.2,32.09,32.09,155200.0,21.7805,21.8144,21.7398,21.7398,155200.0
2008-11-05 12:40:00,32.09,32.13,32.0,32.03,152600.0,21.7398,21.7669,21.6789,21.6992,152600.0
2008-11-05 12:50:00,32.01,32.54,31.93,31.96,134000.0,21.6856,22.0447,21.6314,21.6518,134000.0
2008-11-05 13:00:00,31.97,32.06,31.93,31.99,84400.0,21.6585,21.7195,21.6314,21.6721,84400.0
2008-11-05 13:10:00,31.99,32.1,31.99,32.01,75800.0,21.6721,21.7466,21.6721,21.6856,75800.0
2008-11-05 13:20:00,32.0,32.0,31.88,31.9,85600.0,21.6789,21.6789,21.5976,21.6111,85600.0
2008-11-05 13:30:00,31.89,31.91,31.75,31.79,98600.0,21.6043,21.6179,21.5095,21.5366,98600.0
2008-11-05 13:40:00,31.79,31.89,31.77,31.86,91600.0,21.5366,21.6043,21.523,21.584,91600.0
2008-11-05 13:50:00,31.88,31.89,31.7,31.75,152200.0,21.5976,21.6043,21.4756,21.5095,152200.0
2008-11-05 14:00:00,31.75,31.82,31.59,31.64,192800.0,21.5095,21.5569,21.4011,21.435,192800.0
2008-11-05 14:10:00,31.61,31.71,31.6,31.66,116800.0,21.4147,21.4824,21.4079,21.4485,116800.0
2008-11-05 14:20:00,31.65,31.71,31.6,31.65,94600.0,21.4418,21.4824,21.4079,21.4418,94600.0
2008-11-05 14:30:00,31.65,31.88,31.63,31.88,182800.0,21.4418,21.5976,21.4282,21.5976,182800.0
2008-11-05 14:40:00,31.88,31.97,31.86,31.93,268600.0,21.5976,21.6585,21.584,21.6314,268600.0
2008-11-05 14:50:00,31.93,32.1,31.88,31.98,225200.0,21.6314,21.7466,21.5976,21.6653,225200.0
2008-11-05 15:00:00,31.99,32.18,31.93,32.05,274000.0,21.6721,21.8008,21.6314,21.7127,274000.0
2008-11-05 15:10:00,32.05,32.09,31.9,32.09,239000.0,21.7127,21.7398,21.6111,21.7398,239000.0
2008-11-05 15:20:00,32.08,32.09,31.88,31.9,255600.0,21.7331,21.7398,21.5976,21.6111,255600.0
2008-11-05 15:30:00,31.9,31.99,31.86,31.93,579400.0,21.6111,21.6721,21.584,21.6314,579400.0
2008-11-05 15:40:00,31.92,32.19,31.88,32.1,700800.0,21.6247,21.8076,21.5976,21.7466,700800.0
2008-11-05 15:50:00,32.1,32.12,31.75,31.89,487400.0,21.7466,21.7602,21.5095,21.6043,487400.0
2008-11-06 09:30:00,31.63,32.27,31.58,32.14,364200.0,21.4282,21.8618,21.3943,21.7737,364200.0
2008-11-06 09:40:00,32.14,32.25,31.97,31.98,198600.0,21.7737,21.8482,21.6585,21.6653,198600.0
2008-11-06 09:50:00,31.97,32.02,31.78,31.98,175400.0,21.6585,21.6924,21.5298,21.6653,175400.0
2008-11-06 10:00:00,31.97,31.97,31.64,31.73,109200.0,21.6585,21.6585,21.435,21.4959,109200.0
2008-11-06 10:10:00,31.74,32.02,31.64,31.93,235800.0,21.5027,21.6924,21.435,21.6314,235800.0
2008-11-06 10:20:00,31.92,31.95,31.62,31.63,168400.0,21.6247,21.645,21.4214,21.4282,168400.0
2008-11-06 10:30:00,31.63,31.7,31.5,31.68,204600.0,21.4282,21.4756,21.3401,21.4621,204600.0
2008-11-06 10:40:00,31.7,31.71,31.61,31.65,154400.0,21.4756,21.4824,21.4147,21.4418,154400.0
2008-11-06 10:50:00,31.64,31.65,31.54,31.62,111800.0,21.435,21.4418,21.3672,21.4214,111800.0
2008-11-06 11:00:00,31.61,31.66,31.5,31.5,142400.0,21.4147,21.4485,21.3401,21.3401,142400.0
2008-11-06 11:10:00,31.5,31.56,31.46,31.53,152400.0,21.3401,21.3808,21.313,21.3605,152400.0
2008-11-06 11:20:00,31.54,31.56,31.48,31.49,171000.0,21.3672,21.3808,21.3266,21.3334,171000.0
2008-11-06 11:30:00,31.49,31.52,31.25,31.28,101600.0,21.3334,21.3537,21.1708,21.1911,101600.0
2008-11-06 11:40:00,31.26,31.49,31.26,31.42,120800.0,21.1775,21.3334,21.1775,21.2859,120800.0
2008-11-06 11:50:00,31.42,31.48,31.38,31.4,119400.0,21.2859,21.3266,21.2588,21.2724,119400.0
2008-11-06 12:00:00,31.39,31.47,31.23,31.23,141200.0,21.2656,21.3198,21.1572,21.1572,141200.0
2008-11-06 12:10:00,31.25,31.3,31.16,31.16,108800.0,21.1708,21.2046,21.1098,21.1098,108800.0
2008-11-06 12:20:00,31.18,31.18,31.0,31.03,167600.0,21.1233,21.1233,21.0014,21.0217,167600.0
2008-11-06 12:30:00,31.01,31.16,31.0,31.07,153600.0,21.0082,21.1098,21.0014,21.0488,153600.0
2008-11-06 12:40:00,31.07,31.15,31.04,31.11,164400.0,21.0488,21.103,21.0285,21.0759,164400.0
2008-11-06 12:50:00,31.12,31.18,31.11,31.18,155000.0,21.0827,21.1233,21.0759,21.1233,155000.0
2008-11-06 13:00:00,31.18,31.2,31.05,31.14,275800.0,21.1233,21.1369,21.0353,21.0962,275800.0
2008-11-06 13:10:00,31.14,31.15,31.08,31.11,284600.0,21.0962,21.103,21.0556,21.0759,284600.0
2008-11-06 13:20:00,31.11,31.14,31.0,31.0,162400.0,21.0759,21.0962,21.0014,21.0014,162400.0
2008-11-06 13:30:00,31.01,31.02,30.86,30.91,185200.0,21.0082,21.0149,20.9066,20.9404,185200.0
2008-11-06 13:40:00,30.9,30.9,30.75,30.77,173800.0,20.9337,20.9337,20.832,20.8456,173800.0
2008-11-06 13:50:00,30.78,30.85,30.74,30.79,156200.0,20.8524,20.8998,20.8253,20.8591,156200.0
2008-11-06 14:00:00,30.78,30.88,30.75,30.75,308400.0,20.8524,20.9201,20.832,20.832,308400.0
2008-11-06 14:10:00,30.75,30.87,30.75,30.82,181600.0,20.832,20.9133,20.832,20.8795,181600.0
2008-11-06 14:20:00,30.83,30.94,30.75,30.76,168000.0,20.8862,20.9608,20.832,20.8388,168000.0
2008-11-06 14:30:00,30.75,30.91,30.74,30.9,196400.0,20.832,20.9404,20.8253,20.9337,196400.0
2008-11-06 14:40:00,30.89,30.95,30.85,30.93,179400.0,20.9269,20.9675,20.8998,20.954,179400.0
2008-11-06 14:50:00,30.93,31.07,30.82,31.06,293200.0,20.954,21.0488,20.8795,21.042,293200.0
2008-11-06 15:00:00,31.06,31.11,30.92,30.94,330600.0,21.042,21.0759,20.9472,20.9608,330600.0
2008-11-06 15:10:00,30.93,30.99,30.86,30.91,230200.0,20.954,20.9946,20.9066,20.9404,230200.0
2008-11-06 15:20:00,30.89,30.93,30.74,30.78,262800.0,20.9269,20.954,20.8253,20.8524,262800.0
2008-11-06 15:30:00,30.76,30.88,30.55,30.56,376200.0,20.8388,20.9201,20.6965,20.7033,376200.0
2008-11-06 15:40:00,30.56,30.85,30.53,30.64,472000.0,20.7033,20.8998,20.683,20.7575,472000.0
2008-11-06 15:50:00,30.67,30.83,30.61,30.81,603200.0,20.7778,20.8862,20.7372,20.8727,603200.0
2008-11-07 09:30:00,31.07,31.29,30.74,31.24,251600.0,21.0488,21.1979,20.8253,21.164,251600.0
2008-11-07 09:40:00,31.24,31.24,30.95,31.05,180200.0,21.164,21.164,20.9675,21.0353,180200.0
2008-11-07 09:50:00,31.05,31.08,30.89,30.9,190600.0,21.0353,21.0556,20.9269,20.9337,190600.0
2008-11-07 10:00:00,30.91,31.05,30.89,31.01,187000.0,20.9404,21.0353,20.9269,21.0082,187000.0
2008-11-07 10:10:00,31.0,31.02,30.95,30.97,142000.0,21.0014,21.0149,20.9675,20.9811,142000.0
2008-11-07 10:20:00,30.97,31.0,30.86,30.91,167200.0,20.9811,21.0014,20.9066,20.9404,167200.0
2008-11-07 10:30:00,30.89,31.02,30.89,30.99,125800.0,20.9269,21.0149,20.9269,20.9946,125800.0
2008-11-07 10:40:00,30.99,31.02,30.93,30.96,155400.0,20.9946,21.0149,20.954,20.9743,155400.0
2008-11-07 10:50:00,30.96,31.0,30.93,30.98,86800.0,20.9743,21.0014,20.954,20.9879,86800.0
2008-11-07 11:00:00,30.99,31.0,30.93,30.99,94200.0,20.9946,21.0014,20.954,20.9946,94200.0
2008-11-07 11:10:00,30.98,31.07,30.96,31.0,218400.0,20.9879,21.0488,20.9743,21.0014,218400.0
2008-11-07 11:20:00,31.01,31.05,30.96,31.02,138000.0,21.0082,21.0353,20.9743,21.0149,138000.0
2008-11-07 11:30:00,31.02,31.07,30.98,31.03,133200.0,21.0149,21.0488,20.9879,21.0217,133200.0
2008-11-07 11:40:00,31.03,31.18,31.03,31.18,98200.0,21.0217,21.1233,21.0217,21.1233,98200.0
2008-11-07 11:50:00,31.18,31.23,31.14,31.2,143800.0,21.1233,21.1572,21.0962,21.1369,143800.0
2008-11-07 12:00:00,31.2,31.32,31.16,31.29,100800.0,21.1369,21.2182,21.1098,21.1979,100800.0
2008-11-07 12:10:00,31.29,31.31,31.16,31.16,70600.0,21.1979,21.2114,21.1098,21.1098,70600.0
2008-11-07 12:20:00,31.16,31.21,31.14,31.17,72600.0,21.1098,21.1437,21.0962,21.1166,72600.0
2008-11-07 12:30:00,31.16,31.18,31.13,31.14,86000.0,21.1098,21.1233,21.0895,21.0962,86000.0
2008-11-07 12:40:00,31.15,31.25,31.15,31.18,101600.0,21.103,21.1708,21.103,21.1233,101600.0
2008-11-07 12:50:00,31.19,31.39,31.18,31.38,203400.0,21.1301,21.2656,21.1233,21.2588,203400.0
2008-11-07 13:00:00,31.38,31.43,31.36,31.41,132600.0,21.2588,21.2927,21.2453,21.2792,132600.0
2008-11-07 13:10:00,31.42,31.47,31.36,31.44,125400.0,21.2859,21.3198,21.2453,21.2995,125400.0
2008-11-07 13:20:00,31.45,31.48,31.35,31.38,147000.0,21.3063,21.3266,21.2385,21.2588,147000.0
2008-11-07 13:30:00,31.4,31.41,31.27,31.35,91400.0,21.2724,21.2792,21.1843,21.2385,91400.0
2008-11-07 13:40:00,31.34,31.42,31.32,31.4,80600.0,21.2317,21.2859,21.2182,21.2724,80600.0
2008-11-07 13:50:00,31.39,31.4,31.32,31.34,133000.0,21.2656,21.2724,21.2182,21.2317,133000.0
2008-11-07 14:00:00,31.35,31.38,31.32,31.33,64600.0,21.2385,21.2588,21.2182,21.225,64600.0
2008-11-07 14:10:00,31.34,31.35,31.29,31.32,85600.0,21.2317,21.2385,21.1979,21.2182,85600.0
2008-11-07 14:20:00,31.32,31.36,31.22,31.24,247000.0,21.2182,21.2453,21.1504,21.164,247000.0
2008-11-07 14:30:00,31.25,31.34,31.25,31.31,146200.0,21.1708,21.2317,21.1708,21.2114,146200.0
2008-11-07 14:40:00,31.32,31.36,31.3,31.3,144600.0,21.2182,21.2453,21.2046,21.2046,144600.0
2008-11-07 14:50:00,31.3,31.4,31.13,31.13,252800.0,21.2046,21.2724,21.0895,21.0895,252800.0
2008-11-07 15:00:00,31.13,31.18,31.0,31.12,168600.0,21.0895,21.1233,21.0014,21.0827,168600.0
2008-11-07 15:10:00,31.13,31.18,31.05,31.07,137600.0,21.0895,21.1233,21.0353,21.0488,137600.0
2008-11-07 15:20:00,31.06,31.12,30.99,31.09,169400.0,21.042,21.0827,20.9946,21.0624,169400.0
2008-11-07 15:30:00,31.09,31.3,31.05,31.22,214400.0,21.0624,21.2046,21.0353,21.1504,214400.0
2008-11-07 15:40:00,31.23,31.3,31.14,31.25,310600.0,21.1572,21.2046,21.0962,21.1708,310600.0
2008-11-07 15:50:00,31.25,31.48,31.18,31.46,381600.0,21.1708,21.3266,21.1233,21.313,381600.0
2008-11-10 09:30:00,32.0,32.27,31.75,32.05,284600.0,21.6789,21.8618,21.5095,21.7127,284600.0
2008-11-10 09:40:00,32.09,32.15,31.88,32.04,116600.0,21.7398,21.7805,21.5976,21.706,116600.0
2008-11-10 09:50:00,32.04,32.1,31.9,31.91,93000.0,21.706,21.7466,21.6111,21.6179,93000.0
2008-11-10 10:00:00,31.9,31.97,31.83,31.9,73000.0,21.6111,21.6585,21.5637,21.6111,73000.0
2008-11-10 10:10:00,31.9,32.01,31.9,31.97,67000.0,21.6111,21.6856,21.6111,21.6585,67000.0
2008-11-10 10:20:00,31.97,32.09,31.95,32.02,136800.0,21.6585,21.7398,21.645,21.6924,136800.0
2008-11-10 10:30:00,32.02,32.06,31.96,32.05,147400.0,21.6924,21.7195,21.6518,21.7127,147400.0
2008-11-10 10:40:00,32.02,32.13,31.96,31.96,110400.0,21.6924,21.7669,21.6518,21.6518,110400.0
2008-11-10 10:50:00,31.96,31.96,31.75,31.9,104800.0,21.6518,21.6518,21.5095,21.6111,104800.0
2008-11-10 11:00:00,31.89,31.98,31.88,31.97,48200.0,21.6043,21.6653,21.5976,21.6585,48200.0
2008-11-10 11:10:00,31.97,31.99,31.88,31.89,66800.0,21.6585,21.6721,21.5976,21.6043,66800.0
2008-11-10 11:20:00,31.91,32.0,31.9,32.0,49400.0,21.6179,21.6789,21.6111,21.6789,49400.0
2008-11-10 11:30:00,31.99,31.99,31.85,31.92,79800.0,21.6721,21.6721,21.5772,21.6247,79800.0
2008-11-10 11:40:00,31.91,31.91,31.8,31.82,67000.0,21.6179,21.6179,21.5434,21.5569,67000.0
2008-11-10 11:50:00,31.82,31.84,31.71,31.73,69200.0,21.5569,21.5705,21.4824,21.4959,69200.0
2008-11-10 12:00:00,31.73,31.73,31.65,31.68,81000.0,21.4959,21.4959,21.4418,21.4621,81000.0
2008-11-10 12:10:00,31.69,31.74,31.63,31.63,85800.0,21.4689,21.5027,21.4282,21.4282,85800.0
2008-11-10 12:20:00,31.64,31.64,31.56,31.59,58200.0,21.435,21.435,21.3808,21.4011,58200.0
2008-11-10 12:30:00,31.6,31.6,31.5,31.54,73200.0,21.4079,21.4079,21.3401,21.3672,73200.0
2008-11-10 12:40:00,31.54,31.6,31.5,31.55,64800.0,21.3672,21.4079,21.3401,21.374,64800.0
2008-11-10 12:50:00,31.56,31.56,31.46,31.46,66400.0,21.3808,21.3808,21.313,21.313,66400.0
2008-11-10 13:00:00,31.47,31.59,31.41,31.57,81400.0,21.3198,21.4011,21.2792,21.3876,81400.0
2008-11-10 13:10:00,31.57,31.67,31.54,31.63,80200.0,21.3876,21.4553,21.3672,21.4282,80200.0
2008-11-10 13:20:00,31.63,31.71,31.59,31.71,141800.0,21.4282,21.4824,21.4011,21.4824,141800.0
2008-11-10 13:30:00,31.71,31.75,31.67,31.7,100800.0,21.4824,21.5095,21.4553,21.4756,100800.0
2008-11-10 13:40:00,31.7,31.71,31.63,31.65,54400.0,21.4756,21.4824,21.4282,21.4418,54400.0
2008-11-10 13:50:00,31.65,31.8,31.63,31.73,106200.0,21.4418,21.5434,21.4282,21.4959,106200.0
2008-11-10 14:00:00,31.73,31.81,31.7,31.78,78400.0,21.4959,21.5501,21.4756,21.5298,78400.0
2008-11-10 14:10:00,31.78,31.79,31.66,31.67,93600.0,21.5298,21.5366,21.4485,21.4553,93600.0
2008-11-10 14:20:00,31.67,31.8,31.63,31.74,133800.0,21.4553,21.5434,21.4282,21.5027,133800.0
2008-11-10 14:30:00,31.75,31.76,31.6,31.67,89200.0,21.5095,21.5163,21.4079,21.4553,89200.0
2008-11-10 14:40:00,31.67,31.75,31.59,31.6,74000.0,21.4553,21.5095,21.4011,21.4079,74000.0
2008-11-10 14:50:00,31.6,31.73,31.58,31.66,110200.0,21.4079,21.4959,21.3943,21.4485,110200.0
2008-11-10 15:00:00,31.65,31.65,31.43,31.48,157200.0,21.4418,21.4418,21.2927,21.3266,157200.0
2008-11-10 15:10:00,31.48,31.65,31.4,31.43,145000.0,21.3266,21.4418,21.2724,21.2927,145000.0
2008-11-10 15:20:00,31.43,31.44,31.25,31.36,121200.0,21.2927,21.2995,21.1708,21.2453,121200.0
2008-11-10 15:30:00,31.36,31.52,31.36,31.45,324600.0,21.2453,21.3537,21.2453,21.3063,324600.0
2008-11-10 15:40:00,31.46,31.59,31.36,31.59,241600.0,21.313,21.4011,21.2453,21.4011,241600.0
2008-11-10 15:50:00,31.59,31.77,31.58,31.75,297800.0,21.4011,21.523,21.3943,21.5095,297800.0
2008-11-11 09:30:00,31.6,32.07,31.39,31.52,156400.0,21.4079,21.7263,21.2656,21.3537,156400.0
2008-11-11 09:40:00,31.5,31.52,31.25,31.3,282800.0,21.3401,21.3537,21.1708,21.2046,282800.0
2008-11-11 09:50:00,31.3,31.3,31.08,31.15,131200.0,21.2046,21.2046,21.0556,21.103,131200.0
2008-11-11 10:00:00,31.14,31.18,31.08,31.18,106400.0,21.0962,21.1233,21.0556,21.1233,106400.0
2008-11-11 10:10:00,31.2,31.37,31.19,31.33,129400.0,21.1369,21.2521,21.1301,21.225,129400.0
2008-11-11 10:20:00,31.32,31.43,31.2,31.2,154400.0,21.2182,21.2927,21.1369,21.1369,154400.0
2008-11-11 10:30:00,31.2,31.24,31.06,31.08,154600.0,21.1369,21.164,21.042,21.0556,154600.0
2008-11-11 10:40:00,31.07,31.07,30.9,30.98,151000.0,21.0488,21.0488,20.9337,20.9879,151000.0
2008-11-11 10:50:00,30.98,31.08,30.9,30.91,129800.0,20.9879,21.0556,20.9337,20.9404,129800.0
2008-11-11 11:00:00,30.92,30.97,30.9,30.93,172000.0,20.9472,20.9811,20.9337,20.954,172000.0
2008-11-11 11:10:00,30.93,30.96,30.91,30.92,76400.0,20.954,20.9743,20.9404,20.9472,76400.0
2008-11-11 11:20:00,30.92,31.03,30.92,30.99,129400.0,20.9472,21.0217,20.9472,20.9946,129400.0
2008-11-11 11:30:00,30.99,31.04,30.86,30.89,151800.0,20.9946,21.0285,20.9066,20.9269,151800.0
2008-11-11 11:40:00,30.9,31.06,30.87,30.96,126600.0,20.9337,21.042,20.9133,20.9743,126600.0
2008-11-11 11:50:00,30.95,30.95,30.76,30.77,109800.0,20.9675,20.9675,20.8388,20.8456,109800.0
2008-11-11 12:00:00,30.76,30.83,30.72,30.81,85800.0,20.8388,20.8862,20.8117,20.8727,85800.0
2008-11-11 12:10:00,30.79,30.86,30.77,30.78,105600.0,20.8591,20.9066,20.8456,20.8524,105600.0
2008-11-11 12:20:00,30.78,30.8,30.7,30.71,100400.0,20.8524,20.8659,20.7982,20.8049,100400.0
2008-11-11 12:30:00,30.71,30.75,30.7,30.72,86000.0,20.8049,20.832,20.7982,20.8117,86000.0
2008-11-11 12:40:00,30.73,30.78,30.62,30.63,110400.0,20.8185,20.8524,20.744,20.7507,110400.0
2008-11-11 12:50:00,30.61,30.7,30.56,30.69,104200.0,20.7372,20.7982,20.7033,20.7914,104200.0
2008-11-11 13:00:00,30.71,30.71,30.6,30.68,97000.0,20.8049,20.8049,20.7304,20.7846,97000.0
2008-11-11 13:10:00,30.68,30.75,30.68,30.73,97800.0,20.7846,20.832,20.7846,20.8185,97800.0
2008-11-11 13:20:00,30.74,30.77,30.59,30.64,130000.0,20.8253,20.8456,20.7236,20.7575,130000.0
2008-11-11 13:30:00,30.64,30.7,30.54,30.6,112800.0,20.7575,20.7982,20.6898,20.7304,112800.0
2008-11-11 13:40:00,30.61,30.78,30.6,30.71,188600.0,20.7372,20.8524,20.7304,20.8049,188600.0
2008-11-11 13:50:00,30.71,30.9,30.69,30.89,198400.0,20.8049,20.9337,20.7914,20.9269,198400.0
2008-11-11 14:00:00,30.89,31.0,30.75,30.8,236400.0,20.9269,21.0014,20.832,20.8659,236400.0
2008-11-11 14:10:00,30.79,30.9,30.74,30.9,120400.0,20.8591,20.9337,20.8253,20.9337,120400.0
2008-11-11 14:20:00,30.89,31.15,30.89,31.13,347800.0,20.9269,21.103,20.9269,21.0895,347800.0
2008-11-11 14:30:00,31.13,31.2,30.96,30.99,200400.0,21.0895,21.1369,20.9743,20.9946,200400.0
2008-11-11 14:40:00,30.98,31.04,30.81,30.88,189600.0,20.9879,21.0285,20.8727,20.9201,189600.0
2008-11-11 14:50:00,30.88,30.88,30.64,30.68,235600.0,20.9201,20.9201,20.7575,20.7846,235600.0
2008-11-11 15:00:00,30.68,30.95,30.68,30.86,223400.0,20.7846,20.9675,20.7846,20.9066,223400.0
2008-11-11 15:10:00,30.85,31.03,30.85,30.98,248400.0,20.8998,21.0217,20.8998,20.9879,248400.0
2008-11-11 15:20:00,30.98,31.02,30.89,30.89,182600.0,20.9879,21.0149,20.9269,20.9269,182600.0
2008-11-11 15:30:00,30.89,30.9,30.57,30.59,273800.0,20.9269,20.9337,20.7101,20.7236,273800.0
2008-11-11 15:40:00,30.59,31.0,30.59,31.0,346200.0,20.7236,21.0014,20.7236,21.0014,346200.0
2008-11-11 15:50:00,31.0,31.1,30.89,30.91,577200.0,21.0014,21.0691,20.9269,20.9404,577200.0
2008-11-12 09:30:00,30.38,30.62,30.25,30.52,184800.0,20.5814,20.744,20.4933,20.6762,184800.0
2008-11-12 09:40:00,30.55,30.55,30.25,30.28,126200.0,20.6965,20.6965,20.4933,20.5136,126200.0
2008-11-12 09:50:00,30.28,30.46,30.25,30.46,195800.0,20.5136,20.6356,20.4933,20.6356,195800.0
2008-11-12 10:00:00,30.45,30.48,30.27,30.32,219000.0,20.6288,20.6491,20.5069,20.5407,219000.0
2008-11-12 10:10:00,30.32,30.5,30.29,30.36,134400.0,20.5407,20.6627,20.5204,20.5678,134400.0
2008-11-12 10:20:00,30.38,30.56,30.25,30.36,154000.0,20.5814,20.7033,20.4933,20.5678,154000.0
2008-11-12 10:30:00,30.36,30.43,30.06,30.09,265600.0,20.5678,20.6152,20.3646,20.3849,265600.0
2008-11-12 10:40:00,30.09,30.15,30.0,30.05,159000.0,20.3849,20.4256,20.3239,20.3578,159000.0
2008-11-12 10:50:00,30.05,30.29,30.04,30.2,181400.0,20.3578,20.5204,20.351,20.4594,181400.0
2008-11-12 11:00:00,30.2,30.2,30.03,30.09,529200.0,20.4594,20.4594,20.3443,20.3849,529200.0
2008-11-12 11:10:00,30.09,30.15,30.0,30.14,187200.0,20.3849,20.4256,20.3239,20.4188,187200.0
2008-11-12 11:20:00,30.14,30.21,30.1,30.15,111000.0,20.4188,20.4662,20.3917,20.4256,111000.0
2008-11-12 11:30:00,30.17,30.2,30.0,30.0,97200.0,20.4391,20.4594,20.3239,20.3239,97200.0
2008-11-12 11:40:00,30.02,30.02,29.85,29.9,157000.0,20.3375,20.3375,20.2223,20.2562,157000.0
2008-11-12 11:50:00,29.9,29.93,29.84,29.89,169800.0,20.2562,20.2765,20.2155,20.2494,169800.0
2008-11-12 12:00:00,29.89,30.01,29.83,29.85,107800.0,20.2494,20.3307,20.2088,20.2223,107800.0
2008-11-12 12:10:00,29.86,29.91,29.86,29.88,86200.0,20.2291,20.263,20.2291,20.2426,86200.0
2008-11-12 12:20:00,29.88,30.08,29.86,30.05,83800.0,20.2426,20.3781,20.2291,20.3578,83800.0
2008-11-12 12:30:00,30.05,30.15,30.02,30.14,97600.0,20.3578,20.4256,20.3375,20.4188,97600.0
2008-11-12 12:40:00,30.13,30.14,30.0,30.01,95600.0,20.412,20.4188,20.3239,20.3307,95600.0
2008-11-12 12:50:00,30.0,30.08,29.97,30.07,69600.0,20.3239,20.3781,20.3036,20.3714,69600.0
2008-11-12 13:00:00,30.07,30.16,29.99,30.0,66200.0,20.3714,20.4323,20.3172,20.3239,66200.0
2008-11-12 13:10:00,30.02,30.04,29.81,29.84,123600.0,20.3375,20.351,20.1952,20.2155,123600.0
2008-11-12 13:20:00,29.85,29.88,29.75,29.88,151000.0,20.2223,20.2426,20.1546,20.2426,151000.0
2008-11-12 13:30:00,29.89,29.92,29.77,29.88,139000.0,20.2494,20.2697,20.1681,20.2426,139000.0
2008-11-12 13:40:00,29.88,29.96,29.86,29.9,97400.0,20.2426,20.2968,20.2291,20.2562,97400.0
2008-11-12 13:50:00,29.9,29.9,29.76,29.83,96200.0,20.2562,20.2562,20.1613,20.2088,96200.0
2008-11-12 14:00:00,29.82,29.84,29.73,29.82,117200.0,20.202,20.2155,20.141,20.202,117200.0
2008-11-12 14:10:00,29.82,29.89,29.77,29.88,124600.0,20.202,20.2494,20.1681,20.2426,124600.0
2008-11-12 14:20:00,29.87,29.94,29.86,29.92,114400.0,20.2359,20.2833,20.2291,20.2697,114400.0
2008-11-12 14:30:00,29.93,30.02,29.91,29.92,114800.0,20.2765,20.3375,20.263,20.2697,114800.0
2008-11-12 14:40:00,29.91,30.08,29.88,30.01,127600.0,20.263,20.3781,20.2426,20.3307,127600.0
2008-11-12 14:50:00,30.01,30.05,29.85,29.85,161000.0,20.3307,20.3578,20.2223,20.2223,161000.0
2008-11-12 15:00:00,29.84,29.93,29.75,29.87,122200.0,20.2155,20.2765,20.1546,20.2359,122200.0
2008-11-12 15:10:00,29.86,29.93,29.78,29.92,184600.0,20.2291,20.2765,20.1749,20.2697,184600.0
2008-11-12 15:20:00,29.92,29.92,29.75,29.84,154200.0,20.2697,20.2697,20.1546,20.2155,154200.0
2008-11-12 15:30:00,29.84,29.91,29.74,29.82,268600.0,20.2155,20.263,20.1478,20.202,268600.0
2008-11-12 15:40:00,29.84,29.99,29.7,29.88,400000.0,20.2155,20.3172,20.1207,20.2426,400000.0
2008-11-12 15:50:00,29.88,29.9,29.78,29.8,520200.0,20.2426,20.2562,20.1749,20.1884,520200.0
2008-11-13 09:30:00,29.98,30.5,29.97,30.15,250400.0,20.3104,20.6627,20.3036,20.4256,250400.0
2008-11-13 09:40:00,30.14,30.24,30.02,30.04,112600.0,20.4188,20.4865,20.3375,20.351,112600.0
2008-11-13 09:50:00,30.04,30.22,30.02,30.16,160200.0,20.351,20.473,20.3375,20.4323,160200.0
2008-11-13 10:00:00,30.15,30.47,30.13,30.39,272000.0,20.4256,20.6423,20.412,20.5881,272000.0
2008-11-13 10:10:00,30.4,30.74,30.38,30.48,327400.0,20.5949,20.8253,20.5814,20.6491,327400.0
2008-11-13 10:20:00,30.48,30.84,30.45,30.7,241800.0,20.6491,20.893,20.6288,20.7982,241800.0
2008-11-13 10:30:00,30.71,30.86,30.7,30.73,178800.0,20.8049,20.9066,20.7982,20.8185,178800.0
2008-11-13 10:40:00,30.73,30.75,30.3,30.3,178600.0,20.8185,20.832,20.5272,20.5272,178600.0
2008-11-13 10:50:00,30.32,30.43,30.31,30.43,103600.0,20.5407,20.6152,20.5339,20.6152,103600.0
2008-11-13 11:00:00,30.43,30.57,30.18,30.18,163600.0,20.6152,20.7101,20.4459,20.4459,163600.0
2008-11-13 11:10:00,30.18,30.34,30.16,30.19,163200.0,20.4459,20.5543,20.4323,20.4527,163200.0
2008-11-13 11:20:00,30.2,30.47,30.17,30.46,180800.0,20.4594,20.6423,20.4391,20.6356,180800.0
2008-11-13 11:30:00,30.47,30.53,30.37,30.41,104600.0,20.6423,20.683,20.5746,20.6017,104600.0
2008-11-13 11:40:00,30.42,30.57,30.42,30.45,134200.0,20.6085,20.7101,20.6085,20.6288,134200.0
2008-11-13 11:50:00,30.45,30.55,30.26,30.3,163600.0,20.6288,20.6965,20.5001,20.5272,163600.0
2008-11-13 12:00:00,30.3,30.41,30.18,30.21,177800.0,20.5272,20.6017,20.4459,20.4662,177800.0
2008-11-13 12:10:00,30.18,30.22,30.06,30.08,165200.0,20.4459,20.473,20.3646,20.3781,165200.0
2008-11-13 12:20:00,30.08,30.18,30.02,30.15,130400.0,20.3781,20.4459,20.3375,20.4256,130400.0
2008-11-13 12:30:00,30.16,30.26,30.11,30.2,97600.0,20.4323,20.5001,20.3985,20.4594,97600.0
2008-11-13 12:40:00,30.2,30.24,29.98,29.99,100600.0,20.4594,20.4865,20.3104,20.3172,100600.0
2008-11-13 12:50:00,29.98,29.99,29.36,29.37,201800.0,20.3104,20.3172,19.8904,19.8971,201800.0
2008-11-13 13:00:00,29.36,29.58,29.31,29.41,191600.0,19.8904,20.0394,19.8565,19.9242,191600.0
2008-11-13 13:10:00,29.42,29.66,29.34,29.54,238800.0,19.931,20.0936,19.8768,20.0123,238800.0
2008-11-13 13:20:00,29.53,29.7,29.48,29.7,205600.0,20.0055,20.1207,19.9717,20.1207,205600.0
2008-11-13 13:30:00,29.7,30.06,29.68,29.96,223000.0,20.1207,20.3646,20.1071,20.2968,223000.0
2008-11-13 13:40:00,29.95,30.31,29.88,29.94,243200.0,20.2901,20.5339,20.2426,20.2833,243200.0
2008-11-13 13:50:00,29.95,30.39,29.86,30.11,188600.0,20.2901,20.5881,20.2291,20.3985,188600.0
2008-11-13 14:00:00,30.12,30.22,29.98,30.04,196000.0,20.4052,20.473,20.3104,20.351,196000.0
2008-11-13 14:10:00,30.04,30.3,30.03,30.04,149000.0,20.351,20.5272,20.3443,20.351,149000.0
2008-11-13 14:20:00,30.03,30.6,30.03,30.48,137400.0,20.3443,20.7304,20.3443,20.6491,137400.0
2008-11-13 14:30:00,30.47,30.72,30.43,30.67,243400.0,20.6423,20.8117,20.6152,20.7778,243400.0
2008-11-13 14:40:00,30.67,30.79,30.48,30.7,315200.0,20.7778,20.8591,20.6491,20.7982,315200.0
2008-11-13 14:50:00,30.68,30.89,30.64,30.64,172400.0,20.7846,20.9269,20.7575,20.7575,172400.0
2008-11-13 15:00:00,30.66,30.72,30.33,30.36,185000.0,20.7711,20.8117,20.5475,20.5678,185000.0
2008-11-13 15:10:00,30.36,30.52,30.35,30.48,248400.0,20.5678,20.6762,20.561,20.6491,248400.0
2008-11-13 15:20:00,30.47,31.17,30.43,31.16,306400.0,20.6423,21.1166,20.6152,21.1098,306400.0
2008-11-13 15:30:00,31.17,31.46,31.09,31.26,318800.0,21.1166,21.313,21.0624,21.1775,318800.0
2008-11-13 15:40:00,31.27,31.52,31.27,31.4,342200.0,21.1843,21.3537,21.1843,21.2724,342200.0
2008-11-13 15:50:00,31.4,31.83,31.38,31.83,733400.0,21.2724,21.5637,21.2588,21.5637,733400.0
2008-11-14 09:30:00,31.29,31.33,30.89,31.23,309000.0,21.1979,21.225,20.9269,21.1572,309000.0
2008-11-14 09:40:00,31.24,31.49,31.19,31.43,195200.0,21.164,21.3334,21.1301,21.2927,195200.0
2008-11-14 09:50:00,31.44,31.59,31.41,31.54,113000.0,21.2995,21.4011,21.2792,21.3672,113000.0
2008-11-14 10:00:00,31.57,31.61,31.5,31.5,248200.0,21.3876,21.4147,21.3401,21.3401,248200.0
2008-11-14 10:10:00,31.49,31.5,31.23,31.25,168400.0,21.3334,21.3401,21.1572,21.1708,168400.0
2008-11-14 10:20:00,31.24,31.58,31.22,31.58,193800.0,21.164,21.3943,21.1504,21.3943,193800.0
2008-11-14 10:30:00,31.58,31.68,31.47,31.5,380600.0,21.3943,21.4621,21.3198,21.3401,380600.0
2008-11-14 10:40:00,31.48,31.5,31.33,31.47,192800.0,21.3266,21.3401,21.225,21.3198,192800.0
2008-11-14 10:50:00,31.48,31.5,31.43,31.48,127800.0,21.3266,21.3401,21.2927,21.3266,127800.0
2008-11-14 11:00:00,31.47,31.5,31.39,31.49,200000.0,21.3198,21.3401,21.2656,21.3334,200000.0
2008-11-14 11:10:00,31.49,31.54,31.45,31.49,182600.0,21.3334,21.3672,21.3063,21.3334,182600.0
2008-11-14 11:20:00,31.49,31.5,31.38,31.39,154800.0,21.3334,21.3401,21.2588,21.2656,154800.0
2008-11-14 11:30:00,31.39,31.42,31.24,31.28,127000.0,21.2656,21.2859,21.164,21.1911,127000.0
2008-11-14 11:40:00,31.26,31.31,31.18,31.29,129600.0,21.1775,21.2114,21.1233,21.1979,129600.0
2008-11-14 11:50:00,31.3,31.37,31.25,31.26,140800.0,21.2046,21.2521,21.1708,21.1775,140800.0
2008-11-14 12:00:00,31.25,31.27,30.95,31.0,130800.0,21.1708,21.1843,20.9675,21.0014,130800.0
2008-11-14 12:10:00,31.0,31.03,30.9,30.92,100000.0,21.0014,21.0217,20.9337,20.9472,100000.0
2008-11-14 12:20:00,30.92,31.26,30.92,31.25,88400.0,20.9472,21.1775,20.9472,21.1708,88400.0
2008-11-14 12:30:00,31.26,31.39,31.11,31.35,134600.0,21.1775,21.2656,21.0759,21.2385,134600.0
2008-11-14 12:40:00,31.35,31.4,31.31,31.31,101600.0,21.2385,21.2724,21.2114,21.2114,101600.0
2008-11-14 12:50:00,31.31,31.4,31.25,31.27,142800.0,21.2114,21.2724,21.1708,21.1843,142800.0
2008-11-14 13:00:00,31.27,31.27,31.12,31.23,109600.0,21.1843,21.1843,21.0827,21.1572,109600.0
2008-11-14 13:10:00,31.23,31.25,31.06,31.24,101200.0,21.1572,21.1708,21.042,21.164,101200.0
2008-11-14 13:20:00,31.24,31.48,31.16,31.47,165000.0,21.164,21.3266,21.1098,21.3198,165000.0
2008-11-14 13:30:00,31.46,31.5,31.38,31.39,159400.0,21.313,21.3401,21.2588,21.2656,159400.0
2008-11-14 13:40:00,31.39,31.45,31.19,31.33,120800.0,21.2656,21.3063,21.1301,21.225,120800.0
2008-11-14 13:50:00,31.32,31.5,31.31,31.4,178600.0,21.2182,21.3401,21.2114,21.2724,178600.0
2008-11-14 14:00:00,31.4,31.61,31.37,31.52,179200.0,21.2724,21.4147,21.2521,21.3537,179200.0
2008-11-14 14:10:00,31.51,31.98,31.5,31.98,245800.0,21.3469,21.6653,21.3401,21.6653,245800.0
2008-11-14 14:20:00,31.99,32.18,31.91,31.95,260400.0,21.6721,21.8008,21.6179,21.645,260400.0
2008-11-14 14:30:00,31.95,32.0,31.82,31.95,250800.0,21.645,21.6789,21.5569,21.645,250800.0
2008-11-14 14:40:00,31.95,32.31,31.94,32.13,339000.0,21.645,21.8889,21.6382,21.7669,339000.0
2008-11-14 14:50:00,32.1,32.43,32.02,32.42,250000.0,21.7466,21.9702,21.6924,21.9634,250000.0
2008-11-14 15:00:00,32.42,32.5,32.14,32.32,237000.0,21.9634,22.0176,21.7737,21.8957,237000.0
2008-11-14 15:10:00,32.32,32.38,32.01,32.06,191800.0,21.8957,21.9363,21.6856,21.7195,191800.0
2008-11-14 15:20:00,32.04,32.16,31.87,31.96,178400.0,21.706,21.7873,21.5908,21.6518,178400.0
2008-11-14 15:30:00,31.96,32.0,31.63,31.77,253600.0,21.6518,21.6789,21.4282,21.523,253600.0
2008-11-14 15:40:00,31.77,31.79,31.51,31.71,293400.0,21.523,21.5366,21.3469,21.4824,293400.0
2008-11-14 15:50:00,31.71,31.75,30.97,30.99,710000.0,21.4824,21.5095,20.9811,20.9946,710000.0
2008-11-17 09:30:00,30.71,31.65,30.71,31.29,467400.0,20.8049,21.4418,20.8049,21.1979,467400.0
2008-11-17 09:40:00,31.28,31.31,31.08,31.24,221400.0,21.1911,21.2114,21.0556,21.164,221400.0
2008-11-17 09:50:00,31.22,31.48,31.18,31.36,296400.0,21.1504,21.3266,21.1233,21.2453,296400.0
2008-11-17 10:00:00,31.35,31.49,31.28,31.32,244200.0,21.2385,21.3334,21.1911,21.2182,244200.0
2008-11-17 10:10:00,31.32,31.34,31.2,31.25,221800.0,21.2182,21.2317,21.1369,21.1708,221800.0
2008-11-17 10:20:00,31.25,31.33,31.22,31.28,262600.0,21.1708,21.225,21.1504,21.1911,262600.0
2008-11-17 10:30:00,31.29,31.43,31.21,31.29,151400.0,21.1979,21.2927,21.1437,21.1979,151400.0
2008-11-17 10:40:00,31.29,31.41,31.2,31.35,133800.0,21.1979,21.2792,21.1369,21.2385,133800.0
2008-11-17 10:50:00,31.34,31.34,31.06,31.08,134400.0,21.2317,21.2317,21.042,21.0556,134400.0
2008-11-17 11:00:00,31.07,31.4,31.07,31.39,102200.0,21.0488,21.2724,21.0488,21.2656,102200.0
2008-11-17 11:10:00,31.39,31.48,31.33,31.43,104400.0,21.2656,21.3266,21.225,21.2927,104400.0
2008-11-17 11:20:00,31.44,31.5,31.41,31.45,89600.0,21.2995,21.3401,21.2792,21.3063,89600.0
2008-11-17 11:30:00,31.47,31.65,31.46,31.61,98000.0,21.3198,21.4418,21.313,21.4147,98000.0
2008-11-17 11:40:00,31.61,31.65,31.41,31.64,87400.0,21.4147,21.4418,21.2792,21.435,87400.0
2008-11-17 11:50:00,31.64,31.83,31.61,31.78,145400.0,21.435,21.5637,21.4147,21.5298,145400.0
2008-11-17 12:00:00,31.75,31.91,31.68,31.89,112000.0,21.5095,21.6179,21.4621,21.6043,112000.0
2008-11-17 12:10:00,31.89,31.98,31.81,31.91,128400.0,21.6043,21.6653,21.5501,21.6179,128400.0
2008-11-17 12:20:00,31.9,32.02,31.87,32.0,140600.0,21.6111,21.6924,21.5908,21.6789,140600.0
2008-11-17 12:30:00,31.98,32.08,31.87,31.95,129000.0,21.6653,21.7331,21.5908,21.645,129000.0
2008-11-17 12:40:00,31.91,32.22,31.89,32.13,126000.0,21.6179,21.8279,21.6043,21.7669,126000.0
2008-11-17 12:50:00,32.13,32.17,31.93,31.93,150600.0,21.7669,21.794,21.6314,21.6314,150600.0
2008-11-17 13:00:00,31.93,31.95,31.7,31.71,181600.0,21.6314,21.645,21.4756,21.4824,181600.0
2008-11-17 13:10:00,31.7,31.79,31.63,31.67,136800.0,21.4756,21.5366,21.4282,21.4553,136800.0
2008-11-17 13:20:00,31.68,31.73,31.57,31.64,139000.0,21.4621,21.4959,21.3876,21.435,139000.0
2008-11-17 13:30:00,31.66,31.7,31.42,31.43,103000.0,21.4485,21.4756,21.2859,21.2927,103000.0
2008-11-17 13:40:00,31.43,31.48,31.37,31.47,82600.0,21.2927,21.3266,21.2521,21.3198,82600.0
2008-11-17 13:50:00,31.47,31.62,31.44,31.58,65800.0,21.3198,21.4214,21.2995,21.3943,65800.0
2008-11-17 14:00:00,31.57,31.59,31.43,31.51,92000.0,21.3876,21.4011,21.2927,21.3469,92000.0
2008-11-17 14:10:00,31.51,31.68,31.46,31.59,112600.0,21.3469,21.4621,21.313,21.4011,112600.0
2008-11-17 14:20:00,31.58,31.7,31.4,31.42,155400.0,21.3943,21.4756,21.2724,21.2859,155400.0
2008-11-17 14:30:00,31.43,31.61,31.29,31.61,167600.0,21.2927,21.4147,21.1979,21.4147,167600.0
2008-11-17 14:40:00,31.58,31.79,31.53,31.56,135200.0,21.3943,21.5366,21.3605,21.3808,135200.0
2008-11-17 14:50:00,31.59,31.59,31.34,31.36,124400.0,21.4011,21.4011,21.2317,21.2453,124400.0
2008-11-17 15:00:00,31.36,31.57,31.27,31.45,146800.0,21.2453,21.3876,21.1843,21.3063,146800.0
2008-11-17 15:10:00,31.43,31.55,31.32,31.45,156000.0,21.2927,21.374,21.2182,21.3063,156000.0
2008-11-17 15:20:00,31.43,31.56,31.37,31.52,182600.0,21.2927,21.3808,21.2521,21.3537,182600.0
2008-11-17 15:30:00,31.5,31.57,31.11,31.25,207400.0,21.3401,21.3876,21.0759,21.1708,207400.0
2008-11-17 15:40:00,31.24,31.5,31.22,31.33,335800.0,21.164,21.3401,21.1504,21.225,335800.0
2008-11-17 15:50:00,31.35,31.38,31.02,31.03,545400.0,21.2385,21.2588,21.0149,21.0217,545400.0
2008-11-18 09:30:00,31.04,31.24,30.5,30.78,406200.0,21.0285,21.164,20.6627,20.8524,406200.0
2008-11-18 09:40:00,30.74,31.09,30.7,31.08,229800.0,20.8253,21.0624,20.7982,21.0556,229800.0
2008-11-18 09:50:00,31.1,31.14,30.86,31.06,189800.0,21.0691,21.0962,20.9066,21.042,189800.0
2008-11-18 10:00:00,31.05,31.05,30.77,30.79,130200.0,21.0353,21.0353,20.8456,20.8591,130200.0
2008-11-18 10:10:00,30.77,31.13,30.72,31.13,165600.0,20.8456,21.0895,20.8117,21.0895,165600.0
2008-11-18 10:20:00,31.14,31.68,31.14,31.66,313000.0,21.0962,21.4621,21.0962,21.4485,313000.0
2008-11-18 10:30:00,31.65,31.67,31.45,31.59,189400.0,21.4418,21.4553,21.3063,21.4011,189400.0
2008-11-18 10:40:00,31.56,31.71,31.49,31.58,171600.0,21.3808,21.4824,21.3334,21.3943,171600.0
2008-11-18 10:50:00,31.58,31.75,31.46,31.61,161800.0,21.3943,21.5095,21.313,21.4147,161800.0
2008-11-18 11:00:00,31.61,31.61,31.21,31.29,161800.0,21.4147,21.4147,21.1437,21.1979,161800.0
2008-11-18 11:10:00,31.28,31.44,31.22,31.4,149000.0,21.1911,21.2995,21.1504,21.2724,149000.0
2008-11-18 11:20:00,31.39,31.49,31.35,31.45,123400.0,21.2656,21.3334,21.2385,21.3063,123400.0
2008-11-18 11:30:00,31.43,31.73,31.41,31.67,117600.0,21.2927,21.4959,21.2792,21.4553,117600.0
2008-11-18 11:40:00,31.68,31.7,31.49,31.52,101800.0,21.4621,21.4756,21.3334,21.3537,101800.0
2008-11-18 11:50:00,31.54,31.85,31.54,31.76,111800.0,21.3672,21.5772,21.3672,21.5163,111800.0
2008-11-18 12:00:00,31.75,31.75,31.49,31.49,79600.0,21.5095,21.5095,21.3334,21.3334,79600.0
2008-11-18 12:10:00,31.48,31.53,31.43,31.43,69400.0,21.3266,21.3605,21.2927,21.2927,69400.0
2008-11-18 12:20:00,31.43,31.44,31.29,31.36,90400.0,21.2927,21.2995,21.1979,21.2453,90400.0
2008-11-18 12:30:00,31.36,31.36,31.25,31.3,118000.0,21.2453,21.2453,21.1708,21.2046,118000.0
2008-11-18 12:40:00,31.29,31.33,31.14,31.23,84800.0,21.1979,21.225,21.0962,21.1572,84800.0
2008-11-18 12:50:00,31.23,31.25,31.15,31.23,74200.0,21.1572,21.1708,21.103,21.1572,74200.0
2008-11-18 13:00:00,31.22,31.26,31.14,31.18,111000.0,21.1504,21.1775,21.0962,21.1233,111000.0
2008-11-18 13:10:00,31.18,31.2,30.92,30.97,97800.0,21.1233,21.1369,20.9472,20.9811,97800.0
2008-11-18 13:20:00,30.98,31.08,30.97,31.04,123000.0,20.9879,21.0556,20.9811,21.0285,123000.0
2008-11-18 13:30:00,31.06,31.06,30.9,31.0,211600.0,21.042,21.042,20.9337,21.0014,211600.0
2008-11-18 13:40:00,31.02,31.13,30.89,30.92,174600.0,21.0149,21.0895,20.9269,20.9472,174600.0
2008-11-18 13:50:00,30.93,31.25,30.91,31.25,151400.0,20.954,21.1708,20.9404,21.1708,151400.0
2008-11-18 14:00:00,31.23,31.33,31.13,31.21,416400.0,21.1572,21.225,21.0895,21.1437,416400.0
2008-11-18 14:10:00,31.2,31.53,31.16,31.4,312800.0,21.1369,21.3605,21.1098,21.2724,312800.0
2008-11-18 14:20:00,31.4,31.55,31.3,31.41,196400.0,21.2724,21.374,21.2046,21.2792,196400.0
2008-11-18 14:30:00,31.4,31.4,31.23,31.34,211800.0,21.2724,21.2724,21.1572,21.2317,211800.0
2008-11-18 14:40:00,31.36,31.43,31.09,31.09,366000.0,21.2453,21.2927,21.0624,21.0624,366000.0
2008-11-18 14:50:00,31.08,31.22,31.0,31.03,183400.0,21.0556,21.1504,21.0014,21.0217,183400.0
2008-11-18 15:00:00,31.04,31.28,31.0,31.25,292800.0,21.0285,21.1911,21.0014,21.1708,292800.0
2008-11-18 15:10:00,31.28,31.43,31.15,31.36,322800.0,21.1911,21.2927,21.103,21.2453,322800.0
2008-11-18 15:20:00,31.38,31.58,31.21,31.39,296000.0,21.2588,21.3943,21.1437,21.2656,296000.0
2008-11-18 15:30:00,31.39,31.55,31.16,31.47,356600.0,21.2656,21.374,21.1098,21.3198,356600.0
2008-11-18 15:40:00,31.47,31.93,31.47,31.91,507600.0,21.3198,21.6314,21.3198,21.6179,507600.0
2008-11-18 15:50:00,31.92,32.1,31.68,32.0,868200.0,21.6247,21.7466,21.4621,21.6789,868200.0
2008-11-19 09:30:00,32.0,32.5,31.88,32.49,478200.0,21.6789,22.0176,21.5976,22.0108,478200.0
2008-11-19 09:40:00,32.49,32.5,32.32,32.44,329800.0,22.0108,22.0176,21.8957,21.9769,329800.0
2008-11-19 09:50:00,32.42,32.48,32.38,32.47,400400.0,21.9634,22.004,21.9363,21.9973,400400.0
2008-11-19 10:00:00,32.47,32.61,32.27,32.42,581000.0,21.9973,22.0921,21.8618,21.9634,581000.0
2008-11-19 10:10:00,32.44,32.5,32.34,32.35,229400.0,21.9769,22.0176,21.9092,21.916,229400.0
2008-11-19 10:20:00,32.33,32.37,32.22,32.32,262600.0,21.9024,21.9295,21.8279,21.8957,262600.0
2008-11-19 10:30:00,32.31,32.35,32.2,32.27,209200.0,21.8889,21.916,21.8144,21.8618,209200.0
2008-11-19 10:40:00,32.27,32.29,32.07,32.16,273200.0,21.8618,21.8753,21.7263,21.7873,273200.0
2008-11-19 10:50:00,32.18,32.22,31.94,32.0,235800.0,21.8008,21.8279,21.6382,21.6789,235800.0
2008-11-19 11:00:00,32.0,32.02,31.83,31.95,169200.0,21.6789,21.6924,21.5637,21.645,169200.0
2008-11-19 11:10:00,31.96,32.18,31.92,32.14,142400.0,21.6518,21.8008,21.6247,21.7737,142400.0
2008-11-19 11:20:00,32.16,32.18,31.85,31.89,177000.0,21.7873,21.8008,21.5772,21.6043,177000.0
2008-11-19 11:30:00,31.92,31.99,31.86,31.96,203600.0,21.6247,21.6721,21.584,21.6518,203600.0
2008-11-19 11:40:00,31.96,32.05,31.92,32.0,195800.0,21.6518,21.7127,21.6247,21.6789,195800.0
2008-11-19 11:50:00,32.0,32.24,31.98,32.13,284000.0,21.6789,21.8415,21.6653,21.7669,284000.0
2008-11-19 12:00:00,32.13,32.3,32.1,32.25,223400.0,21.7669,21.8821,21.7466,21.8482,223400.0
2008-11-19 12:10:00,32.24,32.24,32.08,32.09,131000.0,21.8415,21.8415,21.7331,21.7398,131000.0
2008-11-19 12:20:00,32.08,32.22,32.02,32.1,168600.0,21.7331,21.8279,21.6924,21.7466,168600.0
2008-11-19 12:30:00,32.11,32.33,32.04,32.29,370800.0,21.7534,21.9024,21.706,21.8753,370800.0
2008-11-19 12:40:00,32.29,32.37,32.2,32.25,126200.0,21.8753,21.9295,21.8144,21.8482,126200.0
2008-11-19 12:50:00,32.26,32.35,32.18,32.34,89600.0,21.855,21.916,21.8008,21.9092,89600.0
2008-11-19 13:00:00,32.33,32.5,32.29,32.33,165600.0,21.9024,22.0176,21.8753,21.9024,165600.0
2008-11-19 13:10:00,32.32,32.35,32.1,32.18,116000.0,21.8957,21.916,21.7466,21.8008,116000.0
2008-11-19 13:20:00,32.19,32.21,32.13,32.18,111000.0,21.8076,21.8211,21.7669,21.8008,111000.0
2008-11-19 13:30:00,32.18,32.22,32.05,32.06,189400.0,21.8008,21.8279,21.7127,21.7195,189400.0
2008-11-19 13:40:00,32.05,32.23,32.0,32.17,112800.0,21.7127,21.8347,21.6789,21.794,112800.0
2008-11-19 13:50:00,32.14,32.41,32.09,32.27,191800.0,21.7737,21.9566,21.7398,21.8618,191800.0
2008-11-19 14:00:00,32.27,32.27,31.93,32.0,191000.0,21.8618,21.8618,21.6314,21.6789,191000.0
2008-11-19 14:10:00,32.02,32.16,31.9,31.9,136600.0,21.6924,21.7873,21.6111,21.6111,136600.0
2008-11-19 14:20:00,31.91,32.0,31.75,31.88,185400.0,21.6179,21.6789,21.5095,21.5976,185400.0
2008-11-19 14:30:00,31.86,31.95,31.68,31.75,161400.0,21.584,21.645,21.4621,21.5095,161400.0
2008-11-19 14:40:00,31.75,32.29,31.75,32.13,209200.0,21.5095,21.8753,21.5095,21.7669,209200.0
2008-11-19 14:50:00,32.14,32.28,32.0,32.15,164000.0,21.7737,21.8686,21.6789,21.7805,164000.0
2008-11-19 15:00:00,32.16,32.26,31.96,32.18,215200.0,21.7873,21.855,21.6518,21.8008,215200.0
2008-11-19 15:10:00,32.15,32.24,31.78,31.85,276400.0,21.7805,21.8415,21.5298,21.5772,276400.0
2008-11-19 15:20:00,31.85,32.07,31.75,31.98,382400.0,21.5772,21.7263,21.5095,21.6653,382400.0
2008-11-19 15:30:00,31.99,32.06,31.75,31.81,278000.0,21.6721,21.7195,21.5095,21.5501,278000.0
2008-11-19 15:40:00,31.8,32.0,31.51,31.68,541600.0,21.5434,21.6789,21.3469,21.4621,541600.0
2008-11-19 15:50:00,31.68,31.75,31.52,31.57,543600.0,21.4621,21.5095,21.3537,21.3876,543600.0
2008-11-20 09:30:00,31.16,31.82,31.1,31.41,464400.0,21.1098,21.5569,21.0691,21.2792,464400.0
2008-11-20 09:40:00,31.41,31.47,31.21,31.23,378600.0,21.2792,21.3198,21.1437,21.1572,378600.0
2008-11-20 09:50:00,31.25,31.43,31.22,31.32,405000.0,21.1708,21.2927,21.1504,21.2182,405000.0
2008-11-20 10:00:00,31.3,31.44,31.13,31.21,374400.0,21.2046,21.2995,21.0895,21.1437,374400.0
2008-11-20 10:10:00,31.21,31.25,31.01,31.04,205800.0,21.1437,21.1708,21.0082,21.0285,205800.0
2008-11-20 10:20:00,31.04,31.24,31.04,31.23,251600.0,21.0285,21.164,21.0285,21.1572,251600.0
2008-11-20 10:30:00,31.22,31.37,31.1,31.11,246400.0,21.1504,21.2521,21.0691,21.0759,246400.0
2008-11-20 10:40:00,31.13,31.52,31.05,31.35,349600.0,21.0895,21.3537,21.0353,21.2385,349600.0
2008-11-20 10:50:00,31.35,31.52,31.21,31.52,245000.0,21.2385,21.3537,21.1437,21.3537,245000.0
2008-11-20 11:00:00,31.52,31.62,31.36,31.39,280200.0,21.3537,21.4214,21.2453,21.2656,280200.0
2008-11-20 11:10:00,31.38,31.64,31.32,31.39,227600.0,21.2588,21.435,21.2182,21.2656,227600.0
2008-11-20 11:20:00,31.39,31.42,31.14,31.25,168800.0,21.2656,21.2859,21.0962,21.1708,168800.0
2008-11-20 11:30:00,31.24,31.4,31.12,31.29,167800.0,21.164,21.2724,21.0827,21.1979,167800.0
2008-11-20 11:40:00,31.28,31.43,31.2,31.43,154400.0,21.1911,21.2927,21.1369,21.2927,154400.0
2008-11-20 11:50:00,31.43,31.5,31.35,31.39,236000.0,21.2927,21.3401,21.2385,21.2656,236000.0
2008-11-20 12:00:00,31.39,31.4,31.18,31.2,247400.0,21.2656,21.2724,21.1233,21.1369,247400.0
2008-11-20 12:10:00,31.19,31.52,31.18,31.38,198200.0,21.1301,21.3537,21.1233,21.2588,198200.0
2008-11-20 12:20:00,31.42,31.7,31.42,31.62,247600.0,21.2859,21.4756,21.2859,21.4214,247600.0
2008-11-20 12:30:00,31.62,31.84,31.58,31.76,254200.0,21.4214,21.5705,21.3943,21.5163,254200.0
2008-11-20 12:40:00,31.74,32.0,31.68,31.98,231200.0,21.5027,21.6789,21.4621,21.6653,231200.0
2008-11-20 12:50:00,31.99,32.06,31.63,31.67,336000.0,21.6721,21.7195,21.4282,21.4553,336000.0
2008-11-20 13:00:00,31.66,31.69,31.43,31.61,240200.0,21.4485,21.4689,21.2927,21.4147,240200.0
2008-11-20 13:10:00,31.61,31.86,31.48,31.52,215200.0,21.4147,21.584,21.3266,21.3537,215200.0
2008-11-20 13:20:00,31.52,31.63,31.32,31.36,260600.0,21.3537,21.4282,21.2182,21.2453,260600.0
2008-11-20 13:30:00,31.35,31.5,31.14,31.31,219000.0,21.2385,21.3401,21.0962,21.2114,219000.0
2008-11-20 13:40:00,31.23,31.47,31.23,31.41,148600.0,21.1572,21.3198,21.1572,21.2792,148600.0
2008-11-20 13:50:00,31.4,31.54,31.29,31.46,155200.0,21.2724,21.3672,21.1979,21.313,155200.0
2008-11-20 14:00:00,31.46,31.53,31.03,31.11,266600.0,21.313,21.3605,21.0217,21.0759,266600.0
2008-11-20 14:10:00,31.1,31.2,31.0,31.03,208200.0,21.0691,21.1369,21.0014,21.0217,208200.0
2008-11-20 14:20:00,31.04,31.16,30.91,30.95,143000.0,21.0285,21.1098,20.9404,20.9675,143000.0
2008-11-20 14:30:00,30.96,31.2,30.91,31.06,260400.0,20.9743,21.1369,20.9404,21.042,260400.0
2008-11-20 14:40:00,31.08,31.3,31.0,31.03,179800.0,21.0556,21.2046,21.0014,21.0217,179800.0
2008-11-20 14:50:00,31.03,31.11,30.86,30.98,280000.0,21.0217,21.0759,20.9066,20.9879,280000.0
2008-11-20 15:00:00,30.99,31.28,30.92,31.11,348800.0,20.9946,21.1911,20.9472,21.0759,348800.0
2008-11-20 15:10:00,31.11,31.29,30.98,31.09,391000.0,21.0759,21.1979,20.9879,21.0624,391000.0
2008-11-20 15:20:00,31.09,31.2,30.96,31.05,305600.0,21.0624,21.1369,20.9743,21.0353,305600.0
2008-11-20 15:30:00,31.01,31.14,30.61,30.63,413800.0,21.0082,21.0962,20.7372,20.7507,413800.0
2008-11-20 15:40:00,30.64,30.65,30.18,30.23,737000.0,20.7575,20.7643,20.4459,20.4798,737000.0
2008-11-20 15:50:00,30.24,30.45,30.02,30.27,1036400.0,20.4865,20.6288,20.3375,20.5069,1036400.0
2008-11-21 09:30:00,30.9,31.5,30.25,30.31,822000.0,20.9337,21.3401,20.4933,20.5339,822000.0
2008-11-21 09:40:00,30.3,30.4,30.26,30.35,302000.0,20.5272,20.5949,20.5001,20.561,302000.0
2008-11-21 09:50:00,30.35,30.37,30.0,30.13,397400.0,20.561,20.5746,20.3239,20.412,397400.0
2008-11-21 10:00:00,30.14,30.28,30.0,30.23,314200.0,20.4188,20.5136,20.3239,20.4798,314200.0
2008-11-21 10:10:00,30.24,30.24,29.93,30.04,259600.0,20.4865,20.4865,20.2765,20.351,259600.0
2008-11-21 10:20:00,30.06,30.19,29.95,29.95,333200.0,20.3646,20.4527,20.2901,20.2901,333200.0
2008-11-21 10:30:00,29.97,30.11,29.88,29.91,343600.0,20.3036,20.3985,20.2426,20.263,343600.0
2008-11-21 10:40:00,29.91,30.23,29.89,30.11,248600.0,20.263,20.4798,20.2494,20.3985,248600.0
2008-11-21 10:50:00,30.11,30.13,29.75,29.8,227600.0,20.3985,20.412,20.1546,20.1884,227600.0
2008-11-21 11:00:00,29.8,29.9,29.63,29.85,310200.0,20.1884,20.2562,20.0733,20.2223,310200.0
2008-11-21 11:10:00,29.86,30.1,29.86,29.98,209400.0,20.2291,20.3917,20.2291,20.3104,209400.0
2008-11-21 11:20:00,29.99,30.08,29.9,30.02,217800.0,20.3172,20.3781,20.2562,20.3375,217800.0
2008-11-21 11:30:00,30.02,30.22,29.99,30.15,206200.0,20.3375,20.473,20.3172,20.4256,206200.0
2008-11-21 11:40:00,30.15,30.28,30.11,30.13,204600.0,20.4256,20.5136,20.3985,20.412,204600.0
2008-11-21 11:50:00,30.14,30.22,29.9,29.96,151400.0,20.4188,20.473,20.2562,20.2968,151400.0
2008-11-21 12:00:00,29.98,30.2,29.86,30.09,252200.0,20.3104,20.4594,20.2291,20.3849,252200.0
2008-11-21 12:10:00,30.09,30.2,29.96,29.97,162400.0,20.3849,20.4594,20.2968,20.3036,162400.0
2008-11-21 12:20:00,29.97,30.23,29.95,30.19,215600.0,20.3036,20.4798,20.2901,20.4527,215600.0
2008-11-21 12:30:00,30.18,30.38,30.1,30.3,228600.0,20.4459,20.5814,20.3917,20.5272,228600.0
2008-11-21 12:40:00,30.31,30.41,30.17,30.18,242000.0,20.5339,20.6017,20.4391,20.4459,242000.0
2008-11-21 12:50:00,30.18,30.31,30.06,30.09,329000.0,20.4459,20.5339,20.3646,20.3849,329000.0
2008-11-21 13:00:00,30.09,30.11,29.94,30.04,207400.0,20.3849,20.3985,20.2833,20.351,207400.0
2008-11-21 13:10:00,30.03,30.3,30.02,30.24,206400.0,20.3443,20.5272,20.3375,20.4865,206400.0
2008-11-21 13:20:00,30.24,30.24,29.89,30.03,164600.0,20.4865,20.4865,20.2494,20.3443,164600.0
2008-11-21 13:30:00,30.0,30.11,29.99,30.11,121000.0,20.3239,20.3985,20.3172,20.3985,121000.0
2008-11-21 13:40:00,30.09,30.31,30.05,30.08,131200.0,20.3849,20.5339,20.3578,20.3781,131200.0
2008-11-21 13:50:00,30.09,30.11,29.84,29.86,203800.0,20.3849,20.3985,20.2155,20.2291,203800.0
2008-11-21 14:00:00,29.86,30.23,29.81,30.08,164400.0,20.2291,20.4798,20.1952,20.3781,164400.0
2008-11-21 14:10:00,30.09,30.19,30.01,30.15,144600.0,20.3849,20.4527,20.3307,20.4256,144600.0
2008-11-21 14:20:00,30.15,30.34,30.02,30.03,258400.0,20.4256,20.5543,20.3375,20.3443,258400.0
2008-11-21 14:30:00,30.03,30.04,29.82,29.92,279600.0,20.3443,20.351,20.202,20.2697,279600.0
2008-11-21 14:40:00,29.93,30.23,29.7,30.11,356600.0,20.2765,20.4798,20.1207,20.3985,356600.0
2008-11-21 14:50:00,30.11,30.13,29.79,29.9,273200.0,20.3985,20.412,20.1817,20.2562,273200.0
2008-11-21 15:00:00,29.89,30.36,29.89,30.23,377000.0,20.2494,20.5678,20.2494,20.4798,377000.0
2008-11-21 15:10:00,30.23,30.63,30.16,30.5,426000.0,20.4798,20.7507,20.4323,20.6627,426000.0
2008-11-21 15:20:00,30.53,30.74,30.27,30.61,394200.0,20.683,20.8253,20.5069,20.7372,394200.0
2008-11-21 15:30:00,30.62,31.3,30.53,31.15,506000.0,20.744,21.2046,20.683,21.103,506000.0
2008-11-21 15:40:00,31.15,31.24,30.7,31.21,717400.0,21.103,21.164,20.7982,21.1437,717400.0
2008-11-21 15:50:00,31.22,31.5,30.99,31.34,985200.0,21.1504,21.3401,20.9946,21.2317,985200.0
2008-11-24 09:30:00,31.41,31.72,31.17,31.69,234400.0,21.2792,21.4892,21.1166,21.4689,234400.0
2008-11-24 09:40:00,31.68,31.68,31.43,31.58,311200.0,21.4621,21.4621,21.2927,21.3943,311200.0
2008-11-24 09:50:00,31.6,31.67,31.37,31.57,343600.0,21.4079,21.4553,21.2521,21.3876,343600.0
2008-11-24 10:00:00,31.56,31.68,31.49,31.63,266800.0,21.3808,21.4621,21.3334,21.4282,266800.0
2008-11-24 10:10:00,31.63,31.66,31.38,31.39,320800.0,21.4282,21.4485,21.2588,21.2656,320800.0
2008-11-24 10:20:00,31.39,31.61,31.38,31.61,266400.0,21.2656,21.4147,21.2588,21.4147,266400.0
2008-11-24 10:30:00,31.62,31.76,31.59,31.75,244000.0,21.4214,21.5163,21.4011,21.5095,244000.0
2008-11-24 10:40:00,31.75,31.87,31.62,31.69,271800.0,21.5095,21.5908,21.4214,21.4689,271800.0
2008-11-24 10:50:00,31.68,31.74,31.63,31.69,345200.0,21.4621,21.5027,21.4282,21.4689,345200.0
2008-11-24 11:00:00,31.69,31.71,31.52,31.53,322800.0,21.4689,21.4824,21.3537,21.3605,322800.0
2008-11-24 11:10:00,31.53,31.66,31.5,31.56,164400.0,21.3605,21.4485,21.3401,21.3808,164400.0
2008-11-24 11:20:00,31.57,31.8,31.53,31.68,134200.0,21.3876,21.5434,21.3605,21.4621,134200.0
2008-11-24 11:30:00,31.71,31.75,31.64,31.67,194400.0,21.4824,21.5095,21.435,21.4553,194400.0
2008-11-24 11:40:00,31.67,31.72,31.58,31.65,171600.0,21.4553,21.4892,21.3943,21.4418,171600.0
2008-11-24 11:50:00,31.64,31.75,31.61,31.62,186200.0,21.435,21.5095,21.4147,21.4214,186200.0
2008-11-24 12:00:00,31.63,31.72,31.58,31.59,175200.0,21.4282,21.4892,21.3943,21.4011,175200.0
2008-11-24 12:10:00,31.61,31.62,31.43,31.55,199000.0,21.4147,21.4214,21.2927,21.374,199000.0
2008-11-24 12:20:00,31.54,31.54,31.41,31.47,133000.0,21.3672,21.3672,21.2792,21.3198,133000.0
2008-11-24 12:30:00,31.47,31.65,31.43,31.48,148600.0,21.3198,21.4418,21.2927,21.3266,148600.0
2008-11-24 12:40:00,31.47,31.61,31.4,31.5,140800.0,21.3198,21.4147,21.2724,21.3401,140800.0
2008-11-24 12:50:00,31.5,31.72,31.5,31.62,102200.0,21.3401,21.4892,21.3401,21.4214,102200.0
2008-11-24 13:00:00,31.63,31.74,31.55,31.63,136800.0,21.4282,21.5027,21.374,21.4282,136800.0
2008-11-24 13:10:00,31.63,31.65,31.54,31.6,108200.0,21.4282,21.4418,21.3672,21.4079,108200.0
2008-11-24 13:20:00,31.58,31.75,31.58,31.74,118600.0,21.3943,21.5095,21.3943,21.5027,118600.0
2008-11-24 13:30:00,31.73,31.81,31.7,31.77,121400.0,21.4959,21.5501,21.4756,21.523,121400.0
2008-11-24 13:40:00,31.76,31.84,31.66,31.73,146000.0,21.5163,21.5705,21.4485,21.4959,146000.0
2008-11-24 13:50:00,31.72,31.93,31.7,31.91,110000.0,21.4892,21.6314,21.4756,21.6179,110000.0
2008-11-24 14:00:00,31.9,31.92,31.64,31.71,223400.0,21.6111,21.6247,21.435,21.4824,223400.0
2008-11-24 14:10:00,31.71,31.75,31.58,31.67,138800.0,21.4824,21.5095,21.3943,21.4553,138800.0
2008-11-24 14:20:00,31.68,31.95,31.64,31.88,200600.0,21.4621,21.645,21.435,21.5976,200600.0
2008-11-24 14:30:00,31.9,32.04,31.86,31.99,213200.0,21.6111,21.706,21.584,21.6721,213200.0
2008-11-24 14:40:00,31.99,32.04,31.68,31.7,131800.0,21.6721,21.706,21.4621,21.4756,131800.0
2008-11-24 14:50:00,31.71,31.84,31.7,31.78,157400.0,21.4824,21.5705,21.4756,21.5298,157400.0
2008-11-24 15:00:00,31.77,31.91,31.7,31.88,272400.0,21.523,21.6179,21.4756,21.5976,272400.0
2008-11-24 15:10:00,31.89,31.91,31.68,31.74,468800.0,21.6043,21.6179,21.4621,21.5027,468800.0
2008-11-24 15:20:00,31.75,31.97,31.72,31.91,327600.0,21.5095,21.6585,21.4892,21.6179,327600.0
2008-11-24 15:30:00,31.91,32.1,31.91,32.07,408800.0,21.6179,21.7466,21.6179,21.7263,408800.0
2008-11-24 15:40:00,32.08,32.47,32.08,32.36,461800.0,21.7331,21.9973,21.7331,21.9228,461800.0
2008-11-24 15:50:00,32.35,32.38,31.69,31.89,830600.0,21.916,21.9363,21.4689,21.6043,830600.0
2008-11-25 09:30:00,32.07,32.6,32.0,32.47,443400.0,21.7263,22.0853,21.6789,21.9973,443400.0
2008-11-25 09:40:00,32.45,32.49,32.22,32.45,341800.0,21.9837,22.0108,21.8279,21.9837,341800.0
2008-11-25 09:50:00,32.49,32.58,32.02,32.08,387600.0,22.0108,22.0718,21.6924,21.7331,387600.0
2008-11-25 10:00:00,32.1,32.37,32.03,32.35,398400.0,21.7466,21.9295,21.6992,21.916,398400.0
2008-11-25 10:10:00,32.37,32.38,32.0,32.1,234200.0,21.9295,21.9363,21.6789,21.7466,234200.0
2008-11-25 10:20:00,32.1,32.18,31.84,32.09,247000.0,21.7466,21.8008,21.5705,21.7398,247000.0
2008-11-25 10:30:00,32.09,32.13,31.77,31.77,157800.0,21.7398,21.7669,21.523,21.523,157800.0
2008-11-25 10:40:00,31.78,31.89,31.67,31.67,107800.0,21.5298,21.6043,21.4553,21.4553,107800.0
2008-11-25 10:50:00,31.68,31.9,31.68,31.84,134200.0,21.4621,21.6111,21.4621,21.5705,134200.0
2008-11-25 11:00:00,31.83,31.85,31.43,31.48,178600.0,21.5637,21.5772,21.2927,21.3266,178600.0
2008-11-25 11:10:00,31.48,31.68,31.47,31.61,197800.0,21.3266,21.4621,21.3198,21.4147,197800.0
2008-11-25 11:20:00,31.61,31.63,31.52,31.53,150600.0,21.4147,21.4282,21.3537,21.3605,150600.0
2008-11-25 11:30:00,31.53,31.58,31.44,31.46,232000.0,21.3605,21.3943,21.2995,21.313,232000.0
2008-11-25 11:40:00,31.46,31.56,31.45,31.47,254800.0,21.313,21.3808,21.3063,21.3198,254800.0
2008-11-25 11:50:00,31.47,31.59,31.35,31.46,191200.0,21.3198,21.4011,21.2385,21.313,191200.0
2008-11-25 12:00:00,31.48,31.51,31.33,31.35,150400.0,21.3266,21.3469,21.225,21.2385,150400.0
2008-11-25 12:10:00,31.35,31.38,31.16,31.22,236400.0,21.2385,21.2588,21.1098,21.1504,236400.0
2008-11-25 12:20:00,31.18,31.25,31.07,31.21,123200.0,21.1233,21.1708,21.0488,21.1437,123200.0
2008-11-25 12:30:00,31.2,31.25,31.13,31.15,119200.0,21.1369,21.1708,21.0895,21.103,119200.0
2008-11-25 12:40:00,31.15,31.15,30.87,30.95,116400.0,21.103,21.103,20.9133,20.9675,116400.0
2008-11-25 12:50:00,30.95,30.99,30.88,30.93,146600.0,20.9675,20.9946,20.9201,20.954,146600.0
2008-11-25 13:00:00,30.94,31.13,30.92,31.11,142400.0,20.9608,21.0895,20.9472,21.0759,142400.0
2008-11-25 13:10:00,31.11,31.21,31.03,31.14,91600.0,21.0759,21.1437,21.0217,21.0962,91600.0
2008-11-25 13:20:00,31.13,31.26,31.09,31.22,84800.0,21.0895,21.1775,21.0624,21.1504,84800.0
2008-11-25 13:30:00,31.23,31.36,31.22,31.27,133800.0,21.1572,21.2453,21.1504,21.1843,133800.0
2008-11-25 13:40:00,31.29,31.37,31.23,31.34,80000.0,21.1979,21.2521,21.1572,21.2317,80000.0
2008-11-25 13:50:00,31.34,31.4,31.2,31.21,82800.0,21.2317,21.2724,21.1369,21.1437,82800.0
2008-11-25 14:00:00,31.2,31.34,31.14,31.22,121600.0,21.1369,21.2317,21.0962,21.1504,121600.0
2008-11-25 14:10:00,31.22,31.22,30.88,31.05,191200.0,21.1504,21.1504,20.9201,21.0353,191200.0
2008-11-25 14:20:00,31.04,31.08,30.92,30.93,173600.0,21.0285,21.0556,20.9472,20.954,173600.0
2008-11-25 14:30:00,30.93,31.1,30.88,31.03,135600.0,20.954,21.0691,20.9201,21.0217,135600.0
2008-11-25 14:40:00,31.03,31.12,30.98,31.1,114200.0,21.0217,21.0827,20.9879,21.0691,114200.0
2008-11-25 14:50:00,31.11,31.43,31.03,31.42,160800.0,21.0759,21.2927,21.0217,21.2859,160800.0
2008-11-25 15:00:00,31.42,31.63,31.35,31.36,306600.0,21.2859,21.4282,21.2385,21.2453,306600.0
2008-11-25 15:10:00,31.38,31.45,31.26,31.35,249600.0,21.2588,21.3063,21.1775,21.2385,249600.0
2008-11-25 15:20:00,31.36,31.36,31.06,31.24,224600.0,21.2453,21.2453,21.042,21.164,224600.0
2008-11-25 15:30:00,31.23,31.38,31.08,31.18,278800.0,21.1572,21.2588,21.0556,21.1233,278800.0
2008-11-25 15:40:00,31.18,31.48,31.14,31.35,576000.0,21.1233,21.3266,21.0962,21.2385,576000.0
2008-11-25 15:50:00,31.35,31.5,31.25,31.32,611600.0,21.2385,21.3401,21.1708,21.2182,611600.0
2008-11-26 09:30:00,30.81,31.15,30.5,31.12,258800.0,20.8727,21.103,20.6627,21.0827,258800.0
2008-11-26 09:40:00,31.12,31.33,31.01,31.33,111400.0,21.0827,21.225,21.0082,21.225,111400.0
2008-11-26 09:50:00,31.34,31.36,31.15,31.18,131400.0,21.2317,21.2453,21.103,21.1233,131400.0
2008-11-26 10:00:00,31.22,31.25,30.9,30.92,246200.0,21.1504,21.1708,20.9337,20.9472,246200.0
2008-11-26 10:10:00,30.92,31.0,30.78,30.92,251400.0,20.9472,21.0014,20.8524,20.9472,251400.0
2008-11-26 10:20:00,30.92,31.14,30.86,31.11,187000.0,20.9472,21.0962,20.9066,21.0759,187000.0
2008-11-26 10:30:00,31.11,31.11,30.96,31.05,166800.0,21.0759,21.0759,20.9743,21.0353,166800.0
2008-11-26 10:40:00,31.05,31.07,30.96,31.02,122800.0,21.0353,21.0488,20.9743,21.0149,122800.0
2008-11-26 10:50:00,31.02,31.3,31.0,31.22,98400.0,21.0149,21.2046,21.0014,21.1504,98400.0
2008-11-26 11:00:00,31.22,31.32,31.07,31.32,171600.0,21.1504,21.2182,21.0488,21.2182,171600.0
2008-11-26 11:10:00,31.32,31.46,31.23,31.33,121800.0,21.2182,21.313,21.1572,21.225,121800.0
2008-11-26 11:20:00,31.35,31.41,31.18,31.18,101200.0,21.2385,21.2792,21.1233,21.1233,101200.0
2008-11-26 11:30:00,31.17,31.33,31.08,31.23,167200.0,21.1166,21.225,21.0556,21.1572,167200.0
2008-11-26 11:40:00,31.23,31.32,31.09,31.31,123800.0,21.1572,21.2182,21.0624,21.2114,123800.0
2008-11-26 11:50:00,31.31,31.34,31.19,31.32,128800.0,21.2114,21.2317,21.1301,21.2182,128800.0
2008-11-26 12:00:00,31.33,31.45,31.26,31.4,121000.0,21.225,21.3063,21.1775,21.2724,121000.0
2008-11-26 12:10:00,31.4,31.43,31.28,31.29,109400.0,21.2724,21.2927,21.1911,21.1979,109400.0
2008-11-26 12:20:00,31.29,31.4,31.27,31.38,57000.0,21.1979,21.2724,21.1843,21.2588,57000.0
2008-11-26 12:30:00,31.38,31.38,31.29,31.36,47400.0,21.2588,21.2588,21.1979,21.2453,47400.0
2008-11-26 12:40:00,31.35,31.5,31.35,31.49,65200.0,21.2385,21.3401,21.2385,21.3334,65200.0
2008-11-26 12:50:00,31.49,31.54,31.4,31.47,61800.0,21.3334,21.3672,21.2724,21.3198,61800.0
2008-11-26 13:00:00,31.47,31.52,31.34,31.36,253000.0,21.3198,21.3537,21.2317,21.2453,253000.0
2008-11-26 13:10:00,31.36,31.41,31.31,31.36,110800.0,21.2453,21.2792,21.2114,21.2453,110800.0
2008-11-26 13:20:00,31.36,31.42,31.22,31.27,135600.0,21.2453,21.2859,21.1504,21.1843,135600.0
2008-11-26 13:30:00,31.27,31.29,31.11,31.22,121200.0,21.1843,21.1979,21.0759,21.1504,121200.0
2008-11-26 13:40:00,31.2,31.27,31.14,31.18,141600.0,21.1369,21.1843,21.0962,21.1233,141600.0
2008-11-26 13:50:00,31.2,31.25,31.13,31.19,112200.0,21.1369,21.1708,21.0895,21.1301,112200.0
2008-11-26 14:00:00,31.18,31.21,31.11,31.19,110400.0,21.1233,21.1437,21.0759,21.1301,110400.0
2008-11-26 14:10:00,31.18,31.29,31.15,31.24,168400.0,21.1233,21.1979,21.103,21.164,168400.0
2008-11-26 14:20:00,31.24,31.39,31.23,31.37,125600.0,21.164,21.2656,21.1572,21.2521,125600.0
2008-11-26 14:30:00,31.38,31.63,31.36,31.41,145000.0,21.2588,21.4282,21.2453,21.2792,145000.0
2008-11-26 14:40:00,31.41,31.53,31.38,31.48,165200.0,21.2792,21.3605,21.2588,21.3266,165200.0
2008-11-26 14:50:00,31.48,31.53,31.38,31.41,155200.0,21.3266,21.3605,21.2588,21.2792,155200.0
2008-11-26 15:00:00,31.41,31.49,31.35,31.4,189800.0,21.2792,21.3334,21.2385,21.2724,189800.0
2008-11-26 15:10:00,31.41,31.67,31.36,31.58,174200.0,21.2792,21.4553,21.2453,21.3943,174200.0
2008-11-26 15:20:00,31.58,31.73,31.51,31.72,208600.0,21.3943,21.4959,21.3469,21.4892,208600.0
2008-11-26 15:30:00,31.73,31.78,31.63,31.68,219800.0,21.4959,21.5298,21.4282,21.4621,219800.0
2008-11-26 15:40:00,31.71,31.74,31.48,31.56,283400.0,21.4824,21.5027,21.3266,21.3808,283400.0
2008-11-26 15:50:00,31.56,31.73,31.5,31.72,421000.0,21.3808,21.4959,21.3401,21.4892,421000.0
2008-11-28 09:30:00,31.66,32.33,31.66,32.29,215000.0,21.4485,21.9024,21.4485,21.8753,215000.0
2008-11-28 09:40:00,32.26,32.32,32.19,32.25,100200.0,21.855,21.8957,21.8076,21.8482,100200.0
2008-11-28 09:50:00,32.25,32.41,32.23,32.39,91000.0,21.8482,21.9566,21.8347,21.9431,91000.0
2008-11-28 10:00:00,32.37,32.49,32.29,32.45,137800.0,21.9295,22.0108,21.8753,21.9837,137800.0
2008-11-28 10:10:00,32.45,32.52,32.42,32.46,216200.0,21.9837,22.0311,21.9634,21.9905,216200.0
2008-11-28 10:20:00,32.47,32.62,32.45,32.45,115400.0,21.9973,22.0989,21.9837,21.9837,115400.0
2008-11-28 10:30:00,32.47,32.58,32.45,32.46,219400.0,21.9973,22.0718,21.9837,21.9905,219400.0
2008-11-28 10:40:00,32.45,32.49,32.4,32.42,106800.0,21.9837,22.0108,21.9499,21.9634,106800.0
2008-11-28 10:50:00,32.42,32.43,32.34,32.34,155000.0,21.9634,21.9702,21.9092,21.9092,155000.0
2008-11-28 11:00:00,32.34,32.35,32.13,32.14,112800.0,21.9092,21.916,21.7669,21.7737,112800.0
2008-11-28 11:10:00,32.13,32.15,32.0,32.01,133800.0,21.7669,21.7805,21.6789,21.6856,133800.0
2008-11-28 11:20:00,32.05,32.38,32.0,32.35,104400.0,21.7127,21.9363,21.6789,21.916,104400.0
2008-11-28 11:30:00,32.36,32.37,32.18,32.23,57200.0,21.9228,21.9295,21.8008,21.8347,57200.0
2008-11-28 11:40:00,32.2,32.3,32.19,32.23,75200.0,21.8144,21.8821,21.8076,21.8347,75200.0
2008-11-28 11:50:00,32.24,32.3,32.22,32.28,60600.0,21.8415,21.8821,21.8279,21.8686,60600.0
2008-11-28 12:00:00,32.27,32.49,32.25,32.4,148800.0,21.8618,22.0108,21.8482,21.9499,148800.0
2008-11-28 12:10:00,32.4,32.44,32.26,32.31,108600.0,21.9499,21.9769,21.855,21.8889,108600.0
2008-11-28 12:20:00,32.32,32.37,32.24,32.35,91000.0,21.8957,21.9295,21.8415,21.916,91000.0
2008-11-28 12:30:00,32.35,32.42,32.33,32.37,86400.0,21.916,21.9634,21.9024,21.9295,86400.0
2008-11-28 12:40:00,32.38,32.51,32.38,32.49,306800.0,21.9363,22.0244,21.9363,22.0108,306800.0
2008-11-28 12:50:00,32.48,32.66,32.42,32.55,295800.0,22.004,22.126,21.9634,22.0515,295800.0
2008-11-28 13:00:00,32.62,32.62,32.54,32.54,611600.0,22.0989,22.0989,22.0447,22.0447,611600.0
2008-11-28 13:10:00,32.54,32.55,32.54,32.55,2000.0,22.0447,22.0515,22.0447,22.0515,2000.0
2008-11-28 13:20:00,32.54,32.54,32.54,32.54,12400.0,22.0447,22.0447,22.0447,22.0447,12400.0
2008-11-28 13:30:00,32.54,32.54,32.54,32.54,0.0,22.0447,22.0447,22.0447,22.0447,0.0
2008-11-28 13:40:00,32.54,32.54,32.54,32.54,0.0,22.0447,22.0447,22.0447,22.0447,0.0
2008-11-28 13:50:00,32.54,32.54,32.54,32.54,0.0,22.0447,22.0447,22.0447,22.0447,0.0
2008-11-28 14:00:00,32.55,32.55,32.55,32.55,200.0,22.0515,22.0515,22.0515,22.0515,200.0
2008-11-28 14:10:00,32.55,32.55,32.55,32.55,0.0,22.0515,22.0515,22.0515,22.0515,0.0
2008-11-28 14:20:00,32.55,32.55,32.55,32.55,0.0,22.0515,22.0515,22.0515,22.0515,0.0
2008-11-28 14:30:00,32.55,32.55,32.55,32.55,0.0,22.0515,22.0515,22.0515,22.0515,0.0
2008-11-28 14:40:00,32.55,32.55,32.55,32.55,0.0,22.0515,22.0515,22.0515,22.0515,0.0
2008-11-28 14:50:00,32.55,32.55,32.55,32.55,0.0,22.0515,22.0515,22.0515,22.0515,0.0
2008-11-28 15:00:00,32.55,32.55,32.55,32.55,0.0,22.0515,22.0515,22.0515,22.0515,0.0
2008-11-28 15:10:00,32.55,32.55,32.55,32.55,0.0,22.0515,22.0515,22.0515,22.0515,0.0
2008-11-28 15:20:00,32.55,32.55,32.55,32.55,0.0,22.0515,22.0515,22.0515,22.0515,0.0
2008-11-28 15:30:00,32.55,32.55,32.55,32.55,0.0,22.0515,22.0515,22.0515,22.0515,0.0
2008-11-28 15:40:00,32.55,32.55,32.55,32.55,0.0,22.0515,22.0515,22.0515,22.0515,0.0
2008-11-28 15:50:00,32.55,32.55,32.55,32.55,0.0,22.0515,22.0515,22.0515,22.0515,0.0
2008-12-01 09:30:00,31.79,32.06,31.74,31.88,303000.0,21.5366,21.7195,21.5027,21.5976,303000.0
2008-12-01 09:40:00,31.88,32.0,31.78,31.92,114800.0,21.5976,21.6789,21.5298,21.6247,114800.0
2008-12-01 09:50:00,31.92,31.95,31.66,31.79,188200.0,21.6247,21.645,21.4485,21.5366,188200.0
2008-12-01 10:00:00,31.81,31.92,31.7,31.77,175600.0,21.5501,21.6247,21.4756,21.523,175600.0
2008-12-01 10:10:00,31.77,31.9,31.74,31.85,202600.0,21.523,21.6111,21.5027,21.5772,202600.0
2008-12-01 10:20:00,31.84,31.86,31.56,31.56,226800.0,21.5705,21.584,21.3808,21.3808,226800.0
2008-12-01 10:30:00,31.56,31.61,31.48,31.52,177600.0,21.3808,21.4147,21.3266,21.3537,177600.0
2008-12-01 10:40:00,31.5,31.8,31.5,31.7,118200.0,21.3401,21.5434,21.3401,21.4756,118200.0
2008-12-01 10:50:00,31.68,31.73,31.55,31.55,93000.0,21.4621,21.4959,21.374,21.374,93000.0
2008-12-01 11:00:00,31.57,31.57,31.36,31.41,135600.0,21.3876,21.3876,21.2453,21.2792,135600.0
2008-12-01 11:10:00,31.41,31.54,31.4,31.5,82400.0,21.2792,21.3672,21.2724,21.3401,82400.0
2008-12-01 11:20:00,31.5,31.5,31.4,31.42,73000.0,21.3401,21.3401,21.2724,21.2859,73000.0
2008-12-01 11:30:00,31.41,31.53,31.36,31.5,101400.0,21.2792,21.3605,21.2453,21.3401,101400.0
2008-12-01 11:40:00,31.5,31.53,31.41,31.44,98400.0,21.3401,21.3605,21.2792,21.2995,98400.0
2008-12-01 11:50:00,31.43,31.55,31.35,31.49,122000.0,21.2927,21.374,21.2385,21.3334,122000.0
2008-12-01 12:00:00,31.48,31.5,31.39,31.43,109200.0,21.3266,21.3401,21.2656,21.2927,109200.0
2008-12-01 12:10:00,31.42,31.47,31.28,31.33,115200.0,21.2859,21.3198,21.1911,21.225,115200.0
2008-12-01 12:20:00,31.31,31.45,31.29,31.29,214400.0,21.2114,21.3063,21.1979,21.1979,214400.0
2008-12-01 12:30:00,31.28,31.36,31.24,31.33,130600.0,21.1911,21.2453,21.164,21.225,130600.0
2008-12-01 12:40:00,31.33,31.36,31.25,31.27,90400.0,21.225,21.2453,21.1708,21.1843,90400.0
2008-12-01 12:50:00,31.27,31.28,31.1,31.14,106400.0,21.1843,21.1911,21.0691,21.0962,106400.0
2008-12-01 13:00:00,31.13,31.16,31.08,31.14,148200.0,21.0895,21.1098,21.0556,21.0962,148200.0
2008-12-01 13:10:00,31.14,31.32,31.14,31.31,178800.0,21.0962,21.2182,21.0962,21.2114,178800.0
2008-12-01 13:20:00,31.31,31.38,31.2,31.23,85800.0,21.2114,21.2588,21.1369,21.1572,85800.0
2008-12-01 13:30:00,31.22,31.33,31.18,31.18,119800.0,21.1504,21.225,21.1233,21.1233,119800.0
2008-12-01 13:40:00,31.19,31.28,31.11,31.18,239400.0,21.1301,21.1911,21.0759,21.1233,239400.0
2008-12-01 13:50:00,31.18,31.28,31.13,31.25,110000.0,21.1233,21.1911,21.0895,21.1708,110000.0
2008-12-01 14:00:00,31.27,31.32,31.13,31.3,162400.0,21.1843,21.2182,21.0895,21.2046,162400.0
2008-12-01 14:10:00,31.28,31.33,31.15,31.18,123800.0,21.1911,21.225,21.103,21.1233,123800.0
2008-12-01 14:20:00,31.2,31.39,31.2,31.36,122600.0,21.1369,21.2656,21.1369,21.2453,122600.0
2008-12-01 14:30:00,31.36,31.42,31.24,31.29,137000.0,21.2453,21.2859,21.164,21.1979,137000.0
2008-12-01 14:40:00,31.3,31.42,31.26,31.35,110600.0,21.2046,21.2859,21.1775,21.2385,110600.0
2008-12-01 14:50:00,31.35,31.47,31.22,31.25,119600.0,21.2385,21.3198,21.1504,21.1708,119600.0
2008-12-01 15:00:00,31.24,31.3,31.09,31.09,149400.0,21.164,21.2046,21.0624,21.0624,149400.0
2008-12-01 15:10:00,31.09,31.16,31.04,31.09,159400.0,21.0624,21.1098,21.0285,21.0624,159400.0
2008-12-01 15:20:00,31.09,31.11,31.0,31.0,221000.0,21.0624,21.0759,21.0014,21.0014,221000.0
2008-12-01 15:30:00,31.0,31.11,30.99,31.0,231800.0,21.0014,21.0759,20.9946,21.0014,231800.0
2008-12-01 15:40:00,31.0,31.02,30.68,30.79,328000.0,21.0014,21.0149,20.7846,20.8591,328000.0
2008-12-01 15:50:00,30.78,30.82,30.64,30.71,545800.0,20.8524,20.8795,20.7575,20.8049,545800.0
2008-12-02 09:30:00,31.23,31.25,30.72,30.73,241200.0,21.1572,21.1708,20.8117,20.8185,241200.0
2008-12-02 09:40:00,30.73,30.81,30.44,30.45,168200.0,20.8185,20.8727,20.622,20.6288,168200.0
2008-12-02 09:50:00,30.45,30.61,30.43,30.54,123800.0,20.6288,20.7372,20.6152,20.6898,123800.0
2008-12-02 10:00:00,30.56,30.76,30.54,30.73,228000.0,20.7033,20.8388,20.6898,20.8185,228000.0
2008-12-02 10:10:00,30.73,31.12,30.69,31.04,235200.0,20.8185,21.0827,20.7914,21.0285,235200.0
2008-12-02 10:20:00,31.04,31.12,30.9,30.97,140400.0,21.0285,21.0827,20.9337,20.9811,140400.0
2008-12-02 10:30:00,30.98,31.17,30.98,31.14,97600.0,20.9879,21.1166,20.9879,21.0962,97600.0
2008-12-02 10:40:00,31.13,31.15,31.04,31.08,105800.0,21.0895,21.103,21.0285,21.0556,105800.0
2008-12-02 10:50:00,31.07,31.15,31.05,31.14,76200.0,21.0488,21.103,21.0353,21.0962,76200.0
2008-12-02 11:00:00,31.13,31.3,31.13,31.28,158800.0,21.0895,21.2046,21.0895,21.1911,158800.0
2008-12-02 11:10:00,31.28,31.34,31.13,31.16,111400.0,21.1911,21.2317,21.0895,21.1098,111400.0
2008-12-02 11:20:00,31.16,31.32,31.16,31.22,116200.0,21.1098,21.2182,21.1098,21.1504,116200.0
2008-12-02 11:30:00,31.22,31.3,31.15,31.2,136200.0,21.1504,21.2046,21.103,21.1369,136200.0
2008-12-02 11:40:00,31.2,31.24,31.13,31.2,167200.0,21.1369,21.164,21.0895,21.1369,167200.0
2008-12-02 11:50:00,31.22,31.31,31.15,31.17,112400.0,21.1504,21.2114,21.103,21.1166,112400.0
2008-12-02 12:00:00,31.17,31.27,31.13,31.18,97200.0,21.1166,21.1843,21.0895,21.1233,97200.0
2008-12-02 12:10:00,31.17,31.23,31.11,31.14,98800.0,21.1166,21.1572,21.0759,21.0962,98800.0
2008-12-02 12:20:00,31.14,31.18,31.04,31.1,97800.0,21.0962,21.1233,21.0285,21.0691,97800.0
2008-12-02 12:30:00,31.11,31.12,31.02,31.05,96600.0,21.0759,21.0827,21.0149,21.0353,96600.0
2008-12-02 12:40:00,31.04,31.1,31.0,31.05,98400.0,21.0285,21.0691,21.0014,21.0353,98400.0
2008-12-02 12:50:00,31.04,31.11,30.99,31.08,190800.0,21.0285,21.0759,20.9946,21.0556,190800.0
2008-12-02 13:00:00,31.07,31.08,31.01,31.05,51200.0,21.0488,21.0556,21.0082,21.0353,51200.0
2008-12-02 13:10:00,31.03,31.24,31.03,31.18,50200.0,21.0217,21.164,21.0217,21.1233,50200.0
2008-12-02 13:20:00,31.18,31.18,31.1,31.14,44200.0,21.1233,21.1233,21.0691,21.0962,44200.0
2008-12-02 13:30:00,31.14,31.14,30.87,30.89,80000.0,21.0962,21.0962,20.9133,20.9269,80000.0
2008-12-02 13:40:00,30.89,30.93,30.78,30.79,102000.0,20.9269,20.954,20.8524,20.8591,102000.0
2008-12-02 13:50:00,30.78,30.84,30.74,30.81,102000.0,20.8524,20.893,20.8253,20.8727,102000.0
2008-12-02 14:00:00,30.8,30.82,30.49,30.57,199800.0,20.8659,20.8795,20.6559,20.7101,199800.0
2008-12-02 14:10:00,30.57,30.57,30.36,30.43,213000.0,20.7101,20.7101,20.5678,20.6152,213000.0
2008-12-02 14:20:00,30.43,30.43,30.22,30.34,149200.0,20.6152,20.6152,20.473,20.5543,149200.0
2008-12-02 14:30:00,30.33,30.53,30.24,30.5,202400.0,20.5475,20.683,20.4865,20.6627,202400.0
2008-12-02 14:40:00,30.5,30.56,30.49,30.52,154800.0,20.6627,20.7033,20.6559,20.6762,154800.0
2008-12-02 14:50:00,30.53,30.64,30.5,30.59,168000.0,20.683,20.7575,20.6627,20.7236,168000.0
2008-12-02 15:00:00,30.58,30.68,30.45,30.54,220200.0,20.7169,20.7846,20.6288,20.6898,220200.0
2008-12-02 15:10:00,30.53,30.9,30.45,30.9,186600.0,20.683,20.9337,20.6288,20.9337,186600.0
2008-12-02 15:20:00,30.9,31.2,30.85,31.18,272800.0,20.9337,21.1369,20.8998,21.1233,272800.0
2008-12-02 15:30:00,31.17,31.28,31.1,31.13,402000.0,21.1166,21.1911,21.0691,21.0895,402000.0
2008-12-02 15:40:00,31.13,31.19,30.9,30.99,488200.0,21.0895,21.1301,20.9337,20.9946,488200.0
2008-12-02 15:50:00,31.0,31.4,30.86,31.39,612000.0,21.0014,21.2724,20.9066,21.2656,612000.0
2008-12-03 09:30:00,30.7,31.47,30.13,31.34,273800.0,20.7982,21.3198,20.412,21.2317,273800.0
2008-12-03 09:40:00,31.33,31.5,31.14,31.17,277600.0,21.225,21.3401,21.0962,21.1166,277600.0
2008-12-03 09:50:00,31.15,31.25,31.03,31.14,108400.0,21.103,21.1708,21.0217,21.0962,108400.0
2008-12-03 10:00:00,31.13,31.43,31.0,31.3,114800.0,21.0895,21.2927,21.0014,21.2046,114800.0
2008-12-03 10:10:00,31.29,31.33,31.16,31.18,112400.0,21.1979,21.225,21.1098,21.1233,112400.0
2008-12-03 10:20:00,31.18,31.41,31.18,31.36,79200.0,21.1233,21.2792,21.1233,21.2453,79200.0
2008-12-03 10:30:00,31.36,31.39,31.08,31.18,204000.0,21.2453,21.2656,21.0556,21.1233,204000.0
2008-12-03 10:40:00,31.18,31.28,31.05,31.08,124400.0,21.1233,21.1911,21.0353,21.0556,124400.0
2008-12-03 10:50:00,31.09,31.29,31.03,31.23,247000.0,21.0624,21.1979,21.0217,21.1572,247000.0
2008-12-03 11:00:00,31.23,31.32,31.18,31.32,135600.0,21.1572,21.2182,21.1233,21.2182,135600.0
2008-12-03 11:10:00,31.33,31.68,31.32,31.6,107800.0,21.225,21.4621,21.2182,21.4079,107800.0
2008-12-03 11:20:00,31.59,31.66,31.46,31.47,85600.0,21.4011,21.4485,21.313,21.3198,85600.0
2008-12-03 11:30:00,31.47,31.52,31.37,31.5,93800.0,21.3198,21.3537,21.2521,21.3401,93800.0
2008-12-03 11:40:00,31.5,31.61,31.46,31.52,83800.0,21.3401,21.4147,21.313,21.3537,83800.0
2008-12-03 11:50:00,31.53,31.7,31.46,31.68,71200.0,21.3605,21.4756,21.313,21.4621,71200.0
2008-12-03 12:00:00,31.68,31.68,31.35,31.36,86000.0,21.4621,21.4621,21.2385,21.2453,86000.0
2008-12-03 12:10:00,31.36,31.53,31.33,31.33,78000.0,21.2453,21.3605,21.225,21.225,78000.0
2008-12-03 12:20:00,31.31,31.48,31.3,31.38,72600.0,21.2114,21.3266,21.2046,21.2588,72600.0
2008-12-03 12:30:00,31.39,31.47,31.36,31.46,67200.0,21.2656,21.3198,21.2453,21.313,67200.0
2008-12-03 12:40:00,31.45,31.52,31.34,31.49,87200.0,21.3063,21.3537,21.2317,21.3334,87200.0
2008-12-03 12:50:00,31.5,31.63,31.45,31.5,60800.0,21.3401,21.4282,21.3063,21.3401,60800.0
2008-12-03 13:00:00,31.5,31.52,31.42,31.43,63200.0,21.3401,21.3537,21.2859,21.2927,63200.0
2008-12-03 13:10:00,31.43,31.43,31.34,31.36,62200.0,21.2927,21.2927,21.2317,21.2453,62200.0
2008-12-03 13:20:00,31.38,31.39,31.14,31.2,105200.0,21.2588,21.2656,21.0962,21.1369,105200.0
2008-12-03 13:30:00,31.18,31.21,31.07,31.08,55800.0,21.1233,21.1437,21.0488,21.0556,55800.0
2008-12-03 13:40:00,31.08,31.08,30.99,31.06,160600.0,21.0556,21.0556,20.9946,21.042,160600.0
2008-12-03 13:50:00,31.06,31.11,31.01,31.07,160000.0,21.042,21.0759,21.0082,21.0488,160000.0
2008-12-03 14:00:00,31.07,31.13,30.9,31.03,158400.0,21.0488,21.0895,20.9337,21.0217,158400.0
2008-12-03 14:10:00,31.04,31.11,30.95,31.01,155600.0,21.0285,21.0759,20.9675,21.0082,155600.0
2008-12-03 14:20:00,31.03,31.34,30.99,31.33,95200.0,21.0217,21.2317,20.9946,21.225,95200.0
2008-12-03 14:30:00,31.32,31.58,31.32,31.48,233400.0,21.2182,21.3943,21.2182,21.3266,233400.0
2008-12-03 14:40:00,31.46,31.72,31.46,31.66,163400.0,21.313,21.4892,21.313,21.4485,163400.0
2008-12-03 14:50:00,31.66,31.75,31.43,31.45,193600.0,21.4485,21.5095,21.2927,21.3063,193600.0
2008-12-03 15:00:00,31.43,31.5,31.21,31.5,183200.0,21.2927,21.3401,21.1437,21.3401,183200.0
2008-12-03 15:10:00,31.5,31.55,31.17,31.36,196600.0,21.3401,21.374,21.1166,21.2453,196600.0
2008-12-03 15:20:00,31.39,31.47,31.18,31.35,198200.0,21.2656,21.3198,21.1233,21.2385,198200.0
2008-12-03 15:30:00,31.36,31.64,31.19,31.63,209000.0,21.2453,21.435,21.1301,21.4282,209000.0
2008-12-03 15:40:00,31.61,31.8,31.59,31.72,313600.0,21.4147,21.5434,21.4011,21.4892,313600.0
2008-12-03 15:50:00,31.71,31.88,31.67,31.78,493000.0,21.4824,21.5976,21.4553,21.5298,493000.0
2008-12-04 09:30:00,31.41,31.86,31.41,31.59,254600.0,21.2792,21.584,21.2792,21.4011,254600.0
2008-12-04 09:40:00,31.61,31.68,31.43,31.54,240600.0,21.4147,21.4621,21.2927,21.3672,240600.0
2008-12-04 09:50:00,31.54,31.66,31.47,31.5,167600.0,21.3672,21.4485,21.3198,21.3401,167600.0
2008-12-04 10:00:00,31.5,31.78,31.49,31.75,271000.0,21.3401,21.5298,21.3334,21.5095,271000.0
2008-12-04 10:10:00,31.75,31.77,31.36,31.36,219400.0,21.5095,21.523,21.2453,21.2453,219400.0
2008-12-04 10:20:00,31.35,31.57,31.35,31.46,139200.0,21.2385,21.3876,21.2385,21.313,139200.0
2008-12-04 10:30:00,31.46,31.57,31.36,31.45,145800.0,21.313,21.3876,21.2453,21.3063,145800.0
2008-12-04 10:40:00,31.45,31.52,31.39,31.45,126800.0,21.3063,21.3537,21.2656,21.3063,126800.0
2008-12-04 10:50:00,31.45,31.57,31.33,31.46,147600.0,21.3063,21.3876,21.225,21.313,147600.0
2008-12-04 11:00:00,31.46,31.54,31.3,31.32,88200.0,21.313,21.3672,21.2046,21.2182,88200.0
2008-12-04 11:10:00,31.33,31.56,31.31,31.45,107200.0,21.225,21.3808,21.2114,21.3063,107200.0
2008-12-04 11:20:00,31.45,31.52,31.41,31.45,97800.0,21.3063,21.3537,21.2792,21.3063,97800.0
2008-12-04 11:30:00,31.43,31.43,31.22,31.32,109000.0,21.2927,21.2927,21.1504,21.2182,109000.0
2008-12-04 11:40:00,31.31,31.35,31.11,31.22,146400.0,21.2114,21.2385,21.0759,21.1504,146400.0
2008-12-04 11:50:00,31.22,31.32,31.18,31.25,148200.0,21.1504,21.2182,21.1233,21.1708,148200.0
2008-12-04 12:00:00,31.26,31.3,31.08,31.11,79800.0,21.1775,21.2046,21.0556,21.0759,79800.0
2008-12-04 12:10:00,31.11,31.2,31.07,31.07,81600.0,21.0759,21.1369,21.0488,21.0488,81600.0
2008-12-04 12:20:00,31.07,31.26,31.05,31.24,74800.0,21.0488,21.1775,21.0353,21.164,74800.0
2008-12-04 12:30:00,31.22,31.39,31.18,31.38,105800.0,21.1504,21.2656,21.1233,21.2588,105800.0
2008-12-04 12:40:00,31.36,31.5,31.36,31.44,64000.0,21.2453,21.3401,21.2453,21.2995,64000.0
2008-12-04 12:50:00,31.44,31.46,31.33,31.38,51600.0,21.2995,21.313,21.225,21.2588,51600.0
2008-12-04 13:00:00,31.38,31.44,31.31,31.31,61000.0,21.2588,21.2995,21.2114,21.2114,61000.0
2008-12-04 13:10:00,31.31,31.31,31.2,31.28,50800.0,21.2114,21.2114,21.1369,21.1911,50800.0
2008-12-04 13:20:00,31.28,31.36,31.16,31.18,66600.0,21.1911,21.2453,21.1098,21.1233,66600.0
2008-12-04 13:30:00,31.16,31.33,31.14,31.29,66600.0,21.1098,21.225,21.0962,21.1979,66600.0
2008-12-04 13:40:00,31.28,31.4,31.17,31.38,80600.0,21.1911,21.2724,21.1166,21.2588,80600.0
2008-12-04 13:50:00,31.36,31.5,31.33,31.47,76800.0,21.2453,21.3401,21.225,21.3198,76800.0
2008-12-04 14:00:00,31.48,31.55,31.43,31.46,76200.0,21.3266,21.374,21.2927,21.313,76200.0
2008-12-04 14:10:00,31.47,31.51,31.32,31.41,132200.0,21.3198,21.3469,21.2182,21.2792,132200.0
2008-12-04 14:20:00,31.41,31.47,31.31,31.36,76200.0,21.2792,21.3198,21.2114,21.2453,76200.0
2008-12-04 14:30:00,31.4,31.53,31.35,31.49,80000.0,21.2724,21.3605,21.2385,21.3334,80000.0
2008-12-04 14:40:00,31.49,31.49,31.15,31.31,112800.0,21.3334,21.3334,21.103,21.2114,112800.0
2008-12-04 14:50:00,31.29,31.42,31.21,31.21,74000.0,21.1979,21.2859,21.1437,21.1437,74000.0
2008-12-04 15:00:00,31.22,31.27,30.86,30.91,168000.0,21.1504,21.1843,20.9066,20.9404,168000.0
2008-12-04 15:10:00,30.9,30.96,30.58,30.64,197600.0,20.9337,20.9743,20.7169,20.7575,197600.0
2008-12-04 15:20:00,30.67,30.74,30.5,30.51,202600.0,20.7778,20.8253,20.6627,20.6694,202600.0
2008-12-04 15:30:00,30.51,30.67,30.5,30.56,268200.0,20.6694,20.7778,20.6627,20.7033,268200.0
2008-12-04 15:40:00,30.54,30.84,30.49,30.75,312000.0,20.6898,20.893,20.6559,20.832,312000.0
2008-12-04 15:50:00,30.75,30.94,30.63,30.87,579600.0,20.832,20.9608,20.7507,20.9133,579600.0
2008-12-05 09:30:00,30.43,30.83,30.43,30.76,207000.0,20.6152,20.8862,20.6152,20.8388,207000.0
2008-12-05 09:40:00,30.74,30.8,30.45,30.45,131200.0,20.8253,20.8659,20.6288,20.6288,131200.0
2008-12-05 09:50:00,30.46,30.64,30.35,30.49,136600.0,20.6356,20.7575,20.561,20.6559,136600.0
2008-12-05 10:00:00,30.49,30.53,30.41,30.48,175400.0,20.6559,20.683,20.6017,20.6491,175400.0
2008-12-05 10:10:00,30.48,30.5,30.38,30.44,81600.0,20.6491,20.6627,20.5814,20.622,81600.0
2008-12-05 10:20:00,30.4,30.49,30.27,30.42,68800.0,20.5949,20.6559,20.5069,20.6085,68800.0
2008-12-05 10:30:00,30.42,30.62,30.41,30.46,122800.0,20.6085,20.744,20.6017,20.6356,122800.0
2008-12-05 10:40:00,30.46,30.46,30.06,30.21,399000.0,20.6356,20.6356,20.3646,20.4662,399000.0
2008-12-05 10:50:00,30.21,30.3,30.12,30.21,118200.0,20.4662,20.5272,20.4052,20.4662,118200.0
2008-12-05 11:00:00,30.21,30.25,30.03,30.11,218000.0,20.4662,20.4933,20.3443,20.3985,218000.0
2008-12-05 11:10:00,30.13,30.16,29.97,30.05,294200.0,20.412,20.4323,20.3036,20.3578,294200.0
2008-12-05 11:20:00,30.04,30.13,29.99,30.09,140400.0,20.351,20.412,20.3172,20.3849,140400.0
2008-12-05 11:30:00,30.11,30.26,30.03,30.26,135000.0,20.3985,20.5001,20.3443,20.5001,135000.0
2008-12-05 11:40:00,30.27,30.41,30.22,30.38,171200.0,20.5069,20.6017,20.473,20.5814,171200.0
2008-12-05 11:50:00,30.37,30.63,30.37,30.46,121400.0,20.5746,20.7507,20.5746,20.6356,121400.0
2008-12-05 12:00:00,30.45,30.61,30.38,30.59,125400.0,20.6288,20.7372,20.5814,20.7236,125400.0
2008-12-05 12:10:00,30.57,30.57,30.26,30.3,98200.0,20.7101,20.7101,20.5001,20.5272,98200.0
2008-12-05 12:20:00,30.32,30.5,30.32,30.49,83000.0,20.5407,20.6627,20.5407,20.6559,83000.0
2008-12-05 12:30:00,30.49,30.49,30.23,30.24,92600.0,20.6559,20.6559,20.4798,20.4865,92600.0
2008-12-05 12:40:00,30.24,30.32,30.17,30.29,98000.0,20.4865,20.5407,20.4391,20.5204,98000.0
2008-12-05 12:50:00,30.3,30.36,30.24,30.31,106200.0,20.5272,20.5678,20.4865,20.5339,106200.0
2008-12-05 13:00:00,30.31,30.43,30.29,30.39,100000.0,20.5339,20.6152,20.5204,20.5881,100000.0
2008-12-05 13:10:00,30.38,30.53,30.37,30.4,108400.0,20.5814,20.683,20.5746,20.5949,108400.0
2008-12-05 13:20:00,30.4,30.46,30.25,30.27,112000.0,20.5949,20.6356,20.4933,20.5069,112000.0
2008-12-05 13:30:00,30.27,30.48,30.27,30.35,111200.0,20.5069,20.6491,20.5069,20.561,111200.0
2008-12-05 13:40:00,30.36,30.61,30.27,30.57,132800.0,20.5678,20.7372,20.5069,20.7101,132800.0
2008-12-05 13:50:00,30.57,30.8,30.53,30.7,116600.0,20.7101,20.8659,20.683,20.7982,116600.0
2008-12-05 14:00:00,30.72,30.74,30.59,30.61,90000.0,20.8117,20.8253,20.7236,20.7372,90000.0
2008-12-05 14:10:00,30.59,30.7,30.5,30.66,118800.0,20.7236,20.7982,20.6627,20.7711,118800.0
2008-12-05 14:20:00,30.65,30.86,30.6,30.67,137000.0,20.7643,20.9066,20.7304,20.7778,137000.0
2008-12-05 14:30:00,30.68,30.88,30.59,30.86,188800.0,20.7846,20.9201,20.7236,20.9066,188800.0
2008-12-05 14:40:00,30.88,31.32,30.88,31.27,188000.0,20.9201,21.2182,20.9201,21.1843,188000.0
2008-12-05 14:50:00,31.28,31.3,31.05,31.14,173800.0,21.1911,21.2046,21.0353,21.0962,173800.0
2008-12-05 15:00:00,31.12,31.3,30.93,31.0,201600.0,21.0827,21.2046,20.954,21.0014,201600.0
2008-12-05 15:10:00,31.0,31.31,30.97,31.2,274800.0,21.0014,21.2114,20.9811,21.1369,274800.0
2008-12-05 15:20:00,31.21,31.25,31.04,31.22,219600.0,21.1437,21.1708,21.0285,21.1504,219600.0
2008-12-05 15:30:00,31.23,31.55,31.2,31.5,308400.0,21.1572,21.374,21.1369,21.3401,308400.0
2008-12-05 15:40:00,31.51,31.62,31.36,31.44,610400.0,21.3469,21.4214,21.2453,21.2995,610400.0
2008-12-05 15:50:00,31.45,31.58,31.35,31.5,760800.0,21.3063,21.3943,21.2385,21.3401,760800.0
2008-12-08 09:30:00,32.0,32.19,31.86,31.88,181600.0,21.6789,21.8076,21.584,21.5976,181600.0
2008-12-08 09:40:00,31.88,31.91,31.59,31.71,226600.0,21.5976,21.6179,21.4011,21.4824,226600.0
2008-12-08 09:50:00,31.69,31.75,31.16,31.33,536200.0,21.4689,21.5095,21.1098,21.225,536200.0
2008-12-08 10:00:00,31.33,31.58,31.28,31.54,121200.0,21.225,21.3943,21.1911,21.3672,121200.0
2008-12-08 10:10:00,31.54,31.56,31.29,31.35,163800.0,21.3672,21.3808,21.1979,21.2385,163800.0
2008-12-08 10:20:00,31.35,31.47,31.33,31.41,189400.0,21.2385,21.3198,21.225,21.2792,189400.0
2008-12-08 10:30:00,31.41,31.53,31.31,31.4,208400.0,21.2792,21.3605,21.2114,21.2724,208400.0
2008-12-08 10:40:00,31.4,31.57,31.39,31.52,164400.0,21.2724,21.3876,21.2656,21.3537,164400.0
2008-12-08 10:50:00,31.5,31.61,31.5,31.58,142800.0,21.3401,21.4147,21.3401,21.3943,142800.0
2008-12-08 11:00:00,31.58,31.61,31.25,31.3,141000.0,21.3943,21.4147,21.1708,21.2046,141000.0
2008-12-08 11:10:00,31.3,31.4,31.14,31.16,166200.0,21.2046,21.2724,21.0962,21.1098,166200.0
2008-12-08 11:20:00,31.14,31.33,31.1,31.25,174200.0,21.0962,21.225,21.0691,21.1708,174200.0
2008-12-08 11:30:00,31.26,31.31,31.19,31.22,112800.0,21.1775,21.2114,21.1301,21.1504,112800.0
2008-12-08 11:40:00,31.22,31.23,30.97,30.98,207000.0,21.1504,21.1572,20.9811,20.9879,207000.0
2008-12-08 11:50:00,30.98,31.04,30.84,30.89,127200.0,20.9879,21.0285,20.893,20.9269,127200.0
2008-12-08 12:00:00,30.89,30.96,30.74,30.77,147400.0,20.9269,20.9743,20.8253,20.8456,147400.0
2008-12-08 12:10:00,30.78,30.89,30.72,30.87,126600.0,20.8524,20.9269,20.8117,20.9133,126600.0
2008-12-08 12:20:00,30.87,30.89,30.8,30.82,111800.0,20.9133,20.9269,20.8659,20.8795,111800.0
2008-12-08 12:30:00,30.84,30.86,30.77,30.79,99200.0,20.893,20.9066,20.8456,20.8591,99200.0
2008-12-08 12:40:00,30.78,30.79,30.68,30.7,117600.0,20.8524,20.8591,20.7846,20.7982,117600.0
2008-12-08 12:50:00,30.68,30.76,30.47,30.53,254000.0,20.7846,20.8388,20.6423,20.683,254000.0
2008-12-08 13:00:00,30.53,30.61,30.51,30.57,287000.0,20.683,20.7372,20.6694,20.7101,287000.0
2008-12-08 13:10:00,30.57,30.58,30.45,30.46,185200.0,20.7101,20.7169,20.6288,20.6356,185200.0
2008-12-08 13:20:00,30.46,30.59,30.4,30.56,157600.0,20.6356,20.7236,20.5949,20.7033,157600.0
2008-12-08 13:30:00,30.56,30.57,30.39,30.56,98400.0,20.7033,20.7101,20.5881,20.7033,98400.0
2008-12-08 13:40:00,30.57,30.68,30.56,30.6,117200.0,20.7101,20.7846,20.7033,20.7304,117200.0
2008-12-08 13:50:00,30.61,30.65,30.48,30.59,112800.0,20.7372,20.7643,20.6491,20.7236,112800.0
2008-12-08 14:00:00,30.6,30.75,30.53,30.72,116600.0,20.7304,20.832,20.683,20.8117,116600.0
2008-12-08 14:10:00,30.73,30.78,30.66,30.71,124600.0,20.8185,20.8524,20.7711,20.8049,124600.0
2008-12-08 14:20:00,30.71,30.86,30.71,30.81,102200.0,20.8049,20.9066,20.8049,20.8727,102200.0
2008-12-08 14:30:00,30.81,30.85,30.68,30.82,139200.0,20.8727,20.8998,20.7846,20.8795,139200.0
2008-12-08 14:40:00,30.82,31.05,30.75,30.99,180200.0,20.8795,21.0353,20.832,20.9946,180200.0
2008-12-08 14:50:00,30.99,31.02,30.86,30.96,164600.0,20.9946,21.0149,20.9066,20.9743,164600.0
2008-12-08 15:00:00,30.97,30.99,30.83,30.88,217200.0,20.9811,20.9946,20.8862,20.9201,217200.0
2008-12-08 15:10:00,30.88,30.89,30.69,30.8,364000.0,20.9201,20.9269,20.7914,20.8659,364000.0
2008-12-08 15:20:00,30.81,30.93,30.79,30.88,242200.0,20.8727,20.954,20.8591,20.9201,242200.0
2008-12-08 15:30:00,30.88,30.99,30.8,30.86,302800.0,20.9201,20.9946,20.8659,20.9066,302800.0
2008-12-08 15:40:00,30.86,31.07,30.77,30.86,475400.0,20.9066,21.0488,20.8456,20.9066,475400.0
2008-12-08 15:50:00,30.86,30.89,30.67,30.71,652400.0,20.9066,20.9269,20.7778,20.8049,652400.0
2008-12-09 09:30:00,30.57,30.9,30.52,30.83,233200.0,20.7101,20.9337,20.6762,20.8862,233200.0
2008-12-09 09:40:00,30.83,30.99,30.71,30.88,248600.0,20.8862,20.9946,20.8049,20.9201,248600.0
2008-12-09 09:50:00,30.88,30.95,30.75,30.81,350400.0,20.9201,20.9675,20.832,20.8727,350400.0
2008-12-09 10:00:00,30.82,31.0,30.8,30.93,293600.0,20.8795,21.0014,20.8659,20.954,293600.0
2008-12-09 10:10:00,30.93,31.0,30.84,30.88,280400.0,20.954,21.0014,20.893,20.9201,280400.0
2008-12-09 10:20:00,30.89,31.09,30.86,30.93,240200.0,20.9269,21.0624,20.9066,20.954,240200.0
2008-12-09 10:30:00,30.93,30.96,30.89,30.9,181200.0,20.954,20.9743,20.9269,20.9337,181200.0
2008-12-09 10:40:00,30.9,30.94,30.84,30.86,133400.0,20.9337,20.9608,20.893,20.9066,133400.0
2008-12-09 10:50:00,30.86,30.96,30.77,30.86,275200.0,20.9066,20.9743,20.8456,20.9066,275200.0
2008-12-09 11:00:00,30.87,30.93,30.75,30.76,184600.0,20.9133,20.954,20.832,20.8388,184600.0
2008-12-09 11:10:00,30.76,30.77,30.44,30.44,232400.0,20.8388,20.8456,20.622,20.622,232400.0
2008-12-09 11:20:00,30.46,30.47,30.25,30.31,273600.0,20.6356,20.6423,20.4933,20.5339,273600.0
2008-12-09 11:30:00,30.3,30.36,30.25,30.29,141200.0,20.5272,20.5678,20.4933,20.5204,141200.0
2008-12-09 11:40:00,30.29,30.46,30.25,30.38,172600.0,20.5204,20.6356,20.4933,20.5814,172600.0
2008-12-09 11:50:00,30.38,30.47,30.36,30.36,120200.0,20.5814,20.6423,20.5678,20.5678,120200.0
2008-12-09 12:00:00,30.35,30.4,30.33,30.36,97800.0,20.561,20.5949,20.5475,20.5678,97800.0
2008-12-09 12:10:00,30.36,30.39,30.25,30.31,114000.0,20.5678,20.5881,20.4933,20.5339,114000.0
2008-12-09 12:20:00,30.32,30.33,30.2,30.27,90600.0,20.5407,20.5475,20.4594,20.5069,90600.0
2008-12-09 12:30:00,30.28,30.46,30.27,30.44,63400.0,20.5136,20.6356,20.5069,20.622,63400.0
2008-12-09 12:40:00,30.46,30.46,30.27,30.29,89000.0,20.6356,20.6356,20.5069,20.5204,89000.0
2008-12-09 12:50:00,30.29,30.36,30.27,30.31,81400.0,20.5204,20.5678,20.5069,20.5339,81400.0
2008-12-09 13:00:00,30.31,30.43,30.28,30.41,71600.0,20.5339,20.6152,20.5136,20.6017,71600.0
2008-12-09 13:10:00,30.41,30.43,30.25,30.3,60000.0,20.6017,20.6152,20.4933,20.5272,60000.0
2008-12-09 13:20:00,30.29,30.3,30.16,30.18,123600.0,20.5204,20.5272,20.4323,20.4459,123600.0
2008-12-09 13:30:00,30.17,30.26,30.11,30.25,138400.0,20.4391,20.5001,20.3985,20.4933,138400.0
2008-12-09 13:40:00,30.25,30.38,30.22,30.38,75000.0,20.4933,20.5814,20.473,20.5814,75000.0
2008-12-09 13:50:00,30.37,30.38,30.23,30.27,75800.0,20.5746,20.5814,20.4798,20.5069,75800.0
2008-12-09 14:00:00,30.27,30.27,30.03,30.06,149200.0,20.5069,20.5069,20.3443,20.3646,149200.0
2008-12-09 14:10:00,30.06,30.13,30.03,30.08,127000.0,20.3646,20.412,20.3443,20.3781,127000.0
2008-12-09 14:20:00,30.08,30.1,29.86,29.95,233000.0,20.3781,20.3917,20.2291,20.2901,233000.0
2008-12-09 14:30:00,29.95,30.05,29.87,30.02,155400.0,20.2901,20.3578,20.2359,20.3375,155400.0
2008-12-09 14:40:00,30.02,30.06,29.89,30.03,95600.0,20.3375,20.3646,20.2494,20.3443,95600.0
2008-12-09 14:50:00,30.02,30.36,30.01,30.25,173600.0,20.3375,20.5678,20.3307,20.4933,173600.0
2008-12-09 15:00:00,30.25,30.38,30.16,30.32,169600.0,20.4933,20.5814,20.4323,20.5407,169600.0
2008-12-09 15:10:00,30.31,30.31,29.99,30.13,196200.0,20.5339,20.5339,20.3172,20.412,196200.0
2008-12-09 15:20:00,30.14,30.2,29.86,29.92,198600.0,20.4188,20.4594,20.2291,20.2697,198600.0
2008-12-09 15:30:00,29.92,30.05,29.86,30.01,193600.0,20.2697,20.3578,20.2291,20.3307,193600.0
2008-12-09 15:40:00,30.02,30.16,29.97,30.06,388800.0,20.3375,20.4323,20.3036,20.3646,388800.0
2008-12-09 15:50:00,30.05,30.12,29.92,29.99,513200.0,20.3578,20.4052,20.2697,20.3172,513200.0
2008-12-10 09:30:00,30.32,30.36,30.1,30.23,142400.0,20.5407,20.5678,20.3917,20.4798,142400.0
2008-12-10 09:40:00,30.23,30.35,30.16,30.25,306800.0,20.4798,20.561,20.4323,20.4933,306800.0
2008-12-10 09:50:00,30.22,30.3,30.01,30.07,198600.0,20.473,20.5272,20.3307,20.3714,198600.0
2008-12-10 10:00:00,30.07,30.32,30.07,30.22,258400.0,20.3714,20.5407,20.3714,20.473,258400.0
2008-12-10 10:10:00,30.24,30.26,30.09,30.14,211400.0,20.4865,20.5001,20.3849,20.4188,211400.0
2008-12-10 10:20:00,30.15,30.15,30.0,30.03,173200.0,20.4256,20.4256,20.3239,20.3443,173200.0
2008-12-10 10:30:00,30.03,30.08,29.88,30.0,183400.0,20.3443,20.3781,20.2426,20.3239,183400.0
2008-12-10 10:40:00,30.0,30.08,29.81,29.87,137800.0,20.3239,20.3781,20.1952,20.2359,137800.0
2008-12-10 10:50:00,29.86,30.02,29.82,29.98,120600.0,20.2291,20.3375,20.202,20.3104,120600.0
2008-12-10 11:00:00,29.99,30.07,29.93,29.94,83000.0,20.3172,20.3714,20.2765,20.2833,83000.0
2008-12-10 11:10:00,29.94,30.1,29.88,30.08,126600.0,20.2833,20.3917,20.2426,20.3781,126600.0
2008-12-10 11:20:00,30.08,30.09,30.0,30.02,92000.0,20.3781,20.3849,20.3239,20.3375,92000.0
2008-12-10 11:30:00,30.02,30.07,29.93,29.95,108800.0,20.3375,20.3714,20.2765,20.2901,108800.0
2008-12-10 11:40:00,29.96,30.05,29.93,29.97,140200.0,20.2968,20.3578,20.2765,20.3036,140200.0
2008-12-10 11:50:00,29.96,30.05,29.95,29.99,125600.0,20.2968,20.3578,20.2901,20.3172,125600.0
2008-12-10 12:00:00,30.0,30.07,29.96,30.02,76000.0,20.3239,20.3714,20.2968,20.3375,76000.0
2008-12-10 12:10:00,30.03,30.13,30.0,30.04,116600.0,20.3443,20.412,20.3239,20.351,116600.0
2008-12-10 12:20:00,30.04,30.05,29.76,29.89,85200.0,20.351,20.3578,20.1613,20.2494,85200.0
2008-12-10 12:30:00,29.9,29.92,29.82,29.9,87800.0,20.2562,20.2697,20.202,20.2562,87800.0
2008-12-10 12:40:00,29.92,29.93,29.81,29.82,65600.0,20.2697,20.2765,20.1952,20.202,65600.0
2008-12-10 12:50:00,29.83,29.88,29.75,29.8,74000.0,20.2088,20.2426,20.1546,20.1884,74000.0
2008-12-10 13:00:00,29.8,29.87,29.75,29.78,113800.0,20.1884,20.2359,20.1546,20.1749,113800.0
2008-12-10 13:10:00,29.78,29.88,29.77,29.84,95200.0,20.1749,20.2426,20.1681,20.2155,95200.0
2008-12-10 13:20:00,29.83,29.86,29.81,29.82,115600.0,20.2088,20.2291,20.1952,20.202,115600.0
2008-12-10 13:30:00,29.81,29.86,29.68,29.7,104000.0,20.1952,20.2291,20.1071,20.1207,104000.0
2008-12-10 13:40:00,29.71,29.73,29.67,29.7,93800.0,20.1275,20.141,20.1004,20.1207,93800.0
2008-12-10 13:50:00,29.69,29.69,29.54,29.6,125600.0,20.1139,20.1139,20.0123,20.0529,125600.0
2008-12-10 14:00:00,29.59,29.61,29.51,29.59,122200.0,20.0462,20.0597,19.992,20.0462,122200.0
2008-12-10 14:10:00,29.6,29.75,29.59,29.71,75600.0,20.0529,20.1546,20.0462,20.1275,75600.0
2008-12-10 14:20:00,29.71,29.71,29.5,29.63,151200.0,20.1275,20.1275,19.9852,20.0733,151200.0
2008-12-10 14:30:00,29.63,29.71,29.53,29.68,119400.0,20.0733,20.1275,20.0055,20.1071,119400.0
2008-12-10 14:40:00,29.69,29.75,29.54,29.55,191400.0,20.1139,20.1546,20.0123,20.0191,191400.0
2008-12-10 14:50:00,29.55,29.73,29.53,29.61,168200.0,20.0191,20.141,20.0055,20.0597,168200.0
2008-12-10 15:00:00,29.6,29.64,29.47,29.5,403000.0,20.0529,20.08,19.9649,19.9852,403000.0
2008-12-10 15:10:00,29.51,29.59,29.48,29.49,200800.0,19.992,20.0462,19.9717,19.9784,200800.0
2008-12-10 15:20:00,29.5,29.54,29.41,29.47,217400.0,19.9852,20.0123,19.9242,19.9649,217400.0
2008-12-10 15:30:00,29.49,29.5,29.27,29.32,346400.0,19.9784,19.9852,19.8294,19.8633,346400.0
2008-12-10 15:40:00,29.31,29.52,29.3,29.52,548400.0,19.8565,19.9988,19.8497,19.9988,548400.0
2008-12-10 15:50:00,29.53,29.68,29.5,29.59,553200.0,20.0055,20.1071,19.9852,20.0462,553200.0
2008-12-11 09:30:00,29.7,29.7,28.96,29.32,711600.0,20.1207,20.1207,19.6194,19.8633,711600.0
2008-12-11 09:40:00,29.33,29.53,29.32,29.49,361200.0,19.87,20.0055,19.8633,19.9784,361200.0
2008-12-11 09:50:00,29.48,29.62,29.46,29.58,339800.0,19.9717,20.0665,19.9581,20.0394,339800.0
2008-12-11 10:00:00,29.58,29.61,29.43,29.5,163800.0,20.0394,20.0597,19.9378,19.9852,163800.0
2008-12-11 10:10:00,29.5,29.52,29.34,29.37,256000.0,19.9852,19.9988,19.8768,19.8971,256000.0
2008-12-11 10:20:00,29.39,29.57,29.39,29.5,445200.0,19.9107,20.0326,19.9107,19.9852,445200.0
2008-12-11 10:30:00,29.5,29.55,29.36,29.38,212600.0,19.9852,20.0191,19.8904,19.9039,212600.0
2008-12-11 10:40:00,29.4,29.4,29.23,29.23,266200.0,19.9175,19.9175,19.8023,19.8023,266200.0
2008-12-11 10:50:00,29.22,29.33,29.18,29.3,168800.0,19.7955,19.87,19.7684,19.8497,168800.0
2008-12-11 11:00:00,29.31,29.4,29.28,29.39,100800.0,19.8565,19.9175,19.8362,19.9107,100800.0
2008-12-11 11:10:00,29.39,29.53,29.36,29.47,120800.0,19.9107,20.0055,19.8904,19.9649,120800.0
2008-12-11 11:20:00,29.47,29.53,29.45,29.52,134600.0,19.9649,20.0055,19.9513,19.9988,134600.0
2008-12-11 11:30:00,29.52,29.53,29.49,29.52,141400.0,19.9988,20.0055,19.9784,19.9988,141400.0
2008-12-11 11:40:00,29.52,29.78,29.5,29.77,374800.0,19.9988,20.1749,19.9852,20.1681,374800.0
2008-12-11 11:50:00,29.77,29.92,29.73,29.91,147400.0,20.1681,20.2697,20.141,20.263,147400.0
2008-12-11 12:00:00,29.91,30.0,29.85,29.85,155800.0,20.263,20.3239,20.2223,20.2223,155800.0
2008-12-11 12:10:00,29.86,29.88,29.5,29.75,198200.0,20.2291,20.2426,19.9852,20.1546,198200.0
2008-12-11 12:20:00,29.77,29.78,29.67,29.71,83400.0,20.1681,20.1749,20.1004,20.1275,83400.0
2008-12-11 12:30:00,29.72,29.79,29.68,29.71,94200.0,20.1342,20.1817,20.1071,20.1275,94200.0
2008-12-11 12:40:00,29.71,29.76,29.7,29.73,89200.0,20.1275,20.1613,20.1207,20.141,89200.0
2008-12-11 12:50:00,29.72,29.82,29.69,29.78,142800.0,20.1342,20.202,20.1139,20.1749,142800.0
2008-12-11 13:00:00,29.78,29.82,29.73,29.73,92200.0,20.1749,20.202,20.141,20.141,92200.0
2008-12-11 13:10:00,29.74,29.74,29.64,29.67,129000.0,20.1478,20.1478,20.08,20.1004,129000.0
2008-12-11 13:20:00,29.68,29.68,29.56,29.59,159000.0,20.1071,20.1071,20.0259,20.0462,159000.0
2008-12-11 13:30:00,29.6,29.67,29.6,29.64,105000.0,20.0529,20.1004,20.0529,20.08,105000.0
2008-12-11 13:40:00,29.65,29.65,29.54,29.55,178000.0,20.0868,20.0868,20.0123,20.0191,178000.0
2008-12-11 13:50:00,29.55,29.57,29.43,29.43,111000.0,20.0191,20.0326,19.9378,19.9378,111000.0
2008-12-11 14:00:00,29.44,29.5,29.43,29.47,115800.0,19.9446,19.9852,19.9378,19.9649,115800.0
2008-12-11 14:10:00,29.46,29.52,29.46,29.49,130000.0,19.9581,19.9988,19.9581,19.9784,130000.0
2008-12-11 14:20:00,29.49,29.58,29.45,29.55,137400.0,19.9784,20.0394,19.9513,20.0191,137400.0
2008-12-11 14:30:00,29.55,29.67,29.53,29.55,97400.0,20.0191,20.1004,20.0055,20.0191,97400.0
2008-12-11 14:40:00,29.55,29.59,29.44,29.52,128400.0,20.0191,20.0462,19.9446,19.9988,128400.0
2008-12-11 14:50:00,29.48,29.57,29.29,29.32,154400.0,19.9717,20.0326,19.8429,19.8633,154400.0
2008-12-11 15:00:00,29.33,29.33,29.2,29.29,196000.0,19.87,19.87,19.782,19.8429,196000.0
2008-12-11 15:10:00,29.3,29.31,29.12,29.15,176600.0,19.8497,19.8565,19.7278,19.7481,176600.0
2008-12-11 15:20:00,29.12,29.29,29.07,29.23,221400.0,19.7278,19.8429,19.6939,19.8023,221400.0
2008-12-11 15:30:00,29.23,29.25,29.14,29.18,301200.0,19.8023,19.8158,19.7413,19.7684,301200.0
2008-12-11 15:40:00,29.18,29.29,29.15,29.2,406400.0,19.7684,19.8429,19.7481,19.782,406400.0
2008-12-11 15:50:00,29.2,29.32,29.18,29.25,585800.0,19.782,19.8633,19.7684,19.8158,585800.0
2008-12-12 09:30:00,28.57,29.11,28.57,29.06,227000.0,19.3552,19.721,19.3552,19.6871,227000.0
2008-12-12 09:40:00,29.05,29.08,28.76,28.88,220400.0,19.6803,19.7007,19.4839,19.5652,220400.0
2008-12-12 09:50:00,28.89,28.95,28.78,28.81,163000.0,19.5719,19.6126,19.4974,19.5178,163000.0
2008-12-12 10:00:00,28.81,28.87,28.78,28.82,218000.0,19.5178,19.5584,19.4974,19.5245,218000.0
2008-12-12 10:10:00,28.82,28.87,28.75,28.8,254800.0,19.5245,19.5584,19.4771,19.511,254800.0
2008-12-12 10:20:00,28.79,28.86,28.79,28.86,305200.0,19.5042,19.5516,19.5042,19.5516,305200.0
2008-12-12 10:30:00,28.88,28.89,28.63,28.68,173200.0,19.5652,19.5719,19.3958,19.4297,173200.0
2008-12-12 10:40:00,28.7,28.82,28.67,28.77,117800.0,19.4432,19.5245,19.4229,19.4907,117800.0
2008-12-12 10:50:00,28.78,28.91,28.74,28.9,145200.0,19.4974,19.5855,19.4703,19.5787,145200.0
2008-12-12 11:00:00,28.89,29.0,28.81,28.96,164600.0,19.5719,19.6465,19.5178,19.6194,164600.0
2008-12-12 11:10:00,28.96,28.98,28.88,28.94,184800.0,19.6194,19.6329,19.5652,19.6058,184800.0
2008-12-12 11:20:00,28.95,29.06,28.91,28.92,110800.0,19.6126,19.6871,19.5855,19.5923,110800.0
2008-12-12 11:30:00,28.92,28.95,28.77,28.78,156600.0,19.5923,19.6126,19.4907,19.4974,156600.0
2008-12-12 11:40:00,28.78,28.8,28.65,28.75,134800.0,19.4974,19.511,19.4094,19.4771,134800.0
2008-12-12 11:50:00,28.75,28.8,28.68,28.71,77800.0,19.4771,19.511,19.4297,19.45,77800.0
2008-12-12 12:00:00,28.72,28.86,28.72,28.78,121600.0,19.4568,19.5516,19.4568,19.4974,121600.0
2008-12-12 12:10:00,28.8,28.86,28.7,28.82,103600.0,19.511,19.5516,19.4432,19.5245,103600.0
2008-12-12 12:20:00,28.8,28.87,28.8,28.84,111200.0,19.511,19.5584,19.511,19.5381,111200.0
2008-12-12 12:30:00,28.85,29.0,28.81,28.93,84000.0,19.5449,19.6465,19.5178,19.599,84000.0
2008-12-12 12:40:00,28.95,29.08,28.92,29.0,220400.0,19.6126,19.7007,19.5923,19.6465,220400.0
2008-12-12 12:50:00,29.0,29.21,28.97,29.15,84800.0,19.6465,19.7887,19.6261,19.7481,84800.0
2008-12-12 13:00:00,29.16,29.32,29.09,29.24,198400.0,19.7549,19.8633,19.7074,19.8091,198400.0
2008-12-12 13:10:00,29.24,29.25,29.17,29.23,103600.0,19.8091,19.8158,19.7616,19.8023,103600.0
2008-12-12 13:20:00,29.23,29.32,29.14,29.21,96000.0,19.8023,19.8633,19.7413,19.7887,96000.0
2008-12-12 13:30:00,29.2,29.22,29.1,29.11,62200.0,19.782,19.7955,19.7142,19.721,62200.0
2008-12-12 13:40:00,29.11,29.11,28.98,29.05,91600.0,19.721,19.721,19.6329,19.6803,91600.0
2008-12-12 13:50:00,29.03,29.23,29.02,29.21,114600.0,19.6668,19.8023,19.66,19.7887,114600.0
2008-12-12 14:00:00,29.2,29.43,29.18,29.41,217200.0,19.782,19.9378,19.7684,19.9242,217200.0
2008-12-12 14:10:00,29.4,29.48,29.28,29.3,133400.0,19.9175,19.9717,19.8362,19.8497,133400.0
2008-12-12 14:20:00,29.28,29.29,29.15,29.25,223200.0,19.8362,19.8429,19.7481,19.8158,223200.0
2008-12-12 14:30:00,29.23,29.41,29.1,29.36,219800.0,19.8023,19.9242,19.7142,19.8904,219800.0
2008-12-12 14:40:00,29.36,29.5,29.35,29.45,131800.0,19.8904,19.9852,19.8836,19.9513,131800.0
2008-12-12 14:50:00,29.43,29.62,29.43,29.57,225200.0,19.9378,20.0665,19.9378,20.0326,225200.0
2008-12-12 15:00:00,29.55,29.72,29.51,29.59,240800.0,20.0191,20.1342,19.992,20.0462,240800.0
2008-12-12 15:10:00,29.58,29.59,29.36,29.38,160400.0,20.0394,20.0462,19.8904,19.9039,160400.0
2008-12-12 15:20:00,29.38,29.59,29.37,29.54,174000.0,19.9039,20.0462,19.8971,20.0123,174000.0
2008-12-12 15:30:00,29.54,29.57,29.38,29.5,204200.0,20.0123,20.0326,19.9039,19.9852,204200.0
2008-12-12 15:40:00,29.51,29.65,29.45,29.55,224800.0,19.992,20.0868,19.9513,20.0191,224800.0
2008-12-12 15:50:00,29.56,29.59,29.31,29.58,380600.0,20.0259,20.0462,19.8565,20.0394,380600.0
2008-12-15 09:30:00,29.84,29.99,29.59,29.91,184600.0,20.2155,20.3172,20.0462,20.263,184600.0
2008-12-15 09:40:00,29.88,30.05,29.87,30.0,217200.0,20.2426,20.3578,20.2359,20.3239,217200.0
2008-12-15 09:50:00,30.0,30.03,29.72,29.73,249400.0,20.3239,20.3443,20.1342,20.141,249400.0
2008-12-15 10:00:00,29.73,29.8,29.64,29.75,207800.0,20.141,20.1884,20.08,20.1546,207800.0
2008-12-15 10:10:00,29.75,29.86,29.73,29.79,170800.0,20.1546,20.2291,20.141,20.1817,170800.0
2008-12-15 10:20:00,29.79,29.84,29.65,29.82,129000.0,20.1817,20.2155,20.0868,20.202,129000.0
2008-12-15 10:30:00,29.82,29.82,29.63,29.65,124200.0,20.202,20.202,20.0733,20.0868,124200.0
2008-12-15 10:40:00,29.65,29.65,29.45,29.48,152000.0,20.0868,20.0868,19.9513,19.9717,152000.0
2008-12-15 10:50:00,29.48,29.6,29.47,29.5,91400.0,19.9717,20.0529,19.9649,19.9852,91400.0
2008-12-15 11:00:00,29.5,29.5,29.37,29.44,147800.0,19.9852,19.9852,19.8971,19.9446,147800.0
2008-12-15 11:10:00,29.45,29.46,29.39,29.39,87400.0,19.9513,19.9581,19.9107,19.9107,87400.0
2008-12-15 11:20:00,29.39,29.45,29.35,29.36,126400.0,19.9107,19.9513,19.8836,19.8904,126400.0
2008-12-15 11:30:00,29.36,29.39,29.3,29.32,122200.0,19.8904,19.9107,19.8497,19.8633,122200.0
2008-12-15 11:40:00,29.32,29.5,29.32,29.48,91800.0,19.8633,19.9852,19.8633,19.9717,91800.0
2008-12-15 11:50:00,29.46,29.58,29.45,29.49,60000.0,19.9581,20.0394,19.9513,19.9784,60000.0
2008-12-15 12:00:00,29.5,29.55,29.41,29.54,90600.0,19.9852,20.0191,19.9242,20.0123,90600.0
2008-12-15 12:10:00,29.54,29.58,29.47,29.58,73600.0,20.0123,20.0394,19.9649,20.0394,73600.0
2008-12-15 12:20:00,29.58,29.65,29.57,29.61,55200.0,20.0394,20.0868,20.0326,20.0597,55200.0
2008-12-15 12:30:00,29.62,29.65,29.5,29.5,58200.0,20.0665,20.0868,19.9852,19.9852,58200.0
2008-12-15 12:40:00,29.5,29.5,29.41,29.42,67400.0,19.9852,19.9852,19.9242,19.931,67400.0
2008-12-15 12:50:00,29.42,29.47,29.4,29.42,72800.0,19.931,19.9649,19.9175,19.931,72800.0
2008-12-15 13:00:00,29.42,29.43,29.23,29.25,127800.0,19.931,19.9378,19.8023,19.8158,127800.0
2008-12-15 13:10:00,29.24,29.36,29.21,29.36,67200.0,19.8091,19.8904,19.7887,19.8904,67200.0
2008-12-15 13:20:00,29.35,29.5,29.35,29.46,84200.0,19.8836,19.9852,19.8836,19.9581,84200.0
2008-12-15 13:30:00,29.46,29.61,29.46,29.61,66800.0,19.9581,20.0597,19.9581,20.0597,66800.0
2008-12-15 13:40:00,29.6,29.7,29.6,29.68,98800.0,20.0529,20.1207,20.0529,20.1071,98800.0
2008-12-15 13:50:00,29.68,29.68,29.56,29.61,80400.0,20.1071,20.1071,20.0259,20.0597,80400.0
2008-12-15 14:00:00,29.6,29.7,29.6,29.64,58800.0,20.0529,20.1207,20.0529,20.08,58800.0
2008-12-15 14:10:00,29.64,29.68,29.52,29.56,90600.0,20.08,20.1071,19.9988,20.0259,90600.0
2008-12-15 14:20:00,29.57,29.7,29.5,29.5,79400.0,20.0326,20.1207,19.9852,19.9852,79400.0
2008-12-15 14:30:00,29.5,29.63,29.5,29.61,72600.0,19.9852,20.0733,19.9852,20.0597,72600.0
2008-12-15 14:40:00,29.61,29.63,29.48,29.53,101600.0,20.0597,20.0733,19.9717,20.0055,101600.0
2008-12-15 14:50:00,29.53,29.54,29.43,29.45,104200.0,20.0055,20.0123,19.9378,19.9513,104200.0
2008-12-15 15:00:00,29.43,29.49,29.42,29.46,209800.0,19.9378,19.9784,19.931,19.9581,209800.0
2008-12-15 15:10:00,29.46,29.46,29.32,29.34,109600.0,19.9581,19.9581,19.8633,19.8768,109600.0
2008-12-15 15:20:00,29.32,29.4,29.29,29.39,166000.0,19.8633,19.9175,19.8429,19.9107,166000.0
2008-12-15 15:30:00,29.4,29.75,29.32,29.68,259600.0,19.9175,20.1546,19.8633,20.1071,259600.0
2008-12-15 15:40:00,29.69,29.96,29.69,29.86,457200.0,20.1139,20.2968,20.1139,20.2291,457200.0
2008-12-15 15:50:00,29.86,29.86,29.58,29.68,561000.0,20.2291,20.2291,20.0394,20.1071,561000.0
2008-12-16 09:30:00,29.71,30.2,29.68,30.18,252800.0,20.1275,20.4594,20.1071,20.4459,252800.0
2008-12-16 09:40:00,30.17,30.32,30.13,30.23,183200.0,20.4391,20.5407,20.412,20.4798,183200.0
2008-12-16 09:50:00,30.23,30.28,30.18,30.21,159600.0,20.4798,20.5136,20.4459,20.4662,159600.0
2008-12-16 10:00:00,30.2,30.35,30.14,30.35,133800.0,20.4594,20.561,20.4188,20.561,133800.0
2008-12-16 10:10:00,30.35,30.35,30.24,30.24,112200.0,20.561,20.561,20.4865,20.4865,112200.0
2008-12-16 10:20:00,30.24,30.33,30.18,30.28,171000.0,20.4865,20.5475,20.4459,20.5136,171000.0
2008-12-16 10:30:00,30.28,30.28,30.08,30.09,165800.0,20.5136,20.5136,20.3781,20.3849,165800.0
2008-12-16 10:40:00,30.08,30.13,30.05,30.09,127800.0,20.3781,20.412,20.3578,20.3849,127800.0
2008-12-16 10:50:00,30.1,30.23,30.09,30.23,140800.0,20.3917,20.4798,20.3849,20.4798,140800.0
2008-12-16 11:00:00,30.24,30.34,30.23,30.31,116000.0,20.4865,20.5543,20.4798,20.5339,116000.0
2008-12-16 11:10:00,30.29,30.35,30.27,30.32,124600.0,20.5204,20.561,20.5069,20.5407,124600.0
2008-12-16 11:20:00,30.33,30.35,30.28,30.32,74200.0,20.5475,20.561,20.5136,20.5407,74200.0
2008-12-16 11:30:00,30.32,30.43,30.31,30.33,108400.0,20.5407,20.6152,20.5339,20.5475,108400.0
2008-12-16 11:40:00,30.33,30.36,30.32,30.34,86600.0,20.5475,20.5678,20.5407,20.5543,86600.0
2008-12-16 11:50:00,30.34,30.39,30.27,30.36,139200.0,20.5543,20.5881,20.5069,20.5678,139200.0
2008-12-16 12:00:00,30.37,30.38,30.29,30.29,97000.0,20.5746,20.5814,20.5204,20.5204,97000.0
2008-12-16 12:10:00,30.29,30.39,30.29,30.38,92400.0,20.5204,20.5881,20.5204,20.5814,92400.0
2008-12-16 12:20:00,30.38,30.49,30.37,30.47,153400.0,20.5814,20.6559,20.5746,20.6423,153400.0
2008-12-16 12:30:00,30.48,30.48,30.4,30.41,146400.0,20.6491,20.6491,20.5949,20.6017,146400.0
2008-12-16 12:40:00,30.42,30.49,30.39,30.49,135600.0,20.6085,20.6559,20.5881,20.6559,135600.0
2008-12-16 12:50:00,30.49,30.52,30.46,30.46,146400.0,20.6559,20.6762,20.6356,20.6356,146400.0
2008-12-16 13:00:00,30.46,30.51,30.46,30.5,132600.0,20.6356,20.6694,20.6356,20.6627,132600.0
2008-12-16 13:10:00,30.5,30.61,30.48,30.61,183400.0,20.6627,20.7372,20.6491,20.7372,183400.0
2008-12-16 13:20:00,30.61,30.68,30.59,30.66,240800.0,20.7372,20.7846,20.7236,20.7711,240800.0
2008-12-16 13:30:00,30.65,30.68,30.54,30.57,208000.0,20.7643,20.7846,20.6898,20.7101,208000.0
2008-12-16 13:40:00,30.58,30.66,30.56,30.65,217600.0,20.7169,20.7711,20.7033,20.7643,217600.0
2008-12-16 13:50:00,30.65,30.7,30.56,30.63,270200.0,20.7643,20.7982,20.7033,20.7507,270200.0
2008-12-16 14:00:00,30.63,30.71,30.61,30.66,120000.0,20.7507,20.8049,20.7372,20.7711,120000.0
2008-12-16 14:10:00,30.66,30.81,30.63,30.66,136800.0,20.7711,20.8727,20.7507,20.7711,136800.0
2008-12-16 14:20:00,30.65,31.04,30.61,31.04,398400.0,20.7643,21.0285,20.7372,21.0285,398400.0
2008-12-16 14:30:00,31.05,31.27,31.03,31.06,440800.0,21.0353,21.1843,21.0217,21.042,440800.0
2008-12-16 14:40:00,31.05,31.06,30.74,30.88,421200.0,21.0353,21.042,20.8253,20.9201,421200.0
2008-12-16 14:50:00,30.88,31.11,30.84,30.98,282000.0,20.9201,21.0759,20.893,20.9879,282000.0
2008-12-16 15:00:00,30.98,31.0,30.78,30.83,425200.0,20.9879,21.0014,20.8524,20.8862,425200.0
2008-12-16 15:10:00,30.82,31.14,30.82,31.13,516600.0,20.8795,21.0962,20.8795,21.0895,516600.0
2008-12-16 15:20:00,31.13,31.3,31.09,31.17,431000.0,21.0895,21.2046,21.0624,21.1166,431000.0
2008-12-16 15:30:00,31.18,31.28,31.14,31.19,345600.0,21.1233,21.1911,21.0962,21.1301,345600.0
2008-12-16 15:40:00,31.19,31.25,31.08,31.09,425200.0,21.1301,21.1708,21.0556,21.0624,425200.0
2008-12-16 15:50:00,31.09,31.36,31.07,31.29,552400.0,21.0624,21.2453,21.0488,21.1979,552400.0
2008-12-17 09:30:00,30.93,31.07,30.83,31.01,200200.0,20.954,21.0488,20.8862,21.0082,200200.0
2008-12-17 09:40:00,31.04,31.06,30.88,30.93,186400.0,21.0285,21.042,20.9201,20.954,186400.0
2008-12-17 09:50:00,30.93,31.2,30.93,31.2,189600.0,20.954,21.1369,20.954,21.1369,189600.0
2008-12-17 10:00:00,31.18,31.26,31.14,31.25,290200.0,21.1233,21.1775,21.0962,21.1708,290200.0
2008-12-17 10:10:00,31.25,31.25,30.91,30.94,136000.0,21.1708,21.1708,20.9404,20.9608,136000.0
2008-12-17 10:20:00,30.93,31.0,30.92,30.98,125600.0,20.954,21.0014,20.9472,20.9879,125600.0
2008-12-17 10:30:00,30.98,30.98,30.8,30.88,152800.0,20.9879,20.9879,20.8659,20.9201,152800.0
2008-12-17 10:40:00,30.87,31.03,30.85,30.99,191400.0,20.9133,21.0217,20.8998,20.9946,191400.0
2008-12-17 10:50:00,30.99,31.12,30.98,31.07,158200.0,20.9946,21.0827,20.9879,21.0488,158200.0
2008-12-17 11:00:00,31.07,31.13,30.98,31.08,194600.0,21.0488,21.0895,20.9879,21.0556,194600.0
2008-12-17 11:10:00,31.08,31.08,30.9,30.9,105200.0,21.0556,21.0556,20.9337,20.9337,105200.0
2008-12-17 11:20:00,30.91,31.05,30.9,31.0,153600.0,20.9404,21.0353,20.9337,21.0014,153600.0
2008-12-17 11:30:00,31.02,31.1,30.98,31.08,112800.0,21.0149,21.0691,20.9879,21.0556,112800.0
2008-12-17 11:40:00,31.09,31.16,31.06,31.09,82400.0,21.0624,21.1098,21.042,21.0624,82400.0
2008-12-17 11:50:00,31.1,31.11,30.99,31.07,80400.0,21.0691,21.0759,20.9946,21.0488,80400.0
2008-12-17 12:00:00,31.07,31.11,31.0,31.07,78200.0,21.0488,21.0759,21.0014,21.0488,78200.0
2008-12-17 12:10:00,31.08,31.21,31.07,31.18,100200.0,21.0556,21.1437,21.0488,21.1233,100200.0
2008-12-17 12:20:00,31.18,31.25,31.14,31.25,110400.0,21.1233,21.1708,21.0962,21.1708,110400.0
2008-12-17 12:30:00,31.26,31.35,31.23,31.25,128600.0,21.1775,21.2385,21.1572,21.1708,128600.0
2008-12-17 12:40:00,31.24,31.3,31.2,31.3,87800.0,21.164,21.2046,21.1369,21.2046,87800.0
2008-12-17 12:50:00,31.3,31.41,31.19,31.2,165400.0,21.2046,21.2792,21.1301,21.1369,165400.0
2008-12-17 13:00:00,31.2,31.21,31.12,31.16,124000.0,21.1369,21.1437,21.0827,21.1098,124000.0
2008-12-17 13:10:00,31.17,31.33,31.17,31.24,66800.0,21.1166,21.225,21.1166,21.164,66800.0
2008-12-17 13:20:00,31.25,31.36,31.22,31.28,71400.0,21.1708,21.2453,21.1504,21.1911,71400.0
2008-12-17 13:30:00,31.28,31.42,31.26,31.38,79000.0,21.1911,21.2859,21.1775,21.2588,79000.0
2008-12-17 13:40:00,31.38,31.42,31.25,31.27,75400.0,21.2588,21.2859,21.1708,21.1843,75400.0
2008-12-17 13:50:00,31.27,31.32,31.18,31.25,99400.0,21.1843,21.2182,21.1233,21.1708,99400.0
2008-12-17 14:00:00,31.25,31.28,31.19,31.28,67800.0,21.1708,21.1911,21.1301,21.1911,67800.0
2008-12-17 14:10:00,31.27,31.29,31.18,31.19,141600.0,21.1843,21.1979,21.1233,21.1301,141600.0
2008-12-17 14:20:00,31.19,31.23,31.0,31.0,326200.0,21.1301,21.1572,21.0014,21.0014,326200.0
2008-12-17 14:30:00,31.0,31.11,30.99,31.1,191000.0,21.0014,21.0759,20.9946,21.0691,191000.0
2008-12-17 14:40:00,31.11,31.2,31.02,31.2,115200.0,21.0759,21.1369,21.0149,21.1369,115200.0
2008-12-17 14:50:00,31.19,31.2,31.0,31.13,155400.0,21.1301,21.1369,21.0014,21.0895,155400.0
2008-12-17 15:00:00,31.14,31.32,31.13,31.25,168600.0,21.0962,21.2182,21.0895,21.1708,168600.0
2008-12-17 15:10:00,31.25,31.3,31.17,31.27,172400.0,21.1708,21.2046,21.1166,21.1843,172400.0
2008-12-17 15:20:00,31.27,31.29,31.1,31.14,148400.0,21.1843,21.1979,21.0691,21.0962,148400.0
2008-12-17 15:30:00,31.14,31.2,31.05,31.15,193600.0,21.0962,21.1369,21.0353,21.103,193600.0
2008-12-17 15:40:00,31.16,31.43,31.16,31.41,316600.0,21.1098,21.2927,21.1098,21.2792,316600.0
2008-12-17 15:50:00,31.41,31.41,31.02,31.07,473200.0,21.2792,21.2792,21.0149,21.0488,473200.0
2008-12-18 09:30:00,31.35,31.91,31.26,31.9,469000.0,21.2385,21.6179,21.1775,21.6111,469000.0
2008-12-18 09:40:00,31.88,31.98,31.87,31.96,306200.0,21.5976,21.6653,21.5908,21.6518,306200.0
2008-12-18 09:50:00,31.98,32.05,31.85,32.03,263600.0,21.6653,21.7127,21.5772,21.6992,263600.0
2008-12-18 10:00:00,32.03,32.32,32.03,32.3,297800.0,21.6992,21.8957,21.6992,21.8821,297800.0
2008-12-18 10:10:00,32.3,32.33,32.22,32.27,262600.0,21.8821,21.9024,21.8279,21.8618,262600.0
2008-12-18 10:20:00,32.27,32.45,32.24,32.43,312200.0,21.8618,21.9837,21.8415,21.9702,312200.0
2008-12-18 10:30:00,32.42,32.47,32.3,32.38,344800.0,21.9634,21.9973,21.8821,21.9363,344800.0
2008-12-18 10:40:00,32.38,32.5,32.37,32.42,232200.0,21.9363,22.0176,21.9295,21.9634,232200.0
2008-12-18 10:50:00,32.42,32.46,32.32,32.38,150600.0,21.9634,21.9905,21.8957,21.9363,150600.0
2008-12-18 11:00:00,32.38,32.49,32.38,32.46,222000.0,21.9363,22.0108,21.9363,21.9905,222000.0
2008-12-18 11:10:00,32.47,32.48,32.32,32.34,224600.0,21.9973,22.004,21.8957,21.9092,224600.0
2008-12-18 11:20:00,32.33,32.35,32.2,32.27,277200.0,21.9024,21.916,21.8144,21.8618,277200.0
2008-12-18 11:30:00,32.29,32.29,32.13,32.16,183000.0,21.8753,21.8753,21.7669,21.7873,183000.0
2008-12-18 11:40:00,32.16,32.33,32.13,32.29,141200.0,21.7873,21.9024,21.7669,21.8753,141200.0
2008-12-18 11:50:00,32.27,32.32,32.26,32.3,102600.0,21.8618,21.8957,21.855,21.8821,102600.0
2008-12-18 12:00:00,32.3,32.35,32.22,32.26,97200.0,21.8821,21.916,21.8279,21.855,97200.0
2008-12-18 12:10:00,32.24,32.29,32.23,32.27,84600.0,21.8415,21.8753,21.8347,21.8618,84600.0
2008-12-18 12:20:00,32.28,32.28,32.19,32.23,122400.0,21.8686,21.8686,21.8076,21.8347,122400.0
2008-12-18 12:30:00,32.24,32.38,32.24,32.36,113800.0,21.8415,21.9363,21.8415,21.9228,113800.0
2008-12-18 12:40:00,32.35,32.4,32.34,32.36,154800.0,21.916,21.9499,21.9092,21.9228,154800.0
2008-12-18 12:50:00,32.35,32.36,32.3,32.33,163000.0,21.916,21.9228,21.8821,21.9024,163000.0
2008-12-18 13:00:00,32.34,32.41,32.32,32.36,127600.0,21.9092,21.9566,21.8957,21.9228,127600.0
2008-12-18 13:10:00,32.37,32.45,32.35,32.42,126200.0,21.9295,21.9837,21.916,21.9634,126200.0
2008-12-18 13:20:00,32.42,32.43,32.35,32.37,329600.0,21.9634,21.9702,21.916,21.9295,329600.0
2008-12-18 13:30:00,32.37,32.42,32.32,32.37,121800.0,21.9295,21.9634,21.8957,21.9295,121800.0
2008-12-18 13:40:00,32.37,32.37,32.19,32.22,191200.0,21.9295,21.9295,21.8076,21.8279,191200.0
2008-12-18 13:50:00,32.23,32.26,32.18,32.18,159400.0,21.8347,21.855,21.8008,21.8008,159400.0
2008-12-18 14:00:00,32.18,32.24,32.15,32.2,123800.0,21.8008,21.8415,21.7805,21.8144,123800.0
2008-12-18 14:10:00,32.2,32.24,32.13,32.13,152400.0,21.8144,21.8415,21.7669,21.7669,152400.0
2008-12-18 14:20:00,32.13,32.16,31.99,32.08,254600.0,21.7669,21.7873,21.6721,21.7331,254600.0
2008-12-18 14:30:00,32.08,32.09,31.97,32.04,172800.0,21.7331,21.7398,21.6585,21.706,172800.0
2008-12-18 14:40:00,32.04,32.21,32.02,32.17,202800.0,21.706,21.8211,21.6924,21.794,202800.0
2008-12-18 14:50:00,32.17,32.27,32.15,32.24,181000.0,21.794,21.8618,21.7805,21.8415,181000.0
2008-12-18 15:00:00,32.23,32.23,32.08,32.2,359200.0,21.8347,21.8347,21.7331,21.8144,359200.0
2008-12-18 15:10:00,32.2,32.22,32.12,32.16,481200.0,21.8144,21.8279,21.7602,21.7873,481200.0
2008-12-18 15:20:00,32.15,32.15,31.75,31.79,422800.0,21.7805,21.7805,21.5095,21.5366,422800.0
2008-12-18 15:30:00,31.79,32.02,31.75,31.92,470800.0,21.5366,21.6924,21.5095,21.6247,470800.0
2008-12-18 15:40:00,31.92,32.04,31.82,31.99,500400.0,21.6247,21.706,21.5569,21.6721,500400.0
2008-12-18 15:50:00,31.99,32.07,31.92,31.99,673200.0,21.6721,21.7263,21.6247,21.6721,673200.0
2008-12-19 09:30:00,32.42,32.83,32.01,32.46,2426800.0,21.9634,22.2412,21.6856,21.9905,2426800.0
2008-12-19 09:40:00,32.46,32.62,32.41,32.51,223200.0,21.9905,22.0989,21.9566,22.0244,223200.0
2008-12-19 09:50:00,32.51,32.59,32.43,32.47,227200.0,22.0244,22.0786,21.9702,21.9973,227200.0
2008-12-19 10:00:00,32.47,32.55,32.43,32.48,249800.0,21.9973,22.0515,21.9702,22.004,249800.0
2008-12-19 10:10:00,32.48,32.77,32.48,32.73,234800.0,22.004,22.2005,22.004,22.1734,234800.0
2008-12-19 10:20:00,32.74,32.84,32.73,32.82,267400.0,22.1802,22.2479,22.1734,22.2344,267400.0
2008-12-19 10:30:00,32.83,32.83,32.71,32.72,244600.0,22.2412,22.2412,22.1599,22.1666,244600.0
2008-12-19 10:40:00,32.71,32.74,32.66,32.68,221400.0,22.1599,22.1802,22.126,22.1395,221400.0
2008-12-19 10:50:00,32.68,32.75,32.66,32.69,292200.0,22.1395,22.187,22.126,22.1463,292200.0
2008-12-19 11:00:00,32.7,32.76,32.68,32.72,191600.0,22.1531,22.1937,22.1395,22.1666,191600.0
2008-12-19 11:10:00,32.71,32.74,32.67,32.69,129000.0,22.1599,22.1802,22.1328,22.1463,129000.0
2008-12-19 11:20:00,32.7,32.79,32.7,32.72,162000.0,22.1531,22.2141,22.1531,22.1666,162000.0
2008-12-19 11:30:00,32.72,32.75,32.63,32.66,232400.0,22.1666,22.187,22.1057,22.126,232400.0
2008-12-19 11:40:00,32.66,32.68,32.56,32.57,149600.0,22.126,22.1395,22.0582,22.065,149600.0
2008-12-19 11:50:00,32.56,32.59,32.5,32.56,202800.0,22.0582,22.0786,22.0176,22.0582,202800.0
2008-12-19 12:00:00,32.57,32.6,32.47,32.54,229200.0,22.065,22.0853,21.9973,22.0447,229200.0
2008-12-19 12:10:00,32.55,32.62,32.53,32.55,165800.0,22.0515,22.0989,22.0379,22.0515,165800.0
2008-12-19 12:20:00,32.55,32.55,32.44,32.54,188600.0,22.0515,22.0515,21.9769,22.0447,188600.0
2008-12-19 12:30:00,32.54,32.59,32.52,32.56,93800.0,22.0447,22.0786,22.0311,22.0582,93800.0
2008-12-19 12:40:00,32.56,32.57,32.49,32.55,104200.0,22.0582,22.065,22.0108,22.0515,104200.0
2008-12-19 12:50:00,32.53,32.57,32.49,32.54,160800.0,22.0379,22.065,22.0108,22.0447,160800.0
2008-12-19 13:00:00,32.54,32.58,32.5,32.54,129400.0,22.0447,22.0718,22.0176,22.0447,129400.0
2008-12-19 13:10:00,32.54,32.6,32.47,32.59,220000.0,22.0447,22.0853,21.9973,22.0786,220000.0
2008-12-19 13:20:00,32.59,32.72,32.57,32.71,176600.0,22.0786,22.1666,22.065,22.1599,176600.0
2008-12-19 13:30:00,32.71,32.75,32.6,32.63,112000.0,22.1599,22.187,22.0853,22.1057,112000.0
2008-12-19 13:40:00,32.63,32.69,32.63,32.63,96400.0,22.1057,22.1463,22.1057,22.1057,96400.0
2008-12-19 13:50:00,32.63,32.67,32.6,32.63,94400.0,22.1057,22.1328,22.0853,22.1057,94400.0
2008-12-19 14:00:00,32.63,32.7,32.63,32.64,115400.0,22.1057,22.1531,22.1057,22.1124,115400.0
2008-12-19 14:10:00,32.65,32.79,32.6,32.67,196800.0,22.1192,22.2141,22.0853,22.1328,196800.0
2008-12-19 14:20:00,32.67,32.68,32.56,32.62,104000.0,22.1328,22.1395,22.0582,22.0989,104000.0
2008-12-19 14:30:00,32.6,32.67,32.59,32.65,70600.0,22.0853,22.1328,22.0786,22.1192,70600.0
2008-12-19 14:40:00,32.65,32.74,32.62,32.73,100000.0,22.1192,22.1802,22.0989,22.1734,100000.0
2008-12-19 14:50:00,32.72,32.74,32.6,32.65,169400.0,22.1666,22.1802,22.0853,22.1192,169400.0
2008-12-19 15:00:00,32.65,32.77,32.62,32.68,156800.0,22.1192,22.2005,22.0989,22.1395,156800.0
2008-12-19 15:10:00,32.67,32.68,32.56,32.64,257000.0,22.1328,22.1395,22.0582,22.1124,257000.0
2008-12-19 15:20:00,32.65,32.77,32.6,32.76,356800.0,22.1192,22.2005,22.0853,22.1937,356800.0
2008-12-19 15:30:00,32.75,32.76,32.54,32.59,369200.0,22.187,22.1937,22.0447,22.0786,369200.0
2008-12-19 15:40:00,32.58,32.62,32.5,32.6,496400.0,22.0718,22.0989,22.0176,22.0853,496400.0
2008-12-19 15:50:00,32.61,32.65,32.48,32.51,685400.0,22.0921,22.1192,22.004,22.0244,685400.0
2008-12-22 09:30:00,32.8,32.91,32.38,32.63,303600.0,22.2208,22.2954,21.9363,22.1057,303600.0
2008-12-22 09:40:00,32.62,32.63,32.49,32.56,228000.0,22.0989,22.1057,22.0108,22.0582,228000.0
2008-12-22 09:50:00,32.57,32.65,32.52,32.58,102400.0,22.065,22.1192,22.0311,22.0718,102400.0
2008-12-22 10:00:00,32.58,32.67,32.57,32.6,125800.0,22.0718,22.1328,22.065,22.0853,125800.0
2008-12-22 10:10:00,32.59,32.74,32.54,32.74,94400.0,22.0786,22.1802,22.0447,22.1802,94400.0
2008-12-22 10:20:00,32.74,32.81,32.69,32.8,103200.0,22.1802,22.2276,22.1463,22.2208,103200.0
2008-12-22 10:30:00,32.77,32.86,32.77,32.79,121600.0,22.2005,22.2615,22.2005,22.2141,121600.0
2008-12-22 10:40:00,32.8,32.82,32.65,32.72,237000.0,22.2208,22.2344,22.1192,22.1666,237000.0
2008-12-22 10:50:00,32.72,32.74,32.63,32.69,106800.0,22.1666,22.1802,22.1057,22.1463,106800.0
2008-12-22 11:00:00,32.68,32.69,32.6,32.6,192600.0,22.1395,22.1463,22.0853,22.0853,192600.0
2008-12-22 11:10:00,32.6,32.67,32.58,32.59,85600.0,22.0853,22.1328,22.0718,22.0786,85600.0
2008-12-22 11:20:00,32.6,32.63,32.58,32.59,116600.0,22.0853,22.1057,22.0718,22.0786,116600.0
2008-12-22 11:30:00,32.6,32.62,32.5,32.58,119600.0,22.0853,22.0989,22.0176,22.0718,119600.0
2008-12-22 11:40:00,32.56,32.59,32.52,32.57,138400.0,22.0582,22.0786,22.0311,22.065,138400.0
2008-12-22 11:50:00,32.58,32.72,32.57,32.68,196000.0,22.0718,22.1666,22.065,22.1395,196000.0
2008-12-22 12:00:00,32.66,32.7,32.6,32.68,82200.0,22.126,22.1531,22.0853,22.1395,82200.0
2008-12-22 12:10:00,32.68,32.89,32.66,32.88,88800.0,22.1395,22.2818,22.126,22.275,88800.0
2008-12-22 12:20:00,32.88,32.88,32.78,32.83,93200.0,22.275,22.275,22.2073,22.2412,93200.0
2008-12-22 12:30:00,32.82,32.88,32.79,32.79,57200.0,22.2344,22.275,22.2141,22.2141,57200.0
2008-12-22 12:40:00,32.79,32.91,32.77,32.88,86600.0,22.2141,22.2954,22.2005,22.275,86600.0
2008-12-22 12:50:00,32.88,32.97,32.88,32.96,97200.0,22.275,22.336,22.275,22.3292,97200.0
2008-12-22 13:00:00,32.97,33.1,32.96,33.02,246000.0,22.336,22.4241,22.3292,22.3699,246000.0
2008-12-22 13:10:00,33.02,33.09,32.93,32.95,195600.0,22.3699,22.4173,22.3089,22.3225,195600.0
2008-12-22 13:20:00,32.94,32.99,32.88,32.91,104000.0,22.3157,22.3496,22.275,22.2954,104000.0
2008-12-22 13:30:00,32.92,32.95,32.9,32.94,110400.0,22.3021,22.3225,22.2886,22.3157,110400.0
2008-12-22 13:40:00,32.93,32.97,32.88,32.89,120600.0,22.3089,22.336,22.275,22.2818,120600.0
2008-12-22 13:50:00,32.88,32.98,32.88,32.93,120200.0,22.275,22.3428,22.275,22.3089,120200.0
2008-12-22 14:00:00,32.93,32.96,32.88,32.88,83200.0,22.3089,22.3292,22.275,22.275,83200.0
2008-12-22 14:10:00,32.88,32.88,32.8,32.82,110800.0,22.275,22.275,22.2208,22.2344,110800.0
2008-12-22 14:20:00,32.82,32.83,32.63,32.73,144000.0,22.2344,22.2412,22.1057,22.1734,144000.0
2008-12-22 14:30:00,32.72,32.77,32.69,32.72,94400.0,22.1666,22.2005,22.1463,22.1666,94400.0
2008-12-22 14:40:00,32.73,32.99,32.72,32.98,142000.0,22.1734,22.3496,22.1666,22.3428,142000.0
2008-12-22 14:50:00,32.98,32.98,32.75,32.77,253000.0,22.3428,22.3428,22.187,22.2005,253000.0
2008-12-22 15:00:00,32.76,32.85,32.65,32.66,275600.0,22.1937,22.2547,22.1192,22.126,275600.0
2008-12-22 15:10:00,32.66,32.73,32.63,32.67,175000.0,22.126,22.1734,22.1057,22.1328,175000.0
2008-12-22 15:20:00,32.66,32.72,32.47,32.49,271600.0,22.126,22.1666,21.9973,22.0108,271600.0
2008-12-22 15:30:00,32.49,32.8,32.48,32.78,324600.0,22.0108,22.2208,22.004,22.2073,324600.0
2008-12-22 15:40:00,32.77,32.89,32.69,32.79,305000.0,22.2005,22.2818,22.1463,22.2141,305000.0
2008-12-22 15:50:00,32.8,33.15,32.8,33.07,638400.0,22.2208,22.4579,22.2208,22.4038,638400.0
2008-12-23 09:30:00,33.17,33.49,33.11,33.36,312600.0,22.4715,22.6883,22.4309,22.6002,312600.0
2008-12-23 09:40:00,33.38,33.44,33.13,33.28,312000.0,22.6138,22.6544,22.4444,22.546,312000.0
2008-12-23 09:50:00,33.29,33.35,33.2,33.23,127400.0,22.5528,22.5934,22.4918,22.5121,127400.0
2008-12-23 10:00:00,33.22,33.42,33.05,33.08,222800.0,22.5054,22.6409,22.3902,22.4105,222800.0
2008-12-23 10:10:00,33.08,33.18,33.01,33.02,165600.0,22.4105,22.4783,22.3631,22.3699,165600.0
2008-12-23 10:20:00,33.02,33.09,32.96,33.09,132000.0,22.3699,22.4173,22.3292,22.4173,132000.0
2008-12-23 10:30:00,33.08,33.1,33.02,33.06,268200.0,22.4105,22.4241,22.3699,22.397,268200.0
2008-12-23 10:40:00,33.06,33.08,32.91,32.92,134200.0,22.397,22.4105,22.2954,22.3021,134200.0
2008-12-23 10:50:00,32.93,32.99,32.83,32.84,208400.0,22.3089,22.3496,22.2412,22.2479,208400.0
2008-12-23 11:00:00,32.84,32.94,32.82,32.86,140200.0,22.2479,22.3157,22.2344,22.2615,140200.0
2008-12-23 11:10:00,32.86,32.88,32.77,32.8,182000.0,22.2615,22.275,22.2005,22.2208,182000.0
2008-12-23 11:20:00,32.79,32.81,32.73,32.8,190200.0,22.2141,22.2276,22.1734,22.2208,190200.0
2008-12-23 11:30:00,32.8,32.84,32.73,32.81,80400.0,22.2208,22.2479,22.1734,22.2276,80400.0
2008-12-23 11:40:00,32.82,32.9,32.8,32.85,65200.0,22.2344,22.2886,22.2208,22.2547,65200.0
2008-12-23 11:50:00,32.85,32.93,32.81,32.86,81200.0,22.2547,22.3089,22.2276,22.2615,81200.0
2008-12-23 12:00:00,32.87,32.88,32.82,32.88,80200.0,22.2683,22.275,22.2344,22.275,80200.0
2008-12-23 12:10:00,32.88,32.93,32.81,32.91,86000.0,22.275,22.3089,22.2276,22.2954,86000.0
2008-12-23 12:20:00,32.9,32.93,32.83,32.89,128200.0,22.2886,22.3089,22.2412,22.2818,128200.0
2008-12-23 12:30:00,32.88,32.99,32.88,32.97,232000.0,22.275,22.3496,22.275,22.336,232000.0
2008-12-23 12:40:00,32.99,33.09,32.95,33.01,210600.0,22.3496,22.4173,22.3225,22.3631,210600.0
2008-12-23 12:50:00,33.02,33.09,33.0,33.02,95400.0,22.3699,22.4173,22.3563,22.3699,95400.0
2008-12-23 13:00:00,33.03,33.13,33.02,33.08,157800.0,22.3767,22.4444,22.3699,22.4105,157800.0
2008-12-23 13:10:00,33.08,33.13,33.06,33.06,134000.0,22.4105,22.4444,22.397,22.397,134000.0
2008-12-23 13:20:00,33.07,33.13,33.03,33.08,206200.0,22.4038,22.4444,22.3767,22.4105,206200.0
2008-12-23 13:30:00,33.08,33.1,33.04,33.06,143600.0,22.4105,22.4241,22.3834,22.397,143600.0
2008-12-23 13:40:00,33.05,33.12,33.04,33.08,158800.0,22.3902,22.4376,22.3834,22.4105,158800.0
2008-12-23 13:50:00,33.08,33.2,33.05,33.13,114800.0,22.4105,22.4918,22.3902,22.4444,114800.0
2008-12-23 14:00:00,33.13,33.19,33.09,33.1,115400.0,22.4444,22.485,22.4173,22.4241,115400.0
2008-12-23 14:10:00,33.1,33.24,33.1,33.18,158800.0,22.4241,22.5189,22.4241,22.4783,158800.0
2008-12-23 14:20:00,33.18,33.23,33.15,33.19,155000.0,22.4783,22.5121,22.4579,22.485,155000.0
2008-12-23 14:30:00,33.2,33.25,33.0,33.0,339000.0,22.4918,22.5257,22.3563,22.3563,339000.0
2008-12-23 14:40:00,33.0,33.08,32.82,32.85,210400.0,22.3563,22.4105,22.2344,22.2547,210400.0
2008-12-23 14:50:00,32.85,32.93,32.8,32.91,193800.0,22.2547,22.3089,22.2208,22.2954,193800.0
2008-12-23 15:00:00,32.9,32.95,32.77,32.88,175200.0,22.2886,22.3225,22.2005,22.275,175200.0
2008-12-23 15:10:00,32.88,33.1,32.88,33.01,221600.0,22.275,22.4241,22.275,22.3631,221600.0
2008-12-23 15:20:00,33.0,33.2,32.98,33.13,329200.0,22.3563,22.4918,22.3428,22.4444,329200.0
2008-12-23 15:30:00,33.13,33.24,32.96,32.99,512400.0,22.4444,22.5189,22.3292,22.3496,512400.0
2008-12-23 15:40:00,32.98,33.06,32.94,33.04,328200.0,22.3428,22.397,22.3157,22.3834,328200.0
2008-12-23 15:50:00,33.04,33.04,32.88,32.93,476800.0,22.3834,22.3834,22.275,22.3089,476800.0
2008-12-24 09:30:00,33.12,33.43,33.0,33.23,207400.0,22.4376,22.6476,22.3563,22.5121,207400.0
2008-12-24 09:40:00,33.27,33.4,33.18,33.32,185000.0,22.5392,22.6273,22.4783,22.5731,185000.0
2008-12-24 09:50:00,33.32,33.38,33.31,33.38,112200.0,22.5731,22.6138,22.5663,22.6138,112200.0
2008-12-24 10:00:00,33.37,33.5,33.33,33.47,155200.0,22.607,22.6951,22.5799,22.6747,155200.0
2008-12-24 10:10:00,33.47,33.56,33.45,33.47,203000.0,22.6747,22.7357,22.6612,22.6747,203000.0
2008-12-24 10:20:00,33.47,33.52,33.46,33.49,140800.0,22.6747,22.7086,22.668,22.6883,140800.0
2008-12-24 10:30:00,33.48,33.54,33.46,33.46,173800.0,22.6815,22.7222,22.668,22.668,173800.0
2008-12-24 10:40:00,33.45,33.54,33.45,33.54,48400.0,22.6612,22.7222,22.6612,22.7222,48400.0
2008-12-24 10:50:00,33.55,33.67,33.53,33.64,96400.0,22.7289,22.8102,22.7154,22.7899,96400.0
2008-12-24 11:00:00,33.63,33.67,33.6,33.63,78400.0,22.7831,22.8102,22.7628,22.7831,78400.0
2008-12-24 11:10:00,33.63,33.73,33.63,33.7,74200.0,22.7831,22.8509,22.7831,22.8306,74200.0
2008-12-24 11:20:00,33.68,33.76,33.67,33.73,120800.0,22.817,22.8712,22.8102,22.8509,120800.0
2008-12-24 11:30:00,33.72,33.73,33.67,33.68,62600.0,22.8441,22.8509,22.8102,22.817,62600.0
2008-12-24 11:40:00,33.66,33.68,33.55,33.55,126800.0,22.8035,22.817,22.7289,22.7289,126800.0
2008-12-24 11:50:00,33.55,33.58,33.5,33.55,185600.0,22.7289,22.7493,22.6951,22.7289,185600.0
2008-12-24 12:00:00,33.55,33.66,33.54,33.61,153600.0,22.7289,22.8035,22.7222,22.7696,153600.0
2008-12-24 12:10:00,33.61,33.75,33.61,33.74,171800.0,22.7696,22.8644,22.7696,22.8577,171800.0
2008-12-24 12:20:00,33.73,33.87,33.73,33.82,146200.0,22.8509,22.9457,22.8509,22.9118,146200.0
2008-12-24 12:30:00,33.82,33.87,33.82,33.84,148800.0,22.9118,22.9457,22.9118,22.9254,148800.0
2008-12-24 12:40:00,33.84,33.87,33.77,33.87,149600.0,22.9254,22.9457,22.878,22.9457,149600.0
2008-12-24 12:50:00,33.87,33.87,33.73,33.79,421600.0,22.9457,22.9457,22.8509,22.8915,421600.0
2008-12-26 09:30:00,33.92,34.0,33.88,33.99,162400.0,22.9796,23.0338,22.9525,23.027,162400.0
2008-12-26 09:40:00,33.99,34.13,33.99,34.06,101200.0,23.027,23.1219,23.027,23.0744,101200.0
2008-12-26 09:50:00,34.06,34.08,33.8,33.8,197400.0,23.0744,23.088,22.8983,22.8983,197400.0
2008-12-26 10:00:00,33.8,33.88,33.75,33.79,98800.0,22.8983,22.9525,22.8644,22.8915,98800.0
2008-12-26 10:10:00,33.77,33.78,33.65,33.65,104600.0,22.878,22.8848,22.7967,22.7967,104600.0
2008-12-26 10:20:00,33.66,33.7,33.6,33.7,139400.0,22.8035,22.8306,22.7628,22.8306,139400.0
2008-12-26 10:30:00,33.71,33.83,33.7,33.83,70000.0,22.8373,22.9186,22.8306,22.9186,70000.0
2008-12-26 10:40:00,33.82,33.91,33.82,33.86,88800.0,22.9118,22.9728,22.9118,22.9389,88800.0
2008-12-26 10:50:00,33.87,34.05,33.85,34.02,181600.0,22.9457,23.0677,22.9322,23.0473,181600.0
2008-12-26 11:00:00,34.02,34.06,33.97,34.05,122400.0,23.0473,23.0744,23.0135,23.0677,122400.0
2008-12-26 11:10:00,34.02,34.05,33.96,34.0,133200.0,23.0473,23.0677,23.0067,23.0338,133200.0
2008-12-26 11:20:00,33.99,34.05,33.97,34.01,110600.0,23.027,23.0677,23.0135,23.0406,110600.0
2008-12-26 11:30:00,33.99,34.1,33.98,34.09,159600.0,23.027,23.1015,23.0202,23.0948,159600.0
2008-12-26 11:40:00,34.1,34.17,34.02,34.12,788200.0,23.1015,23.149,23.0473,23.1151,788200.0
2008-12-26 11:50:00,34.12,34.18,34.1,34.12,36800.0,23.1151,23.1557,23.1015,23.1151,36800.0
2008-12-26 12:00:00,34.13,34.18,34.09,34.12,166400.0,23.1219,23.1557,23.0948,23.1151,166400.0
2008-12-26 12:10:00,34.13,34.17,34.11,34.12,75200.0,23.1219,23.149,23.1083,23.1151,75200.0
2008-12-26 12:20:00,34.12,34.15,34.03,34.1,171600.0,23.1151,23.1354,23.0541,23.1015,171600.0
2008-12-26 12:30:00,34.1,34.13,34.05,34.1,84400.0,23.1015,23.1219,23.0677,23.1015,84400.0
2008-12-26 12:40:00,34.1,34.1,33.95,33.95,265000.0,23.1015,23.1015,22.9999,22.9999,265000.0
2008-12-26 12:50:00,33.95,33.98,33.83,33.84,189000.0,22.9999,23.0202,22.9186,22.9254,189000.0
2008-12-26 13:00:00,33.83,33.87,33.83,33.84,170800.0,22.9186,22.9457,22.9186,22.9254,170800.0
2008-12-26 13:10:00,33.85,33.87,33.84,33.86,81800.0,22.9322,22.9457,22.9254,22.9389,81800.0
2008-12-26 13:20:00,33.87,33.88,33.84,33.84,90000.0,22.9457,22.9525,22.9254,22.9254,90000.0
2008-12-26 13:30:00,33.85,34.0,33.85,33.89,105400.0,22.9322,23.0338,22.9322,22.9593,105400.0
2008-12-26 13:40:00,33.88,33.9,33.81,33.9,62800.0,22.9525,22.966,22.9051,22.966,62800.0
2008-12-26 13:50:00,33.87,33.9,33.82,33.83,59000.0,22.9457,22.966,22.9118,22.9186,59000.0
2008-12-26 14:00:00,33.83,33.87,33.77,33.79,92600.0,22.9186,22.9457,22.878,22.8915,92600.0
2008-12-26 14:10:00,33.79,33.91,33.77,33.89,59600.0,22.8915,22.9728,22.878,22.9593,59600.0
2008-12-26 14:20:00,33.9,33.95,33.81,33.84,83200.0,22.966,22.9999,22.9051,22.9254,83200.0
2008-12-26 14:30:00,33.83,33.94,33.83,33.91,128400.0,22.9186,22.9931,22.9186,22.9728,128400.0
2008-12-26 14:40:00,33.91,33.93,33.9,33.91,119400.0,22.9728,22.9864,22.966,22.9728,119400.0
2008-12-26 14:50:00,33.91,33.93,33.89,33.9,145200.0,22.9728,22.9864,22.9593,22.966,145200.0
2008-12-26 15:00:00,33.91,33.92,33.89,33.91,155600.0,22.9728,22.9796,22.9593,22.9728,155600.0
2008-12-26 15:10:00,33.91,34.0,33.9,33.97,52400.0,22.9728,23.0338,22.966,23.0135,52400.0
2008-12-26 15:20:00,33.98,34.06,33.95,33.99,66600.0,23.0202,23.0744,22.9999,23.027,66600.0
2008-12-26 15:30:00,34.0,34.03,33.97,34.02,92400.0,23.0338,23.0541,23.0135,23.0473,92400.0
2008-12-26 15:40:00,34.02,34.09,34.02,34.05,120800.0,23.0473,23.0948,23.0473,23.0677,120800.0
2008-12-26 15:50:00,34.05,34.07,33.99,34.03,244200.0,23.0677,23.0812,23.027,23.0541,244200.0
2008-12-29 09:30:00,33.99,34.09,33.71,33.99,208200.0,23.027,23.0948,22.8373,23.027,208200.0
2008-12-29 09:40:00,34.02,34.02,33.8,33.89,189200.0,23.0473,23.0473,22.8983,22.9593,189200.0
2008-12-29 09:50:00,33.88,33.93,33.79,33.9,138800.0,22.9525,22.9864,22.8915,22.966,138800.0
2008-12-29 10:00:00,33.91,33.93,33.86,33.92,178200.0,22.9728,22.9864,22.9389,22.9796,178200.0
2008-12-29 10:10:00,33.92,34.0,33.88,33.89,466600.0,22.9796,23.0338,22.9525,22.9593,466600.0
2008-12-29 10:20:00,33.89,33.91,33.62,33.63,694800.0,22.9593,22.9728,22.7764,22.7831,694800.0
2008-12-29 10:30:00,33.63,33.68,33.61,33.63,185000.0,22.7831,22.817,22.7696,22.7831,185000.0
2008-12-29 10:40:00,33.64,33.66,33.59,33.64,81400.0,22.7899,22.8035,22.756,22.7899,81400.0
2008-12-29 10:50:00,33.64,33.65,33.55,33.55,80600.0,22.7899,22.7967,22.7289,22.7289,80600.0
2008-12-29 11:00:00,33.56,33.56,33.41,33.44,128200.0,22.7357,22.7357,22.6341,22.6544,128200.0
2008-12-29 11:10:00,33.44,33.45,33.36,33.38,153000.0,22.6544,22.6612,22.6002,22.6138,153000.0
2008-12-29 11:20:00,33.38,33.43,33.35,33.37,107400.0,22.6138,22.6476,22.5934,22.607,107400.0
2008-12-29 11:30:00,33.37,33.44,33.33,33.33,140600.0,22.607,22.6544,22.5799,22.5799,140600.0
2008-12-29 11:40:00,33.33,33.34,33.26,33.27,87000.0,22.5799,22.5867,22.5325,22.5392,87000.0
2008-12-29 11:50:00,33.27,33.36,33.26,33.35,61400.0,22.5392,22.6002,22.5325,22.5934,61400.0
2008-12-29 12:00:00,33.35,33.44,33.34,33.41,80000.0,22.5934,22.6544,22.5867,22.6341,80000.0
2008-12-29 12:10:00,33.41,33.44,33.37,33.41,57000.0,22.6341,22.6544,22.607,22.6341,57000.0
2008-12-29 12:20:00,33.42,33.46,33.38,33.4,73000.0,22.6409,22.668,22.6138,22.6273,73000.0
2008-12-29 12:30:00,33.4,33.46,33.4,33.4,41600.0,22.6273,22.668,22.6273,22.6273,41600.0
2008-12-29 12:40:00,33.4,33.41,33.34,33.4,56000.0,22.6273,22.6341,22.5867,22.6273,56000.0
2008-12-29 12:50:00,33.39,33.4,33.29,33.29,240400.0,22.6205,22.6273,22.5528,22.5528,240400.0
2008-12-29 13:00:00,33.29,33.32,33.2,33.22,120600.0,22.5528,22.5731,22.4918,22.5054,120600.0
2008-12-29 13:10:00,33.21,33.24,33.17,33.22,68200.0,22.4986,22.5189,22.4715,22.5054,68200.0
2008-12-29 13:20:00,33.22,33.3,33.21,33.27,49000.0,22.5054,22.5596,22.4986,22.5392,49000.0
2008-12-29 13:30:00,33.28,33.3,33.26,33.27,54800.0,22.546,22.5596,22.5325,22.5392,54800.0
2008-12-29 13:40:00,33.28,33.37,33.27,33.36,47400.0,22.546,22.607,22.5392,22.6002,47400.0
2008-12-29 13:50:00,33.35,33.43,33.34,33.37,99400.0,22.5934,22.6476,22.5867,22.607,99400.0
2008-12-29 14:00:00,33.37,33.39,33.31,33.32,62400.0,22.607,22.6205,22.5663,22.5731,62400.0
2008-12-29 14:10:00,33.31,33.34,33.24,33.31,101800.0,22.5663,22.5867,22.5189,22.5663,101800.0
2008-12-29 14:20:00,33.31,33.4,33.31,33.36,101400.0,22.5663,22.6273,22.5663,22.6002,101400.0
2008-12-29 14:30:00,33.38,33.4,33.32,33.37,81400.0,22.6138,22.6273,22.5731,22.607,81400.0
2008-12-29 14:40:00,33.37,33.43,33.37,33.42,69600.0,22.607,22.6476,22.607,22.6409,69600.0
2008-12-29 14:50:00,33.42,33.49,33.39,33.44,188400.0,22.6409,22.6883,22.6205,22.6544,188400.0
2008-12-29 15:00:00,33.44,33.56,33.44,33.51,132200.0,22.6544,22.7357,22.6544,22.7018,132200.0
2008-12-29 15:10:00,33.51,33.57,33.44,33.45,134200.0,22.7018,22.7425,22.6544,22.6612,134200.0
2008-12-29 15:20:00,33.47,33.53,33.43,33.49,139600.0,22.6747,22.7154,22.6476,22.6883,139600.0
2008-12-29 15:30:00,33.48,33.51,33.34,33.41,207200.0,22.6815,22.7018,22.5867,22.6341,207200.0
2008-12-29 15:40:00,33.42,33.66,33.4,33.63,273200.0,22.6409,22.8035,22.6273,22.7831,273200.0
2008-12-29 15:50:00,33.63,33.76,33.57,33.74,373800.0,22.7831,22.8712,22.7425,22.8577,373800.0
2008-12-30 09:30:00,33.99,34.23,33.83,34.09,199200.0,23.027,23.1896,22.9186,23.0948,199200.0
2008-12-30 09:40:00,34.09,34.24,34.09,34.13,72000.0,23.0948,23.1964,23.0948,23.1219,72000.0
2008-12-30 09:50:00,34.13,34.13,33.93,33.95,117000.0,23.1219,23.1219,22.9864,22.9999,117000.0
2008-12-30 10:00:00,33.93,33.98,33.88,33.91,132200.0,22.9864,23.0202,22.9525,22.9728,132200.0
2008-12-30 10:10:00,33.91,33.96,33.86,33.92,124000.0,22.9728,23.0067,22.9389,22.9796,124000.0
2008-12-30 10:20:00,33.93,33.99,33.88,33.99,224000.0,22.9864,23.027,22.9525,23.027,224000.0
2008-12-30 10:30:00,34.01,34.02,33.95,33.96,116000.0,23.0406,23.0473,22.9999,23.0067,116000.0
2008-12-30 10:40:00,33.95,33.97,33.93,33.95,61200.0,22.9999,23.0135,22.9864,22.9999,61200.0
2008-12-30 10:50:00,33.95,33.95,33.81,33.81,83400.0,22.9999,22.9999,22.9051,22.9051,83400.0
2008-12-30 11:00:00,33.82,33.88,33.79,33.85,632600.0,22.9118,22.9525,22.8915,22.9322,632600.0
2008-12-30 11:10:00,33.85,33.95,33.79,33.94,163600.0,22.9322,22.9999,22.8915,22.9931,163600.0
2008-12-30 11:20:00,33.95,34.0,33.93,34.0,129400.0,22.9999,23.0338,22.9864,23.0338,129400.0
2008-12-30 11:30:00,34.0,34.13,33.99,34.08,117400.0,23.0338,23.1219,23.027,23.088,117400.0
2008-12-30 11:40:00,34.09,34.28,34.09,34.25,192400.0,23.0948,23.2235,23.0948,23.2032,192400.0
2008-12-30 11:50:00,34.25,34.29,34.24,34.25,90400.0,23.2032,23.2303,23.1964,23.2032,90400.0
2008-12-30 12:00:00,34.25,34.34,34.23,34.24,117200.0,23.2032,23.2641,23.1896,23.1964,117200.0
2008-12-30 12:10:00,34.24,34.27,34.21,34.21,85200.0,23.1964,23.2167,23.1761,23.1761,85200.0
2008-12-30 12:20:00,34.22,34.22,34.12,34.14,63400.0,23.1828,23.1828,23.1151,23.1286,63400.0
2008-12-30 12:30:00,34.15,34.18,34.05,34.05,63200.0,23.1354,23.1557,23.0677,23.0677,63200.0
2008-12-30 12:40:00,34.05,34.13,33.99,34.07,78000.0,23.0677,23.1219,23.027,23.0812,78000.0
2008-12-30 12:50:00,34.07,34.12,34.05,34.07,108400.0,23.0812,23.1151,23.0677,23.0812,108400.0
2008-12-30 13:00:00,34.07,34.07,33.98,33.99,63400.0,23.0812,23.0812,23.0202,23.027,63400.0
2008-12-30 13:10:00,33.99,34.01,33.88,33.91,50800.0,23.027,23.0406,22.9525,22.9728,50800.0
2008-12-30 13:20:00,33.92,33.97,33.88,33.96,64800.0,22.9796,23.0135,22.9525,23.0067,64800.0
2008-12-30 13:30:00,33.96,33.96,33.88,33.88,40200.0,23.0067,23.0067,22.9525,22.9525,40200.0
2008-12-30 13:40:00,33.88,33.99,33.88,33.98,54400.0,22.9525,23.027,22.9525,23.0202,54400.0
2008-12-30 13:50:00,33.98,34.0,33.88,33.88,79000.0,23.0202,23.0338,22.9525,22.9525,79000.0
2008-12-30 14:00:00,33.88,33.94,33.88,33.88,111000.0,22.9525,22.9931,22.9525,22.9525,111000.0
2008-12-30 14:10:00,33.88,33.92,33.83,33.87,75600.0,22.9525,22.9796,22.9186,22.9457,75600.0
2008-12-30 14:20:00,33.87,33.95,33.85,33.95,82800.0,22.9457,22.9999,22.9322,22.9999,82800.0
2008-12-30 14:30:00,33.95,33.99,33.88,33.88,85600.0,22.9999,23.027,22.9525,22.9525,85600.0
2008-12-30 14:40:00,33.88,33.88,33.83,33.84,74400.0,22.9525,22.9525,22.9186,22.9254,74400.0
2008-12-30 14:50:00,33.83,33.83,33.71,33.72,137600.0,22.9186,22.9186,22.8373,22.8441,137600.0
2008-12-30 15:00:00,33.72,33.79,33.7,33.74,149400.0,22.8441,22.8915,22.8306,22.8577,149400.0
2008-12-30 15:10:00,33.74,33.78,33.73,33.78,102000.0,22.8577,22.8848,22.8509,22.8848,102000.0
2008-12-30 15:20:00,33.78,33.82,33.76,33.79,127400.0,22.8848,22.9118,22.8712,22.8915,127400.0
2008-12-30 15:30:00,33.8,33.8,33.75,33.78,181000.0,22.8983,22.8983,22.8644,22.8848,181000.0
2008-12-30 15:40:00,33.79,33.87,33.79,33.83,408200.0,22.8915,22.9457,22.8915,22.9186,408200.0
2008-12-30 15:50:00,33.84,34.08,33.83,34.02,587000.0,22.9254,23.088,22.9186,23.0473,587000.0
2008-12-31 09:30:00,34.02,34.25,33.96,34.24,180200.0,23.0473,23.2032,23.0067,23.1964,180200.0
2008-12-31 09:40:00,34.27,34.45,34.19,34.27,199000.0,23.2167,23.3387,23.1625,23.2167,199000.0
2008-12-31 09:50:00,34.26,34.38,34.22,34.28,93800.0,23.2099,23.2912,23.1828,23.2235,93800.0
2008-12-31 10:00:00,34.27,34.34,34.19,34.2,104600.0,23.2167,23.2641,23.1625,23.1693,104600.0
2008-12-31 10:10:00,34.2,34.2,34.08,34.09,137200.0,23.1693,23.1693,23.088,23.0948,137200.0
2008-12-31 10:20:00,34.1,34.15,34.0,34.02,144800.0,23.1015,23.1354,23.0338,23.0473,144800.0
2008-12-31 10:30:00,34.02,34.08,33.95,33.96,241200.0,23.0473,23.088,22.9999,23.0067,241200.0
2008-12-31 10:40:00,33.96,34.05,33.94,34.01,214800.0,23.0067,23.0677,22.9931,23.0406,214800.0
2008-12-31 10:50:00,34.0,34.0,33.9,33.9,185200.0,23.0338,23.0338,22.966,22.966,185200.0
2008-12-31 11:00:00,33.91,33.93,33.88,33.89,133200.0,22.9728,22.9864,22.9525,22.9593,133200.0
2008-12-31 11:10:00,33.88,33.97,33.86,33.95,53400.0,22.9525,23.0135,22.9389,22.9999,53400.0
2008-12-31 11:20:00,33.95,34.0,33.94,33.99,90400.0,22.9999,23.0338,22.9931,23.027,90400.0
2008-12-31 11:30:00,33.99,34.0,33.95,34.0,175000.0,23.027,23.0338,22.9999,23.0338,175000.0
2008-12-31 11:40:00,34.0,34.01,33.93,33.95,65600.0,23.0338,23.0406,22.9864,22.9999,65600.0
2008-12-31 11:50:00,33.95,34.03,33.95,34.0,158800.0,22.9999,23.0541,22.9999,23.0338,158800.0
2008-12-31 12:00:00,34.0,34.09,33.99,34.04,113200.0,23.0338,23.0948,23.027,23.0609,113200.0
2008-12-31 12:10:00,34.02,34.04,33.98,34.01,83400.0,23.0473,23.0609,23.0202,23.0406,83400.0
2008-12-31 12:20:00,34.02,34.05,33.99,34.01,40800.0,23.0473,23.0677,23.027,23.0406,40800.0
2008-12-31 12:30:00,34.01,34.04,33.99,34.02,101200.0,23.0406,23.0609,23.027,23.0473,101200.0
2008-12-31 12:40:00,34.03,34.04,33.95,33.98,106200.0,23.0541,23.0609,22.9999,23.0202,106200.0
2008-12-31 12:50:00,33.98,33.99,33.91,33.96,117800.0,23.0202,23.027,22.9728,23.0067,117800.0
2008-12-31 13:00:00,33.96,33.99,33.94,33.95,75600.0,23.0067,23.027,22.9931,22.9999,75600.0
2008-12-31 13:10:00,33.94,34.05,33.88,34.04,96600.0,22.9931,23.0677,22.9525,23.0609,96600.0
2008-12-31 13:20:00,34.04,34.06,33.94,34.02,98600.0,23.0609,23.0744,22.9931,23.0473,98600.0
2008-12-31 13:30:00,34.03,34.09,34.0,34.02,179400.0,23.0541,23.0948,23.0338,23.0473,179400.0
2008-12-31 13:40:00,34.0,34.05,34.0,34.05,57400.0,23.0338,23.0677,23.0338,23.0677,57400.0
2008-12-31 13:50:00,34.06,34.2,34.04,34.15,210600.0,23.0744,23.1693,23.0609,23.1354,210600.0
2008-12-31 14:00:00,34.16,34.33,34.14,34.27,167600.0,23.1422,23.2574,23.1286,23.2167,167600.0
2008-12-31 14:10:00,34.27,34.29,34.19,34.2,49200.0,23.2167,23.2303,23.1625,23.1693,49200.0
2008-12-31 14:20:00,34.2,34.25,34.13,34.13,153000.0,23.1693,23.2032,23.1219,23.1219,153000.0
2008-12-31 14:30:00,34.13,34.2,34.06,34.16,148200.0,23.1219,23.1693,23.0744,23.1422,148200.0
2008-12-31 14:40:00,34.16,34.17,34.06,34.09,251200.0,23.1422,23.149,23.0744,23.0948,251200.0
2008-12-31 14:50:00,34.09,34.1,34.05,34.1,146400.0,23.0948,23.1015,23.0677,23.1015,146400.0
2008-12-31 15:00:00,34.1,34.21,34.1,34.17,178800.0,23.1015,23.1761,23.1015,23.149,178800.0
2008-12-31 15:10:00,34.16,34.18,34.06,34.12,118200.0,23.1422,23.1557,23.0744,23.1151,118200.0
2008-12-31 15:20:00,34.13,34.2,34.08,34.19,109200.0,23.1219,23.1693,23.088,23.1625,109200.0
2008-12-31 15:30:00,34.19,34.38,34.15,34.35,212000.0,23.1625,23.2912,23.1354,23.2709,212000.0
2008-12-31 15:40:00,34.36,34.37,34.1,34.19,526800.0,23.2777,23.2845,23.1015,23.1625,526800.0
2008-12-31 15:50:00,34.19,34.38,34.15,34.34,830000.0,23.1625,23.2912,23.1354,23.2641,830000.0
2009-01-02 09:30:00,34.24,34.54,34.14,34.22,220000.0,23.1964,23.3996,23.1286,23.1828,220000.0
2009-01-02 09:40:00,34.22,34.27,34.13,34.13,113600.0,23.1828,23.2167,23.1219,23.1219,113600.0
2009-01-02 09:50:00,34.13,34.14,33.85,33.94,175400.0,23.1219,23.1286,22.9322,22.9931,175400.0
2009-01-02 10:00:00,33.92,34.05,33.9,33.95,146000.0,22.9796,23.0677,22.966,22.9999,146000.0
2009-01-02 10:10:00,33.95,33.99,33.92,33.99,107600.0,22.9999,23.027,22.9796,23.027,107600.0
2009-01-02 10:20:00,33.99,34.1,33.99,34.0,102800.0,23.027,23.1015,23.027,23.0338,102800.0
2009-01-02 10:30:00,34.02,34.13,34.01,34.1,119800.0,23.0473,23.1219,23.0406,23.1015,119800.0
2009-01-02 10:40:00,34.1,34.14,34.02,34.08,104800.0,23.1015,23.1286,23.0473,23.088,104800.0
2009-01-02 10:50:00,34.09,34.25,34.06,34.21,103400.0,23.0948,23.2032,23.0744,23.1761,103400.0
2009-01-02 11:00:00,34.23,34.33,34.19,34.27,219200.0,23.1896,23.2574,23.1625,23.2167,219200.0
2009-01-02 11:10:00,34.27,34.3,34.15,34.22,66600.0,23.2167,23.237,23.1354,23.1828,66600.0
2009-01-02 11:20:00,34.21,34.26,34.18,34.2,98200.0,23.1761,23.2099,23.1557,23.1693,98200.0
2009-01-02 11:30:00,34.2,34.26,34.18,34.19,65800.0,23.1693,23.2099,23.1557,23.1625,65800.0
2009-01-02 11:40:00,34.2,34.36,34.19,34.34,331200.0,23.1693,23.2777,23.1625,23.2641,331200.0
2009-01-02 11:50:00,34.34,34.4,34.29,34.33,856400.0,23.2641,23.3048,23.2303,23.2574,856400.0
2009-01-02 12:00:00,34.34,34.36,34.29,34.32,41000.0,23.2641,23.2777,23.2303,23.2506,41000.0
2009-01-02 12:10:00,34.32,34.35,34.31,34.33,68200.0,23.2506,23.2709,23.2438,23.2574,68200.0
2009-01-02 12:20:00,34.32,34.35,34.3,34.33,50600.0,23.2506,23.2709,23.237,23.2574,50600.0
2009-01-02 12:30:00,34.35,34.52,34.35,34.49,118600.0,23.2709,23.3861,23.2709,23.3658,118600.0
2009-01-02 12:40:00,34.49,34.52,34.44,34.46,69800.0,23.3658,23.3861,23.3319,23.3454,69800.0
2009-01-02 12:50:00,34.45,34.47,34.41,34.43,40600.0,23.3387,23.3522,23.3116,23.3251,40600.0
2009-01-02 13:00:00,34.44,34.45,34.4,34.41,51000.0,23.3319,23.3387,23.3048,23.3116,51000.0
2009-01-02 13:10:00,34.41,34.44,34.38,34.38,52400.0,23.3116,23.3319,23.2912,23.2912,52400.0
2009-01-02 13:20:00,34.39,34.48,34.38,34.48,65200.0,23.298,23.359,23.2912,23.359,65200.0
2009-01-02 13:30:00,34.49,34.5,34.45,34.48,55000.0,23.3658,23.3725,23.3387,23.359,55000.0
2009-01-02 13:40:00,34.48,34.52,34.48,34.52,70400.0,23.359,23.3861,23.359,23.3861,70400.0
2009-01-02 13:50:00,34.52,34.62,34.52,34.62,89000.0,23.3861,23.4538,23.3861,23.4538,89000.0
2009-01-02 14:00:00,34.62,34.63,34.52,34.57,69400.0,23.4538,23.4606,23.3861,23.4199,69400.0
2009-01-02 14:10:00,34.58,34.65,34.54,34.63,94400.0,23.4267,23.4741,23.3996,23.4606,94400.0
2009-01-02 14:20:00,34.64,34.7,34.58,34.59,129000.0,23.4674,23.508,23.4267,23.4335,129000.0
2009-01-02 14:30:00,34.59,34.67,34.59,34.64,122200.0,23.4335,23.4877,23.4335,23.4674,122200.0
2009-01-02 14:40:00,34.63,34.69,34.61,34.66,167800.0,23.4606,23.5012,23.447,23.4809,167800.0
2009-01-02 14:50:00,34.65,34.69,34.63,34.66,63600.0,23.4741,23.5012,23.4606,23.4809,63600.0
2009-01-02 15:00:00,34.67,34.78,34.65,34.66,141000.0,23.4877,23.5622,23.4741,23.4809,141000.0
2009-01-02 15:10:00,34.65,34.68,34.6,34.63,62000.0,23.4741,23.4945,23.4403,23.4606,62000.0
2009-01-02 15:20:00,34.63,34.68,34.57,34.66,100800.0,23.4606,23.4945,23.4199,23.4809,100800.0
2009-01-02 15:30:00,34.66,34.69,34.59,34.65,120600.0,23.4809,23.5012,23.4335,23.4741,120600.0
2009-01-02 15:40:00,34.66,34.83,34.65,34.77,375600.0,23.4809,23.5961,23.4741,23.5554,375600.0
2009-01-02 15:50:00,34.77,34.85,34.67,34.68,490000.0,23.5554,23.6096,23.4877,23.4945,490000.0
2009-01-05 09:30:00,34.55,34.62,34.4,34.51,183800.0,23.4064,23.4538,23.3048,23.3793,183800.0
2009-01-05 09:40:00,34.51,34.59,34.49,34.49,102400.0,23.3793,23.4335,23.3658,23.3658,102400.0
2009-01-05 09:50:00,34.49,34.57,34.46,34.49,204600.0,23.3658,23.4199,23.3454,23.3658,204600.0
2009-01-05 10:00:00,34.5,34.54,34.3,34.44,228400.0,23.3725,23.3996,23.237,23.3319,228400.0
2009-01-05 10:10:00,34.44,34.48,34.34,34.35,110200.0,23.3319,23.359,23.2641,23.2709,110200.0
2009-01-05 10:20:00,34.35,34.44,34.32,34.44,312400.0,23.2709,23.3319,23.2506,23.3319,312400.0
2009-01-05 10:30:00,34.42,34.44,34.15,34.22,283000.0,23.3183,23.3319,23.1354,23.1828,283000.0
2009-01-05 10:40:00,34.22,34.33,34.21,34.31,92200.0,23.1828,23.2574,23.1761,23.2438,92200.0
2009-01-05 10:50:00,34.3,34.44,34.3,34.38,130400.0,23.237,23.3319,23.237,23.2912,130400.0
2009-01-05 11:00:00,34.39,34.42,34.34,34.37,84400.0,23.298,23.3183,23.2641,23.2845,84400.0
2009-01-05 11:10:00,34.37,34.42,34.31,34.34,53600.0,23.2845,23.3183,23.2438,23.2641,53600.0
2009-01-05 11:20:00,34.35,34.38,34.31,34.38,70800.0,23.2709,23.2912,23.2438,23.2912,70800.0
2009-01-05 11:30:00,34.37,34.4,34.33,34.38,81000.0,23.2845,23.3048,23.2574,23.2912,81000.0
2009-01-05 11:40:00,34.38,34.44,34.38,34.43,67000.0,23.2912,23.3319,23.2912,23.3251,67000.0
2009-01-05 11:50:00,34.44,34.48,34.4,34.4,77000.0,23.3319,23.359,23.3048,23.3048,77000.0
2009-01-05 12:00:00,34.39,34.4,34.26,34.26,113600.0,23.298,23.3048,23.2099,23.2099,113600.0
2009-01-05 12:10:00,34.26,34.31,34.23,34.3,126800.0,23.2099,23.2438,23.1896,23.237,126800.0
2009-01-05 12:20:00,34.3,34.31,34.25,34.27,71600.0,23.237,23.2438,23.2032,23.2167,71600.0
2009-01-05 12:30:00,34.27,34.29,34.15,34.17,116000.0,23.2167,23.2303,23.1354,23.149,116000.0
2009-01-05 12:40:00,34.17,34.19,34.13,34.13,77400.0,23.149,23.1625,23.1219,23.1219,77400.0
2009-01-05 12:50:00,34.14,34.16,34.03,34.14,197000.0,23.1286,23.1422,23.0541,23.1286,197000.0
2009-01-05 13:00:00,34.15,34.24,34.12,34.12,294600.0,23.1354,23.1964,23.1151,23.1151,294600.0
2009-01-05 13:10:00,34.12,34.19,34.1,34.17,111000.0,23.1151,23.1625,23.1015,23.149,111000.0
2009-01-05 13:20:00,34.18,34.28,34.15,34.18,145400.0,23.1557,23.2235,23.1354,23.1557,145400.0
2009-01-05 13:30:00,34.17,34.2,34.1,34.13,96600.0,23.149,23.1693,23.1015,23.1219,96600.0
2009-01-05 13:40:00,34.13,34.25,34.09,34.17,119400.0,23.1219,23.2032,23.0948,23.149,119400.0
2009-01-05 13:50:00,34.17,34.32,34.16,34.21,150400.0,23.149,23.2506,23.1422,23.1761,150400.0
2009-01-05 14:00:00,34.21,34.25,34.09,34.09,247800.0,23.1761,23.2032,23.0948,23.0948,247800.0
2009-01-05 14:10:00,34.09,34.12,34.0,34.03,150400.0,23.0948,23.1151,23.0338,23.0541,150400.0
2009-01-05 14:20:00,34.02,34.04,33.92,33.94,204000.0,23.0473,23.0609,22.9796,22.9931,204000.0
2009-01-05 14:30:00,33.93,33.96,33.85,33.86,196200.0,22.9864,23.0067,22.9322,22.9389,196200.0
2009-01-05 14:40:00,33.86,33.92,33.8,33.83,153000.0,22.9389,22.9796,22.8983,22.9186,153000.0
2009-01-05 14:50:00,33.83,33.83,33.77,33.82,162200.0,22.9186,22.9186,22.878,22.9118,162200.0
2009-01-05 15:00:00,33.82,33.9,33.8,33.82,282800.0,22.9118,22.966,22.8983,22.9118,282800.0
2009-01-05 15:10:00,33.83,33.89,33.79,33.85,271200.0,22.9186,22.9593,22.8915,22.9322,271200.0
2009-01-05 15:20:00,33.85,33.88,33.77,33.81,235600.0,22.9322,22.9525,22.878,22.9051,235600.0
2009-01-05 15:30:00,33.81,33.92,33.77,33.88,208400.0,22.9051,22.9796,22.878,22.9525,208400.0
2009-01-05 15:40:00,33.87,34.01,33.87,33.92,398800.0,22.9457,23.0406,22.9457,22.9796,398800.0
2009-01-05 15:50:00,33.92,34.09,33.92,34.08,438000.0,22.9796,23.0948,22.9796,23.088,438000.0
2009-01-06 09:30:00,34.01,34.38,33.96,34.17,382400.0,23.0406,23.2912,23.0067,23.149,382400.0
2009-01-06 09:40:00,34.19,34.34,34.13,34.21,208200.0,23.1625,23.2641,23.1219,23.1761,208200.0
2009-01-06 09:50:00,34.21,34.25,34.13,34.17,247600.0,23.1761,23.2032,23.1219,23.149,247600.0
2009-01-06 10:00:00,34.17,34.24,34.09,34.09,186600.0,23.149,23.1964,23.0948,23.0948,186600.0
2009-01-06 10:10:00,34.1,34.13,34.02,34.08,134600.0,23.1015,23.1219,23.0473,23.088,134600.0
2009-01-06 10:20:00,34.09,34.09,33.96,33.96,243200.0,23.0948,23.0948,23.0067,23.0067,243200.0
2009-01-06 10:30:00,33.96,34.0,33.87,33.87,156600.0,23.0067,23.0338,22.9457,22.9457,156600.0
2009-01-06 10:40:00,33.87,33.88,33.67,33.67,201000.0,22.9457,22.9525,22.8102,22.8102,201000.0
2009-01-06 10:50:00,33.66,33.71,33.52,33.57,255000.0,22.8035,22.8373,22.7086,22.7425,255000.0
2009-01-06 11:00:00,33.56,33.58,33.32,33.34,286800.0,22.7357,22.7493,22.5731,22.5867,286800.0
2009-01-06 11:10:00,33.35,33.45,33.32,33.45,175800.0,22.5934,22.6612,22.5731,22.6612,175800.0
2009-01-06 11:20:00,33.46,33.5,33.35,33.37,230600.0,22.668,22.6951,22.5934,22.607,230600.0
2009-01-06 11:30:00,33.37,33.51,33.36,33.49,136600.0,22.607,22.7018,22.6002,22.6883,136600.0
2009-01-06 11:40:00,33.5,33.55,33.44,33.47,99600.0,22.6951,22.7289,22.6544,22.6747,99600.0
2009-01-06 11:50:00,33.48,33.51,33.44,33.51,299000.0,22.6815,22.7018,22.6544,22.7018,299000.0
2009-01-06 12:00:00,33.51,33.53,33.45,33.49,110200.0,22.7018,22.7154,22.6612,22.6883,110200.0
2009-01-06 12:10:00,33.48,33.53,33.45,33.46,130600.0,22.6815,22.7154,22.6612,22.668,130600.0
2009-01-06 12:20:00,33.46,33.56,33.45,33.46,87600.0,22.668,22.7357,22.6612,22.668,87600.0
2009-01-06 12:30:00,33.47,33.59,33.45,33.57,134200.0,22.6747,22.756,22.6612,22.7425,134200.0
2009-01-06 12:40:00,33.57,33.62,33.53,33.6,243200.0,22.7425,22.7764,22.7154,22.7628,243200.0
2009-01-06 12:50:00,33.6,33.6,33.52,33.54,109400.0,22.7628,22.7628,22.7086,22.7222,109400.0
2009-01-06 13:00:00,33.52,33.53,33.4,33.43,140400.0,22.7086,22.7154,22.6273,22.6476,140400.0
2009-01-06 13:10:00,33.41,33.45,33.35,33.36,121800.0,22.6341,22.6612,22.5934,22.6002,121800.0
2009-01-06 13:20:00,33.36,33.43,33.29,33.3,162000.0,22.6002,22.6476,22.5528,22.5596,162000.0
2009-01-06 13:30:00,33.3,33.31,33.23,33.24,172600.0,22.5596,22.5663,22.5121,22.5189,172600.0
2009-01-06 13:40:00,33.24,33.37,33.22,33.35,145000.0,22.5189,22.607,22.5054,22.5934,145000.0
2009-01-06 13:50:00,33.35,33.42,33.31,33.35,127200.0,22.5934,22.6409,22.5663,22.5934,127200.0
2009-01-06 14:00:00,33.35,33.4,33.26,33.4,158200.0,22.5934,22.6273,22.5325,22.6273,158200.0
2009-01-06 14:10:00,33.4,33.5,33.37,33.43,243800.0,22.6273,22.6951,22.607,22.6476,243800.0
2009-01-06 14:20:00,33.43,33.52,33.42,33.52,169800.0,22.6476,22.7086,22.6409,22.7086,169800.0
2009-01-06 14:30:00,33.52,33.55,33.46,33.52,153200.0,22.7086,22.7289,22.668,22.7086,153200.0
2009-01-06 14:40:00,33.52,33.67,33.51,33.65,125800.0,22.7086,22.8102,22.7018,22.7967,125800.0
2009-01-06 14:50:00,33.66,33.66,33.49,33.54,171400.0,22.8035,22.8035,22.6883,22.7222,171400.0
2009-01-06 15:00:00,33.53,33.56,33.41,33.42,218200.0,22.7154,22.7357,22.6341,22.6409,218200.0
2009-01-06 15:10:00,33.42,33.42,33.23,33.27,348000.0,22.6409,22.6409,22.5121,22.5392,348000.0
2009-01-06 15:20:00,33.28,33.33,33.23,33.27,294800.0,22.546,22.5799,22.5121,22.5392,294800.0
2009-01-06 15:30:00,33.27,33.28,33.16,33.19,450600.0,22.5392,22.546,22.4647,22.485,450600.0
2009-01-06 15:40:00,33.19,33.35,33.18,33.31,687400.0,22.485,22.5934,22.4783,22.5663,687400.0
2009-01-06 15:50:00,33.31,33.34,33.23,33.25,762000.0,22.5663,22.5867,22.5121,22.5257,762000.0
2009-01-07 09:30:00,32.93,33.23,32.9,32.99,329800.0,22.3089,22.5121,22.2886,22.3496,329800.0
2009-01-07 09:40:00,33.01,33.05,32.84,32.87,259400.0,22.3631,22.3902,22.2479,22.2683,259400.0
2009-01-07 09:50:00,32.88,33.21,32.88,33.14,146000.0,22.275,22.4986,22.275,22.4512,146000.0
2009-01-07 10:00:00,33.14,33.16,33.06,33.14,116800.0,22.4512,22.4647,22.397,22.4512,116800.0
2009-01-07 10:10:00,33.15,33.19,32.99,33.02,134600.0,22.4579,22.485,22.3496,22.3699,134600.0
2009-01-07 10:20:00,33.02,33.02,32.8,32.87,275200.0,22.3699,22.3699,22.2208,22.2683,275200.0
2009-01-07 10:30:00,32.85,32.88,32.8,32.84,295400.0,22.2547,22.275,22.2208,22.2479,295400.0
2009-01-07 10:40:00,32.84,32.86,32.82,32.86,158800.0,22.2479,22.2615,22.2344,22.2615,158800.0
2009-01-07 10:50:00,32.85,32.97,32.82,32.95,133200.0,22.2547,22.336,22.2344,22.3225,133200.0
2009-01-07 11:00:00,32.94,33.09,32.92,33.05,89000.0,22.3157,22.4173,22.3021,22.3902,89000.0
2009-01-07 11:10:00,33.05,33.06,33.01,33.01,75000.0,22.3902,22.397,22.3631,22.3631,75000.0
2009-01-07 11:20:00,33.01,33.09,32.99,33.07,78600.0,22.3631,22.4173,22.3496,22.4038,78600.0
2009-01-07 11:30:00,33.07,33.12,33.06,33.08,69200.0,22.4038,22.4376,22.397,22.4105,69200.0
2009-01-07 11:40:00,33.09,33.14,33.07,33.13,69200.0,22.4173,22.4512,22.4038,22.4444,69200.0
2009-01-07 11:50:00,33.13,33.15,33.01,33.05,109800.0,22.4444,22.4579,22.3631,22.3902,109800.0
2009-01-07 12:00:00,33.05,33.1,33.02,33.07,165200.0,22.3902,22.4241,22.3699,22.4038,165200.0
2009-01-07 12:10:00,33.07,33.12,33.02,33.08,98400.0,22.4038,22.4376,22.3699,22.4105,98400.0
2009-01-07 12:20:00,33.08,33.08,33.0,33.01,77400.0,22.4105,22.4105,22.3563,22.3631,77400.0
2009-01-07 12:30:00,33.01,33.08,33.0,33.05,341400.0,22.3631,22.4105,22.3563,22.3902,341400.0
2009-01-07 12:40:00,33.05,33.06,32.99,33.02,55000.0,22.3902,22.397,22.3496,22.3699,55000.0
2009-01-07 12:50:00,33.02,33.05,32.98,33.01,48800.0,22.3699,22.3902,22.3428,22.3631,48800.0
2009-01-07 13:00:00,33.01,33.06,32.99,33.05,60600.0,22.3631,22.397,22.3496,22.3902,60600.0
2009-01-07 13:10:00,33.04,33.07,32.99,33.06,129400.0,22.3834,22.4038,22.3496,22.397,129400.0
2009-01-07 13:20:00,33.05,33.05,32.99,33.0,187200.0,22.3902,22.3902,22.3496,22.3563,187200.0
2009-01-07 13:30:00,32.99,33.04,32.98,32.99,154600.0,22.3496,22.3834,22.3428,22.3496,154600.0
2009-01-07 13:40:00,32.99,32.99,32.87,32.88,110000.0,22.3496,22.3496,22.2683,22.275,110000.0
2009-01-07 13:50:00,32.88,32.92,32.85,32.88,132600.0,22.275,22.3021,22.2547,22.275,132600.0
2009-01-07 14:00:00,32.87,32.88,32.83,32.85,82000.0,22.2683,22.275,22.2412,22.2547,82000.0
2009-01-07 14:10:00,32.85,32.92,32.81,32.84,90800.0,22.2547,22.3021,22.2276,22.2479,90800.0
2009-01-07 14:20:00,32.82,32.9,32.8,32.86,74000.0,22.2344,22.2886,22.2208,22.2615,74000.0
2009-01-07 14:30:00,32.87,32.94,32.86,32.91,69200.0,22.2683,22.3157,22.2615,22.2954,69200.0
2009-01-07 14:40:00,32.91,32.96,32.86,32.9,88600.0,22.2954,22.3292,22.2615,22.2886,88600.0
2009-01-07 14:50:00,32.9,32.9,32.83,32.85,97000.0,22.2886,22.2886,22.2412,22.2547,97000.0
2009-01-07 15:00:00,32.85,32.87,32.79,32.85,171800.0,22.2547,22.2683,22.2141,22.2547,171800.0
2009-01-07 15:10:00,32.85,32.9,32.8,32.89,119600.0,22.2547,22.2886,22.2208,22.2818,119600.0
2009-01-07 15:20:00,32.89,32.91,32.79,32.85,143200.0,22.2818,22.2954,22.2141,22.2547,143200.0
2009-01-07 15:30:00,32.85,32.9,32.8,32.85,161600.0,22.2547,22.2886,22.2208,22.2547,161600.0
2009-01-07 15:40:00,32.85,32.94,32.83,32.9,189400.0,22.2547,22.3157,22.2412,22.2886,189400.0
2009-01-07 15:50:00,32.9,32.98,32.85,32.97,364400.0,22.2886,22.3428,22.2547,22.336,364400.0
2009-01-08 09:30:00,32.88,33.1,32.79,32.8,138600.0,22.275,22.4241,22.2141,22.2208,138600.0
2009-01-08 09:40:00,32.83,32.87,32.58,32.66,149000.0,22.2412,22.2683,22.0718,22.126,149000.0
2009-01-08 09:50:00,32.67,32.78,32.56,32.63,241200.0,22.1328,22.2073,22.0582,22.1057,241200.0
2009-01-08 10:00:00,32.63,32.65,32.58,32.58,351600.0,22.1057,22.1192,22.0718,22.0718,351600.0
2009-01-08 10:10:00,32.58,32.58,32.51,32.52,265800.0,22.0718,22.0718,22.0244,22.0311,265800.0
2009-01-08 10:20:00,32.52,32.67,32.51,32.66,106200.0,22.0311,22.1328,22.0244,22.126,106200.0
2009-01-08 10:30:00,32.65,32.77,32.59,32.73,90800.0,22.1192,22.2005,22.0786,22.1734,90800.0
2009-01-08 10:40:00,32.72,32.9,32.71,32.82,184800.0,22.1666,22.2886,22.1599,22.2344,184800.0
2009-01-08 10:50:00,32.82,32.83,32.79,32.8,186000.0,22.2344,22.2412,22.2141,22.2208,186000.0
2009-01-08 11:00:00,32.79,32.83,32.66,32.66,271200.0,22.2141,22.2412,22.126,22.126,271200.0
2009-01-08 11:10:00,32.66,32.71,32.58,32.64,76800.0,22.126,22.1599,22.0718,22.1124,76800.0
2009-01-08 11:20:00,32.65,32.69,32.47,32.49,141200.0,22.1192,22.1463,21.9973,22.0108,141200.0
2009-01-08 11:30:00,32.49,32.54,32.45,32.52,136400.0,22.0108,22.0447,21.9837,22.0311,136400.0
2009-01-08 11:40:00,32.53,32.6,32.52,32.59,61000.0,22.0379,22.0853,22.0311,22.0786,61000.0
2009-01-08 11:50:00,32.59,32.77,32.57,32.76,240800.0,22.0786,22.2005,22.065,22.1937,240800.0
2009-01-08 12:00:00,32.77,32.83,32.77,32.83,158400.0,22.2005,22.2412,22.2005,22.2412,158400.0
2009-01-08 12:10:00,32.81,32.88,32.78,32.78,53200.0,22.2276,22.275,22.2073,22.2073,53200.0
2009-01-08 12:20:00,32.78,32.84,32.78,32.83,146800.0,22.2073,22.2479,22.2073,22.2412,146800.0
2009-01-08 12:30:00,32.83,32.85,32.76,32.77,88000.0,22.2412,22.2547,22.1937,22.2005,88000.0
2009-01-08 12:40:00,32.77,32.77,32.7,32.73,110600.0,22.2005,22.2005,22.1531,22.1734,110600.0
2009-01-08 12:50:00,32.73,32.79,32.62,32.63,137000.0,22.1734,22.2141,22.0989,22.1057,137000.0
2009-01-08 13:00:00,32.63,32.63,32.55,32.55,91600.0,22.1057,22.1057,22.0515,22.0515,91600.0
2009-01-08 13:10:00,32.55,32.58,32.52,32.53,271200.0,22.0515,22.0718,22.0311,22.0379,271200.0
2009-01-08 13:20:00,32.53,32.56,32.46,32.51,204400.0,22.0379,22.0582,21.9905,22.0244,204400.0
2009-01-08 13:30:00,32.5,32.55,32.49,32.52,199000.0,22.0176,22.0515,22.0108,22.0311,199000.0
2009-01-08 13:40:00,32.52,32.52,32.45,32.47,194600.0,22.0311,22.0311,21.9837,21.9973,194600.0
2009-01-08 13:50:00,32.48,32.49,32.4,32.49,161600.0,22.004,22.0108,21.9499,22.0108,161600.0
2009-01-08 14:00:00,32.49,32.54,32.46,32.52,88400.0,22.0108,22.0447,21.9905,22.0311,88400.0
2009-01-08 14:10:00,32.52,32.63,32.49,32.61,132400.0,22.0311,22.1057,22.0108,22.0921,132400.0
2009-01-08 14:20:00,32.62,32.67,32.59,32.6,120600.0,22.0989,22.1328,22.0786,22.0853,120600.0
2009-01-08 14:30:00,32.61,32.62,32.53,32.62,110400.0,22.0921,22.0989,22.0379,22.0989,110400.0
2009-01-08 14:40:00,32.62,32.77,32.59,32.72,166000.0,22.0989,22.2005,22.0786,22.1666,166000.0
2009-01-08 14:50:00,32.73,32.8,32.73,32.76,134200.0,22.1734,22.2208,22.1734,22.1937,134200.0
2009-01-08 15:00:00,32.75,32.8,32.6,32.6,189400.0,22.187,22.2208,22.0853,22.0853,189400.0
2009-01-08 15:10:00,32.61,32.66,32.58,32.62,186800.0,22.0921,22.126,22.0718,22.0989,186800.0
2009-01-08 15:20:00,32.6,32.66,32.55,32.62,169000.0,22.0853,22.126,22.0515,22.0989,169000.0
2009-01-08 15:30:00,32.63,32.67,32.56,32.6,263000.0,22.1057,22.1328,22.0582,22.0853,263000.0
2009-01-08 15:40:00,32.6,32.74,32.6,32.7,360400.0,22.0853,22.1802,22.0853,22.1531,360400.0
2009-01-08 15:50:00,32.7,32.81,32.65,32.8,392600.0,22.1531,22.2276,22.1192,22.2208,392600.0
2009-01-09 09:30:00,32.89,32.99,32.69,32.94,219800.0,22.2818,22.3496,22.1463,22.3157,219800.0
2009-01-09 09:40:00,32.94,32.95,32.5,32.52,152400.0,22.3157,22.3225,22.0176,22.0311,152400.0
2009-01-09 09:50:00,32.52,32.54,32.38,32.47,138000.0,22.0311,22.0447,21.9363,21.9973,138000.0
2009-01-09 10:00:00,32.47,32.64,32.45,32.6,126800.0,21.9973,22.1124,21.9837,22.0853,126800.0
2009-01-09 10:10:00,32.61,32.63,32.49,32.53,127600.0,22.0921,22.1057,22.0108,22.0379,127600.0
2009-01-09 10:20:00,32.52,32.68,32.5,32.66,281600.0,22.0311,22.1395,22.0176,22.126,281600.0
2009-01-09 10:30:00,32.67,32.78,32.63,32.72,321600.0,22.1328,22.2073,22.1057,22.1666,321600.0
2009-01-09 10:40:00,32.71,32.9,32.69,32.88,253800.0,22.1599,22.2886,22.1463,22.275,253800.0
2009-01-09 10:50:00,32.89,32.93,32.8,32.88,119600.0,22.2818,22.3089,22.2208,22.275,119600.0
2009-01-09 11:00:00,32.9,32.9,32.77,32.77,69000.0,22.2886,22.2886,22.2005,22.2005,69000.0
2009-01-09 11:10:00,32.78,32.8,32.67,32.76,79800.0,22.2073,22.2208,22.1328,22.1937,79800.0
2009-01-09 11:20:00,32.77,32.84,32.72,32.83,323000.0,22.2005,22.2479,22.1666,22.2412,323000.0
2009-01-09 11:30:00,32.83,32.87,32.74,32.77,81400.0,22.2412,22.2683,22.1802,22.2005,81400.0
2009-01-09 11:40:00,32.77,32.77,32.61,32.63,74400.0,22.2005,22.2005,22.0921,22.1057,74400.0
2009-01-09 11:50:00,32.62,32.71,32.58,32.67,61600.0,22.0989,22.1599,22.0718,22.1328,61600.0
2009-01-09 12:00:00,32.67,32.75,32.62,32.73,95800.0,22.1328,22.187,22.0989,22.1734,95800.0
2009-01-09 12:10:00,32.73,32.75,32.69,32.74,96400.0,22.1734,22.187,22.1463,22.1802,96400.0
2009-01-09 12:20:00,32.74,32.75,32.7,32.72,47400.0,22.1802,22.187,22.1531,22.1666,47400.0
2009-01-09 12:30:00,32.68,32.77,32.67,32.73,79800.0,22.1395,22.2005,22.1328,22.1734,79800.0
2009-01-09 12:40:00,32.74,32.75,32.69,32.71,59200.0,22.1802,22.187,22.1463,22.1599,59200.0
2009-01-09 12:50:00,32.7,32.74,32.7,32.73,60000.0,22.1531,22.1802,22.1531,22.1734,60000.0
2009-01-09 13:00:00,32.73,32.77,32.68,32.72,150400.0,22.1734,22.2005,22.1395,22.1666,150400.0
2009-01-09 13:10:00,32.71,32.77,32.7,32.74,184400.0,22.1599,22.2005,22.1531,22.1802,184400.0
2009-01-09 13:20:00,32.74,32.77,32.66,32.68,125400.0,22.1802,22.2005,22.126,22.1395,125400.0
2009-01-09 13:30:00,32.69,32.74,32.63,32.7,64800.0,22.1463,22.1802,22.1057,22.1531,64800.0
2009-01-09 13:40:00,32.7,32.73,32.67,32.71,81200.0,22.1531,22.1734,22.1328,22.1599,81200.0
2009-01-09 13:50:00,32.71,32.72,32.63,32.68,68800.0,22.1599,22.1666,22.1057,22.1395,68800.0
2009-01-09 14:00:00,32.68,32.77,32.66,32.68,106400.0,22.1395,22.2005,22.126,22.1395,106400.0
2009-01-09 14:10:00,32.67,32.69,32.6,32.6,152400.0,22.1328,22.1463,22.0853,22.0853,152400.0
2009-01-09 14:20:00,32.6,32.62,32.52,32.52,202600.0,22.0853,22.0989,22.0311,22.0311,202600.0
2009-01-09 14:30:00,32.52,32.6,32.52,32.59,204200.0,22.0311,22.0853,22.0311,22.0786,204200.0
2009-01-09 14:40:00,32.59,32.59,32.49,32.49,176400.0,22.0786,22.0786,22.0108,22.0108,176400.0
2009-01-09 14:50:00,32.49,32.59,32.48,32.57,157800.0,22.0108,22.0786,22.004,22.065,157800.0
2009-01-09 15:00:00,32.56,32.57,32.44,32.44,305400.0,22.0582,22.065,21.9769,21.9769,305400.0
2009-01-09 15:10:00,32.44,32.59,32.42,32.58,272800.0,21.9769,22.0786,21.9634,22.0718,272800.0
2009-01-09 15:20:00,32.58,32.58,32.43,32.49,172400.0,22.0718,22.0718,21.9702,22.0108,172400.0
2009-01-09 15:30:00,32.49,32.64,32.48,32.58,239000.0,22.0108,22.1124,22.004,22.0718,239000.0
2009-01-09 15:40:00,32.58,32.61,32.52,32.55,359800.0,22.0718,22.0921,22.0311,22.0515,359800.0
2009-01-09 15:50:00,32.56,32.61,32.4,32.46,557000.0,22.0582,22.0921,21.9499,21.9905,557000.0
2009-01-12 09:30:00,32.59,32.73,32.4,32.69,272800.0,22.0786,22.1734,21.9499,22.1463,272800.0
2009-01-12 09:40:00,32.68,32.73,32.58,32.68,82600.0,22.1395,22.1734,22.0718,22.1395,82600.0
2009-01-12 09:50:00,32.65,32.73,32.58,32.73,83600.0,22.1192,22.1734,22.0718,22.1734,83600.0
2009-01-12 10:00:00,32.73,32.77,32.63,32.76,200800.0,22.1734,22.2005,22.1057,22.1937,200800.0
2009-01-12 10:10:00,32.75,32.77,32.63,32.64,109200.0,22.187,22.2005,22.1057,22.1124,109200.0
2009-01-12 10:20:00,32.65,32.78,32.6,32.76,177200.0,22.1192,22.2073,22.0853,22.1937,177200.0
2009-01-12 10:30:00,32.76,32.76,32.66,32.71,151800.0,22.1937,22.1937,22.126,22.1599,151800.0
2009-01-12 10:40:00,32.71,32.77,32.7,32.76,117000.0,22.1599,22.2005,22.1531,22.1937,117000.0
2009-01-12 10:50:00,32.76,32.79,32.75,32.75,175000.0,22.1937,22.2141,22.187,22.187,175000.0
2009-01-12 11:00:00,32.75,32.76,32.63,32.65,185800.0,22.187,22.1937,22.1057,22.1192,185800.0
2009-01-12 11:10:00,32.66,32.76,32.65,32.72,132000.0,22.126,22.1937,22.1192,22.1666,132000.0
2009-01-12 11:20:00,32.72,32.78,32.69,32.76,168800.0,22.1666,22.2073,22.1463,22.1937,168800.0
2009-01-12 11:30:00,32.77,32.8,32.74,32.77,160400.0,22.2005,22.2208,22.1802,22.2005,160400.0
2009-01-12 11:40:00,32.76,32.82,32.74,32.75,75800.0,22.1937,22.2344,22.1802,22.187,75800.0
2009-01-12 11:50:00,32.76,32.79,32.71,32.72,83600.0,22.1937,22.2141,22.1599,22.1666,83600.0
2009-01-12 12:00:00,32.72,32.76,32.7,32.73,139000.0,22.1666,22.1937,22.1531,22.1734,139000.0
2009-01-12 12:10:00,32.73,32.81,32.73,32.8,81600.0,22.1734,22.2276,22.1734,22.2208,81600.0
2009-01-12 12:20:00,32.81,32.83,32.75,32.76,62000.0,22.2276,22.2412,22.187,22.1937,62000.0
2009-01-12 12:30:00,32.75,32.77,32.74,32.77,99000.0,22.187,22.2005,22.1802,22.2005,99000.0
2009-01-12 12:40:00,32.77,32.8,32.75,32.79,50600.0,22.2005,22.2208,22.187,22.2141,50600.0
2009-01-12 12:50:00,32.78,32.86,32.76,32.85,90600.0,22.2073,22.2615,22.1937,22.2547,90600.0
2009-01-12 13:00:00,32.85,32.87,32.74,32.87,174400.0,22.2547,22.2683,22.1802,22.2683,174400.0
2009-01-12 13:10:00,32.88,32.89,32.77,32.85,125000.0,22.275,22.2818,22.2005,22.2547,125000.0
2009-01-12 13:20:00,32.85,32.85,32.77,32.82,39000.0,22.2547,22.2547,22.2005,22.2344,39000.0
2009-01-12 13:30:00,32.82,32.82,32.76,32.77,72400.0,22.2344,22.2344,22.1937,22.2005,72400.0
2009-01-12 13:40:00,32.77,32.93,32.75,32.91,108400.0,22.2005,22.3089,22.187,22.2954,108400.0
2009-01-12 13:50:00,32.91,32.93,32.8,32.82,89000.0,22.2954,22.3089,22.2208,22.2344,89000.0
2009-01-12 14:00:00,32.82,32.82,32.73,32.78,111200.0,22.2344,22.2344,22.1734,22.2073,111200.0
2009-01-12 14:10:00,32.78,32.88,32.76,32.87,93800.0,22.2073,22.275,22.1937,22.2683,93800.0
2009-01-12 14:20:00,32.87,32.89,32.81,32.83,57400.0,22.2683,22.2818,22.2276,22.2412,57400.0
2009-01-12 14:30:00,32.82,32.84,32.75,32.77,89200.0,22.2344,22.2479,22.187,22.2005,89200.0
2009-01-12 14:40:00,32.77,32.79,32.73,32.76,111400.0,22.2005,22.2141,22.1734,22.1937,111400.0
2009-01-12 14:50:00,32.76,32.81,32.74,32.77,86800.0,22.1937,22.2276,22.1802,22.2005,86800.0
2009-01-12 15:00:00,32.77,32.83,32.67,32.76,129800.0,22.2005,22.2412,22.1328,22.1937,129800.0
2009-01-12 15:10:00,32.75,32.75,32.63,32.7,299800.0,22.187,22.187,22.1057,22.1531,299800.0
2009-01-12 15:20:00,32.7,32.77,32.67,32.68,250000.0,22.1531,22.2005,22.1328,22.1395,250000.0
2009-01-12 15:30:00,32.67,32.7,32.58,32.65,276200.0,22.1328,22.1531,22.0718,22.1192,276200.0
2009-01-12 15:40:00,32.65,32.7,32.58,32.67,416600.0,22.1192,22.1531,22.0718,22.1328,416600.0
2009-01-12 15:50:00,32.67,32.81,32.65,32.76,560600.0,22.1328,22.2276,22.1192,22.1937,560600.0
2009-01-13 09:30:00,32.83,33.04,32.77,32.77,390400.0,22.2412,22.3834,22.2005,22.2005,390400.0
2009-01-13 09:40:00,32.77,32.77,32.69,32.74,268800.0,22.2005,22.2005,22.1463,22.1802,268800.0
2009-01-13 09:50:00,32.74,32.78,32.63,32.7,167800.0,22.1802,22.2073,22.1057,22.1531,167800.0
2009-01-13 10:00:00,32.71,32.86,32.69,32.81,228200.0,22.1599,22.2615,22.1463,22.2276,228200.0
2009-01-13 10:10:00,32.81,32.85,32.72,32.79,182800.0,22.2276,22.2547,22.1666,22.2141,182800.0
2009-01-13 10:20:00,32.77,32.85,32.73,32.8,129600.0,22.2005,22.2547,22.1734,22.2208,129600.0
2009-01-13 10:30:00,32.8,32.82,32.71,32.74,154000.0,22.2208,22.2344,22.1599,22.1802,154000.0
2009-01-13 10:40:00,32.74,32.82,32.73,32.79,95800.0,22.1802,22.2344,22.1734,22.2141,95800.0
2009-01-13 10:50:00,32.79,32.83,32.74,32.74,148200.0,22.2141,22.2412,22.1802,22.1802,148200.0
2009-01-13 11:00:00,32.74,32.79,32.69,32.77,135000.0,22.1802,22.2141,22.1463,22.2005,135000.0
2009-01-13 11:10:00,32.77,32.77,32.63,32.63,126400.0,22.2005,22.2005,22.1057,22.1057,126400.0
2009-01-13 11:20:00,32.62,32.66,32.58,32.63,142000.0,22.0989,22.126,22.0718,22.1057,142000.0
2009-01-13 11:30:00,32.62,32.76,32.6,32.73,193000.0,22.0989,22.1937,22.0853,22.1734,193000.0
2009-01-13 11:40:00,32.73,32.8,32.6,32.6,206200.0,22.1734,22.2208,22.0853,22.0853,206200.0
2009-01-13 11:50:00,32.6,32.63,32.49,32.6,233600.0,22.0853,22.1057,22.0108,22.0853,233600.0
2009-01-13 12:00:00,32.6,32.61,32.36,32.4,182000.0,22.0853,22.0921,21.9228,21.9499,182000.0
2009-01-13 12:10:00,32.4,32.44,32.34,32.41,192200.0,21.9499,21.9769,21.9092,21.9566,192200.0
2009-01-13 12:20:00,32.41,32.45,32.38,32.42,62400.0,21.9566,21.9837,21.9363,21.9634,62400.0
2009-01-13 12:30:00,32.44,32.47,32.41,32.43,61800.0,21.9769,21.9973,21.9566,21.9702,61800.0
2009-01-13 12:40:00,32.43,32.43,32.33,32.36,172200.0,21.9702,21.9702,21.9024,21.9228,172200.0
2009-01-13 12:50:00,32.36,32.4,32.34,32.34,82800.0,21.9228,21.9499,21.9092,21.9092,82800.0
2009-01-13 13:00:00,32.34,32.34,32.22,32.22,223200.0,21.9092,21.9092,21.8279,21.8279,223200.0
2009-01-13 13:10:00,32.23,32.24,32.18,32.19,157800.0,21.8347,21.8415,21.8008,21.8076,157800.0
2009-01-13 13:20:00,32.18,32.19,32.13,32.16,97400.0,21.8008,21.8076,21.7669,21.7873,97400.0
2009-01-13 13:30:00,32.16,32.19,32.09,32.19,183000.0,21.7873,21.8076,21.7398,21.8076,183000.0
2009-01-13 13:40:00,32.19,32.21,32.09,32.17,90200.0,21.8076,21.8211,21.7398,21.794,90200.0
2009-01-13 13:50:00,32.17,32.21,32.09,32.11,94600.0,21.794,21.8211,21.7398,21.7534,94600.0
2009-01-13 14:00:00,32.12,32.19,32.1,32.18,97000.0,21.7602,21.8076,21.7466,21.8008,97000.0
2009-01-13 14:10:00,32.17,32.25,32.16,32.25,108200.0,21.794,21.8482,21.7873,21.8482,108200.0
2009-01-13 14:20:00,32.25,32.26,32.08,32.09,270800.0,21.8482,21.855,21.7331,21.7398,270800.0
2009-01-13 14:30:00,32.1,32.21,32.09,32.14,136200.0,21.7466,21.8211,21.7398,21.7737,136200.0
2009-01-13 14:40:00,32.14,32.22,32.12,32.15,238800.0,21.7737,21.8279,21.7602,21.7805,238800.0
2009-01-13 14:50:00,32.15,32.23,32.1,32.19,240600.0,21.7805,21.8347,21.7466,21.8076,240600.0
2009-01-13 15:00:00,32.19,32.24,32.11,32.11,323000.0,21.8076,21.8415,21.7534,21.7534,323000.0
2009-01-13 15:10:00,32.1,32.13,32.04,32.06,189600.0,21.7466,21.7669,21.706,21.7195,189600.0
2009-01-13 15:20:00,32.06,32.11,32.04,32.08,182200.0,21.7195,21.7534,21.706,21.7331,182200.0
2009-01-13 15:30:00,32.08,32.21,32.0,32.19,300600.0,21.7331,21.8211,21.6789,21.8076,300600.0
2009-01-13 15:40:00,32.18,32.34,32.15,32.33,338600.0,21.8008,21.9092,21.7805,21.9024,338600.0
2009-01-13 15:50:00,32.34,32.37,32.18,32.2,493400.0,21.9092,21.9295,21.8008,21.8144,493400.0
2009-01-14 09:30:00,32.06,32.13,31.7,31.78,244400.0,21.7195,21.7669,21.4756,21.5298,244400.0
2009-01-14 09:40:00,31.8,31.83,31.59,31.6,257600.0,21.5434,21.5637,21.4011,21.4079,257600.0
2009-01-14 09:50:00,31.6,31.61,31.51,31.56,234800.0,21.4079,21.4147,21.3469,21.3808,234800.0
2009-01-14 10:00:00,31.56,31.6,31.49,31.54,182200.0,21.3808,21.4079,21.3334,21.3672,182200.0
2009-01-14 10:10:00,31.54,31.55,31.33,31.36,291200.0,21.3672,21.374,21.225,21.2453,291200.0
2009-01-14 10:20:00,31.36,31.54,31.36,31.4,167200.0,21.2453,21.3672,21.2453,21.2724,167200.0
2009-01-14 10:30:00,31.4,31.4,31.25,31.34,132600.0,21.2724,21.2724,21.1708,21.2317,132600.0
2009-01-14 10:40:00,31.35,31.35,31.17,31.18,211400.0,21.2385,21.2385,21.1166,21.1233,211400.0
2009-01-14 10:50:00,31.2,31.24,31.15,31.22,190000.0,21.1369,21.164,21.103,21.1504,190000.0
2009-01-14 11:00:00,31.23,31.24,31.13,31.17,149200.0,21.1572,21.164,21.0895,21.1166,149200.0
2009-01-14 11:10:00,31.16,31.21,31.1,31.2,176000.0,21.1098,21.1437,21.0691,21.1369,176000.0
2009-01-14 11:20:00,31.2,31.35,31.19,31.25,227200.0,21.1369,21.2385,21.1301,21.1708,227200.0
2009-01-14 11:30:00,31.25,31.29,31.24,31.26,71200.0,21.1708,21.1979,21.164,21.1775,71200.0
2009-01-14 11:40:00,31.28,31.33,31.25,31.32,120200.0,21.1911,21.225,21.1708,21.2182,120200.0
2009-01-14 11:50:00,31.32,31.38,31.3,31.3,115200.0,21.2182,21.2588,21.2046,21.2046,115200.0
2009-01-14 12:00:00,31.3,31.4,31.29,31.38,162800.0,21.2046,21.2724,21.1979,21.2588,162800.0
2009-01-14 12:10:00,31.38,31.39,31.31,31.33,117200.0,21.2588,21.2656,21.2114,21.225,117200.0
2009-01-14 12:20:00,31.33,31.36,31.27,31.3,63800.0,21.225,21.2453,21.1843,21.2046,63800.0
2009-01-14 12:30:00,31.29,31.37,31.28,31.33,82000.0,21.1979,21.2521,21.1911,21.225,82000.0
2009-01-14 12:40:00,31.33,31.39,31.31,31.37,95600.0,21.225,21.2656,21.2114,21.2521,95600.0
2009-01-14 12:50:00,31.39,31.48,31.38,31.43,117000.0,21.2656,21.3266,21.2588,21.2927,117000.0
2009-01-14 13:00:00,31.44,31.47,31.38,31.4,103600.0,21.2995,21.3198,21.2588,21.2724,103600.0
2009-01-14 13:10:00,31.4,31.42,31.34,31.39,110600.0,21.2724,21.2859,21.2317,21.2656,110600.0
2009-01-14 13:20:00,31.38,31.4,31.31,31.33,131600.0,21.2588,21.2724,21.2114,21.225,131600.0
2009-01-14 13:30:00,31.34,31.37,31.31,31.34,67800.0,21.2317,21.2521,21.2114,21.2317,67800.0
2009-01-14 13:40:00,31.34,31.36,31.31,31.34,86000.0,21.2317,21.2453,21.2114,21.2317,86000.0
2009-01-14 13:50:00,31.35,31.36,31.3,31.34,67600.0,21.2385,21.2453,21.2046,21.2317,67600.0
2009-01-14 14:00:00,31.34,31.4,31.31,31.39,82400.0,21.2317,21.2724,21.2114,21.2656,82400.0
2009-01-14 14:10:00,31.39,31.46,31.36,31.42,222000.0,21.2656,21.313,21.2453,21.2859,222000.0
2009-01-14 14:20:00,31.42,31.45,31.36,31.4,165000.0,21.2859,21.3063,21.2453,21.2724,165000.0
2009-01-14 14:30:00,31.4,31.53,31.39,31.4,159400.0,21.2724,21.3605,21.2656,21.2724,159400.0
2009-01-14 14:40:00,31.4,31.43,31.36,31.37,144600.0,21.2724,21.2927,21.2453,21.2521,144600.0
2009-01-14 14:50:00,31.36,31.41,31.33,31.37,106400.0,21.2453,21.2792,21.225,21.2521,106400.0
2009-01-14 15:00:00,31.36,31.36,31.22,31.35,284600.0,21.2453,21.2453,21.1504,21.2385,284600.0
2009-01-14 15:10:00,31.35,31.36,31.21,31.31,149600.0,21.2385,21.2453,21.1437,21.2114,149600.0
2009-01-14 15:20:00,31.3,31.4,31.3,31.32,171000.0,21.2046,21.2724,21.2046,21.2182,171000.0
2009-01-14 15:30:00,31.33,31.44,31.3,31.3,169000.0,21.225,21.2995,21.2046,21.2046,169000.0
2009-01-14 15:40:00,31.31,31.38,31.24,31.35,311200.0,21.2114,21.2588,21.164,21.2385,311200.0
2009-01-14 15:50:00,31.35,31.49,31.35,31.43,516200.0,21.2385,21.3334,21.2385,21.2927,516200.0
2009-01-15 09:30:00,31.37,31.4,31.14,31.35,179200.0,21.2521,21.2724,21.0962,21.2385,179200.0
2009-01-15 09:40:00,31.35,31.47,31.24,31.29,113800.0,21.2385,21.3198,21.164,21.1979,113800.0
2009-01-15 09:50:00,31.29,31.45,31.22,31.43,162400.0,21.1979,21.3063,21.1504,21.2927,162400.0
2009-01-15 10:00:00,31.43,31.49,31.27,31.34,155600.0,21.2927,21.3334,21.1843,21.2317,155600.0
2009-01-15 10:10:00,31.36,31.38,31.27,31.36,99400.0,21.2453,21.2588,21.1843,21.2453,99400.0
2009-01-15 10:20:00,31.36,31.4,31.29,31.36,152200.0,21.2453,21.2724,21.1979,21.2453,152200.0
2009-01-15 10:30:00,31.36,31.43,31.34,31.36,87200.0,21.2453,21.2927,21.2317,21.2453,87200.0
2009-01-15 10:40:00,31.37,31.4,31.33,31.38,138200.0,21.2521,21.2724,21.225,21.2588,138200.0
2009-01-15 10:50:00,31.38,31.38,31.35,31.36,94200.0,21.2588,21.2588,21.2385,21.2453,94200.0
2009-01-15 11:00:00,31.35,31.4,31.32,31.33,158200.0,21.2385,21.2724,21.2182,21.225,158200.0
2009-01-15 11:10:00,31.32,31.33,31.22,31.24,73400.0,21.2182,21.225,21.1504,21.164,73400.0
2009-01-15 11:20:00,31.24,31.31,31.23,31.27,74000.0,21.164,21.2114,21.1572,21.1843,74000.0
2009-01-15 11:30:00,31.28,31.28,31.16,31.16,117600.0,21.1911,21.1911,21.1098,21.1098,117600.0
2009-01-15 11:40:00,31.17,31.17,31.14,31.14,78400.0,21.1166,21.1166,21.0962,21.0962,78400.0
2009-01-15 11:50:00,31.15,31.18,31.13,31.16,94200.0,21.103,21.1233,21.0895,21.1098,94200.0
2009-01-15 12:00:00,31.16,31.19,31.05,31.06,102600.0,21.1098,21.1301,21.0353,21.042,102600.0
2009-01-15 12:10:00,31.06,31.15,31.03,31.12,125200.0,21.042,21.103,21.0217,21.0827,125200.0
2009-01-15 12:20:00,31.11,31.12,30.99,31.04,77800.0,21.0759,21.0827,20.9946,21.0285,77800.0
2009-01-15 12:30:00,31.06,31.06,30.84,30.84,207200.0,21.042,21.042,20.893,20.893,207200.0
2009-01-15 12:40:00,30.85,30.92,30.85,30.9,71600.0,20.8998,20.9472,20.8998,20.9337,71600.0
2009-01-15 12:50:00,30.9,30.91,30.84,30.88,129600.0,20.9337,20.9404,20.893,20.9201,129600.0
2009-01-15 13:00:00,30.89,31.03,30.89,30.97,236400.0,20.9269,21.0217,20.9269,20.9811,236400.0
2009-01-15 13:10:00,30.96,31.05,30.92,31.0,141600.0,20.9743,21.0353,20.9472,21.0014,141600.0
2009-01-15 13:20:00,31.0,31.11,30.94,31.09,154400.0,21.0014,21.0759,20.9608,21.0624,154400.0
2009-01-15 13:30:00,31.09,31.1,31.03,31.07,173400.0,21.0624,21.0691,21.0217,21.0488,173400.0
2009-01-15 13:40:00,31.07,31.09,31.02,31.05,114600.0,21.0488,21.0624,21.0149,21.0353,114600.0
2009-01-15 13:50:00,31.06,31.27,31.05,31.17,212200.0,21.042,21.1843,21.0353,21.1166,212200.0
2009-01-15 14:00:00,31.18,31.43,31.17,31.35,284000.0,21.1233,21.2927,21.1166,21.2385,284000.0
2009-01-15 14:10:00,31.36,31.42,31.32,31.35,183000.0,21.2453,21.2859,21.2182,21.2385,183000.0
2009-01-15 14:20:00,31.36,31.49,31.31,31.43,160200.0,21.2453,21.3334,21.2114,21.2927,160200.0
2009-01-15 14:30:00,31.43,31.56,31.4,31.49,154000.0,21.2927,21.3808,21.2724,21.3334,154000.0
2009-01-15 14:40:00,31.49,31.63,31.45,31.52,169400.0,21.3334,21.4282,21.3063,21.3537,169400.0
2009-01-15 14:50:00,31.52,31.55,31.43,31.46,160200.0,21.3537,21.374,21.2927,21.313,160200.0
2009-01-15 15:00:00,31.46,31.5,31.34,31.38,139400.0,21.313,21.3401,21.2317,21.2588,139400.0
2009-01-15 15:10:00,31.39,31.44,31.36,31.43,159000.0,21.2656,21.2995,21.2453,21.2927,159000.0
2009-01-15 15:20:00,31.44,31.45,31.23,31.28,217400.0,21.2995,21.3063,21.1572,21.1911,217400.0
2009-01-15 15:30:00,31.28,31.37,31.23,31.34,267800.0,21.1911,21.2521,21.1572,21.2317,267800.0
2009-01-15 15:40:00,31.34,31.43,31.27,31.34,335800.0,21.2317,21.2927,21.1843,21.2317,335800.0
2009-01-15 15:50:00,31.35,31.49,31.35,31.49,422800.0,21.2385,21.3334,21.2385,21.3334,422800.0
2009-01-16 09:30:00,31.86,31.87,31.4,31.5,990600.0,21.584,21.5908,21.2724,21.3401,990600.0
2009-01-16 09:40:00,31.5,31.53,31.35,31.43,282000.0,21.3401,21.3605,21.2385,21.2927,282000.0
2009-01-16 09:50:00,31.42,31.48,31.29,31.45,198200.0,21.2859,21.3266,21.1979,21.3063,198200.0
2009-01-16 10:00:00,31.45,31.51,31.38,31.4,188000.0,21.3063,21.3469,21.2588,21.2724,188000.0
2009-01-16 10:10:00,31.41,31.41,31.3,31.34,114200.0,21.2792,21.2792,21.2046,21.2317,114200.0
2009-01-16 10:20:00,31.34,31.42,31.33,31.38,157600.0,21.2317,21.2859,21.225,21.2588,157600.0
2009-01-16 10:30:00,31.38,31.43,31.34,31.36,150600.0,21.2588,21.2927,21.2317,21.2453,150600.0
2009-01-16 10:40:00,31.39,31.46,31.33,31.39,246200.0,21.2656,21.313,21.225,21.2656,246200.0
2009-01-16 10:50:00,31.38,31.43,31.25,31.42,231000.0,21.2588,21.2927,21.1708,21.2859,231000.0
2009-01-16 11:00:00,31.4,31.47,31.22,31.34,328800.0,21.2724,21.3198,21.1504,21.2317,328800.0
2009-01-16 11:10:00,31.33,31.42,31.3,31.38,138200.0,21.225,21.2859,21.2046,21.2588,138200.0
2009-01-16 11:20:00,31.38,31.5,31.36,31.39,147200.0,21.2588,21.3401,21.2453,21.2656,147200.0
2009-01-16 11:30:00,31.4,31.43,31.32,31.34,135800.0,21.2724,21.2927,21.2182,21.2317,135800.0
2009-01-16 11:40:00,31.33,31.51,31.31,31.51,188800.0,21.225,21.3469,21.2114,21.3469,188800.0
2009-01-16 11:50:00,31.51,31.54,31.46,31.5,334600.0,21.3469,21.3672,21.313,21.3401,334600.0
2009-01-16 12:00:00,31.53,31.62,31.49,31.53,158200.0,21.3605,21.4214,21.3334,21.3605,158200.0
2009-01-16 12:10:00,31.54,31.61,31.5,31.56,203000.0,21.3672,21.4147,21.3401,21.3808,203000.0
2009-01-16 12:20:00,31.56,31.7,31.52,31.64,298800.0,21.3808,21.4756,21.3537,21.435,298800.0
2009-01-16 12:30:00,31.64,31.67,31.58,31.65,142200.0,21.435,21.4553,21.3943,21.4418,142200.0
2009-01-16 12:40:00,31.64,31.65,31.6,31.64,124200.0,21.435,21.4418,21.4079,21.435,124200.0
2009-01-16 12:50:00,31.64,31.68,31.58,31.66,223600.0,21.435,21.4621,21.3943,21.4485,223600.0
2009-01-16 13:00:00,31.67,31.71,31.62,31.68,155800.0,21.4553,21.4824,21.4214,21.4621,155800.0
2009-01-16 13:10:00,31.68,31.75,31.64,31.68,227800.0,21.4621,21.5095,21.435,21.4621,227800.0
2009-01-16 13:20:00,31.69,31.74,31.64,31.7,74200.0,21.4689,21.5027,21.435,21.4756,74200.0
2009-01-16 13:30:00,31.7,31.81,31.69,31.79,138800.0,21.4756,21.5501,21.4689,21.5366,138800.0
2009-01-16 13:40:00,31.79,31.8,31.7,31.71,120000.0,21.5366,21.5434,21.4756,21.4824,120000.0
2009-01-16 13:50:00,31.72,31.73,31.63,31.72,177000.0,21.4892,21.4959,21.4282,21.4892,177000.0
2009-01-16 14:00:00,31.72,31.8,31.66,31.74,224000.0,21.4892,21.5434,21.4485,21.5027,224000.0
2009-01-16 14:10:00,31.73,31.76,31.64,31.67,191600.0,21.4959,21.5163,21.435,21.4553,191600.0
2009-01-16 14:20:00,31.66,31.77,31.63,31.75,116800.0,21.4485,21.523,21.4282,21.5095,116800.0
2009-01-16 14:30:00,31.76,31.83,31.68,31.74,137600.0,21.5163,21.5637,21.4621,21.5027,137600.0
2009-01-16 14:40:00,31.76,31.79,31.66,31.7,173800.0,21.5163,21.5366,21.4485,21.4756,173800.0
2009-01-16 14:50:00,31.7,31.83,31.7,31.83,105400.0,21.4756,21.5637,21.4756,21.5637,105400.0
2009-01-16 15:00:00,31.82,31.84,31.71,31.79,144000.0,21.5569,21.5705,21.4824,21.5366,144000.0
2009-01-16 15:10:00,31.79,31.88,31.78,31.83,127400.0,21.5366,21.5976,21.5298,21.5637,127400.0
2009-01-16 15:20:00,31.84,31.91,31.73,31.73,192800.0,21.5705,21.6179,21.4959,21.4959,192800.0
2009-01-16 15:30:00,31.72,31.84,31.7,31.82,177800.0,21.4892,21.5705,21.4756,21.5569,177800.0
2009-01-16 15:40:00,31.81,31.93,31.74,31.91,226600.0,21.5501,21.6314,21.5027,21.6179,226600.0
2009-01-16 15:50:00,31.91,31.94,31.73,31.74,442600.0,21.6179,21.6382,21.4959,21.5027,442600.0
2009-01-20 09:30:00,31.77,32.16,31.53,31.99,259800.0,21.523,21.7873,21.3605,21.6721,259800.0
2009-01-20 09:40:00,31.98,32.13,31.96,31.99,173400.0,21.6653,21.7669,21.6518,21.6721,173400.0
2009-01-20 09:50:00,31.99,32.05,31.78,31.8,281600.0,21.6721,21.7127,21.5298,21.5434,281600.0
2009-01-20 10:00:00,31.8,32.01,31.7,31.71,171400.0,21.5434,21.6856,21.4756,21.4824,171400.0
2009-01-20 10:10:00,31.71,31.75,31.61,31.68,139600.0,21.4824,21.5095,21.4147,21.4621,139600.0
2009-01-20 10:20:00,31.68,31.72,31.58,31.61,213400.0,21.4621,21.4892,21.3943,21.4147,213400.0
2009-01-20 10:30:00,31.61,31.64,31.58,31.61,214600.0,21.4147,21.435,21.3943,21.4147,214600.0
2009-01-20 10:40:00,31.64,31.73,31.59,31.68,233600.0,21.435,21.4959,21.4011,21.4621,233600.0
2009-01-20 10:50:00,31.68,31.75,31.64,31.72,138400.0,21.4621,21.5095,21.435,21.4892,138400.0
2009-01-20 11:00:00,31.71,31.75,31.66,31.69,88000.0,21.4824,21.5095,21.4485,21.4689,88000.0
2009-01-20 11:10:00,31.69,31.75,31.68,31.7,222600.0,21.4689,21.5095,21.4621,21.4756,222600.0
2009-01-20 11:20:00,31.7,31.81,31.67,31.75,156000.0,21.4756,21.5501,21.4553,21.5095,156000.0
2009-01-20 11:30:00,31.75,31.9,31.75,31.86,87600.0,21.5095,21.6111,21.5095,21.584,87600.0
2009-01-20 11:40:00,31.87,31.97,31.84,31.86,78000.0,21.5908,21.6585,21.5705,21.584,78000.0
2009-01-20 11:50:00,31.86,31.86,31.68,31.7,107600.0,21.584,21.584,21.4621,21.4756,107600.0
2009-01-20 12:00:00,31.7,31.81,31.7,31.78,137800.0,21.4756,21.5501,21.4756,21.5298,137800.0
2009-01-20 12:10:00,31.8,31.88,31.75,31.77,124600.0,21.5434,21.5976,21.5095,21.523,124600.0
2009-01-20 12:20:00,31.75,31.76,31.63,31.68,317600.0,21.5095,21.5163,21.4282,21.4621,317600.0
2009-01-20 12:30:00,31.67,31.74,31.59,31.68,99600.0,21.4553,21.5027,21.4011,21.4621,99600.0
2009-01-20 12:40:00,31.68,31.79,31.63,31.68,383000.0,21.4621,21.5366,21.4282,21.4621,383000.0
2009-01-20 12:50:00,31.68,31.71,31.49,31.6,382800.0,21.4621,21.4824,21.3334,21.4079,382800.0
2009-01-20 13:00:00,31.58,31.66,31.57,31.59,181800.0,21.3943,21.4485,21.3876,21.4011,181800.0
2009-01-20 13:10:00,31.59,31.66,31.53,31.63,90400.0,21.4011,21.4485,21.3605,21.4282,90400.0
2009-01-20 13:20:00,31.63,31.67,31.56,31.65,119000.0,21.4282,21.4553,21.3808,21.4418,119000.0
2009-01-20 13:30:00,31.65,31.65,31.57,31.6,142000.0,21.4418,21.4418,21.3876,21.4079,142000.0
2009-01-20 13:40:00,31.59,31.65,31.54,31.57,201200.0,21.4011,21.4418,21.3672,21.3876,201200.0
2009-01-20 13:50:00,31.57,31.61,31.53,31.6,160200.0,21.3876,21.4147,21.3605,21.4079,160200.0
2009-01-20 14:00:00,31.59,31.64,31.57,31.61,99600.0,21.4011,21.435,21.3876,21.4147,99600.0
2009-01-20 14:10:00,31.61,31.66,31.56,31.58,228200.0,21.4147,21.4485,21.3808,21.3943,228200.0
2009-01-20 14:20:00,31.58,31.65,31.5,31.63,267000.0,21.3943,21.4418,21.3401,21.4282,267000.0
2009-01-20 14:30:00,31.62,31.66,31.55,31.61,136800.0,21.4214,21.4485,21.374,21.4147,136800.0
2009-01-20 14:40:00,31.61,31.64,31.37,31.45,223400.0,21.4147,21.435,21.2521,21.3063,223400.0
2009-01-20 14:50:00,31.45,31.57,31.42,31.43,161200.0,21.3063,21.3876,21.2859,21.2927,161200.0
2009-01-20 15:00:00,31.43,31.44,31.29,31.3,267200.0,21.2927,21.2995,21.1979,21.2046,267200.0
2009-01-20 15:10:00,31.3,31.43,31.28,31.32,310400.0,21.2046,21.2927,21.1911,21.2182,310400.0
2009-01-20 15:20:00,31.32,31.4,31.25,31.39,147200.0,21.2182,21.2724,21.1708,21.2656,147200.0
2009-01-20 15:30:00,31.39,31.49,31.37,31.42,162400.0,21.2656,21.3334,21.2521,21.2859,162400.0
2009-01-20 15:40:00,31.43,31.46,31.28,31.45,298200.0,21.2927,21.313,21.1911,21.3063,298200.0
2009-01-20 15:50:00,31.45,31.46,31.26,31.31,482800.0,21.3063,21.313,21.1775,21.2114,482800.0
2009-01-21 09:30:00,31.5,31.74,31.46,31.55,233800.0,21.3401,21.5027,21.313,21.374,233800.0
2009-01-21 09:40:00,31.56,31.74,31.53,31.68,157000.0,21.3808,21.5027,21.3605,21.4621,157000.0
2009-01-21 09:50:00,31.68,31.77,31.65,31.7,186000.0,21.4621,21.523,21.4418,21.4756,186000.0
2009-01-21 10:00:00,31.71,31.75,31.63,31.64,157600.0,21.4824,21.5095,21.4282,21.435,157600.0
2009-01-21 10:10:00,31.64,31.65,31.46,31.53,134800.0,21.435,21.4418,21.313,21.3605,134800.0
2009-01-21 10:20:00,31.55,31.71,31.47,31.49,143400.0,21.374,21.4824,21.3198,21.3334,143400.0
2009-01-21 10:30:00,31.48,31.59,31.43,31.58,182200.0,21.3266,21.4011,21.2927,21.3943,182200.0
2009-01-21 10:40:00,31.57,31.58,31.36,31.36,130600.0,21.3876,21.3943,21.2453,21.2453,130600.0
2009-01-21 10:50:00,31.35,31.37,31.11,31.24,242800.0,21.2385,21.2521,21.0759,21.164,242800.0
2009-01-21 11:00:00,31.24,31.28,31.14,31.16,110600.0,21.164,21.1911,21.0962,21.1098,110600.0
2009-01-21 11:10:00,31.17,31.18,30.98,31.06,228400.0,21.1166,21.1233,20.9879,21.042,228400.0
2009-01-21 11:20:00,31.1,31.2,31.07,31.14,86600.0,21.0691,21.1369,21.0488,21.0962,86600.0
2009-01-21 11:30:00,31.15,31.18,31.1,31.11,109400.0,21.103,21.1233,21.0691,21.0759,109400.0
2009-01-21 11:40:00,31.11,31.18,31.03,31.06,127000.0,21.0759,21.1233,21.0217,21.042,127000.0
2009-01-21 11:50:00,31.07,31.17,31.06,31.13,188400.0,21.0488,21.1166,21.042,21.0895,188400.0
2009-01-21 12:00:00,31.15,31.23,31.07,31.2,128800.0,21.103,21.1572,21.0488,21.1369,128800.0
2009-01-21 12:10:00,31.2,31.25,31.09,31.12,132600.0,21.1369,21.1708,21.0624,21.0827,132600.0
2009-01-21 12:20:00,31.13,31.22,31.08,31.09,120600.0,21.0895,21.1504,21.0556,21.0624,120600.0
2009-01-21 12:30:00,31.09,31.12,31.03,31.06,178200.0,21.0624,21.0827,21.0217,21.042,178200.0
2009-01-21 12:40:00,31.07,31.18,31.04,31.18,192400.0,21.0488,21.1233,21.0285,21.1233,192400.0
2009-01-21 12:50:00,31.18,31.27,31.14,31.26,76000.0,21.1233,21.1843,21.0962,21.1775,76000.0
2009-01-21 13:00:00,31.25,31.31,31.21,31.29,180400.0,21.1708,21.2114,21.1437,21.1979,180400.0
2009-01-21 13:10:00,31.29,31.29,31.2,31.27,109800.0,21.1979,21.1979,21.1369,21.1843,109800.0
2009-01-21 13:20:00,31.27,31.27,31.08,31.1,81000.0,21.1843,21.1843,21.0556,21.0691,81000.0
2009-01-21 13:30:00,31.1,31.37,31.1,31.29,165600.0,21.0691,21.2521,21.0691,21.1979,165600.0
2009-01-21 13:40:00,31.29,31.33,31.19,31.28,106400.0,21.1979,21.225,21.1301,21.1911,106400.0
2009-01-21 13:50:00,31.28,31.33,31.22,31.33,81400.0,21.1911,21.225,21.1504,21.225,81400.0
2009-01-21 14:00:00,31.32,31.35,31.23,31.29,102200.0,21.2182,21.2385,21.1572,21.1979,102200.0
2009-01-21 14:10:00,31.29,31.44,31.29,31.36,125800.0,21.1979,21.2995,21.1979,21.2453,125800.0
2009-01-21 14:20:00,31.36,31.45,31.33,31.35,85800.0,21.2453,21.3063,21.225,21.2385,85800.0
2009-01-21 14:30:00,31.35,31.5,31.35,31.42,122600.0,21.2385,21.3401,21.2385,21.2859,122600.0
2009-01-21 14:40:00,31.43,31.48,31.35,31.36,124200.0,21.2927,21.3266,21.2385,21.2453,124200.0
2009-01-21 14:50:00,31.36,31.54,31.35,31.49,189800.0,21.2453,21.3672,21.2385,21.3334,189800.0
2009-01-21 15:00:00,31.48,31.59,31.43,31.56,150400.0,21.3266,21.4011,21.2927,21.3808,150400.0
2009-01-21 15:10:00,31.56,31.61,31.47,31.61,231600.0,21.3808,21.4147,21.3198,21.4147,231600.0
2009-01-21 15:20:00,31.61,31.63,31.49,31.52,154800.0,21.4147,21.4282,21.3334,21.3537,154800.0
2009-01-21 15:30:00,31.52,31.59,31.46,31.55,212400.0,21.3537,21.4011,21.313,21.374,212400.0
2009-01-21 15:40:00,31.54,31.62,31.5,31.54,317800.0,21.3672,21.4214,21.3401,21.3672,317800.0
2009-01-21 15:50:00,31.55,31.79,31.55,31.72,532600.0,21.374,21.5366,21.374,21.4892,532600.0
2009-01-22 09:30:00,31.28,31.48,30.71,31.09,604200.0,21.3266,21.4629,20.9379,21.197,604200.0
2009-01-22 09:40:00,31.11,31.11,30.67,30.75,302400.0,21.2107,21.2107,20.9107,20.9652,302400.0
2009-01-22 09:50:00,30.75,31.02,30.7,31.01,193000.0,20.9652,21.1493,20.9311,21.1425,193000.0
2009-01-22 10:00:00,31.01,31.07,30.86,31.0,165000.0,21.1425,21.1834,21.0402,21.1357,165000.0
2009-01-22 10:10:00,31.0,31.11,31.0,31.11,108800.0,21.1357,21.2107,21.1357,21.2107,108800.0
2009-01-22 10:20:00,31.11,31.15,30.95,30.98,129800.0,21.2107,21.2379,21.1016,21.122,129800.0
2009-01-22 10:30:00,30.98,31.11,30.9,31.05,180600.0,21.122,21.2107,21.0675,21.1697,180600.0
2009-01-22 10:40:00,31.05,31.05,30.93,31.0,199800.0,21.1697,21.1697,21.0879,21.1357,199800.0
2009-01-22 10:50:00,31.0,31.15,30.98,31.0,191000.0,21.1357,21.2379,21.122,21.1357,191000.0
2009-01-22 11:00:00,31.0,31.01,30.92,30.97,126400.0,21.1357,21.1425,21.0811,21.1152,126400.0
2009-01-22 11:10:00,30.96,30.97,30.89,30.92,282400.0,21.1084,21.1152,21.0607,21.0811,282400.0
2009-01-22 11:20:00,30.92,31.02,30.83,30.85,130800.0,21.0811,21.1493,21.0198,21.0334,130800.0
2009-01-22 11:30:00,30.84,30.89,30.75,30.78,147800.0,21.0266,21.0607,20.9652,20.9857,147800.0
2009-01-22 11:40:00,30.78,30.9,30.77,30.85,106800.0,20.9857,21.0675,20.9788,21.0334,106800.0
2009-01-22 11:50:00,30.84,30.93,30.74,30.78,157200.0,21.0266,21.0879,20.9584,20.9857,157200.0
2009-01-22 12:00:00,30.78,30.83,30.73,30.77,164400.0,20.9857,21.0198,20.9516,20.9788,164400.0
2009-01-22 12:10:00,30.77,30.9,30.76,30.82,161600.0,20.9788,21.0675,20.972,21.0129,161600.0
2009-01-22 12:20:00,30.83,30.83,30.74,30.81,93000.0,21.0198,21.0198,20.9584,21.0061,93000.0
2009-01-22 12:30:00,30.81,30.91,30.76,30.85,125800.0,21.0061,21.0743,20.972,21.0334,125800.0
2009-01-22 12:40:00,30.85,30.91,30.73,30.87,236400.0,21.0334,21.0743,20.9516,21.047,236400.0
2009-01-22 12:50:00,30.86,30.96,30.86,30.89,86600.0,21.0402,21.1084,21.0402,21.0607,86600.0
2009-01-22 13:00:00,30.88,31.04,30.88,30.96,96600.0,21.0538,21.1629,21.0538,21.1084,96600.0
2009-01-22 13:10:00,30.96,30.96,30.77,30.96,91200.0,21.1084,21.1084,20.9788,21.1084,91200.0
2009-01-22 13:20:00,30.96,31.03,30.89,30.98,97000.0,21.1084,21.1561,21.0607,21.122,97000.0
2009-01-22 13:30:00,30.96,31.06,30.9,30.98,129600.0,21.1084,21.1766,21.0675,21.122,129600.0
2009-01-22 13:40:00,31.0,31.11,30.92,31.07,128000.0,21.1357,21.2107,21.0811,21.1834,128000.0
2009-01-22 13:50:00,31.09,31.23,31.07,31.22,125400.0,21.197,21.2925,21.1834,21.2857,125400.0
2009-01-22 14:00:00,31.22,31.36,31.14,31.23,166400.0,21.2857,21.3811,21.2311,21.2925,166400.0
2009-01-22 14:10:00,31.23,31.38,31.22,31.33,150200.0,21.2925,21.3947,21.2857,21.3607,150200.0
2009-01-22 14:20:00,31.35,31.38,31.25,31.33,143200.0,21.3743,21.3947,21.3061,21.3607,143200.0
2009-01-22 14:30:00,31.31,31.39,31.26,31.39,132400.0,21.347,21.4016,21.3129,21.4016,132400.0
2009-01-22 14:40:00,31.39,31.4,31.19,31.23,172400.0,21.4016,21.4084,21.2652,21.2925,172400.0
2009-01-22 14:50:00,31.23,31.39,31.21,31.38,133800.0,21.2925,21.4016,21.2788,21.3947,133800.0
2009-01-22 15:00:00,31.37,31.38,31.03,31.04,147600.0,21.3879,21.3947,21.1561,21.1629,147600.0
2009-01-22 15:10:00,31.0,31.15,30.98,31.09,189800.0,21.1357,21.2379,21.122,21.197,189800.0
2009-01-22 15:20:00,31.07,31.26,31.06,31.24,224400.0,21.1834,21.3129,21.1766,21.2993,224400.0
2009-01-22 15:30:00,31.24,31.26,31.08,31.11,238600.0,21.2993,21.3129,21.1902,21.2107,238600.0
2009-01-22 15:40:00,31.13,31.48,31.11,31.48,267600.0,21.2243,21.4629,21.2107,21.4629,267600.0
2009-01-22 15:50:00,31.48,31.5,31.24,31.31,483400.0,21.4629,21.4766,21.2993,21.347,483400.0
2009-01-23 09:30:00,30.95,31.07,30.72,30.82,286200.0,21.1016,21.1834,20.9448,21.0129,286200.0
2009-01-23 09:40:00,30.8,30.99,30.8,30.98,245800.0,20.9993,21.1288,20.9993,21.122,245800.0
2009-01-23 09:50:00,30.98,31.05,30.88,31.0,194000.0,21.122,21.1697,21.0538,21.1357,194000.0
2009-01-23 10:00:00,31.0,31.02,30.77,30.79,142200.0,21.1357,21.1493,20.9788,20.9925,142200.0
2009-01-23 10:10:00,30.79,30.84,30.75,30.82,115200.0,20.9925,21.0266,20.9652,21.0129,115200.0
2009-01-23 10:20:00,30.81,30.88,30.76,30.83,51800.0,21.0061,21.0538,20.972,21.0198,51800.0
2009-01-23 10:30:00,30.83,30.86,30.82,30.83,163200.0,21.0198,21.0402,21.0129,21.0198,163200.0
2009-01-23 10:40:00,30.83,30.85,30.68,30.72,190600.0,21.0198,21.0334,20.9175,20.9448,190600.0
2009-01-23 10:50:00,30.72,30.72,30.63,30.63,195000.0,20.9448,20.9448,20.8834,20.8834,195000.0
2009-01-23 11:00:00,30.64,30.88,30.62,30.82,92600.0,20.8902,21.0538,20.8766,21.0129,92600.0
2009-01-23 11:10:00,30.83,30.9,30.81,30.85,58000.0,21.0198,21.0675,21.0061,21.0334,58000.0
2009-01-23 11:20:00,30.86,30.91,30.81,30.82,104000.0,21.0402,21.0743,21.0061,21.0129,104000.0
2009-01-23 11:30:00,30.82,30.85,30.74,30.75,55000.0,21.0129,21.0334,20.9584,20.9652,55000.0
2009-01-23 11:40:00,30.75,30.84,30.64,30.64,112200.0,20.9652,21.0266,20.8902,20.8902,112200.0
2009-01-23 11:50:00,30.65,30.66,30.53,30.56,100200.0,20.897,20.9038,20.8152,20.8357,100200.0
2009-01-23 12:00:00,30.57,30.57,30.45,30.48,180800.0,20.8425,20.8425,20.7607,20.7811,180800.0
2009-01-23 12:10:00,30.47,30.5,30.3,30.32,292000.0,20.7743,20.7948,20.6584,20.672,292000.0
2009-01-23 12:20:00,30.32,30.56,30.31,30.52,209000.0,20.672,20.8357,20.6652,20.8084,209000.0
2009-01-23 12:30:00,30.5,30.5,30.4,30.41,125600.0,20.7948,20.7948,20.7266,20.7334,125600.0
2009-01-23 12:40:00,30.41,30.61,30.4,30.61,115600.0,20.7334,20.8698,20.7266,20.8698,115600.0
2009-01-23 12:50:00,30.6,30.65,30.43,30.48,124600.0,20.8629,20.897,20.747,20.7811,124600.0
2009-01-23 13:00:00,30.48,30.52,30.42,30.45,184000.0,20.7811,20.8084,20.7402,20.7607,184000.0
2009-01-23 13:10:00,30.46,30.73,30.45,30.71,152200.0,20.7675,20.9516,20.7607,20.9379,152200.0
2009-01-23 13:20:00,30.71,30.74,30.59,30.59,94800.0,20.9379,20.9584,20.8561,20.8561,94800.0
2009-01-23 13:30:00,30.59,30.7,30.54,30.6,255200.0,20.8561,20.9311,20.822,20.8629,255200.0
2009-01-23 13:40:00,30.61,30.65,30.53,30.56,210400.0,20.8698,20.897,20.8152,20.8357,210400.0
2009-01-23 13:50:00,30.56,30.72,30.52,30.72,190400.0,20.8357,20.9448,20.8084,20.9448,190400.0
2009-01-23 14:00:00,30.71,30.71,30.61,30.64,188800.0,20.9379,20.9379,20.8698,20.8902,188800.0
2009-01-23 14:10:00,30.64,30.64,30.55,30.6,319800.0,20.8902,20.8902,20.8289,20.8629,319800.0
2009-01-23 14:20:00,30.6,30.75,30.59,30.66,143800.0,20.8629,20.9652,20.8561,20.9038,143800.0
2009-01-23 14:30:00,30.66,30.68,30.57,30.65,78000.0,20.9038,20.9175,20.8425,20.897,78000.0
2009-01-23 14:40:00,30.66,30.74,30.58,30.71,131400.0,20.9038,20.9584,20.8493,20.9379,131400.0
2009-01-23 14:50:00,30.71,30.72,30.53,30.6,119800.0,20.9379,20.9448,20.8152,20.8629,119800.0
2009-01-23 15:00:00,30.59,30.71,30.53,30.65,169400.0,20.8561,20.9379,20.8152,20.897,169400.0
2009-01-23 15:10:00,30.65,30.82,30.64,30.78,242400.0,20.897,21.0129,20.8902,20.9857,242400.0
2009-01-23 15:20:00,30.79,30.88,30.75,30.75,207200.0,20.9925,21.0538,20.9652,20.9652,207200.0
2009-01-23 15:30:00,30.75,30.84,30.68,30.78,379400.0,20.9652,21.0266,20.9175,20.9857,379400.0
2009-01-23 15:40:00,30.79,30.88,30.66,30.88,429000.0,20.9925,21.0538,20.9038,21.0538,429000.0
2009-01-23 15:50:00,30.89,30.91,30.8,30.83,452200.0,21.0607,21.0743,20.9993,21.0198,452200.0
2009-01-26 09:30:00,30.84,30.88,30.65,30.85,271000.0,21.0266,21.0538,20.897,21.0334,271000.0
2009-01-26 09:40:00,30.86,31.05,30.83,31.02,409200.0,21.0402,21.1697,21.0198,21.1493,409200.0
2009-01-26 09:50:00,31.01,31.1,30.88,30.96,218600.0,21.1425,21.2038,21.0538,21.1084,218600.0
2009-01-26 10:00:00,30.96,31.11,30.95,31.0,256000.0,21.1084,21.2107,21.1016,21.1357,256000.0
2009-01-26 10:10:00,31.0,31.1,30.9,30.92,127200.0,21.1357,21.2038,21.0675,21.0811,127200.0
2009-01-26 10:20:00,30.91,31.1,30.91,30.95,121600.0,21.0743,21.2038,21.0743,21.1016,121600.0
2009-01-26 10:30:00,30.96,31.05,30.93,31.03,78600.0,21.1084,21.1697,21.0879,21.1561,78600.0
2009-01-26 10:40:00,31.03,31.08,30.96,31.05,125000.0,21.1561,21.1902,21.1084,21.1697,125000.0
2009-01-26 10:50:00,31.05,31.05,30.91,30.96,63600.0,21.1697,21.1697,21.0743,21.1084,63600.0
2009-01-26 11:00:00,30.95,31.06,30.93,30.95,100600.0,21.1016,21.1766,21.0879,21.1016,100600.0
2009-01-26 11:10:00,30.97,31.05,30.95,30.97,40000.0,21.1152,21.1697,21.1016,21.1152,40000.0
2009-01-26 11:20:00,30.97,31.01,30.91,30.94,59800.0,21.1152,21.1425,21.0743,21.0948,59800.0
2009-01-26 11:30:00,30.94,30.97,30.92,30.93,65400.0,21.0948,21.1152,21.0811,21.0879,65400.0
2009-01-26 11:40:00,30.93,30.95,30.84,30.85,62600.0,21.0879,21.1016,21.0266,21.0334,62600.0
2009-01-26 11:50:00,30.85,30.95,30.83,30.91,79000.0,21.0334,21.1016,21.0198,21.0743,79000.0
2009-01-26 12:00:00,30.92,31.0,30.9,30.95,75000.0,21.0811,21.1357,21.0675,21.1016,75000.0
2009-01-26 12:10:00,30.95,30.96,30.88,30.95,78400.0,21.1016,21.1084,21.0538,21.1016,78400.0
2009-01-26 12:20:00,30.95,31.06,30.95,31.05,101400.0,21.1016,21.1766,21.1016,21.1697,101400.0
2009-01-26 12:30:00,31.04,31.15,30.97,31.0,105000.0,21.1629,21.2379,21.1152,21.1357,105000.0
2009-01-26 12:40:00,31.0,31.14,31.0,31.08,70200.0,21.1357,21.2311,21.1357,21.1902,70200.0
2009-01-26 12:50:00,31.09,31.16,31.02,31.1,75400.0,21.197,21.2447,21.1493,21.2038,75400.0
2009-01-26 13:00:00,31.1,31.14,30.91,30.97,94000.0,21.2038,21.2311,21.0743,21.1152,94000.0
2009-01-26 13:10:00,30.98,31.05,30.92,31.04,70200.0,21.122,21.1697,21.0811,21.1629,70200.0
2009-01-26 13:20:00,31.04,31.1,30.95,31.05,89000.0,21.1629,21.2038,21.1016,21.1697,89000.0
2009-01-26 13:30:00,31.05,31.05,30.89,30.89,77400.0,21.1697,21.1697,21.0607,21.0607,77400.0
2009-01-26 13:40:00,30.9,31.04,30.9,30.96,68400.0,21.0675,21.1629,21.0675,21.1084,68400.0
2009-01-26 13:50:00,30.96,30.97,30.83,30.86,60400.0,21.1084,21.1152,21.0198,21.0402,60400.0
2009-01-26 14:00:00,30.86,30.88,30.63,30.67,97600.0,21.0402,21.0538,20.8834,20.9107,97600.0
2009-01-26 14:10:00,30.66,30.75,30.59,30.74,80800.0,20.9038,20.9652,20.8561,20.9584,80800.0
2009-01-26 14:20:00,30.74,30.78,30.64,30.66,66600.0,20.9584,20.9857,20.8902,20.9038,66600.0
2009-01-26 14:30:00,30.66,30.72,30.61,30.68,71400.0,20.9038,20.9448,20.8698,20.9175,71400.0
2009-01-26 14:40:00,30.7,30.73,30.59,30.71,110800.0,20.9311,20.9516,20.8561,20.9379,110800.0
2009-01-26 14:50:00,30.71,30.82,30.68,30.81,69600.0,20.9379,21.0129,20.9175,21.0061,69600.0
2009-01-26 15:00:00,30.81,30.96,30.8,30.93,102200.0,21.0061,21.1084,20.9993,21.0879,102200.0
2009-01-26 15:10:00,30.93,30.98,30.83,30.89,120800.0,21.0879,21.122,21.0198,21.0607,120800.0
2009-01-26 15:20:00,30.88,30.99,30.87,30.91,133600.0,21.0538,21.1288,21.047,21.0743,133600.0
2009-01-26 15:30:00,30.92,30.98,30.85,30.85,227000.0,21.0811,21.122,21.0334,21.0334,227000.0
2009-01-26 15:40:00,30.85,30.94,30.71,30.88,205400.0,21.0334,21.0948,20.9379,21.0538,205400.0
2009-01-26 15:50:00,30.88,30.97,30.83,30.89,214200.0,21.0538,21.1152,21.0198,21.0607,214200.0
2009-01-27 09:30:00,30.99,31.32,30.99,31.23,301000.0,21.1288,21.3538,21.1288,21.2925,301000.0
2009-01-27 09:40:00,31.25,31.44,31.22,31.39,117600.0,21.3061,21.4356,21.2857,21.4016,117600.0
2009-01-27 09:50:00,31.38,31.44,31.32,31.41,165600.0,21.3947,21.4356,21.3538,21.4152,165600.0
2009-01-27 10:00:00,31.41,31.43,31.2,31.25,228200.0,21.4152,21.4288,21.272,21.3061,228200.0
2009-01-27 10:10:00,31.26,31.29,31.09,31.16,103600.0,21.3129,21.3334,21.197,21.2447,103600.0
2009-01-27 10:20:00,31.17,31.25,31.15,31.2,82200.0,21.2516,21.3061,21.2379,21.272,82200.0
2009-01-27 10:30:00,31.2,31.24,31.14,31.14,147400.0,21.272,21.2993,21.2311,21.2311,147400.0
2009-01-27 10:40:00,31.14,31.15,30.98,31.0,184400.0,21.2311,21.2379,21.122,21.1357,184400.0
2009-01-27 10:50:00,31.02,31.23,31.0,31.21,247800.0,21.1493,21.2925,21.1357,21.2788,247800.0
2009-01-27 11:00:00,31.21,31.33,31.19,31.3,50000.0,21.2788,21.3607,21.2652,21.3402,50000.0
2009-01-27 11:10:00,31.3,31.43,31.22,31.4,238200.0,21.3402,21.4288,21.2857,21.4084,238200.0
2009-01-27 11:20:00,31.41,31.41,31.34,31.36,69000.0,21.4152,21.4152,21.3675,21.3811,69000.0
2009-01-27 11:30:00,31.36,31.36,31.2,31.22,96000.0,21.3811,21.3811,21.272,21.2857,96000.0
2009-01-27 11:40:00,31.21,31.21,31.08,31.19,73200.0,21.2788,21.2788,21.1902,21.2652,73200.0
2009-01-27 11:50:00,31.19,31.25,31.17,31.18,53400.0,21.2652,21.3061,21.2516,21.2584,53400.0
2009-01-27 12:00:00,31.18,31.25,31.18,31.24,93800.0,21.2584,21.3061,21.2584,21.2993,93800.0
2009-01-27 12:10:00,31.25,31.31,31.24,31.29,48000.0,21.3061,21.347,21.2993,21.3334,48000.0
2009-01-27 12:20:00,31.29,31.38,31.23,31.37,161200.0,21.3334,21.3947,21.2925,21.3879,161200.0
2009-01-27 12:30:00,31.37,31.43,31.37,31.42,86600.0,21.3879,21.4288,21.3879,21.422,86600.0
2009-01-27 12:40:00,31.43,31.45,31.33,31.36,59600.0,21.4288,21.4425,21.3607,21.3811,59600.0
2009-01-27 12:50:00,31.36,31.41,31.32,31.39,60200.0,21.3811,21.4152,21.3538,21.4016,60200.0
2009-01-27 13:00:00,31.39,31.42,31.27,31.28,95000.0,21.4016,21.422,21.3197,21.3266,95000.0
2009-01-27 13:10:00,31.29,31.3,31.22,31.24,66600.0,21.3334,21.3402,21.2857,21.2993,66600.0
2009-01-27 13:20:00,31.24,31.41,31.23,31.32,129800.0,21.2993,21.4152,21.2925,21.3538,129800.0
2009-01-27 13:30:00,31.3,31.3,31.23,31.27,74200.0,21.3402,21.3402,21.2925,21.3197,74200.0
2009-01-27 13:40:00,31.28,31.36,31.18,31.22,129000.0,21.3266,21.3811,21.2584,21.2857,129000.0
2009-01-27 13:50:00,31.22,31.28,31.13,31.13,144200.0,21.2857,21.3266,21.2243,21.2243,144200.0
2009-01-27 14:00:00,31.14,31.17,31.04,31.07,156600.0,21.2311,21.2516,21.1629,21.1834,156600.0
2009-01-27 14:10:00,31.06,31.17,31.05,31.13,215800.0,21.1766,21.2516,21.1697,21.2243,215800.0
2009-01-27 14:20:00,31.13,31.14,31.05,31.09,152800.0,21.2243,21.2311,21.1697,21.197,152800.0
2009-01-27 14:30:00,31.09,31.24,31.06,31.13,174000.0,21.197,21.2993,21.1766,21.2243,174000.0
2009-01-27 14:40:00,31.13,31.2,31.08,31.2,115200.0,21.2243,21.272,21.1902,21.272,115200.0
2009-01-27 14:50:00,31.2,31.24,31.14,31.15,120000.0,21.272,21.2993,21.2311,21.2379,120000.0
2009-01-27 15:00:00,31.16,31.2,31.06,31.18,170600.0,21.2447,21.272,21.1766,21.2584,170600.0
2009-01-27 15:10:00,31.19,31.24,31.17,31.2,283600.0,21.2652,21.2993,21.2516,21.272,283600.0
2009-01-27 15:20:00,31.21,31.28,31.17,31.19,183600.0,21.2788,21.3266,21.2516,21.2652,183600.0
2009-01-27 15:30:00,31.2,31.22,31.11,31.14,185000.0,21.272,21.2857,21.2107,21.2311,185000.0
2009-01-27 15:40:00,31.14,31.14,31.05,31.11,206200.0,21.2311,21.2311,21.1697,21.2107,206200.0
2009-01-27 15:50:00,31.11,31.18,31.06,31.11,340800.0,21.2107,21.2584,21.1766,21.2107,340800.0
2009-01-28 09:30:00,31.32,31.5,31.1,31.47,283400.0,21.3538,21.4766,21.2038,21.4561,283400.0
2009-01-28 09:40:00,31.47,31.66,31.42,31.63,266400.0,21.4561,21.5856,21.422,21.5652,266400.0
2009-01-28 09:50:00,31.62,31.78,31.62,31.75,272800.0,21.5584,21.6675,21.5584,21.647,272800.0
2009-01-28 10:00:00,31.74,31.8,31.7,31.74,193400.0,21.6402,21.6811,21.6129,21.6402,193400.0
2009-01-28 10:10:00,31.75,31.81,31.72,31.77,128400.0,21.647,21.6879,21.6266,21.6606,128400.0
2009-01-28 10:20:00,31.77,31.79,31.52,31.53,226200.0,21.6606,21.6743,21.4902,21.497,226200.0
2009-01-28 10:30:00,31.53,31.77,31.53,31.75,145200.0,21.497,21.6606,21.497,21.647,145200.0
2009-01-28 10:40:00,31.76,31.8,31.73,31.73,182200.0,21.6538,21.6811,21.6334,21.6334,182200.0
2009-01-28 10:50:00,31.73,31.79,31.68,31.79,212000.0,21.6334,21.6743,21.5993,21.6743,212000.0
2009-01-28 11:00:00,31.79,31.83,31.75,31.79,88600.0,21.6743,21.7015,21.647,21.6743,88600.0
2009-01-28 11:10:00,31.79,31.8,31.66,31.68,105600.0,21.6743,21.6811,21.5856,21.5993,105600.0
2009-01-28 11:20:00,31.68,31.79,31.64,31.66,90600.0,21.5993,21.6743,21.572,21.5856,90600.0
2009-01-28 11:30:00,31.66,31.68,31.59,31.65,202200.0,21.5856,21.5993,21.5379,21.5788,202200.0
2009-01-28 11:40:00,31.64,31.69,31.52,31.53,103000.0,21.572,21.6061,21.4902,21.497,103000.0
2009-01-28 11:50:00,31.53,31.61,31.51,31.52,140200.0,21.497,21.5516,21.4834,21.4902,140200.0
2009-01-28 12:00:00,31.52,31.54,31.5,31.52,86000.0,21.4902,21.5038,21.4766,21.4902,86000.0
2009-01-28 12:10:00,31.52,31.68,31.51,31.68,146400.0,21.4902,21.5993,21.4834,21.5993,146400.0
2009-01-28 12:20:00,31.68,31.69,31.61,31.62,102400.0,21.5993,21.6061,21.5516,21.5584,102400.0
2009-01-28 12:30:00,31.62,31.77,31.62,31.76,127000.0,21.5584,21.6606,21.5584,21.6538,127000.0
2009-01-28 12:40:00,31.76,31.77,31.68,31.72,67800.0,21.6538,21.6606,21.5993,21.6266,67800.0
2009-01-28 12:50:00,31.72,31.73,31.68,31.7,68200.0,21.6266,21.6334,21.5993,21.6129,68200.0
2009-01-28 13:00:00,31.7,31.79,31.66,31.77,91600.0,21.6129,21.6743,21.5856,21.6606,91600.0
2009-01-28 13:10:00,31.77,31.79,31.71,31.78,297400.0,21.6606,21.6743,21.6197,21.6675,297400.0
2009-01-28 13:20:00,31.78,31.86,31.77,31.85,70400.0,21.6675,21.722,21.6606,21.7152,70400.0
2009-01-28 13:30:00,31.86,31.91,31.83,31.86,71800.0,21.722,21.7561,21.7015,21.722,71800.0
2009-01-28 13:40:00,31.86,31.96,31.86,31.94,96000.0,21.722,21.7902,21.722,21.7765,96000.0
2009-01-28 13:50:00,31.95,31.97,31.82,31.86,114800.0,21.7834,21.797,21.6947,21.722,114800.0
2009-01-28 14:00:00,31.86,31.93,31.85,31.88,90000.0,21.722,21.7697,21.7152,21.7356,90000.0
2009-01-28 14:10:00,31.88,32.0,31.86,31.97,128800.0,21.7356,21.8175,21.722,21.797,128800.0
2009-01-28 14:20:00,31.96,32.03,31.85,31.96,216000.0,21.7902,21.8379,21.7152,21.7902,216000.0
2009-01-28 14:30:00,31.95,31.99,31.84,31.94,203000.0,21.7834,21.8106,21.7084,21.7765,203000.0
2009-01-28 14:40:00,31.94,32.02,31.9,32.02,259000.0,21.7765,21.8311,21.7493,21.8311,259000.0
2009-01-28 14:50:00,32.01,32.11,31.97,32.09,359800.0,21.8243,21.8925,21.797,21.8788,359800.0
2009-01-28 15:00:00,32.1,32.17,31.75,31.8,402800.0,21.8856,21.9334,21.647,21.6811,402800.0
2009-01-28 15:10:00,31.8,31.86,31.77,31.77,332000.0,21.6811,21.722,21.6606,21.6606,332000.0
2009-01-28 15:20:00,31.79,31.85,31.75,31.78,286200.0,21.6743,21.7152,21.647,21.6675,286200.0
2009-01-28 15:30:00,31.79,31.83,31.7,31.82,254400.0,21.6743,21.7015,21.6129,21.6947,254400.0
2009-01-28 15:40:00,31.82,32.09,31.82,32.08,395200.0,21.6947,21.8788,21.6947,21.872,395200.0
2009-01-28 15:50:00,32.08,32.09,31.86,31.9,620400.0,21.872,21.8788,21.722,21.7493,620400.0
2009-01-29 09:30:00,32.25,33.06,32.22,33.0,991200.0,21.9879,22.5402,21.9674,22.4992,991200.0
2009-01-29 09:40:00,33.0,33.23,32.97,33.18,594600.0,22.4992,22.6561,22.4788,22.622,594600.0
2009-01-29 09:50:00,33.21,33.49,33.16,33.44,727200.0,22.6424,22.8333,22.6083,22.7992,727200.0
2009-01-29 10:00:00,33.44,33.5,33.27,33.42,646800.0,22.7992,22.8401,22.6833,22.7856,646800.0
2009-01-29 10:10:00,33.41,33.42,33.19,33.23,335600.0,22.7788,22.7856,22.6288,22.6561,335600.0
2009-01-29 10:20:00,33.22,33.25,33.03,33.24,252600.0,22.6492,22.6697,22.5197,22.6629,252600.0
2009-01-29 10:30:00,33.24,33.24,33.0,33.09,322600.0,22.6629,22.6629,22.4992,22.5606,322600.0
2009-01-29 10:40:00,33.09,33.16,33.0,33.13,203600.0,22.5606,22.6083,22.4992,22.5879,203600.0
2009-01-29 10:50:00,33.14,33.15,33.01,33.07,218600.0,22.5947,22.6015,22.5061,22.547,218600.0
2009-01-29 11:00:00,33.07,33.08,32.77,32.94,503800.0,22.547,22.5538,22.3424,22.4583,503800.0
2009-01-29 11:10:00,32.93,33.06,32.93,32.93,198400.0,22.4515,22.5402,22.4515,22.4515,198400.0
2009-01-29 11:20:00,32.92,32.92,32.76,32.77,163000.0,22.4447,22.4447,22.3356,22.3424,163000.0
2009-01-29 11:30:00,32.77,32.83,32.72,32.79,131400.0,22.3424,22.3833,22.3083,22.3561,131400.0
2009-01-29 11:40:00,32.79,32.97,32.77,32.95,160200.0,22.3561,22.4788,22.3424,22.4652,160200.0
2009-01-29 11:50:00,32.95,33.02,32.92,32.97,134000.0,22.4652,22.5129,22.4447,22.4788,134000.0
2009-01-29 12:00:00,32.98,33.02,32.85,33.01,131600.0,22.4856,22.5129,22.397,22.5061,131600.0
2009-01-29 12:10:00,33.01,33.1,32.99,33.1,109600.0,22.5061,22.5674,22.4924,22.5674,109600.0
2009-01-29 12:20:00,33.09,33.19,33.09,33.15,119000.0,22.5606,22.6288,22.5606,22.6015,119000.0
2009-01-29 12:30:00,33.15,33.16,33.04,33.04,77400.0,22.6015,22.6083,22.5265,22.5265,77400.0
2009-01-29 12:40:00,33.03,33.03,32.94,33.01,101400.0,22.5197,22.5197,22.4583,22.5061,101400.0
2009-01-29 12:50:00,33.02,33.05,32.76,32.77,134600.0,22.5129,22.5333,22.3356,22.3424,134600.0
2009-01-29 13:00:00,32.78,32.78,32.68,32.71,152200.0,22.3493,22.3493,22.2811,22.3015,152200.0
2009-01-29 13:10:00,32.71,32.74,32.63,32.7,242000.0,22.3015,22.322,22.247,22.2947,242000.0
2009-01-29 13:20:00,32.7,32.7,32.57,32.59,249000.0,22.2947,22.2947,22.2061,22.2197,249000.0
2009-01-29 13:30:00,32.6,32.62,32.53,32.59,200600.0,22.2265,22.2402,22.1788,22.2197,200600.0
2009-01-29 13:40:00,32.59,32.7,32.59,32.59,150400.0,22.2197,22.2947,22.2197,22.2197,150400.0
2009-01-29 13:50:00,32.58,32.66,32.54,32.63,123400.0,22.2129,22.2674,22.1856,22.247,123400.0
2009-01-29 14:00:00,32.63,32.73,32.61,32.66,190000.0,22.247,22.3152,22.2333,22.2674,190000.0
2009-01-29 14:10:00,32.66,32.77,32.65,32.76,110600.0,22.2674,22.3424,22.2606,22.3356,110600.0
2009-01-29 14:20:00,32.76,32.76,32.69,32.74,129600.0,22.3356,22.3356,22.2879,22.322,129600.0
2009-01-29 14:30:00,32.74,32.77,32.69,32.72,128600.0,22.322,22.3424,22.2879,22.3083,128600.0
2009-01-29 14:40:00,32.72,32.82,32.67,32.68,145200.0,22.3083,22.3765,22.2743,22.2811,145200.0
2009-01-29 14:50:00,32.67,32.72,32.66,32.69,159400.0,22.2743,22.3083,22.2674,22.2879,159400.0
2009-01-29 15:00:00,32.7,32.81,32.67,32.69,167800.0,22.2947,22.3697,22.2743,22.2879,167800.0
2009-01-29 15:10:00,32.7,32.73,32.61,32.68,179600.0,22.2947,22.3152,22.2333,22.2811,179600.0
2009-01-29 15:20:00,32.68,32.72,32.61,32.71,192800.0,22.2811,22.3083,22.2333,22.3015,192800.0
2009-01-29 15:30:00,32.71,32.71,32.59,32.63,219800.0,22.3015,22.3015,22.2197,22.247,219800.0
2009-01-29 15:40:00,32.63,32.76,32.6,32.6,311400.0,22.247,22.3356,22.2265,22.2265,311400.0
2009-01-29 15:50:00,32.6,32.7,32.6,32.62,364400.0,22.2265,22.2947,22.2265,22.2402,364400.0
2009-01-30 09:30:00,32.77,32.88,32.44,32.5,311400.0,22.3424,22.4174,22.1174,22.1584,311400.0
2009-01-30 09:40:00,32.52,32.59,32.5,32.56,302800.0,22.172,22.2197,22.1584,22.1993,302800.0
2009-01-30 09:50:00,32.56,32.69,32.42,32.43,287800.0,22.1993,22.2879,22.1038,22.1106,287800.0
2009-01-30 10:00:00,32.43,32.45,32.36,32.43,167400.0,22.1106,22.1243,22.0629,22.1106,167400.0
2009-01-30 10:10:00,32.44,32.5,32.38,32.39,160800.0,22.1174,22.1584,22.0765,22.0834,160800.0
2009-01-30 10:20:00,32.38,32.49,32.38,32.38,110000.0,22.0765,22.1515,22.0765,22.0765,110000.0
2009-01-30 10:30:00,32.38,32.45,32.35,32.44,148400.0,22.0765,22.1243,22.0561,22.1174,148400.0
2009-01-30 10:40:00,32.44,32.5,32.42,32.46,115800.0,22.1174,22.1584,22.1038,22.1311,115800.0
2009-01-30 10:50:00,32.46,32.55,32.42,32.55,148200.0,22.1311,22.1924,22.1038,22.1924,148200.0
2009-01-30 11:00:00,32.55,32.63,32.54,32.58,115200.0,22.1924,22.247,22.1856,22.2129,115200.0
2009-01-30 11:10:00,32.59,32.59,32.41,32.44,160600.0,22.2197,22.2197,22.097,22.1174,160600.0
2009-01-30 11:20:00,32.43,32.49,32.4,32.43,168600.0,22.1106,22.1515,22.0902,22.1106,168600.0
2009-01-30 11:30:00,32.43,32.59,32.43,32.49,232400.0,22.1106,22.2197,22.1106,22.1515,232400.0
2009-01-30 11:40:00,32.51,32.74,32.49,32.67,271800.0,22.1652,22.322,22.1515,22.2743,271800.0
2009-01-30 11:50:00,32.66,32.67,32.58,32.63,85800.0,22.2674,22.2743,22.2129,22.247,85800.0
2009-01-30 12:00:00,32.63,32.66,32.53,32.66,110200.0,22.247,22.2674,22.1788,22.2674,110200.0
2009-01-30 12:10:00,32.65,32.84,32.65,32.82,202800.0,22.2606,22.3902,22.2606,22.3765,202800.0
2009-01-30 12:20:00,32.82,32.85,32.75,32.76,114000.0,22.3765,22.397,22.3288,22.3356,114000.0
2009-01-30 12:30:00,32.76,32.79,32.7,32.7,174600.0,22.3356,22.3561,22.2947,22.2947,174600.0
2009-01-30 12:40:00,32.7,32.93,32.7,32.92,214600.0,22.2947,22.4515,22.2947,22.4447,214600.0
2009-01-30 12:50:00,32.91,32.96,32.83,32.91,189200.0,22.4379,22.472,22.3833,22.4379,189200.0
2009-01-30 13:00:00,32.92,32.98,32.83,32.91,141000.0,22.4447,22.4856,22.3833,22.4379,141000.0
2009-01-30 13:10:00,32.91,32.95,32.81,32.92,95200.0,22.4379,22.4652,22.3697,22.4447,95200.0
2009-01-30 13:20:00,32.92,32.96,32.74,32.83,145800.0,22.4447,22.472,22.322,22.3833,145800.0
2009-01-30 13:30:00,32.83,32.85,32.71,32.74,217800.0,22.3833,22.397,22.3015,22.322,217800.0
2009-01-30 13:40:00,32.74,32.8,32.63,32.65,168000.0,22.322,22.3629,22.247,22.2606,168000.0
2009-01-30 13:50:00,32.64,32.82,32.64,32.74,188400.0,22.2538,22.3765,22.2538,22.322,188400.0
2009-01-30 14:00:00,32.74,32.83,32.72,32.76,174800.0,22.322,22.3833,22.3083,22.3356,174800.0
2009-01-30 14:10:00,32.75,32.8,32.7,32.77,93000.0,22.3288,22.3629,22.2947,22.3424,93000.0
2009-01-30 14:20:00,32.76,32.79,32.69,32.77,204400.0,22.3356,22.3561,22.2879,22.3424,204400.0
2009-01-30 14:30:00,32.76,32.84,32.71,32.72,123200.0,22.3356,22.3902,22.3015,22.3083,123200.0
2009-01-30 14:40:00,32.72,32.72,32.66,32.67,159200.0,22.3083,22.3083,22.2674,22.2743,159200.0
2009-01-30 14:50:00,32.66,32.69,32.61,32.66,186600.0,22.2674,22.2879,22.2333,22.2674,186600.0
2009-01-30 15:00:00,32.65,32.75,32.6,32.6,180200.0,22.2606,22.3288,22.2265,22.2265,180200.0
2009-01-30 15:10:00,32.61,32.74,32.59,32.59,182000.0,22.2333,22.322,22.2197,22.2197,182000.0
2009-01-30 15:20:00,32.6,32.6,32.49,32.51,285600.0,22.2265,22.2265,22.1515,22.1652,285600.0
2009-01-30 15:30:00,32.51,32.55,32.45,32.47,307200.0,22.1652,22.1924,22.1243,22.1379,307200.0
2009-01-30 15:40:00,32.48,32.67,32.47,32.67,422400.0,22.1447,22.2743,22.1379,22.2743,422400.0
2009-01-30 15:50:00,32.67,32.73,32.43,32.52,1615600.0,22.2743,22.3152,22.1106,22.172,1615600.0
2009-02-02 09:30:00,32.26,32.6,31.92,31.97,370800.0,21.9947,22.2265,21.7629,21.797,370800.0
2009-02-02 09:40:00,31.97,32.02,31.79,31.79,463600.0,21.797,21.8311,21.6743,21.6743,463600.0
2009-02-02 09:50:00,31.79,31.92,31.71,31.88,246000.0,21.6743,21.7629,21.6197,21.7356,246000.0
2009-02-02 10:00:00,31.89,31.96,31.8,31.92,229600.0,21.7425,21.7902,21.6811,21.7629,229600.0
2009-02-02 10:10:00,31.92,32.02,31.88,32.0,332800.0,21.7629,21.8311,21.7356,21.8175,332800.0
2009-02-02 10:20:00,32.0,32.03,31.99,32.03,386400.0,21.8175,21.8379,21.8106,21.8379,386400.0
2009-02-02 10:30:00,32.03,32.08,31.95,32.03,201800.0,21.8379,21.872,21.7834,21.8379,201800.0
2009-02-02 10:40:00,32.04,32.13,32.03,32.13,179400.0,21.8447,21.9061,21.8379,21.9061,179400.0
2009-02-02 10:50:00,32.13,32.18,32.08,32.16,175000.0,21.9061,21.9402,21.872,21.9265,175000.0
2009-02-02 11:00:00,32.15,32.16,32.1,32.11,112800.0,21.9197,21.9265,21.8856,21.8925,112800.0
2009-02-02 11:10:00,32.11,32.12,31.95,31.95,151600.0,21.8925,21.8993,21.7834,21.7834,151600.0
2009-02-02 11:20:00,31.96,31.97,31.84,31.97,146600.0,21.7902,21.797,21.7084,21.797,146600.0
2009-02-02 11:30:00,31.97,32.03,31.9,31.93,127000.0,21.797,21.8379,21.7493,21.7697,127000.0
2009-02-02 11:40:00,31.94,32.09,31.92,32.08,95600.0,21.7765,21.8788,21.7629,21.872,95600.0
2009-02-02 11:50:00,32.08,32.1,32.0,32.01,108000.0,21.872,21.8856,21.8175,21.8243,108000.0
2009-02-02 12:00:00,32.01,32.11,32.0,32.09,94800.0,21.8243,21.8925,21.8175,21.8788,94800.0
2009-02-02 12:10:00,32.09,32.11,32.03,32.09,68000.0,21.8788,21.8925,21.8379,21.8788,68000.0
2009-02-02 12:20:00,32.09,32.17,32.06,32.15,109600.0,21.8788,21.9334,21.8584,21.9197,109600.0
2009-02-02 12:30:00,32.16,32.27,32.16,32.24,109400.0,21.9265,22.0015,21.9265,21.9811,109400.0
2009-02-02 12:40:00,32.23,32.3,32.2,32.27,119800.0,21.9743,22.022,21.9538,22.0015,119800.0
2009-02-02 12:50:00,32.27,32.36,32.23,32.35,115800.0,22.0015,22.0629,21.9743,22.0561,115800.0
2009-02-02 13:00:00,32.35,32.35,32.23,32.24,41400.0,22.0561,22.0561,21.9743,21.9811,41400.0
2009-02-02 13:10:00,32.24,32.24,32.1,32.19,63200.0,21.9811,21.9811,21.8856,21.947,63200.0
2009-02-02 13:20:00,32.18,32.24,32.14,32.23,81800.0,21.9402,21.9811,21.9129,21.9743,81800.0
2009-02-02 13:30:00,32.23,32.23,32.15,32.16,57200.0,21.9743,21.9743,21.9197,21.9265,57200.0
2009-02-02 13:40:00,32.17,32.2,32.13,32.13,46200.0,21.9334,21.9538,21.9061,21.9061,46200.0
2009-02-02 13:50:00,32.13,32.16,31.9,31.98,116400.0,21.9061,21.9265,21.7493,21.8038,116400.0
2009-02-02 14:00:00,31.98,32.0,31.9,31.91,75000.0,21.8038,21.8175,21.7493,21.7561,75000.0
2009-02-02 14:10:00,31.91,31.97,31.89,31.95,68800.0,21.7561,21.797,21.7425,21.7834,68800.0
2009-02-02 14:20:00,31.95,31.95,31.85,31.94,69400.0,21.7834,21.7834,21.7152,21.7765,69400.0
2009-02-02 14:30:00,31.93,31.96,31.84,31.89,88800.0,21.7697,21.7902,21.7084,21.7425,88800.0
2009-02-02 14:40:00,31.89,31.98,31.86,31.92,134000.0,21.7425,21.8038,21.722,21.7629,134000.0
2009-02-02 14:50:00,31.92,31.99,31.87,31.94,74400.0,21.7629,21.8106,21.7288,21.7765,74400.0
2009-02-02 15:00:00,31.93,32.08,31.9,32.06,143400.0,21.7697,21.872,21.7493,21.8584,143400.0
2009-02-02 15:10:00,32.05,32.18,31.99,32.15,160600.0,21.8515,21.9402,21.8106,21.9197,160600.0
2009-02-02 15:20:00,32.15,32.16,32.07,32.12,135200.0,21.9197,21.9265,21.8652,21.8993,135200.0
2009-02-02 15:30:00,32.12,32.31,32.12,32.24,232200.0,21.8993,22.0288,21.8993,21.9811,232200.0
2009-02-02 15:40:00,32.24,32.32,32.22,32.27,215600.0,21.9811,22.0356,21.9674,22.0015,215600.0
2009-02-02 15:50:00,32.27,32.27,32.13,32.13,315000.0,22.0015,22.0015,21.9061,21.9061,315000.0
2009-02-03 09:30:00,32.32,32.36,32.2,32.24,167600.0,22.0356,22.0629,21.9538,21.9811,167600.0
2009-02-03 09:40:00,32.23,32.29,32.15,32.27,122200.0,21.9743,22.0152,21.9197,22.0015,122200.0
2009-02-03 09:50:00,32.29,32.37,32.18,32.35,244800.0,22.0152,22.0697,21.9402,22.0561,244800.0
2009-02-03 10:00:00,32.38,32.51,32.31,32.49,166600.0,22.0765,22.1652,22.0288,22.1515,166600.0
2009-02-03 10:10:00,32.49,32.5,32.32,32.35,102200.0,22.1515,22.1584,22.0356,22.0561,102200.0
2009-02-03 10:20:00,32.34,32.46,32.33,32.42,96600.0,22.0493,22.1311,22.0424,22.1038,96600.0
2009-02-03 10:30:00,32.41,32.59,32.4,32.51,126200.0,22.097,22.2197,22.0902,22.1652,126200.0
2009-02-03 10:40:00,32.51,32.66,32.51,32.58,108800.0,22.1652,22.2674,22.1652,22.2129,108800.0
2009-02-03 10:50:00,32.58,32.6,32.52,32.57,102200.0,22.2129,22.2265,22.172,22.2061,102200.0
2009-02-03 11:00:00,32.57,32.6,32.54,32.57,139200.0,22.2061,22.2265,22.1856,22.2061,139200.0
2009-02-03 11:10:00,32.58,32.65,32.51,32.52,109000.0,22.2129,22.2606,22.1652,22.172,109000.0
2009-02-03 11:20:00,32.52,32.63,32.52,32.55,106000.0,22.172,22.247,22.172,22.1924,106000.0
2009-02-03 11:30:00,32.55,32.58,32.51,32.51,73600.0,22.1924,22.2129,22.1652,22.1652,73600.0
2009-02-03 11:40:00,32.51,32.56,32.49,32.53,105400.0,22.1652,22.1993,22.1515,22.1788,105400.0
2009-02-03 11:50:00,32.52,32.58,32.5,32.52,88800.0,22.172,22.2129,22.1584,22.172,88800.0
2009-02-03 12:00:00,32.52,32.56,32.49,32.49,84400.0,22.172,22.1993,22.1515,22.1515,84400.0
2009-02-03 12:10:00,32.49,32.55,32.37,32.38,88200.0,22.1515,22.1924,22.0697,22.0765,88200.0
2009-02-03 12:20:00,32.38,32.48,32.38,32.48,63800.0,22.0765,22.1447,22.0765,22.1447,63800.0
2009-02-03 12:30:00,32.48,32.55,32.47,32.54,99400.0,22.1447,22.1924,22.1379,22.1856,99400.0
2009-02-03 12:40:00,32.53,32.62,32.51,32.6,92400.0,22.1788,22.2402,22.1652,22.2265,92400.0
2009-02-03 12:50:00,32.6,32.67,32.6,32.63,115800.0,22.2265,22.2743,22.2265,22.247,115800.0
2009-02-03 13:00:00,32.63,32.65,32.62,32.63,126000.0,22.247,22.2606,22.2402,22.247,126000.0
2009-02-03 13:10:00,32.63,32.72,32.62,32.72,82600.0,22.247,22.3083,22.2402,22.3083,82600.0
2009-02-03 13:20:00,32.71,32.72,32.68,32.7,100600.0,22.3015,22.3083,22.2811,22.2947,100600.0
2009-02-03 13:30:00,32.7,32.77,32.69,32.73,110200.0,22.2947,22.3424,22.2879,22.3152,110200.0
2009-02-03 13:40:00,32.73,32.77,32.7,32.77,118800.0,22.3152,22.3424,22.2947,22.3424,118800.0
2009-02-03 13:50:00,32.77,32.81,32.72,32.79,96400.0,22.3424,22.3697,22.3083,22.3561,96400.0
2009-02-03 14:00:00,32.8,32.87,32.77,32.85,105200.0,22.3629,22.4106,22.3424,22.397,105200.0
2009-02-03 14:10:00,32.85,32.98,32.85,32.93,187000.0,22.397,22.4856,22.397,22.4515,187000.0
2009-02-03 14:20:00,32.94,33.02,32.91,32.94,209800.0,22.4583,22.5129,22.4379,22.4583,209800.0
2009-02-03 14:30:00,32.94,33.08,32.93,33.06,181800.0,22.4583,22.5538,22.4515,22.5402,181800.0
2009-02-03 14:40:00,33.06,33.13,33.0,33.0,211400.0,22.5402,22.5879,22.4992,22.4992,211400.0
2009-02-03 14:50:00,33.01,33.01,32.88,32.96,252800.0,22.5061,22.5061,22.4174,22.472,252800.0
2009-02-03 15:00:00,32.96,33.06,32.95,33.04,248600.0,22.472,22.5402,22.4652,22.5265,248600.0
2009-02-03 15:10:00,33.04,33.13,33.02,33.05,322000.0,22.5265,22.5879,22.5129,22.5333,322000.0
2009-02-03 15:20:00,33.06,33.09,32.97,33.0,351200.0,22.5402,22.5606,22.4788,22.4992,351200.0
2009-02-03 15:30:00,33.0,33.03,32.94,32.98,384800.0,22.4992,22.5197,22.4583,22.4856,384800.0
2009-02-03 15:40:00,32.99,32.99,32.84,32.87,499600.0,22.4924,22.4924,22.3902,22.4106,499600.0
2009-02-03 15:50:00,32.87,32.98,32.84,32.85,812400.0,22.4106,22.4856,22.3902,22.397,812400.0
2009-02-04 09:30:00,33.04,33.12,32.8,32.88,312800.0,22.5265,22.5811,22.3629,22.4174,312800.0
2009-02-04 09:40:00,32.88,33.44,32.87,33.1,572000.0,22.4174,22.7992,22.4106,22.5674,572000.0
2009-02-04 09:50:00,33.1,33.2,33.06,33.16,316400.0,22.5674,22.6356,22.5402,22.6083,316400.0
2009-02-04 10:00:00,33.17,33.31,33.17,33.22,333400.0,22.6152,22.7106,22.6152,22.6492,333400.0
2009-02-04 10:10:00,33.21,33.25,33.1,33.13,526400.0,22.6424,22.6697,22.5674,22.5879,526400.0
2009-02-04 10:20:00,33.13,33.14,33.0,33.02,193800.0,22.5879,22.5947,22.4992,22.5129,193800.0
2009-02-04 10:30:00,33.02,33.02,32.9,32.96,286600.0,22.5129,22.5129,22.4311,22.472,286600.0
2009-02-04 10:40:00,32.97,32.97,32.87,32.9,180400.0,22.4788,22.4788,22.4106,22.4311,180400.0
2009-02-04 10:50:00,32.9,32.98,32.81,32.9,268200.0,22.4311,22.4856,22.3697,22.4311,268200.0
2009-02-04 11:00:00,32.91,32.92,32.79,32.8,152800.0,22.4379,22.4447,22.3561,22.3629,152800.0
2009-02-04 11:10:00,32.79,32.82,32.7,32.72,136800.0,22.3561,22.3765,22.2947,22.3083,136800.0
2009-02-04 11:20:00,32.72,32.72,32.52,32.52,175200.0,22.3083,22.3083,22.172,22.172,175200.0
2009-02-04 11:30:00,32.52,32.58,32.48,32.51,199200.0,22.172,22.2129,22.1447,22.1652,199200.0
2009-02-04 11:40:00,32.51,32.56,32.48,32.52,116600.0,22.1652,22.1993,22.1447,22.172,116600.0
2009-02-04 11:50:00,32.52,32.61,32.49,32.5,157800.0,22.172,22.2333,22.1515,22.1584,157800.0
2009-02-04 12:00:00,32.51,32.52,32.45,32.45,164600.0,22.1652,22.172,22.1243,22.1243,164600.0
2009-02-04 12:10:00,32.46,32.46,32.3,32.33,189600.0,22.1311,22.1311,22.022,22.0424,189600.0
2009-02-04 12:20:00,32.34,32.47,32.29,32.38,170600.0,22.0493,22.1379,22.0152,22.0765,170600.0
2009-02-04 12:30:00,32.38,32.43,32.38,32.4,45400.0,22.0765,22.1106,22.0765,22.0902,45400.0
2009-02-04 12:40:00,32.41,32.51,32.4,32.49,59800.0,22.097,22.1652,22.0902,22.1515,59800.0
2009-02-04 12:50:00,32.5,32.52,32.28,32.31,112600.0,22.1584,22.172,22.0084,22.0288,112600.0
2009-02-04 13:00:00,32.32,32.35,32.26,32.31,103000.0,22.0356,22.0561,21.9947,22.0288,103000.0
2009-02-04 13:10:00,32.31,32.32,32.17,32.2,170200.0,22.0288,22.0356,21.9334,21.9538,170200.0
2009-02-04 13:20:00,32.19,32.27,32.16,32.27,86200.0,21.947,22.0015,21.9265,22.0015,86200.0
2009-02-04 13:30:00,32.27,32.31,32.16,32.16,89600.0,22.0015,22.0288,21.9265,21.9265,89600.0
2009-02-04 13:40:00,32.16,32.18,32.05,32.07,248800.0,21.9265,21.9402,21.8515,21.8652,248800.0
2009-02-04 13:50:00,32.07,32.09,31.99,32.0,271400.0,21.8652,21.8788,21.8106,21.8175,271400.0
2009-02-04 14:00:00,32.01,32.06,31.96,32.0,241600.0,21.8243,21.8584,21.7902,21.8175,241600.0
2009-02-04 14:10:00,32.0,32.11,31.93,31.94,151000.0,21.8175,21.8925,21.7697,21.7765,151000.0
2009-02-04 14:20:00,31.94,31.96,31.88,31.91,191600.0,21.7765,21.7902,21.7356,21.7561,191600.0
2009-02-04 14:30:00,31.91,31.93,31.86,31.92,205800.0,21.7561,21.7697,21.722,21.7629,205800.0
2009-02-04 14:40:00,31.92,31.99,31.9,31.96,151600.0,21.7629,21.8106,21.7493,21.7902,151600.0
2009-02-04 14:50:00,31.96,32.05,31.9,31.98,232000.0,21.7902,21.8515,21.7493,21.8038,232000.0
2009-02-04 15:00:00,31.98,32.09,31.89,32.07,260800.0,21.8038,21.8788,21.7425,21.8652,260800.0
2009-02-04 15:10:00,32.08,32.08,32.0,32.02,186000.0,21.872,21.872,21.8175,21.8311,186000.0
2009-02-04 15:20:00,32.02,32.04,31.98,32.0,233200.0,21.8311,21.8447,21.8038,21.8175,233200.0
2009-02-04 15:30:00,32.0,32.04,31.98,32.0,305800.0,21.8175,21.8447,21.8038,21.8175,305800.0
2009-02-04 15:40:00,32.0,32.05,31.98,32.0,331400.0,21.8175,21.8515,21.8038,21.8175,331400.0
2009-02-04 15:50:00,32.0,32.1,31.99,32.01,490400.0,21.8175,21.8856,21.8106,21.8243,490400.0
2009-02-05 09:30:00,31.9,32.18,31.75,31.85,293200.0,21.7493,21.9402,21.647,21.7152,293200.0
2009-02-05 09:40:00,31.88,32.02,31.8,31.8,208200.0,21.7356,21.8311,21.6811,21.6811,208200.0
2009-02-05 09:50:00,31.79,31.94,31.75,31.94,147400.0,21.6743,21.7765,21.647,21.7765,147400.0
2009-02-05 10:00:00,31.92,31.93,31.76,31.79,130600.0,21.7629,21.7697,21.6538,21.6743,130600.0
2009-02-05 10:10:00,31.79,31.84,31.76,31.81,190600.0,21.6743,21.7084,21.6538,21.6879,190600.0
2009-02-05 10:20:00,31.82,31.82,31.53,31.53,446600.0,21.6947,21.6947,21.497,21.497,446600.0
2009-02-05 10:30:00,31.54,31.58,31.47,31.51,220400.0,21.5038,21.5311,21.4561,21.4834,220400.0
2009-02-05 10:40:00,31.5,31.68,31.48,31.53,177000.0,21.4766,21.5993,21.4629,21.497,177000.0
2009-02-05 10:50:00,31.53,31.71,31.53,31.63,239600.0,21.497,21.6197,21.497,21.5652,239600.0
2009-02-05 11:00:00,31.62,31.77,31.6,31.75,275600.0,21.5584,21.6606,21.5447,21.647,275600.0
2009-02-05 11:10:00,31.75,31.77,31.69,31.72,161200.0,21.647,21.6606,21.6061,21.6266,161200.0
2009-02-05 11:20:00,31.72,31.84,31.7,31.8,295600.0,21.6266,21.7084,21.6129,21.6811,295600.0
2009-02-05 11:30:00,31.79,31.8,31.65,31.67,213200.0,21.6743,21.6811,21.5788,21.5925,213200.0
2009-02-05 11:40:00,31.67,31.77,31.67,31.72,142400.0,21.5925,21.6606,21.5925,21.6266,142400.0
2009-02-05 11:50:00,31.72,31.79,31.67,31.78,123800.0,21.6266,21.6743,21.5925,21.6675,123800.0
2009-02-05 12:00:00,31.79,32.01,31.78,32.01,315600.0,21.6743,21.8243,21.6675,21.8243,315600.0
2009-02-05 12:10:00,32.01,32.1,31.95,31.98,191400.0,21.8243,21.8856,21.7834,21.8038,191400.0
2009-02-05 12:20:00,31.98,32.02,31.95,31.98,139800.0,21.8038,21.8311,21.7834,21.8038,139800.0
2009-02-05 12:30:00,31.98,32.01,31.96,32.0,153200.0,21.8038,21.8243,21.7902,21.8175,153200.0
2009-02-05 12:40:00,32.0,32.13,32.0,32.05,136600.0,21.8175,21.9061,21.8175,21.8515,136600.0
2009-02-05 12:50:00,32.04,32.07,31.96,32.05,111400.0,21.8447,21.8652,21.7902,21.8515,111400.0
2009-02-05 13:00:00,32.05,32.15,31.99,32.12,174600.0,21.8515,21.9197,21.8106,21.8993,174600.0
2009-02-05 13:10:00,32.12,32.13,31.94,31.98,135200.0,21.8993,21.9061,21.7765,21.8038,135200.0
2009-02-05 13:20:00,31.98,32.01,31.92,31.95,102000.0,21.8038,21.8243,21.7629,21.7834,102000.0
2009-02-05 13:30:00,31.95,31.99,31.93,31.96,149200.0,21.7834,21.8106,21.7697,21.7902,149200.0
2009-02-05 13:40:00,31.95,32.04,31.93,32.0,185000.0,21.7834,21.8447,21.7697,21.8175,185000.0
2009-02-05 13:50:00,32.0,32.06,31.96,31.98,111200.0,21.8175,21.8584,21.7902,21.8038,111200.0
2009-02-05 14:00:00,31.97,32.14,31.97,32.1,129600.0,21.797,21.9129,21.797,21.8856,129600.0
2009-02-05 14:10:00,32.09,32.1,31.99,32.04,77200.0,21.8788,21.8856,21.8106,21.8447,77200.0
2009-02-05 14:20:00,32.02,32.2,32.02,32.19,187800.0,21.8311,21.9538,21.8311,21.947,187800.0
2009-02-05 14:30:00,32.19,32.24,32.13,32.21,162600.0,21.947,21.9811,21.9061,21.9606,162600.0
2009-02-05 14:40:00,32.21,32.24,32.17,32.2,147800.0,21.9606,21.9811,21.9334,21.9538,147800.0
2009-02-05 14:50:00,32.2,32.23,32.11,32.11,186600.0,21.9538,21.9743,21.8925,21.8925,186600.0
2009-02-05 15:00:00,32.12,32.18,31.96,32.0,203000.0,21.8993,21.9402,21.7902,21.8175,203000.0
2009-02-05 15:10:00,32.0,32.08,31.99,32.04,99800.0,21.8175,21.872,21.8106,21.8447,99800.0
2009-02-05 15:20:00,32.03,32.24,32.03,32.23,159600.0,21.8379,21.9811,21.8379,21.9743,159600.0
2009-02-05 15:30:00,32.24,32.27,32.15,32.19,226400.0,21.9811,22.0015,21.9197,21.947,226400.0
2009-02-05 15:40:00,32.19,32.38,32.19,32.35,279400.0,21.947,22.0765,21.947,22.0561,279400.0
2009-02-05 15:50:00,32.35,32.35,32.17,32.18,531400.0,22.0561,22.0561,21.9334,21.9402,531400.0
2009-02-06 09:30:00,32.3,32.48,32.21,32.39,162200.0,22.022,22.1447,21.9606,22.0834,162200.0
2009-02-06 09:40:00,32.4,32.62,32.38,32.51,271400.0,22.0902,22.2402,22.0765,22.1652,271400.0
2009-02-06 09:50:00,32.49,32.65,32.46,32.63,277400.0,22.1515,22.2606,22.1311,22.247,277400.0
2009-02-06 10:00:00,32.63,32.72,32.63,32.7,135600.0,22.247,22.3083,22.247,22.2947,135600.0
2009-02-06 10:10:00,32.7,32.73,32.55,32.55,93600.0,22.2947,22.3152,22.1924,22.1924,93600.0
2009-02-06 10:20:00,32.54,32.56,32.45,32.54,120400.0,22.1856,22.1993,22.1243,22.1856,120400.0
2009-02-06 10:30:00,32.55,32.61,32.51,32.58,54000.0,22.1924,22.2333,22.1652,22.2129,54000.0
2009-02-06 10:40:00,32.58,32.59,32.5,32.51,71800.0,22.2129,22.2197,22.1584,22.1652,71800.0
2009-02-06 10:50:00,32.51,32.63,32.5,32.61,81200.0,22.1652,22.247,22.1584,22.2333,81200.0
2009-02-06 11:00:00,32.6,32.68,32.58,32.59,90800.0,22.2265,22.2811,22.2129,22.2197,90800.0
2009-02-06 11:10:00,32.59,32.69,32.59,32.65,99200.0,22.2197,22.2879,22.2197,22.2606,99200.0
2009-02-06 11:20:00,32.65,32.66,32.62,32.65,53000.0,22.2606,22.2674,22.2402,22.2606,53000.0
2009-02-06 11:30:00,32.66,32.7,32.63,32.69,60400.0,22.2674,22.2947,22.247,22.2879,60400.0
2009-02-06 11:40:00,32.7,32.74,32.67,32.72,85600.0,22.2947,22.322,22.2743,22.3083,85600.0
2009-02-06 11:50:00,32.72,32.88,32.7,32.88,173400.0,22.3083,22.4174,22.2947,22.4174,173400.0
2009-02-06 12:00:00,32.88,32.89,32.73,32.75,101400.0,22.4174,22.4243,22.3152,22.3288,101400.0
2009-02-06 12:10:00,32.75,32.77,32.68,32.68,91600.0,22.3288,22.3424,22.2811,22.2811,91600.0
2009-02-06 12:20:00,32.69,32.75,32.66,32.67,73600.0,22.2879,22.3288,22.2674,22.2743,73600.0
2009-02-06 12:30:00,32.68,32.81,32.65,32.74,72200.0,22.2811,22.3697,22.2606,22.322,72200.0
2009-02-06 12:40:00,32.75,32.81,32.74,32.76,75800.0,22.3288,22.3697,22.322,22.3356,75800.0
2009-02-06 12:50:00,32.76,32.76,32.71,32.75,72000.0,22.3356,22.3356,22.3015,22.3288,72000.0
2009-02-06 13:00:00,32.76,32.83,32.69,32.82,47800.0,22.3356,22.3833,22.2879,22.3765,47800.0
2009-02-06 13:10:00,32.81,32.91,32.76,32.91,72600.0,22.3697,22.4379,22.3356,22.4379,72600.0
2009-02-06 13:20:00,32.89,32.94,32.81,32.82,120200.0,22.4243,22.4583,22.3697,22.3765,120200.0
2009-02-06 13:30:00,32.82,32.89,32.82,32.85,108800.0,22.3765,22.4243,22.3765,22.397,108800.0
2009-02-06 13:40:00,32.85,32.89,32.81,32.88,86200.0,22.397,22.4243,22.3697,22.4174,86200.0
2009-02-06 13:50:00,32.88,32.96,32.87,32.94,125800.0,22.4174,22.472,22.4106,22.4583,125800.0
2009-02-06 14:00:00,32.95,32.95,32.88,32.88,129400.0,22.4652,22.4652,22.4174,22.4174,129400.0
2009-02-06 14:10:00,32.88,32.92,32.85,32.85,93000.0,22.4174,22.4447,22.397,22.397,93000.0
2009-02-06 14:20:00,32.85,32.89,32.81,32.85,142400.0,22.397,22.4243,22.3697,22.397,142400.0
2009-02-06 14:30:00,32.85,32.95,32.85,32.87,127200.0,22.397,22.4652,22.397,22.4106,127200.0
2009-02-06 14:40:00,32.88,32.92,32.83,32.83,113200.0,22.4174,22.4447,22.3833,22.3833,113200.0
2009-02-06 14:50:00,32.83,32.84,32.79,32.83,115000.0,22.3833,22.3902,22.3561,22.3833,115000.0
2009-02-06 15:00:00,32.83,32.85,32.72,32.76,174000.0,22.3833,22.397,22.3083,22.3356,174000.0
2009-02-06 15:10:00,32.75,32.81,32.71,32.78,135400.0,22.3288,22.3697,22.3015,22.3493,135400.0
2009-02-06 15:20:00,32.79,32.8,32.66,32.75,195600.0,22.3561,22.3629,22.2674,22.3288,195600.0
2009-02-06 15:30:00,32.75,32.81,32.72,32.79,160800.0,22.3288,22.3697,22.3083,22.3561,160800.0
2009-02-06 15:40:00,32.79,32.93,32.78,32.9,305800.0,22.3561,22.4515,22.3493,22.4311,305800.0
2009-02-06 15:50:00,32.9,32.92,32.75,32.81,380000.0,22.4311,22.4447,22.3288,22.3697,380000.0
2009-02-09 09:30:00,32.69,32.99,32.66,32.81,221000.0,22.2879,22.4924,22.2674,22.3697,221000.0
2009-02-09 09:40:00,32.82,32.82,32.5,32.52,179200.0,22.3765,22.3765,22.1584,22.172,179200.0
2009-02-09 09:50:00,32.52,32.55,32.46,32.47,105800.0,22.172,22.1924,22.1311,22.1379,105800.0
2009-02-09 10:00:00,32.46,32.47,32.24,32.26,244200.0,22.1311,22.1379,21.9811,21.9947,244200.0
2009-02-09 10:10:00,32.26,32.26,32.19,32.24,175600.0,21.9947,21.9947,21.947,21.9811,175600.0
2009-02-09 10:20:00,32.24,32.27,32.19,32.19,110000.0,21.9811,22.0015,21.947,21.947,110000.0
2009-02-09 10:30:00,32.2,32.26,32.16,32.24,109600.0,21.9538,21.9947,21.9265,21.9811,109600.0
2009-02-09 10:40:00,32.26,32.5,32.24,32.42,175000.0,21.9947,22.1584,21.9811,22.1038,175000.0
2009-02-09 10:50:00,32.42,32.48,32.31,32.45,175000.0,22.1038,22.1447,22.0288,22.1243,175000.0
2009-02-09 11:00:00,32.45,32.46,32.27,32.31,134400.0,22.1243,22.1311,22.0015,22.0288,134400.0
2009-02-09 11:10:00,32.31,32.33,32.29,32.33,110000.0,22.0288,22.0424,22.0152,22.0424,110000.0
2009-02-09 11:20:00,32.32,32.34,32.26,32.3,108800.0,22.0356,22.0493,21.9947,22.022,108800.0
2009-02-09 11:30:00,32.3,32.32,32.25,32.3,235600.0,22.022,22.0356,21.9879,22.022,235600.0
2009-02-09 11:40:00,32.29,32.3,32.22,32.23,92000.0,22.0152,22.022,21.9674,21.9743,92000.0
2009-02-09 11:50:00,32.24,32.27,32.24,32.27,52800.0,21.9811,22.0015,21.9811,22.0015,52800.0
2009-02-09 12:00:00,32.27,32.3,32.25,32.28,61800.0,22.0015,22.022,21.9879,22.0084,61800.0
2009-02-09 12:10:00,32.27,32.35,32.26,32.34,64200.0,22.0015,22.0561,21.9947,22.0493,64200.0
2009-02-09 12:20:00,32.35,32.35,32.26,32.27,106200.0,22.0561,22.0561,21.9947,22.0015,106200.0
2009-02-09 12:30:00,32.27,32.3,32.18,32.19,172400.0,22.0015,22.022,21.9402,21.947,172400.0
2009-02-09 12:40:00,32.19,32.2,32.04,32.08,309400.0,21.947,21.9538,21.8447,21.872,309400.0
2009-02-09 12:50:00,32.08,32.18,32.07,32.08,109600.0,21.872,21.9402,21.8652,21.872,109600.0
2009-02-09 13:00:00,32.08,32.21,32.08,32.19,97600.0,21.872,21.9606,21.872,21.947,97600.0
2009-02-09 13:10:00,32.2,32.21,32.13,32.13,101800.0,21.9538,21.9606,21.9061,21.9061,101800.0
2009-02-09 13:20:00,32.13,32.15,32.1,32.13,76000.0,21.9061,21.9197,21.8856,21.9061,76000.0
2009-02-09 13:30:00,32.13,32.13,31.99,32.01,201000.0,21.9061,21.9061,21.8106,21.8243,201000.0
2009-02-09 13:40:00,32.01,32.07,31.98,32.03,113200.0,21.8243,21.8652,21.8038,21.8379,113200.0
2009-02-09 13:50:00,32.02,32.04,31.97,32.02,105400.0,21.8311,21.8447,21.797,21.8311,105400.0
2009-02-09 14:00:00,32.04,32.05,31.99,32.02,87000.0,21.8447,21.8515,21.8106,21.8311,87000.0
2009-02-09 14:10:00,32.01,32.02,31.97,32.01,106000.0,21.8243,21.8311,21.797,21.8243,106000.0
2009-02-09 14:20:00,32.02,32.04,31.95,31.98,148400.0,21.8311,21.8447,21.7834,21.8038,148400.0
2009-02-09 14:30:00,31.98,32.01,31.96,31.98,122800.0,21.8038,21.8243,21.7902,21.8038,122800.0
2009-02-09 14:40:00,31.97,31.98,31.85,31.86,246400.0,21.797,21.8038,21.7152,21.722,246400.0
2009-02-09 14:50:00,31.86,31.92,31.82,31.84,217200.0,21.722,21.7629,21.6947,21.7084,217200.0
2009-02-09 15:00:00,31.84,31.88,31.82,31.84,205600.0,21.7084,21.7356,21.6947,21.7084,205600.0
2009-02-09 15:10:00,31.84,31.91,31.81,31.84,230600.0,21.7084,21.7561,21.6879,21.7084,230600.0
2009-02-09 15:20:00,31.85,32.06,31.83,32.06,215000.0,21.7152,21.8584,21.7015,21.8584,215000.0
2009-02-09 15:30:00,32.06,32.08,31.95,31.96,200400.0,21.8584,21.872,21.7834,21.7902,200400.0
2009-02-09 15:40:00,31.96,32.02,31.95,31.98,282400.0,21.7902,21.8311,21.7834,21.8038,282400.0
2009-02-09 15:50:00,31.98,32.16,31.95,32.07,907200.0,21.8038,21.9265,21.7834,21.8652,907200.0
2009-02-10 09:30:00,31.97,32.1,31.87,32.01,295800.0,21.797,21.8856,21.7288,21.8243,295800.0
2009-02-10 09:40:00,32.03,32.03,31.78,31.9,168800.0,21.8379,21.8379,21.6675,21.7493,168800.0
2009-02-10 09:50:00,31.9,31.91,31.75,31.78,115200.0,21.7493,21.7561,21.647,21.6675,115200.0
2009-02-10 10:00:00,31.78,31.91,31.75,31.91,141000.0,21.6675,21.7561,21.647,21.7561,141000.0
2009-02-10 10:10:00,31.91,31.95,31.88,31.91,63600.0,21.7561,21.7834,21.7356,21.7561,63600.0
2009-02-10 10:20:00,31.92,31.98,31.9,31.91,143800.0,21.7629,21.8038,21.7493,21.7561,143800.0
2009-02-10 10:30:00,31.91,31.94,31.82,31.93,102800.0,21.7561,21.7765,21.6947,21.7697,102800.0
2009-02-10 10:40:00,31.93,32.03,31.92,32.01,80200.0,21.7697,21.8379,21.7629,21.8243,80200.0
2009-02-10 10:50:00,32.01,32.18,32.01,32.18,175400.0,21.8243,21.9402,21.8243,21.9402,175400.0
2009-02-10 11:00:00,32.18,32.33,31.85,31.96,359200.0,21.9402,22.0424,21.7152,21.7902,359200.0
2009-02-10 11:10:00,31.95,31.97,31.72,31.83,271200.0,21.7834,21.797,21.6266,21.7015,271200.0
2009-02-10 11:20:00,31.84,31.97,31.82,31.96,237800.0,21.7084,21.797,21.6947,21.7902,237800.0
2009-02-10 11:30:00,31.96,31.96,31.6,31.75,323600.0,21.7902,21.7902,21.5447,21.647,323600.0
2009-02-10 11:40:00,31.75,31.78,31.61,31.74,231800.0,21.647,21.6675,21.5516,21.6402,231800.0
2009-02-10 11:50:00,31.73,31.73,31.54,31.59,108200.0,21.6334,21.6334,21.5038,21.5379,108200.0
2009-02-10 12:00:00,31.6,31.61,31.5,31.51,112000.0,21.5447,21.5516,21.4766,21.4834,112000.0
2009-02-10 12:10:00,31.52,31.6,31.5,31.54,87400.0,21.4902,21.5447,21.4766,21.5038,87400.0
2009-02-10 12:20:00,31.55,31.59,31.5,31.52,55200.0,21.5106,21.5379,21.4766,21.4902,55200.0
2009-02-10 12:30:00,31.52,31.58,31.5,31.56,62600.0,21.4902,21.5311,21.4766,21.5175,62600.0
2009-02-10 12:40:00,31.58,31.6,31.5,31.55,53200.0,21.5311,21.5447,21.4766,21.5106,53200.0
2009-02-10 12:50:00,31.55,31.58,31.5,31.52,52400.0,21.5106,21.5311,21.4766,21.4902,52400.0
2009-02-10 13:00:00,31.52,31.54,31.45,31.46,118600.0,21.4902,21.5038,21.4425,21.4493,118600.0
2009-02-10 13:10:00,31.48,31.5,31.33,31.34,77200.0,21.4629,21.4766,21.3607,21.3675,77200.0
2009-02-10 13:20:00,31.34,31.36,31.18,31.25,184000.0,21.3675,21.3811,21.2584,21.3061,184000.0
2009-02-10 13:30:00,31.26,31.35,31.25,31.33,91200.0,21.3129,21.3743,21.3061,21.3607,91200.0
2009-02-10 13:40:00,31.32,31.36,31.23,31.23,173000.0,21.3538,21.3811,21.2925,21.2925,173000.0
2009-02-10 13:50:00,31.25,31.3,31.21,31.24,126800.0,21.3061,21.3402,21.2788,21.2993,126800.0
2009-02-10 14:00:00,31.24,31.3,31.21,31.23,150000.0,21.2993,21.3402,21.2788,21.2925,150000.0
2009-02-10 14:10:00,31.23,31.26,31.22,31.25,69600.0,21.2925,21.3129,21.2857,21.3061,69600.0
2009-02-10 14:20:00,31.25,31.29,31.2,31.23,89400.0,21.3061,21.3334,21.272,21.2925,89400.0
2009-02-10 14:30:00,31.24,31.25,31.14,31.21,170600.0,21.2993,21.3061,21.2311,21.2788,170600.0
2009-02-10 14:40:00,31.22,31.33,31.21,31.28,101600.0,21.2857,21.3607,21.2788,21.3266,101600.0
2009-02-10 14:50:00,31.29,31.3,31.16,31.18,118600.0,21.3334,21.3402,21.2447,21.2584,118600.0
2009-02-10 15:00:00,31.18,31.29,31.17,31.25,240000.0,21.2584,21.3334,21.2516,21.3061,240000.0
2009-02-10 15:10:00,31.25,31.25,31.12,31.14,195800.0,21.3061,21.3061,21.2175,21.2311,195800.0
2009-02-10 15:20:00,31.15,31.25,31.13,31.23,153400.0,21.2379,21.3061,21.2243,21.2925,153400.0
2009-02-10 15:30:00,31.22,31.24,31.15,31.15,197600.0,21.2857,21.2993,21.2379,21.2379,197600.0
2009-02-10 15:40:00,31.15,31.37,31.1,31.34,388600.0,21.2379,21.3879,21.2038,21.3675,388600.0
2009-02-10 15:50:00,31.34,31.38,31.25,31.35,506000.0,21.3675,21.3947,21.3061,21.3743,506000.0
2009-02-11 09:30:00,31.64,31.64,31.47,31.6,136200.0,21.572,21.572,21.4561,21.5447,136200.0
2009-02-11 09:40:00,31.6,31.6,31.5,31.53,119600.0,21.5447,21.5447,21.4766,21.497,119600.0
2009-02-11 09:50:00,31.53,31.53,31.33,31.33,132800.0,21.497,21.497,21.3607,21.3607,132800.0
2009-02-11 10:00:00,31.32,31.36,31.25,31.36,106200.0,21.3538,21.3811,21.3061,21.3811,106200.0
2009-02-11 10:10:00,31.35,31.37,31.22,31.22,71200.0,21.3743,21.3879,21.2857,21.2857,71200.0
2009-02-11 10:20:00,31.22,31.29,31.21,31.23,102800.0,21.2857,21.3334,21.2788,21.2925,102800.0
2009-02-11 10:30:00,31.22,31.22,31.14,31.14,125200.0,21.2857,21.2857,21.2311,21.2311,125200.0
2009-02-11 10:40:00,31.15,31.18,31.14,31.18,58000.0,21.2379,21.2584,21.2311,21.2584,58000.0
2009-02-11 10:50:00,31.18,31.36,31.17,31.34,101200.0,21.2584,21.3811,21.2516,21.3675,101200.0
2009-02-11 11:00:00,31.34,31.34,31.25,31.25,47000.0,21.3675,21.3675,21.3061,21.3061,47000.0
2009-02-11 11:10:00,31.25,31.43,31.23,31.42,64800.0,21.3061,21.4288,21.2925,21.422,64800.0
2009-02-11 11:20:00,31.42,31.42,31.34,31.34,86600.0,21.422,21.422,21.3675,21.3675,86600.0
2009-02-11 11:30:00,31.36,31.4,31.34,31.36,67000.0,21.3811,21.4084,21.3675,21.3811,67000.0
2009-02-11 11:40:00,31.36,31.39,31.35,31.35,123000.0,21.3811,21.4016,21.3743,21.3743,123000.0
2009-02-11 11:50:00,31.35,31.4,31.34,31.36,69200.0,21.3743,21.4084,21.3675,21.3811,69200.0
2009-02-11 12:00:00,31.36,31.4,31.34,31.36,60600.0,21.3811,21.4084,21.3675,21.3811,60600.0
2009-02-11 12:10:00,31.36,31.41,31.33,31.34,104600.0,21.3811,21.4152,21.3607,21.3675,104600.0
2009-02-11 12:20:00,31.34,31.4,31.33,31.39,47800.0,21.3675,21.4084,21.3607,21.4016,47800.0
2009-02-11 12:30:00,31.39,31.39,31.27,31.33,91000.0,21.4016,21.4016,21.3197,21.3607,91000.0
2009-02-11 12:40:00,31.33,31.43,31.3,31.39,80800.0,21.3607,21.4288,21.3402,21.4016,80800.0
2009-02-11 12:50:00,31.4,31.47,31.4,31.43,148800.0,21.4084,21.4561,21.4084,21.4288,148800.0
2009-02-11 13:00:00,31.43,31.47,31.33,31.34,83400.0,21.4288,21.4561,21.3607,21.3675,83400.0
2009-02-11 13:10:00,31.34,31.41,31.32,31.39,37800.0,21.3675,21.4152,21.3538,21.4016,37800.0
2009-02-11 13:20:00,31.38,31.39,31.31,31.31,74400.0,21.3947,21.4016,21.347,21.347,74400.0
2009-02-11 13:30:00,31.31,31.32,31.25,31.3,34400.0,21.347,21.3538,21.3061,21.3402,34400.0
2009-02-11 13:40:00,31.29,31.31,31.25,31.27,40400.0,21.3334,21.347,21.3061,21.3197,40400.0
2009-02-11 13:50:00,31.27,31.31,31.25,31.3,37000.0,21.3197,21.347,21.3061,21.3402,37000.0
2009-02-11 14:00:00,31.3,31.36,31.29,31.35,49400.0,21.3402,21.3811,21.3334,21.3743,49400.0
2009-02-11 14:10:00,31.35,31.36,31.25,31.27,76200.0,21.3743,21.3811,21.3061,21.3197,76200.0
2009-02-11 14:20:00,31.27,31.31,31.2,31.25,159000.0,21.3197,21.347,21.272,21.3061,159000.0
2009-02-11 14:30:00,31.25,31.31,31.21,31.3,85000.0,21.3061,21.347,21.2788,21.3402,85000.0
2009-02-11 14:40:00,31.3,31.31,31.18,31.18,155400.0,21.3402,21.347,21.2584,21.2584,155400.0
2009-02-11 14:50:00,31.2,31.36,31.18,31.34,181200.0,21.272,21.3811,21.2584,21.3675,181200.0
2009-02-11 15:00:00,31.35,31.36,31.29,31.31,161200.0,21.3743,21.3811,21.3334,21.347,161200.0
2009-02-11 15:10:00,31.32,31.43,31.28,31.36,131000.0,21.3538,21.4288,21.3266,21.3811,131000.0
2009-02-11 15:20:00,31.36,31.4,31.31,31.36,91800.0,21.3811,21.4084,21.347,21.3811,91800.0
2009-02-11 15:30:00,31.36,31.41,31.28,31.36,180600.0,21.3811,21.4152,21.3266,21.3811,180600.0
2009-02-11 15:40:00,31.35,31.42,31.29,31.38,234800.0,21.3743,21.422,21.3334,21.3947,234800.0
2009-02-11 15:50:00,31.38,31.43,31.32,31.43,284000.0,21.3947,21.4288,21.3538,21.4288,284000.0
2009-02-12 09:30:00,31.35,31.35,31.0,31.04,192600.0,21.3743,21.3743,21.1357,21.1629,192600.0
2009-02-12 09:40:00,31.01,31.04,30.95,31.0,123800.0,21.1425,21.1629,21.1016,21.1357,123800.0
2009-02-12 09:50:00,31.0,31.05,30.97,31.03,121400.0,21.1357,21.1697,21.1152,21.1561,121400.0
2009-02-12 10:00:00,31.03,31.11,30.95,31.11,165800.0,21.1561,21.2107,21.1016,21.2107,165800.0
2009-02-12 10:10:00,31.11,31.17,31.03,31.03,83600.0,21.2107,21.2516,21.1561,21.1561,83600.0
2009-02-12 10:20:00,31.04,31.09,30.93,31.05,83400.0,21.1629,21.197,21.0879,21.1697,83400.0
2009-02-12 10:30:00,31.05,31.07,30.95,31.06,63200.0,21.1697,21.1834,21.1016,21.1766,63200.0
2009-02-12 10:40:00,31.06,31.22,31.02,31.17,63800.0,21.1766,21.2857,21.1493,21.2516,63800.0
2009-02-12 10:50:00,31.18,31.21,31.14,31.18,57000.0,21.2584,21.2788,21.2311,21.2584,57000.0
2009-02-12 11:00:00,31.18,31.23,31.08,31.18,74200.0,21.2584,21.2925,21.1902,21.2584,74200.0
2009-02-12 11:10:00,31.17,31.18,30.97,31.0,95800.0,21.2516,21.2584,21.1152,21.1357,95800.0
2009-02-12 11:20:00,31.0,31.18,30.96,31.15,90600.0,21.1357,21.2584,21.1084,21.2379,90600.0
2009-02-12 11:30:00,31.14,31.18,31.11,31.17,92200.0,21.2311,21.2584,21.2107,21.2516,92200.0
2009-02-12 11:40:00,31.15,31.24,31.13,31.19,87400.0,21.2379,21.2993,21.2243,21.2652,87400.0
2009-02-12 11:50:00,31.2,31.23,31.0,31.0,111800.0,21.272,21.2925,21.1357,21.1357,111800.0
2009-02-12 12:00:00,31.0,31.14,30.97,31.09,93600.0,21.1357,21.2311,21.1152,21.197,93600.0
2009-02-12 12:10:00,31.09,31.17,31.06,31.13,59400.0,21.197,21.2516,21.1766,21.2243,59400.0
2009-02-12 12:20:00,31.13,31.24,31.13,31.22,46000.0,21.2243,21.2993,21.2243,21.2857,46000.0
2009-02-12 12:30:00,31.22,31.22,31.14,31.18,34200.0,21.2857,21.2857,21.2311,21.2584,34200.0
2009-02-12 12:40:00,31.18,31.24,31.15,31.2,55200.0,21.2584,21.2993,21.2379,21.272,55200.0
2009-02-12 12:50:00,31.2,31.2,31.16,31.17,36400.0,21.272,21.272,21.2447,21.2516,36400.0
2009-02-12 13:00:00,31.16,31.16,31.09,31.15,37800.0,21.2447,21.2447,21.197,21.2379,37800.0
2009-02-12 13:10:00,31.15,31.24,31.13,31.14,84000.0,21.2379,21.2993,21.2243,21.2311,84000.0
2009-02-12 13:20:00,31.14,31.22,31.13,31.2,61400.0,21.2311,21.2857,21.2243,21.272,61400.0
2009-02-12 13:30:00,31.19,31.22,31.1,31.11,53200.0,21.2652,21.2857,21.2038,21.2107,53200.0
2009-02-12 13:40:00,31.11,31.16,31.08,31.09,90200.0,21.2107,21.2447,21.1902,21.197,90200.0
2009-02-12 13:50:00,31.1,31.14,31.04,31.11,54600.0,21.2038,21.2311,21.1629,21.2107,54600.0
2009-02-12 14:00:00,31.11,31.17,31.04,31.11,64600.0,21.2107,21.2516,21.1629,21.2107,64600.0
2009-02-12 14:10:00,31.11,31.22,31.1,31.12,78000.0,21.2107,21.2857,21.2038,21.2175,78000.0
2009-02-12 14:20:00,31.13,31.17,31.05,31.08,85000.0,21.2243,21.2516,21.1697,21.1902,85000.0
2009-02-12 14:30:00,31.06,31.08,31.02,31.05,150400.0,21.1766,21.1902,21.1493,21.1697,150400.0
2009-02-12 14:40:00,31.05,31.07,30.97,30.99,126400.0,21.1697,21.1834,21.1152,21.1288,126400.0
2009-02-12 14:50:00,30.98,31.01,30.88,30.9,59600.0,21.122,21.1425,21.0538,21.0675,59600.0
2009-02-12 15:00:00,30.91,30.96,30.85,30.96,112200.0,21.0743,21.1084,21.0334,21.1084,112200.0
2009-02-12 15:10:00,30.98,31.08,30.96,31.08,159800.0,21.122,21.1902,21.1084,21.1902,159800.0
2009-02-12 15:20:00,31.07,31.25,31.03,31.25,272400.0,21.1834,21.3061,21.1561,21.3061,272400.0
2009-02-12 15:30:00,31.24,31.36,31.19,31.32,179600.0,21.2993,21.3811,21.2652,21.3538,179600.0
2009-02-12 15:40:00,31.3,31.61,31.3,31.47,277600.0,21.3402,21.5516,21.3402,21.4561,277600.0
2009-02-12 15:50:00,31.47,31.63,31.44,31.6,360400.0,21.4561,21.5652,21.4356,21.5447,360400.0
2009-02-13 09:30:00,31.61,31.8,31.57,31.68,224200.0,21.5516,21.6811,21.5243,21.5993,224200.0
2009-02-13 09:40:00,31.68,31.75,31.65,31.74,100000.0,21.5993,21.647,21.5788,21.6402,100000.0
2009-02-13 09:50:00,31.75,31.75,31.6,31.65,115800.0,21.647,21.647,21.5447,21.5788,115800.0
2009-02-13 10:00:00,31.65,31.74,31.61,31.63,164600.0,21.5788,21.6402,21.5516,21.5652,164600.0
2009-02-13 10:10:00,31.63,31.72,31.58,31.66,172200.0,21.5652,21.6266,21.5311,21.5856,172200.0
2009-02-13 10:20:00,31.67,31.9,31.65,31.88,99200.0,21.5925,21.7493,21.5788,21.7356,99200.0
2009-02-13 10:30:00,31.87,32.0,31.87,31.97,110800.0,21.7288,21.8175,21.7288,21.797,110800.0
2009-02-13 10:40:00,31.96,32.04,31.95,32.02,158800.0,21.7902,21.8447,21.7834,21.8311,158800.0
2009-02-13 10:50:00,32.02,32.08,32.0,32.05,115600.0,21.8311,21.872,21.8175,21.8515,115600.0
2009-02-13 11:00:00,32.05,32.05,31.92,31.93,116800.0,21.8515,21.8515,21.7629,21.7697,116800.0
2009-02-13 11:10:00,31.93,31.95,31.86,31.89,85800.0,21.7697,21.7834,21.722,21.7425,85800.0
2009-02-13 11:20:00,31.89,31.89,31.79,31.8,132000.0,21.7425,21.7425,21.6743,21.6811,132000.0
2009-02-13 11:30:00,31.79,31.84,31.75,31.77,82400.0,21.6743,21.7084,21.647,21.6606,82400.0
2009-02-13 11:40:00,31.78,31.78,31.7,31.74,101600.0,21.6675,21.6675,21.6129,21.6402,101600.0
2009-02-13 11:50:00,31.75,31.86,31.74,31.84,126000.0,21.647,21.722,21.6402,21.7084,126000.0
2009-02-13 12:00:00,31.83,31.93,31.81,31.81,97200.0,21.7015,21.7697,21.6879,21.6879,97200.0
2009-02-13 12:10:00,31.81,31.88,31.77,31.79,163200.0,21.6879,21.7356,21.6606,21.6743,163200.0
2009-02-13 12:20:00,31.79,31.88,31.76,31.85,80800.0,21.6743,21.7356,21.6538,21.7152,80800.0
2009-02-13 12:30:00,31.86,31.87,31.75,31.75,68400.0,21.722,21.7288,21.647,21.647,68400.0
2009-02-13 12:40:00,31.75,31.8,31.71,31.72,82000.0,21.647,21.6811,21.6197,21.6266,82000.0
2009-02-13 12:50:00,31.72,31.72,31.53,31.55,138400.0,21.6266,21.6266,21.497,21.5106,138400.0
2009-02-13 13:00:00,31.55,31.55,31.49,31.49,62800.0,21.5106,21.5106,21.4697,21.4697,62800.0
2009-02-13 13:10:00,31.49,31.56,31.43,31.56,57200.0,21.4697,21.5175,21.4288,21.5175,57200.0
2009-02-13 13:20:00,31.56,31.57,31.48,31.52,46200.0,21.5175,21.5243,21.4629,21.4902,46200.0
2009-02-13 13:30:00,31.52,31.59,31.5,31.56,61200.0,21.4902,21.5379,21.4766,21.5175,61200.0
2009-02-13 13:40:00,31.55,31.72,31.53,31.7,66000.0,21.5106,21.6266,21.497,21.6129,66000.0
2009-02-13 13:50:00,31.72,31.78,31.7,31.77,40000.0,21.6266,21.6675,21.6129,21.6606,40000.0
2009-02-13 14:00:00,31.78,31.84,31.66,31.68,72600.0,21.6675,21.7084,21.5856,21.5993,72600.0
2009-02-13 14:10:00,31.68,31.72,31.66,31.72,59200.0,21.5993,21.6266,21.5856,21.6266,59200.0
2009-02-13 14:20:00,31.72,31.73,31.68,31.71,46400.0,21.6266,21.6334,21.5993,21.6197,46400.0
2009-02-13 14:30:00,31.7,31.71,31.61,31.61,51600.0,21.6129,21.6197,21.5516,21.5516,51600.0
2009-02-13 14:40:00,31.61,31.65,31.58,31.62,64800.0,21.5516,21.5788,21.5311,21.5584,64800.0
2009-02-13 14:50:00,31.63,31.71,31.6,31.66,117200.0,21.5652,21.6197,21.5447,21.5856,117200.0
2009-02-13 15:00:00,31.66,31.68,31.53,31.54,94200.0,21.5856,21.5993,21.497,21.5038,94200.0
2009-02-13 15:10:00,31.54,31.55,31.48,31.52,99000.0,21.5038,21.5106,21.4629,21.4902,99000.0
2009-02-13 15:20:00,31.52,31.64,31.5,31.64,120000.0,21.4902,21.572,21.4766,21.572,120000.0
2009-02-13 15:30:00,31.65,31.75,31.64,31.7,217800.0,21.5788,21.647,21.572,21.6129,217800.0
2009-02-13 15:40:00,31.7,31.77,31.62,31.77,402800.0,21.6129,21.6606,21.5584,21.6606,402800.0
2009-02-13 15:50:00,31.77,31.77,31.52,31.54,617600.0,21.6606,21.6606,21.4902,21.5038,617600.0
2009-02-17 09:30:00,31.2,31.24,30.79,30.79,366800.0,21.272,21.2993,20.9925,20.9925,366800.0
2009-02-17 09:40:00,30.81,30.83,30.58,30.58,272000.0,21.0061,21.0198,20.8493,20.8493,272000.0
2009-02-17 09:50:00,30.58,30.72,30.3,30.63,316600.0,20.8493,20.9448,20.6584,20.8834,316600.0
2009-02-17 10:00:00,30.64,30.75,30.59,30.67,192000.0,20.8902,20.9652,20.8561,20.9107,192000.0
2009-02-17 10:10:00,30.67,30.67,30.49,30.53,198600.0,20.9107,20.9107,20.7879,20.8152,198600.0
2009-02-17 10:20:00,30.53,30.65,30.52,30.63,194600.0,20.8152,20.897,20.8084,20.8834,194600.0
2009-02-17 10:30:00,30.63,30.66,30.48,30.49,168000.0,20.8834,20.9038,20.7811,20.7879,168000.0
2009-02-17 10:40:00,30.5,30.63,30.49,30.59,106400.0,20.7948,20.8834,20.7879,20.8561,106400.0
2009-02-17 10:50:00,30.59,30.65,30.58,30.6,147200.0,20.8561,20.897,20.8493,20.8629,147200.0
2009-02-17 11:00:00,30.6,30.65,30.54,30.56,108600.0,20.8629,20.897,20.822,20.8357,108600.0
2009-02-17 11:10:00,30.57,30.65,30.56,30.6,78200.0,20.8425,20.897,20.8357,20.8629,78200.0
2009-02-17 11:20:00,30.61,30.66,30.58,30.64,80000.0,20.8698,20.9038,20.8493,20.8902,80000.0
2009-02-17 11:30:00,30.63,30.64,30.56,30.58,65200.0,20.8834,20.8902,20.8357,20.8493,65200.0
2009-02-17 11:40:00,30.57,30.61,30.57,30.61,55600.0,20.8425,20.8698,20.8425,20.8698,55600.0
2009-02-17 11:50:00,30.6,30.61,30.51,30.6,83000.0,20.8629,20.8698,20.8016,20.8629,83000.0
2009-02-17 12:00:00,30.59,30.67,30.58,30.6,53400.0,20.8561,20.9107,20.8493,20.8629,53400.0
2009-02-17 12:10:00,30.6,30.61,30.55,30.6,52200.0,20.8629,20.8698,20.8289,20.8629,52200.0
2009-02-17 12:20:00,30.6,30.6,30.51,30.59,76400.0,20.8629,20.8629,20.8016,20.8561,76400.0
2009-02-17 12:30:00,30.57,30.65,30.57,30.64,55400.0,20.8425,20.897,20.8425,20.8902,55400.0
2009-02-17 12:40:00,30.64,30.65,30.59,30.59,74000.0,20.8902,20.897,20.8561,20.8561,74000.0
2009-02-17 12:50:00,30.59,30.65,30.59,30.65,66600.0,20.8561,20.897,20.8561,20.897,66600.0
2009-02-17 13:00:00,30.65,30.66,30.53,30.57,88600.0,20.897,20.9038,20.8152,20.8425,88600.0
2009-02-17 13:10:00,30.58,30.64,30.55,30.58,62200.0,20.8493,20.8902,20.8289,20.8493,62200.0
2009-02-17 13:20:00,30.59,30.59,30.52,30.55,81600.0,20.8561,20.8561,20.8084,20.8289,81600.0
2009-02-17 13:30:00,30.56,30.61,30.51,30.57,96400.0,20.8357,20.8698,20.8016,20.8425,96400.0
2009-02-17 13:40:00,30.57,30.72,30.57,30.68,104400.0,20.8425,20.9448,20.8425,20.9175,104400.0
2009-02-17 13:50:00,30.69,30.71,30.65,30.69,155000.0,20.9243,20.9379,20.897,20.9243,155000.0
2009-02-17 14:00:00,30.68,30.7,30.61,30.65,89400.0,20.9175,20.9311,20.8698,20.897,89400.0
2009-02-17 14:10:00,30.66,30.7,30.65,30.68,80400.0,20.9038,20.9311,20.897,20.9175,80400.0
2009-02-17 14:20:00,30.68,30.74,30.56,30.58,111800.0,20.9175,20.9584,20.8357,20.8493,111800.0
2009-02-17 14:30:00,30.58,30.74,30.54,30.73,156200.0,20.8493,20.9584,20.822,20.9516,156200.0
2009-02-17 14:40:00,30.73,30.74,30.68,30.7,125800.0,20.9516,20.9584,20.9175,20.9311,125800.0
2009-02-17 14:50:00,30.7,30.75,30.69,30.72,154400.0,20.9311,20.9652,20.9243,20.9448,154400.0
2009-02-17 15:00:00,30.72,30.81,30.69,30.8,137200.0,20.9448,21.0061,20.9243,20.9993,137200.0
2009-02-17 15:10:00,30.79,30.85,30.72,30.72,208600.0,20.9925,21.0334,20.9448,20.9448,208600.0
2009-02-17 15:20:00,30.71,30.76,30.67,30.72,147800.0,20.9379,20.972,20.9107,20.9448,147800.0
2009-02-17 15:30:00,30.72,30.92,30.72,30.85,369800.0,20.9448,21.0811,20.9448,21.0334,369800.0
2009-02-17 15:40:00,30.85,30.86,30.68,30.72,356400.0,21.0334,21.0402,20.9175,20.9448,356400.0
2009-02-17 15:50:00,30.73,30.75,30.55,30.55,559000.0,20.9516,20.9652,20.8289,20.8289,559000.0
2009-02-18 09:30:00,30.76,30.88,30.41,30.45,178200.0,20.972,21.0538,20.7334,20.7607,178200.0
2009-02-18 09:40:00,30.43,30.46,30.39,30.43,85000.0,20.747,20.7675,20.7198,20.747,85000.0
2009-02-18 09:50:00,30.43,30.49,30.39,30.46,99200.0,20.747,20.7879,20.7198,20.7675,99200.0
2009-02-18 10:00:00,30.47,30.52,30.43,30.52,135800.0,20.7743,20.8084,20.747,20.8084,135800.0
2009-02-18 10:10:00,30.52,30.52,30.38,30.42,169800.0,20.8084,20.8084,20.7129,20.7402,169800.0
2009-02-18 10:20:00,30.43,30.48,30.39,30.4,169200.0,20.747,20.7811,20.7198,20.7266,169200.0
2009-02-18 10:30:00,30.4,30.45,30.39,30.42,184400.0,20.7266,20.7607,20.7198,20.7402,184400.0
2009-02-18 10:40:00,30.42,30.48,30.4,30.43,81400.0,20.7402,20.7811,20.7266,20.747,81400.0
2009-02-18 10:50:00,30.43,30.45,30.32,30.35,150000.0,20.747,20.7607,20.672,20.6925,150000.0
2009-02-18 11:00:00,30.35,30.36,30.29,30.34,77000.0,20.6925,20.6993,20.6516,20.6857,77000.0
2009-02-18 11:10:00,30.34,30.45,30.34,30.38,79400.0,20.6857,20.7607,20.6857,20.7129,79400.0
2009-02-18 11:20:00,30.38,30.52,30.37,30.5,108200.0,20.7129,20.8084,20.7061,20.7948,108200.0
2009-02-18 11:30:00,30.5,30.58,30.5,30.58,119800.0,20.7948,20.8493,20.7948,20.8493,119800.0
2009-02-18 11:40:00,30.57,30.58,30.5,30.51,128200.0,20.8425,20.8493,20.7948,20.8016,128200.0
2009-02-18 11:50:00,30.52,30.58,30.48,30.57,132800.0,20.8084,20.8493,20.7811,20.8425,132800.0
2009-02-18 12:00:00,30.55,30.57,30.49,30.52,122400.0,20.8289,20.8425,20.7879,20.8084,122400.0
2009-02-18 12:10:00,30.53,30.58,30.48,30.49,215200.0,20.8152,20.8493,20.7811,20.7879,215200.0
2009-02-18 12:20:00,30.49,30.56,30.48,30.5,110200.0,20.7879,20.8357,20.7811,20.7948,110200.0
2009-02-18 12:30:00,30.51,30.54,30.4,30.4,104600.0,20.8016,20.822,20.7266,20.7266,104600.0
2009-02-18 12:40:00,30.41,30.43,30.39,30.4,112600.0,20.7334,20.747,20.7198,20.7266,112600.0
2009-02-18 12:50:00,30.4,30.43,30.38,30.43,105800.0,20.7266,20.747,20.7129,20.747,105800.0
2009-02-18 13:00:00,30.42,30.47,30.39,30.42,109600.0,20.7402,20.7743,20.7198,20.7402,109600.0
2009-02-18 13:10:00,30.42,30.44,30.31,30.32,70800.0,20.7402,20.7539,20.6652,20.672,70800.0
2009-02-18 13:20:00,30.33,30.39,30.3,30.38,78000.0,20.6789,20.7198,20.6584,20.7129,78000.0
2009-02-18 13:30:00,30.39,30.39,30.25,30.26,83000.0,20.7198,20.7198,20.6243,20.6311,83000.0
2009-02-18 13:40:00,30.26,30.36,30.25,30.33,59200.0,20.6311,20.6993,20.6243,20.6789,59200.0
2009-02-18 13:50:00,30.33,30.36,30.3,30.33,80600.0,20.6789,20.6993,20.6584,20.6789,80600.0
2009-02-18 14:00:00,30.33,30.45,30.32,30.39,76600.0,20.6789,20.7607,20.672,20.7198,76600.0
2009-02-18 14:10:00,30.38,30.39,30.27,30.35,149400.0,20.7129,20.7198,20.6379,20.6925,149400.0
2009-02-18 14:20:00,30.34,30.47,30.33,30.47,95200.0,20.6857,20.7743,20.6789,20.7743,95200.0
2009-02-18 14:30:00,30.47,30.53,30.36,30.41,120600.0,20.7743,20.8152,20.6993,20.7334,120600.0
2009-02-18 14:40:00,30.39,30.41,30.32,30.35,93000.0,20.7198,20.7334,20.672,20.6925,93000.0
2009-02-18 14:50:00,30.35,30.52,30.33,30.5,116200.0,20.6925,20.8084,20.6789,20.7948,116200.0
2009-02-18 15:00:00,30.49,30.5,30.42,30.43,143400.0,20.7879,20.7948,20.7402,20.747,143400.0
2009-02-18 15:10:00,30.43,30.5,30.39,30.46,143400.0,20.747,20.7948,20.7198,20.7675,143400.0
2009-02-18 15:20:00,30.46,30.49,30.36,30.37,157000.0,20.7675,20.7879,20.6993,20.7061,157000.0
2009-02-18 15:30:00,30.37,30.42,30.33,30.41,129400.0,20.7061,20.7402,20.6789,20.7334,129400.0
2009-02-18 15:40:00,30.41,30.51,30.39,30.46,163600.0,20.7334,20.8016,20.7198,20.7675,163600.0
2009-02-18 15:50:00,30.45,30.5,30.41,30.43,263400.0,20.7607,20.7948,20.7334,20.747,263400.0
2009-02-19 09:30:00,30.64,30.68,30.21,30.66,258600.0,20.8902,20.9175,20.597,20.9038,258600.0
2009-02-19 09:40:00,30.67,30.87,30.64,30.83,126800.0,20.9107,21.047,20.8902,21.0198,126800.0
2009-02-19 09:50:00,30.84,30.85,30.75,30.75,96400.0,21.0266,21.0334,20.9652,20.9652,96400.0
2009-02-19 10:00:00,30.75,30.75,30.63,30.71,120400.0,20.9652,20.9652,20.8834,20.9379,120400.0
2009-02-19 10:10:00,30.71,30.75,30.61,30.63,63200.0,20.9379,20.9652,20.8698,20.8834,63200.0
2009-02-19 10:20:00,30.64,30.71,30.62,30.68,74200.0,20.8902,20.9379,20.8766,20.9175,74200.0
2009-02-19 10:30:00,30.69,30.72,30.65,30.72,116200.0,20.9243,20.9448,20.897,20.9448,116200.0
2009-02-19 10:40:00,30.72,30.72,30.59,30.59,61000.0,20.9448,20.9448,20.8561,20.8561,61000.0
2009-02-19 10:50:00,30.6,30.61,30.55,30.55,73600.0,20.8629,20.8698,20.8289,20.8289,73600.0
2009-02-19 11:00:00,30.55,30.62,30.5,30.61,113800.0,20.8289,20.8766,20.7948,20.8698,113800.0
2009-02-19 11:10:00,30.61,30.63,30.52,30.54,85200.0,20.8698,20.8834,20.8084,20.822,85200.0
2009-02-19 11:20:00,30.54,30.87,30.46,30.5,253800.0,20.822,21.047,20.7675,20.7948,253800.0
2009-02-19 11:30:00,30.5,30.52,30.45,30.45,73400.0,20.7948,20.8084,20.7607,20.7607,73400.0
2009-02-19 11:40:00,30.45,30.46,30.38,30.4,60800.0,20.7607,20.7675,20.7129,20.7266,60800.0
2009-02-19 11:50:00,30.4,30.44,30.36,30.4,77000.0,20.7266,20.7539,20.6993,20.7266,77000.0
2009-02-19 12:00:00,30.39,30.49,30.38,30.48,86400.0,20.7198,20.7879,20.7129,20.7811,86400.0
2009-02-19 12:10:00,30.47,30.48,30.39,30.43,128000.0,20.7743,20.7811,20.7198,20.747,128000.0
2009-02-19 12:20:00,30.43,30.46,30.3,30.31,109400.0,20.747,20.7675,20.6584,20.6652,109400.0
2009-02-19 12:30:00,30.31,30.35,30.26,30.34,141800.0,20.6652,20.6925,20.6311,20.6857,141800.0
2009-02-19 12:40:00,30.34,30.34,30.24,30.31,104200.0,20.6857,20.6857,20.6175,20.6652,104200.0
2009-02-19 12:50:00,30.3,30.41,30.3,30.39,66200.0,20.6584,20.7334,20.6584,20.7198,66200.0
2009-02-19 13:00:00,30.39,30.47,30.34,30.47,94800.0,20.7198,20.7743,20.6857,20.7743,94800.0
2009-02-19 13:10:00,30.47,30.55,30.47,30.51,122800.0,20.7743,20.8289,20.7743,20.8016,122800.0
2009-02-19 13:20:00,30.52,30.57,30.49,30.55,81400.0,20.8084,20.8425,20.7879,20.8289,81400.0
2009-02-19 13:30:00,30.56,30.56,30.43,30.43,66200.0,20.8357,20.8357,20.747,20.747,66200.0
2009-02-19 13:40:00,30.44,30.45,30.37,30.42,79000.0,20.7539,20.7607,20.7061,20.7402,79000.0
2009-02-19 13:50:00,30.42,30.43,30.36,30.38,56600.0,20.7402,20.747,20.6993,20.7129,56600.0
2009-02-19 14:00:00,30.38,30.47,30.38,30.45,80200.0,20.7129,20.7743,20.7129,20.7607,80200.0
2009-02-19 14:10:00,30.45,30.45,30.35,30.35,58800.0,20.7607,20.7607,20.6925,20.6925,58800.0
2009-02-19 14:20:00,30.36,30.41,30.34,30.39,82600.0,20.6993,20.7334,20.6857,20.7198,82600.0
2009-02-19 14:30:00,30.39,30.43,30.31,30.43,114400.0,20.7198,20.747,20.6652,20.747,114400.0
2009-02-19 14:40:00,30.43,30.44,30.33,30.33,125600.0,20.747,20.7539,20.6789,20.6789,125600.0
2009-02-19 14:50:00,30.35,30.42,30.32,30.39,104800.0,20.6925,20.7402,20.672,20.7198,104800.0
2009-02-19 15:00:00,30.38,30.46,30.35,30.35,78600.0,20.7129,20.7675,20.6925,20.6925,78600.0
2009-02-19 15:10:00,30.36,30.36,30.23,30.26,126200.0,20.6993,20.6993,20.6107,20.6311,126200.0
2009-02-19 15:20:00,30.26,30.49,30.26,30.44,158200.0,20.6311,20.7879,20.6311,20.7539,158200.0
2009-02-19 15:30:00,30.44,30.46,30.27,30.28,167200.0,20.7539,20.7675,20.6379,20.6448,167200.0
2009-02-19 15:40:00,30.28,30.52,30.27,30.48,252600.0,20.6448,20.8084,20.6379,20.7811,252600.0
2009-02-19 15:50:00,30.48,30.49,30.31,30.34,327200.0,20.7811,20.7879,20.6652,20.6857,327200.0
2009-02-20 09:30:00,30.06,30.13,29.7,29.82,933800.0,20.4948,20.5425,20.2493,20.3311,933800.0
2009-02-20 09:40:00,29.8,29.95,29.8,29.92,168000.0,20.3175,20.4198,20.3175,20.3993,168000.0
2009-02-20 09:50:00,29.93,30.11,29.91,30.1,173400.0,20.4061,20.5289,20.3925,20.522,173400.0
2009-02-20 10:00:00,30.1,30.32,30.09,30.29,200000.0,20.522,20.672,20.5152,20.6516,200000.0
2009-02-20 10:10:00,30.28,30.28,30.18,30.25,102000.0,20.6448,20.6448,20.5766,20.6243,102000.0
2009-02-20 10:20:00,30.23,30.3,30.21,30.3,154400.0,20.6107,20.6584,20.597,20.6584,154400.0
2009-02-20 10:30:00,30.3,30.34,30.26,30.27,78400.0,20.6584,20.6857,20.6311,20.6379,78400.0
2009-02-20 10:40:00,30.27,30.37,30.24,30.35,139000.0,20.6379,20.7061,20.6175,20.6925,139000.0
2009-02-20 10:50:00,30.35,30.35,30.09,30.13,161600.0,20.6925,20.6925,20.5152,20.5425,161600.0
2009-02-20 11:00:00,30.11,30.17,30.0,30.0,112800.0,20.5289,20.5698,20.4539,20.4539,112800.0
2009-02-20 11:10:00,30.0,30.0,29.93,29.98,172000.0,20.4539,20.4539,20.4061,20.4402,172000.0
2009-02-20 11:20:00,29.98,30.04,29.96,29.99,123200.0,20.4402,20.4811,20.4266,20.447,123200.0
2009-02-20 11:30:00,29.98,30.0,29.85,29.99,162400.0,20.4402,20.4539,20.3516,20.447,162400.0
2009-02-20 11:40:00,30.0,30.04,29.96,30.02,126800.0,20.4539,20.4811,20.4266,20.4675,126800.0
2009-02-20 11:50:00,30.01,30.06,29.93,30.02,90000.0,20.4607,20.4948,20.4061,20.4675,90000.0
2009-02-20 12:00:00,30.02,30.05,29.99,30.05,85600.0,20.4675,20.488,20.447,20.488,85600.0
2009-02-20 12:10:00,30.05,30.13,29.94,29.97,204000.0,20.488,20.5425,20.413,20.4334,204000.0
2009-02-20 12:20:00,29.97,30.0,29.92,29.93,106600.0,20.4334,20.4539,20.3993,20.4061,106600.0
2009-02-20 12:30:00,29.93,29.93,29.86,29.9,139000.0,20.4061,20.4061,20.3584,20.3857,139000.0
2009-02-20 12:40:00,29.9,29.9,29.8,29.8,307000.0,20.3857,20.3857,20.3175,20.3175,307000.0
2009-02-20 12:50:00,29.8,29.82,29.74,29.77,152000.0,20.3175,20.3311,20.2766,20.2971,152000.0
2009-02-20 13:00:00,29.76,29.79,29.73,29.75,139800.0,20.2902,20.3107,20.2698,20.2834,139800.0
2009-02-20 13:10:00,29.75,29.79,29.68,29.69,212400.0,20.2834,20.3107,20.2357,20.2425,212400.0
2009-02-20 13:20:00,29.7,29.75,29.68,29.71,226600.0,20.2493,20.2834,20.2357,20.2561,226600.0
2009-02-20 13:30:00,29.71,29.75,29.68,29.7,180000.0,20.2561,20.2834,20.2357,20.2493,180000.0
2009-02-20 13:40:00,29.7,29.78,29.7,29.75,158800.0,20.2493,20.3039,20.2493,20.2834,158800.0
2009-02-20 13:50:00,29.75,29.88,29.75,29.83,371200.0,20.2834,20.372,20.2834,20.338,371200.0
2009-02-20 14:00:00,29.83,29.84,29.72,29.76,176200.0,20.338,20.3448,20.263,20.2902,176200.0
2009-02-20 14:10:00,29.75,29.92,29.72,29.84,230000.0,20.2834,20.3993,20.263,20.3448,230000.0
2009-02-20 14:20:00,29.84,30.03,29.8,29.82,279800.0,20.3448,20.4743,20.3175,20.3311,279800.0
2009-02-20 14:30:00,29.83,30.0,29.82,29.97,226000.0,20.338,20.4539,20.3311,20.4334,226000.0
2009-02-20 14:40:00,29.97,30.01,29.84,30.0,210400.0,20.4334,20.4607,20.3448,20.4539,210400.0
2009-02-20 14:50:00,30.0,30.02,29.86,29.88,249200.0,20.4539,20.4675,20.3584,20.372,249200.0
2009-02-20 15:00:00,29.88,29.89,29.78,29.82,266400.0,20.372,20.3789,20.3039,20.3311,266400.0
2009-02-20 15:10:00,29.82,29.85,29.75,29.81,186200.0,20.3311,20.3516,20.2834,20.3243,186200.0
2009-02-20 15:20:00,29.8,29.85,29.72,29.75,272000.0,20.3175,20.3516,20.263,20.2834,272000.0
2009-02-20 15:30:00,29.75,29.85,29.72,29.75,264600.0,20.2834,20.3516,20.263,20.2834,264600.0
2009-02-20 15:40:00,29.76,29.79,29.62,29.7,415800.0,20.2902,20.3107,20.1948,20.2493,415800.0
2009-02-20 15:50:00,29.69,29.79,29.67,29.74,891000.0,20.2425,20.3107,20.2289,20.2766,891000.0
2009-02-23 09:30:00,29.78,30.03,29.75,29.85,273600.0,20.3039,20.4743,20.2834,20.3516,273600.0
2009-02-23 09:40:00,29.85,29.97,29.75,29.83,197800.0,20.3516,20.4334,20.2834,20.338,197800.0
2009-02-23 09:50:00,29.83,30.05,29.82,30.0,288200.0,20.338,20.488,20.3311,20.4539,288200.0
2009-02-23 10:00:00,30.0,30.02,29.84,29.88,202000.0,20.4539,20.4675,20.3448,20.372,202000.0
2009-02-23 10:10:00,29.87,29.89,29.83,29.85,122000.0,20.3652,20.3789,20.338,20.3516,122000.0
2009-02-23 10:20:00,29.86,29.93,29.85,29.92,92600.0,20.3584,20.4061,20.3516,20.3993,92600.0
2009-02-23 10:30:00,29.92,29.97,29.89,29.93,116800.0,20.3993,20.4334,20.3789,20.4061,116800.0
2009-02-23 10:40:00,29.93,30.0,29.91,29.93,227400.0,20.4061,20.4539,20.3925,20.4061,227400.0
2009-02-23 10:50:00,29.93,29.97,29.77,29.77,158800.0,20.4061,20.4334,20.2971,20.2971,158800.0
2009-02-23 11:00:00,29.76,29.88,29.75,29.86,222800.0,20.2902,20.372,20.2834,20.3584,222800.0
2009-02-23 11:10:00,29.86,29.91,29.85,29.85,116000.0,20.3584,20.3925,20.3516,20.3516,116000.0
2009-02-23 11:20:00,29.86,29.89,29.8,29.89,131800.0,20.3584,20.3789,20.3175,20.3789,131800.0
2009-02-23 11:30:00,29.88,29.89,29.74,29.82,135000.0,20.372,20.3789,20.2766,20.3311,135000.0
2009-02-23 11:40:00,29.82,29.86,29.75,29.8,86000.0,20.3311,20.3584,20.2834,20.3175,86000.0
2009-02-23 11:50:00,29.79,29.84,29.75,29.79,86800.0,20.3107,20.3448,20.2834,20.3107,86800.0
2009-02-23 12:00:00,29.79,29.84,29.77,29.84,84800.0,20.3107,20.3448,20.2971,20.3448,84800.0
2009-02-23 12:10:00,29.84,29.89,29.76,29.78,175400.0,20.3448,20.3789,20.2902,20.3039,175400.0
2009-02-23 12:20:00,29.78,29.81,29.74,29.75,81000.0,20.3039,20.3243,20.2766,20.2834,81000.0
2009-02-23 12:30:00,29.75,29.75,29.65,29.7,126000.0,20.2834,20.2834,20.2152,20.2493,126000.0
2009-02-23 12:40:00,29.7,29.73,29.57,29.59,95800.0,20.2493,20.2698,20.1607,20.1743,95800.0
2009-02-23 12:50:00,29.58,29.64,29.41,29.42,194800.0,20.1675,20.2084,20.0516,20.0584,194800.0
2009-02-23 13:00:00,29.43,29.5,29.42,29.5,71000.0,20.0652,20.113,20.0584,20.113,71000.0
2009-02-23 13:10:00,29.5,29.54,29.46,29.48,114000.0,20.113,20.1402,20.0857,20.0993,114000.0
2009-02-23 13:20:00,29.48,29.52,29.43,29.49,93400.0,20.0993,20.1266,20.0652,20.1061,93400.0
2009-02-23 13:30:00,29.5,29.53,29.4,29.5,94800.0,20.113,20.1334,20.0448,20.113,94800.0
2009-02-23 13:40:00,29.5,29.57,29.46,29.47,86200.0,20.113,20.1607,20.0857,20.0925,86200.0
2009-02-23 13:50:00,29.47,29.48,29.41,29.43,197600.0,20.0925,20.0993,20.0516,20.0652,197600.0
2009-02-23 14:00:00,29.43,29.53,29.39,29.44,112000.0,20.0652,20.1334,20.038,20.0721,112000.0
2009-02-23 14:10:00,29.43,29.57,29.43,29.5,78400.0,20.0652,20.1607,20.0652,20.113,78400.0
2009-02-23 14:20:00,29.52,29.57,29.5,29.55,139600.0,20.1266,20.1607,20.113,20.1471,139600.0
2009-02-23 14:30:00,29.56,29.58,29.48,29.54,109400.0,20.1539,20.1675,20.0993,20.1402,109400.0
2009-02-23 14:40:00,29.54,29.55,29.41,29.42,103000.0,20.1402,20.1471,20.0516,20.0584,103000.0
2009-02-23 14:50:00,29.43,29.45,29.32,29.32,153800.0,20.0652,20.0789,19.9902,19.9902,153800.0
2009-02-23 15:00:00,29.32,29.34,29.24,29.3,262600.0,19.9902,20.0039,19.9357,19.9766,262600.0
2009-02-23 15:10:00,29.3,29.32,29.25,29.31,207600.0,19.9766,19.9902,19.9425,19.9834,207600.0
2009-02-23 15:20:00,29.3,29.32,29.19,29.28,187400.0,19.9766,19.9902,19.9016,19.963,187400.0
2009-02-23 15:30:00,29.28,29.34,29.26,29.29,226400.0,19.963,20.0039,19.9493,19.9698,226400.0
2009-02-23 15:40:00,29.29,29.32,29.23,29.23,259000.0,19.9698,19.9902,19.9289,19.9289,259000.0
2009-02-23 15:50:00,29.23,29.24,29.18,29.2,490000.0,19.9289,19.9357,19.8948,19.9084,490000.0
2009-02-24 09:30:00,29.38,29.49,29.28,29.49,233600.0,20.0311,20.1061,19.963,20.1061,233600.0
2009-02-24 09:40:00,29.48,29.54,29.31,29.43,114400.0,20.0993,20.1402,19.9834,20.0652,114400.0
2009-02-24 09:50:00,29.43,29.5,29.35,29.36,108200.0,20.0652,20.113,20.0107,20.0175,108200.0
2009-02-24 10:00:00,29.36,29.36,29.21,29.3,157200.0,20.0175,20.0175,19.9152,19.9766,157200.0
2009-02-24 10:10:00,29.31,29.31,29.17,29.26,75400.0,19.9834,19.9834,19.888,19.9493,75400.0
2009-02-24 10:20:00,29.25,29.43,29.2,29.38,96400.0,19.9425,20.0652,19.9084,20.0311,96400.0
2009-02-24 10:30:00,29.38,29.56,29.38,29.54,223600.0,20.0311,20.1539,20.0311,20.1402,223600.0
2009-02-24 10:40:00,29.53,29.63,29.51,29.61,203000.0,20.1334,20.2016,20.1198,20.188,203000.0
2009-02-24 10:50:00,29.61,29.63,29.44,29.5,175200.0,20.188,20.2016,20.0721,20.113,175200.0
2009-02-24 11:00:00,29.5,29.51,29.39,29.39,98200.0,20.113,20.1198,20.038,20.038,98200.0
2009-02-24 11:10:00,29.39,29.5,29.35,29.45,146200.0,20.038,20.113,20.0107,20.0789,146200.0
2009-02-24 11:20:00,29.46,29.55,29.42,29.54,184400.0,20.0857,20.1471,20.0584,20.1402,184400.0
2009-02-24 11:30:00,29.54,29.59,29.48,29.57,174800.0,20.1402,20.1743,20.0993,20.1607,174800.0
2009-02-24 11:40:00,29.56,29.59,29.33,29.34,97600.0,20.1539,20.1743,19.9971,20.0039,97600.0
2009-02-24 11:50:00,29.34,29.43,29.33,29.38,84600.0,20.0039,20.0652,19.9971,20.0311,84600.0
2009-02-24 12:00:00,29.39,29.45,29.37,29.41,95200.0,20.038,20.0789,20.0243,20.0516,95200.0
2009-02-24 12:10:00,29.42,29.42,29.39,29.4,95400.0,20.0584,20.0584,20.038,20.0448,95400.0
2009-02-24 12:20:00,29.4,29.44,29.36,29.42,117400.0,20.0448,20.0721,20.0175,20.0584,117400.0
2009-02-24 12:30:00,29.43,29.55,29.42,29.52,117600.0,20.0652,20.1471,20.0584,20.1266,117600.0
2009-02-24 12:40:00,29.52,29.64,29.51,29.62,99600.0,20.1266,20.2084,20.1198,20.1948,99600.0
2009-02-24 12:50:00,29.63,29.65,29.56,29.58,104800.0,20.2016,20.2152,20.1539,20.1675,104800.0
2009-02-24 13:00:00,29.57,29.63,29.54,29.58,94400.0,20.1607,20.2016,20.1402,20.1675,94400.0
2009-02-24 13:10:00,29.59,29.63,29.45,29.46,236800.0,20.1743,20.2016,20.0789,20.0857,236800.0
2009-02-24 13:20:00,29.46,29.65,29.44,29.61,255600.0,20.0857,20.2152,20.0721,20.188,255600.0
2009-02-24 13:30:00,29.61,29.65,29.58,29.61,204400.0,20.188,20.2152,20.1675,20.188,204400.0
2009-02-24 13:40:00,29.61,29.65,29.55,29.57,161600.0,20.188,20.2152,20.1471,20.1607,161600.0
2009-02-24 13:50:00,29.58,29.7,29.57,29.67,129400.0,20.1675,20.2493,20.1607,20.2289,129400.0
2009-02-24 14:00:00,29.67,29.68,29.61,29.65,83200.0,20.2289,20.2357,20.188,20.2152,83200.0
2009-02-24 14:10:00,29.65,29.75,29.64,29.75,139000.0,20.2152,20.2834,20.2084,20.2834,139000.0
2009-02-24 14:20:00,29.75,29.77,29.69,29.74,158600.0,20.2834,20.2971,20.2425,20.2766,158600.0
2009-02-24 14:30:00,29.73,29.78,29.71,29.75,96600.0,20.2698,20.3039,20.2561,20.2834,96600.0
2009-02-24 14:40:00,29.75,29.75,29.64,29.66,104800.0,20.2834,20.2834,20.2084,20.2221,104800.0
2009-02-24 14:50:00,29.66,29.78,29.65,29.72,107200.0,20.2221,20.3039,20.2152,20.263,107200.0
2009-02-24 15:00:00,29.72,29.81,29.69,29.8,182000.0,20.263,20.3243,20.2425,20.3175,182000.0
2009-02-24 15:10:00,29.8,29.85,29.77,29.85,97600.0,20.3175,20.3516,20.2971,20.3516,97600.0
2009-02-24 15:20:00,29.85,29.89,29.83,29.84,210400.0,20.3516,20.3789,20.338,20.3448,210400.0
2009-02-24 15:30:00,29.83,29.83,29.72,29.79,188400.0,20.338,20.338,20.263,20.3107,188400.0
2009-02-24 15:40:00,29.78,29.88,29.78,29.88,240800.0,20.3039,20.372,20.3039,20.372,240800.0
2009-02-24 15:50:00,29.87,29.89,29.72,29.73,552600.0,20.3652,20.3789,20.263,20.2698,552600.0
2009-02-25 09:30:00,29.67,29.77,29.47,29.57,268000.0,20.2289,20.2971,20.0925,20.1607,268000.0
2009-02-25 09:40:00,29.57,29.58,29.48,29.51,221000.0,20.1607,20.1675,20.0993,20.1198,221000.0
2009-02-25 09:50:00,29.51,29.56,29.49,29.53,247200.0,20.1198,20.1539,20.1061,20.1334,247200.0
2009-02-25 10:00:00,29.53,29.55,29.41,29.41,243200.0,20.1334,20.1471,20.0516,20.0516,243200.0
2009-02-25 10:10:00,29.41,29.43,29.31,29.33,136000.0,20.0516,20.0652,19.9834,19.9971,136000.0
2009-02-25 10:20:00,29.34,29.45,29.33,29.45,136800.0,20.0039,20.0789,19.9971,20.0789,136800.0
2009-02-25 10:30:00,29.45,29.47,29.39,29.39,192200.0,20.0789,20.0925,20.038,20.038,192200.0
2009-02-25 10:40:00,29.39,29.42,29.36,29.38,142200.0,20.038,20.0584,20.0175,20.0311,142200.0
2009-02-25 10:50:00,29.36,29.41,29.36,29.38,149000.0,20.0175,20.0516,20.0175,20.0311,149000.0
2009-02-25 11:00:00,29.39,29.44,29.36,29.41,108200.0,20.038,20.0721,20.0175,20.0516,108200.0
2009-02-25 11:10:00,29.42,29.5,29.41,29.49,68400.0,20.0584,20.113,20.0516,20.1061,68400.0
2009-02-25 11:20:00,29.49,29.54,29.47,29.5,77200.0,20.1061,20.1402,20.0925,20.113,77200.0
2009-02-25 11:30:00,29.52,29.54,29.46,29.47,74000.0,20.1266,20.1402,20.0857,20.0925,74000.0
2009-02-25 11:40:00,29.47,29.53,29.46,29.47,121800.0,20.0925,20.1334,20.0857,20.0925,121800.0
2009-02-25 11:50:00,29.47,29.5,29.36,29.37,174800.0,20.0925,20.113,20.0175,20.0243,174800.0
2009-02-25 12:00:00,29.38,29.44,29.37,29.4,121400.0,20.0311,20.0721,20.0243,20.0448,121400.0
2009-02-25 12:10:00,29.4,29.42,29.32,29.32,85000.0,20.0448,20.0584,19.9902,19.9902,85000.0
2009-02-25 12:20:00,29.32,29.34,29.3,29.31,70600.0,19.9902,20.0039,19.9766,19.9834,70600.0
2009-02-25 12:30:00,29.32,29.38,29.31,29.38,85800.0,19.9902,20.0311,19.9834,20.0311,85800.0
2009-02-25 12:40:00,29.38,29.39,29.34,29.36,132800.0,20.0311,20.038,20.0039,20.0175,132800.0
2009-02-25 12:50:00,29.36,29.41,29.36,29.39,135400.0,20.0175,20.0516,20.0175,20.038,135400.0
2009-02-25 13:00:00,29.38,29.54,29.37,29.5,113800.0,20.0311,20.1402,20.0243,20.113,113800.0
2009-02-25 13:10:00,29.5,29.53,29.44,29.5,88800.0,20.113,20.1334,20.0721,20.113,88800.0
2009-02-25 13:20:00,29.5,29.51,29.45,29.46,96800.0,20.113,20.1198,20.0789,20.0857,96800.0
2009-02-25 13:30:00,29.45,29.59,29.43,29.57,63600.0,20.0789,20.1743,20.0652,20.1607,63600.0
2009-02-25 13:40:00,29.57,29.61,29.52,29.6,105000.0,20.1607,20.188,20.1266,20.1811,105000.0
2009-02-25 13:50:00,29.6,29.68,29.54,29.61,168400.0,20.1811,20.2357,20.1402,20.188,168400.0
2009-02-25 14:00:00,29.61,29.64,29.3,29.33,290000.0,20.188,20.2084,19.9766,19.9971,290000.0
2009-02-25 14:10:00,29.33,29.42,29.26,29.3,298000.0,19.9971,20.0584,19.9493,19.9766,298000.0
2009-02-25 14:20:00,29.3,29.44,29.28,29.43,169600.0,19.9766,20.0721,19.963,20.0652,169600.0
2009-02-25 14:30:00,29.43,29.44,29.34,29.43,130200.0,20.0652,20.0721,20.0039,20.0652,130200.0
2009-02-25 14:40:00,29.42,29.61,29.42,29.56,118600.0,20.0584,20.188,20.0584,20.1539,118600.0
2009-02-25 14:50:00,29.57,29.63,29.52,29.56,89000.0,20.1607,20.2016,20.1266,20.1539,89000.0
2009-02-25 15:00:00,29.56,29.66,29.53,29.6,163600.0,20.1539,20.2221,20.1334,20.1811,163600.0
2009-02-25 15:10:00,29.6,29.75,29.55,29.75,230800.0,20.1811,20.2834,20.1471,20.2834,230800.0
2009-02-25 15:20:00,29.74,29.82,29.7,29.76,230600.0,20.2766,20.3311,20.2493,20.2902,230600.0
2009-02-25 15:30:00,29.76,29.83,29.73,29.74,157800.0,20.2902,20.338,20.2698,20.2766,157800.0
2009-02-25 15:40:00,29.74,29.77,29.64,29.67,236400.0,20.2766,20.2971,20.2084,20.2289,236400.0
2009-02-25 15:50:00,29.67,29.67,29.43,29.46,334400.0,20.2289,20.2289,20.0652,20.0857,334400.0
2009-02-26 09:30:00,29.56,29.62,29.38,29.43,140600.0,20.1539,20.1948,20.0311,20.0652,140600.0
2009-02-26 09:40:00,29.46,29.53,29.43,29.5,140400.0,20.0857,20.1334,20.0652,20.113,140400.0
2009-02-26 09:50:00,29.5,29.56,29.48,29.52,115000.0,20.113,20.1539,20.0993,20.1266,115000.0
2009-02-26 10:00:00,29.5,29.65,29.49,29.61,191000.0,20.113,20.2152,20.1061,20.188,191000.0
2009-02-26 10:10:00,29.61,29.62,29.43,29.54,150200.0,20.188,20.1948,20.0652,20.1402,150200.0
2009-02-26 10:20:00,29.53,29.63,29.52,29.6,106800.0,20.1334,20.2016,20.1266,20.1811,106800.0
2009-02-26 10:30:00,29.61,29.63,29.54,29.59,278600.0,20.188,20.2016,20.1402,20.1743,278600.0
2009-02-26 10:40:00,29.58,29.64,29.54,29.56,234200.0,20.1675,20.2084,20.1402,20.1539,234200.0
2009-02-26 10:50:00,29.56,29.65,29.56,29.61,235600.0,20.1539,20.2152,20.1539,20.188,235600.0
2009-02-26 11:00:00,29.61,29.63,29.53,29.61,257200.0,20.188,20.2016,20.1334,20.188,257200.0
2009-02-26 11:10:00,29.62,29.64,29.58,29.61,164600.0,20.1948,20.2084,20.1675,20.188,164600.0
2009-02-26 11:20:00,29.61,29.63,29.58,29.6,351800.0,20.188,20.2016,20.1675,20.1811,351800.0
2009-02-26 11:30:00,29.6,29.62,29.57,29.6,449000.0,20.1811,20.1948,20.1607,20.1811,449000.0
2009-02-26 11:40:00,29.6,29.61,29.58,29.6,146400.0,20.1811,20.188,20.1675,20.1811,146400.0
2009-02-26 11:50:00,29.6,29.61,29.57,29.59,132800.0,20.1811,20.188,20.1607,20.1743,132800.0
2009-02-26 12:00:00,29.6,29.63,29.58,29.62,126400.0,20.1811,20.2016,20.1675,20.1948,126400.0
2009-02-26 12:10:00,29.61,29.61,29.58,29.6,93200.0,20.188,20.188,20.1675,20.1811,93200.0
2009-02-26 12:20:00,29.6,29.66,29.58,29.6,110800.0,20.1811,20.2221,20.1675,20.1811,110800.0
2009-02-26 12:30:00,29.61,29.63,29.59,29.61,100400.0,20.188,20.2016,20.1743,20.188,100400.0
2009-02-26 12:40:00,29.61,29.67,29.59,29.65,93200.0,20.188,20.2289,20.1743,20.2152,93200.0
2009-02-26 12:50:00,29.66,29.71,29.61,29.66,223400.0,20.2221,20.2561,20.188,20.2221,223400.0
2009-02-26 13:00:00,29.66,29.7,29.66,29.68,174000.0,20.2221,20.2493,20.2221,20.2357,174000.0
2009-02-26 13:10:00,29.68,29.72,29.65,29.65,238200.0,20.2357,20.263,20.2152,20.2152,238200.0
2009-02-26 13:20:00,29.65,29.74,29.64,29.72,95400.0,20.2152,20.2766,20.2084,20.263,95400.0
2009-02-26 13:30:00,29.72,29.79,29.71,29.75,158400.0,20.263,20.3107,20.2561,20.2834,158400.0
2009-02-26 13:40:00,29.75,29.82,29.74,29.82,162200.0,20.2834,20.3311,20.2766,20.3311,162200.0
2009-02-26 13:50:00,29.82,29.89,29.82,29.89,98800.0,20.3311,20.3789,20.3311,20.3789,98800.0
2009-02-26 14:00:00,29.89,29.9,29.83,29.85,259400.0,20.3789,20.3857,20.338,20.3516,259400.0
2009-02-26 14:10:00,29.85,29.93,29.85,29.92,93600.0,20.3516,20.4061,20.3516,20.3993,93600.0
2009-02-26 14:20:00,29.91,30.0,29.91,29.98,219000.0,20.3925,20.4539,20.3925,20.4402,219000.0
2009-02-26 14:30:00,29.97,30.0,29.89,29.93,230800.0,20.4334,20.4539,20.3789,20.4061,230800.0
2009-02-26 14:40:00,29.93,29.93,29.81,29.89,198000.0,20.4061,20.4061,20.3243,20.3789,198000.0
2009-02-26 14:50:00,29.88,29.89,29.73,29.74,348400.0,20.372,20.3789,20.2698,20.2766,348400.0
2009-02-26 15:00:00,29.75,29.76,29.64,29.71,186800.0,20.2834,20.2902,20.2084,20.2561,186800.0
2009-02-26 15:10:00,29.71,29.75,29.66,29.68,426400.0,20.2561,20.2834,20.2221,20.2357,426400.0
2009-02-26 15:20:00,29.68,29.76,29.67,29.75,422400.0,20.2357,20.2902,20.2289,20.2834,422400.0
2009-02-26 15:30:00,29.75,29.82,29.74,29.8,242400.0,20.2834,20.3311,20.2766,20.3175,242400.0
2009-02-26 15:40:00,29.79,29.86,29.79,29.86,452000.0,20.3107,20.3584,20.3107,20.3584,452000.0
2009-02-26 15:50:00,29.86,29.87,29.67,29.67,766600.0,20.3584,20.3652,20.2289,20.2289,766600.0
2009-02-27 09:30:00,29.43,29.65,29.25,29.36,287800.0,20.0652,20.2152,19.9425,20.0175,287800.0
2009-02-27 09:40:00,29.36,29.36,29.28,29.29,181200.0,20.0175,20.0175,19.963,19.9698,181200.0
2009-02-27 09:50:00,29.29,29.46,29.27,29.35,149000.0,19.9698,20.0857,19.9562,20.0107,149000.0
2009-02-27 10:00:00,29.34,29.37,29.18,29.18,144400.0,20.0039,20.0243,19.8948,19.8948,144400.0
2009-02-27 10:10:00,29.18,29.26,29.14,29.22,140800.0,19.8948,19.9493,19.8675,19.9221,140800.0
2009-02-27 10:20:00,29.23,29.34,29.22,29.33,243200.0,19.9289,20.0039,19.9221,19.9971,243200.0
2009-02-27 10:30:00,29.33,29.39,29.31,29.39,164000.0,19.9971,20.038,19.9834,20.038,164000.0
2009-02-27 10:40:00,29.38,29.55,29.36,29.46,146800.0,20.0311,20.1471,20.0175,20.0857,146800.0
2009-02-27 10:50:00,29.45,29.56,29.41,29.47,94000.0,20.0789,20.1539,20.0516,20.0925,94000.0
2009-02-27 11:00:00,29.47,29.53,29.41,29.5,157800.0,20.0925,20.1334,20.0516,20.113,157800.0
2009-02-27 11:10:00,29.5,29.56,29.48,29.56,180600.0,20.113,20.1539,20.0993,20.1539,180600.0
2009-02-27 11:20:00,29.56,29.68,29.55,29.66,88000.0,20.1539,20.2357,20.1471,20.2221,88000.0
2009-02-27 11:30:00,29.66,29.68,29.63,29.66,60600.0,20.2221,20.2357,20.2016,20.2221,60600.0
2009-02-27 11:40:00,29.67,29.88,29.67,29.85,155000.0,20.2289,20.372,20.2289,20.3516,155000.0
2009-02-27 11:50:00,29.84,29.97,29.83,29.96,228800.0,20.3448,20.4334,20.338,20.4266,228800.0
2009-02-27 12:00:00,29.96,30.06,29.96,30.02,236400.0,20.4266,20.4948,20.4266,20.4675,236400.0
2009-02-27 12:10:00,30.02,30.07,29.93,29.96,173600.0,20.4675,20.5016,20.4061,20.4266,173600.0
2009-02-27 12:20:00,29.96,30.06,29.93,30.0,171800.0,20.4266,20.4948,20.4061,20.4539,171800.0
2009-02-27 12:30:00,29.99,30.04,29.95,29.99,139400.0,20.447,20.4811,20.4198,20.447,139400.0
2009-02-27 12:40:00,29.98,30.02,29.97,30.0,107800.0,20.4402,20.4675,20.4334,20.4539,107800.0
2009-02-27 12:50:00,30.0,30.05,29.99,30.03,135800.0,20.4539,20.488,20.447,20.4743,135800.0
2009-02-27 13:00:00,30.04,30.13,30.0,30.06,109800.0,20.4811,20.5425,20.4539,20.4948,109800.0
2009-02-27 13:10:00,30.07,30.1,29.93,30.01,125400.0,20.5016,20.522,20.4061,20.4607,125400.0
2009-02-27 13:20:00,30.01,30.07,29.98,30.05,84400.0,20.4607,20.5016,20.4402,20.488,84400.0
2009-02-27 13:30:00,30.06,30.14,29.87,29.95,272800.0,20.4948,20.5493,20.3652,20.4198,272800.0
2009-02-27 13:40:00,29.95,30.07,29.93,30.06,158600.0,20.4198,20.5016,20.4061,20.4948,158600.0
2009-02-27 13:50:00,30.07,30.13,30.0,30.1,116400.0,20.5016,20.5425,20.4539,20.522,116400.0
2009-02-27 14:00:00,30.09,30.18,30.05,30.16,162800.0,20.5152,20.5766,20.488,20.563,162800.0
2009-02-27 14:10:00,30.15,30.25,30.1,30.22,228200.0,20.5561,20.6243,20.522,20.6039,228200.0
2009-02-27 14:20:00,30.21,30.26,30.13,30.18,243400.0,20.597,20.6311,20.5425,20.5766,243400.0
2009-02-27 14:30:00,30.19,30.21,30.13,30.16,174200.0,20.5834,20.597,20.5425,20.563,174200.0
2009-02-27 14:40:00,30.16,30.39,30.15,30.37,290800.0,20.563,20.7198,20.5561,20.7061,290800.0
2009-02-27 14:50:00,30.37,30.49,30.35,30.47,290400.0,20.7061,20.7879,20.6925,20.7743,290400.0
2009-02-27 15:00:00,30.47,30.47,30.25,30.28,331600.0,20.7743,20.7743,20.6243,20.6448,331600.0
2009-02-27 15:10:00,30.29,30.29,30.02,30.08,346000.0,20.6516,20.6516,20.4675,20.5084,346000.0
2009-02-27 15:20:00,30.08,30.21,30.07,30.11,276000.0,20.5084,20.597,20.5016,20.5289,276000.0
2009-02-27 15:30:00,30.12,30.23,30.09,30.17,427200.0,20.5357,20.6107,20.5152,20.5698,427200.0
2009-02-27 15:40:00,30.17,30.28,30.12,30.23,381200.0,20.5698,20.6448,20.5357,20.6107,381200.0
2009-02-27 15:50:00,30.23,30.25,30.08,30.09,801400.0,20.6107,20.6243,20.5084,20.5152,801400.0
2009-03-02 09:30:00,29.75,29.75,29.42,29.46,294400.0,20.2834,20.2834,20.0584,20.0857,294400.0
2009-03-02 09:40:00,29.46,29.57,29.46,29.56,217600.0,20.0857,20.1607,20.0857,20.1539,217600.0
2009-03-02 09:50:00,29.54,29.65,29.5,29.53,167800.0,20.1402,20.2152,20.113,20.1334,167800.0
2009-03-02 10:00:00,29.54,29.64,29.54,29.62,265400.0,20.1402,20.2084,20.1402,20.1948,265400.0
2009-03-02 10:10:00,29.63,29.7,29.61,29.64,378400.0,20.2016,20.2493,20.188,20.2084,378400.0
2009-03-02 10:20:00,29.63,29.77,29.63,29.64,218400.0,20.2016,20.2971,20.2016,20.2084,218400.0
2009-03-02 10:30:00,29.64,29.68,29.53,29.53,249600.0,20.2084,20.2357,20.1334,20.1334,249600.0
2009-03-02 10:40:00,29.53,29.53,29.42,29.44,236200.0,20.1334,20.1334,20.0584,20.0721,236200.0
2009-03-02 10:50:00,29.45,29.54,29.44,29.46,152600.0,20.0789,20.1402,20.0721,20.0857,152600.0
2009-03-02 11:00:00,29.46,29.61,29.45,29.5,173800.0,20.0857,20.188,20.0789,20.113,173800.0
2009-03-02 11:10:00,29.51,29.59,29.49,29.57,119800.0,20.1198,20.1743,20.1061,20.1607,119800.0
2009-03-02 11:20:00,29.58,29.61,29.5,29.5,112800.0,20.1675,20.188,20.113,20.113,112800.0
2009-03-02 11:30:00,29.5,29.57,29.48,29.53,173800.0,20.113,20.1607,20.0993,20.1334,173800.0
2009-03-02 11:40:00,29.53,29.57,29.41,29.42,270400.0,20.1334,20.1607,20.0516,20.0584,270400.0
2009-03-02 11:50:00,29.43,29.43,29.3,29.32,372200.0,20.0652,20.0652,19.9766,19.9902,372200.0
2009-03-02 12:00:00,29.32,29.39,29.3,29.38,180000.0,19.9902,20.038,19.9766,20.0311,180000.0
2009-03-02 12:10:00,29.38,29.39,29.25,29.27,136000.0,20.0311,20.038,19.9425,19.9562,136000.0
2009-03-02 12:20:00,29.28,29.39,29.28,29.34,134800.0,19.963,20.038,19.963,20.0039,134800.0
2009-03-02 12:30:00,29.33,29.38,29.31,29.35,131200.0,19.9971,20.0311,19.9834,20.0107,131200.0
2009-03-02 12:40:00,29.35,29.36,29.18,29.28,286000.0,20.0107,20.0175,19.8948,19.963,286000.0
2009-03-02 12:50:00,29.27,29.39,29.19,29.2,74600.0,19.9562,20.038,19.9016,19.9084,74600.0
2009-03-02 13:00:00,29.2,29.33,29.2,29.31,96200.0,19.9084,19.9971,19.9084,19.9834,96200.0
2009-03-02 13:10:00,29.29,29.29,29.19,29.23,94600.0,19.9698,19.9698,19.9016,19.9289,94600.0
2009-03-02 13:20:00,29.22,29.32,29.22,29.28,95400.0,19.9221,19.9902,19.9221,19.963,95400.0
2009-03-02 13:30:00,29.28,29.3,29.18,29.23,126800.0,19.963,19.9766,19.8948,19.9289,126800.0
2009-03-02 13:40:00,29.23,29.25,29.13,29.22,90600.0,19.9289,19.9425,19.8607,19.9221,90600.0
2009-03-02 13:50:00,29.21,29.25,29.18,29.24,77200.0,19.9152,19.9425,19.8948,19.9357,77200.0
2009-03-02 14:00:00,29.24,29.25,29.14,29.18,169400.0,19.9357,19.9425,19.8675,19.8948,169400.0
2009-03-02 14:10:00,29.19,29.24,29.14,29.2,128200.0,19.9016,19.9357,19.8675,19.9084,128200.0
2009-03-02 14:20:00,29.18,29.22,29.1,29.15,142600.0,19.8948,19.9221,19.8402,19.8743,142600.0
2009-03-02 14:30:00,29.15,29.27,29.1,29.24,183400.0,19.8743,19.9562,19.8402,19.9357,183400.0
2009-03-02 14:40:00,29.23,29.33,29.2,29.21,248600.0,19.9289,19.9971,19.9084,19.9152,248600.0
2009-03-02 14:50:00,29.21,29.26,29.11,29.18,187600.0,19.9152,19.9493,19.8471,19.8948,187600.0
2009-03-02 15:00:00,29.18,29.18,29.04,29.1,242600.0,19.8948,19.8948,19.7993,19.8402,242600.0
2009-03-02 15:10:00,29.1,29.18,29.07,29.11,215000.0,19.8402,19.8948,19.8198,19.8471,215000.0
2009-03-02 15:20:00,29.12,29.24,29.1,29.18,271000.0,19.8539,19.9357,19.8402,19.8948,271000.0
2009-03-02 15:30:00,29.18,29.27,29.13,29.16,271000.0,19.8948,19.9562,19.8607,19.8812,271000.0
2009-03-02 15:40:00,29.17,29.18,29.02,29.07,446200.0,19.888,19.8948,19.7857,19.8198,446200.0
2009-03-02 15:50:00,29.07,29.18,29.05,29.07,638200.0,19.8198,19.8948,19.8062,19.8198,638200.0
2009-03-03 09:30:00,29.21,29.4,29.13,29.3,214600.0,19.9152,20.0448,19.8607,19.9766,214600.0
2009-03-03 09:40:00,29.3,29.35,29.14,29.23,337000.0,19.9766,20.0107,19.8675,19.9289,337000.0
2009-03-03 09:50:00,29.23,29.26,29.13,29.18,155800.0,19.9289,19.9493,19.8607,19.8948,155800.0
2009-03-03 10:00:00,29.15,29.21,29.01,29.01,247600.0,19.8743,19.9152,19.7789,19.7789,247600.0
2009-03-03 10:10:00,29.02,29.04,28.81,28.96,272400.0,19.7857,19.7993,19.6425,19.7448,272400.0
2009-03-03 10:20:00,28.95,29.14,28.91,29.11,162400.0,19.738,19.8675,19.7107,19.8471,162400.0
2009-03-03 10:30:00,29.11,29.25,29.04,29.18,136200.0,19.8471,19.9425,19.7993,19.8948,136200.0
2009-03-03 10:40:00,29.18,29.25,29.14,29.18,138000.0,19.8948,19.9425,19.8675,19.8948,138000.0
2009-03-03 10:50:00,29.15,29.21,29.03,29.11,139800.0,19.8743,19.9152,19.7925,19.8471,139800.0
2009-03-03 11:00:00,29.11,29.14,28.97,29.07,124200.0,19.8471,19.8675,19.7516,19.8198,124200.0
2009-03-03 11:10:00,29.06,29.08,28.75,28.78,217200.0,19.813,19.8266,19.6016,19.6221,217200.0
2009-03-03 11:20:00,28.78,28.8,28.68,28.75,181400.0,19.6221,19.6357,19.5539,19.6016,181400.0
2009-03-03 11:30:00,28.74,28.75,28.53,28.61,204000.0,19.5948,19.6016,19.4516,19.5062,204000.0
2009-03-03 11:40:00,28.62,28.85,28.62,28.85,155600.0,19.513,19.6698,19.513,19.6698,155600.0
2009-03-03 11:50:00,28.85,28.86,28.75,28.84,141200.0,19.6698,19.6766,19.6016,19.663,141200.0
2009-03-03 12:00:00,28.84,28.93,28.84,28.89,79800.0,19.663,19.7243,19.663,19.6971,79800.0
2009-03-03 12:10:00,28.89,28.97,28.8,28.93,166200.0,19.6971,19.7516,19.6357,19.7243,166200.0
2009-03-03 12:20:00,28.93,28.95,28.86,28.91,130000.0,19.7243,19.738,19.6766,19.7107,130000.0
2009-03-03 12:30:00,28.89,28.89,28.73,28.81,122000.0,19.6971,19.6971,19.588,19.6425,122000.0
2009-03-03 12:40:00,28.82,28.86,28.77,28.84,108200.0,19.6493,19.6766,19.6153,19.663,108200.0
2009-03-03 12:50:00,28.85,28.85,28.68,28.72,102000.0,19.6698,19.6698,19.5539,19.5812,102000.0
2009-03-03 13:00:00,28.72,28.79,28.64,28.73,299000.0,19.5812,19.6289,19.5266,19.588,299000.0
2009-03-03 13:10:00,28.72,28.83,28.68,28.83,133800.0,19.5812,19.6562,19.5539,19.6562,133800.0
2009-03-03 13:20:00,28.83,28.84,28.6,28.61,140000.0,19.6562,19.663,19.4993,19.5062,140000.0
2009-03-03 13:30:00,28.61,28.68,28.5,28.55,123200.0,19.5062,19.5539,19.4312,19.4653,123200.0
2009-03-03 13:40:00,28.55,28.66,28.55,28.56,87000.0,19.4653,19.5403,19.4653,19.4721,87000.0
2009-03-03 13:50:00,28.55,28.79,28.55,28.77,93600.0,19.4653,19.6289,19.4653,19.6153,93600.0
2009-03-03 14:00:00,28.75,28.83,28.74,28.78,93600.0,19.6016,19.6562,19.5948,19.6221,93600.0
2009-03-03 14:10:00,28.78,28.88,28.74,28.77,163400.0,19.6221,19.6903,19.5948,19.6153,163400.0
2009-03-03 14:20:00,28.76,28.84,28.73,28.76,159400.0,19.6084,19.663,19.588,19.6084,159400.0
2009-03-03 14:30:00,28.76,28.93,28.74,28.9,180000.0,19.6084,19.7243,19.5948,19.7039,180000.0
2009-03-03 14:40:00,28.91,28.92,28.79,28.84,109400.0,19.7107,19.7175,19.6289,19.663,109400.0
2009-03-03 14:50:00,28.83,28.98,28.8,28.92,106800.0,19.6562,19.7584,19.6357,19.7175,106800.0
2009-03-03 15:00:00,28.92,28.92,28.8,28.84,162600.0,19.7175,19.7175,19.6357,19.663,162600.0
2009-03-03 15:10:00,28.84,28.89,28.74,28.84,169400.0,19.663,19.6971,19.5948,19.663,169400.0
2009-03-03 15:20:00,28.84,28.88,28.74,28.76,260200.0,19.663,19.6903,19.5948,19.6084,260200.0
2009-03-03 15:30:00,28.75,28.8,28.67,28.68,271800.0,19.6016,19.6357,19.5471,19.5539,271800.0
2009-03-03 15:40:00,28.68,28.71,28.63,28.68,285400.0,19.5539,19.5743,19.5198,19.5539,285400.0
2009-03-03 15:50:00,28.68,28.8,28.66,28.66,403600.0,19.5539,19.6357,19.5403,19.5403,403600.0
2009-03-04 09:30:00,28.94,29.38,28.56,29.06,763400.0,19.7312,20.0311,19.4721,19.813,763400.0
2009-03-04 09:40:00,29.07,29.07,29.03,29.05,120600.0,19.8198,19.8198,19.7925,19.8062,120600.0
2009-03-04 09:50:00,29.05,29.07,28.98,29.0,164000.0,19.8062,19.8198,19.7584,19.7721,164000.0
2009-03-04 10:00:00,29.02,29.07,28.96,28.98,186200.0,19.7857,19.8198,19.7448,19.7584,186200.0
2009-03-04 10:10:00,28.98,29.03,28.93,29.03,162600.0,19.7584,19.7925,19.7243,19.7925,162600.0
2009-03-04 10:20:00,29.02,29.15,28.99,29.1,179000.0,19.7857,19.8743,19.7652,19.8402,179000.0
2009-03-04 10:30:00,29.11,29.16,28.97,28.99,101000.0,19.8471,19.8812,19.7516,19.7652,101000.0
2009-03-04 10:40:00,28.98,29.11,28.98,29.03,166600.0,19.7584,19.8471,19.7584,19.7925,166600.0
2009-03-04 10:50:00,29.03,29.13,29.02,29.08,251800.0,19.7925,19.8607,19.7857,19.8266,251800.0
2009-03-04 11:00:00,29.08,29.18,29.08,29.13,171800.0,19.8266,19.8948,19.8266,19.8607,171800.0
2009-03-04 11:10:00,29.13,29.15,29.07,29.14,108400.0,19.8607,19.8743,19.8198,19.8675,108400.0
2009-03-04 11:20:00,29.14,29.33,29.13,29.33,177000.0,19.8675,19.9971,19.8607,19.9971,177000.0
2009-03-04 11:30:00,29.33,29.43,29.3,29.42,188200.0,19.9971,20.0652,19.9766,20.0584,188200.0
2009-03-04 11:40:00,29.42,29.49,29.42,29.48,238400.0,20.0584,20.1061,20.0584,20.0993,238400.0
2009-03-04 11:50:00,29.48,29.58,29.42,29.52,145200.0,20.0993,20.1675,20.0584,20.1266,145200.0
2009-03-04 12:00:00,29.52,29.55,29.49,29.5,127800.0,20.1266,20.1471,20.1061,20.113,127800.0
2009-03-04 12:10:00,29.49,29.53,29.42,29.43,163800.0,20.1061,20.1334,20.0584,20.0652,163800.0
2009-03-04 12:20:00,29.42,29.48,29.4,29.45,123000.0,20.0584,20.0993,20.0448,20.0789,123000.0
2009-03-04 12:30:00,29.46,29.51,29.43,29.47,116600.0,20.0857,20.1198,20.0652,20.0925,116600.0
2009-03-04 12:40:00,29.46,29.47,29.27,29.28,140200.0,20.0857,20.0925,19.9562,19.963,140200.0
2009-03-04 12:50:00,29.28,29.33,29.26,29.32,77600.0,19.963,19.9971,19.9493,19.9902,77600.0
2009-03-04 13:00:00,29.32,29.36,29.25,29.29,100200.0,19.9902,20.0175,19.9425,19.9698,100200.0
2009-03-04 13:10:00,29.29,29.37,29.28,29.37,114800.0,19.9698,20.0243,19.963,20.0243,114800.0
2009-03-04 13:20:00,29.35,29.42,29.3,29.35,60200.0,20.0107,20.0584,19.9766,20.0107,60200.0
2009-03-04 13:30:00,29.36,29.44,29.34,29.35,97400.0,20.0175,20.0721,20.0039,20.0107,97400.0
2009-03-04 13:40:00,29.34,29.45,29.33,29.43,74400.0,20.0039,20.0789,19.9971,20.0652,74400.0
2009-03-04 13:50:00,29.43,29.43,29.36,29.39,78400.0,20.0652,20.0652,20.0175,20.038,78400.0
2009-03-04 14:00:00,29.39,29.43,29.35,29.42,242000.0,20.038,20.0652,20.0107,20.0584,242000.0
2009-03-04 14:10:00,29.43,29.53,29.41,29.5,113800.0,20.0652,20.1334,20.0516,20.113,113800.0
2009-03-04 14:20:00,29.5,29.5,29.4,29.42,96200.0,20.113,20.113,20.0448,20.0584,96200.0
2009-03-04 14:30:00,29.43,29.6,29.39,29.54,116000.0,20.0652,20.1811,20.038,20.1402,116000.0
2009-03-04 14:40:00,29.54,29.68,29.52,29.65,134400.0,20.1402,20.2357,20.1266,20.2152,134400.0
2009-03-04 14:50:00,29.65,29.68,29.62,29.65,148200.0,20.2152,20.2357,20.1948,20.2152,148200.0
2009-03-04 15:00:00,29.65,29.7,29.55,29.58,159800.0,20.2152,20.2493,20.1471,20.1675,159800.0
2009-03-04 15:10:00,29.58,29.72,29.58,29.68,257200.0,20.1675,20.263,20.1675,20.2357,257200.0
2009-03-04 15:20:00,29.68,29.68,29.58,29.65,157800.0,20.2357,20.2357,20.1675,20.2152,157800.0
2009-03-04 15:30:00,29.65,29.65,29.5,29.52,175400.0,20.2152,20.2152,20.113,20.1266,175400.0
2009-03-04 15:40:00,29.52,29.52,29.4,29.41,220200.0,20.1266,20.1266,20.0448,20.0516,220200.0
2009-03-04 15:50:00,29.4,29.47,29.25,29.28,414600.0,20.0448,20.0925,19.9425,19.963,414600.0
2009-03-05 09:30:00,28.93,29.0,28.58,28.82,328800.0,19.7243,19.7721,19.4857,19.6493,328800.0
2009-03-05 09:40:00,28.84,28.86,28.71,28.73,183000.0,19.663,19.6766,19.5743,19.588,183000.0
2009-03-05 09:50:00,28.73,28.73,28.55,28.55,179200.0,19.588,19.588,19.4653,19.4653,179200.0
2009-03-05 10:00:00,28.57,28.7,28.52,28.53,183400.0,19.4789,19.5675,19.4448,19.4516,183400.0
2009-03-05 10:10:00,28.53,28.54,28.45,28.52,156200.0,19.4516,19.4584,19.3971,19.4448,156200.0
2009-03-05 10:20:00,28.52,28.56,28.48,28.53,125600.0,19.4448,19.4721,19.4175,19.4516,125600.0
2009-03-05 10:30:00,28.52,28.61,28.5,28.5,107200.0,19.4448,19.5062,19.4312,19.4312,107200.0
2009-03-05 10:40:00,28.5,28.54,28.47,28.5,159600.0,19.4312,19.4584,19.4107,19.4312,159600.0
2009-03-05 10:50:00,28.5,28.54,28.36,28.37,145400.0,19.4312,19.4584,19.3357,19.3425,145400.0
2009-03-05 11:00:00,28.38,28.49,28.36,28.48,91000.0,19.3494,19.4244,19.3357,19.4175,91000.0
2009-03-05 11:10:00,28.46,28.48,28.31,28.34,157800.0,19.4039,19.4175,19.3016,19.3221,157800.0
2009-03-05 11:20:00,28.34,28.4,28.3,28.33,216400.0,19.3221,19.363,19.2948,19.3153,216400.0
2009-03-05 11:30:00,28.32,28.36,28.28,28.33,153400.0,19.3084,19.3357,19.2812,19.3153,153400.0
2009-03-05 11:40:00,28.34,28.5,28.31,28.43,292600.0,19.3221,19.4312,19.3016,19.3834,292600.0
2009-03-05 11:50:00,28.44,28.44,28.34,28.39,126200.0,19.3903,19.3903,19.3221,19.3562,126200.0
2009-03-05 12:00:00,28.39,28.44,28.3,28.31,113000.0,19.3562,19.3903,19.2948,19.3016,113000.0
2009-03-05 12:10:00,28.3,28.31,28.22,28.3,111800.0,19.2948,19.3016,19.2403,19.2948,111800.0
2009-03-05 12:20:00,28.3,28.41,28.29,28.41,95000.0,19.2948,19.3698,19.288,19.3698,95000.0
2009-03-05 12:30:00,28.41,28.43,28.37,28.41,79000.0,19.3698,19.3834,19.3425,19.3698,79000.0
2009-03-05 12:40:00,28.41,28.43,28.35,28.35,111400.0,19.3698,19.3834,19.3289,19.3289,111400.0
2009-03-05 12:50:00,28.35,28.38,28.28,28.32,72800.0,19.3289,19.3494,19.2812,19.3084,72800.0
2009-03-05 13:00:00,28.32,28.43,28.3,28.43,109400.0,19.3084,19.3834,19.2948,19.3834,109400.0
2009-03-05 13:10:00,28.43,28.56,28.42,28.49,94400.0,19.3834,19.4721,19.3766,19.4244,94400.0
2009-03-05 13:20:00,28.49,28.49,28.36,28.42,93600.0,19.4244,19.4244,19.3357,19.3766,93600.0
2009-03-05 13:30:00,28.41,28.42,28.27,28.28,126000.0,19.3698,19.3766,19.2744,19.2812,126000.0
2009-03-05 13:40:00,28.28,28.28,28.16,28.17,184800.0,19.2812,19.2812,19.1994,19.2062,184800.0
2009-03-05 13:50:00,28.17,28.26,28.13,28.21,148400.0,19.2062,19.2675,19.1789,19.2334,148400.0
2009-03-05 14:00:00,28.21,28.21,28.08,28.12,198200.0,19.2334,19.2334,19.1448,19.1721,198200.0
2009-03-05 14:10:00,28.13,28.29,28.08,28.24,179600.0,19.1789,19.288,19.1448,19.2539,179600.0
2009-03-05 14:20:00,28.24,28.24,28.05,28.05,229800.0,19.2539,19.2539,19.1244,19.1244,229800.0
2009-03-05 14:30:00,28.05,28.15,28.05,28.09,191600.0,19.1244,19.1925,19.1244,19.1516,191600.0
2009-03-05 14:40:00,28.1,28.18,28.06,28.11,149600.0,19.1585,19.213,19.1312,19.1653,149600.0
2009-03-05 14:50:00,28.12,28.15,28.03,28.1,150600.0,19.1721,19.1925,19.1107,19.1585,150600.0
2009-03-05 15:00:00,28.09,28.22,28.09,28.18,131600.0,19.1516,19.2403,19.1516,19.213,131600.0
2009-03-05 15:10:00,28.18,28.28,28.09,28.09,223400.0,19.213,19.2812,19.1516,19.1516,223400.0
2009-03-05 15:20:00,28.09,28.14,28.0,28.03,222200.0,19.1516,19.1857,19.0903,19.1107,222200.0
2009-03-05 15:30:00,28.05,28.08,27.83,27.83,359400.0,19.1244,19.1448,18.9744,18.9744,359400.0
2009-03-05 15:40:00,27.83,27.97,27.78,27.96,468600.0,18.9744,19.0698,18.9403,19.063,468600.0
2009-03-05 15:50:00,27.96,28.07,27.92,28.04,647200.0,19.063,19.138,19.0357,19.1175,647200.0
2009-03-06 09:30:00,28.11,28.42,28.01,28.42,176800.0,19.1653,19.3766,19.0971,19.3766,176800.0
2009-03-06 09:40:00,28.4,28.66,28.31,28.64,186400.0,19.363,19.5403,19.3016,19.5266,186400.0
2009-03-06 09:50:00,28.63,28.65,28.38,28.4,189400.0,19.5198,19.5334,19.3494,19.363,189400.0
2009-03-06 10:00:00,28.4,28.48,28.18,28.25,177000.0,19.363,19.4175,19.213,19.2607,177000.0
2009-03-06 10:10:00,28.23,28.31,27.95,28.06,238400.0,19.2471,19.3016,19.0562,19.1312,238400.0
2009-03-06 10:20:00,28.07,28.15,28.01,28.06,165600.0,19.138,19.1925,19.0971,19.1312,165600.0
2009-03-06 10:30:00,28.05,28.13,27.95,28.0,174400.0,19.1244,19.1789,19.0562,19.0903,174400.0
2009-03-06 10:40:00,27.99,28.14,27.96,27.97,158600.0,19.0835,19.1857,19.063,19.0698,158600.0
2009-03-06 10:50:00,27.96,28.0,27.83,27.85,186800.0,19.063,19.0903,18.9744,18.988,186800.0
2009-03-06 11:00:00,27.84,27.99,27.83,27.94,138800.0,18.9812,19.0835,18.9744,19.0494,138800.0
2009-03-06 11:10:00,27.95,27.98,27.81,27.85,133000.0,19.0562,19.0766,18.9607,18.988,133000.0
2009-03-06 11:20:00,27.86,27.88,27.73,27.75,155800.0,18.9948,19.0085,18.9062,18.9198,155800.0
2009-03-06 11:30:00,27.75,27.84,27.74,27.79,202200.0,18.9198,18.9812,18.913,18.9471,202200.0
2009-03-06 11:40:00,27.79,27.81,27.64,27.66,245000.0,18.9471,18.9607,18.8448,18.8585,245000.0
2009-03-06 11:50:00,27.66,27.7,27.63,27.64,308200.0,18.8585,18.8857,18.838,18.8448,308200.0
2009-03-06 12:00:00,27.64,27.78,27.6,27.74,298600.0,18.8448,18.9403,18.8176,18.913,298600.0
2009-03-06 12:10:00,27.75,27.79,27.66,27.68,223600.0,18.9198,18.9471,18.8585,18.8721,223600.0
2009-03-06 12:20:00,27.68,27.73,27.59,27.6,159400.0,18.8721,18.9062,18.8107,18.8176,159400.0
2009-03-06 12:30:00,27.6,27.6,27.51,27.59,224000.0,18.8176,18.8176,18.7562,18.8107,224000.0
2009-03-06 12:40:00,27.59,27.59,27.45,27.5,251600.0,18.8107,18.8107,18.7153,18.7494,251600.0
2009-03-06 12:50:00,27.5,27.58,27.5,27.57,147400.0,18.7494,18.8039,18.7494,18.7971,147400.0
2009-03-06 13:00:00,27.57,27.57,27.48,27.56,116200.0,18.7971,18.7971,18.7357,18.7903,116200.0
2009-03-06 13:10:00,27.56,27.58,27.47,27.52,100400.0,18.7903,18.8039,18.7289,18.763,100400.0
2009-03-06 13:20:00,27.53,27.57,27.49,27.54,111600.0,18.7698,18.7971,18.7426,18.7766,111600.0
2009-03-06 13:30:00,27.54,27.56,27.43,27.51,105000.0,18.7766,18.7903,18.7016,18.7562,105000.0
2009-03-06 13:40:00,27.52,27.54,27.45,27.5,123400.0,18.763,18.7766,18.7153,18.7494,123400.0
2009-03-06 13:50:00,27.52,27.59,27.47,27.57,111000.0,18.763,18.8107,18.7289,18.7971,111000.0
2009-03-06 14:00:00,27.56,27.65,27.52,27.61,188800.0,18.7903,18.8516,18.763,18.8244,188800.0
2009-03-06 14:10:00,27.62,27.64,27.51,27.55,104800.0,18.8312,18.8448,18.7562,18.7835,104800.0
2009-03-06 14:20:00,27.55,27.56,27.45,27.52,205000.0,18.7835,18.7903,18.7153,18.763,205000.0
2009-03-06 14:30:00,27.52,27.57,27.45,27.53,472600.0,18.763,18.7971,18.7153,18.7698,472600.0
2009-03-06 14:40:00,27.53,27.55,27.4,27.49,257800.0,18.7698,18.7835,18.6812,18.7426,257800.0
2009-03-06 14:50:00,27.49,27.53,27.43,27.47,607800.0,18.7426,18.7698,18.7016,18.7289,607800.0
2009-03-06 15:00:00,27.47,27.51,27.43,27.5,210400.0,18.7289,18.7562,18.7016,18.7494,210400.0
2009-03-06 15:10:00,27.49,27.58,27.45,27.53,229000.0,18.7426,18.8039,18.7153,18.7698,229000.0
2009-03-06 15:20:00,27.54,27.56,27.47,27.5,226800.0,18.7766,18.7903,18.7289,18.7494,226800.0
2009-03-06 15:30:00,27.5,27.71,27.49,27.61,348800.0,18.7494,18.8926,18.7426,18.8244,348800.0
2009-03-06 15:40:00,27.61,27.92,27.6,27.7,604000.0,18.8244,19.0357,18.8176,18.8857,604000.0
2009-03-06 15:50:00,27.69,28.07,27.69,28.03,778800.0,18.8789,19.138,18.8789,19.1107,778800.0
2009-03-09 09:30:00,27.74,27.91,27.5,27.69,281600.0,18.913,19.0289,18.7494,18.8789,281600.0
2009-03-09 09:40:00,27.68,27.72,27.43,27.49,226800.0,18.8721,18.8994,18.7016,18.7426,226800.0
2009-03-09 09:50:00,27.49,27.59,27.45,27.5,280200.0,18.7426,18.8107,18.7153,18.7494,280200.0
2009-03-09 10:00:00,27.5,27.68,27.49,27.59,174400.0,18.7494,18.8721,18.7426,18.8107,174400.0
2009-03-09 10:10:00,27.59,27.69,27.57,27.61,158200.0,18.8107,18.8789,18.7971,18.8244,158200.0
2009-03-09 10:20:00,27.62,27.65,27.56,27.57,114400.0,18.8312,18.8516,18.7903,18.7971,114400.0
2009-03-09 10:30:00,27.56,27.61,27.39,27.42,204600.0,18.7903,18.8244,18.6744,18.6948,204600.0
2009-03-09 10:40:00,27.43,27.6,27.4,27.56,142600.0,18.7016,18.8176,18.6812,18.7903,142600.0
2009-03-09 10:50:00,27.56,27.65,27.53,27.56,271800.0,18.7903,18.8516,18.7698,18.7903,271800.0
2009-03-09 11:00:00,27.55,27.55,27.31,27.32,342000.0,18.7835,18.7835,18.6198,18.6267,342000.0
2009-03-09 11:10:00,27.32,27.35,27.27,27.28,221800.0,18.6267,18.6471,18.5926,18.5994,221800.0
2009-03-09 11:20:00,27.29,27.48,27.25,27.43,213600.0,18.6062,18.7357,18.5789,18.7016,213600.0
2009-03-09 11:30:00,27.43,27.58,27.43,27.5,324600.0,18.7016,18.8039,18.7016,18.7494,324600.0
2009-03-09 11:40:00,27.51,27.55,27.48,27.49,156400.0,18.7562,18.7835,18.7357,18.7426,156400.0
2009-03-09 11:50:00,27.5,27.52,27.46,27.51,146400.0,18.7494,18.763,18.7221,18.7562,146400.0
2009-03-09 12:00:00,27.5,27.52,27.47,27.5,204600.0,18.7494,18.763,18.7289,18.7494,204600.0
2009-03-09 12:10:00,27.5,27.57,27.49,27.53,145800.0,18.7494,18.7971,18.7426,18.7698,145800.0
2009-03-09 12:20:00,27.54,27.56,27.5,27.55,191600.0,18.7766,18.7903,18.7494,18.7835,191600.0
2009-03-09 12:30:00,27.55,27.57,27.48,27.48,150400.0,18.7835,18.7971,18.7357,18.7357,150400.0
2009-03-09 12:40:00,27.48,27.54,27.45,27.5,192200.0,18.7357,18.7766,18.7153,18.7494,192200.0
2009-03-09 12:50:00,27.5,27.52,27.49,27.49,141800.0,18.7494,18.763,18.7426,18.7426,141800.0
2009-03-09 13:00:00,27.49,27.5,27.42,27.45,189200.0,18.7426,18.7494,18.6948,18.7153,189200.0
2009-03-09 13:10:00,27.45,27.48,27.42,27.42,168400.0,18.7153,18.7357,18.6948,18.6948,168400.0
2009-03-09 13:20:00,27.42,27.43,27.36,27.42,218400.0,18.6948,18.7016,18.6539,18.6948,218400.0
2009-03-09 13:30:00,27.42,27.5,27.38,27.38,155600.0,18.6948,18.7494,18.6676,18.6676,155600.0
2009-03-09 13:40:00,27.38,27.5,27.37,27.49,130600.0,18.6676,18.7494,18.6607,18.7426,130600.0
2009-03-09 13:50:00,27.49,27.5,27.41,27.43,126800.0,18.7426,18.7494,18.688,18.7016,126800.0
2009-03-09 14:00:00,27.44,27.65,27.39,27.59,219600.0,18.7085,18.8516,18.6744,18.8107,219600.0
2009-03-09 14:10:00,27.59,27.6,27.5,27.55,110200.0,18.8107,18.8176,18.7494,18.7835,110200.0
2009-03-09 14:20:00,27.56,27.56,27.47,27.51,146800.0,18.7903,18.7903,18.7289,18.7562,146800.0
2009-03-09 14:30:00,27.51,27.54,27.43,27.47,139000.0,18.7562,18.7766,18.7016,18.7289,139000.0
2009-03-09 14:40:00,27.46,27.55,27.45,27.54,160400.0,18.7221,18.7835,18.7153,18.7766,160400.0
2009-03-09 14:50:00,27.55,27.58,27.47,27.5,181200.0,18.7835,18.8039,18.7289,18.7494,181200.0
2009-03-09 15:00:00,27.5,27.55,27.47,27.5,205800.0,18.7494,18.7835,18.7289,18.7494,205800.0
2009-03-09 15:10:00,27.51,27.51,27.45,27.48,338200.0,18.7562,18.7562,18.7153,18.7357,338200.0
2009-03-09 15:20:00,27.48,27.52,27.45,27.49,223800.0,18.7357,18.763,18.7153,18.7426,223800.0
2009-03-09 15:30:00,27.49,27.57,27.42,27.42,294400.0,18.7426,18.7971,18.6948,18.6948,294400.0
2009-03-09 15:40:00,27.42,27.49,27.38,27.41,365400.0,18.6948,18.7426,18.6676,18.688,365400.0
2009-03-09 15:50:00,27.41,27.57,27.4,27.55,552000.0,18.688,18.7971,18.6812,18.7835,552000.0
2009-03-10 09:30:00,27.9,27.92,27.46,27.55,366200.0,19.0221,19.0357,18.7221,18.7835,366200.0
2009-03-10 09:40:00,27.57,27.68,27.5,27.66,237000.0,18.7971,18.8721,18.7494,18.8585,237000.0
2009-03-10 09:50:00,27.66,27.82,27.58,27.78,330400.0,18.8585,18.9675,18.8039,18.9403,330400.0
2009-03-10 10:00:00,27.79,27.85,27.75,27.75,253800.0,18.9471,18.988,18.9198,18.9198,253800.0
2009-03-10 10:10:00,27.75,27.9,27.73,27.73,230400.0,18.9198,19.0221,18.9062,18.9062,230400.0
2009-03-10 10:20:00,27.74,27.74,27.61,27.66,281400.0,18.913,18.913,18.8244,18.8585,281400.0
2009-03-10 10:30:00,27.65,27.7,27.63,27.68,169000.0,18.8516,18.8857,18.838,18.8721,169000.0
2009-03-10 10:40:00,27.7,27.71,27.63,27.68,150200.0,18.8857,18.8926,18.838,18.8721,150200.0
2009-03-10 10:50:00,27.69,27.71,27.61,27.61,268000.0,18.8789,18.8926,18.8244,18.8244,268000.0
2009-03-10 11:00:00,27.61,27.61,27.5,27.5,305200.0,18.8244,18.8244,18.7494,18.7494,305200.0
2009-03-10 11:10:00,27.5,27.6,27.47,27.6,162000.0,18.7494,18.8176,18.7289,18.8176,162000.0
2009-03-10 11:20:00,27.59,27.62,27.52,27.61,140600.0,18.8107,18.8312,18.763,18.8244,140600.0
2009-03-10 11:30:00,27.63,27.65,27.57,27.57,116000.0,18.838,18.8516,18.7971,18.7971,116000.0
2009-03-10 11:40:00,27.57,27.6,27.56,27.56,69000.0,18.7971,18.8176,18.7903,18.7903,69000.0
2009-03-10 11:50:00,27.58,27.69,27.57,27.68,154200.0,18.8039,18.8789,18.7971,18.8721,154200.0
2009-03-10 12:00:00,27.69,27.71,27.61,27.63,177000.0,18.8789,18.8926,18.8244,18.838,177000.0
2009-03-10 12:10:00,27.63,27.68,27.61,27.64,164000.0,18.838,18.8721,18.8244,18.8448,164000.0
2009-03-10 12:20:00,27.64,27.7,27.63,27.69,101600.0,18.8448,18.8857,18.838,18.8789,101600.0
2009-03-10 12:30:00,27.7,27.73,27.63,27.65,103200.0,18.8857,18.9062,18.838,18.8516,103200.0
2009-03-10 12:40:00,27.65,27.7,27.63,27.63,130000.0,18.8516,18.8857,18.838,18.838,130000.0
2009-03-10 12:50:00,27.63,27.65,27.63,27.64,96000.0,18.838,18.8516,18.838,18.8448,96000.0
2009-03-10 13:00:00,27.65,27.66,27.62,27.64,54400.0,18.8516,18.8585,18.8312,18.8448,54400.0
2009-03-10 13:10:00,27.64,27.66,27.63,27.64,56400.0,18.8448,18.8585,18.838,18.8448,56400.0
2009-03-10 13:20:00,27.63,27.65,27.61,27.64,76400.0,18.838,18.8516,18.8244,18.8448,76400.0
2009-03-10 13:30:00,27.64,27.67,27.61,27.63,310400.0,18.8448,18.8653,18.8244,18.838,310400.0
2009-03-10 13:40:00,27.63,27.67,27.61,27.64,243200.0,18.838,18.8653,18.8244,18.8448,243200.0
2009-03-10 13:50:00,27.64,27.64,27.55,27.59,126400.0,18.8448,18.8448,18.7835,18.8107,126400.0
2009-03-10 14:00:00,27.6,27.65,27.59,27.61,127400.0,18.8176,18.8516,18.8107,18.8244,127400.0
2009-03-10 14:10:00,27.62,27.64,27.58,27.61,171400.0,18.8312,18.8448,18.8039,18.8244,171400.0
2009-03-10 14:20:00,27.61,27.66,27.6,27.65,233000.0,18.8244,18.8585,18.8176,18.8516,233000.0
2009-03-10 14:30:00,27.65,27.84,27.65,27.71,267600.0,18.8516,18.9812,18.8516,18.8926,267600.0
2009-03-10 14:40:00,27.71,27.82,27.64,27.64,151000.0,18.8926,18.9675,18.8448,18.8448,151000.0
2009-03-10 14:50:00,27.65,27.81,27.65,27.79,131000.0,18.8516,18.9607,18.8516,18.9471,131000.0
2009-03-10 15:00:00,27.8,27.84,27.72,27.75,306200.0,18.9539,18.9812,18.8994,18.9198,306200.0
2009-03-10 15:10:00,27.74,27.77,27.69,27.75,110800.0,18.913,18.9335,18.8789,18.9198,110800.0
2009-03-10 15:20:00,27.73,27.86,27.72,27.83,201200.0,18.9062,18.9948,18.8994,18.9744,201200.0
2009-03-10 15:30:00,27.82,27.88,27.78,27.81,548000.0,18.9675,19.0085,18.9403,18.9607,548000.0
2009-03-10 15:40:00,27.81,27.91,27.78,27.85,388200.0,18.9607,19.0289,18.9403,18.988,388200.0
2009-03-10 15:50:00,27.85,27.95,27.83,27.91,457400.0,18.988,19.0562,18.9744,19.0289,457400.0
2009-03-11 09:30:00,28.05,28.24,27.93,28.18,257000.0,19.1244,19.2539,19.0425,19.213,257000.0
2009-03-11 09:40:00,28.17,28.34,28.08,28.31,108600.0,19.2062,19.3221,19.1448,19.3016,108600.0
2009-03-11 09:50:00,28.31,28.36,28.23,28.35,111200.0,19.3016,19.3357,19.2471,19.3289,111200.0
2009-03-11 10:00:00,28.35,28.37,28.21,28.23,100800.0,19.3289,19.3425,19.2334,19.2471,100800.0
2009-03-11 10:10:00,28.21,28.24,28.08,28.14,129400.0,19.2334,19.2539,19.1448,19.1857,129400.0
2009-03-11 10:20:00,28.14,28.24,28.11,28.22,109400.0,19.1857,19.2539,19.1653,19.2403,109400.0
2009-03-11 10:30:00,28.22,28.23,28.09,28.18,113600.0,19.2403,19.2471,19.1516,19.213,113600.0
2009-03-11 10:40:00,28.18,28.26,28.11,28.2,182200.0,19.213,19.2675,19.1653,19.2266,182200.0
2009-03-11 10:50:00,28.21,28.26,28.15,28.16,102600.0,19.2334,19.2675,19.1925,19.1994,102600.0
2009-03-11 11:00:00,28.16,28.19,28.12,28.18,157800.0,19.1994,19.2198,19.1721,19.213,157800.0
2009-03-11 11:10:00,28.18,28.28,28.11,28.28,123400.0,19.213,19.2812,19.1653,19.2812,123400.0
2009-03-11 11:20:00,28.28,28.28,28.2,28.24,103400.0,19.2812,19.2812,19.2266,19.2539,103400.0
2009-03-11 11:30:00,28.25,28.35,28.21,28.33,95600.0,19.2607,19.3289,19.2334,19.3153,95600.0
2009-03-11 11:40:00,28.33,28.35,28.31,28.33,68400.0,19.3153,19.3289,19.3016,19.3153,68400.0
2009-03-11 11:50:00,28.32,28.37,28.32,28.33,68600.0,19.3084,19.3425,19.3084,19.3153,68600.0
2009-03-11 12:00:00,28.33,28.4,28.32,28.4,88000.0,19.3153,19.363,19.3084,19.363,88000.0
2009-03-11 12:10:00,28.4,28.48,28.38,28.48,163000.0,19.363,19.4175,19.3494,19.4175,163000.0
2009-03-11 12:20:00,28.48,28.5,28.31,28.39,158800.0,19.4175,19.4312,19.3016,19.3562,158800.0
2009-03-11 12:30:00,28.39,28.42,28.27,28.28,97200.0,19.3562,19.3766,19.2744,19.2812,97200.0
2009-03-11 12:40:00,28.27,28.33,28.2,28.31,95600.0,19.2744,19.3153,19.2266,19.3016,95600.0
2009-03-11 12:50:00,28.31,28.34,28.27,28.29,77200.0,19.3016,19.3221,19.2744,19.288,77200.0
2009-03-11 13:00:00,28.29,28.34,28.25,28.27,76600.0,19.288,19.3221,19.2607,19.2744,76600.0
2009-03-11 13:10:00,28.27,28.36,28.26,28.33,128800.0,19.2744,19.3357,19.2675,19.3153,128800.0
2009-03-11 13:20:00,28.32,28.36,28.25,28.32,67000.0,19.3084,19.3357,19.2607,19.3084,67000.0
2009-03-11 13:30:00,28.33,28.46,28.33,28.46,76400.0,19.3153,19.4039,19.3153,19.4039,76400.0
2009-03-11 13:40:00,28.46,28.48,28.35,28.36,97800.0,19.4039,19.4175,19.3289,19.3357,97800.0
2009-03-11 13:50:00,28.36,28.38,28.32,28.38,66600.0,19.3357,19.3494,19.3084,19.3494,66600.0
2009-03-11 14:00:00,28.38,28.45,28.25,28.25,118800.0,19.3494,19.3971,19.2607,19.2607,118800.0
2009-03-11 14:10:00,28.26,28.28,28.16,28.17,141800.0,19.2675,19.2812,19.1994,19.2062,141800.0
2009-03-11 14:20:00,28.16,28.18,28.11,28.14,128200.0,19.1994,19.213,19.1653,19.1857,128200.0
2009-03-11 14:30:00,28.14,28.2,28.13,28.14,102600.0,19.1857,19.2266,19.1789,19.1857,102600.0
2009-03-11 14:40:00,28.14,28.26,28.13,28.21,151800.0,19.1857,19.2675,19.1789,19.2334,151800.0
2009-03-11 14:50:00,28.21,28.25,28.16,28.17,82600.0,19.2334,19.2607,19.1994,19.2062,82600.0
2009-03-11 15:00:00,28.17,28.24,28.16,28.23,116200.0,19.2062,19.2539,19.1994,19.2471,116200.0
2009-03-11 15:10:00,28.23,28.28,28.21,28.25,118200.0,19.2471,19.2812,19.2334,19.2607,118200.0
2009-03-11 15:20:00,28.25,28.32,28.24,28.28,183600.0,19.2607,19.3084,19.2539,19.2812,183600.0
2009-03-11 15:30:00,28.28,28.38,28.27,28.36,225800.0,19.2812,19.3494,19.2744,19.3357,225800.0
2009-03-11 15:40:00,28.35,28.38,28.22,28.28,241400.0,19.3289,19.3494,19.2403,19.2812,241400.0
2009-03-11 15:50:00,28.29,28.3,28.18,28.19,502800.0,19.288,19.2948,19.213,19.2198,502800.0
2009-03-12 09:30:00,28.11,28.27,27.81,27.91,229800.0,19.1653,19.2744,18.9607,19.0289,229800.0
2009-03-12 09:40:00,27.93,27.95,27.66,27.75,139200.0,19.0425,19.0562,18.8585,18.9198,139200.0
2009-03-12 09:50:00,27.76,27.96,27.75,27.86,155000.0,18.9266,19.063,18.9198,18.9948,155000.0
2009-03-12 10:00:00,27.86,27.88,27.82,27.87,275400.0,18.9948,19.0085,18.9675,19.0016,275400.0
2009-03-12 10:10:00,27.88,27.94,27.83,27.93,223000.0,19.0085,19.0494,18.9744,19.0425,223000.0
2009-03-12 10:20:00,27.93,28.11,27.87,27.88,210200.0,19.0425,19.1653,19.0016,19.0085,210200.0
2009-03-12 10:30:00,27.9,27.95,27.88,27.89,244800.0,19.0221,19.0562,19.0085,19.0153,244800.0
2009-03-12 10:40:00,27.89,27.97,27.88,27.95,439200.0,19.0153,19.0698,19.0085,19.0562,439200.0
2009-03-12 10:50:00,27.95,28.01,27.92,27.92,223600.0,19.0562,19.0971,19.0357,19.0357,223600.0
2009-03-12 11:00:00,27.92,27.98,27.89,27.96,217000.0,19.0357,19.0766,19.0153,19.063,217000.0
2009-03-12 11:10:00,27.95,28.0,27.95,27.99,129800.0,19.0562,19.0903,19.0562,19.0835,129800.0
2009-03-12 11:20:00,27.99,27.99,27.88,27.88,181600.0,19.0835,19.0835,19.0085,19.0085,181600.0
2009-03-12 11:30:00,27.88,27.9,27.8,27.84,231600.0,19.0085,19.0221,18.9539,18.9812,231600.0
2009-03-12 11:40:00,27.84,27.97,27.81,27.92,161400.0,18.9812,19.0698,18.9607,19.0357,161400.0
2009-03-12 11:50:00,27.93,27.95,27.79,27.82,274600.0,19.0425,19.0562,18.9471,18.9675,274600.0
2009-03-12 12:00:00,27.82,28.03,27.81,28.02,310000.0,18.9675,19.1107,18.9607,19.1039,310000.0
2009-03-12 12:10:00,28.02,28.03,27.96,27.99,345600.0,19.1039,19.1107,19.063,19.0835,345600.0
2009-03-12 12:20:00,28.0,28.01,27.92,27.95,232000.0,19.0903,19.0971,19.0357,19.0562,232000.0
2009-03-12 12:30:00,27.96,28.05,27.95,27.98,189400.0,19.063,19.1244,19.0562,19.0766,189400.0
2009-03-12 12:40:00,27.99,28.0,27.92,27.99,84200.0,19.0835,19.0903,19.0357,19.0835,84200.0
2009-03-12 12:50:00,27.99,28.07,27.96,28.04,130400.0,19.0835,19.138,19.063,19.1175,130400.0
2009-03-12 13:00:00,28.05,28.06,27.95,28.02,166400.0,19.1244,19.1312,19.0562,19.1039,166400.0
2009-03-12 13:10:00,28.02,28.06,27.98,28.04,140000.0,19.1039,19.1312,19.0766,19.1175,140000.0
2009-03-12 13:20:00,28.04,28.1,27.93,27.95,114800.0,19.1175,19.1585,19.0425,19.0562,114800.0
2009-03-12 13:30:00,27.96,28.04,27.95,28.03,81400.0,19.063,19.1175,19.0562,19.1107,81400.0
2009-03-12 13:40:00,28.03,28.12,28.03,28.09,191600.0,19.1107,19.1721,19.1107,19.1516,191600.0
2009-03-12 13:50:00,28.09,28.11,28.05,28.1,129400.0,19.1516,19.1653,19.1244,19.1585,129400.0
2009-03-12 14:00:00,28.1,28.15,28.05,28.09,143200.0,19.1585,19.1925,19.1244,19.1516,143200.0
2009-03-12 14:10:00,28.09,28.3,28.08,28.3,181400.0,19.1516,19.2948,19.1448,19.2948,181400.0
2009-03-12 14:20:00,28.3,28.31,28.16,28.21,231600.0,19.2948,19.3016,19.1994,19.2334,231600.0
2009-03-12 14:30:00,28.2,28.21,28.16,28.17,148800.0,19.2266,19.2334,19.1994,19.2062,148800.0
2009-03-12 14:40:00,28.18,28.25,28.18,28.24,139400.0,19.213,19.2607,19.213,19.2539,139400.0
2009-03-12 14:50:00,28.24,28.25,28.13,28.13,182000.0,19.2539,19.2607,19.1789,19.1789,182000.0
2009-03-12 15:00:00,28.13,28.15,28.07,28.14,179000.0,19.1789,19.1925,19.138,19.1857,179000.0
2009-03-12 15:10:00,28.15,28.17,28.05,28.08,211400.0,19.1925,19.2062,19.1244,19.1448,211400.0
2009-03-12 15:20:00,28.08,28.11,28.03,28.08,418200.0,19.1448,19.1653,19.1107,19.1448,418200.0
2009-03-12 15:30:00,28.08,28.11,28.05,28.11,300800.0,19.1448,19.1653,19.1244,19.1653,300800.0
2009-03-12 15:40:00,28.11,28.29,28.09,28.25,411400.0,19.1653,19.288,19.1516,19.2607,411400.0
2009-03-12 15:50:00,28.25,28.28,28.21,28.24,1009200.0,19.2607,19.2812,19.2334,19.2539,1009200.0
2009-03-13 09:30:00,28.43,28.55,28.38,28.46,199200.0,19.3834,19.4653,19.3494,19.4039,199200.0
2009-03-13 09:40:00,28.45,28.63,28.42,28.58,150200.0,19.3971,19.5198,19.3766,19.4857,150200.0
2009-03-13 09:50:00,28.59,28.63,28.5,28.58,114400.0,19.4925,19.5198,19.4312,19.4857,114400.0
2009-03-13 10:00:00,28.59,28.61,28.5,28.5,142800.0,19.4925,19.5062,19.4312,19.4312,142800.0
2009-03-13 10:10:00,28.5,28.53,28.36,28.43,153200.0,19.4312,19.4516,19.3357,19.3834,153200.0
2009-03-13 10:20:00,28.44,28.54,28.24,28.26,289800.0,19.3903,19.4584,19.2539,19.2675,289800.0
2009-03-13 10:30:00,28.25,28.27,28.13,28.17,316000.0,19.2607,19.2744,19.1789,19.2062,316000.0
2009-03-13 10:40:00,28.18,28.47,28.17,28.47,123000.0,19.213,19.4107,19.2062,19.4107,123000.0
2009-03-13 10:50:00,28.47,28.48,28.33,28.4,130600.0,19.4107,19.4175,19.3153,19.363,130600.0
2009-03-13 11:00:00,28.4,28.47,28.39,28.44,180200.0,19.363,19.4107,19.3562,19.3903,180200.0
2009-03-13 11:10:00,28.43,28.47,28.41,28.42,189000.0,19.3834,19.4107,19.3698,19.3766,189000.0
2009-03-13 11:20:00,28.42,28.55,28.39,28.52,184400.0,19.3766,19.4653,19.3562,19.4448,184400.0
2009-03-13 11:30:00,28.52,28.55,28.48,28.48,143200.0,19.4448,19.4653,19.4175,19.4175,143200.0
2009-03-13 11:40:00,28.48,28.53,28.42,28.49,118600.0,19.4175,19.4516,19.3766,19.4244,118600.0
2009-03-13 11:50:00,28.5,28.56,28.45,28.52,109800.0,19.4312,19.4721,19.3971,19.4448,109800.0
2009-03-13 12:00:00,28.53,28.59,28.52,28.54,112400.0,19.4516,19.4925,19.4448,19.4584,112400.0
2009-03-13 12:10:00,28.55,28.55,28.43,28.47,101800.0,19.4653,19.4653,19.3834,19.4107,101800.0
2009-03-13 12:20:00,28.46,28.56,28.45,28.47,119200.0,19.4039,19.4721,19.3971,19.4107,119200.0
2009-03-13 12:30:00,28.48,28.54,28.48,28.5,136800.0,19.4175,19.4584,19.4175,19.4312,136800.0
2009-03-13 12:40:00,28.5,28.61,28.49,28.58,136200.0,19.4312,19.5062,19.4244,19.4857,136200.0
2009-03-13 12:50:00,28.57,28.61,28.53,28.6,74600.0,19.4789,19.5062,19.4516,19.4993,74600.0
2009-03-13 13:00:00,28.61,28.68,28.6,28.67,55200.0,19.5062,19.5539,19.4993,19.5471,55200.0
2009-03-13 13:10:00,28.67,28.81,28.67,28.75,141200.0,19.5471,19.6425,19.5471,19.6016,141200.0
2009-03-13 13:20:00,28.75,28.81,28.73,28.78,68400.0,19.6016,19.6425,19.588,19.6221,68400.0
2009-03-13 13:30:00,28.78,28.79,28.71,28.73,76200.0,19.6221,19.6289,19.5743,19.588,76200.0
2009-03-13 13:40:00,28.73,28.77,28.73,28.77,74600.0,19.588,19.6153,19.588,19.6153,74600.0
2009-03-13 13:50:00,28.77,28.82,28.73,28.75,116400.0,19.6153,19.6493,19.588,19.6016,116400.0
2009-03-13 14:00:00,28.75,28.79,28.72,28.76,130000.0,19.6016,19.6289,19.5812,19.6084,130000.0
2009-03-13 14:10:00,28.75,28.77,28.72,28.75,124200.0,19.6016,19.6153,19.5812,19.6016,124200.0
2009-03-13 14:20:00,28.73,28.75,28.68,28.7,96200.0,19.588,19.6016,19.5539,19.5675,96200.0
2009-03-13 14:30:00,28.7,28.77,28.68,28.75,141800.0,19.5675,19.6153,19.5539,19.6016,141800.0
2009-03-13 14:40:00,28.75,28.84,28.72,28.78,186600.0,19.6016,19.663,19.5812,19.6221,186600.0
2009-03-13 14:50:00,28.77,28.79,28.71,28.71,120400.0,19.6153,19.6289,19.5743,19.5743,120400.0
2009-03-13 15:00:00,28.71,28.75,28.66,28.71,114000.0,19.5743,19.6016,19.5403,19.5743,114000.0
2009-03-13 15:10:00,28.7,28.85,28.68,28.83,213800.0,19.5675,19.6698,19.5539,19.6562,213800.0
2009-03-13 15:20:00,28.83,28.9,28.8,28.86,224400.0,19.6562,19.7039,19.6357,19.6766,224400.0
2009-03-13 15:30:00,28.86,28.86,28.72,28.77,236400.0,19.6766,19.6766,19.5812,19.6153,236400.0
2009-03-13 15:40:00,28.78,28.81,28.71,28.71,175600.0,19.6221,19.6425,19.5743,19.5743,175600.0
2009-03-13 15:50:00,28.71,28.85,28.7,28.79,405600.0,19.5743,19.6698,19.5675,19.6289,405600.0
2009-03-16 09:30:00,29.07,29.18,28.86,29.18,222200.0,19.8198,19.8948,19.6766,19.8948,222200.0
2009-03-16 09:40:00,29.17,29.27,29.11,29.18,102600.0,19.888,19.9562,19.8471,19.8948,102600.0
2009-03-16 09:50:00,29.18,29.21,29.05,29.08,160600.0,19.8948,19.9152,19.8062,19.8266,160600.0
2009-03-16 10:00:00,29.08,29.09,29.03,29.07,195600.0,19.8266,19.8334,19.7925,19.8198,195600.0
2009-03-16 10:10:00,29.07,29.11,29.06,29.09,91400.0,19.8198,19.8471,19.813,19.8334,91400.0
2009-03-16 10:20:00,29.09,29.11,29.0,29.02,294000.0,19.8334,19.8471,19.7721,19.7857,294000.0
2009-03-16 10:30:00,29.02,29.16,29.02,29.09,316600.0,19.7857,19.8812,19.7857,19.8334,316600.0
2009-03-16 10:40:00,29.08,29.1,29.02,29.05,136000.0,19.8266,19.8402,19.7857,19.8062,136000.0
2009-03-16 10:50:00,29.06,29.06,28.92,28.96,134600.0,19.813,19.813,19.7175,19.7448,134600.0
2009-03-16 11:00:00,28.96,28.96,28.85,28.9,213000.0,19.7448,19.7448,19.6698,19.7039,213000.0
2009-03-16 11:10:00,28.9,28.93,28.88,28.9,105200.0,19.7039,19.7243,19.6903,19.7039,105200.0
2009-03-16 11:20:00,28.9,28.98,28.88,28.9,186800.0,19.7039,19.7584,19.6903,19.7039,186800.0
2009-03-16 11:30:00,28.9,28.9,28.83,28.83,109400.0,19.7039,19.7039,19.6562,19.6562,109400.0
2009-03-16 11:40:00,28.84,28.92,28.82,28.9,90400.0,19.663,19.7175,19.6493,19.7039,90400.0
2009-03-16 11:50:00,28.89,28.9,28.8,28.83,73200.0,19.6971,19.7039,19.6357,19.6562,73200.0
2009-03-16 12:00:00,28.83,28.9,28.82,28.88,61200.0,19.6562,19.7039,19.6493,19.6903,61200.0
2009-03-16 12:10:00,28.89,28.95,28.84,28.86,144800.0,19.6971,19.738,19.663,19.6766,144800.0
2009-03-16 12:20:00,28.86,28.91,28.83,28.9,101800.0,19.6766,19.7107,19.6562,19.7039,101800.0
2009-03-16 12:30:00,28.91,28.99,28.9,28.96,206600.0,19.7107,19.7652,19.7039,19.7448,206600.0
2009-03-16 12:40:00,28.96,29.0,28.95,29.0,59800.0,19.7448,19.7721,19.738,19.7721,59800.0
2009-03-16 12:50:00,29.0,29.02,28.98,29.02,169800.0,19.7721,19.7857,19.7584,19.7857,169800.0
2009-03-16 13:00:00,29.01,29.03,28.96,28.98,146400.0,19.7789,19.7925,19.7448,19.7584,146400.0
2009-03-16 13:10:00,28.98,29.01,28.97,29.0,94400.0,19.7584,19.7789,19.7516,19.7721,94400.0
2009-03-16 13:20:00,28.99,29.0,28.92,28.95,132000.0,19.7652,19.7721,19.7175,19.738,132000.0
2009-03-16 13:30:00,28.95,29.05,28.91,29.05,148400.0,19.738,19.8062,19.7107,19.8062,148400.0
2009-03-16 13:40:00,29.05,29.09,29.02,29.05,67400.0,19.8062,19.8334,19.7857,19.8062,67400.0
2009-03-16 13:50:00,29.05,29.06,29.0,29.02,65800.0,19.8062,19.813,19.7721,19.7857,65800.0
2009-03-16 14:00:00,29.02,29.04,28.93,28.96,112200.0,19.7857,19.7993,19.7243,19.7448,112200.0
2009-03-16 14:10:00,28.96,29.02,28.94,28.99,131600.0,19.7448,19.7857,19.7312,19.7652,131600.0
2009-03-16 14:20:00,28.99,28.99,28.91,28.95,108000.0,19.7652,19.7652,19.7107,19.738,108000.0
2009-03-16 14:30:00,28.96,29.03,28.92,29.0,174400.0,19.7448,19.7925,19.7175,19.7721,174400.0
2009-03-16 14:40:00,29.0,29.13,29.0,29.07,105200.0,19.7721,19.8607,19.7721,19.8198,105200.0
2009-03-16 14:50:00,29.08,29.1,28.95,28.96,141600.0,19.8266,19.8402,19.738,19.7448,141600.0
2009-03-16 15:00:00,28.96,28.97,28.9,28.93,150800.0,19.7448,19.7516,19.7039,19.7243,150800.0
2009-03-16 15:10:00,28.93,28.95,28.83,28.89,176600.0,19.7243,19.738,19.6562,19.6971,176600.0
2009-03-16 15:20:00,28.88,28.88,28.8,28.86,195600.0,19.6903,19.6903,19.6357,19.6766,195600.0
2009-03-16 15:30:00,28.86,28.88,28.71,28.72,231800.0,19.6766,19.6903,19.5743,19.5812,231800.0
2009-03-16 15:40:00,28.73,28.74,28.63,28.67,443800.0,19.588,19.5948,19.5198,19.5471,443800.0
2009-03-16 15:50:00,28.66,28.7,28.6,28.63,593200.0,19.5403,19.5675,19.4993,19.5198,593200.0
2009-03-17 09:30:00,28.63,28.86,28.61,28.83,132600.0,19.5198,19.6766,19.5062,19.6562,132600.0
2009-03-17 09:40:00,28.83,28.87,28.81,28.82,134000.0,19.6562,19.6834,19.6425,19.6493,134000.0
2009-03-17 09:50:00,28.82,28.89,28.81,28.88,223200.0,19.6493,19.6971,19.6425,19.6903,223200.0
2009-03-17 10:00:00,28.89,29.0,28.88,28.96,213200.0,19.6971,19.7721,19.6903,19.7448,213200.0
2009-03-17 10:10:00,28.97,29.06,28.92,28.93,166000.0,19.7516,19.813,19.7175,19.7243,166000.0
2009-03-17 10:20:00,28.93,29.02,28.91,29.0,137200.0,19.7243,19.7857,19.7107,19.7721,137200.0
2009-03-17 10:30:00,29.0,29.05,28.96,29.03,129800.0,19.7721,19.8062,19.7448,19.7925,129800.0
2009-03-17 10:40:00,29.03,29.18,28.99,29.14,242600.0,19.7925,19.8948,19.7652,19.8675,242600.0
2009-03-17 10:50:00,29.16,29.2,29.14,29.15,50800.0,19.8812,19.9084,19.8675,19.8743,50800.0
2009-03-17 11:00:00,29.15,29.18,29.13,29.18,50000.0,19.8743,19.8948,19.8607,19.8948,50000.0
2009-03-17 11:10:00,29.18,29.24,29.17,29.21,90600.0,19.8948,19.9357,19.888,19.9152,90600.0
2009-03-17 11:20:00,29.21,29.25,29.15,29.16,107600.0,19.9152,19.9425,19.8743,19.8812,107600.0
2009-03-17 11:30:00,29.16,29.17,29.13,29.15,78800.0,19.8812,19.888,19.8607,19.8743,78800.0
2009-03-17 11:40:00,29.14,29.19,29.11,29.11,67200.0,19.8675,19.9016,19.8471,19.8471,67200.0
2009-03-17 11:50:00,29.11,29.17,29.11,29.15,70200.0,19.8471,19.888,19.8471,19.8743,70200.0
2009-03-17 12:00:00,29.16,29.18,29.13,29.16,80000.0,19.8812,19.8948,19.8607,19.8812,80000.0
2009-03-17 12:10:00,29.16,29.2,29.15,29.18,68600.0,19.8812,19.9084,19.8743,19.8948,68600.0
2009-03-17 12:20:00,29.17,29.33,29.17,29.3,183600.0,19.888,19.9971,19.888,19.9766,183600.0
2009-03-17 12:30:00,29.29,29.45,29.28,29.42,158000.0,19.9698,20.0789,19.963,20.0584,158000.0
2009-03-17 12:40:00,29.41,29.52,29.4,29.43,62200.0,20.0516,20.1266,20.0448,20.0652,62200.0
2009-03-17 12:50:00,29.43,29.45,29.38,29.4,42600.0,20.0652,20.0789,20.0311,20.0448,42600.0
2009-03-17 13:00:00,29.4,29.43,29.33,29.33,55600.0,20.0448,20.0652,19.9971,19.9971,55600.0
2009-03-17 13:10:00,29.33,29.42,29.32,29.36,72800.0,19.9971,20.0584,19.9902,20.0175,72800.0
2009-03-17 13:20:00,29.36,29.42,29.34,29.38,68200.0,20.0175,20.0584,20.0039,20.0311,68200.0
2009-03-17 13:30:00,29.38,29.47,29.35,29.39,92000.0,20.0311,20.0925,20.0107,20.038,92000.0
2009-03-17 13:40:00,29.39,29.4,29.29,29.3,81200.0,20.038,20.0448,19.9698,19.9766,81200.0
2009-03-17 13:50:00,29.29,29.33,29.2,29.2,116000.0,19.9698,19.9971,19.9084,19.9084,116000.0
2009-03-17 14:00:00,29.2,29.29,29.2,29.28,167400.0,19.9084,19.9698,19.9084,19.963,167400.0
2009-03-17 14:10:00,29.28,29.31,29.21,29.23,208400.0,19.963,19.9834,19.9152,19.9289,208400.0
2009-03-17 14:20:00,29.24,29.31,29.19,29.21,168200.0,19.9357,19.9834,19.9016,19.9152,168200.0
2009-03-17 14:30:00,29.21,29.23,29.14,29.18,121000.0,19.9152,19.9289,19.8675,19.8948,121000.0
2009-03-17 14:40:00,29.18,29.32,29.18,29.32,80800.0,19.8948,19.9902,19.8948,19.9902,80800.0
2009-03-17 14:50:00,29.32,29.36,29.28,29.29,104400.0,19.9902,20.0175,19.963,19.9698,104400.0
2009-03-17 15:00:00,29.29,29.32,29.25,29.29,149200.0,19.9698,19.9902,19.9425,19.9698,149200.0
2009-03-17 15:10:00,29.3,29.32,29.25,29.25,109800.0,19.9766,19.9902,19.9425,19.9425,109800.0
2009-03-17 15:20:00,29.26,29.36,29.25,29.29,145200.0,19.9493,20.0175,19.9425,19.9698,145200.0
2009-03-17 15:30:00,29.29,29.32,29.23,29.27,162800.0,19.9698,19.9902,19.9289,19.9562,162800.0
2009-03-17 15:40:00,29.27,29.37,29.27,29.29,213800.0,19.9562,20.0243,19.9562,19.9698,213800.0
2009-03-17 15:50:00,29.29,29.45,29.27,29.43,388800.0,19.9698,20.0789,19.9562,20.0652,388800.0
2009-03-18 09:30:00,29.34,29.36,29.04,29.06,173600.0,20.0039,20.0175,19.7993,19.813,173600.0
2009-03-18 09:40:00,29.05,29.2,29.05,29.07,88800.0,19.8062,19.9084,19.8062,19.8198,88800.0
2009-03-18 09:50:00,29.07,29.11,29.0,29.11,75600.0,19.8198,19.8471,19.7721,19.8471,75600.0
2009-03-18 10:00:00,29.12,29.15,29.0,29.0,71800.0,19.8539,19.8743,19.7721,19.7721,71800.0
2009-03-18 10:10:00,29.0,29.02,28.88,28.9,75800.0,19.7721,19.7857,19.6903,19.7039,75800.0
2009-03-18 10:20:00,28.89,28.92,28.8,28.82,118600.0,19.6971,19.7175,19.6357,19.6493,118600.0
2009-03-18 10:30:00,28.82,28.88,28.8,28.84,183400.0,19.6493,19.6903,19.6357,19.663,183400.0
2009-03-18 10:40:00,28.84,28.85,28.77,28.78,207200.0,19.663,19.6698,19.6153,19.6221,207200.0
2009-03-18 10:50:00,28.77,28.86,28.7,28.86,111600.0,19.6153,19.6766,19.5675,19.6766,111600.0
2009-03-18 11:00:00,28.86,28.96,28.85,28.91,125000.0,19.6766,19.7448,19.6698,19.7107,125000.0
2009-03-18 11:10:00,28.9,28.99,28.9,28.96,93800.0,19.7039,19.7652,19.7039,19.7448,93800.0
2009-03-18 11:20:00,28.96,29.0,28.9,28.94,103600.0,19.7448,19.7721,19.7039,19.7312,103600.0
2009-03-18 11:30:00,28.94,29.05,28.91,28.92,56200.0,19.7312,19.8062,19.7107,19.7175,56200.0
2009-03-18 11:40:00,28.91,29.02,28.91,28.99,74800.0,19.7107,19.7857,19.7107,19.7652,74800.0
2009-03-18 11:50:00,28.98,29.0,28.93,28.93,54400.0,19.7584,19.7721,19.7243,19.7243,54400.0
2009-03-18 12:00:00,28.94,29.04,28.94,29.02,109400.0,19.7312,19.7993,19.7312,19.7857,109400.0
2009-03-18 12:10:00,29.02,29.08,29.0,29.03,57000.0,19.7857,19.8266,19.7721,19.7925,57000.0
2009-03-18 12:20:00,29.03,29.05,28.95,28.95,115800.0,19.7925,19.8062,19.738,19.738,115800.0
2009-03-18 12:30:00,28.98,28.98,28.94,28.95,83800.0,19.7584,19.7584,19.7312,19.738,83800.0
2009-03-18 12:40:00,28.95,28.99,28.92,28.92,41400.0,19.738,19.7652,19.7175,19.7175,41400.0
2009-03-18 12:50:00,28.92,29.04,28.89,29.0,72200.0,19.7175,19.7993,19.6971,19.7721,72200.0
2009-03-18 13:00:00,28.99,29.01,28.95,29.0,26000.0,19.7652,19.7789,19.738,19.7721,26000.0
2009-03-18 13:10:00,29.0,29.01,28.93,28.93,55000.0,19.7721,19.7789,19.7243,19.7243,55000.0
2009-03-18 13:20:00,28.92,28.98,28.92,28.96,41600.0,19.7175,19.7584,19.7175,19.7448,41600.0
2009-03-18 13:30:00,28.96,29.0,28.95,28.96,73000.0,19.7448,19.7721,19.738,19.7448,73000.0
2009-03-18 13:40:00,28.98,29.0,28.92,28.94,241800.0,19.7584,19.7721,19.7175,19.7312,241800.0
2009-03-18 13:50:00,28.94,28.99,28.9,28.94,90800.0,19.7312,19.7652,19.7039,19.7312,90800.0
2009-03-18 14:00:00,28.95,28.97,28.88,28.88,91600.0,19.738,19.7516,19.6903,19.6903,91600.0
2009-03-18 14:10:00,28.88,29.3,28.85,29.08,288000.0,19.6903,19.9766,19.6698,19.8266,288000.0
2009-03-18 14:20:00,29.1,29.36,29.02,29.19,570000.0,19.8402,20.0175,19.7857,19.9016,570000.0
2009-03-18 14:30:00,29.2,29.27,29.0,29.06,397600.0,19.9084,19.9562,19.7721,19.813,397600.0
2009-03-18 14:40:00,29.06,29.27,29.05,29.26,455800.0,19.813,19.9562,19.8062,19.9493,455800.0
2009-03-18 14:50:00,29.26,29.29,29.17,29.22,281800.0,19.9493,19.9698,19.888,19.9221,281800.0
2009-03-18 15:00:00,29.22,29.22,29.05,29.11,246800.0,19.9221,19.9221,19.8062,19.8471,246800.0
2009-03-18 15:10:00,29.11,29.16,29.0,29.0,307800.0,19.8471,19.8812,19.7721,19.7721,307800.0
2009-03-18 15:20:00,29.0,29.0,28.74,28.76,516000.0,19.7721,19.7721,19.5948,19.6084,516000.0
2009-03-18 15:30:00,28.76,28.89,28.71,28.81,412000.0,19.6084,19.6971,19.5743,19.6425,412000.0
2009-03-18 15:40:00,28.82,28.94,28.75,28.84,683600.0,19.6493,19.7312,19.6016,19.663,683600.0
2009-03-18 15:50:00,28.84,28.88,28.82,28.86,449400.0,19.663,19.6903,19.6493,19.6766,449400.0
2009-03-19 09:30:00,29.0,29.11,28.8,28.85,357400.0,19.7721,19.8471,19.6357,19.6698,357400.0
2009-03-19 09:40:00,28.84,28.92,28.73,28.92,215000.0,19.663,19.7175,19.588,19.7175,215000.0
2009-03-19 09:50:00,28.91,28.92,28.75,28.75,272000.0,19.7107,19.7175,19.6016,19.6016,272000.0
2009-03-19 10:00:00,28.75,28.96,28.75,28.9,201600.0,19.6016,19.7448,19.6016,19.7039,201600.0
2009-03-19 10:10:00,28.89,29.09,28.87,29.0,222200.0,19.6971,19.8334,19.6834,19.7721,222200.0
2009-03-19 10:20:00,29.0,29.05,28.81,28.81,166000.0,19.7721,19.8062,19.6425,19.6425,166000.0
2009-03-19 10:30:00,28.79,28.86,28.74,28.78,114600.0,19.6289,19.6766,19.5948,19.6221,114600.0
2009-03-19 10:40:00,28.79,28.84,28.75,28.75,77600.0,19.6289,19.663,19.6016,19.6016,77600.0
2009-03-19 10:50:00,28.75,28.77,28.66,28.74,125400.0,19.6016,19.6153,19.5403,19.5948,125400.0
2009-03-19 11:00:00,28.75,28.88,28.75,28.86,166200.0,19.6016,19.6903,19.6016,19.6766,166200.0
2009-03-19 11:10:00,28.85,28.93,28.84,28.92,95400.0,19.6698,19.7243,19.663,19.7175,95400.0
2009-03-19 11:20:00,28.93,28.96,28.79,28.79,107200.0,19.7243,19.7448,19.6289,19.6289,107200.0
2009-03-19 11:30:00,28.79,28.85,28.77,28.8,84800.0,19.6289,19.6698,19.6153,19.6357,84800.0
2009-03-19 11:40:00,28.8,28.8,28.67,28.75,141800.0,19.6357,19.6357,19.5471,19.6016,141800.0
2009-03-19 11:50:00,28.75,28.8,28.68,28.76,115600.0,19.6016,19.6357,19.5539,19.6084,115600.0
2009-03-19 12:00:00,28.76,28.8,28.75,28.79,96200.0,19.6084,19.6357,19.6016,19.6289,96200.0
2009-03-19 12:10:00,28.79,28.82,28.74,28.75,96200.0,19.6289,19.6493,19.5948,19.6016,96200.0
2009-03-19 12:20:00,28.74,28.85,28.74,28.85,288800.0,19.5948,19.6698,19.5948,19.6698,288800.0
2009-03-19 12:30:00,28.86,28.93,28.79,28.91,269200.0,19.6766,19.7243,19.6289,19.7107,269200.0
2009-03-19 12:40:00,28.9,28.93,28.85,28.91,80800.0,19.7039,19.7243,19.6698,19.7107,80800.0
2009-03-19 12:50:00,28.91,28.91,28.77,28.79,121800.0,19.7107,19.7107,19.6153,19.6289,121800.0
2009-03-19 13:00:00,28.79,28.81,28.67,28.68,103200.0,19.6289,19.6425,19.5471,19.5539,103200.0
2009-03-19 13:10:00,28.68,28.8,28.68,28.78,85000.0,19.5539,19.6357,19.5539,19.6221,85000.0
2009-03-19 13:20:00,28.8,28.84,28.75,28.78,58600.0,19.6357,19.663,19.6016,19.6221,58600.0
2009-03-19 13:30:00,28.78,28.79,28.67,28.73,82600.0,19.6221,19.6289,19.5471,19.588,82600.0
2009-03-19 13:40:00,28.73,28.83,28.73,28.79,93400.0,19.588,19.6562,19.588,19.6289,93400.0
2009-03-19 13:50:00,28.78,28.81,28.71,28.73,102600.0,19.6221,19.6425,19.5743,19.588,102600.0
2009-03-19 14:00:00,28.73,28.83,28.71,28.75,170600.0,19.588,19.6562,19.5743,19.6016,170600.0
2009-03-19 14:10:00,28.75,28.75,28.67,28.7,69200.0,19.6016,19.6016,19.5471,19.5675,69200.0
2009-03-19 14:20:00,28.7,28.71,28.61,28.63,131800.0,19.5675,19.5743,19.5062,19.5198,131800.0
2009-03-19 14:30:00,28.63,28.67,28.56,28.6,177200.0,19.5198,19.5471,19.4721,19.4993,177200.0
2009-03-19 14:40:00,28.61,28.67,28.58,28.63,202200.0,19.5062,19.5471,19.4857,19.5198,202200.0
2009-03-19 14:50:00,28.62,28.66,28.58,28.6,102400.0,19.513,19.5403,19.4857,19.4993,102400.0
2009-03-19 15:00:00,28.6,28.7,28.6,28.65,217800.0,19.4993,19.5675,19.4993,19.5334,217800.0
2009-03-19 15:10:00,28.65,28.69,28.61,28.66,138000.0,19.5334,19.5607,19.5062,19.5403,138000.0
2009-03-19 15:20:00,28.66,28.67,28.62,28.64,122800.0,19.5403,19.5471,19.513,19.5266,122800.0
2009-03-19 15:30:00,28.65,28.75,28.65,28.66,161200.0,19.5334,19.6016,19.5334,19.5403,161200.0
2009-03-19 15:40:00,28.67,28.75,28.62,28.73,252400.0,19.5471,19.6016,19.513,19.588,252400.0
2009-03-19 15:50:00,28.72,28.74,28.59,28.65,397800.0,19.5812,19.5948,19.4925,19.5334,397800.0
2009-03-20 09:30:00,28.68,29.06,28.68,29.06,1964000.0,19.5539,19.813,19.5539,19.813,1964000.0
2009-03-20 09:40:00,29.04,29.14,28.99,29.13,137800.0,19.7993,19.8675,19.7652,19.8607,137800.0
2009-03-20 09:50:00,29.12,29.18,28.95,28.97,147000.0,19.8539,19.8948,19.738,19.7516,147000.0
2009-03-20 10:00:00,28.99,29.0,28.88,28.92,204200.0,19.7652,19.7721,19.6903,19.7175,204200.0
2009-03-20 10:10:00,28.93,28.93,28.84,28.84,122800.0,19.7243,19.7243,19.663,19.663,122800.0
2009-03-20 10:20:00,28.83,28.92,28.82,28.91,79600.0,19.6562,19.7175,19.6493,19.7107,79600.0
2009-03-20 10:30:00,28.91,28.92,28.73,28.75,138600.0,19.7107,19.7175,19.588,19.6016,138600.0
2009-03-20 10:40:00,28.74,28.84,28.74,28.77,78600.0,19.5948,19.663,19.5948,19.6153,78600.0
2009-03-20 10:50:00,28.77,28.8,28.75,28.77,69000.0,19.6153,19.6357,19.6016,19.6153,69000.0
2009-03-20 11:00:00,28.77,28.77,28.68,28.7,62400.0,19.6153,19.6153,19.5539,19.5675,62400.0
2009-03-20 11:10:00,28.7,28.84,28.7,28.83,101200.0,19.5675,19.663,19.5675,19.6562,101200.0
2009-03-20 11:20:00,28.83,28.96,28.82,28.95,151000.0,19.6562,19.7448,19.6493,19.738,151000.0
2009-03-20 11:30:00,28.96,29.08,28.95,29.07,94800.0,19.7448,19.8266,19.738,19.8198,94800.0
2009-03-20 11:40:00,29.07,29.11,28.99,29.02,139000.0,19.8198,19.8471,19.7652,19.7857,139000.0
2009-03-20 11:50:00,29.01,29.09,29.01,29.08,66800.0,19.7789,19.8334,19.7789,19.8266,66800.0
2009-03-20 12:00:00,29.07,29.18,29.07,29.17,157800.0,19.8198,19.8948,19.8198,19.888,157800.0
2009-03-20 12:10:00,29.18,29.22,29.17,29.21,95400.0,19.8948,19.9221,19.888,19.9152,95400.0
2009-03-20 12:20:00,29.21,29.22,29.14,29.16,70400.0,19.9152,19.9221,19.8675,19.8812,70400.0
2009-03-20 12:30:00,29.16,29.28,29.14,29.17,179800.0,19.8812,19.963,19.8675,19.888,179800.0
2009-03-20 12:40:00,29.17,29.18,29.11,29.14,73800.0,19.888,19.8948,19.8471,19.8675,73800.0
2009-03-20 12:50:00,29.14,29.14,29.03,29.04,59400.0,19.8675,19.8675,19.7925,19.7993,59400.0
2009-03-20 13:00:00,29.04,29.06,29.02,29.06,46400.0,19.7993,19.813,19.7857,19.813,46400.0
2009-03-20 13:10:00,29.05,29.12,29.05,29.09,53800.0,19.8062,19.8539,19.8062,19.8334,53800.0
2009-03-20 13:20:00,29.09,29.1,28.96,29.03,96800.0,19.8334,19.8402,19.7448,19.7925,96800.0
2009-03-20 13:30:00,29.02,29.04,29.0,29.03,96800.0,19.7857,19.7993,19.7721,19.7925,96800.0
2009-03-20 13:40:00,29.03,29.05,28.98,28.98,108000.0,19.7925,19.8062,19.7584,19.7584,108000.0
2009-03-20 13:50:00,28.98,28.99,28.85,28.89,124000.0,19.7584,19.7652,19.6698,19.6971,124000.0
2009-03-20 14:00:00,28.88,28.91,28.84,28.86,118200.0,19.6903,19.7107,19.663,19.6766,118200.0
2009-03-20 14:10:00,28.86,28.86,28.81,28.82,88600.0,19.6766,19.6766,19.6425,19.6493,88600.0
2009-03-20 14:20:00,28.82,28.84,28.77,28.79,107000.0,19.6493,19.663,19.6153,19.6289,107000.0
2009-03-20 14:30:00,28.78,28.79,28.72,28.78,124200.0,19.6221,19.6289,19.5812,19.6221,124200.0
2009-03-20 14:40:00,28.78,28.79,28.68,28.75,131600.0,19.6221,19.6289,19.5539,19.6016,131600.0
2009-03-20 14:50:00,28.75,28.81,28.68,28.8,112200.0,19.6016,19.6425,19.5539,19.6357,112200.0
2009-03-20 15:00:00,28.8,28.83,28.79,28.79,105600.0,19.6357,19.6562,19.6289,19.6289,105600.0
2009-03-20 15:10:00,28.79,28.84,28.75,28.8,152200.0,19.6289,19.663,19.6016,19.6357,152200.0
2009-03-20 15:20:00,28.79,28.87,28.77,28.8,168600.0,19.6289,19.6834,19.6153,19.6357,168600.0
2009-03-20 15:30:00,28.8,28.86,28.75,28.78,193200.0,19.6357,19.6766,19.6016,19.6221,193200.0
2009-03-20 15:40:00,28.77,28.78,28.69,28.7,170400.0,19.6153,19.6221,19.5607,19.5675,170400.0
2009-03-20 15:50:00,28.7,28.77,28.7,28.71,453000.0,19.5675,19.6153,19.5675,19.5743,453000.0
2009-03-23 09:30:00,29.09,29.25,28.87,29.2,220000.0,19.8334,19.9425,19.6834,19.9084,220000.0
2009-03-23 09:40:00,29.21,29.22,29.05,29.06,147600.0,19.9152,19.9221,19.8062,19.813,147600.0
2009-03-23 09:50:00,29.05,29.11,29.0,29.1,136000.0,19.8062,19.8471,19.7721,19.8402,136000.0
2009-03-23 10:00:00,29.1,29.18,29.08,29.09,124000.0,19.8402,19.8948,19.8266,19.8334,124000.0
2009-03-23 10:10:00,29.09,29.26,29.06,29.22,157800.0,19.8334,19.9493,19.813,19.9221,157800.0
2009-03-23 10:20:00,29.22,29.25,29.13,29.13,119800.0,19.9221,19.9425,19.8607,19.8607,119800.0
2009-03-23 10:30:00,29.13,29.2,29.1,29.1,108000.0,19.8607,19.9084,19.8402,19.8402,108000.0
2009-03-23 10:40:00,29.09,29.23,29.08,29.22,70800.0,19.8334,19.9289,19.8266,19.9221,70800.0
2009-03-23 10:50:00,29.23,29.23,29.18,29.2,102000.0,19.9289,19.9289,19.8948,19.9084,102000.0
2009-03-23 11:00:00,29.2,29.22,29.07,29.1,109800.0,19.9084,19.9221,19.8198,19.8402,109800.0
2009-03-23 11:10:00,29.09,29.16,29.07,29.16,126400.0,19.8334,19.8812,19.8198,19.8812,126400.0
2009-03-23 11:20:00,29.16,29.24,29.16,29.2,94800.0,19.8812,19.9357,19.8812,19.9084,94800.0
2009-03-23 11:30:00,29.2,29.21,29.18,29.21,78000.0,19.9084,19.9152,19.8948,19.9152,78000.0
2009-03-23 11:40:00,29.2,29.25,29.18,29.21,77600.0,19.9084,19.9425,19.8948,19.9152,77600.0
2009-03-23 11:50:00,29.22,29.33,29.21,29.29,99600.0,19.9221,19.9971,19.9152,19.9698,99600.0
2009-03-23 12:00:00,29.29,29.3,29.26,29.3,49400.0,19.9698,19.9766,19.9493,19.9766,49400.0
2009-03-23 12:10:00,29.3,29.31,29.25,29.28,72000.0,19.9766,19.9834,19.9425,19.963,72000.0
2009-03-23 12:20:00,29.28,29.36,29.28,29.35,64200.0,19.963,20.0175,19.963,20.0107,64200.0
2009-03-23 12:30:00,29.36,29.36,29.31,29.33,45600.0,20.0175,20.0175,19.9834,19.9971,45600.0
2009-03-23 12:40:00,29.33,29.36,29.29,29.3,83200.0,19.9971,20.0175,19.9698,19.9766,83200.0
2009-03-23 12:50:00,29.31,29.36,29.27,29.3,50000.0,19.9834,20.0175,19.9562,19.9766,50000.0
2009-03-23 13:00:00,29.31,29.32,29.25,29.28,46800.0,19.9834,19.9902,19.9425,19.963,46800.0
2009-03-23 13:10:00,29.28,29.41,29.28,29.31,68200.0,19.963,20.0516,19.963,19.9834,68200.0
2009-03-23 13:20:00,29.31,29.32,29.13,29.16,172200.0,19.9834,19.9902,19.8607,19.8812,172200.0
2009-03-23 13:30:00,29.16,29.18,29.12,29.17,82000.0,19.8812,19.8948,19.8539,19.888,82000.0
2009-03-23 13:40:00,29.16,29.19,29.13,29.18,48000.0,19.8812,19.9016,19.8607,19.8948,48000.0
2009-03-23 13:50:00,29.18,29.24,29.16,29.17,104000.0,19.8948,19.9357,19.8812,19.888,104000.0
2009-03-23 14:00:00,29.18,29.2,29.16,29.19,52200.0,19.8948,19.9084,19.8812,19.9016,52200.0
2009-03-23 14:10:00,29.19,29.19,29.13,29.14,84800.0,19.9016,19.9016,19.8607,19.8675,84800.0
2009-03-23 14:20:00,29.14,29.23,29.11,29.2,95200.0,19.8675,19.9289,19.8471,19.9084,95200.0
2009-03-23 14:30:00,29.2,29.28,29.2,29.21,71600.0,19.9084,19.963,19.9084,19.9152,71600.0
2009-03-23 14:40:00,29.21,29.35,29.2,29.35,101200.0,19.9152,20.0107,19.9084,20.0107,101200.0
2009-03-23 14:50:00,29.35,29.56,29.34,29.54,409000.0,20.0107,20.1539,20.0039,20.1402,409000.0
2009-03-23 15:00:00,29.54,29.56,29.41,29.43,184200.0,20.1402,20.1539,20.0516,20.0652,184200.0
2009-03-23 15:10:00,29.43,29.55,29.42,29.48,237400.0,20.0652,20.1471,20.0584,20.0993,237400.0
2009-03-23 15:20:00,29.48,29.52,29.43,29.49,157200.0,20.0993,20.1266,20.0652,20.1061,157200.0
2009-03-23 15:30:00,29.5,29.52,29.43,29.49,182600.0,20.113,20.1266,20.0652,20.1061,182600.0
2009-03-23 15:40:00,29.49,29.53,29.47,29.53,306200.0,20.1061,20.1334,20.0925,20.1334,306200.0
2009-03-23 15:50:00,29.53,29.66,29.52,29.66,671400.0,20.1334,20.2221,20.1266,20.2221,671400.0
2009-03-24 09:30:00,29.39,29.65,29.39,29.61,223400.0,20.038,20.2152,20.038,20.188,223400.0
2009-03-24 09:40:00,29.62,29.69,29.5,29.6,184200.0,20.1948,20.2425,20.113,20.1811,184200.0
2009-03-24 09:50:00,29.6,29.72,29.59,29.72,142600.0,20.1811,20.263,20.1743,20.263,142600.0
2009-03-24 10:00:00,29.72,29.78,29.63,29.66,104000.0,20.263,20.3039,20.2016,20.2221,104000.0
2009-03-24 10:10:00,29.67,29.77,29.56,29.56,116000.0,20.2289,20.2971,20.1539,20.1539,116000.0
2009-03-24 10:20:00,29.55,29.57,29.5,29.5,98800.0,20.1471,20.1607,20.113,20.113,98800.0
2009-03-24 10:30:00,29.51,29.52,29.38,29.46,188200.0,20.1198,20.1266,20.0311,20.0857,188200.0
2009-03-24 10:40:00,29.45,29.48,29.36,29.38,128400.0,20.0789,20.0993,20.0175,20.0311,128400.0
2009-03-24 10:50:00,29.36,29.4,29.34,29.38,57600.0,20.0175,20.0448,20.0039,20.0311,57600.0
2009-03-24 11:00:00,29.38,29.38,29.25,29.33,114800.0,20.0311,20.0311,19.9425,19.9971,114800.0
2009-03-24 11:10:00,29.33,29.44,29.33,29.42,107200.0,19.9971,20.0721,19.9971,20.0584,107200.0
2009-03-24 11:20:00,29.42,29.5,29.41,29.48,163200.0,20.0584,20.113,20.0516,20.0993,163200.0
2009-03-24 11:30:00,29.48,29.5,29.45,29.5,89400.0,20.0993,20.113,20.0789,20.113,89400.0
2009-03-24 11:40:00,29.5,29.56,29.49,29.56,133000.0,20.113,20.1539,20.1061,20.1539,133000.0
2009-03-24 11:50:00,29.56,29.56,29.47,29.5,84200.0,20.1539,20.1539,20.0925,20.113,84200.0
2009-03-24 12:00:00,29.49,29.52,29.48,29.49,99600.0,20.1061,20.1266,20.0993,20.1061,99600.0
2009-03-24 12:10:00,29.49,29.63,29.47,29.6,91400.0,20.1061,20.2016,20.0925,20.1811,91400.0
2009-03-24 12:20:00,29.59,29.59,29.53,29.53,82600.0,20.1743,20.1743,20.1334,20.1334,82600.0
2009-03-24 12:30:00,29.54,29.57,29.5,29.52,84000.0,20.1402,20.1607,20.113,20.1266,84000.0
2009-03-24 12:40:00,29.51,29.55,29.5,29.52,136000.0,20.1198,20.1471,20.113,20.1266,136000.0
2009-03-24 12:50:00,29.52,29.59,29.5,29.56,118200.0,20.1266,20.1743,20.113,20.1539,118200.0
2009-03-24 13:00:00,29.56,29.57,29.53,29.54,60400.0,20.1539,20.1607,20.1334,20.1402,60400.0
2009-03-24 13:10:00,29.54,29.56,29.52,29.54,117200.0,20.1402,20.1539,20.1266,20.1402,117200.0
2009-03-24 13:20:00,29.54,29.55,29.52,29.53,150800.0,20.1402,20.1471,20.1266,20.1334,150800.0
2009-03-24 13:30:00,29.53,29.57,29.52,29.53,238800.0,20.1334,20.1607,20.1266,20.1334,238800.0
2009-03-24 13:40:00,29.53,29.59,29.52,29.55,95200.0,20.1334,20.1743,20.1266,20.1471,95200.0
2009-03-24 13:50:00,29.54,29.59,29.52,29.57,93200.0,20.1402,20.1743,20.1266,20.1607,93200.0
2009-03-24 14:00:00,29.57,29.57,29.53,29.54,72600.0,20.1607,20.1607,20.1334,20.1402,72600.0
2009-03-24 14:10:00,29.54,29.57,29.53,29.57,112600.0,20.1402,20.1607,20.1334,20.1607,112600.0
2009-03-24 14:20:00,29.57,29.58,29.52,29.53,106200.0,20.1607,20.1675,20.1266,20.1334,106200.0
2009-03-24 14:30:00,29.52,29.57,29.5,29.54,151800.0,20.1266,20.1607,20.113,20.1402,151800.0
2009-03-24 14:40:00,29.55,29.58,29.52,29.52,70000.0,20.1471,20.1675,20.1266,20.1266,70000.0
2009-03-24 14:50:00,29.52,29.57,29.52,29.53,149600.0,20.1266,20.1607,20.1266,20.1334,149600.0
2009-03-24 15:00:00,29.54,29.54,29.51,29.52,250200.0,20.1402,20.1402,20.1198,20.1266,250200.0
2009-03-24 15:10:00,29.51,29.51,29.41,29.43,181600.0,20.1198,20.1198,20.0516,20.0652,181600.0
2009-03-24 15:20:00,29.43,29.43,29.34,29.34,216000.0,20.0652,20.0652,20.0039,20.0039,216000.0
2009-03-24 15:30:00,29.34,29.47,29.34,29.45,185600.0,20.0039,20.0925,20.0039,20.0789,185600.0
2009-03-24 15:40:00,29.44,29.47,29.34,29.37,246000.0,20.0721,20.0925,20.0039,20.0243,246000.0
2009-03-24 15:50:00,29.36,29.39,29.23,29.25,378800.0,20.0175,20.038,19.9289,19.9425,378800.0
2009-03-25 09:30:00,29.45,29.57,29.31,29.5,210200.0,20.0789,20.1607,19.9834,20.113,210200.0
2009-03-25 09:40:00,29.5,29.56,29.43,29.43,112400.0,20.113,20.1539,20.0652,20.0652,112400.0
2009-03-25 09:50:00,29.43,29.46,29.38,29.4,114000.0,20.0652,20.0857,20.0311,20.0448,114000.0
2009-03-25 10:00:00,29.39,29.66,29.39,29.64,239000.0,20.038,20.2221,20.038,20.2084,239000.0
2009-03-25 10:10:00,29.63,29.67,29.61,29.66,74400.0,20.2016,20.2289,20.188,20.2221,74400.0
2009-03-25 10:20:00,29.66,29.66,29.59,29.63,63400.0,20.2221,20.2221,20.1743,20.2016,63400.0
2009-03-25 10:30:00,29.63,29.82,29.63,29.79,92000.0,20.2016,20.3311,20.2016,20.3107,92000.0
2009-03-25 10:40:00,29.79,29.8,29.73,29.78,76200.0,20.3107,20.3175,20.2698,20.3039,76200.0
2009-03-25 10:50:00,29.78,29.83,29.74,29.75,77800.0,20.3039,20.338,20.2766,20.2834,77800.0
2009-03-25 11:00:00,29.75,29.8,29.68,29.74,155800.0,20.2834,20.3175,20.2357,20.2766,155800.0
2009-03-25 11:10:00,29.75,29.8,29.68,29.74,124600.0,20.2834,20.3175,20.2357,20.2766,124600.0
2009-03-25 11:20:00,29.73,29.83,29.73,29.79,66600.0,20.2698,20.338,20.2698,20.3107,66600.0
2009-03-25 11:30:00,29.8,29.84,29.75,29.79,82800.0,20.3175,20.3448,20.2834,20.3107,82800.0
2009-03-25 11:40:00,29.78,29.78,29.74,29.77,92000.0,20.3039,20.3039,20.2766,20.2971,92000.0
2009-03-25 11:50:00,29.78,29.82,29.78,29.78,50200.0,20.3039,20.3311,20.3039,20.3039,50200.0
2009-03-25 12:00:00,29.78,29.87,29.75,29.82,116600.0,20.3039,20.3652,20.2834,20.3311,116600.0
2009-03-25 12:10:00,29.82,29.82,29.75,29.77,252400.0,20.3311,20.3311,20.2834,20.2971,252400.0
2009-03-25 12:20:00,29.77,29.77,29.69,29.74,143600.0,20.2971,20.2971,20.2425,20.2766,143600.0
2009-03-25 12:30:00,29.75,29.75,29.63,29.67,154800.0,20.2834,20.2834,20.2016,20.2289,154800.0
2009-03-25 12:40:00,29.67,29.68,29.64,29.65,59000.0,20.2289,20.2357,20.2084,20.2152,59000.0
2009-03-25 12:50:00,29.65,29.68,29.63,29.66,107400.0,20.2152,20.2357,20.2016,20.2221,107400.0
2009-03-25 13:00:00,29.67,29.71,29.6,29.6,103400.0,20.2289,20.2561,20.1811,20.1811,103400.0
2009-03-25 13:10:00,29.6,29.64,29.56,29.63,115400.0,20.1811,20.2084,20.1539,20.2016,115400.0
2009-03-25 13:20:00,29.63,29.64,29.56,29.57,115800.0,20.2016,20.2084,20.1539,20.1607,115800.0
2009-03-25 13:30:00,29.56,29.6,29.56,29.56,82600.0,20.1539,20.1811,20.1539,20.1539,82600.0
2009-03-25 13:40:00,29.56,29.59,29.53,29.56,98400.0,20.1539,20.1743,20.1334,20.1539,98400.0
2009-03-25 13:50:00,29.56,29.6,29.54,29.55,84000.0,20.1539,20.1811,20.1402,20.1471,84000.0
2009-03-25 14:00:00,29.55,29.56,29.4,29.42,170200.0,20.1471,20.1539,20.0448,20.0584,170200.0
2009-03-25 14:10:00,29.42,29.5,29.42,29.47,110800.0,20.0584,20.113,20.0584,20.0925,110800.0
2009-03-25 14:20:00,29.47,29.51,29.41,29.42,94200.0,20.0925,20.1198,20.0516,20.0584,94200.0
2009-03-25 14:30:00,29.41,29.43,29.33,29.35,230200.0,20.0516,20.0652,19.9971,20.0107,230200.0
2009-03-25 14:40:00,29.36,29.41,29.31,29.36,173800.0,20.0175,20.0516,19.9834,20.0175,173800.0
2009-03-25 14:50:00,29.37,29.4,29.3,29.31,176200.0,20.0243,20.0448,19.9766,19.9834,176200.0
2009-03-25 15:00:00,29.3,29.4,29.25,29.35,205000.0,19.9766,20.0448,19.9425,20.0107,205000.0
2009-03-25 15:10:00,29.35,29.43,29.34,29.38,118200.0,20.0107,20.0652,20.0039,20.0311,118200.0
2009-03-25 15:20:00,29.38,29.41,29.3,29.37,187200.0,20.0311,20.0516,19.9766,20.0243,187200.0
2009-03-25 15:30:00,29.36,29.42,29.32,29.36,203600.0,20.0175,20.0584,19.9902,20.0175,203600.0
2009-03-25 15:40:00,29.36,29.49,29.31,29.36,383400.0,20.0175,20.1061,19.9834,20.0175,383400.0
2009-03-25 15:50:00,29.36,29.68,29.32,29.63,805200.0,20.0175,20.2357,19.9902,20.2016,805200.0
2009-03-26 09:30:00,29.8,29.88,29.73,29.77,191800.0,20.3175,20.372,20.2698,20.2971,191800.0
2009-03-26 09:40:00,29.78,30.08,29.74,30.07,286000.0,20.3039,20.5084,20.2766,20.5016,286000.0
2009-03-26 09:50:00,30.07,30.16,30.03,30.05,468000.0,20.5016,20.563,20.4743,20.488,468000.0
2009-03-26 10:00:00,30.05,30.06,29.83,29.95,363600.0,20.488,20.4948,20.338,20.4198,363600.0
2009-03-26 10:10:00,29.95,29.95,29.79,29.84,276000.0,20.4198,20.4198,20.3107,20.3448,276000.0
2009-03-26 10:20:00,29.83,29.85,29.68,29.73,148400.0,20.338,20.3516,20.2357,20.2698,148400.0
2009-03-26 10:30:00,29.74,29.81,29.63,29.63,219400.0,20.2766,20.3243,20.2016,20.2016,219400.0
2009-03-26 10:40:00,29.63,29.65,29.51,29.55,193200.0,20.2016,20.2152,20.1198,20.1471,193200.0
2009-03-26 10:50:00,29.54,29.61,29.48,29.49,386400.0,20.1402,20.188,20.0993,20.1061,386400.0
2009-03-26 11:00:00,29.5,29.64,29.41,29.52,370200.0,20.113,20.2084,20.0516,20.1266,370200.0
2009-03-26 11:10:00,29.52,29.53,29.43,29.49,126800.0,20.1266,20.1334,20.0652,20.1061,126800.0
2009-03-26 11:20:00,29.5,29.58,29.48,29.5,93600.0,20.113,20.1675,20.0993,20.113,93600.0
2009-03-26 11:30:00,29.5,29.64,29.5,29.6,83800.0,20.113,20.2084,20.113,20.1811,83800.0
2009-03-26 11:40:00,29.6,29.64,29.57,29.58,80000.0,20.1811,20.2084,20.1607,20.1675,80000.0
2009-03-26 11:50:00,29.59,29.61,29.49,29.55,114200.0,20.1743,20.188,20.1061,20.1471,114200.0
2009-03-26 12:00:00,29.55,29.55,29.49,29.5,329000.0,20.1471,20.1471,20.1061,20.113,329000.0
2009-03-26 12:10:00,29.5,29.54,29.43,29.48,133400.0,20.113,20.1402,20.0652,20.0993,133400.0
2009-03-26 12:20:00,29.49,29.55,29.45,29.49,152600.0,20.1061,20.1471,20.0789,20.1061,152600.0
2009-03-26 12:30:00,29.49,29.53,29.45,29.51,102600.0,20.1061,20.1334,20.0789,20.1198,102600.0
2009-03-26 12:40:00,29.51,29.52,29.44,29.5,130400.0,20.1198,20.1266,20.0721,20.113,130400.0
2009-03-26 12:50:00,29.52,29.54,29.48,29.5,107800.0,20.1266,20.1402,20.0993,20.113,107800.0
2009-03-26 13:00:00,29.51,29.75,29.5,29.74,230000.0,20.1198,20.2834,20.113,20.2766,230000.0
2009-03-26 13:10:00,29.75,29.81,29.72,29.78,146800.0,20.2834,20.3243,20.263,20.3039,146800.0
2009-03-26 13:20:00,29.78,29.97,29.75,29.82,213800.0,20.3039,20.4334,20.2834,20.3311,213800.0
2009-03-26 13:30:00,29.82,29.86,29.8,29.82,104400.0,20.3311,20.3584,20.3175,20.3311,104400.0
2009-03-26 13:40:00,29.83,29.84,29.78,29.82,99800.0,20.338,20.3448,20.3039,20.3311,99800.0
2009-03-26 13:50:00,29.82,29.9,29.75,29.76,106000.0,20.3311,20.3857,20.2834,20.2902,106000.0
2009-03-26 14:00:00,29.77,29.94,29.77,29.92,104800.0,20.2971,20.413,20.2971,20.3993,104800.0
2009-03-26 14:10:00,29.93,29.96,29.83,29.85,91400.0,20.4061,20.4266,20.338,20.3516,91400.0
2009-03-26 14:20:00,29.85,29.91,29.74,29.74,153200.0,20.3516,20.3925,20.2766,20.2766,153200.0
2009-03-26 14:30:00,29.75,29.83,29.69,29.82,144600.0,20.2834,20.338,20.2425,20.3311,144600.0
2009-03-26 14:40:00,29.82,29.92,29.79,29.86,122400.0,20.3311,20.3993,20.3107,20.3584,122400.0
2009-03-26 14:50:00,29.85,29.89,29.75,29.75,171200.0,20.3516,20.3789,20.2834,20.2834,171200.0
2009-03-26 15:00:00,29.75,30.0,29.75,29.98,187400.0,20.2834,20.4539,20.2834,20.4402,187400.0
2009-03-26 15:10:00,29.98,30.0,29.89,29.96,129800.0,20.4402,20.4539,20.3789,20.4266,129800.0
2009-03-26 15:20:00,29.97,30.11,29.94,30.09,183600.0,20.4334,20.5289,20.413,20.5152,183600.0
2009-03-26 15:30:00,30.09,30.12,30.03,30.07,307600.0,20.5152,20.5357,20.4743,20.5016,307600.0
2009-03-26 15:40:00,30.06,30.18,30.06,30.14,394000.0,20.4948,20.5766,20.4948,20.5493,394000.0
2009-03-26 15:50:00,30.14,30.15,30.01,30.11,396000.0,20.5493,20.5561,20.4607,20.5289,396000.0
2009-03-27 09:30:00,29.79,30.11,29.79,29.93,211600.0,20.3107,20.5289,20.3107,20.4061,211600.0
2009-03-27 09:40:00,29.94,29.94,29.8,29.91,127400.0,20.413,20.413,20.3175,20.3925,127400.0
2009-03-27 09:50:00,29.9,30.0,29.86,29.9,360800.0,20.3857,20.4539,20.3584,20.3857,360800.0
2009-03-27 10:00:00,29.9,29.96,29.74,29.78,144800.0,20.3857,20.4266,20.2766,20.3039,144800.0
2009-03-27 10:10:00,29.8,29.86,29.79,29.85,167000.0,20.3175,20.3584,20.3107,20.3516,167000.0
2009-03-27 10:20:00,29.85,29.99,29.84,29.98,67000.0,20.3516,20.447,20.3448,20.4402,67000.0
2009-03-27 10:30:00,29.99,30.09,29.92,30.08,97800.0,20.447,20.5152,20.3993,20.5084,97800.0
2009-03-27 10:40:00,30.08,30.1,30.0,30.0,108200.0,20.5084,20.522,20.4539,20.4539,108200.0
2009-03-27 10:50:00,30.0,30.05,29.96,30.0,87200.0,20.4539,20.488,20.4266,20.4539,87200.0
2009-03-27 11:00:00,30.0,30.11,29.98,30.01,69400.0,20.4539,20.5289,20.4402,20.4607,69400.0
2009-03-27 11:10:00,30.01,30.11,30.0,30.0,92600.0,20.4607,20.5289,20.4539,20.4539,92600.0
2009-03-27 11:20:00,30.0,30.06,29.98,29.98,75000.0,20.4539,20.4948,20.4402,20.4402,75000.0
2009-03-27 11:30:00,29.98,30.02,29.98,29.99,52600.0,20.4402,20.4675,20.4402,20.447,52600.0
2009-03-27 11:40:00,29.99,30.06,29.96,30.01,71200.0,20.447,20.4948,20.4266,20.4607,71200.0
2009-03-27 11:50:00,30.01,30.04,29.95,29.95,120400.0,20.4607,20.4811,20.4198,20.4198,120400.0
2009-03-27 12:00:00,29.94,30.02,29.91,29.98,71200.0,20.413,20.4675,20.3925,20.4402,71200.0
2009-03-27 12:10:00,29.97,29.97,29.89,29.89,76000.0,20.4334,20.4334,20.3789,20.3789,76000.0
2009-03-27 12:20:00,29.89,29.89,29.84,29.88,54200.0,20.3789,20.3789,20.3448,20.372,54200.0
2009-03-27 12:30:00,29.88,29.89,29.82,29.82,47000.0,20.372,20.3789,20.3311,20.3311,47000.0
2009-03-27 12:40:00,29.82,29.91,29.82,29.84,58200.0,20.3311,20.3925,20.3311,20.3448,58200.0
2009-03-27 12:50:00,29.84,29.86,29.75,29.78,88600.0,20.3448,20.3584,20.2834,20.3039,88600.0
2009-03-27 13:00:00,29.78,29.8,29.72,29.78,102400.0,20.3039,20.3175,20.263,20.3039,102400.0
2009-03-27 13:10:00,29.78,29.86,29.75,29.81,79200.0,20.3039,20.3584,20.2834,20.3243,79200.0
2009-03-27 13:20:00,29.82,29.84,29.78,29.78,62600.0,20.3311,20.3448,20.3039,20.3039,62600.0
2009-03-27 13:30:00,29.79,29.88,29.73,29.78,73800.0,20.3107,20.372,20.2698,20.3039,73800.0
2009-03-27 13:40:00,29.77,29.77,29.64,29.68,122400.0,20.2971,20.2971,20.2084,20.2357,122400.0
2009-03-27 13:50:00,29.68,29.68,29.55,29.6,142400.0,20.2357,20.2357,20.1471,20.1811,142400.0
2009-03-27 14:00:00,29.61,29.72,29.57,29.71,141000.0,20.188,20.263,20.1607,20.2561,141000.0
2009-03-27 14:10:00,29.7,29.75,29.65,29.71,128000.0,20.2493,20.2834,20.2152,20.2561,128000.0
2009-03-27 14:20:00,29.72,29.81,29.71,29.75,60800.0,20.263,20.3243,20.2561,20.2834,60800.0
2009-03-27 14:30:00,29.75,29.79,29.7,29.73,63200.0,20.2834,20.3107,20.2493,20.2698,63200.0
2009-03-27 14:40:00,29.73,29.8,29.66,29.72,94400.0,20.2698,20.3175,20.2221,20.263,94400.0
2009-03-27 14:50:00,29.72,29.81,29.68,29.8,72000.0,20.263,20.3243,20.2357,20.3175,72000.0
2009-03-27 15:00:00,29.8,29.93,29.8,29.91,138400.0,20.3175,20.4061,20.3175,20.3925,138400.0
2009-03-27 15:10:00,29.92,29.96,29.86,29.93,84200.0,20.3993,20.4266,20.3584,20.4061,84200.0
2009-03-27 15:20:00,29.93,29.96,29.8,29.83,122800.0,20.4061,20.4266,20.3175,20.338,122800.0
2009-03-27 15:30:00,29.83,29.9,29.73,29.77,143200.0,20.338,20.3857,20.2698,20.2971,143200.0
2009-03-27 15:40:00,29.77,29.86,29.73,29.85,225400.0,20.2971,20.3584,20.2698,20.3516,225400.0
2009-03-27 15:50:00,29.85,29.88,29.65,29.74,266800.0,20.3516,20.372,20.2152,20.2766,266800.0
2009-03-30 09:30:00,29.5,29.56,29.48,29.55,200200.0,20.113,20.1539,20.0993,20.1471,200200.0
2009-03-30 09:40:00,29.53,29.55,29.35,29.35,197000.0,20.1334,20.1471,20.0107,20.0107,197000.0
2009-03-30 09:50:00,29.35,29.41,29.29,29.39,135800.0,20.0107,20.0516,19.9698,20.038,135800.0
2009-03-30 10:00:00,29.39,29.46,29.39,29.44,254000.0,20.038,20.0857,20.038,20.0721,254000.0
2009-03-30 10:10:00,29.45,29.45,29.32,29.35,169600.0,20.0789,20.0789,19.9902,20.0107,169600.0
2009-03-30 10:20:00,29.34,29.35,29.27,29.3,98200.0,20.0039,20.0107,19.9562,19.9766,98200.0
2009-03-30 10:30:00,29.31,29.31,29.24,29.24,172000.0,19.9834,19.9834,19.9357,19.9357,172000.0
2009-03-30 10:40:00,29.25,29.31,29.22,29.29,135800.0,19.9425,19.9834,19.9221,19.9698,135800.0
2009-03-30 10:50:00,29.29,29.34,29.28,29.31,60200.0,19.9698,20.0039,19.963,19.9834,60200.0
2009-03-30 11:00:00,29.32,29.35,29.27,29.29,81800.0,19.9902,20.0107,19.9562,19.9698,81800.0
2009-03-30 11:10:00,29.28,29.36,29.27,29.33,83000.0,19.963,20.0175,19.9562,19.9971,83000.0
2009-03-30 11:20:00,29.33,29.36,29.24,29.24,97400.0,19.9971,20.0175,19.9357,19.9357,97400.0
2009-03-30 11:30:00,29.24,29.24,29.16,29.17,83000.0,19.9357,19.9357,19.8812,19.888,83000.0
2009-03-30 11:40:00,29.18,29.21,29.14,29.2,76000.0,19.8948,19.9152,19.8675,19.9084,76000.0
2009-03-30 11:50:00,29.21,29.3,29.21,29.28,72800.0,19.9152,19.9766,19.9152,19.963,72800.0
2009-03-30 12:00:00,29.28,29.31,29.24,29.25,52600.0,19.963,19.9834,19.9357,19.9425,52600.0
2009-03-30 12:10:00,29.25,29.29,29.22,29.27,92200.0,19.9425,19.9698,19.9221,19.9562,92200.0
2009-03-30 12:20:00,29.27,29.27,29.23,29.25,58800.0,19.9562,19.9562,19.9289,19.9425,58800.0
2009-03-30 12:30:00,29.25,29.26,29.18,29.25,66400.0,19.9425,19.9493,19.8948,19.9425,66400.0
2009-03-30 12:40:00,29.25,29.27,29.19,29.25,61200.0,19.9425,19.9562,19.9016,19.9425,61200.0
2009-03-30 12:50:00,29.25,29.27,29.21,29.23,53200.0,19.9425,19.9562,19.9152,19.9289,53200.0
2009-03-30 13:00:00,29.23,29.28,29.18,29.18,74200.0,19.9289,19.963,19.8948,19.8948,74200.0
2009-03-30 13:10:00,29.18,29.18,29.13,29.13,71400.0,19.8948,19.8948,19.8607,19.8607,71400.0
2009-03-30 13:20:00,29.13,29.16,29.12,29.13,84600.0,19.8607,19.8812,19.8539,19.8607,84600.0
2009-03-30 13:30:00,29.14,29.16,29.08,29.1,60800.0,19.8675,19.8812,19.8266,19.8402,60800.0
2009-03-30 13:40:00,29.1,29.11,29.0,29.02,88200.0,19.8402,19.8471,19.7721,19.7857,88200.0
2009-03-30 13:50:00,29.02,29.05,29.0,29.03,46400.0,19.7857,19.8062,19.7721,19.7925,46400.0
2009-03-30 14:00:00,29.03,29.08,29.0,29.04,63400.0,19.7925,19.8266,19.7721,19.7993,63400.0
2009-03-30 14:10:00,29.03,29.15,29.03,29.14,129800.0,19.7925,19.8743,19.7925,19.8675,129800.0
2009-03-30 14:20:00,29.14,29.23,29.14,29.17,140800.0,19.8675,19.9289,19.8675,19.888,140800.0
2009-03-30 14:30:00,29.17,29.18,29.13,29.13,62400.0,19.888,19.8948,19.8607,19.8607,62400.0
2009-03-30 14:40:00,29.14,29.15,29.03,29.05,78200.0,19.8675,19.8743,19.7925,19.8062,78200.0
2009-03-30 14:50:00,29.05,29.05,28.95,28.99,239000.0,19.8062,19.8062,19.738,19.7652,239000.0
2009-03-30 15:00:00,28.99,29.15,28.99,29.14,211600.0,19.7652,19.8743,19.7652,19.8675,211600.0
2009-03-30 15:10:00,29.15,29.25,29.14,29.21,131800.0,19.8743,19.9425,19.8675,19.9152,131800.0
2009-03-30 15:20:00,29.2,29.26,29.16,29.21,170400.0,19.9084,19.9493,19.8812,19.9152,170400.0
2009-03-30 15:30:00,29.2,29.35,29.2,29.29,393800.0,19.9084,20.0107,19.9084,19.9698,393800.0
2009-03-30 15:40:00,29.29,29.36,29.23,29.31,408400.0,19.9698,20.0175,19.9289,19.9834,408400.0
2009-03-30 15:50:00,29.32,29.46,29.3,29.42,572600.0,19.9902,20.0857,19.9766,20.0584,572600.0
2009-03-31 09:30:00,29.53,29.81,29.4,29.78,302800.0,20.1334,20.3243,20.0448,20.3039,302800.0
2009-03-31 09:40:00,29.75,29.78,29.58,29.63,134200.0,20.2834,20.3039,20.1675,20.2016,134200.0
2009-03-31 09:50:00,29.63,29.64,29.5,29.5,126800.0,20.2016,20.2084,20.113,20.113,126800.0
2009-03-31 10:00:00,29.5,29.55,29.44,29.47,122200.0,20.113,20.1471,20.0721,20.0925,122200.0
2009-03-31 10:10:00,29.46,29.46,29.36,29.39,84800.0,20.0857,20.0857,20.0175,20.038,84800.0
2009-03-31 10:20:00,29.4,29.46,29.29,29.39,88200.0,20.0448,20.0857,19.9698,20.038,88200.0
2009-03-31 10:30:00,29.4,29.56,29.4,29.47,77400.0,20.0448,20.1539,20.0448,20.0925,77400.0
2009-03-31 10:40:00,29.47,29.54,29.45,29.45,82600.0,20.0925,20.1402,20.0789,20.0789,82600.0
2009-03-31 10:50:00,29.45,29.53,29.45,29.51,52400.0,20.0789,20.1334,20.0789,20.1198,52400.0
2009-03-31 11:00:00,29.53,29.65,29.52,29.65,75600.0,20.1334,20.2152,20.1266,20.2152,75600.0
2009-03-31 11:10:00,29.65,29.65,29.57,29.57,88200.0,20.2152,20.2152,20.1607,20.1607,88200.0
2009-03-31 11:20:00,29.57,29.59,29.5,29.53,86800.0,20.1607,20.1743,20.113,20.1334,86800.0
2009-03-31 11:30:00,29.53,29.59,29.47,29.57,64600.0,20.1334,20.1743,20.0925,20.1607,64600.0
2009-03-31 11:40:00,29.57,29.59,29.54,29.57,48600.0,20.1607,20.1743,20.1402,20.1607,48600.0
2009-03-31 11:50:00,29.57,29.58,29.51,29.54,191200.0,20.1607,20.1675,20.1198,20.1402,191200.0
2009-03-31 12:00:00,29.54,29.56,29.49,29.54,85000.0,20.1402,20.1539,20.1061,20.1402,85000.0
2009-03-31 12:10:00,29.52,29.61,29.5,29.59,31400.0,20.1266,20.188,20.113,20.1743,31400.0
2009-03-31 12:20:00,29.59,29.6,29.53,29.56,50800.0,20.1743,20.1811,20.1334,20.1539,50800.0
2009-03-31 12:30:00,29.56,29.56,29.53,29.56,44200.0,20.1539,20.1539,20.1334,20.1539,44200.0
2009-03-31 12:40:00,29.56,29.61,29.55,29.58,53000.0,20.1539,20.188,20.1471,20.1675,53000.0
2009-03-31 12:50:00,29.58,29.65,29.57,29.61,70400.0,20.1675,20.2152,20.1607,20.188,70400.0
2009-03-31 13:00:00,29.61,29.65,29.6,29.64,89600.0,20.188,20.2152,20.1811,20.2084,89600.0
2009-03-31 13:10:00,29.65,29.71,29.64,29.7,91200.0,20.2152,20.2561,20.2084,20.2493,91200.0
2009-03-31 13:20:00,29.71,29.75,29.66,29.67,74400.0,20.2561,20.2834,20.2221,20.2289,74400.0
2009-03-31 13:30:00,29.67,29.68,29.6,29.61,95200.0,20.2289,20.2357,20.1811,20.188,95200.0
2009-03-31 13:40:00,29.61,29.61,29.57,29.57,64800.0,20.188,20.188,20.1607,20.1607,64800.0
2009-03-31 13:50:00,29.58,29.66,29.55,29.64,126000.0,20.1675,20.2221,20.1471,20.2084,126000.0
2009-03-31 14:00:00,29.64,29.64,29.55,29.62,107400.0,20.2084,20.2084,20.1471,20.1948,107400.0
2009-03-31 14:10:00,29.62,29.63,29.57,29.61,62600.0,20.1948,20.2016,20.1607,20.188,62600.0
2009-03-31 14:20:00,29.61,29.66,29.56,29.65,81800.0,20.188,20.2221,20.1539,20.2152,81800.0
2009-03-31 14:30:00,29.65,29.76,29.65,29.75,97200.0,20.2152,20.2902,20.2152,20.2834,97200.0
2009-03-31 14:40:00,29.76,29.79,29.74,29.78,58800.0,20.2902,20.3107,20.2766,20.3039,58800.0
2009-03-31 14:50:00,29.78,29.86,29.78,29.85,118000.0,20.3039,20.3584,20.3039,20.3516,118000.0
2009-03-31 15:00:00,29.86,29.9,29.78,29.8,164800.0,20.3584,20.3857,20.3039,20.3175,164800.0
2009-03-31 15:10:00,29.79,29.79,29.73,29.78,110000.0,20.3107,20.3107,20.2698,20.3039,110000.0
2009-03-31 15:20:00,29.78,29.81,29.75,29.79,104600.0,20.3039,20.3243,20.2834,20.3107,104600.0
2009-03-31 15:30:00,29.79,29.79,29.66,29.68,250800.0,20.3107,20.3107,20.2221,20.2357,250800.0
2009-03-31 15:40:00,29.67,29.72,29.49,29.49,374400.0,20.2289,20.263,20.1061,20.1061,374400.0
2009-03-31 15:50:00,29.5,29.63,29.43,29.47,664000.0,20.113,20.2016,20.0652,20.0925,664000.0
2009-04-01 09:30:00,29.07,29.32,28.5,28.67,564800.0,19.8198,19.9902,19.4312,19.5471,564800.0
2009-04-01 09:40:00,28.67,28.77,28.63,28.77,355600.0,19.5471,19.6153,19.5198,19.6153,355600.0
2009-04-01 09:50:00,28.75,28.79,28.73,28.75,297400.0,19.6016,19.6289,19.588,19.6016,297400.0
2009-04-01 10:00:00,28.75,28.84,28.74,28.8,223800.0,19.6016,19.663,19.5948,19.6357,223800.0
2009-04-01 10:10:00,28.8,28.81,28.72,28.81,251200.0,19.6357,19.6425,19.5812,19.6425,251200.0
2009-04-01 10:20:00,28.82,28.88,28.81,28.84,199800.0,19.6493,19.6903,19.6425,19.663,199800.0
2009-04-01 10:30:00,28.83,28.84,28.75,28.79,232800.0,19.6562,19.663,19.6016,19.6289,232800.0
2009-04-01 10:40:00,28.79,28.86,28.75,28.84,226000.0,19.6289,19.6766,19.6016,19.663,226000.0
2009-04-01 10:50:00,28.83,28.84,28.75,28.75,184000.0,19.6562,19.663,19.6016,19.6016,184000.0
2009-04-01 11:00:00,28.75,28.84,28.74,28.81,843800.0,19.6016,19.663,19.5948,19.6425,843800.0
2009-04-01 11:10:00,28.8,28.81,28.72,28.72,143600.0,19.6357,19.6425,19.5812,19.5812,143600.0
2009-04-01 11:20:00,28.73,28.85,28.71,28.85,148000.0,19.588,19.6698,19.5743,19.6698,148000.0
2009-04-01 11:30:00,28.85,28.9,28.82,28.83,226000.0,19.6698,19.7039,19.6493,19.6562,226000.0
2009-04-01 11:40:00,28.83,28.84,28.79,28.81,201200.0,19.6562,19.663,19.6289,19.6425,201200.0
2009-04-01 11:50:00,28.81,28.82,28.75,28.77,101600.0,19.6425,19.6493,19.6016,19.6153,101600.0
2009-04-01 12:00:00,28.78,28.85,28.77,28.82,154200.0,19.6221,19.6698,19.6153,19.6493,154200.0
2009-04-01 12:10:00,28.82,28.84,28.81,28.83,161000.0,19.6493,19.663,19.6425,19.6562,161000.0
2009-04-01 12:20:00,28.83,28.93,28.82,28.87,241000.0,19.6562,19.7243,19.6493,19.6834,241000.0
2009-04-01 12:30:00,28.87,28.87,28.75,28.82,147800.0,19.6834,19.6834,19.6016,19.6493,147800.0
2009-04-01 12:40:00,28.82,28.84,28.78,28.83,70200.0,19.6493,19.663,19.6221,19.6562,70200.0
2009-04-01 12:50:00,28.83,28.91,28.82,28.9,198800.0,19.6562,19.7107,19.6493,19.7039,198800.0
2009-04-01 13:00:00,28.9,28.97,28.86,28.89,148000.0,19.7039,19.7516,19.6766,19.6971,148000.0
2009-04-01 13:10:00,28.89,28.92,28.88,28.89,226000.0,19.6971,19.7175,19.6903,19.6971,226000.0
2009-04-01 13:20:00,28.89,28.9,28.88,28.9,207400.0,19.6971,19.7039,19.6903,19.7039,207400.0
2009-04-01 13:30:00,28.9,28.96,28.89,28.93,226000.0,19.7039,19.7448,19.6971,19.7243,226000.0
2009-04-01 13:40:00,28.93,28.96,28.91,28.93,187600.0,19.7243,19.7448,19.7107,19.7243,187600.0
2009-04-01 13:50:00,28.93,29.04,28.93,29.01,249800.0,19.7243,19.7993,19.7243,19.7789,249800.0
2009-04-01 14:00:00,29.02,29.11,28.99,29.09,157400.0,19.7857,19.8471,19.7652,19.8334,157400.0
2009-04-01 14:10:00,29.09,29.11,29.07,29.08,132600.0,19.8334,19.8471,19.8198,19.8266,132600.0
2009-04-01 14:20:00,29.09,29.09,29.04,29.04,317400.0,19.8334,19.8334,19.7993,19.7993,317400.0
2009-04-01 14:30:00,29.04,29.11,29.04,29.11,389800.0,19.7993,19.8471,19.7993,19.8471,389800.0
2009-04-01 14:40:00,29.11,29.14,29.05,29.12,161200.0,19.8471,19.8675,19.8062,19.8539,161200.0
2009-04-01 14:50:00,29.12,29.31,29.12,29.31,401200.0,19.8539,19.9834,19.8539,19.9834,401200.0
2009-04-01 15:00:00,29.3,29.32,29.21,29.21,489200.0,19.9766,19.9902,19.9152,19.9152,489200.0
2009-04-01 15:10:00,29.21,29.23,29.11,29.21,302800.0,19.9152,19.9289,19.8471,19.9152,302800.0
2009-04-01 15:20:00,29.22,29.25,29.13,29.25,239400.0,19.9221,19.9425,19.8607,19.9425,239400.0
2009-04-01 15:30:00,29.25,29.45,29.25,29.44,279800.0,19.9425,20.0789,19.9425,20.0721,279800.0
2009-04-01 15:40:00,29.45,29.53,29.45,29.47,355800.0,20.0789,20.1334,20.0789,20.0925,355800.0
2009-04-01 15:50:00,29.46,29.49,29.34,29.36,443000.0,20.0857,20.1061,20.0039,20.0175,443000.0
2009-04-02 09:30:00,29.58,29.98,29.58,29.97,327400.0,20.1675,20.4402,20.1675,20.4334,327400.0
2009-04-02 09:40:00,29.97,30.09,29.93,30.05,212200.0,20.4334,20.5152,20.4061,20.488,212200.0
2009-04-02 09:50:00,30.06,30.22,30.0,30.2,169600.0,20.4948,20.6039,20.4539,20.5902,169600.0
2009-04-02 10:00:00,30.2,30.39,30.19,30.38,353400.0,20.5902,20.7198,20.5834,20.7129,353400.0
2009-04-02 10:10:00,30.37,30.6,30.36,30.42,502400.0,20.7061,20.8629,20.6993,20.7402,502400.0
2009-04-02 10:20:00,30.41,30.49,30.31,30.31,243800.0,20.7334,20.7879,20.6652,20.6652,243800.0
2009-04-02 10:30:00,30.31,30.41,30.3,30.37,196000.0,20.6652,20.7334,20.6584,20.7061,196000.0
2009-04-02 10:40:00,30.37,30.6,30.34,30.59,369800.0,20.7061,20.8629,20.6857,20.8561,369800.0
2009-04-02 10:50:00,30.59,30.68,30.58,30.65,251000.0,20.8561,20.9175,20.8493,20.897,251000.0
2009-04-02 11:00:00,30.65,30.7,30.58,30.58,150000.0,20.897,20.9311,20.8493,20.8493,150000.0
2009-04-02 11:10:00,30.58,30.7,30.57,30.67,193800.0,20.8493,20.9311,20.8425,20.9107,193800.0
2009-04-02 11:20:00,30.67,30.68,30.6,30.61,187600.0,20.9107,20.9175,20.8629,20.8698,187600.0
2009-04-02 11:30:00,30.61,30.63,30.54,30.54,172000.0,20.8698,20.8834,20.822,20.822,172000.0
2009-04-02 11:40:00,30.54,30.56,30.44,30.54,299600.0,20.822,20.8357,20.7539,20.822,299600.0
2009-04-02 11:50:00,30.54,30.54,30.39,30.43,302200.0,20.822,20.822,20.7198,20.747,302200.0
2009-04-02 12:00:00,30.42,30.43,30.35,30.43,233400.0,20.7402,20.747,20.6925,20.747,233400.0
2009-04-02 12:10:00,30.43,30.6,30.42,30.57,486600.0,20.747,20.8629,20.7402,20.8425,486600.0
2009-04-02 12:20:00,30.57,30.68,30.56,30.62,118800.0,20.8425,20.9175,20.8357,20.8766,118800.0
2009-04-02 12:30:00,30.63,30.75,30.62,30.71,209800.0,20.8834,20.9652,20.8766,20.9379,209800.0
2009-04-02 12:40:00,30.71,30.77,30.71,30.75,98600.0,20.9379,20.9788,20.9379,20.9652,98600.0
2009-04-02 12:50:00,30.75,30.79,30.72,30.74,278400.0,20.9652,20.9925,20.9448,20.9584,278400.0
2009-04-02 13:00:00,30.75,30.76,30.72,30.73,153200.0,20.9652,20.972,20.9448,20.9516,153200.0
2009-04-02 13:10:00,30.73,30.78,30.72,30.75,146800.0,20.9516,20.9857,20.9448,20.9652,146800.0
2009-04-02 13:20:00,30.76,30.77,30.72,30.74,168200.0,20.972,20.9788,20.9448,20.9584,168200.0
2009-04-02 13:30:00,30.74,30.81,30.72,30.74,131400.0,20.9584,21.0061,20.9448,20.9584,131400.0
2009-04-02 13:40:00,30.73,30.74,30.63,30.64,222200.0,20.9516,20.9584,20.8834,20.8902,222200.0
2009-04-02 13:50:00,30.63,30.68,30.59,30.62,117000.0,20.8834,20.9175,20.8561,20.8766,117000.0
2009-04-02 14:00:00,30.64,30.69,30.56,30.59,132000.0,20.8902,20.9243,20.8357,20.8561,132000.0
2009-04-02 14:10:00,30.59,30.68,30.57,30.61,209400.0,20.8561,20.9175,20.8425,20.8698,209400.0
2009-04-02 14:20:00,30.61,30.74,30.61,30.71,141000.0,20.8698,20.9584,20.8698,20.9379,141000.0
2009-04-02 14:30:00,30.71,30.85,30.71,30.82,191200.0,20.9379,21.0334,20.9379,21.0129,191200.0
2009-04-02 14:40:00,30.83,30.9,30.81,30.89,222200.0,21.0198,21.0675,21.0061,21.0607,222200.0
2009-04-02 14:50:00,30.89,30.9,30.8,30.83,228800.0,21.0607,21.0675,20.9993,21.0198,228800.0
2009-04-02 15:00:00,30.83,30.93,30.65,30.71,618200.0,21.0198,21.0879,20.897,20.9379,618200.0
2009-04-02 15:10:00,30.72,30.83,30.67,30.67,378800.0,20.9448,21.0198,20.9107,20.9107,378800.0
2009-04-02 15:20:00,30.67,30.8,30.64,30.75,274400.0,20.9107,20.9993,20.8902,20.9652,274400.0
2009-04-02 15:30:00,30.75,30.79,30.68,30.68,354400.0,20.9652,20.9925,20.9175,20.9175,354400.0
2009-04-02 15:40:00,30.68,30.75,30.61,30.72,616600.0,20.9175,20.9652,20.8698,20.9448,616600.0
2009-04-02 15:50:00,30.73,30.73,30.54,30.59,770400.0,20.9516,20.9516,20.822,20.8561,770400.0
2009-04-03 09:30:00,30.72,30.75,30.43,30.43,169800.0,20.9448,20.9652,20.747,20.747,169800.0
2009-04-03 09:40:00,30.44,30.49,30.33,30.38,217600.0,20.7539,20.7879,20.6789,20.7129,217600.0
2009-04-03 09:50:00,30.38,30.46,30.34,30.36,575600.0,20.7129,20.7675,20.6857,20.6993,575600.0
2009-04-03 10:00:00,30.37,30.4,30.24,30.38,155600.0,20.7061,20.7266,20.6175,20.7129,155600.0
2009-04-03 10:10:00,30.38,30.41,30.32,30.39,294600.0,20.7129,20.7334,20.672,20.7198,294600.0
2009-04-03 10:20:00,30.38,30.42,30.29,30.3,145600.0,20.7129,20.7402,20.6516,20.6584,145600.0
2009-04-03 10:30:00,30.3,30.36,30.28,30.33,179200.0,20.6584,20.6993,20.6448,20.6789,179200.0
2009-04-03 10:40:00,30.33,30.36,30.3,30.32,95000.0,20.6789,20.6993,20.6584,20.672,95000.0
2009-04-03 10:50:00,30.32,30.39,30.32,30.38,147400.0,20.672,20.7198,20.672,20.7129,147400.0
2009-04-03 11:00:00,30.39,30.43,30.29,30.3,179600.0,20.7198,20.747,20.6516,20.6584,179600.0
2009-04-03 11:10:00,30.29,30.38,30.27,30.38,134800.0,20.6516,20.7129,20.6379,20.7129,134800.0
2009-04-03 11:20:00,30.38,30.39,30.33,30.36,241600.0,20.7129,20.7198,20.6789,20.6993,241600.0
2009-04-03 11:30:00,30.36,30.37,30.33,30.34,57600.0,20.6993,20.7061,20.6789,20.6857,57600.0
2009-04-03 11:40:00,30.34,30.38,30.3,30.32,92000.0,20.6857,20.7129,20.6584,20.672,92000.0
2009-04-03 11:50:00,30.32,30.33,30.28,30.29,120400.0,20.672,20.6789,20.6448,20.6516,120400.0
2009-04-03 12:00:00,30.29,30.3,30.18,30.23,114200.0,20.6516,20.6584,20.5766,20.6107,114200.0
2009-04-03 12:10:00,30.23,30.25,30.18,30.19,93400.0,20.6107,20.6243,20.5766,20.5834,93400.0
2009-04-03 12:20:00,30.2,30.23,30.15,30.23,152400.0,20.5902,20.6107,20.5561,20.6107,152400.0
2009-04-03 12:30:00,30.23,30.27,30.18,30.21,89800.0,20.6107,20.6379,20.5766,20.597,89800.0
2009-04-03 12:40:00,30.22,30.23,30.14,30.18,79400.0,20.6039,20.6107,20.5493,20.5766,79400.0
2009-04-03 12:50:00,30.18,30.19,30.13,30.14,62600.0,20.5766,20.5834,20.5425,20.5493,62600.0
2009-04-03 13:00:00,30.14,30.15,30.02,30.02,78400.0,20.5493,20.5561,20.4675,20.4675,78400.0
2009-04-03 13:10:00,30.03,30.06,29.99,30.04,115600.0,20.4743,20.4948,20.447,20.4811,115600.0
2009-04-03 13:20:00,30.04,30.04,29.93,29.99,141200.0,20.4811,20.4811,20.4061,20.447,141200.0
2009-04-03 13:30:00,29.99,30.04,29.95,29.99,92800.0,20.447,20.4811,20.4198,20.447,92800.0
2009-04-03 13:40:00,29.99,30.0,29.93,29.98,102800.0,20.447,20.4539,20.4061,20.4402,102800.0
2009-04-03 13:50:00,29.98,30.03,29.93,30.03,122800.0,20.4402,20.4743,20.4061,20.4743,122800.0
2009-04-03 14:00:00,30.03,30.04,29.93,29.93,142400.0,20.4743,20.4811,20.4061,20.4061,142400.0
2009-04-03 14:10:00,29.93,30.0,29.9,29.99,135200.0,20.4061,20.4539,20.3857,20.447,135200.0
2009-04-03 14:20:00,29.99,30.09,29.96,30.09,206200.0,20.447,20.5152,20.4266,20.5152,206200.0
2009-04-03 14:30:00,30.08,30.18,30.07,30.16,220400.0,20.5084,20.5766,20.5016,20.563,220400.0
2009-04-03 14:40:00,30.17,30.23,30.11,30.13,300800.0,20.5698,20.6107,20.5289,20.5425,300800.0
2009-04-03 14:50:00,30.14,30.21,30.09,30.15,287800.0,20.5493,20.597,20.5152,20.5561,287800.0
2009-04-03 15:00:00,30.15,30.15,30.03,30.05,300600.0,20.5561,20.5561,20.4743,20.488,300600.0
2009-04-03 15:10:00,30.05,30.05,29.93,29.96,257800.0,20.488,20.488,20.4061,20.4266,257800.0
2009-04-03 15:20:00,29.96,30.01,29.93,29.99,297600.0,20.4266,20.4607,20.4061,20.447,297600.0
2009-04-03 15:30:00,29.99,30.04,29.95,29.96,287000.0,20.447,20.4811,20.4198,20.4266,287000.0
2009-04-03 15:40:00,29.96,30.09,29.95,30.02,471400.0,20.4266,20.5152,20.4198,20.4675,471400.0
2009-04-03 15:50:00,30.02,30.2,30.02,30.18,447800.0,20.4675,20.5902,20.4675,20.5766,447800.0
2009-04-06 09:30:00,30.11,30.47,30.01,30.34,201400.0,20.5289,20.7743,20.4607,20.6857,201400.0
2009-04-06 09:40:00,30.34,30.36,30.11,30.18,110600.0,20.6857,20.6993,20.5289,20.5766,110600.0
2009-04-06 09:50:00,30.2,30.36,30.19,30.33,61000.0,20.5902,20.6993,20.5834,20.6789,61000.0
2009-04-06 10:00:00,30.33,30.38,30.32,30.33,98400.0,20.6789,20.7129,20.672,20.6789,98400.0
2009-04-06 10:10:00,30.33,30.33,30.16,30.21,96800.0,20.6789,20.6789,20.563,20.597,96800.0
2009-04-06 10:20:00,30.2,30.38,30.17,30.33,202800.0,20.5902,20.7129,20.5698,20.6789,202800.0
2009-04-06 10:30:00,30.33,30.36,30.3,30.31,87000.0,20.6789,20.6993,20.6584,20.6652,87000.0
2009-04-06 10:40:00,30.3,30.33,30.25,30.29,69800.0,20.6584,20.6789,20.6243,20.6516,69800.0
2009-04-06 10:50:00,30.29,30.33,30.17,30.2,157200.0,20.6516,20.6789,20.5698,20.5902,157200.0
2009-04-06 11:00:00,30.21,30.23,30.17,30.22,132000.0,20.597,20.6107,20.5698,20.6039,132000.0
2009-04-06 11:10:00,30.22,30.27,30.17,30.24,89400.0,20.6039,20.6379,20.5698,20.6175,89400.0
2009-04-06 11:20:00,30.24,30.29,30.23,30.24,77600.0,20.6175,20.6516,20.6107,20.6175,77600.0
2009-04-06 11:30:00,30.24,30.26,30.21,30.23,59000.0,20.6175,20.6311,20.597,20.6107,59000.0
2009-04-06 11:40:00,30.23,30.23,30.17,30.21,54600.0,20.6107,20.6107,20.5698,20.597,54600.0
2009-04-06 11:50:00,30.2,30.21,30.15,30.2,64800.0,20.5902,20.597,20.5561,20.5902,64800.0
2009-04-06 12:00:00,30.2,30.25,30.19,30.23,70600.0,20.5902,20.6243,20.5834,20.6107,70600.0
2009-04-06 12:10:00,30.24,30.24,30.2,30.22,72800.0,20.6175,20.6175,20.5902,20.6039,72800.0
2009-04-06 12:20:00,30.22,30.23,30.2,30.22,50400.0,20.6039,20.6107,20.5902,20.6039,50400.0
2009-04-06 12:30:00,30.21,30.24,30.21,30.21,78000.0,20.597,20.6175,20.597,20.597,78000.0
2009-04-06 12:40:00,30.22,30.25,30.22,30.25,81200.0,20.6039,20.6243,20.6039,20.6243,81200.0
2009-04-06 12:50:00,30.25,30.32,30.25,30.31,83200.0,20.6243,20.672,20.6243,20.6652,83200.0
2009-04-06 13:00:00,30.31,30.34,30.29,30.29,47800.0,20.6652,20.6857,20.6516,20.6516,47800.0
2009-04-06 13:10:00,30.29,30.31,30.24,30.24,150800.0,20.6516,20.6652,20.6175,20.6175,150800.0
2009-04-06 13:20:00,30.24,30.27,30.22,30.23,97800.0,20.6175,20.6379,20.6039,20.6107,97800.0
2009-04-06 13:30:00,30.23,30.25,30.22,30.25,105200.0,20.6107,20.6243,20.6039,20.6243,105200.0
2009-04-06 13:40:00,30.26,30.39,30.25,30.37,116000.0,20.6311,20.7198,20.6243,20.7061,116000.0
2009-04-06 13:50:00,30.37,30.39,30.32,30.36,111000.0,20.7061,20.7198,20.672,20.6993,111000.0
2009-04-06 14:00:00,30.36,30.43,30.36,30.4,115600.0,20.6993,20.747,20.6993,20.7266,115600.0
2009-04-06 14:10:00,30.41,30.45,30.4,30.43,151400.0,20.7334,20.7607,20.7266,20.747,151400.0
2009-04-06 14:20:00,30.43,30.48,30.42,30.43,140000.0,20.747,20.7811,20.7402,20.747,140000.0
2009-04-06 14:30:00,30.43,30.45,30.36,30.39,245000.0,20.747,20.7607,20.6993,20.7198,245000.0
2009-04-06 14:40:00,30.38,30.43,30.35,30.39,229800.0,20.7129,20.747,20.6925,20.7198,229800.0
2009-04-06 14:50:00,30.39,30.5,30.39,30.42,153000.0,20.7198,20.7948,20.7198,20.7402,153000.0
2009-04-06 15:00:00,30.43,30.45,30.39,30.41,138000.0,20.747,20.7607,20.7198,20.7334,138000.0
2009-04-06 15:10:00,30.41,30.54,30.4,30.53,186200.0,20.7334,20.822,20.7266,20.8152,186200.0
2009-04-06 15:20:00,30.53,30.53,30.36,30.4,194400.0,20.8152,20.8152,20.6993,20.7266,194400.0
2009-04-06 15:30:00,30.4,30.5,30.38,30.38,224200.0,20.7266,20.7948,20.7129,20.7129,224200.0
2009-04-06 15:40:00,30.39,30.47,30.39,30.41,236000.0,20.7198,20.7743,20.7198,20.7334,236000.0
2009-04-06 15:50:00,30.41,30.61,30.41,30.53,405400.0,20.7334,20.8698,20.7334,20.8152,405400.0
2009-04-07 09:30:00,30.23,30.39,30.23,30.37,132800.0,20.6107,20.7198,20.6107,20.7061,132800.0
2009-04-07 09:40:00,30.39,30.43,30.24,30.25,130400.0,20.7198,20.747,20.6175,20.6243,130400.0
2009-04-07 09:50:00,30.25,30.3,30.17,30.28,121000.0,20.6243,20.6584,20.5698,20.6448,121000.0
2009-04-07 10:00:00,30.27,30.3,30.18,30.27,92800.0,20.6379,20.6584,20.5766,20.6379,92800.0
2009-04-07 10:10:00,30.27,30.31,30.18,30.22,100200.0,20.6379,20.6652,20.5766,20.6039,100200.0
2009-04-07 10:20:00,30.21,30.26,30.16,30.25,96200.0,20.597,20.6311,20.563,20.6243,96200.0
2009-04-07 10:30:00,30.25,30.33,30.23,30.3,65200.0,20.6243,20.6789,20.6107,20.6584,65200.0
2009-04-07 10:40:00,30.3,30.4,30.27,30.38,86400.0,20.6584,20.7266,20.6379,20.7129,86400.0
2009-04-07 10:50:00,30.38,30.38,30.31,30.31,48600.0,20.7129,20.7129,20.6652,20.6652,48600.0
2009-04-07 11:00:00,30.31,30.34,30.25,30.27,58400.0,20.6652,20.6857,20.6243,20.6379,58400.0
2009-04-07 11:10:00,30.27,30.3,30.26,30.27,54000.0,20.6379,20.6584,20.6311,20.6379,54000.0
2009-04-07 11:20:00,30.27,30.32,30.25,30.27,82400.0,20.6379,20.672,20.6243,20.6379,82400.0
2009-04-07 11:30:00,30.26,30.35,30.25,30.27,85400.0,20.6311,20.6925,20.6243,20.6379,85400.0
2009-04-07 11:40:00,30.27,30.29,30.25,30.28,59800.0,20.6379,20.6516,20.6243,20.6448,59800.0
2009-04-07 11:50:00,30.28,30.28,30.22,30.23,63600.0,20.6448,20.6448,20.6039,20.6107,63600.0
2009-04-07 12:00:00,30.22,30.27,30.2,30.27,127400.0,20.6039,20.6379,20.5902,20.6379,127400.0
2009-04-07 12:10:00,30.27,30.33,30.25,30.25,102000.0,20.6379,20.6789,20.6243,20.6243,102000.0
2009-04-07 12:20:00,30.25,30.29,30.18,30.18,92200.0,20.6243,20.6516,20.5766,20.5766,92200.0
2009-04-07 12:30:00,30.18,30.25,30.17,30.17,114800.0,20.5766,20.6243,20.5698,20.5698,114800.0
2009-04-07 12:40:00,30.18,30.22,30.18,30.22,101200.0,20.5766,20.6039,20.5766,20.6039,101200.0
2009-04-07 12:50:00,30.22,30.27,30.21,30.21,82000.0,20.6039,20.6379,20.597,20.597,82000.0
2009-04-07 13:00:00,30.22,30.24,30.19,30.23,133400.0,20.6039,20.6175,20.5834,20.6107,133400.0
2009-04-07 13:10:00,30.23,30.24,30.17,30.18,136000.0,20.6107,20.6175,20.5698,20.5766,136000.0
2009-04-07 13:20:00,30.18,30.19,30.15,30.15,53400.0,20.5766,20.5834,20.5561,20.5561,53400.0
2009-04-07 13:30:00,30.15,30.15,30.03,30.03,132600.0,20.5561,20.5561,20.4743,20.4743,132600.0
2009-04-07 13:40:00,30.04,30.05,30.0,30.0,122200.0,20.4811,20.488,20.4539,20.4539,122200.0
2009-04-07 13:50:00,30.0,30.08,29.98,30.06,111000.0,20.4539,20.5084,20.4402,20.4948,111000.0
2009-04-07 14:00:00,30.05,30.06,29.97,30.04,120200.0,20.488,20.4948,20.4334,20.4811,120200.0
2009-04-07 14:10:00,30.03,30.08,30.02,30.05,86800.0,20.4743,20.5084,20.4675,20.488,86800.0
2009-04-07 14:20:00,30.04,30.11,30.04,30.09,94600.0,20.4811,20.5289,20.4811,20.5152,94600.0
2009-04-07 14:30:00,30.1,30.11,30.07,30.08,128600.0,20.522,20.5289,20.5016,20.5084,128600.0
2009-04-07 14:40:00,30.08,30.14,30.07,30.12,136800.0,20.5084,20.5493,20.5016,20.5357,136800.0
2009-04-07 14:50:00,30.12,30.18,30.11,30.18,92800.0,20.5357,20.5766,20.5289,20.5766,92800.0
2009-04-07 15:00:00,30.18,30.22,30.14,30.22,176600.0,20.5766,20.6039,20.5493,20.6039,176600.0
2009-04-07 15:10:00,30.23,30.31,30.22,30.29,199200.0,20.6107,20.6652,20.6039,20.6516,199200.0
2009-04-07 15:20:00,30.29,30.31,30.24,30.25,234800.0,20.6516,20.6652,20.6175,20.6243,234800.0
2009-04-07 15:30:00,30.25,30.34,30.24,30.29,249000.0,20.6243,20.6857,20.6175,20.6516,249000.0
2009-04-07 15:40:00,30.28,30.35,30.24,30.3,306200.0,20.6448,20.6925,20.6175,20.6584,306200.0
2009-04-07 15:50:00,30.3,30.31,30.16,30.19,461000.0,20.6584,20.6652,20.563,20.5834,461000.0
2009-04-08 09:30:00,30.2,30.46,30.11,30.13,205600.0,20.5902,20.7675,20.5289,20.5425,205600.0
2009-04-08 09:40:00,30.13,30.16,30.0,30.1,168400.0,20.5425,20.563,20.4539,20.522,168400.0
2009-04-08 09:50:00,30.1,30.18,30.1,30.18,103800.0,20.522,20.5766,20.522,20.5766,103800.0
2009-04-08 10:00:00,30.18,30.2,30.11,30.17,151800.0,20.5766,20.5902,20.5289,20.5698,151800.0
2009-04-08 10:10:00,30.15,30.16,30.04,30.09,244800.0,20.5561,20.563,20.4811,20.5152,244800.0
2009-04-08 10:20:00,30.09,30.11,29.94,29.99,150200.0,20.5152,20.5289,20.413,20.447,150200.0
2009-04-08 10:30:00,29.98,29.98,29.88,29.92,138400.0,20.4402,20.4402,20.372,20.3993,138400.0
2009-04-08 10:40:00,29.93,29.98,29.93,29.95,112600.0,20.4061,20.4402,20.4061,20.4198,112600.0
2009-04-08 10:50:00,29.94,30.0,29.94,29.99,362400.0,20.413,20.4539,20.413,20.447,362400.0
2009-04-08 11:00:00,29.98,30.08,29.98,30.03,141800.0,20.4402,20.5084,20.4402,20.4743,141800.0
2009-04-08 11:10:00,30.03,30.06,30.0,30.0,85400.0,20.4743,20.4948,20.4539,20.4539,85400.0
2009-04-08 11:20:00,30.0,30.06,30.0,30.01,124400.0,20.4539,20.4948,20.4539,20.4607,124400.0
2009-04-08 11:30:00,30.02,30.05,30.01,30.04,108800.0,20.4675,20.488,20.4607,20.4811,108800.0
2009-04-08 11:40:00,30.03,30.05,30.0,30.01,139800.0,20.4743,20.488,20.4539,20.4607,139800.0
2009-04-08 11:50:00,30.01,30.05,30.0,30.03,85600.0,20.4607,20.488,20.4539,20.4743,85600.0
2009-04-08 12:00:00,30.03,30.06,30.0,30.05,80200.0,20.4743,20.4948,20.4539,20.488,80200.0
2009-04-08 12:10:00,30.05,30.08,30.0,30.05,108200.0,20.488,20.5084,20.4539,20.488,108200.0
2009-04-08 12:20:00,30.06,30.11,30.04,30.1,95000.0,20.4948,20.5289,20.4811,20.522,95000.0
2009-04-08 12:30:00,30.1,30.11,30.09,30.1,83400.0,20.522,20.5289,20.5152,20.522,83400.0
2009-04-08 12:40:00,30.11,30.22,30.1,30.22,133000.0,20.5289,20.6039,20.522,20.6039,133000.0
2009-04-08 12:50:00,30.22,30.25,30.2,30.24,87000.0,20.6039,20.6243,20.5902,20.6175,87000.0
2009-04-08 13:00:00,30.24,30.25,30.15,30.15,85200.0,20.6175,20.6243,20.5561,20.5561,85200.0
2009-04-08 13:10:00,30.15,30.21,30.13,30.15,116000.0,20.5561,20.597,20.5425,20.5561,116000.0
2009-04-08 13:20:00,30.15,30.16,30.14,30.14,105000.0,20.5561,20.563,20.5493,20.5493,105000.0
2009-04-08 13:30:00,30.14,30.17,30.11,30.11,71000.0,20.5493,20.5698,20.5289,20.5289,71000.0
2009-04-08 13:40:00,30.12,30.17,30.12,30.15,76800.0,20.5357,20.5698,20.5357,20.5561,76800.0
2009-04-08 13:50:00,30.16,30.24,30.14,30.23,270200.0,20.563,20.6175,20.5493,20.6107,270200.0
2009-04-08 14:00:00,30.22,30.24,30.15,30.2,294400.0,20.6039,20.6175,20.5561,20.5902,294400.0
2009-04-08 14:10:00,30.2,30.25,30.16,30.2,122200.0,20.5902,20.6243,20.563,20.5902,122200.0
2009-04-08 14:20:00,30.2,30.23,30.18,30.22,124600.0,20.5902,20.6107,20.5766,20.6039,124600.0
2009-04-08 14:30:00,30.23,30.25,30.16,30.18,172600.0,20.6107,20.6243,20.563,20.5766,172600.0
2009-04-08 14:40:00,30.18,30.2,30.15,30.18,177200.0,20.5766,20.5902,20.5561,20.5766,177200.0
2009-04-08 14:50:00,30.18,30.18,30.08,30.15,214000.0,20.5766,20.5766,20.5084,20.5561,214000.0
2009-04-08 15:00:00,30.15,30.15,30.03,30.03,260000.0,20.5561,20.5561,20.4743,20.4743,260000.0
2009-04-08 15:10:00,30.03,30.04,30.0,30.01,176800.0,20.4743,20.4811,20.4539,20.4607,176800.0
2009-04-08 15:20:00,30.02,30.15,30.02,30.13,199400.0,20.4675,20.5561,20.4675,20.5425,199400.0
2009-04-08 15:30:00,30.13,30.23,30.11,30.14,290800.0,20.5425,20.6107,20.5289,20.5493,290800.0
2009-04-08 15:40:00,30.14,30.25,30.12,30.25,418000.0,20.5493,20.6243,20.5357,20.6243,418000.0
2009-04-08 15:50:00,30.25,30.33,30.24,30.29,489800.0,20.6243,20.6789,20.6175,20.6516,489800.0
2009-04-09 09:30:00,30.42,30.64,30.41,30.49,135000.0,20.7402,20.8902,20.7334,20.7879,135000.0
2009-04-09 09:40:00,30.5,30.55,30.39,30.39,115000.0,20.7948,20.8289,20.7198,20.7198,115000.0
2009-04-09 09:50:00,30.39,30.42,30.31,30.36,229000.0,20.7198,20.7402,20.6652,20.6993,229000.0
2009-04-09 10:00:00,30.35,30.37,30.29,30.32,69200.0,20.6925,20.7061,20.6516,20.672,69200.0
2009-04-09 10:10:00,30.32,30.33,30.25,30.26,100200.0,20.672,20.6789,20.6243,20.6311,100200.0
2009-04-09 10:20:00,30.26,30.27,30.13,30.13,200800.0,20.6311,20.6379,20.5425,20.5425,200800.0
2009-04-09 10:30:00,30.14,30.14,30.09,30.1,186600.0,20.5493,20.5493,20.5152,20.522,186600.0
2009-04-09 10:40:00,30.1,30.1,29.96,29.98,169600.0,20.522,20.522,20.4266,20.4402,169600.0
2009-04-09 10:50:00,29.98,30.04,29.95,29.95,154400.0,20.4402,20.4811,20.4198,20.4198,154400.0
2009-04-09 11:00:00,29.96,29.98,29.93,29.96,79800.0,20.4266,20.4402,20.4061,20.4266,79800.0
2009-04-09 11:10:00,29.96,29.96,29.85,29.85,265200.0,20.4266,20.4266,20.3516,20.3516,265200.0
2009-04-09 11:20:00,29.85,29.85,29.7,29.71,189200.0,20.3516,20.3516,20.2493,20.2561,189200.0
2009-04-09 11:30:00,29.72,29.75,29.68,29.69,191200.0,20.263,20.2834,20.2357,20.2425,191200.0
2009-04-09 11:40:00,29.69,29.73,29.65,29.67,177400.0,20.2425,20.2698,20.2152,20.2289,177400.0
2009-04-09 11:50:00,29.67,29.69,29.58,29.58,234600.0,20.2289,20.2425,20.1675,20.1675,234600.0
2009-04-09 12:00:00,29.59,29.64,29.53,29.64,189600.0,20.1743,20.2084,20.1334,20.2084,189600.0
2009-04-09 12:10:00,29.64,29.67,29.59,29.63,149800.0,20.2084,20.2289,20.1743,20.2016,149800.0
2009-04-09 12:20:00,29.64,29.66,29.52,29.57,194000.0,20.2084,20.2221,20.1266,20.1607,194000.0
2009-04-09 12:30:00,29.57,29.59,29.52,29.56,104600.0,20.1607,20.1743,20.1266,20.1539,104600.0
2009-04-09 12:40:00,29.57,29.64,29.56,29.57,255600.0,20.1607,20.2084,20.1539,20.1607,255600.0
2009-04-09 12:50:00,29.57,29.57,29.5,29.5,104000.0,20.1607,20.1607,20.113,20.113,104000.0
2009-04-09 13:00:00,29.5,29.58,29.5,29.55,78400.0,20.113,20.1675,20.113,20.1471,78400.0
2009-04-09 13:10:00,29.55,29.55,29.52,29.52,64200.0,20.1471,20.1471,20.1266,20.1266,64200.0
2009-04-09 13:20:00,29.52,29.53,29.5,29.5,102000.0,20.1266,20.1334,20.113,20.113,102000.0
2009-04-09 13:30:00,29.5,29.52,29.5,29.52,91600.0,20.113,20.1266,20.113,20.1266,91600.0
2009-04-09 13:40:00,29.52,29.53,29.51,29.52,102600.0,20.1266,20.1334,20.1198,20.1266,102600.0
2009-04-09 13:50:00,29.51,29.54,29.51,29.53,99800.0,20.1198,20.1402,20.1198,20.1334,99800.0
2009-04-09 14:00:00,29.54,29.57,29.5,29.55,159400.0,20.1402,20.1607,20.113,20.1471,159400.0
2009-04-09 14:10:00,29.55,29.56,29.43,29.47,334400.0,20.1471,20.1539,20.0652,20.0925,334400.0
2009-04-09 14:20:00,29.47,29.57,29.43,29.57,318000.0,20.0925,20.1607,20.0652,20.1607,318000.0
2009-04-09 14:30:00,29.57,29.67,29.57,29.66,348400.0,20.1607,20.2289,20.1607,20.2221,348400.0
2009-04-09 14:40:00,29.66,29.78,29.64,29.76,249400.0,20.2221,20.3039,20.2084,20.2902,249400.0
2009-04-09 14:50:00,29.75,29.78,29.73,29.75,169000.0,20.2834,20.3039,20.2698,20.2834,169000.0
2009-04-09 15:00:00,29.75,29.8,29.75,29.79,155000.0,20.2834,20.3175,20.2834,20.3107,155000.0
2009-04-09 15:10:00,29.79,29.83,29.75,29.83,141600.0,20.3107,20.338,20.2834,20.338,141600.0
2009-04-09 15:20:00,29.83,29.83,29.74,29.8,254000.0,20.338,20.338,20.2766,20.3175,254000.0
2009-04-09 15:30:00,29.8,29.8,29.68,29.71,191800.0,20.3175,20.3175,20.2357,20.2561,191800.0
2009-04-09 15:40:00,29.71,29.74,29.65,29.73,279400.0,20.2561,20.2766,20.2152,20.2698,279400.0
2009-04-09 15:50:00,29.73,29.9,29.71,29.9,851600.0,20.2698,20.3857,20.2561,20.3857,851600.0
2009-04-13 09:30:00,29.9,29.9,29.48,29.61,255200.0,20.3857,20.3857,20.0993,20.188,255200.0
2009-04-13 09:40:00,29.6,29.63,29.52,29.57,67200.0,20.1811,20.2016,20.1266,20.1607,67200.0
2009-04-13 09:50:00,29.56,29.73,29.55,29.6,178200.0,20.1539,20.2698,20.1471,20.1811,178200.0
2009-04-13 10:00:00,29.6,29.61,29.49,29.51,106400.0,20.1811,20.188,20.1061,20.1198,106400.0
2009-04-13 10:10:00,29.51,29.52,29.43,29.46,181800.0,20.1198,20.1266,20.0652,20.0857,181800.0
2009-04-13 10:20:00,29.46,29.5,29.4,29.4,96000.0,20.0857,20.113,20.0448,20.0448,96000.0
2009-04-13 10:30:00,29.4,29.47,29.38,29.39,117000.0,20.0448,20.0925,20.0311,20.038,117000.0
2009-04-13 10:40:00,29.38,29.46,29.35,29.46,257400.0,20.0311,20.0857,20.0107,20.0857,257400.0
2009-04-13 10:50:00,29.46,29.5,29.39,29.42,168200.0,20.0857,20.113,20.038,20.0584,168200.0
2009-04-13 11:00:00,29.42,29.56,29.39,29.56,181400.0,20.0584,20.1539,20.038,20.1539,181400.0
2009-04-13 11:10:00,29.56,29.56,29.47,29.48,466600.0,20.1539,20.1539,20.0925,20.0993,466600.0
2009-04-13 11:20:00,29.48,29.49,29.41,29.45,72800.0,20.0993,20.1061,20.0516,20.0789,72800.0
2009-04-13 11:30:00,29.45,29.49,29.43,29.45,73200.0,20.0789,20.1061,20.0652,20.0789,73200.0
2009-04-13 11:40:00,29.45,29.48,29.43,29.48,92600.0,20.0789,20.0993,20.0652,20.0993,92600.0
2009-04-13 11:50:00,29.48,29.48,29.43,29.45,78000.0,20.0993,20.0993,20.0652,20.0789,78000.0
2009-04-13 12:00:00,29.45,29.46,29.4,29.42,110600.0,20.0789,20.0857,20.0448,20.0584,110600.0
2009-04-13 12:10:00,29.42,29.43,29.4,29.42,107000.0,20.0584,20.0652,20.0448,20.0584,107000.0
2009-04-13 12:20:00,29.42,29.43,29.35,29.35,66800.0,20.0584,20.0652,20.0107,20.0107,66800.0
2009-04-13 12:30:00,29.36,29.36,29.31,29.31,86800.0,20.0175,20.0175,19.9834,19.9834,86800.0
2009-04-13 12:40:00,29.31,29.31,29.19,29.2,297600.0,19.9834,19.9834,19.9016,19.9084,297600.0
2009-04-13 12:50:00,29.2,29.22,29.15,29.18,262200.0,19.9084,19.9221,19.8743,19.8948,262200.0
2009-04-13 13:00:00,29.18,29.2,29.14,29.18,139800.0,19.8948,19.9084,19.8675,19.8948,139800.0
2009-04-13 13:10:00,29.18,29.26,29.18,29.24,112400.0,19.8948,19.9493,19.8948,19.9357,112400.0
2009-04-13 13:20:00,29.24,29.32,29.22,29.23,197600.0,19.9357,19.9902,19.9221,19.9289,197600.0
2009-04-13 13:30:00,29.23,29.25,29.16,29.17,293000.0,19.9289,19.9425,19.8812,19.888,293000.0
2009-04-13 13:40:00,29.17,29.21,29.17,29.2,105800.0,19.888,19.9152,19.888,19.9084,105800.0
2009-04-13 13:50:00,29.2,29.2,29.16,29.17,126800.0,19.9084,19.9084,19.8812,19.888,126800.0
2009-04-13 14:00:00,29.17,29.19,29.13,29.18,367000.0,19.888,19.9016,19.8607,19.8948,367000.0
2009-04-13 14:10:00,29.18,29.2,29.15,29.19,152400.0,19.8948,19.9084,19.8743,19.9016,152400.0
2009-04-13 14:20:00,29.2,29.3,29.2,29.28,173400.0,19.9084,19.9766,19.9084,19.963,173400.0
2009-04-13 14:30:00,29.28,29.32,29.28,29.28,158000.0,19.963,19.9902,19.963,19.963,158000.0
2009-04-13 14:40:00,29.29,29.31,29.25,29.28,136000.0,19.9698,19.9834,19.9425,19.963,136000.0
2009-04-13 14:50:00,29.28,29.32,29.25,29.25,104400.0,19.963,19.9902,19.9425,19.9425,104400.0
2009-04-13 15:00:00,29.25,29.3,29.21,29.24,168800.0,19.9425,19.9766,19.9152,19.9357,168800.0
2009-04-13 15:10:00,29.25,29.25,29.21,29.24,178200.0,19.9425,19.9425,19.9152,19.9357,178200.0
2009-04-13 15:20:00,29.23,29.3,29.22,29.28,189800.0,19.9289,19.9766,19.9221,19.963,189800.0
2009-04-13 15:30:00,29.28,29.32,29.27,29.29,209200.0,19.963,19.9902,19.9562,19.9698,209200.0
2009-04-13 15:40:00,29.3,29.36,29.28,29.34,270400.0,19.9766,20.0175,19.963,20.0039,270400.0
2009-04-13 15:50:00,29.34,29.35,29.21,29.21,477400.0,20.0039,20.0107,19.9152,19.9152,477400.0
2009-04-14 09:30:00,29.23,29.23,28.96,28.97,316800.0,19.9289,19.9289,19.7448,19.7516,316800.0
2009-04-14 09:40:00,28.97,28.97,28.75,28.89,249600.0,19.7516,19.7516,19.6016,19.6971,249600.0
2009-04-14 09:50:00,28.89,28.91,28.84,28.9,140600.0,19.6971,19.7107,19.663,19.7039,140600.0
2009-04-14 10:00:00,28.89,28.93,28.83,28.88,152200.0,19.6971,19.7243,19.6562,19.6903,152200.0
2009-04-14 10:10:00,28.88,28.91,28.83,28.89,156000.0,19.6903,19.7107,19.6562,19.6971,156000.0
2009-04-14 10:20:00,28.88,28.93,28.88,28.91,187400.0,19.6903,19.7243,19.6903,19.7107,187400.0
2009-04-14 10:30:00,28.91,28.95,28.87,28.88,144600.0,19.7107,19.738,19.6834,19.6903,144600.0
2009-04-14 10:40:00,28.86,28.88,28.84,28.84,93400.0,19.6766,19.6903,19.663,19.663,93400.0
2009-04-14 10:50:00,28.84,28.84,28.76,28.77,93000.0,19.663,19.663,19.6084,19.6153,93000.0
2009-04-14 11:00:00,28.76,28.86,28.75,28.82,238800.0,19.6084,19.6766,19.6016,19.6493,238800.0
2009-04-14 11:10:00,28.82,28.82,28.75,28.79,207400.0,19.6493,19.6493,19.6016,19.6289,207400.0
2009-04-14 11:20:00,28.79,28.85,28.77,28.83,126000.0,19.6289,19.6698,19.6153,19.6562,126000.0
2009-04-14 11:30:00,28.84,28.93,28.84,28.9,138800.0,19.663,19.7243,19.663,19.7039,138800.0
2009-04-14 11:40:00,28.9,28.92,28.88,28.9,110400.0,19.7039,19.7175,19.6903,19.7039,110400.0
2009-04-14 11:50:00,28.9,28.91,28.81,28.82,186800.0,19.7039,19.7107,19.6425,19.6493,186800.0
2009-04-14 12:00:00,28.82,28.83,28.78,28.81,122800.0,19.6493,19.6562,19.6221,19.6425,122800.0
2009-04-14 12:10:00,28.81,28.83,28.8,28.81,90600.0,19.6425,19.6562,19.6357,19.6425,90600.0
2009-04-14 12:20:00,28.81,28.81,28.78,28.8,160400.0,19.6425,19.6425,19.6221,19.6357,160400.0
2009-04-14 12:30:00,28.8,28.82,28.75,28.79,157000.0,19.6357,19.6493,19.6016,19.6289,157000.0
2009-04-14 12:40:00,28.79,28.8,28.72,28.75,132400.0,19.6289,19.6357,19.5812,19.6016,132400.0
2009-04-14 12:50:00,28.75,28.75,28.72,28.73,78000.0,19.6016,19.6016,19.5812,19.588,78000.0
2009-04-14 13:00:00,28.73,28.75,28.72,28.75,84400.0,19.588,19.6016,19.5812,19.6016,84400.0
2009-04-14 13:10:00,28.75,28.78,28.74,28.75,110200.0,19.6016,19.6221,19.5948,19.6016,110200.0
2009-04-14 13:20:00,28.76,28.77,28.74,28.74,149400.0,19.6084,19.6153,19.5948,19.5948,149400.0
2009-04-14 13:30:00,28.74,28.75,28.73,28.73,145800.0,19.5948,19.6016,19.588,19.588,145800.0
2009-04-14 13:40:00,28.73,28.75,28.72,28.73,153400.0,19.588,19.6016,19.5812,19.588,153400.0
2009-04-14 13:50:00,28.73,28.77,28.73,28.77,133000.0,19.588,19.6153,19.588,19.6153,133000.0
2009-04-14 14:00:00,28.77,28.82,28.76,28.8,203600.0,19.6153,19.6493,19.6084,19.6357,203600.0
2009-04-14 14:10:00,28.8,28.81,28.77,28.8,178600.0,19.6357,19.6425,19.6153,19.6357,178600.0
2009-04-14 14:20:00,28.81,28.83,28.79,28.83,165400.0,19.6425,19.6562,19.6289,19.6562,165400.0
2009-04-14 14:30:00,28.83,28.84,28.8,28.81,147000.0,19.6562,19.663,19.6357,19.6425,147000.0
2009-04-14 14:40:00,28.81,28.82,28.76,28.78,90400.0,19.6425,19.6493,19.6084,19.6221,90400.0
2009-04-14 14:50:00,28.78,28.79,28.74,28.77,135800.0,19.6221,19.6289,19.5948,19.6153,135800.0
2009-04-14 15:00:00,28.77,28.8,28.72,28.73,165000.0,19.6153,19.6357,19.5812,19.588,165000.0
2009-04-14 15:10:00,28.72,28.74,28.65,28.67,242600.0,19.5812,19.5948,19.5334,19.5471,242600.0
2009-04-14 15:20:00,28.67,28.71,28.6,28.6,234000.0,19.5471,19.5743,19.4993,19.4993,234000.0
2009-04-14 15:30:00,28.6,28.7,28.59,28.68,369400.0,19.4993,19.5675,19.4925,19.5539,369400.0
2009-04-14 15:40:00,28.68,28.78,28.65,28.75,415000.0,19.5539,19.6221,19.5334,19.6016,415000.0
2009-04-14 15:50:00,28.74,28.79,28.64,28.67,687800.0,19.5948,19.6289,19.5266,19.5471,687800.0
2009-04-15 09:30:00,28.58,28.88,28.58,28.84,249200.0,19.4857,19.6903,19.4857,19.663,249200.0
2009-04-15 09:40:00,28.82,28.89,28.78,28.79,179600.0,19.6493,19.6971,19.6221,19.6289,179600.0
2009-04-15 09:50:00,28.78,28.83,28.75,28.82,133400.0,19.6221,19.6562,19.6016,19.6493,133400.0
2009-04-15 10:00:00,28.82,28.9,28.8,28.86,165800.0,19.6493,19.7039,19.6357,19.6766,165800.0
2009-04-15 10:10:00,28.86,28.88,28.79,28.87,235400.0,19.6766,19.6903,19.6289,19.6834,235400.0
2009-04-15 10:20:00,28.87,28.92,28.81,28.81,261400.0,19.6834,19.7175,19.6425,19.6425,261400.0
2009-04-15 10:30:00,28.81,28.86,28.8,28.85,351000.0,19.6425,19.6766,19.6357,19.6698,351000.0
2009-04-15 10:40:00,28.85,28.86,28.81,28.83,131200.0,19.6698,19.6766,19.6425,19.6562,131200.0
2009-04-15 10:50:00,28.83,28.89,28.78,28.84,139400.0,19.6562,19.6971,19.6221,19.663,139400.0
2009-04-15 11:00:00,28.84,28.91,28.84,28.85,272000.0,19.663,19.7107,19.663,19.6698,272000.0
2009-04-15 11:10:00,28.85,28.86,28.82,28.85,235800.0,19.6698,19.6766,19.6493,19.6698,235800.0
2009-04-15 11:20:00,28.85,28.86,28.8,28.8,211800.0,19.6698,19.6766,19.6357,19.6357,211800.0
2009-04-15 11:30:00,28.8,28.86,28.77,28.78,61600.0,19.6357,19.6766,19.6153,19.6221,61600.0
2009-04-15 11:40:00,28.79,28.81,28.74,28.81,116800.0,19.6289,19.6425,19.5948,19.6425,116800.0
2009-04-15 11:50:00,28.81,28.82,28.75,28.75,94400.0,19.6425,19.6493,19.6016,19.6016,94400.0
2009-04-15 12:00:00,28.75,28.78,28.74,28.77,101000.0,19.6016,19.6221,19.5948,19.6153,101000.0
2009-04-15 12:10:00,28.76,28.79,28.75,28.79,90000.0,19.6084,19.6289,19.6016,19.6289,90000.0
2009-04-15 12:20:00,28.79,28.82,28.77,28.8,112600.0,19.6289,19.6493,19.6153,19.6357,112600.0
2009-04-15 12:30:00,28.8,28.81,28.79,28.81,42200.0,19.6357,19.6425,19.6289,19.6425,42200.0
2009-04-15 12:40:00,28.81,28.84,28.8,28.84,74800.0,19.6425,19.663,19.6357,19.663,74800.0
2009-04-15 12:50:00,28.84,28.85,28.84,28.85,66600.0,19.663,19.6698,19.663,19.6698,66600.0
2009-04-15 13:00:00,28.85,28.87,28.8,28.82,171400.0,19.6698,19.6834,19.6357,19.6493,171400.0
2009-04-15 13:10:00,28.82,28.88,28.82,28.86,443600.0,19.6493,19.6903,19.6493,19.6766,443600.0
2009-04-15 13:20:00,28.86,28.92,28.86,28.9,102600.0,19.6766,19.7175,19.6766,19.7039,102600.0
2009-04-15 13:30:00,28.9,28.94,28.89,28.92,121600.0,19.7039,19.7312,19.6971,19.7175,121600.0
2009-04-15 13:40:00,28.91,28.93,28.86,28.89,208800.0,19.7107,19.7243,19.6766,19.6971,208800.0
2009-04-15 13:50:00,28.9,28.91,28.87,28.9,135800.0,19.7039,19.7107,19.6834,19.7039,135800.0
2009-04-15 14:00:00,28.89,28.93,28.83,28.92,187400.0,19.6971,19.7243,19.6562,19.7175,187400.0
2009-04-15 14:10:00,28.92,28.93,28.86,28.87,110800.0,19.7175,19.7243,19.6766,19.6834,110800.0
2009-04-15 14:20:00,28.86,28.91,28.82,28.89,288200.0,19.6766,19.7107,19.6493,19.6971,288200.0
2009-04-15 14:30:00,28.88,28.95,28.86,28.88,135600.0,19.6903,19.738,19.6766,19.6903,135600.0
2009-04-15 14:40:00,28.89,28.93,28.85,28.91,94400.0,19.6971,19.7243,19.6698,19.7107,94400.0
2009-04-15 14:50:00,28.92,28.95,28.85,28.91,181400.0,19.7175,19.738,19.6698,19.7107,181400.0
2009-04-15 15:00:00,28.91,28.97,28.88,28.92,235800.0,19.7107,19.7516,19.6903,19.7175,235800.0
2009-04-15 15:10:00,28.91,29.03,28.9,28.99,334800.0,19.7107,19.7925,19.7039,19.7652,334800.0
2009-04-15 15:20:00,28.99,29.0,28.92,28.95,235000.0,19.7652,19.7721,19.7175,19.738,235000.0
2009-04-15 15:30:00,28.95,28.97,28.89,28.92,208400.0,19.738,19.7516,19.6971,19.7175,208400.0
2009-04-15 15:40:00,28.93,28.97,28.85,28.88,215800.0,19.7243,19.7516,19.6698,19.6903,215800.0
2009-04-15 15:50:00,28.89,29.0,28.86,28.98,426800.0,19.6971,19.7721,19.6766,19.7584,426800.0
2009-04-16 09:30:00,29.2,29.29,29.08,29.28,308600.0,19.9084,19.9698,19.8266,19.963,308600.0
2009-04-16 09:40:00,29.29,29.29,29.2,29.24,261000.0,19.9698,19.9698,19.9084,19.9357,261000.0
2009-04-16 09:50:00,29.24,29.34,29.21,29.26,201800.0,19.9357,20.0039,19.9152,19.9493,201800.0
2009-04-16 10:00:00,29.27,29.33,29.17,29.19,388000.0,19.9562,19.9971,19.888,19.9016,388000.0
2009-04-16 10:10:00,29.19,29.27,29.16,29.27,304000.0,19.9016,19.9562,19.8812,19.9562,304000.0
2009-04-16 10:20:00,29.27,29.36,29.27,29.32,254800.0,19.9562,20.0175,19.9562,19.9902,254800.0
2009-04-16 10:30:00,29.32,29.37,29.32,29.35,142800.0,19.9902,20.0243,19.9902,20.0107,142800.0
2009-04-16 10:40:00,29.35,29.38,29.32,29.38,125400.0,20.0107,20.0311,19.9902,20.0311,125400.0
2009-04-16 10:50:00,29.38,29.43,29.37,29.43,149200.0,20.0311,20.0652,20.0243,20.0652,149200.0
2009-04-16 11:00:00,29.43,29.45,29.4,29.45,128400.0,20.0652,20.0789,20.0448,20.0789,128400.0
2009-04-16 11:10:00,29.45,29.48,29.38,29.48,151400.0,20.0789,20.0993,20.0311,20.0993,151400.0
2009-04-16 11:20:00,29.48,29.54,29.47,29.54,142000.0,20.0993,20.1402,20.0925,20.1402,142000.0
2009-04-16 11:30:00,29.54,29.62,29.53,29.59,200000.0,20.1402,20.1948,20.1334,20.1743,200000.0
2009-04-16 11:40:00,29.59,29.66,29.57,29.66,168000.0,20.1743,20.2221,20.1607,20.2221,168000.0
2009-04-16 11:50:00,29.66,29.7,29.65,29.7,122600.0,20.2221,20.2493,20.2152,20.2493,122600.0
2009-04-16 12:00:00,29.7,29.76,29.68,29.74,181400.0,20.2493,20.2902,20.2357,20.2766,181400.0
2009-04-16 12:10:00,29.74,29.75,29.65,29.67,128600.0,20.2766,20.2834,20.2152,20.2289,128600.0
2009-04-16 12:20:00,29.67,29.7,29.66,29.68,83200.0,20.2289,20.2493,20.2221,20.2357,83200.0
2009-04-16 12:30:00,29.68,29.68,29.64,29.66,111600.0,20.2357,20.2357,20.2084,20.2221,111600.0
2009-04-16 12:40:00,29.66,29.66,29.61,29.63,74800.0,20.2221,20.2221,20.188,20.2016,74800.0
2009-04-16 12:50:00,29.63,29.68,29.63,29.65,150200.0,20.2016,20.2357,20.2016,20.2152,150200.0
2009-04-16 13:00:00,29.65,29.66,29.54,29.57,122400.0,20.2152,20.2221,20.1402,20.1607,122400.0
2009-04-16 13:10:00,29.57,29.57,29.48,29.52,119200.0,20.1607,20.1607,20.0993,20.1266,119200.0
2009-04-16 13:20:00,29.52,29.56,29.5,29.54,75000.0,20.1266,20.1539,20.113,20.1402,75000.0
2009-04-16 13:30:00,29.54,29.56,29.5,29.56,131000.0,20.1402,20.1539,20.113,20.1539,131000.0
2009-04-16 13:40:00,29.56,29.59,29.44,29.44,139600.0,20.1539,20.1743,20.0721,20.0721,139600.0
2009-04-16 13:50:00,29.43,29.51,29.43,29.5,157600.0,20.0652,20.1198,20.0652,20.113,157600.0
2009-04-16 14:00:00,29.5,29.51,29.49,29.5,109200.0,20.113,20.1198,20.1061,20.113,109200.0
2009-04-16 14:10:00,29.5,29.52,29.48,29.5,239000.0,20.113,20.1266,20.0993,20.113,239000.0
2009-04-16 14:20:00,29.5,29.51,29.46,29.5,155000.0,20.113,20.1198,20.0857,20.113,155000.0
2009-04-16 14:30:00,29.5,29.51,29.47,29.48,306000.0,20.113,20.1198,20.0925,20.0993,306000.0
2009-04-16 14:40:00,29.48,29.5,29.46,29.48,317000.0,20.0993,20.113,20.0857,20.0993,317000.0
2009-04-16 14:50:00,29.48,29.54,29.48,29.5,184800.0,20.0993,20.1402,20.0993,20.113,184800.0
2009-04-16 15:00:00,29.5,29.66,29.5,29.63,176400.0,20.113,20.2221,20.113,20.2016,176400.0
2009-04-16 15:10:00,29.63,29.66,29.62,29.63,222800.0,20.2016,20.2221,20.1948,20.2016,222800.0
2009-04-16 15:20:00,29.63,29.66,29.6,29.66,289600.0,20.2016,20.2221,20.1811,20.2221,289600.0
2009-04-16 15:30:00,29.65,29.67,29.62,29.65,239600.0,20.2152,20.2289,20.1948,20.2152,239600.0
2009-04-16 15:40:00,29.64,29.66,29.61,29.63,484600.0,20.2084,20.2221,20.188,20.2016,484600.0
2009-04-16 15:50:00,29.63,29.66,29.58,29.6,599000.0,20.2016,20.2221,20.1675,20.1811,599000.0
2009-04-17 09:30:00,29.74,30.03,29.46,29.75,1441600.0,20.2766,20.4743,20.0857,20.2834,1441600.0
2009-04-17 09:40:00,29.75,29.83,29.73,29.79,296000.0,20.2834,20.338,20.2698,20.3107,296000.0
2009-04-17 09:50:00,29.8,30.01,29.79,30.0,301800.0,20.3175,20.4607,20.3107,20.4539,301800.0
2009-04-17 10:00:00,30.0,30.11,29.96,29.96,229200.0,20.4539,20.5289,20.4266,20.4266,229200.0
2009-04-17 10:10:00,29.96,30.0,29.9,29.97,99800.0,20.4266,20.4539,20.3857,20.4334,99800.0
2009-04-17 10:20:00,29.97,30.05,29.94,30.03,161000.0,20.4334,20.488,20.413,20.4743,161000.0
2009-04-17 10:30:00,30.03,30.16,30.02,30.14,299000.0,20.4743,20.563,20.4675,20.5493,299000.0
2009-04-17 10:40:00,30.14,30.17,30.11,30.14,203000.0,20.5493,20.5698,20.5289,20.5493,203000.0
2009-04-17 10:50:00,30.14,30.16,30.11,30.14,111800.0,20.5493,20.563,20.5289,20.5493,111800.0
2009-04-17 11:00:00,30.15,30.15,30.05,30.09,272000.0,20.5561,20.5561,20.488,20.5152,272000.0
2009-04-17 11:10:00,30.1,30.1,30.04,30.05,117800.0,20.522,20.522,20.4811,20.488,117800.0
2009-04-17 11:20:00,30.05,30.06,30.01,30.04,152200.0,20.488,20.4948,20.4607,20.4811,152200.0
2009-04-17 11:30:00,30.04,30.1,30.04,30.08,156600.0,20.4811,20.522,20.4811,20.5084,156600.0
2009-04-17 11:40:00,30.08,30.12,30.05,30.11,96400.0,20.5084,20.5357,20.488,20.5289,96400.0
2009-04-17 11:50:00,30.11,30.15,30.08,30.11,94000.0,20.5289,20.5561,20.5084,20.5289,94000.0
2009-04-17 12:00:00,30.11,30.14,30.09,30.13,65400.0,20.5289,20.5493,20.5152,20.5425,65400.0
2009-04-17 12:10:00,30.13,30.14,30.1,30.13,92600.0,20.5425,20.5493,20.522,20.5425,92600.0
2009-04-17 12:20:00,30.14,30.18,30.13,30.16,152000.0,20.5493,20.5766,20.5425,20.563,152000.0
2009-04-17 12:30:00,30.16,30.16,30.08,30.09,70000.0,20.563,20.563,20.5084,20.5152,70000.0
2009-04-17 12:40:00,30.09,30.2,30.08,30.2,117800.0,20.5152,20.5902,20.5084,20.5902,117800.0
2009-04-17 12:50:00,30.2,30.25,30.17,30.24,95000.0,20.5902,20.6243,20.5698,20.6175,95000.0
2009-04-17 13:00:00,30.24,30.3,30.22,30.29,135400.0,20.6175,20.6584,20.6039,20.6516,135400.0
2009-04-17 13:10:00,30.29,30.33,30.25,30.28,138800.0,20.6516,20.6789,20.6243,20.6448,138800.0
2009-04-17 13:20:00,30.29,30.31,30.26,30.29,85600.0,20.6516,20.6652,20.6311,20.6516,85600.0
2009-04-17 13:30:00,30.3,30.31,30.21,30.24,223400.0,20.6584,20.6652,20.597,20.6175,223400.0
2009-04-17 13:40:00,30.25,30.28,30.24,30.25,110800.0,20.6243,20.6448,20.6175,20.6243,110800.0
2009-04-17 13:50:00,30.25,30.26,30.23,30.23,148800.0,20.6243,20.6311,20.6107,20.6107,148800.0
2009-04-17 14:00:00,30.24,30.41,30.23,30.41,270400.0,20.6175,20.7334,20.6107,20.7334,270400.0
2009-04-17 14:10:00,30.41,30.52,30.4,30.49,361000.0,20.7334,20.8084,20.7266,20.7879,361000.0
2009-04-17 14:20:00,30.5,30.51,30.48,30.5,231400.0,20.7948,20.8016,20.7811,20.7948,231400.0
2009-04-17 14:30:00,30.51,30.61,30.49,30.61,326800.0,20.8016,20.8698,20.7879,20.8698,326800.0
2009-04-17 14:40:00,30.61,30.66,30.58,30.58,290400.0,20.8698,20.9038,20.8493,20.8493,290400.0
2009-04-17 14:50:00,30.59,30.59,30.49,30.55,375600.0,20.8561,20.8561,20.7879,20.8289,375600.0
2009-04-17 15:00:00,30.56,30.58,30.51,30.53,176800.0,20.8357,20.8493,20.8016,20.8152,176800.0
2009-04-17 15:10:00,30.53,30.59,30.53,30.53,186200.0,20.8152,20.8561,20.8152,20.8152,186200.0
2009-04-17 15:20:00,30.53,30.58,30.47,30.56,206800.0,20.8152,20.8493,20.7743,20.8357,206800.0
2009-04-17 15:30:00,30.57,30.57,30.52,30.54,213200.0,20.8425,20.8425,20.8084,20.822,213200.0
2009-04-17 15:40:00,30.55,30.56,30.43,30.45,396400.0,20.8289,20.8357,20.747,20.7607,396400.0
2009-04-17 15:50:00,30.45,30.49,30.34,30.38,663000.0,20.7607,20.7879,20.6857,20.7129,663000.0
2009-04-20 09:30:00,30.3,30.53,30.11,30.26,233600.0,20.6584,20.8152,20.5289,20.6311,233600.0
2009-04-20 09:40:00,30.27,30.49,30.27,30.47,120000.0,20.6379,20.7879,20.6379,20.7743,120000.0
2009-04-20 09:50:00,30.46,30.57,30.43,30.5,134800.0,20.7675,20.8425,20.747,20.7948,134800.0
2009-04-20 10:00:00,30.49,30.5,30.34,30.34,198600.0,20.7879,20.7948,20.6857,20.6857,198600.0
2009-04-20 10:10:00,30.35,30.43,30.33,30.39,175800.0,20.6925,20.747,20.6789,20.7198,175800.0
2009-04-20 10:20:00,30.39,30.49,30.38,30.38,81800.0,20.7198,20.7879,20.7129,20.7129,81800.0
2009-04-20 10:30:00,30.38,30.46,30.35,30.45,123600.0,20.7129,20.7675,20.6925,20.7607,123600.0
2009-04-20 10:40:00,30.43,30.46,30.35,30.35,104200.0,20.747,20.7675,20.6925,20.6925,104200.0
2009-04-20 10:50:00,30.36,30.4,30.33,30.36,110400.0,20.6993,20.7266,20.6789,20.6993,110400.0
2009-04-20 11:00:00,30.36,30.4,30.35,30.39,104600.0,20.6993,20.7266,20.6925,20.7198,104600.0
2009-04-20 11:10:00,30.39,30.42,30.36,30.41,76000.0,20.7198,20.7402,20.6993,20.7334,76000.0
2009-04-20 11:20:00,30.4,30.42,30.38,30.39,116400.0,20.7266,20.7402,20.7129,20.7198,116400.0
2009-04-20 11:30:00,30.39,30.41,30.33,30.35,148800.0,20.7198,20.7334,20.6789,20.6925,148800.0
2009-04-20 11:40:00,30.35,30.35,30.31,30.34,83400.0,20.6925,20.6925,20.6652,20.6857,83400.0
2009-04-20 11:50:00,30.34,30.35,30.29,30.3,76400.0,20.6857,20.6925,20.6516,20.6584,76400.0
2009-04-20 12:00:00,30.3,30.33,30.27,30.29,89600.0,20.6584,20.6789,20.6379,20.6516,89600.0
2009-04-20 12:10:00,30.29,30.31,30.26,30.3,76800.0,20.6516,20.6652,20.6311,20.6584,76800.0
2009-04-20 12:20:00,30.3,30.32,30.28,30.29,96800.0,20.6584,20.672,20.6448,20.6516,96800.0
2009-04-20 12:30:00,30.29,30.35,30.28,30.33,70800.0,20.6516,20.6925,20.6448,20.6789,70800.0
2009-04-20 12:40:00,30.33,30.35,30.3,30.33,64800.0,20.6789,20.6925,20.6584,20.6789,64800.0
2009-04-20 12:50:00,30.34,30.37,30.31,30.36,63800.0,20.6857,20.7061,20.6652,20.6993,63800.0
2009-04-20 13:00:00,30.36,30.36,30.29,30.3,63600.0,20.6993,20.6993,20.6516,20.6584,63600.0
2009-04-20 13:10:00,30.29,30.3,30.25,30.27,57000.0,20.6516,20.6584,20.6243,20.6379,57000.0
2009-04-20 13:20:00,30.26,30.28,30.25,30.25,82600.0,20.6311,20.6448,20.6243,20.6243,82600.0
2009-04-20 13:30:00,30.25,30.28,30.25,30.27,102600.0,20.6243,20.6448,20.6243,20.6379,102600.0
2009-04-20 13:40:00,30.28,30.28,30.26,30.27,72400.0,20.6448,20.6448,20.6311,20.6379,72400.0
2009-04-20 13:50:00,30.26,30.29,30.25,30.27,80800.0,20.6311,20.6516,20.6243,20.6379,80800.0
2009-04-20 14:00:00,30.27,30.27,30.24,30.26,128600.0,20.6379,20.6379,20.6175,20.6311,128600.0
2009-04-20 14:10:00,30.26,30.3,30.24,30.29,96800.0,20.6311,20.6584,20.6175,20.6516,96800.0
2009-04-20 14:20:00,30.28,30.33,30.25,30.32,146000.0,20.6448,20.6789,20.6243,20.672,146000.0
2009-04-20 14:30:00,30.32,30.34,30.27,30.3,127600.0,20.672,20.6857,20.6379,20.6584,127600.0
2009-04-20 14:40:00,30.31,30.37,30.3,30.36,134800.0,20.6652,20.7061,20.6584,20.6993,134800.0
2009-04-20 14:50:00,30.36,30.36,30.28,30.29,115200.0,20.6993,20.6993,20.6448,20.6516,115200.0
2009-04-20 15:00:00,30.29,30.32,30.27,30.31,136800.0,20.6516,20.672,20.6379,20.6652,136800.0
2009-04-20 15:10:00,30.3,30.32,30.25,30.27,115000.0,20.6584,20.672,20.6243,20.6379,115000.0
2009-04-20 15:20:00,30.27,30.33,30.24,30.29,193400.0,20.6379,20.6789,20.6175,20.6516,193400.0
2009-04-20 15:30:00,30.29,30.35,30.29,30.29,283600.0,20.6516,20.6925,20.6516,20.6516,283600.0
2009-04-20 15:40:00,30.29,30.38,30.27,30.3,355400.0,20.6516,20.7129,20.6379,20.6584,355400.0
2009-04-20 15:50:00,30.29,30.31,30.19,30.23,578400.0,20.6516,20.6652,20.5834,20.6107,578400.0
2009-04-21 09:30:00,30.08,30.67,30.08,30.48,345600.0,20.5084,20.9107,20.5084,20.7811,345600.0
2009-04-21 09:40:00,30.43,30.51,30.27,30.28,196200.0,20.747,20.8016,20.6379,20.6448,196200.0
2009-04-21 09:50:00,30.28,30.28,30.14,30.14,317800.0,20.6448,20.6448,20.5493,20.5493,317800.0
2009-04-21 10:00:00,30.15,30.3,30.13,30.27,173600.0,20.5561,20.6584,20.5425,20.6379,173600.0
2009-04-21 10:10:00,30.27,30.33,30.25,30.3,165800.0,20.6379,20.6789,20.6243,20.6584,165800.0
2009-04-21 10:20:00,30.3,30.38,30.3,30.38,114600.0,20.6584,20.7129,20.6584,20.7129,114600.0
2009-04-21 10:30:00,30.38,30.42,30.34,30.36,165400.0,20.7129,20.7402,20.6857,20.6993,165400.0
2009-04-21 10:40:00,30.36,30.36,30.25,30.29,186000.0,20.6993,20.6993,20.6243,20.6516,186000.0
2009-04-21 10:50:00,30.29,30.3,30.23,30.24,142600.0,20.6516,20.6584,20.6107,20.6175,142600.0
2009-04-21 11:00:00,30.24,30.25,30.11,30.11,239600.0,20.6175,20.6243,20.5289,20.5289,239600.0
2009-04-21 11:10:00,30.11,30.16,30.1,30.16,109200.0,20.5289,20.563,20.522,20.563,109200.0
2009-04-21 11:20:00,30.16,30.21,30.12,30.18,90200.0,20.563,20.597,20.5357,20.5766,90200.0
2009-04-21 11:30:00,30.18,30.26,30.18,30.18,54000.0,20.5766,20.6311,20.5766,20.5766,54000.0
2009-04-21 11:40:00,30.2,30.29,30.19,30.28,92000.0,20.5902,20.6516,20.5834,20.6448,92000.0
2009-04-21 11:50:00,30.27,30.28,30.22,30.24,57000.0,20.6379,20.6448,20.6039,20.6175,57000.0
2009-04-21 12:00:00,30.25,30.27,30.15,30.15,73000.0,20.6243,20.6379,20.5561,20.5561,73000.0
2009-04-21 12:10:00,30.15,30.18,30.11,30.16,58400.0,20.5561,20.5766,20.5289,20.563,58400.0
2009-04-21 12:20:00,30.16,30.2,30.11,30.14,45600.0,20.563,20.5902,20.5289,20.5493,45600.0
2009-04-21 12:30:00,30.14,30.16,30.1,30.1,64800.0,20.5493,20.563,20.522,20.522,64800.0
2009-04-21 12:40:00,30.1,30.13,30.05,30.07,94600.0,20.522,20.5425,20.488,20.5016,94600.0
2009-04-21 12:50:00,30.08,30.11,30.06,30.09,67800.0,20.5084,20.5289,20.4948,20.5152,67800.0
2009-04-21 13:00:00,30.09,30.13,30.08,30.09,52600.0,20.5152,20.5425,20.5084,20.5152,52600.0
2009-04-21 13:10:00,30.09,30.13,30.09,30.11,50400.0,20.5152,20.5425,20.5152,20.5289,50400.0
2009-04-21 13:20:00,30.11,30.18,30.1,30.17,80000.0,20.5289,20.5766,20.522,20.5698,80000.0
2009-04-21 13:30:00,30.17,30.19,30.15,30.17,95000.0,20.5698,20.5834,20.5561,20.5698,95000.0
2009-04-21 13:40:00,30.16,30.2,30.16,30.18,112000.0,20.563,20.5902,20.563,20.5766,112000.0
2009-04-21 13:50:00,30.18,30.2,30.18,30.19,88000.0,20.5766,20.5902,20.5766,20.5834,88000.0
2009-04-21 14:00:00,30.2,30.23,30.13,30.18,96200.0,20.5902,20.6107,20.5425,20.5766,96200.0
2009-04-21 14:10:00,30.18,30.22,30.15,30.2,99200.0,20.5766,20.6039,20.5561,20.5902,99200.0
2009-04-21 14:20:00,30.19,30.22,30.17,30.2,190400.0,20.5834,20.6039,20.5698,20.5902,190400.0
2009-04-21 14:30:00,30.2,30.25,30.2,30.25,151200.0,20.5902,20.6243,20.5902,20.6243,151200.0
2009-04-21 14:40:00,30.25,30.26,30.21,30.23,119200.0,20.6243,20.6311,20.597,20.6107,119200.0
2009-04-21 14:50:00,30.23,30.25,30.19,30.21,90400.0,20.6107,20.6243,20.5834,20.597,90400.0
2009-04-21 15:00:00,30.21,30.27,30.17,30.26,124600.0,20.597,20.6379,20.5698,20.6311,124600.0
2009-04-21 15:10:00,30.27,30.31,30.24,30.29,166200.0,20.6379,20.6652,20.6175,20.6516,166200.0
2009-04-21 15:20:00,30.29,30.31,30.24,30.25,131200.0,20.6516,20.6652,20.6175,20.6243,131200.0
2009-04-21 15:30:00,30.25,30.27,30.17,30.21,199400.0,20.6243,20.6379,20.5698,20.597,199400.0
2009-04-21 15:40:00,30.21,30.24,30.18,30.18,355000.0,20.597,20.6175,20.5766,20.5766,355000.0
2009-04-21 15:50:00,30.18,30.32,30.18,30.26,441800.0,20.5766,20.672,20.5766,20.6311,441800.0
2009-04-22 09:30:00,30.03,30.11,29.61,29.73,241800.0,20.6264,20.6814,20.3379,20.4204,241800.0
2009-04-22 09:40:00,29.73,29.76,29.6,29.66,141800.0,20.4204,20.441,20.3311,20.3723,141800.0
2009-04-22 09:50:00,29.66,29.74,29.61,29.7,206200.0,20.3723,20.4272,20.3379,20.3997,206200.0
2009-04-22 10:00:00,29.7,29.71,29.61,29.66,162400.0,20.3997,20.4066,20.3379,20.3723,162400.0
2009-04-22 10:10:00,29.65,29.8,29.63,29.78,186400.0,20.3654,20.4684,20.3517,20.4547,186400.0
2009-04-22 10:20:00,29.78,29.91,29.77,29.78,151400.0,20.4547,20.544,20.4478,20.4547,151400.0
2009-04-22 10:30:00,29.79,29.88,29.74,29.82,213200.0,20.4616,20.5234,20.4272,20.4822,213200.0
2009-04-22 10:40:00,29.82,29.83,29.75,29.8,307800.0,20.4822,20.489,20.4341,20.4684,307800.0
2009-04-22 10:50:00,29.8,29.83,29.77,29.77,193200.0,20.4684,20.489,20.4478,20.4478,193200.0
2009-04-22 11:00:00,29.78,29.82,29.75,29.77,153000.0,20.4547,20.4822,20.4341,20.4478,153000.0
2009-04-22 11:10:00,29.77,29.79,29.71,29.79,156200.0,20.4478,20.4616,20.4066,20.4616,156200.0
2009-04-22 11:20:00,29.78,29.8,29.74,29.8,155200.0,20.4547,20.4684,20.4272,20.4684,155200.0
2009-04-22 11:30:00,29.79,29.8,29.75,29.77,124600.0,20.4616,20.4684,20.4341,20.4478,124600.0
2009-04-22 11:40:00,29.77,29.78,29.71,29.75,122000.0,20.4478,20.4547,20.4066,20.4341,122000.0
2009-04-22 11:50:00,29.75,29.81,29.75,29.77,86800.0,20.4341,20.4753,20.4341,20.4478,86800.0
2009-04-22 12:00:00,29.78,29.85,29.77,29.85,124600.0,20.4547,20.5028,20.4478,20.5028,124600.0
2009-04-22 12:10:00,29.84,29.88,29.77,29.84,144400.0,20.4959,20.5234,20.4478,20.4959,144400.0
2009-04-22 12:20:00,29.85,29.86,29.69,29.69,210000.0,20.5028,20.5096,20.3929,20.3929,210000.0
2009-04-22 12:30:00,29.7,29.73,29.65,29.67,218800.0,20.3997,20.4204,20.3654,20.3791,218800.0
2009-04-22 12:40:00,29.68,29.71,29.64,29.7,104400.0,20.386,20.4066,20.3585,20.3997,104400.0
2009-04-22 12:50:00,29.7,29.7,29.64,29.65,81000.0,20.3997,20.3997,20.3585,20.3654,81000.0
2009-04-22 13:00:00,29.66,29.75,29.65,29.74,187600.0,20.3723,20.4341,20.3654,20.4272,187600.0
2009-04-22 13:10:00,29.74,29.83,29.7,29.78,154600.0,20.4272,20.489,20.3997,20.4547,154600.0
2009-04-22 13:20:00,29.78,29.8,29.74,29.74,187800.0,20.4547,20.4684,20.4272,20.4272,187800.0
2009-04-22 13:30:00,29.74,29.75,29.68,29.71,167200.0,20.4272,20.4341,20.386,20.4066,167200.0
2009-04-22 13:40:00,29.71,29.72,29.66,29.69,225400.0,20.4066,20.4135,20.3723,20.3929,225400.0
2009-04-22 13:50:00,29.68,29.71,29.62,29.67,161400.0,20.386,20.4066,20.3448,20.3791,161400.0
2009-04-22 14:00:00,29.67,29.74,29.65,29.73,202000.0,20.3791,20.4272,20.3654,20.4204,202000.0
2009-04-22 14:10:00,29.74,29.89,29.73,29.87,122200.0,20.4272,20.5303,20.4204,20.5165,122200.0
2009-04-22 14:20:00,29.87,29.93,29.85,29.92,174200.0,20.5165,20.5577,20.5028,20.5509,174200.0
2009-04-22 14:30:00,29.92,29.99,29.9,29.98,174000.0,20.5509,20.5989,20.5371,20.5921,174000.0
2009-04-22 14:40:00,29.98,30.0,29.94,29.97,135400.0,20.5921,20.6058,20.5646,20.5852,135400.0
2009-04-22 14:50:00,29.97,29.99,29.88,29.88,178600.0,20.5852,20.5989,20.5234,20.5234,178600.0
2009-04-22 15:00:00,29.88,29.88,29.83,29.85,236400.0,20.5234,20.5234,20.489,20.5028,236400.0
2009-04-22 15:10:00,29.86,30.02,29.83,29.83,316400.0,20.5096,20.6195,20.489,20.489,316400.0
2009-04-22 15:20:00,29.83,29.89,29.76,29.87,235000.0,20.489,20.5303,20.441,20.5165,235000.0
2009-04-22 15:30:00,29.86,29.92,29.73,29.74,288800.0,20.5096,20.5509,20.4204,20.4272,288800.0
2009-04-22 15:40:00,29.73,29.77,29.6,29.67,348800.0,20.4204,20.4478,20.3311,20.3791,348800.0
2009-04-22 15:50:00,29.67,29.72,29.57,29.61,467000.0,20.3791,20.4135,20.3105,20.3379,467000.0
2009-04-23 09:30:00,29.53,29.61,29.42,29.56,191600.0,20.283,20.3379,20.2074,20.3036,191600.0
2009-04-23 09:40:00,29.56,29.68,29.53,29.65,168600.0,20.3036,20.386,20.283,20.3654,168600.0
2009-04-23 09:50:00,29.65,29.66,29.61,29.61,238600.0,20.3654,20.3723,20.3379,20.3379,238600.0
2009-04-23 10:00:00,29.61,29.63,29.53,29.55,279200.0,20.3379,20.3517,20.283,20.2967,279200.0
2009-04-23 10:10:00,29.54,29.66,29.53,29.65,145800.0,20.2899,20.3723,20.283,20.3654,145800.0
2009-04-23 10:20:00,29.63,29.67,29.6,29.63,134600.0,20.3517,20.3791,20.3311,20.3517,134600.0
2009-04-23 10:30:00,29.63,29.7,29.58,29.67,139200.0,20.3517,20.3997,20.3173,20.3791,139200.0
2009-04-23 10:40:00,29.67,29.74,29.64,29.73,144600.0,20.3791,20.4272,20.3585,20.4204,144600.0
2009-04-23 10:50:00,29.72,29.73,29.63,29.63,159000.0,20.4135,20.4204,20.3517,20.3517,159000.0
2009-04-23 11:00:00,29.61,29.67,29.6,29.63,135200.0,20.3379,20.3791,20.3311,20.3517,135200.0
2009-04-23 11:10:00,29.62,29.66,29.52,29.52,218600.0,20.3448,20.3723,20.2761,20.2761,218600.0
2009-04-23 11:20:00,29.5,29.57,29.5,29.53,198400.0,20.2624,20.3105,20.2624,20.283,198400.0
2009-04-23 11:30:00,29.53,29.59,29.52,29.58,146000.0,20.283,20.3242,20.2761,20.3173,146000.0
2009-04-23 11:40:00,29.58,29.61,29.57,29.6,80000.0,20.3173,20.3379,20.3105,20.3311,80000.0
2009-04-23 11:50:00,29.61,29.63,29.51,29.51,193000.0,20.3379,20.3517,20.2692,20.2692,193000.0
2009-04-23 12:00:00,29.51,29.56,29.45,29.52,109400.0,20.2692,20.3036,20.228,20.2761,109400.0
2009-04-23 12:10:00,29.52,29.58,29.5,29.52,70000.0,20.2761,20.3173,20.2624,20.2761,70000.0
2009-04-23 12:20:00,29.51,29.52,29.45,29.46,43600.0,20.2692,20.2761,20.228,20.2349,43600.0
2009-04-23 12:30:00,29.46,29.49,29.4,29.46,67000.0,20.2349,20.2555,20.1937,20.2349,67000.0
2009-04-23 12:40:00,29.45,29.5,29.43,29.48,83400.0,20.228,20.2624,20.2143,20.2486,83400.0
2009-04-23 12:50:00,29.48,29.53,29.48,29.49,45800.0,20.2486,20.283,20.2486,20.2555,45800.0
2009-04-23 13:00:00,29.48,29.59,29.48,29.56,73800.0,20.2486,20.3242,20.2486,20.3036,73800.0
2009-04-23 13:10:00,29.56,29.56,29.48,29.52,36600.0,20.3036,20.3036,20.2486,20.2761,36600.0
2009-04-23 13:20:00,29.53,29.61,29.48,29.6,119600.0,20.283,20.3379,20.2486,20.3311,119600.0
2009-04-23 13:30:00,29.6,29.66,29.58,29.65,96400.0,20.3311,20.3723,20.3173,20.3654,96400.0
2009-04-23 13:40:00,29.64,29.64,29.53,29.55,106400.0,20.3585,20.3585,20.283,20.2967,106400.0
2009-04-23 13:50:00,29.55,29.56,29.49,29.5,101800.0,20.2967,20.3036,20.2555,20.2624,101800.0
2009-04-23 14:00:00,29.49,29.5,29.43,29.43,115400.0,20.2555,20.2624,20.2143,20.2143,115400.0
2009-04-23 14:10:00,29.43,29.45,29.39,29.43,166800.0,20.2143,20.228,20.1868,20.2143,166800.0
2009-04-23 14:20:00,29.43,29.43,29.31,29.31,181200.0,20.2143,20.2143,20.1319,20.1319,181200.0
2009-04-23 14:30:00,29.32,29.43,29.31,29.43,125200.0,20.1387,20.2143,20.1319,20.2143,125200.0
2009-04-23 14:40:00,29.43,29.47,29.42,29.46,103600.0,20.2143,20.2418,20.2074,20.2349,103600.0
2009-04-23 14:50:00,29.46,29.49,29.39,29.4,93200.0,20.2349,20.2555,20.1868,20.1937,93200.0
2009-04-23 15:00:00,29.39,29.41,29.28,29.29,186600.0,20.1868,20.2006,20.1113,20.1181,186600.0
2009-04-23 15:10:00,29.29,29.3,29.21,29.24,158800.0,20.1181,20.125,20.0632,20.0838,158800.0
2009-04-23 15:20:00,29.25,29.29,29.2,29.24,182200.0,20.0907,20.1181,20.0563,20.0838,182200.0
2009-04-23 15:30:00,29.24,29.29,29.18,29.22,298200.0,20.0838,20.1181,20.0426,20.0701,298200.0
2009-04-23 15:40:00,29.22,29.41,29.21,29.41,372600.0,20.0701,20.2006,20.0632,20.2006,372600.0
2009-04-23 15:50:00,29.41,29.54,29.39,29.48,498600.0,20.2006,20.2899,20.1868,20.2486,498600.0
2009-04-24 09:30:00,29.65,29.66,29.48,29.59,150600.0,20.3654,20.3723,20.2486,20.3242,150600.0
2009-04-24 09:40:00,29.61,29.63,29.5,29.51,88000.0,20.3379,20.3517,20.2624,20.2692,88000.0
2009-04-24 09:50:00,29.51,29.57,29.45,29.52,341400.0,20.2692,20.3105,20.228,20.2761,341400.0
2009-04-24 10:00:00,29.54,29.55,29.46,29.47,263600.0,20.2899,20.2967,20.2349,20.2418,263600.0
2009-04-24 10:10:00,29.47,29.49,29.35,29.47,111800.0,20.2418,20.2555,20.1593,20.2418,111800.0
2009-04-24 10:20:00,29.46,29.47,29.26,29.3,159600.0,20.2349,20.2418,20.0975,20.125,159600.0
2009-04-24 10:30:00,29.3,29.32,29.23,29.23,248600.0,20.125,20.1387,20.0769,20.0769,248600.0
2009-04-24 10:40:00,29.23,29.38,29.21,29.38,195600.0,20.0769,20.18,20.0632,20.18,195600.0
2009-04-24 10:50:00,29.38,29.38,29.3,29.36,141400.0,20.18,20.18,20.125,20.1662,141400.0
2009-04-24 11:00:00,29.35,29.44,29.31,29.43,139600.0,20.1593,20.2212,20.1319,20.2143,139600.0
2009-04-24 11:10:00,29.45,29.55,29.43,29.47,101000.0,20.228,20.2967,20.2143,20.2418,101000.0
2009-04-24 11:20:00,29.48,29.57,29.43,29.57,73000.0,20.2486,20.3105,20.2143,20.3105,73000.0
2009-04-24 11:30:00,29.57,29.65,29.56,29.63,82000.0,20.3105,20.3654,20.3036,20.3517,82000.0
2009-04-24 11:40:00,29.63,29.65,29.55,29.56,115000.0,20.3517,20.3654,20.2967,20.3036,115000.0
2009-04-24 11:50:00,29.56,29.64,29.52,29.59,76000.0,20.3036,20.3585,20.2761,20.3242,76000.0
2009-04-24 12:00:00,29.6,29.63,29.57,29.61,59000.0,20.3311,20.3517,20.3105,20.3379,59000.0
2009-04-24 12:10:00,29.61,29.61,29.58,29.61,50800.0,20.3379,20.3379,20.3173,20.3379,50800.0
2009-04-24 12:20:00,29.61,29.65,29.61,29.65,49000.0,20.3379,20.3654,20.3379,20.3654,49000.0
2009-04-24 12:30:00,29.64,29.68,29.64,29.67,115400.0,20.3585,20.386,20.3585,20.3791,115400.0
2009-04-24 12:40:00,29.68,29.68,29.64,29.66,51600.0,20.386,20.386,20.3585,20.3723,51600.0
2009-04-24 12:50:00,29.66,29.73,29.65,29.65,83400.0,20.3723,20.4204,20.3654,20.3654,83400.0
2009-04-24 13:00:00,29.66,29.66,29.55,29.55,100800.0,20.3723,20.3723,20.2967,20.2967,100800.0
2009-04-24 13:10:00,29.56,29.56,29.49,29.54,97600.0,20.3036,20.3036,20.2555,20.2899,97600.0
2009-04-24 13:20:00,29.54,29.57,29.52,29.53,65800.0,20.2899,20.3105,20.2761,20.283,65800.0
2009-04-24 13:30:00,29.53,29.53,29.47,29.5,70200.0,20.283,20.283,20.2418,20.2624,70200.0
2009-04-24 13:40:00,29.5,29.5,29.46,29.47,50600.0,20.2624,20.2624,20.2349,20.2418,50600.0
2009-04-24 13:50:00,29.47,29.49,29.46,29.48,50000.0,20.2418,20.2555,20.2349,20.2486,50000.0
2009-04-24 14:00:00,29.48,29.54,29.42,29.47,239600.0,20.2486,20.2899,20.2074,20.2418,239600.0
2009-04-24 14:10:00,29.46,29.47,29.33,29.43,116800.0,20.2349,20.2418,20.1456,20.2143,116800.0
2009-04-24 14:20:00,29.42,29.49,29.4,29.49,102600.0,20.2074,20.2555,20.1937,20.2555,102600.0
2009-04-24 14:30:00,29.5,29.53,29.43,29.53,81000.0,20.2624,20.283,20.2143,20.283,81000.0
2009-04-24 14:40:00,29.53,29.64,29.52,29.55,59400.0,20.283,20.3585,20.2761,20.2967,59400.0
2009-04-24 14:50:00,29.55,29.66,29.5,29.66,77800.0,20.2967,20.3723,20.2624,20.3723,77800.0
2009-04-24 15:00:00,29.66,29.73,29.6,29.7,124600.0,20.3723,20.4204,20.3311,20.3997,124600.0
2009-04-24 15:10:00,29.71,29.73,29.62,29.72,111000.0,20.4066,20.4204,20.3448,20.4135,111000.0
2009-04-24 15:20:00,29.72,29.79,29.68,29.7,160600.0,20.4135,20.4616,20.386,20.3997,160600.0
2009-04-24 15:30:00,29.68,29.76,29.61,29.65,156200.0,20.386,20.441,20.3379,20.3654,156200.0
2009-04-24 15:40:00,29.64,29.66,29.58,29.64,196000.0,20.3585,20.3723,20.3173,20.3585,196000.0
2009-04-24 15:50:00,29.64,29.65,29.36,29.57,513600.0,20.3585,20.3654,20.1662,20.3105,513600.0
2009-04-27 09:30:00,29.54,29.73,29.4,29.64,296400.0,20.2899,20.4204,20.1937,20.3585,296400.0
2009-04-27 09:40:00,29.62,29.73,29.56,29.72,151400.0,20.3448,20.4204,20.3036,20.4135,151400.0
2009-04-27 09:50:00,29.72,29.73,29.61,29.66,228600.0,20.4135,20.4204,20.3379,20.3723,228600.0
2009-04-27 10:00:00,29.66,29.82,29.66,29.82,217200.0,20.3723,20.4822,20.3723,20.4822,217200.0
2009-04-27 10:10:00,29.81,29.94,29.77,29.93,284200.0,20.4753,20.5646,20.4478,20.5577,284200.0
2009-04-27 10:20:00,29.93,30.0,29.83,29.86,135600.0,20.5577,20.6058,20.489,20.5096,135600.0
2009-04-27 10:30:00,29.84,29.97,29.79,29.97,108200.0,20.4959,20.5852,20.4616,20.5852,108200.0
2009-04-27 10:40:00,29.95,29.95,29.86,29.9,128000.0,20.5715,20.5715,20.5096,20.5371,128000.0
2009-04-27 10:50:00,29.91,29.97,29.86,29.96,81200.0,20.544,20.5852,20.5096,20.5783,81200.0
2009-04-27 11:00:00,29.97,30.01,29.9,29.97,194000.0,20.5852,20.6127,20.5371,20.5852,194000.0
2009-04-27 11:10:00,29.98,30.02,29.94,29.94,123600.0,20.5921,20.6195,20.5646,20.5646,123600.0
2009-04-27 11:20:00,29.96,30.03,29.93,30.02,99200.0,20.5783,20.6264,20.5577,20.6195,99200.0
2009-04-27 11:30:00,30.02,30.03,29.97,29.98,131000.0,20.6195,20.6264,20.5852,20.5921,131000.0
2009-04-27 11:40:00,29.98,30.03,29.92,30.0,211800.0,20.5921,20.6264,20.5509,20.6058,211800.0
2009-04-27 11:50:00,30.0,30.1,29.99,30.05,94800.0,20.6058,20.6745,20.5989,20.6402,94800.0
2009-04-27 12:00:00,30.05,30.1,30.02,30.06,151600.0,20.6402,20.6745,20.6195,20.647,151600.0
2009-04-27 12:10:00,30.05,30.07,30.0,30.0,160400.0,20.6402,20.6539,20.6058,20.6058,160400.0
2009-04-27 12:20:00,30.0,30.01,29.97,29.99,128600.0,20.6058,20.6127,20.5852,20.5989,128600.0
2009-04-27 12:30:00,29.99,29.99,29.88,29.89,120000.0,20.5989,20.5989,20.5234,20.5303,120000.0
2009-04-27 12:40:00,29.89,29.9,29.81,29.82,90400.0,20.5303,20.5371,20.4753,20.4822,90400.0
2009-04-27 12:50:00,29.82,29.93,29.74,29.9,175400.0,20.4822,20.5577,20.4272,20.5371,175400.0
2009-04-27 13:00:00,29.9,29.9,29.8,29.84,142600.0,20.5371,20.5371,20.4684,20.4959,142600.0
2009-04-27 13:10:00,29.83,29.85,29.74,29.74,57600.0,20.489,20.5028,20.4272,20.4272,57600.0
2009-04-27 13:20:00,29.74,29.81,29.71,29.73,91800.0,20.4272,20.4753,20.4066,20.4204,91800.0
2009-04-27 13:30:00,29.72,29.77,29.67,29.77,74000.0,20.4135,20.4478,20.3791,20.4478,74000.0
2009-04-27 13:40:00,29.76,29.78,29.63,29.63,73400.0,20.441,20.4547,20.3517,20.3517,73400.0
2009-04-27 13:50:00,29.63,29.67,29.59,29.65,92000.0,20.3517,20.3791,20.3242,20.3654,92000.0
2009-04-27 14:00:00,29.63,29.69,29.61,29.61,61000.0,20.3517,20.3929,20.3379,20.3379,61000.0
2009-04-27 14:10:00,29.61,29.68,29.59,29.62,185200.0,20.3379,20.386,20.3242,20.3448,185200.0
2009-04-27 14:20:00,29.62,29.74,29.62,29.71,209200.0,20.3448,20.4272,20.3448,20.4066,209200.0
2009-04-27 14:30:00,29.72,29.75,29.71,29.72,81000.0,20.4135,20.4341,20.4066,20.4135,81000.0
2009-04-27 14:40:00,29.73,29.75,29.68,29.75,51600.0,20.4204,20.4341,20.386,20.4341,51600.0
2009-04-27 14:50:00,29.75,29.81,29.72,29.78,82200.0,20.4341,20.4753,20.4135,20.4547,82200.0
2009-04-27 15:00:00,29.78,29.79,29.67,29.68,164000.0,20.4547,20.4616,20.3791,20.386,164000.0
2009-04-27 15:10:00,29.67,29.77,29.61,29.77,186600.0,20.3791,20.4478,20.3379,20.4478,186600.0
2009-04-27 15:20:00,29.77,29.79,29.65,29.66,143400.0,20.4478,20.4616,20.3654,20.3723,143400.0
2009-04-27 15:30:00,29.66,29.71,29.63,29.69,180400.0,20.3723,20.4066,20.3517,20.3929,180400.0
2009-04-27 15:40:00,29.68,29.84,29.68,29.79,258600.0,20.386,20.4959,20.386,20.4616,258600.0
2009-04-27 15:50:00,29.79,29.79,29.68,29.68,300400.0,20.4616,20.4616,20.386,20.386,300400.0
2009-04-28 09:30:00,29.62,29.68,29.32,29.51,135400.0,20.3448,20.386,20.1387,20.2692,135400.0
2009-04-28 09:40:00,29.53,29.75,29.5,29.68,115200.0,20.283,20.4341,20.2624,20.386,115200.0
2009-04-28 09:50:00,29.68,29.72,29.62,29.69,51600.0,20.386,20.4135,20.3448,20.3929,51600.0
2009-04-28 10:00:00,29.71,29.8,29.68,29.73,104800.0,20.4066,20.4684,20.386,20.4204,104800.0
2009-04-28 10:10:00,29.74,29.81,29.71,29.72,61000.0,20.4272,20.4753,20.4066,20.4135,61000.0
2009-04-28 10:20:00,29.72,29.77,29.67,29.7,155800.0,20.4135,20.4478,20.3791,20.3997,155800.0
2009-04-28 10:30:00,29.68,29.74,29.64,29.73,73600.0,20.386,20.4272,20.3585,20.4204,73600.0
2009-04-28 10:40:00,29.71,29.81,29.69,29.75,127600.0,20.4066,20.4753,20.3929,20.4341,127600.0
2009-04-28 10:50:00,29.74,29.75,29.68,29.7,76800.0,20.4272,20.4341,20.386,20.3997,76800.0
2009-04-28 11:00:00,29.71,29.72,29.64,29.65,53600.0,20.4066,20.4135,20.3585,20.3654,53600.0
2009-04-28 11:10:00,29.65,29.68,29.6,29.61,48600.0,20.3654,20.386,20.3311,20.3379,48600.0
2009-04-28 11:20:00,29.6,29.6,29.46,29.46,105200.0,20.3311,20.3311,20.2349,20.2349,105200.0
2009-04-28 11:30:00,29.47,29.54,29.46,29.52,74000.0,20.2418,20.2899,20.2349,20.2761,74000.0
2009-04-28 11:40:00,29.52,29.55,29.46,29.5,103600.0,20.2761,20.2967,20.2349,20.2624,103600.0
2009-04-28 11:50:00,29.49,29.59,29.47,29.59,123800.0,20.2555,20.3242,20.2418,20.3242,123800.0
2009-04-28 12:00:00,29.57,29.64,29.57,29.64,70400.0,20.3105,20.3585,20.3105,20.3585,70400.0
2009-04-28 12:10:00,29.63,29.63,29.58,29.61,50200.0,20.3517,20.3517,20.3173,20.3379,50200.0
2009-04-28 12:20:00,29.61,29.7,29.61,29.65,74200.0,20.3379,20.3997,20.3379,20.3654,74200.0
2009-04-28 12:30:00,29.65,29.68,29.63,29.64,150200.0,20.3654,20.386,20.3517,20.3585,150200.0
2009-04-28 12:40:00,29.65,29.71,29.64,29.71,80800.0,20.3654,20.4066,20.3585,20.4066,80800.0
2009-04-28 12:50:00,29.71,29.81,29.69,29.8,73600.0,20.4066,20.4753,20.3929,20.4684,73600.0
2009-04-28 13:00:00,29.81,29.85,29.7,29.71,83800.0,20.4753,20.5028,20.3997,20.4066,83800.0
2009-04-28 13:10:00,29.71,29.75,29.69,29.73,42200.0,20.4066,20.4341,20.3929,20.4204,42200.0
2009-04-28 13:20:00,29.73,29.73,29.67,29.7,72600.0,20.4204,20.4204,20.3791,20.3997,72600.0
2009-04-28 13:30:00,29.71,29.76,29.68,29.75,80800.0,20.4066,20.441,20.386,20.4341,80800.0
2009-04-28 13:40:00,29.75,29.81,29.67,29.68,136200.0,20.4341,20.4753,20.3791,20.386,136200.0
2009-04-28 13:50:00,29.69,29.71,29.61,29.65,86400.0,20.3929,20.4066,20.3379,20.3654,86400.0
2009-04-28 14:00:00,29.65,29.73,29.63,29.63,101800.0,20.3654,20.4204,20.3517,20.3517,101800.0
2009-04-28 14:10:00,29.63,29.68,29.55,29.58,129000.0,20.3517,20.386,20.2967,20.3173,129000.0
2009-04-28 14:20:00,29.56,29.7,29.56,29.68,72200.0,20.3036,20.3997,20.3036,20.386,72200.0
2009-04-28 14:30:00,29.68,29.75,29.68,29.74,59200.0,20.386,20.4341,20.386,20.4272,59200.0
2009-04-28 14:40:00,29.74,29.74,29.63,29.64,75800.0,20.4272,20.4272,20.3517,20.3585,75800.0
2009-04-28 14:50:00,29.63,29.66,29.57,29.57,98600.0,20.3517,20.3723,20.3105,20.3105,98600.0
2009-04-28 15:00:00,29.57,29.62,29.54,29.57,150800.0,20.3105,20.3448,20.2899,20.3105,150800.0
2009-04-28 15:10:00,29.57,29.63,29.49,29.49,155200.0,20.3105,20.3517,20.2555,20.2555,155200.0
2009-04-28 15:20:00,29.48,29.55,29.48,29.48,128800.0,20.2486,20.2967,20.2486,20.2486,128800.0
2009-04-28 15:30:00,29.48,29.48,29.4,29.42,296400.0,20.2486,20.2486,20.1937,20.2074,296400.0
2009-04-28 15:40:00,29.42,29.52,29.36,29.5,277800.0,20.2074,20.2761,20.1662,20.2624,277800.0
2009-04-28 15:50:00,29.49,29.57,29.45,29.45,405000.0,20.2555,20.3105,20.228,20.228,405000.0
2009-04-29 09:30:00,29.66,29.75,29.47,29.67,183000.0,20.3723,20.4341,20.2418,20.3791,183000.0
2009-04-29 09:40:00,29.67,29.93,29.66,29.89,281400.0,20.3791,20.5577,20.3723,20.5303,281400.0
2009-04-29 09:50:00,29.89,30.0,29.81,29.92,293400.0,20.5303,20.6058,20.4753,20.5509,293400.0
2009-04-29 10:00:00,29.91,29.93,29.81,29.85,219200.0,20.544,20.5577,20.4753,20.5028,219200.0
2009-04-29 10:10:00,29.85,29.86,29.75,29.81,242800.0,20.5028,20.5096,20.4341,20.4753,242800.0
2009-04-29 10:20:00,29.81,29.85,29.8,29.84,140400.0,20.4753,20.5028,20.4684,20.4959,140400.0
2009-04-29 10:30:00,29.84,29.99,29.82,29.99,286400.0,20.4959,20.5989,20.4822,20.5989,286400.0
2009-04-29 10:40:00,29.99,30.03,29.95,29.95,247600.0,20.5989,20.6264,20.5715,20.5715,247600.0
2009-04-29 10:50:00,29.96,29.97,29.9,29.95,100000.0,20.5783,20.5852,20.5371,20.5715,100000.0
2009-04-29 11:00:00,29.95,29.96,29.92,29.95,63800.0,20.5715,20.5783,20.5509,20.5715,63800.0
2009-04-29 11:10:00,29.95,29.99,29.91,29.92,137000.0,20.5715,20.5989,20.544,20.5509,137000.0
2009-04-29 11:20:00,29.92,29.97,29.91,29.96,188000.0,20.5509,20.5852,20.544,20.5783,188000.0
2009-04-29 11:30:00,29.96,29.98,29.93,29.97,73800.0,20.5783,20.5921,20.5577,20.5852,73800.0
2009-04-29 11:40:00,29.96,30.0,29.96,30.0,88000.0,20.5783,20.6058,20.5783,20.6058,88000.0
2009-04-29 11:50:00,30.0,30.0,29.92,29.95,63400.0,20.6058,20.6058,20.5509,20.5715,63400.0
2009-04-29 12:00:00,29.95,29.97,29.86,29.89,104800.0,20.5715,20.5852,20.5096,20.5303,104800.0
2009-04-29 12:10:00,29.88,29.88,29.82,29.83,98000.0,20.5234,20.5234,20.4822,20.489,98000.0
2009-04-29 12:20:00,29.83,29.83,29.77,29.8,128600.0,20.489,20.489,20.4478,20.4684,128600.0
2009-04-29 12:30:00,29.8,29.81,29.76,29.8,127000.0,20.4684,20.4753,20.441,20.4684,127000.0
2009-04-29 12:40:00,29.8,29.94,29.74,29.74,109600.0,20.4684,20.5646,20.4272,20.4272,109600.0
2009-04-29 12:50:00,29.74,29.76,29.72,29.72,58000.0,20.4272,20.441,20.4135,20.4135,58000.0
2009-04-29 13:00:00,29.72,29.74,29.68,29.69,64800.0,20.4135,20.4272,20.386,20.3929,64800.0
2009-04-29 13:10:00,29.69,29.7,29.64,29.68,105200.0,20.3929,20.3997,20.3585,20.386,105200.0
2009-04-29 13:20:00,29.68,29.84,29.67,29.83,227000.0,20.386,20.4959,20.3791,20.489,227000.0
2009-04-29 13:30:00,29.84,29.92,29.84,29.91,141600.0,20.4959,20.5509,20.4959,20.544,141600.0
2009-04-29 13:40:00,29.91,30.0,29.91,29.99,193600.0,20.544,20.6058,20.544,20.5989,193600.0
2009-04-29 13:50:00,29.99,29.99,29.94,29.95,173800.0,20.5989,20.5989,20.5646,20.5715,173800.0
2009-04-29 14:00:00,29.95,29.96,29.9,29.91,104800.0,20.5715,20.5783,20.5371,20.544,104800.0
2009-04-29 14:10:00,29.9,30.0,29.82,29.86,136000.0,20.5371,20.6058,20.4822,20.5096,136000.0
2009-04-29 14:20:00,29.85,29.92,29.77,29.88,220400.0,20.5028,20.5509,20.4478,20.5234,220400.0
2009-04-29 14:30:00,29.88,29.98,29.84,29.96,235400.0,20.5234,20.5921,20.4959,20.5783,235400.0
2009-04-29 14:40:00,29.96,29.99,29.79,29.85,112200.0,20.5783,20.5989,20.4616,20.5028,112200.0
2009-04-29 14:50:00,29.85,29.9,29.82,29.86,228200.0,20.5028,20.5371,20.4822,20.5096,228200.0
2009-04-29 15:00:00,29.86,29.93,29.81,29.86,228400.0,20.5096,20.5577,20.4753,20.5096,228400.0
2009-04-29 15:10:00,29.86,29.93,29.79,29.8,196800.0,20.5096,20.5577,20.4616,20.4684,196800.0
2009-04-29 15:20:00,29.8,29.83,29.68,29.75,218200.0,20.4684,20.489,20.386,20.4341,218200.0
2009-04-29 15:30:00,29.74,29.77,29.68,29.76,280600.0,20.4272,20.4478,20.386,20.441,280600.0
2009-04-29 15:40:00,29.76,29.82,29.67,29.73,395200.0,20.441,20.4822,20.3791,20.4204,395200.0
2009-04-29 15:50:00,29.74,29.85,29.68,29.84,410800.0,20.4272,20.5028,20.386,20.4959,410800.0
2009-04-30 09:30:00,30.22,30.22,29.6,29.63,376000.0,20.7569,20.7569,20.3311,20.3517,376000.0
2009-04-30 09:40:00,29.64,29.67,29.39,29.53,472000.0,20.3585,20.3791,20.1868,20.283,472000.0
2009-04-30 09:50:00,29.53,29.54,29.41,29.42,413400.0,20.283,20.2899,20.2006,20.2074,413400.0
2009-04-30 10:00:00,29.43,29.7,29.42,29.67,271000.0,20.2143,20.3997,20.2074,20.3791,271000.0
2009-04-30 10:10:00,29.67,29.67,29.5,29.59,297600.0,20.3791,20.3791,20.2624,20.3242,297600.0
2009-04-30 10:20:00,29.59,29.69,29.56,29.59,192400.0,20.3242,20.3929,20.3036,20.3242,192400.0
2009-04-30 10:30:00,29.59,29.63,29.52,29.58,452800.0,20.3242,20.3517,20.2761,20.3173,452800.0
2009-04-30 10:40:00,29.57,29.68,29.52,29.66,154000.0,20.3105,20.386,20.2761,20.3723,154000.0
2009-04-30 10:50:00,29.66,29.74,29.6,29.67,153600.0,20.3723,20.4272,20.3311,20.3791,153600.0
2009-04-30 11:00:00,29.67,29.68,29.53,29.55,132800.0,20.3791,20.386,20.283,20.2967,132800.0
2009-04-30 11:10:00,29.55,29.6,29.51,29.56,336600.0,20.2967,20.3311,20.2692,20.3036,336600.0
2009-04-30 11:20:00,29.55,29.56,29.42,29.49,402000.0,20.2967,20.3036,20.2074,20.2555,402000.0
2009-04-30 11:30:00,29.49,29.53,29.43,29.47,236200.0,20.2555,20.283,20.2143,20.2418,236200.0
2009-04-30 11:40:00,29.46,29.6,29.4,29.42,210400.0,20.2349,20.3311,20.1937,20.2074,210400.0
2009-04-30 11:50:00,29.42,29.47,29.4,29.45,234000.0,20.2074,20.2418,20.1937,20.228,234000.0
2009-04-30 12:00:00,29.45,29.55,29.45,29.54,220400.0,20.228,20.2967,20.228,20.2899,220400.0
2009-04-30 12:10:00,29.54,29.7,29.53,29.65,162600.0,20.2899,20.3997,20.283,20.3654,162600.0
2009-04-30 12:20:00,29.65,29.65,29.5,29.51,184200.0,20.3654,20.3654,20.2624,20.2692,184200.0
2009-04-30 12:30:00,29.52,29.52,29.36,29.43,406400.0,20.2761,20.2761,20.1662,20.2143,406400.0
2009-04-30 12:40:00,29.43,29.43,29.25,29.25,227600.0,20.2143,20.2143,20.0907,20.0907,227600.0
2009-04-30 12:50:00,29.25,29.28,29.23,29.28,182200.0,20.0907,20.1113,20.0769,20.1113,182200.0
2009-04-30 13:00:00,29.28,29.3,29.23,29.25,111400.0,20.1113,20.125,20.0769,20.0907,111400.0
2009-04-30 13:10:00,29.25,29.25,29.17,29.17,167600.0,20.0907,20.0907,20.0357,20.0357,167600.0
2009-04-30 13:20:00,29.17,29.17,29.09,29.14,159200.0,20.0357,20.0357,19.9808,20.0151,159200.0
2009-04-30 13:30:00,29.14,29.16,29.14,29.15,116400.0,20.0151,20.0288,20.0151,20.022,116400.0
2009-04-30 13:40:00,29.15,29.18,29.11,29.13,112200.0,20.022,20.0426,19.9945,20.0082,112200.0
2009-04-30 13:50:00,29.13,29.2,29.12,29.15,106800.0,20.0082,20.0563,20.0014,20.022,106800.0
2009-04-30 14:00:00,29.16,29.16,29.11,29.14,132800.0,20.0288,20.0288,19.9945,20.0151,132800.0
2009-04-30 14:10:00,29.14,29.22,29.12,29.21,234400.0,20.0151,20.0701,20.0014,20.0632,234400.0
2009-04-30 14:20:00,29.21,29.22,29.15,29.18,233400.0,20.0632,20.0701,20.022,20.0426,233400.0
2009-04-30 14:30:00,29.18,29.22,29.17,29.18,217200.0,20.0426,20.0701,20.0357,20.0426,217200.0
2009-04-30 14:40:00,29.18,29.25,29.17,29.24,192600.0,20.0426,20.0907,20.0357,20.0838,192600.0
2009-04-30 14:50:00,29.24,29.42,29.23,29.4,345000.0,20.0838,20.2074,20.0769,20.1937,345000.0
2009-04-30 15:00:00,29.41,29.41,29.3,29.32,352600.0,20.2006,20.2006,20.125,20.1387,352600.0
2009-04-30 15:10:00,29.31,29.43,29.24,29.34,343000.0,20.1319,20.2143,20.0838,20.1525,343000.0
2009-04-30 15:20:00,29.34,29.37,29.26,29.31,303200.0,20.1525,20.1731,20.0975,20.1319,303200.0
2009-04-30 15:30:00,29.31,29.38,29.25,29.28,223000.0,20.1319,20.18,20.0907,20.1113,223000.0
2009-04-30 15:40:00,29.28,29.5,29.28,29.46,352800.0,20.1113,20.2624,20.1113,20.2349,352800.0
2009-04-30 15:50:00,29.46,29.53,29.45,29.5,880000.0,20.2349,20.283,20.228,20.2624,880000.0
2009-05-01 09:30:00,29.56,29.56,29.42,29.52,310000.0,20.3036,20.3036,20.2074,20.2761,310000.0
2009-05-01 09:40:00,29.52,29.66,29.42,29.65,308800.0,20.2761,20.3723,20.2074,20.3654,308800.0
2009-05-01 09:50:00,29.65,29.85,29.65,29.81,317800.0,20.3654,20.5028,20.3654,20.4753,317800.0
2009-05-01 10:00:00,29.81,30.21,29.78,30.09,676200.0,20.4753,20.75,20.4547,20.6676,676200.0
2009-05-01 10:10:00,30.09,30.1,29.99,30.0,472000.0,20.6676,20.6745,20.5989,20.6058,472000.0
2009-05-01 10:20:00,30.0,30.0,29.95,30.0,247600.0,20.6058,20.6058,20.5715,20.6058,247600.0
2009-05-01 10:30:00,30.0,30.05,29.99,30.0,262000.0,20.6058,20.6402,20.5989,20.6058,262000.0
2009-05-01 10:40:00,30.0,30.03,29.99,30.02,230400.0,20.6058,20.6264,20.5989,20.6195,230400.0
2009-05-01 10:50:00,30.02,30.08,30.0,30.03,274800.0,20.6195,20.6608,20.6058,20.6264,274800.0
2009-05-01 11:00:00,30.04,30.12,30.01,30.12,153800.0,20.6333,20.6882,20.6127,20.6882,153800.0
2009-05-01 11:10:00,30.12,30.17,30.1,30.12,219600.0,20.6882,20.7226,20.6745,20.6882,219600.0
2009-05-01 11:20:00,30.12,30.21,30.11,30.12,290600.0,20.6882,20.75,20.6814,20.6882,290600.0
2009-05-01 11:30:00,30.13,30.19,30.04,30.19,143600.0,20.6951,20.7363,20.6333,20.7363,143600.0
2009-05-01 11:40:00,30.19,30.25,30.17,30.24,358800.0,20.7363,20.7775,20.7226,20.7707,358800.0
2009-05-01 11:50:00,30.24,30.34,30.23,30.32,242400.0,20.7707,20.8393,20.7638,20.8256,242400.0
2009-05-01 12:00:00,30.33,30.46,30.31,30.37,266200.0,20.8325,20.9218,20.8187,20.8599,266200.0
2009-05-01 12:10:00,30.38,30.52,30.36,30.48,337000.0,20.8668,20.963,20.8531,20.9355,337000.0
2009-05-01 12:20:00,30.48,30.56,30.47,30.55,256800.0,20.9355,20.9904,20.9286,20.9836,256800.0
2009-05-01 12:30:00,30.55,30.8,30.54,30.78,362600.0,20.9836,21.1553,20.9767,21.1416,362600.0
2009-05-01 12:40:00,30.78,30.86,30.32,30.82,592600.0,21.1416,21.1965,20.8256,21.169,592600.0
2009-05-01 12:50:00,30.82,30.99,30.82,30.9,461000.0,21.169,21.2858,21.169,21.224,461000.0
2009-05-01 13:00:00,30.91,30.91,30.79,30.81,209200.0,21.2309,21.2309,21.1484,21.1622,209200.0
2009-05-01 13:10:00,30.81,30.95,30.81,30.88,312400.0,21.1622,21.2583,21.1622,21.2102,312400.0
2009-05-01 13:20:00,30.88,30.9,30.81,30.84,470000.0,21.2102,21.224,21.1622,21.1828,470000.0
2009-05-01 13:30:00,30.83,30.86,30.75,30.8,636200.0,21.1759,21.1965,21.121,21.1553,636200.0
2009-05-01 13:40:00,30.81,30.83,30.73,30.78,395000.0,21.1622,21.1759,21.1072,21.1416,395000.0
2009-05-01 13:50:00,30.77,30.8,30.65,30.65,260200.0,21.1347,21.1553,21.0523,21.0523,260200.0
2009-05-01 14:00:00,30.65,30.72,30.63,30.71,368400.0,21.0523,21.1003,21.0385,21.0935,368400.0
2009-05-01 14:10:00,30.71,30.71,30.56,30.57,429000.0,21.0935,21.0935,20.9904,20.9973,429000.0
2009-05-01 14:20:00,30.57,30.58,30.46,30.49,304600.0,20.9973,21.0042,20.9218,20.9424,304600.0
2009-05-01 14:30:00,30.49,30.53,30.39,30.5,591400.0,20.9424,20.9698,20.8737,20.9492,591400.0
2009-05-01 14:40:00,30.5,30.59,30.5,30.58,125600.0,20.9492,21.0111,20.9492,21.0042,125600.0
2009-05-01 14:50:00,30.58,30.64,30.57,30.6,132000.0,21.0042,21.0454,20.9973,21.0179,132000.0
2009-05-01 15:00:00,30.61,30.63,30.55,30.56,162400.0,21.0248,21.0385,20.9836,20.9904,162400.0
2009-05-01 15:10:00,30.56,30.57,30.49,30.5,379600.0,20.9904,20.9973,20.9424,20.9492,379600.0
2009-05-01 15:20:00,30.5,30.59,30.5,30.54,148200.0,20.9492,21.0111,20.9492,20.9767,148200.0
2009-05-01 15:30:00,30.55,30.55,30.48,30.48,233800.0,20.9836,20.9836,20.9355,20.9355,233800.0
2009-05-01 15:40:00,30.48,30.65,30.48,30.63,286600.0,20.9355,21.0523,20.9355,21.0385,286600.0
2009-05-01 15:50:00,30.64,30.69,30.55,30.68,554200.0,21.0454,21.0797,20.9836,21.0729,554200.0
2009-05-04 09:30:00,30.91,30.93,30.75,30.78,434800.0,21.2309,21.2446,21.121,21.1416,434800.0
2009-05-04 09:40:00,30.79,30.82,30.77,30.8,481000.0,21.1484,21.169,21.1347,21.1553,481000.0
2009-05-04 09:50:00,30.79,30.86,30.77,30.86,407200.0,21.1484,21.1965,21.1347,21.1965,407200.0
2009-05-04 10:00:00,30.86,31.03,30.86,30.92,303200.0,21.1965,21.3133,21.1965,21.2377,303200.0
2009-05-04 10:10:00,30.92,30.99,30.87,30.89,363800.0,21.2377,21.2858,21.2034,21.2171,363800.0
2009-05-04 10:20:00,30.89,31.04,30.89,31.0,234200.0,21.2171,21.3201,21.2171,21.2927,234200.0
2009-05-04 10:30:00,31.02,31.05,30.96,30.96,140600.0,21.3064,21.327,21.2652,21.2652,140600.0
2009-05-04 10:40:00,30.96,31.0,30.95,31.0,280200.0,21.2652,21.2927,21.2583,21.2927,280200.0
2009-05-04 10:50:00,31.0,31.05,30.99,31.05,183400.0,21.2927,21.327,21.2858,21.327,183400.0
2009-05-04 11:00:00,31.05,31.23,31.05,31.21,159800.0,21.327,21.4506,21.327,21.4369,159800.0
2009-05-04 11:10:00,31.21,31.25,31.16,31.18,155000.0,21.4369,21.4644,21.4026,21.4163,155000.0
2009-05-04 11:20:00,31.18,31.18,31.09,31.16,88800.0,21.4163,21.4163,21.3545,21.4026,88800.0
2009-05-04 11:30:00,31.16,31.18,31.03,31.04,131200.0,21.4026,21.4163,21.3133,21.3201,131200.0
2009-05-04 11:40:00,31.04,31.04,30.95,30.97,86600.0,21.3201,21.3201,21.2583,21.2721,86600.0
2009-05-04 11:50:00,30.96,30.98,30.9,30.95,171400.0,21.2652,21.2789,21.224,21.2583,171400.0
2009-05-04 12:00:00,30.95,31.1,30.93,31.02,111600.0,21.2583,21.3614,21.2446,21.3064,111600.0
2009-05-04 12:10:00,31.02,31.03,30.97,31.01,66400.0,21.3064,21.3133,21.2721,21.2995,66400.0
2009-05-04 12:20:00,31.0,31.04,30.93,30.95,130000.0,21.2927,21.3201,21.2446,21.2583,130000.0
2009-05-04 12:30:00,30.95,30.97,30.89,30.95,185000.0,21.2583,21.2721,21.2171,21.2583,185000.0
2009-05-04 12:40:00,30.94,30.98,30.93,30.93,152200.0,21.2515,21.2789,21.2446,21.2446,152200.0
2009-05-04 12:50:00,30.93,30.93,30.86,30.88,164000.0,21.2446,21.2446,21.1965,21.2102,164000.0
2009-05-04 13:00:00,30.88,30.97,30.88,30.93,69400.0,21.2102,21.2721,21.2102,21.2446,69400.0
2009-05-04 13:10:00,30.93,30.97,30.93,30.97,75400.0,21.2446,21.2721,21.2446,21.2721,75400.0
2009-05-04 13:20:00,30.97,31.05,30.96,30.96,72200.0,21.2721,21.327,21.2652,21.2652,72200.0
2009-05-04 13:30:00,30.97,31.06,30.97,31.04,74600.0,21.2721,21.3339,21.2721,21.3201,74600.0
2009-05-04 13:40:00,31.03,31.04,30.99,31.02,90200.0,21.3133,21.3201,21.2858,21.3064,90200.0
2009-05-04 13:50:00,31.0,31.05,30.98,30.99,139800.0,21.2927,21.327,21.2789,21.2858,139800.0
2009-05-04 14:00:00,30.99,30.99,30.9,30.9,155600.0,21.2858,21.2858,21.224,21.224,155600.0
2009-05-04 14:10:00,30.9,30.93,30.88,30.93,157400.0,21.224,21.2446,21.2102,21.2446,157400.0
2009-05-04 14:20:00,30.93,30.97,30.89,30.95,133400.0,21.2446,21.2721,21.2171,21.2583,133400.0
2009-05-04 14:30:00,30.95,30.96,30.87,30.9,186600.0,21.2583,21.2652,21.2034,21.224,186600.0
2009-05-04 14:40:00,30.9,30.93,30.86,30.93,99200.0,21.224,21.2446,21.1965,21.2446,99200.0
2009-05-04 14:50:00,30.93,30.93,30.86,30.92,242600.0,21.2446,21.2446,21.1965,21.2377,242600.0
2009-05-04 15:00:00,30.93,30.94,30.85,30.86,127600.0,21.2446,21.2515,21.1896,21.1965,127600.0
2009-05-04 15:10:00,30.87,30.94,30.86,30.93,126200.0,21.2034,21.2515,21.1965,21.2446,126200.0
2009-05-04 15:20:00,30.93,30.95,30.85,30.93,259000.0,21.2446,21.2583,21.1896,21.2446,259000.0
2009-05-04 15:30:00,30.93,30.99,30.93,30.97,287000.0,21.2446,21.2858,21.2446,21.2721,287000.0
2009-05-04 15:40:00,30.98,31.04,30.96,31.01,433400.0,21.2789,21.3201,21.2652,21.2995,433400.0
2009-05-04 15:50:00,31.01,31.15,31.0,31.15,491000.0,21.2995,21.3957,21.2927,21.3957,491000.0
2009-05-05 09:30:00,31.29,31.29,30.51,30.59,365600.0,21.4919,21.4919,20.9561,21.0111,365600.0
2009-05-05 09:40:00,30.61,30.93,30.59,30.91,244800.0,21.0248,21.2446,21.0111,21.2309,244800.0
2009-05-05 09:50:00,30.89,31.05,30.86,31.02,205800.0,21.2171,21.327,21.1965,21.3064,205800.0
2009-05-05 10:00:00,31.03,31.08,30.93,30.93,171600.0,21.3133,21.3476,21.2446,21.2446,171600.0
2009-05-05 10:10:00,30.92,31.03,30.9,30.9,111400.0,21.2377,21.3133,21.224,21.224,111400.0
2009-05-05 10:20:00,30.92,30.97,30.89,30.93,108600.0,21.2377,21.2721,21.2171,21.2446,108600.0
2009-05-05 10:30:00,30.91,30.95,30.88,30.89,218200.0,21.2309,21.2583,21.2102,21.2171,218200.0
2009-05-05 10:40:00,30.89,30.97,30.88,30.95,186400.0,21.2171,21.2721,21.2102,21.2583,186400.0
2009-05-05 10:50:00,30.94,30.97,30.88,30.93,145600.0,21.2515,21.2721,21.2102,21.2446,145600.0
2009-05-05 11:00:00,30.93,30.97,30.9,30.91,96600.0,21.2446,21.2721,21.224,21.2309,96600.0
2009-05-05 11:10:00,30.91,30.92,30.88,30.88,86000.0,21.2309,21.2377,21.2102,21.2102,86000.0
2009-05-05 11:20:00,30.88,30.93,30.83,30.92,145200.0,21.2102,21.2446,21.1759,21.2377,145200.0
2009-05-05 11:30:00,30.92,30.95,30.88,30.89,258600.0,21.2377,21.2583,21.2102,21.2171,258600.0
2009-05-05 11:40:00,30.89,30.93,30.88,30.89,120000.0,21.2171,21.2446,21.2102,21.2171,120000.0
2009-05-05 11:50:00,30.89,30.93,30.87,30.89,102000.0,21.2171,21.2446,21.2034,21.2171,102000.0
2009-05-05 12:00:00,30.89,30.91,30.85,30.88,142200.0,21.2171,21.2309,21.1896,21.2102,142200.0
2009-05-05 12:10:00,30.88,30.91,30.85,30.9,258800.0,21.2102,21.2309,21.1896,21.224,258800.0
2009-05-05 12:20:00,30.9,30.91,30.86,30.88,98400.0,21.224,21.2309,21.1965,21.2102,98400.0
2009-05-05 12:30:00,30.88,30.88,30.82,30.86,91000.0,21.2102,21.2102,21.169,21.1965,91000.0
2009-05-05 12:40:00,30.86,30.88,30.85,30.87,126600.0,21.1965,21.2102,21.1896,21.2034,126600.0
2009-05-05 12:50:00,30.88,30.89,30.85,30.88,117800.0,21.2102,21.2171,21.1896,21.2102,117800.0
2009-05-05 13:00:00,30.87,30.89,30.86,30.86,111000.0,21.2034,21.2171,21.1965,21.1965,111000.0
2009-05-05 13:10:00,30.87,30.89,30.85,30.88,160200.0,21.2034,21.2171,21.1896,21.2102,160200.0
2009-05-05 13:20:00,30.86,30.88,30.85,30.86,143200.0,21.1965,21.2102,21.1896,21.1965,143200.0
2009-05-05 13:30:00,30.86,30.88,30.85,30.87,96800.0,21.1965,21.2102,21.1896,21.2034,96800.0
2009-05-05 13:40:00,30.87,30.89,30.86,30.88,245200.0,21.2034,21.2171,21.1965,21.2102,245200.0
2009-05-05 13:50:00,30.87,30.93,30.87,30.88,188800.0,21.2034,21.2446,21.2034,21.2102,188800.0
2009-05-05 14:00:00,30.88,30.88,30.84,30.84,118200.0,21.2102,21.2102,21.1828,21.1828,118200.0
2009-05-05 14:10:00,30.84,30.85,30.82,30.83,198200.0,21.1828,21.1896,21.169,21.1759,198200.0
2009-05-05 14:20:00,30.83,30.83,30.75,30.76,116200.0,21.1759,21.1759,21.121,21.1278,116200.0
2009-05-05 14:30:00,30.75,30.79,30.75,30.79,124600.0,21.121,21.1484,21.121,21.1484,124600.0
2009-05-05 14:40:00,30.79,30.8,30.77,30.78,187600.0,21.1484,21.1553,21.1347,21.1416,187600.0
2009-05-05 14:50:00,30.78,30.88,30.77,30.85,158000.0,21.1416,21.2102,21.1347,21.1896,158000.0
2009-05-05 15:00:00,30.85,30.9,30.85,30.86,287200.0,21.1896,21.224,21.1896,21.1965,287200.0
2009-05-05 15:10:00,30.86,30.86,30.75,30.83,254600.0,21.1965,21.1965,21.121,21.1759,254600.0
2009-05-05 15:20:00,30.83,30.86,30.79,30.8,239200.0,21.1759,21.1965,21.1484,21.1553,239200.0
2009-05-05 15:30:00,30.8,30.85,30.8,30.8,209800.0,21.1553,21.1896,21.1553,21.1553,209800.0
2009-05-05 15:40:00,30.8,30.89,30.77,30.83,382000.0,21.1553,21.2171,21.1347,21.1759,382000.0
2009-05-05 15:50:00,30.84,30.93,30.72,30.78,953600.0,21.1828,21.2446,21.1003,21.1416,953600.0
2009-05-06 09:30:00,31.07,31.15,30.83,30.91,332200.0,21.3407,21.3957,21.1759,21.2309,332200.0
2009-05-06 09:40:00,30.91,30.93,30.8,30.85,167000.0,21.2309,21.2446,21.1553,21.1896,167000.0
2009-05-06 09:50:00,30.85,30.85,30.75,30.79,162600.0,21.1896,21.1896,21.121,21.1484,162600.0
2009-05-06 10:00:00,30.77,30.84,30.75,30.79,227600.0,21.1347,21.1828,21.121,21.1484,227600.0
2009-05-06 10:10:00,30.79,30.79,30.55,30.56,229400.0,21.1484,21.1484,20.9836,20.9904,229400.0
2009-05-06 10:20:00,30.56,30.58,30.51,30.55,254200.0,20.9904,21.0042,20.9561,20.9836,254200.0
2009-05-06 10:30:00,30.55,30.64,30.54,30.57,192200.0,20.9836,21.0454,20.9767,20.9973,192200.0
2009-05-06 10:40:00,30.56,30.57,30.48,30.5,275200.0,20.9904,20.9973,20.9355,20.9492,275200.0
2009-05-06 10:50:00,30.5,30.58,30.5,30.53,246400.0,20.9492,21.0042,20.9492,20.9698,246400.0
2009-05-06 11:00:00,30.54,30.55,30.49,30.5,264800.0,20.9767,20.9836,20.9424,20.9492,264800.0
2009-05-06 11:10:00,30.5,30.57,30.49,30.55,288000.0,20.9492,20.9973,20.9424,20.9836,288000.0
2009-05-06 11:20:00,30.55,30.57,30.5,30.53,170200.0,20.9836,20.9973,20.9492,20.9698,170200.0
2009-05-06 11:30:00,30.53,30.56,30.49,30.51,263400.0,20.9698,20.9904,20.9424,20.9561,263400.0
2009-05-06 11:40:00,30.52,30.56,30.49,30.54,192400.0,20.963,20.9904,20.9424,20.9767,192400.0
2009-05-06 11:50:00,30.55,30.58,30.5,30.5,159000.0,20.9836,21.0042,20.9492,20.9492,159000.0
2009-05-06 12:00:00,30.5,30.51,30.49,30.5,349800.0,20.9492,20.9561,20.9424,20.9492,349800.0
2009-05-06 12:10:00,30.5,30.51,30.46,30.47,62800.0,20.9492,20.9561,20.9218,20.9286,62800.0
2009-05-06 12:20:00,30.47,30.52,30.44,30.5,113200.0,20.9286,20.963,20.908,20.9492,113200.0
2009-05-06 12:30:00,30.5,30.5,30.45,30.46,161200.0,20.9492,20.9492,20.9149,20.9218,161200.0
2009-05-06 12:40:00,30.45,30.52,30.45,30.5,284000.0,20.9149,20.963,20.9149,20.9492,284000.0
2009-05-06 12:50:00,30.5,30.51,30.45,30.45,281200.0,20.9492,20.9561,20.9149,20.9149,281200.0
2009-05-06 13:00:00,30.45,30.48,30.43,30.46,94200.0,20.9149,20.9355,20.9012,20.9218,94200.0
2009-05-06 13:10:00,30.45,30.47,30.45,30.46,84600.0,20.9149,20.9286,20.9149,20.9218,84600.0
2009-05-06 13:20:00,30.46,30.5,30.45,30.47,145400.0,20.9218,20.9492,20.9149,20.9286,145400.0
2009-05-06 13:30:00,30.47,30.5,30.45,30.46,165000.0,20.9286,20.9492,20.9149,20.9218,165000.0
2009-05-06 13:40:00,30.46,30.52,30.45,30.48,196800.0,20.9218,20.963,20.9149,20.9355,196800.0
2009-05-06 13:50:00,30.48,30.55,30.46,30.51,292800.0,20.9355,20.9836,20.9218,20.9561,292800.0
2009-05-06 14:00:00,30.52,30.55,30.5,30.5,238400.0,20.963,20.9836,20.9492,20.9492,238400.0
2009-05-06 14:10:00,30.5,30.5,30.46,30.47,194000.0,20.9492,20.9492,20.9218,20.9286,194000.0
2009-05-06 14:20:00,30.48,30.5,30.45,30.5,272800.0,20.9355,20.9492,20.9149,20.9492,272800.0
2009-05-06 14:30:00,30.5,30.52,30.5,30.51,135600.0,20.9492,20.963,20.9492,20.9561,135600.0
2009-05-06 14:40:00,30.52,30.61,30.5,30.6,221400.0,20.963,21.0248,20.9492,21.0179,221400.0
2009-05-06 14:50:00,30.6,30.6,30.52,30.55,210200.0,21.0179,21.0179,20.963,20.9836,210200.0
2009-05-06 15:00:00,30.55,30.59,30.52,30.58,193400.0,20.9836,21.0111,20.963,21.0042,193400.0
2009-05-06 15:10:00,30.58,30.58,30.47,30.49,119400.0,21.0042,21.0042,20.9286,20.9424,119400.0
2009-05-06 15:20:00,30.49,30.53,30.45,30.52,259800.0,20.9424,20.9698,20.9149,20.963,259800.0
2009-05-06 15:30:00,30.52,30.56,30.45,30.5,234800.0,20.963,20.9904,20.9149,20.9492,234800.0
2009-05-06 15:40:00,30.51,30.6,30.5,30.59,343400.0,20.9561,21.0179,20.9492,21.0111,343400.0
2009-05-06 15:50:00,30.59,30.65,30.53,30.64,491800.0,21.0111,21.0523,20.9698,21.0454,491800.0
2009-05-07 09:30:00,30.85,30.95,30.61,30.93,343800.0,21.1896,21.2583,21.0248,21.2446,343800.0
2009-05-07 09:40:00,30.93,31.03,30.86,30.94,273000.0,21.2446,21.3133,21.1965,21.2515,273000.0
2009-05-07 09:50:00,30.93,31.04,30.85,31.03,542200.0,21.2446,21.3201,21.1896,21.3133,542200.0
2009-05-07 10:00:00,31.03,31.08,30.97,31.0,307400.0,21.3133,21.3476,21.2721,21.2927,307400.0
2009-05-07 10:10:00,31.0,31.08,30.95,31.03,206600.0,21.2927,21.3476,21.2583,21.3133,206600.0
2009-05-07 10:20:00,31.03,31.04,30.93,31.0,169400.0,21.3133,21.3201,21.2446,21.2927,169400.0
2009-05-07 10:30:00,31.0,31.03,30.94,31.01,222200.0,21.2927,21.3133,21.2515,21.2995,222200.0
2009-05-07 10:40:00,31.0,31.02,30.96,30.98,166600.0,21.2927,21.3064,21.2652,21.2789,166600.0
2009-05-07 10:50:00,30.99,30.99,30.93,30.93,404800.0,21.2858,21.2858,21.2446,21.2446,404800.0
2009-05-07 11:00:00,30.93,31.02,30.93,31.0,218000.0,21.2446,21.3064,21.2446,21.2927,218000.0
2009-05-07 11:10:00,30.99,31.02,30.95,30.97,155200.0,21.2858,21.3064,21.2583,21.2721,155200.0
2009-05-07 11:20:00,30.97,31.02,30.94,31.0,132400.0,21.2721,21.3064,21.2515,21.2927,132400.0
2009-05-07 11:30:00,31.0,31.0,30.93,30.95,200200.0,21.2927,21.2927,21.2446,21.2583,200200.0
2009-05-07 11:40:00,30.95,30.98,30.92,30.95,140400.0,21.2583,21.2789,21.2377,21.2583,140400.0
2009-05-07 11:50:00,30.95,31.01,30.94,30.97,114200.0,21.2583,21.2995,21.2515,21.2721,114200.0
2009-05-07 12:00:00,30.96,30.98,30.94,30.97,121600.0,21.2652,21.2789,21.2515,21.2721,121600.0
2009-05-07 12:10:00,30.96,30.96,30.93,30.95,356600.0,21.2652,21.2652,21.2446,21.2583,356600.0
2009-05-07 12:20:00,30.95,30.98,30.93,30.95,227600.0,21.2583,21.2789,21.2446,21.2583,227600.0
2009-05-07 12:30:00,30.95,31.0,30.93,30.95,200200.0,21.2583,21.2927,21.2446,21.2583,200200.0
2009-05-07 12:40:00,30.95,30.98,30.94,30.95,201000.0,21.2583,21.2789,21.2515,21.2583,201000.0
2009-05-07 12:50:00,30.95,30.98,30.95,30.96,115800.0,21.2583,21.2789,21.2583,21.2652,115800.0
2009-05-07 13:00:00,30.96,30.98,30.93,30.93,314000.0,21.2652,21.2789,21.2446,21.2446,314000.0
2009-05-07 13:10:00,30.94,30.95,30.9,30.9,92800.0,21.2515,21.2583,21.224,21.224,92800.0
2009-05-07 13:20:00,30.91,30.95,30.9,30.91,191400.0,21.2309,21.2583,21.224,21.2309,191400.0
2009-05-07 13:30:00,30.92,30.94,30.91,30.92,235400.0,21.2377,21.2515,21.2309,21.2377,235400.0
2009-05-07 13:40:00,30.92,30.92,30.81,30.81,206200.0,21.2377,21.2377,21.1622,21.1622,206200.0
2009-05-07 13:50:00,30.81,30.84,30.75,30.75,224800.0,21.1622,21.1828,21.121,21.121,224800.0
2009-05-07 14:00:00,30.75,30.79,30.71,30.76,214200.0,21.121,21.1484,21.0935,21.1278,214200.0
2009-05-07 14:10:00,30.76,30.83,30.74,30.81,321400.0,21.1278,21.1759,21.1141,21.1622,321400.0
2009-05-07 14:20:00,30.81,30.86,30.81,30.86,118000.0,21.1622,21.1965,21.1622,21.1965,118000.0
2009-05-07 14:30:00,30.86,30.87,30.83,30.84,173600.0,21.1965,21.2034,21.1759,21.1828,173600.0
2009-05-07 14:40:00,30.84,30.86,30.8,30.85,145000.0,21.1828,21.1965,21.1553,21.1896,145000.0
2009-05-07 14:50:00,30.86,30.93,30.85,30.88,177200.0,21.1965,21.2446,21.1896,21.2102,177200.0
2009-05-07 15:00:00,30.88,30.94,30.85,30.9,158600.0,21.2102,21.2515,21.1896,21.224,158600.0
2009-05-07 15:10:00,30.9,30.95,30.86,30.92,183400.0,21.224,21.2583,21.1965,21.2377,183400.0
2009-05-07 15:20:00,30.91,30.94,30.85,30.85,212000.0,21.2309,21.2515,21.1896,21.1896,212000.0
2009-05-07 15:30:00,30.85,30.89,30.75,30.86,213400.0,21.1896,21.2171,21.121,21.1965,213400.0
2009-05-07 15:40:00,30.86,30.94,30.85,30.93,234600.0,21.1965,21.2515,21.1896,21.2446,234600.0
2009-05-07 15:50:00,30.93,30.96,30.85,30.91,434600.0,21.2446,21.2652,21.1896,21.2309,434600.0
2009-05-08 09:30:00,31.17,31.23,30.56,31.1,258200.0,21.4094,21.4506,20.9904,21.3614,258200.0
2009-05-08 09:40:00,31.1,31.11,30.88,31.03,231200.0,21.3614,21.3682,21.2102,21.3133,231200.0
2009-05-08 09:50:00,31.03,31.17,31.02,31.1,131000.0,21.3133,21.4094,21.3064,21.3614,131000.0
2009-05-08 10:00:00,31.09,31.12,31.05,31.09,138000.0,21.3545,21.3751,21.327,21.3545,138000.0
2009-05-08 10:10:00,31.09,31.09,31.01,31.08,197600.0,21.3545,21.3545,21.2995,21.3476,197600.0
2009-05-08 10:20:00,31.06,31.09,30.98,31.04,113800.0,21.3339,21.3545,21.2789,21.3201,113800.0
2009-05-08 10:30:00,31.04,31.11,31.03,31.08,90000.0,21.3201,21.3682,21.3133,21.3476,90000.0
2009-05-08 10:40:00,31.08,31.17,31.03,31.03,108600.0,21.3476,21.4094,21.3133,21.3133,108600.0
2009-05-08 10:50:00,31.03,31.03,30.95,31.0,127800.0,21.3133,21.3133,21.2583,21.2927,127800.0
2009-05-08 11:00:00,30.99,31.08,30.96,30.97,61400.0,21.2858,21.3476,21.2652,21.2721,61400.0
2009-05-08 11:10:00,30.97,31.01,30.93,30.97,64800.0,21.2721,21.2995,21.2446,21.2721,64800.0
2009-05-08 11:20:00,30.97,30.97,30.88,30.89,38000.0,21.2721,21.2721,21.2102,21.2171,38000.0
2009-05-08 11:30:00,30.9,30.97,30.88,30.9,126600.0,21.224,21.2721,21.2102,21.224,126600.0
2009-05-08 11:40:00,30.9,30.96,30.88,30.93,188800.0,21.224,21.2652,21.2102,21.2446,188800.0
2009-05-08 11:50:00,30.93,30.97,30.88,30.91,126000.0,21.2446,21.2721,21.2102,21.2309,126000.0
2009-05-08 12:00:00,30.91,30.95,30.88,30.95,191000.0,21.2309,21.2583,21.2102,21.2583,191000.0
2009-05-08 12:10:00,30.95,31.0,30.93,30.97,77400.0,21.2583,21.2927,21.2446,21.2721,77400.0
2009-05-08 12:20:00,30.98,30.98,30.93,30.93,42200.0,21.2789,21.2789,21.2446,21.2446,42200.0
2009-05-08 12:30:00,30.93,30.94,30.86,30.93,404200.0,21.2446,21.2515,21.1965,21.2446,404200.0
2009-05-08 12:40:00,30.93,30.96,30.89,30.93,180600.0,21.2446,21.2652,21.2171,21.2446,180600.0
2009-05-08 12:50:00,30.93,31.04,30.93,31.02,143400.0,21.2446,21.3201,21.2446,21.3064,143400.0
2009-05-08 13:00:00,31.02,31.02,30.89,30.9,120400.0,21.3064,21.3064,21.2171,21.224,120400.0
2009-05-08 13:10:00,30.9,30.93,30.86,30.93,193400.0,21.224,21.2446,21.1965,21.2446,193400.0
2009-05-08 13:20:00,30.95,30.97,30.88,30.89,118400.0,21.2583,21.2721,21.2102,21.2171,118400.0
2009-05-08 13:30:00,30.88,30.91,30.85,30.88,80400.0,21.2102,21.2309,21.1896,21.2102,80400.0
2009-05-08 13:40:00,30.88,30.89,30.79,30.88,159800.0,21.2102,21.2171,21.1484,21.2102,159800.0
2009-05-08 13:50:00,30.88,30.88,30.84,30.86,92400.0,21.2102,21.2102,21.1828,21.1965,92400.0
2009-05-08 14:00:00,30.86,30.95,30.86,30.92,117000.0,21.1965,21.2583,21.1965,21.2377,117000.0
2009-05-08 14:10:00,30.93,30.99,30.92,30.96,74600.0,21.2446,21.2858,21.2377,21.2652,74600.0
2009-05-08 14:20:00,30.97,30.97,30.92,30.93,101000.0,21.2721,21.2721,21.2377,21.2446,101000.0
2009-05-08 14:30:00,30.93,30.97,30.92,30.95,145400.0,21.2446,21.2721,21.2377,21.2583,145400.0
2009-05-08 14:40:00,30.96,31.07,30.95,31.05,297000.0,21.2652,21.3407,21.2583,21.327,297000.0
2009-05-08 14:50:00,31.04,31.11,30.97,31.06,424200.0,21.3201,21.3682,21.2721,21.3339,424200.0
2009-05-08 15:00:00,31.06,31.07,30.87,30.93,152000.0,21.3339,21.3407,21.2034,21.2446,152000.0
2009-05-08 15:10:00,30.92,30.96,30.9,30.92,138000.0,21.2377,21.2652,21.224,21.2377,138000.0
2009-05-08 15:20:00,30.93,30.99,30.92,30.93,129000.0,21.2446,21.2858,21.2377,21.2446,129000.0
2009-05-08 15:30:00,30.93,30.93,30.8,30.84,278600.0,21.2446,21.2446,21.1553,21.1828,278600.0
2009-05-08 15:40:00,30.84,30.89,30.78,30.8,271600.0,21.1828,21.2171,21.1416,21.1553,271600.0
2009-05-08 15:50:00,30.79,30.89,30.73,30.89,480000.0,21.1484,21.2171,21.1072,21.2171,480000.0
2009-05-11 09:30:00,30.61,30.83,30.56,30.7,117400.0,21.0248,21.1759,20.9904,21.0866,117400.0
2009-05-11 09:40:00,30.73,30.76,30.59,30.61,173800.0,21.1072,21.1278,21.0111,21.0248,173800.0
2009-05-11 09:50:00,30.61,30.73,30.61,30.72,167000.0,21.0248,21.1072,21.0248,21.1003,167000.0
2009-05-11 10:00:00,30.72,30.74,30.55,30.56,265200.0,21.1003,21.1141,20.9836,20.9904,265200.0
2009-05-11 10:10:00,30.56,30.58,30.5,30.56,678400.0,20.9904,21.0042,20.9492,20.9904,678400.0
2009-05-11 10:20:00,30.55,30.58,30.54,30.56,205600.0,20.9836,21.0042,20.9767,20.9904,205600.0
2009-05-11 10:30:00,30.56,30.73,30.56,30.66,428600.0,20.9904,21.1072,20.9904,21.0591,428600.0
2009-05-11 10:40:00,30.67,30.7,30.59,30.61,187400.0,21.066,21.0866,21.0111,21.0248,187400.0
2009-05-11 10:50:00,30.64,30.64,30.57,30.62,136800.0,21.0454,21.0454,20.9973,21.0317,136800.0
2009-05-11 11:00:00,30.64,30.7,30.58,30.7,125600.0,21.0454,21.0866,21.0042,21.0866,125600.0
2009-05-11 11:10:00,30.69,30.8,30.69,30.8,111200.0,21.0797,21.1553,21.0797,21.1553,111200.0
2009-05-11 11:20:00,30.79,31.02,30.77,31.0,329400.0,21.1484,21.3064,21.1347,21.2927,329400.0
2009-05-11 11:30:00,31.0,31.12,31.0,31.1,307200.0,21.2927,21.3751,21.2927,21.3614,307200.0
2009-05-11 11:40:00,31.09,31.1,31.04,31.05,117600.0,21.3545,21.3614,21.3201,21.327,117600.0
2009-05-11 11:50:00,31.05,31.11,31.02,31.04,127600.0,21.327,21.3682,21.3064,21.3201,127600.0
2009-05-11 12:00:00,31.04,31.07,31.02,31.06,79800.0,21.3201,21.3407,21.3064,21.3339,79800.0
2009-05-11 12:10:00,31.06,31.06,31.0,31.05,72600.0,21.3339,21.3339,21.2927,21.327,72600.0
2009-05-11 12:20:00,31.04,31.13,31.04,31.07,105400.0,21.3201,21.382,21.3201,21.3407,105400.0
2009-05-11 12:30:00,31.06,31.12,31.04,31.09,52600.0,21.3339,21.3751,21.3201,21.3545,52600.0
2009-05-11 12:40:00,31.09,31.13,31.07,31.09,82200.0,21.3545,21.382,21.3407,21.3545,82200.0
2009-05-11 12:50:00,31.09,31.1,31.0,31.0,59200.0,21.3545,21.3614,21.2927,21.2927,59200.0
2009-05-11 13:00:00,31.01,31.07,30.99,31.01,91400.0,21.2995,21.3407,21.2858,21.2995,91400.0
2009-05-11 13:10:00,31.02,31.06,31.02,31.04,43600.0,21.3064,21.3339,21.3064,21.3201,43600.0
2009-05-11 13:20:00,31.06,31.07,31.01,31.03,43400.0,21.3339,21.3407,21.2995,21.3133,43400.0
2009-05-11 13:30:00,31.03,31.1,31.0,31.08,79200.0,21.3133,21.3614,21.2927,21.3476,79200.0
2009-05-11 13:40:00,31.08,31.08,31.05,31.06,57200.0,21.3476,21.3476,21.327,21.3339,57200.0
2009-05-11 13:50:00,31.06,31.09,31.05,31.08,82200.0,21.3339,21.3545,21.327,21.3476,82200.0
2009-05-11 14:00:00,31.08,31.09,31.04,31.08,125400.0,21.3476,21.3545,21.3201,21.3476,125400.0
2009-05-11 14:10:00,31.08,31.09,31.02,31.04,71600.0,21.3476,21.3545,21.3064,21.3201,71600.0
2009-05-11 14:20:00,31.04,31.09,31.03,31.07,70600.0,21.3201,21.3545,21.3133,21.3407,70600.0
2009-05-11 14:30:00,31.07,31.14,31.05,31.08,253800.0,21.3407,21.3888,21.327,21.3476,253800.0
2009-05-11 14:40:00,31.09,31.13,31.07,31.11,136200.0,21.3545,21.382,21.3407,21.3682,136200.0
2009-05-11 14:50:00,31.12,31.15,31.11,31.15,134200.0,21.3751,21.3957,21.3682,21.3957,134200.0
2009-05-11 15:00:00,31.14,31.15,31.09,31.13,217200.0,21.3888,21.3957,21.3545,21.382,217200.0
2009-05-11 15:10:00,31.13,31.18,31.11,31.15,148600.0,21.382,21.4163,21.3682,21.3957,148600.0
2009-05-11 15:20:00,31.15,31.16,31.11,31.15,176800.0,21.3957,21.4026,21.3682,21.3957,176800.0
2009-05-11 15:30:00,31.15,31.16,31.1,31.11,251000.0,21.3957,21.4026,21.3614,21.3682,251000.0
2009-05-11 15:40:00,31.11,31.2,31.11,31.2,333400.0,21.3682,21.43,21.3682,21.43,333400.0
2009-05-11 15:50:00,31.2,31.2,31.03,31.09,700000.0,21.43,21.43,21.3133,21.3545,700000.0
2009-05-12 09:30:00,31.17,31.18,31.0,31.18,208000.0,21.4094,21.4163,21.2927,21.4163,208000.0
2009-05-12 09:40:00,31.18,31.37,31.15,31.34,217800.0,21.4163,21.5468,21.3957,21.5262,217800.0
2009-05-12 09:50:00,31.33,31.38,31.3,31.34,245000.0,21.5193,21.5537,21.4987,21.5262,245000.0
2009-05-12 10:00:00,31.34,31.36,31.3,31.33,254000.0,21.5262,21.5399,21.4987,21.5193,254000.0
2009-05-12 10:10:00,31.32,31.35,31.24,31.28,135600.0,21.5125,21.5331,21.4575,21.485,135600.0
2009-05-12 10:20:00,31.28,31.41,31.28,31.4,230000.0,21.485,21.5743,21.485,21.5674,230000.0
2009-05-12 10:30:00,31.4,31.41,31.33,31.34,170600.0,21.5674,21.5743,21.5193,21.5262,170600.0
2009-05-12 10:40:00,31.35,31.36,31.3,31.35,176400.0,21.5331,21.5399,21.4987,21.5331,176400.0
2009-05-12 10:50:00,31.35,31.38,31.28,31.37,173000.0,21.5331,21.5537,21.485,21.5468,173000.0
2009-05-12 11:00:00,31.37,31.37,31.31,31.34,167200.0,21.5468,21.5468,21.5056,21.5262,167200.0
2009-05-12 11:10:00,31.34,31.38,31.33,31.36,193600.0,21.5262,21.5537,21.5193,21.5399,193600.0
2009-05-12 11:20:00,31.36,31.38,31.31,31.33,182000.0,21.5399,21.5537,21.5056,21.5193,182000.0
2009-05-12 11:30:00,31.32,31.35,31.29,31.33,103000.0,21.5125,21.5331,21.4919,21.5193,103000.0
2009-05-12 11:40:00,31.33,31.36,31.31,31.35,125800.0,21.5193,21.5399,21.5056,21.5331,125800.0
2009-05-12 11:50:00,31.35,31.45,31.35,31.43,246800.0,21.5331,21.6018,21.5331,21.588,246800.0
2009-05-12 12:00:00,31.42,31.45,31.41,31.42,158200.0,21.5811,21.6018,21.5743,21.5811,158200.0
2009-05-12 12:10:00,31.42,31.45,31.4,31.43,158600.0,21.5811,21.6018,21.5674,21.588,158600.0
2009-05-12 12:20:00,31.43,31.46,31.42,31.45,206200.0,21.588,21.6086,21.5811,21.6018,206200.0
2009-05-12 12:30:00,31.44,31.49,31.43,31.45,186800.0,21.5949,21.6292,21.588,21.6018,186800.0
2009-05-12 12:40:00,31.45,31.46,31.39,31.43,118600.0,21.6018,21.6086,21.5605,21.588,118600.0
2009-05-12 12:50:00,31.43,31.45,31.33,31.34,162800.0,21.588,21.6018,21.5193,21.5262,162800.0
2009-05-12 13:00:00,31.34,31.37,31.33,31.35,113200.0,21.5262,21.5468,21.5193,21.5331,113200.0
2009-05-12 13:10:00,31.35,31.38,31.35,31.37,114800.0,21.5331,21.5537,21.5331,21.5468,114800.0
2009-05-12 13:20:00,31.36,31.38,31.35,31.37,84000.0,21.5399,21.5537,21.5331,21.5468,84000.0
2009-05-12 13:30:00,31.37,31.38,31.35,31.36,211400.0,21.5468,21.5537,21.5331,21.5399,211400.0
2009-05-12 13:40:00,31.36,31.39,31.31,31.32,342000.0,21.5399,21.5605,21.5056,21.5125,342000.0
2009-05-12 13:50:00,31.32,31.38,31.3,31.35,102000.0,21.5125,21.5537,21.4987,21.5331,102000.0
2009-05-12 14:00:00,31.35,31.45,31.33,31.41,136800.0,21.5331,21.6018,21.5193,21.5743,136800.0
2009-05-12 14:10:00,31.42,31.44,31.37,31.43,212800.0,21.5811,21.5949,21.5468,21.588,212800.0
2009-05-12 14:20:00,31.41,31.45,31.38,31.41,165400.0,21.5743,21.6018,21.5537,21.5743,165400.0
2009-05-12 14:30:00,31.41,31.52,31.39,31.52,194000.0,21.5743,21.6498,21.5605,21.6498,194000.0
2009-05-12 14:40:00,31.52,31.66,31.52,31.61,342400.0,21.6498,21.746,21.6498,21.7117,342400.0
2009-05-12 14:50:00,31.61,31.68,31.58,31.66,284400.0,21.7117,21.7597,21.691,21.746,284400.0
2009-05-12 15:00:00,31.66,31.7,31.61,31.62,334800.0,21.746,21.7735,21.7117,21.7185,334800.0
2009-05-12 15:10:00,31.63,31.7,31.61,31.67,247800.0,21.7254,21.7735,21.7117,21.7529,247800.0
2009-05-12 15:20:00,31.67,31.8,31.66,31.76,331600.0,21.7529,21.8422,21.746,21.8147,331600.0
2009-05-12 15:30:00,31.75,31.79,31.67,31.68,490000.0,21.8078,21.8353,21.7529,21.7597,490000.0
2009-05-12 15:40:00,31.68,31.68,31.61,31.66,377400.0,21.7597,21.7597,21.7117,21.746,377400.0
2009-05-12 15:50:00,31.66,31.74,31.65,31.68,693600.0,21.746,21.8009,21.7391,21.7597,693600.0
2009-05-13 09:30:00,31.53,31.71,31.3,31.31,395200.0,21.6567,21.7803,21.4987,21.5056,395200.0
2009-05-13 09:40:00,31.31,31.4,31.25,31.32,367200.0,21.5056,21.5674,21.4644,21.5125,367200.0
2009-05-13 09:50:00,31.32,31.35,31.28,31.35,313000.0,21.5125,21.5331,21.485,21.5331,313000.0
2009-05-13 10:00:00,31.33,31.46,31.33,31.43,319400.0,21.5193,21.6086,21.5193,21.588,319400.0
2009-05-13 10:10:00,31.43,31.56,31.43,31.53,295400.0,21.588,21.6773,21.588,21.6567,295400.0
2009-05-13 10:20:00,31.52,31.72,31.51,31.66,275600.0,21.6498,21.7872,21.643,21.746,275600.0
2009-05-13 10:30:00,31.66,31.66,31.5,31.51,259800.0,21.746,21.746,21.6361,21.643,259800.0
2009-05-13 10:40:00,31.52,31.55,31.48,31.5,214200.0,21.6498,21.6704,21.6224,21.6361,214200.0
2009-05-13 10:50:00,31.5,31.58,31.48,31.52,125600.0,21.6361,21.691,21.6224,21.6498,125600.0
2009-05-13 11:00:00,31.53,31.58,31.5,31.55,143200.0,21.6567,21.691,21.6361,21.6704,143200.0
2009-05-13 11:10:00,31.55,31.64,31.54,31.6,211200.0,21.6704,21.7323,21.6636,21.7048,211200.0
2009-05-13 11:20:00,31.6,31.93,31.59,31.92,457800.0,21.7048,21.9314,21.6979,21.9246,457800.0
2009-05-13 11:30:00,31.91,31.93,31.75,31.8,313600.0,21.9177,21.9314,21.8078,21.8422,313600.0
2009-05-13 11:40:00,31.81,31.98,31.8,31.95,278400.0,21.849,21.9658,21.8422,21.9452,278400.0
2009-05-13 11:50:00,31.97,32.09,31.95,32.01,401000.0,21.9589,22.0413,21.9452,21.9864,401000.0
2009-05-13 12:00:00,32.0,32.13,31.98,32.13,443000.0,21.9795,22.0688,21.9658,22.0688,443000.0
2009-05-13 12:10:00,32.13,32.15,31.98,31.99,415600.0,22.0688,22.0826,21.9658,21.9727,415600.0
2009-05-13 12:20:00,31.99,32.1,31.96,32.03,837600.0,21.9727,22.0482,21.9521,22.0001,837600.0
2009-05-13 12:30:00,32.04,32.16,32.04,32.08,573000.0,22.007,22.0894,22.007,22.0345,573000.0
2009-05-13 12:40:00,32.08,32.09,32.01,32.07,206400.0,22.0345,22.0413,21.9864,22.0276,206400.0
2009-05-13 12:50:00,32.07,32.08,32.0,32.04,225400.0,22.0276,22.0345,21.9795,22.007,225400.0
2009-05-13 13:00:00,32.02,32.06,31.98,32.0,262600.0,21.9933,22.0207,21.9658,21.9795,262600.0
2009-05-13 13:10:00,32.0,32.06,31.27,32.04,269400.0,21.9795,22.0207,21.4781,22.007,269400.0
2009-05-13 13:20:00,32.04,32.04,31.95,31.99,169800.0,22.007,22.007,21.9452,21.9727,169800.0
2009-05-13 13:30:00,31.99,32.07,31.95,32.0,228600.0,21.9727,22.0276,21.9452,21.9795,228600.0
2009-05-13 13:40:00,32.0,32.02,31.96,31.96,140000.0,21.9795,21.9933,21.9521,21.9521,140000.0
2009-05-13 13:50:00,31.96,32.05,31.95,32.0,248000.0,21.9521,22.0139,21.9452,21.9795,248000.0
2009-05-13 14:00:00,32.01,32.01,31.87,31.93,242400.0,21.9864,21.9864,21.8902,21.9314,242400.0
2009-05-13 14:10:00,31.93,31.96,31.91,31.93,218400.0,21.9314,21.9521,21.9177,21.9314,218400.0
2009-05-13 14:20:00,31.93,32.01,31.9,31.98,274200.0,21.9314,21.9864,21.9108,21.9658,274200.0
2009-05-13 14:30:00,31.98,32.04,31.94,32.02,173200.0,21.9658,22.007,21.9383,21.9933,173200.0
2009-05-13 14:40:00,32.02,32.1,32.0,32.1,167000.0,21.9933,22.0482,21.9795,22.0482,167000.0
2009-05-13 14:50:00,32.1,32.21,32.08,32.2,361800.0,22.0482,22.1238,22.0345,22.1169,361800.0
2009-05-13 15:00:00,32.2,32.2,32.07,32.1,219200.0,22.1169,22.1169,22.0276,22.0482,219200.0
2009-05-13 15:10:00,32.1,32.12,32.05,32.06,174200.0,22.0482,22.062,22.0139,22.0207,174200.0
2009-05-13 15:20:00,32.07,32.07,31.97,32.01,298600.0,22.0276,22.0276,21.9589,21.9864,298600.0
2009-05-13 15:30:00,32.0,32.11,31.99,32.09,354400.0,21.9795,22.0551,21.9727,22.0413,354400.0
2009-05-13 15:40:00,32.09,32.18,32.02,32.14,494200.0,22.0413,22.1032,21.9933,22.0757,494200.0
2009-05-13 15:50:00,32.14,32.16,31.99,32.1,658600.0,22.0757,22.0894,21.9727,22.0482,658600.0
2009-05-14 09:30:00,32.13,32.21,31.74,31.78,578200.0,22.0688,22.1238,21.8009,21.8284,578200.0
2009-05-14 09:40:00,31.78,31.92,31.7,31.71,489200.0,21.8284,21.9246,21.7735,21.7803,489200.0
2009-05-14 09:50:00,31.71,31.72,31.58,31.67,365400.0,21.7803,21.7872,21.691,21.7529,365400.0
2009-05-14 10:00:00,31.67,31.75,31.59,31.71,333800.0,21.7529,21.8078,21.6979,21.7803,333800.0
2009-05-14 10:10:00,31.72,31.8,31.71,31.75,167200.0,21.7872,21.8422,21.7803,21.8078,167200.0
2009-05-14 10:20:00,31.75,31.81,31.72,31.78,153800.0,21.8078,21.849,21.7872,21.8284,153800.0
2009-05-14 10:30:00,31.78,31.8,31.7,31.74,213800.0,21.8284,21.8422,21.7735,21.8009,213800.0
2009-05-14 10:40:00,31.74,31.76,31.63,31.67,146600.0,21.8009,21.8147,21.7254,21.7529,146600.0
2009-05-14 10:50:00,31.68,31.71,31.6,31.68,168200.0,21.7597,21.7803,21.7048,21.7597,168200.0
2009-05-14 11:00:00,31.68,31.79,31.68,31.77,175600.0,21.7597,21.8353,21.7597,21.8216,175600.0
2009-05-14 11:10:00,31.77,31.82,31.75,31.78,141600.0,21.8216,21.8559,21.8078,21.8284,141600.0
2009-05-14 11:20:00,31.78,31.8,31.73,31.74,126600.0,21.8284,21.8422,21.7941,21.8009,126600.0
2009-05-14 11:30:00,31.75,31.78,31.74,31.74,163600.0,21.8078,21.8284,21.8009,21.8009,163600.0
2009-05-14 11:40:00,31.75,31.77,31.74,31.75,153800.0,21.8078,21.8216,21.8009,21.8078,153800.0
2009-05-14 11:50:00,31.75,31.75,31.67,31.73,165000.0,21.8078,21.8078,21.7529,21.7941,165000.0
2009-05-14 12:00:00,31.73,31.75,31.64,31.67,167600.0,21.7941,21.8078,21.7323,21.7529,167600.0
2009-05-14 12:10:00,31.67,31.71,31.66,31.68,81600.0,21.7529,21.7803,21.746,21.7597,81600.0
2009-05-14 12:20:00,31.68,31.68,31.63,31.68,88800.0,21.7597,21.7597,21.7254,21.7597,88800.0
2009-05-14 12:30:00,31.68,31.75,31.68,31.72,106400.0,21.7597,21.8078,21.7597,21.7872,106400.0
2009-05-14 12:40:00,31.72,31.74,31.67,31.67,109800.0,21.7872,21.8009,21.7529,21.7529,109800.0
2009-05-14 12:50:00,31.68,31.74,31.66,31.74,73200.0,21.7597,21.8009,21.746,21.8009,73200.0
2009-05-14 13:00:00,31.74,31.79,31.74,31.76,126600.0,21.8009,21.8353,21.8009,21.8147,126600.0
2009-05-14 13:10:00,31.75,31.77,31.7,31.72,145000.0,21.8078,21.8216,21.7735,21.7872,145000.0
2009-05-14 13:20:00,31.72,31.74,31.71,31.71,97600.0,21.7872,21.8009,21.7803,21.7803,97600.0
2009-05-14 13:30:00,31.71,31.72,31.68,31.71,109400.0,21.7803,21.7872,21.7597,21.7803,109400.0
2009-05-14 13:40:00,31.71,31.73,31.71,31.72,68800.0,21.7803,21.7941,21.7803,21.7872,68800.0
2009-05-14 13:50:00,31.71,31.71,31.67,31.68,105200.0,21.7803,21.7803,21.7529,21.7597,105200.0
2009-05-14 14:00:00,31.68,31.71,31.66,31.67,109200.0,21.7597,21.7803,21.746,21.7529,109200.0
2009-05-14 14:10:00,31.66,31.72,31.65,31.7,141600.0,21.746,21.7872,21.7391,21.7735,141600.0
2009-05-14 14:20:00,31.7,31.76,31.7,31.75,153800.0,21.7735,21.8147,21.7735,21.8078,153800.0
2009-05-14 14:30:00,31.75,31.78,31.72,31.78,111600.0,21.8078,21.8284,21.7872,21.8284,111600.0
2009-05-14 14:40:00,31.78,31.82,31.75,31.78,172200.0,21.8284,21.8559,21.8078,21.8284,172200.0
2009-05-14 14:50:00,31.78,31.83,31.74,31.83,180800.0,21.8284,21.8628,21.8009,21.8628,180800.0
2009-05-14 15:00:00,31.83,31.86,31.76,31.77,251200.0,21.8628,21.8834,21.8147,21.8216,251200.0
2009-05-14 15:10:00,31.76,31.81,31.74,31.74,180400.0,21.8147,21.849,21.8009,21.8009,180400.0
2009-05-14 15:20:00,31.75,31.76,31.68,31.68,255200.0,21.8078,21.8147,21.7597,21.7597,255200.0
2009-05-14 15:30:00,31.69,31.7,31.65,31.69,201000.0,21.7666,21.7735,21.7391,21.7666,201000.0
2009-05-14 15:40:00,31.69,31.75,31.69,31.73,353000.0,21.7666,21.8078,21.7666,21.7941,353000.0
2009-05-14 15:50:00,31.73,31.79,31.68,31.68,512800.0,21.7941,21.8353,21.7597,21.7597,512800.0
2009-05-15 09:30:00,31.72,31.72,31.6,31.68,745200.0,21.7872,21.7872,21.7048,21.7597,745200.0
2009-05-15 09:40:00,31.67,31.74,31.61,31.74,129000.0,21.7529,21.8009,21.7117,21.8009,129000.0
2009-05-15 09:50:00,31.74,31.82,31.71,31.76,103000.0,21.8009,21.8559,21.7803,21.8147,103000.0
2009-05-15 10:00:00,31.77,31.85,31.72,31.82,107000.0,21.8216,21.8765,21.7872,21.8559,107000.0
2009-05-15 10:10:00,31.83,31.85,31.78,31.85,81600.0,21.8628,21.8765,21.8284,21.8765,81600.0
2009-05-15 10:20:00,31.84,31.87,31.81,31.86,166800.0,21.8696,21.8902,21.849,21.8834,166800.0
2009-05-15 10:30:00,31.86,31.91,31.83,31.9,113000.0,21.8834,21.9177,21.8628,21.9108,113000.0
2009-05-15 10:40:00,31.9,32.01,31.9,31.99,141600.0,21.9108,21.9864,21.9108,21.9727,141600.0
2009-05-15 10:50:00,31.99,32.01,31.92,31.95,82000.0,21.9727,21.9864,21.9246,21.9452,82000.0
2009-05-15 11:00:00,31.95,31.98,31.88,31.89,78800.0,21.9452,21.9658,21.8971,21.904,78800.0
2009-05-15 11:10:00,31.88,31.93,31.86,31.86,79200.0,21.8971,21.9314,21.8834,21.8834,79200.0
2009-05-15 11:20:00,31.86,31.87,31.77,31.8,67800.0,21.8834,21.8902,21.8216,21.8422,67800.0
2009-05-15 11:30:00,31.81,31.93,31.8,31.9,163400.0,21.849,21.9314,21.8422,21.9108,163400.0
2009-05-15 11:40:00,31.9,31.9,31.82,31.83,100200.0,21.9108,21.9108,21.8559,21.8628,100200.0
2009-05-15 11:50:00,31.83,31.84,31.78,31.78,97000.0,21.8628,21.8696,21.8284,21.8284,97000.0
2009-05-15 12:00:00,31.78,31.78,31.7,31.75,117800.0,21.8284,21.8284,21.7735,21.8078,117800.0
2009-05-15 12:10:00,31.75,31.75,31.63,31.63,183400.0,21.8078,21.8078,21.7254,21.7254,183400.0
2009-05-15 12:20:00,31.63,31.75,31.61,31.72,242600.0,21.7254,21.8078,21.7117,21.7872,242600.0
2009-05-15 12:30:00,31.72,31.8,31.7,31.79,63200.0,21.7872,21.8422,21.7735,21.8353,63200.0
2009-05-15 12:40:00,31.79,31.8,31.75,31.77,58400.0,21.8353,21.8422,21.8078,21.8216,58400.0
2009-05-15 12:50:00,31.78,31.84,31.75,31.77,67400.0,21.8284,21.8696,21.8078,21.8216,67400.0
2009-05-15 13:00:00,31.77,31.77,31.68,31.71,57400.0,21.8216,21.8216,21.7597,21.7803,57400.0
2009-05-15 13:10:00,31.7,31.74,31.68,31.73,69800.0,21.7735,21.8009,21.7597,21.7941,69800.0
2009-05-15 13:20:00,31.73,31.78,31.7,31.71,70400.0,21.7941,21.8284,21.7735,21.7803,70400.0
2009-05-15 13:30:00,31.7,31.74,31.67,31.7,49600.0,21.7735,21.8009,21.7529,21.7735,49600.0
2009-05-15 13:40:00,31.69,31.71,31.66,31.68,73800.0,21.7666,21.7803,21.746,21.7597,73800.0
2009-05-15 13:50:00,31.68,31.7,31.67,31.68,45600.0,21.7597,21.7735,21.7529,21.7597,45600.0
2009-05-15 14:00:00,31.68,31.74,31.66,31.72,86400.0,21.7597,21.8009,21.746,21.7872,86400.0
2009-05-15 14:10:00,31.73,31.75,31.69,31.72,75000.0,21.7941,21.8078,21.7666,21.7872,75000.0
2009-05-15 14:20:00,31.72,31.75,31.72,31.73,56200.0,21.7872,21.8078,21.7872,21.7941,56200.0
2009-05-15 14:30:00,31.72,31.77,31.7,31.75,83200.0,21.7872,21.8216,21.7735,21.8078,83200.0
2009-05-15 14:40:00,31.75,31.75,31.66,31.68,82600.0,21.8078,21.8078,21.746,21.7597,82600.0
2009-05-15 14:50:00,31.68,31.73,31.68,31.7,50600.0,21.7597,21.7941,21.7597,21.7735,50600.0
2009-05-15 15:00:00,31.71,31.77,31.68,31.76,117800.0,21.7803,21.8216,21.7597,21.8147,117800.0
2009-05-15 15:10:00,31.76,31.83,31.74,31.79,138200.0,21.8147,21.8628,21.8009,21.8353,138200.0
2009-05-15 15:20:00,31.79,31.86,31.76,31.81,247200.0,21.8353,21.8834,21.8147,21.849,247200.0
2009-05-15 15:30:00,31.82,31.83,31.75,31.75,187600.0,21.8559,21.8628,21.8078,21.8078,187600.0
2009-05-15 15:40:00,31.75,31.83,31.72,31.73,292800.0,21.8078,21.8628,21.7872,21.7941,292800.0
2009-05-15 15:50:00,31.73,31.79,31.71,31.76,358800.0,21.7941,21.8353,21.7803,21.8147,358800.0
2009-05-18 09:30:00,32.02,32.05,31.81,32.03,234000.0,21.9933,22.0139,21.849,22.0001,234000.0
2009-05-18 09:40:00,32.03,32.05,31.93,32.05,169600.0,22.0001,22.0139,21.9314,22.0139,169600.0
2009-05-18 09:50:00,32.03,32.04,31.89,31.9,149800.0,22.0001,22.007,21.904,21.9108,149800.0
2009-05-18 10:00:00,31.91,31.95,31.84,31.84,188800.0,21.9177,21.9452,21.8696,21.8696,188800.0
2009-05-18 10:10:00,31.85,31.9,31.79,31.87,142200.0,21.8765,21.9108,21.8353,21.8902,142200.0
2009-05-18 10:20:00,31.88,31.97,31.83,31.93,220000.0,21.8971,21.9589,21.8628,21.9314,220000.0
2009-05-18 10:30:00,31.92,32.01,31.86,31.96,122400.0,21.9246,21.9864,21.8834,21.9521,122400.0
2009-05-18 10:40:00,31.95,32.02,31.92,32.02,176200.0,21.9452,21.9933,21.9246,21.9933,176200.0
2009-05-18 10:50:00,32.02,32.1,32.01,32.09,179600.0,21.9933,22.0482,21.9864,22.0413,179600.0
2009-05-18 11:00:00,32.1,32.13,31.92,31.94,170000.0,22.0482,22.0688,21.9246,21.9383,170000.0
2009-05-18 11:10:00,31.94,32.0,31.93,31.95,78200.0,21.9383,21.9795,21.9314,21.9452,78200.0
2009-05-18 11:20:00,31.94,31.98,31.93,31.95,65200.0,21.9383,21.9658,21.9314,21.9452,65200.0
2009-05-18 11:30:00,31.94,32.01,31.94,31.97,68200.0,21.9383,21.9864,21.9383,21.9589,68200.0
2009-05-18 11:40:00,31.98,32.0,31.9,31.9,97800.0,21.9658,21.9795,21.9108,21.9108,97800.0
2009-05-18 11:50:00,31.9,32.04,31.88,31.97,81400.0,21.9108,22.007,21.8971,21.9589,81400.0
2009-05-18 12:00:00,31.96,31.97,31.91,31.92,46800.0,21.9521,21.9589,21.9177,21.9246,46800.0
2009-05-18 12:10:00,31.92,32.0,31.91,31.97,66000.0,21.9246,21.9795,21.9177,21.9589,66000.0
2009-05-18 12:20:00,31.97,31.97,31.86,31.86,129800.0,21.9589,21.9589,21.8834,21.8834,129800.0
2009-05-18 12:30:00,31.86,31.89,31.85,31.86,122600.0,21.8834,21.904,21.8765,21.8834,122600.0
2009-05-18 12:40:00,31.86,31.93,31.86,31.91,199600.0,21.8834,21.9314,21.8834,21.9177,199600.0
2009-05-18 12:50:00,31.91,32.0,31.91,31.96,43400.0,21.9177,21.9795,21.9177,21.9521,43400.0
2009-05-18 13:00:00,31.97,31.98,31.85,31.86,34400.0,21.9589,21.9658,21.8765,21.8834,34400.0
2009-05-18 13:10:00,31.87,31.95,31.87,31.91,29400.0,21.8902,21.9452,21.8902,21.9177,29400.0
2009-05-18 13:20:00,31.9,31.97,31.89,31.97,105400.0,21.9108,21.9589,21.904,21.9589,105400.0
2009-05-18 13:30:00,31.97,31.98,31.91,31.93,62600.0,21.9589,21.9658,21.9177,21.9314,62600.0
2009-05-18 13:40:00,31.93,32.0,31.9,32.0,203800.0,21.9314,21.9795,21.9108,21.9795,203800.0
2009-05-18 13:50:00,32.01,32.01,31.97,32.0,33800.0,21.9864,21.9864,21.9589,21.9795,33800.0
2009-05-18 14:00:00,32.0,32.06,31.99,32.02,124600.0,21.9795,22.0207,21.9727,21.9933,124600.0
2009-05-18 14:10:00,32.03,32.11,32.02,32.1,90600.0,22.0001,22.0551,21.9933,22.0482,90600.0
2009-05-18 14:20:00,32.1,32.1,32.01,32.05,65600.0,22.0482,22.0482,21.9864,22.0139,65600.0
2009-05-18 14:30:00,32.06,32.15,32.05,32.13,97200.0,22.0207,22.0826,22.0139,22.0688,97200.0
2009-05-18 14:40:00,32.13,32.24,32.12,32.18,112800.0,22.0688,22.1444,22.062,22.1032,112800.0
2009-05-18 14:50:00,32.19,32.22,32.16,32.17,114400.0,22.11,22.1306,22.0894,22.0963,114400.0
2009-05-18 15:00:00,32.17,32.19,32.13,32.16,108800.0,22.0963,22.11,22.0688,22.0894,108800.0
2009-05-18 15:10:00,32.16,32.16,32.09,32.11,203400.0,22.0894,22.0894,22.0413,22.0551,203400.0
2009-05-18 15:20:00,32.11,32.13,32.08,32.08,152200.0,22.0551,22.0688,22.0345,22.0345,152200.0
2009-05-18 15:30:00,32.08,32.09,32.05,32.08,260800.0,22.0345,22.0413,22.0139,22.0345,260800.0
2009-05-18 15:40:00,32.08,32.17,32.04,32.16,402000.0,22.0345,22.0963,22.007,22.0894,402000.0
2009-05-18 15:50:00,32.15,32.22,32.11,32.21,668000.0,22.0826,22.1306,22.0551,22.1238,668000.0
2009-05-19 09:30:00,32.11,32.13,31.95,32.12,189000.0,22.0551,22.0688,21.9452,22.062,189000.0
2009-05-19 09:40:00,32.11,32.16,32.0,32.0,145400.0,22.0551,22.0894,21.9795,21.9795,145400.0
2009-05-19 09:50:00,32.01,32.05,31.99,32.03,223000.0,21.9864,22.0139,21.9727,22.0001,223000.0
2009-05-19 10:00:00,32.03,32.08,32.0,32.01,278400.0,22.0001,22.0345,21.9795,21.9864,278400.0
2009-05-19 10:10:00,32.0,32.08,32.0,32.02,147400.0,21.9795,22.0345,21.9795,21.9933,147400.0
2009-05-19 10:20:00,32.02,32.09,32.02,32.08,113800.0,21.9933,22.0413,21.9933,22.0345,113800.0
2009-05-19 10:30:00,32.08,32.16,32.08,32.1,127400.0,22.0345,22.0894,22.0345,22.0482,127400.0
2009-05-19 10:40:00,32.09,32.21,32.07,32.2,195600.0,22.0413,22.1238,22.0276,22.1169,195600.0
2009-05-19 10:50:00,32.2,32.23,32.19,32.23,78600.0,22.1169,22.1375,22.11,22.1375,78600.0
2009-05-19 11:00:00,32.22,32.25,32.21,32.22,113400.0,22.1306,22.1512,22.1238,22.1306,113400.0
2009-05-19 11:10:00,32.23,32.23,32.21,32.21,73800.0,22.1375,22.1375,22.1238,22.1238,73800.0
2009-05-19 11:20:00,32.22,32.24,32.14,32.17,120600.0,22.1306,22.1444,22.0757,22.0963,120600.0
2009-05-19 11:30:00,32.17,32.22,32.17,32.19,109400.0,22.0963,22.1306,22.0963,22.11,109400.0
2009-05-19 11:40:00,32.19,32.21,32.18,32.21,107400.0,22.11,22.1238,22.1032,22.1238,107400.0
2009-05-19 11:50:00,32.21,32.21,32.15,32.15,132200.0,22.1238,22.1238,22.0826,22.0826,132200.0
2009-05-19 12:00:00,32.15,32.19,32.13,32.13,241800.0,22.0826,22.11,22.0688,22.0688,241800.0
2009-05-19 12:10:00,32.13,32.17,32.09,32.16,94800.0,22.0688,22.0963,22.0413,22.0894,94800.0
2009-05-19 12:20:00,32.16,32.16,32.07,32.14,197400.0,22.0894,22.0894,22.0276,22.0757,197400.0
2009-05-19 12:30:00,32.14,32.15,32.07,32.08,151000.0,22.0757,22.0826,22.0276,22.0345,151000.0
2009-05-19 12:40:00,32.08,32.15,32.08,32.12,124000.0,22.0345,22.0826,22.0345,22.062,124000.0
2009-05-19 12:50:00,32.13,32.15,32.11,32.13,134800.0,22.0688,22.0826,22.0551,22.0688,134800.0
2009-05-19 13:00:00,32.13,32.17,32.12,32.17,92400.0,22.0688,22.0963,22.062,22.0963,92400.0
2009-05-19 13:10:00,32.17,32.17,32.12,32.13,87200.0,22.0963,22.0963,22.062,22.0688,87200.0
2009-05-19 13:20:00,32.13,32.16,32.1,32.15,126200.0,22.0688,22.0894,22.0482,22.0826,126200.0
2009-05-19 13:30:00,32.15,32.15,32.13,32.13,94800.0,22.0826,22.0826,22.0688,22.0688,94800.0
2009-05-19 13:40:00,32.13,32.16,32.1,32.13,155600.0,22.0688,22.0894,22.0482,22.0688,155600.0
2009-05-19 13:50:00,32.13,32.15,32.1,32.12,118800.0,22.0688,22.0826,22.0482,22.062,118800.0
2009-05-19 14:00:00,32.12,32.14,32.11,32.13,150600.0,22.062,22.0757,22.0551,22.0688,150600.0
2009-05-19 14:10:00,32.13,32.17,32.12,32.15,153800.0,22.0688,22.0963,22.062,22.0826,153800.0
2009-05-19 14:20:00,32.15,32.19,32.13,32.17,142000.0,22.0826,22.11,22.0688,22.0963,142000.0
2009-05-19 14:30:00,32.17,32.21,32.13,32.19,199000.0,22.0963,22.1238,22.0688,22.11,199000.0
2009-05-19 14:40:00,32.19,32.2,32.13,32.17,239200.0,22.11,22.1169,22.0688,22.0963,239200.0
2009-05-19 14:50:00,32.17,32.21,32.15,32.19,166200.0,22.0963,22.1238,22.0826,22.11,166200.0
2009-05-19 15:00:00,32.19,32.21,32.13,32.21,186000.0,22.11,22.1238,22.0688,22.1238,186000.0
2009-05-19 15:10:00,32.21,32.22,32.16,32.19,133400.0,22.1238,22.1306,22.0894,22.11,133400.0
2009-05-19 15:20:00,32.19,32.22,32.17,32.2,178800.0,22.11,22.1306,22.0963,22.1169,178800.0
2009-05-19 15:30:00,32.2,32.22,32.14,32.21,351000.0,22.1169,22.1306,22.0757,22.1238,351000.0
2009-05-19 15:40:00,32.21,32.22,32.14,32.19,301000.0,22.1238,22.1306,22.0757,22.11,301000.0
2009-05-19 15:50:00,32.19,32.23,32.11,32.11,640600.0,22.11,22.1375,22.0551,22.0551,640600.0
2009-05-20 09:30:00,31.88,32.08,31.63,31.72,486000.0,21.8971,22.0345,21.7254,21.7872,486000.0
2009-05-20 09:40:00,31.71,31.91,31.63,31.87,605600.0,21.7803,21.9177,21.7254,21.8902,605600.0
2009-05-20 09:50:00,31.87,32.08,31.8,32.08,452000.0,21.8902,22.0345,21.8422,22.0345,452000.0
2009-05-20 10:00:00,32.08,32.09,31.96,31.97,334200.0,22.0345,22.0413,21.9521,21.9589,334200.0
2009-05-20 10:10:00,31.97,32.05,31.92,31.99,431800.0,21.9589,22.0139,21.9246,21.9727,431800.0
2009-05-20 10:20:00,31.99,32.0,31.93,31.95,257000.0,21.9727,21.9795,21.9314,21.9452,257000.0
2009-05-20 10:30:00,31.95,31.98,31.89,31.97,235200.0,21.9452,21.9658,21.904,21.9589,235200.0
2009-05-20 10:40:00,31.98,31.98,31.93,31.95,149400.0,21.9658,21.9658,21.9314,21.9452,149400.0
2009-05-20 10:50:00,31.95,32.01,31.91,31.95,301400.0,21.9452,21.9864,21.9177,21.9452,301400.0
2009-05-20 11:00:00,31.95,31.96,31.75,31.92,290400.0,21.9452,21.9521,21.8078,21.9246,290400.0
2009-05-20 11:10:00,31.91,32.01,31.9,31.99,223000.0,21.9177,21.9864,21.9108,21.9727,223000.0
2009-05-20 11:20:00,31.99,32.05,31.96,32.02,167400.0,21.9727,22.0139,21.9521,21.9933,167400.0
2009-05-20 11:30:00,32.02,32.03,31.96,31.96,75600.0,21.9933,22.0001,21.9521,21.9521,75600.0
2009-05-20 11:40:00,31.96,31.96,31.88,31.89,131000.0,21.9521,21.9521,21.8971,21.904,131000.0
2009-05-20 11:50:00,31.9,31.93,31.84,31.87,221600.0,21.9108,21.9314,21.8696,21.8902,221600.0
2009-05-20 12:00:00,31.86,31.89,31.81,31.83,141000.0,21.8834,21.904,21.849,21.8628,141000.0
2009-05-20 12:10:00,31.83,31.88,31.77,31.8,107200.0,21.8628,21.8971,21.8216,21.8422,107200.0
2009-05-20 12:20:00,31.8,31.88,31.79,31.88,118800.0,21.8422,21.8971,21.8353,21.8971,118800.0
2009-05-20 12:30:00,31.88,31.9,31.84,31.89,118200.0,21.8971,21.9108,21.8696,21.904,118200.0
2009-05-20 12:40:00,31.89,31.9,31.85,31.87,72200.0,21.904,21.9108,21.8765,21.8902,72200.0
2009-05-20 12:50:00,31.86,31.92,31.86,31.92,433800.0,21.8834,21.9246,21.8834,21.9246,433800.0
2009-05-20 13:00:00,31.92,31.98,31.89,31.97,101600.0,21.9246,21.9658,21.904,21.9589,101600.0
2009-05-20 13:10:00,31.97,32.02,31.91,31.92,98000.0,21.9589,21.9933,21.9177,21.9246,98000.0
2009-05-20 13:20:00,31.93,31.99,31.91,31.98,76600.0,21.9314,21.9727,21.9177,21.9658,76600.0
2009-05-20 13:30:00,31.98,32.05,31.97,32.03,129200.0,21.9658,22.0139,21.9589,22.0001,129200.0
2009-05-20 13:40:00,32.03,32.15,32.02,32.12,194800.0,22.0001,22.0826,21.9933,22.062,194800.0
2009-05-20 13:50:00,32.12,32.12,32.07,32.07,59200.0,22.062,22.062,22.0276,22.0276,59200.0
2009-05-20 14:00:00,32.07,32.15,32.01,32.1,197800.0,22.0276,22.0826,21.9864,22.0482,197800.0
2009-05-20 14:10:00,32.1,32.13,32.08,32.11,123000.0,22.0482,22.0688,22.0345,22.0551,123000.0
2009-05-20 14:20:00,32.12,32.17,32.09,32.1,81800.0,22.062,22.0963,22.0413,22.0482,81800.0
2009-05-20 14:30:00,32.1,32.14,32.0,32.06,245000.0,22.0482,22.0757,21.9795,22.0207,245000.0
2009-05-20 14:40:00,32.06,32.2,32.06,32.17,166800.0,22.0207,22.1169,22.0207,22.0963,166800.0
2009-05-20 14:50:00,32.17,32.2,32.13,32.16,106600.0,22.0963,22.1169,22.0688,22.0894,106600.0
2009-05-20 15:00:00,32.15,32.16,32.07,32.07,152200.0,22.0826,22.0894,22.0276,22.0276,152200.0
2009-05-20 15:10:00,32.07,32.07,31.99,32.0,150000.0,22.0276,22.0276,21.9727,21.9795,150000.0
2009-05-20 15:20:00,32.0,32.07,31.99,32.06,228600.0,21.9795,22.0276,21.9727,22.0207,228600.0
2009-05-20 15:30:00,32.06,32.06,31.98,32.01,304600.0,22.0207,22.0207,21.9658,21.9864,304600.0
2009-05-20 15:40:00,32.02,32.02,31.96,32.0,317200.0,21.9933,21.9933,21.9521,21.9795,317200.0
2009-05-20 15:50:00,32.0,32.0,31.93,31.96,555800.0,21.9795,21.9795,21.9314,21.9521,555800.0
2009-05-21 09:30:00,31.6,31.64,31.38,31.47,345600.0,21.7048,21.7323,21.5537,21.6155,345600.0
2009-05-21 09:40:00,31.47,31.52,31.38,31.5,424400.0,21.6155,21.6498,21.5537,21.6361,424400.0
2009-05-21 09:50:00,31.5,31.56,31.47,31.48,175800.0,21.6361,21.6773,21.6155,21.6224,175800.0
2009-05-21 10:00:00,31.48,31.6,31.46,31.6,190800.0,21.6224,21.7048,21.6086,21.7048,190800.0
2009-05-21 10:10:00,31.58,31.59,31.46,31.5,400600.0,21.691,21.6979,21.6086,21.6361,400600.0
2009-05-21 10:20:00,31.5,31.51,31.4,31.46,142400.0,21.6361,21.643,21.5674,21.6086,142400.0
2009-05-21 10:30:00,31.45,31.57,31.41,31.57,94800.0,21.6018,21.6842,21.5743,21.6842,94800.0
2009-05-21 10:40:00,31.57,31.63,31.54,31.55,101200.0,21.6842,21.7254,21.6636,21.6704,101200.0
2009-05-21 10:50:00,31.55,31.57,31.5,31.55,75600.0,21.6704,21.6842,21.6361,21.6704,75600.0
2009-05-21 11:00:00,31.55,31.58,31.53,31.58,88600.0,21.6704,21.691,21.6567,21.691,88600.0
2009-05-21 11:10:00,31.58,31.61,31.56,31.61,46600.0,21.691,21.7117,21.6773,21.7117,46600.0
2009-05-21 11:20:00,31.61,31.63,31.57,31.57,37800.0,21.7117,21.7254,21.6842,21.6842,37800.0
2009-05-21 11:30:00,31.58,31.58,31.5,31.5,84400.0,21.691,21.691,21.6361,21.6361,84400.0
2009-05-21 11:40:00,31.52,31.54,31.46,31.49,76800.0,21.6498,21.6636,21.6086,21.6292,76800.0
2009-05-21 11:50:00,31.5,31.55,31.49,31.51,69400.0,21.6361,21.6704,21.6292,21.643,69400.0
2009-05-21 12:00:00,31.5,31.55,31.5,31.53,60800.0,21.6361,21.6704,21.6361,21.6567,60800.0
2009-05-21 12:10:00,31.54,31.58,31.52,31.56,68400.0,21.6636,21.691,21.6498,21.6773,68400.0
2009-05-21 12:20:00,31.55,31.57,31.49,31.52,55800.0,21.6704,21.6842,21.6292,21.6498,55800.0
2009-05-21 12:30:00,31.52,31.54,31.49,31.53,53000.0,21.6498,21.6636,21.6292,21.6567,53000.0
2009-05-21 12:40:00,31.53,31.57,31.5,31.55,72800.0,21.6567,21.6842,21.6361,21.6704,72800.0
2009-05-21 12:50:00,31.55,31.65,31.53,31.65,86600.0,21.6704,21.7391,21.6567,21.7391,86600.0
2009-05-21 13:00:00,31.63,31.66,31.61,31.62,114200.0,21.7254,21.746,21.7117,21.7185,114200.0
2009-05-21 13:10:00,31.62,31.64,31.6,31.62,86000.0,21.7185,21.7323,21.7048,21.7185,86000.0
2009-05-21 13:20:00,31.62,31.68,31.61,31.68,156000.0,21.7185,21.7597,21.7117,21.7597,156000.0
2009-05-21 13:30:00,31.68,31.69,31.62,31.65,92200.0,21.7597,21.7666,21.7185,21.7391,92200.0
2009-05-21 13:40:00,31.65,31.67,31.63,31.65,78800.0,21.7391,21.7529,21.7254,21.7391,78800.0
2009-05-21 13:50:00,31.65,31.68,31.63,31.65,96200.0,21.7391,21.7597,21.7254,21.7391,96200.0
2009-05-21 14:00:00,31.65,31.66,31.59,31.61,229400.0,21.7391,21.746,21.6979,21.7117,229400.0
2009-05-21 14:10:00,31.61,31.61,31.53,31.55,101000.0,21.7117,21.7117,21.6567,21.6704,101000.0
2009-05-21 14:20:00,31.55,31.57,31.53,31.56,87600.0,21.6704,21.6842,21.6567,21.6773,87600.0
2009-05-21 14:30:00,31.56,31.63,31.55,31.59,158000.0,21.6773,21.7254,21.6704,21.6979,158000.0
2009-05-21 14:40:00,31.59,31.61,31.55,31.56,156400.0,21.6979,21.7117,21.6704,21.6773,156400.0
2009-05-21 14:50:00,31.56,31.61,31.55,31.6,138200.0,21.6773,21.7117,21.6704,21.7048,138200.0
2009-05-21 15:00:00,31.6,31.7,31.59,31.65,242000.0,21.7048,21.7735,21.6979,21.7391,242000.0
2009-05-21 15:10:00,31.65,31.75,31.64,31.74,181000.0,21.7391,21.8078,21.7323,21.8009,181000.0
2009-05-21 15:20:00,31.74,31.8,31.74,31.79,211600.0,21.8009,21.8422,21.8009,21.8353,211600.0
2009-05-21 15:30:00,31.79,31.89,31.79,31.81,361400.0,21.8353,21.904,21.8353,21.849,361400.0
2009-05-21 15:40:00,31.81,31.91,31.81,31.86,366800.0,21.849,21.9177,21.849,21.8834,366800.0
2009-05-21 15:50:00,31.85,31.96,31.79,31.92,638000.0,21.8765,21.9521,21.8353,21.9246,638000.0
2009-05-22 09:30:00,31.95,32.03,31.86,31.97,167400.0,21.9452,22.0001,21.8834,21.9589,167400.0
2009-05-22 09:40:00,31.97,31.98,31.8,31.85,133200.0,21.9589,21.9658,21.8422,21.8765,133200.0
2009-05-22 09:50:00,31.85,31.99,31.84,31.95,108600.0,21.8765,21.9727,21.8696,21.9452,108600.0
2009-05-22 10:00:00,31.94,32.09,31.94,32.08,119400.0,21.9383,22.0413,21.9383,22.0345,119400.0
2009-05-22 10:10:00,32.08,32.2,32.04,32.17,229000.0,22.0345,22.1169,22.007,22.0963,229000.0
2009-05-22 10:20:00,32.17,32.17,32.04,32.05,134200.0,22.0963,22.0963,22.007,22.0139,134200.0
2009-05-22 10:30:00,32.05,32.06,31.99,32.05,118000.0,22.0139,22.0207,21.9727,22.0139,118000.0
2009-05-22 10:40:00,32.05,32.18,32.0,32.18,111400.0,22.0139,22.1032,21.9795,22.1032,111400.0
2009-05-22 10:50:00,32.18,32.24,32.13,32.16,136200.0,22.1032,22.1444,22.0688,22.0894,136200.0
2009-05-22 11:00:00,32.16,32.19,32.11,32.18,67600.0,22.0894,22.11,22.0551,22.1032,67600.0
2009-05-22 11:10:00,32.18,32.2,32.18,32.19,89800.0,22.1032,22.1169,22.1032,22.11,89800.0
2009-05-22 11:20:00,32.19,32.25,32.16,32.25,78200.0,22.11,22.1512,22.0894,22.1512,78200.0
2009-05-22 11:30:00,32.25,32.29,32.22,32.25,121600.0,22.1512,22.1787,22.1306,22.1512,121600.0
2009-05-22 11:40:00,32.25,32.27,32.24,32.24,111400.0,22.1512,22.165,22.1444,22.1444,111400.0
2009-05-22 11:50:00,32.24,32.27,32.23,32.26,147400.0,22.1444,22.165,22.1375,22.1581,147400.0
2009-05-22 12:00:00,32.25,32.3,32.22,32.27,118400.0,22.1512,22.1856,22.1306,22.165,118400.0
2009-05-22 12:10:00,32.27,32.32,32.27,32.31,76600.0,22.165,22.1993,22.165,22.1925,76600.0
2009-05-22 12:20:00,32.31,32.32,32.23,32.23,74600.0,22.1925,22.1993,22.1375,22.1375,74600.0
2009-05-22 12:30:00,32.23,32.24,32.19,32.24,89800.0,22.1375,22.1444,22.11,22.1444,89800.0
2009-05-22 12:40:00,32.24,32.3,32.24,32.27,67200.0,22.1444,22.1856,22.1444,22.165,67200.0
2009-05-22 12:50:00,32.27,32.28,32.27,32.27,67600.0,22.165,22.1718,22.165,22.165,67600.0
2009-05-22 13:00:00,32.27,32.29,32.26,32.28,77200.0,22.165,22.1787,22.1581,22.1718,77200.0
2009-05-22 13:10:00,32.28,32.29,32.23,32.24,82600.0,22.1718,22.1787,22.1375,22.1444,82600.0
2009-05-22 13:20:00,32.24,32.25,32.23,32.24,183600.0,22.1444,22.1512,22.1375,22.1444,183600.0
2009-05-22 13:30:00,32.23,32.24,32.16,32.18,96600.0,22.1375,22.1444,22.0894,22.1032,96600.0
2009-05-22 13:40:00,32.18,32.24,32.17,32.22,49600.0,22.1032,22.1444,22.0963,22.1306,49600.0
2009-05-22 13:50:00,32.23,32.23,32.18,32.21,86800.0,22.1375,22.1375,22.1032,22.1238,86800.0
2009-05-22 14:00:00,32.21,32.23,32.2,32.21,139200.0,22.1238,22.1375,22.1169,22.1238,139200.0
2009-05-22 14:10:00,32.21,32.21,32.18,32.19,74800.0,22.1238,22.1238,22.1032,22.11,74800.0
2009-05-22 14:20:00,32.19,32.22,32.18,32.2,136000.0,22.11,22.1306,22.1032,22.1169,136000.0
2009-05-22 14:30:00,32.2,32.22,32.18,32.19,178200.0,22.1169,22.1306,22.1032,22.11,178200.0
2009-05-22 14:40:00,32.18,32.21,32.17,32.18,83600.0,22.1032,22.1238,22.0963,22.1032,83600.0
2009-05-22 14:50:00,32.18,32.19,32.14,32.16,91600.0,22.1032,22.11,22.0757,22.0894,91600.0
2009-05-22 15:00:00,32.16,32.16,32.13,32.14,79400.0,22.0894,22.0894,22.0688,22.0757,79400.0
2009-05-22 15:10:00,32.13,32.16,32.13,32.14,225600.0,22.0688,22.0894,22.0688,22.0757,225600.0
2009-05-22 15:20:00,32.13,32.13,32.09,32.13,189600.0,22.0688,22.0688,22.0413,22.0688,189600.0
2009-05-22 15:30:00,32.13,32.13,32.1,32.13,221200.0,22.0688,22.0688,22.0482,22.0688,221200.0
2009-05-22 15:40:00,32.13,32.13,32.07,32.07,365200.0,22.0688,22.0688,22.0276,22.0276,365200.0
2009-05-22 15:50:00,32.07,32.1,32.02,32.06,439600.0,22.0276,22.0482,21.9933,22.0207,439600.0
2009-05-26 09:30:00,31.89,32.0,31.78,31.81,206200.0,21.904,21.9795,21.8284,21.849,206200.0
2009-05-26 09:40:00,31.8,31.95,31.79,31.94,123200.0,21.8422,21.9452,21.8353,21.9383,123200.0
2009-05-26 09:50:00,31.93,31.93,31.85,31.92,109800.0,21.9314,21.9314,21.8765,21.9246,109800.0
2009-05-26 10:00:00,31.92,32.31,31.91,32.31,272800.0,21.9246,22.1925,21.9177,22.1925,272800.0
2009-05-26 10:10:00,32.31,32.42,32.27,32.32,211200.0,22.1925,22.268,22.165,22.1993,211200.0
2009-05-26 10:20:00,32.32,32.36,32.27,32.32,186200.0,22.1993,22.2268,22.165,22.1993,186200.0
2009-05-26 10:30:00,32.33,32.4,32.32,32.39,116200.0,22.2062,22.2543,22.1993,22.2474,116200.0
2009-05-26 10:40:00,32.38,32.42,32.37,32.39,182200.0,22.2405,22.268,22.2337,22.2474,182200.0
2009-05-26 10:50:00,32.38,32.46,32.38,32.42,165600.0,22.2405,22.2955,22.2405,22.268,165600.0
2009-05-26 11:00:00,32.42,32.42,32.36,32.36,102200.0,22.268,22.268,22.2268,22.2268,102200.0
2009-05-26 11:10:00,32.36,32.38,32.33,32.35,117400.0,22.2268,22.2405,22.2062,22.2199,117400.0
2009-05-26 11:20:00,32.35,32.36,32.27,32.27,222400.0,22.2199,22.2268,22.165,22.165,222400.0
2009-05-26 11:30:00,32.29,32.34,32.26,32.31,178400.0,22.1787,22.2131,22.1581,22.1925,178400.0
2009-05-26 11:40:00,32.31,32.34,32.26,32.29,245800.0,22.1925,22.2131,22.1581,22.1787,245800.0
2009-05-26 11:50:00,32.28,32.31,32.23,32.23,177200.0,22.1718,22.1925,22.1375,22.1375,177200.0
2009-05-26 12:00:00,32.23,32.27,32.22,32.23,179200.0,22.1375,22.165,22.1306,22.1375,179200.0
2009-05-26 12:10:00,32.23,32.24,32.14,32.15,136400.0,22.1375,22.1444,22.0757,22.0826,136400.0
2009-05-26 12:20:00,32.15,32.27,32.13,32.26,381200.0,22.0826,22.165,22.0688,22.1581,381200.0
2009-05-26 12:30:00,32.26,32.28,32.24,32.26,133000.0,22.1581,22.1718,22.1444,22.1581,133000.0
2009-05-26 12:40:00,32.27,32.35,32.24,32.35,159400.0,22.165,22.2199,22.1444,22.2199,159400.0
2009-05-26 12:50:00,32.35,32.35,32.29,32.29,181000.0,22.2199,22.2199,22.1787,22.1787,181000.0
2009-05-26 13:00:00,32.29,32.32,32.29,32.31,222000.0,22.1787,22.1993,22.1787,22.1925,222000.0
2009-05-26 13:10:00,32.32,32.33,32.26,32.26,231800.0,22.1993,22.2062,22.1581,22.1581,231800.0
2009-05-26 13:20:00,32.27,32.32,32.23,32.32,85600.0,22.165,22.1993,22.1375,22.1993,85600.0
2009-05-26 13:30:00,32.32,32.34,32.28,32.32,72200.0,22.1993,22.2131,22.1718,22.1993,72200.0
2009-05-26 13:40:00,32.32,32.38,32.3,32.34,123200.0,22.1993,22.2405,22.1856,22.2131,123200.0
2009-05-26 13:50:00,32.32,32.32,32.27,32.28,64200.0,22.1993,22.1993,22.165,22.1718,64200.0
2009-05-26 14:00:00,32.28,32.37,32.27,32.37,97800.0,22.1718,22.2337,22.165,22.2337,97800.0
2009-05-26 14:10:00,32.35,32.38,32.33,32.35,104200.0,22.2199,22.2405,22.2062,22.2199,104200.0
2009-05-26 14:20:00,32.35,32.35,32.33,32.33,102600.0,22.2199,22.2199,22.2062,22.2062,102600.0
2009-05-26 14:30:00,32.34,32.41,32.34,32.4,129600.0,22.2131,22.2611,22.2131,22.2543,129600.0
2009-05-26 14:40:00,32.4,32.41,32.33,32.33,244200.0,22.2543,22.2611,22.2062,22.2062,244200.0
2009-05-26 14:50:00,32.33,32.35,32.27,32.3,175400.0,22.2062,22.2199,22.165,22.1856,175400.0
2009-05-26 15:00:00,32.3,32.33,32.26,32.31,163200.0,22.1856,22.2062,22.1581,22.1925,163200.0
2009-05-26 15:10:00,32.31,32.33,32.24,32.24,135200.0,22.1925,22.2062,22.1444,22.1444,135200.0
2009-05-26 15:20:00,32.24,32.29,32.21,32.25,152000.0,22.1444,22.1787,22.1238,22.1512,152000.0
2009-05-26 15:30:00,32.24,32.33,32.23,32.29,284800.0,22.1444,22.2062,22.1375,22.1787,284800.0
2009-05-26 15:40:00,32.3,32.34,32.18,32.26,337200.0,22.1856,22.2131,22.1032,22.1581,337200.0
2009-05-26 15:50:00,32.26,32.38,32.24,32.38,543200.0,22.1581,22.2405,22.1444,22.2405,543200.0
2009-05-27 09:30:00,32.33,32.38,32.07,32.09,132800.0,22.2062,22.2405,22.0276,22.0413,132800.0
2009-05-27 09:40:00,32.09,32.09,32.01,32.08,90600.0,22.0413,22.0413,21.9864,22.0345,90600.0
2009-05-27 09:50:00,32.08,32.08,31.97,32.0,155800.0,22.0345,22.0345,21.9589,21.9795,155800.0
2009-05-27 10:00:00,32.0,32.1,31.93,31.98,295200.0,21.9795,22.0482,21.9314,21.9658,295200.0
2009-05-27 10:10:00,31.99,32.08,31.98,32.0,287200.0,21.9727,22.0345,21.9658,21.9795,287200.0
2009-05-27 10:20:00,32.0,32.06,31.97,32.0,179200.0,21.9795,22.0207,21.9589,21.9795,179200.0
2009-05-27 10:30:00,32.0,32.01,31.98,32.01,224600.0,21.9795,21.9864,21.9658,21.9864,224600.0
2009-05-27 10:40:00,32.01,32.02,31.93,32.02,153400.0,21.9864,21.9933,21.9314,21.9933,153400.0
2009-05-27 10:50:00,32.02,32.07,31.98,32.06,113800.0,21.9933,22.0276,21.9658,22.0207,113800.0
2009-05-27 11:00:00,32.06,32.07,31.99,32.0,153200.0,22.0207,22.0276,21.9727,21.9795,153200.0
2009-05-27 11:10:00,32.0,32.08,32.0,32.02,112000.0,21.9795,22.0345,21.9795,21.9933,112000.0
2009-05-27 11:20:00,32.02,32.04,32.0,32.02,92600.0,21.9933,22.007,21.9795,21.9933,92600.0
2009-05-27 11:30:00,32.02,32.09,32.0,32.05,84200.0,21.9933,22.0413,21.9795,22.0139,84200.0
2009-05-27 11:40:00,32.05,32.05,31.98,32.0,201400.0,22.0139,22.0139,21.9658,21.9795,201400.0
2009-05-27 11:50:00,32.0,32.0,31.93,31.96,92600.0,21.9795,21.9795,21.9314,21.9521,92600.0
2009-05-27 12:00:00,31.97,32.0,31.95,31.96,119400.0,21.9589,21.9795,21.9452,21.9521,119400.0
2009-05-27 12:10:00,31.97,32.01,31.96,31.98,91200.0,21.9589,21.9864,21.9521,21.9658,91200.0
2009-05-27 12:20:00,31.97,32.04,31.96,32.0,155000.0,21.9589,22.007,21.9521,21.9795,155000.0
2009-05-27 12:30:00,32.0,32.04,31.98,31.98,64000.0,21.9795,22.007,21.9658,21.9658,64000.0
2009-05-27 12:40:00,31.98,32.01,31.95,32.0,79000.0,21.9658,21.9864,21.9452,21.9795,79000.0
2009-05-27 12:50:00,32.0,32.01,31.98,32.0,52600.0,21.9795,21.9864,21.9658,21.9795,52600.0
2009-05-27 13:00:00,32.0,32.02,31.98,32.0,81400.0,21.9795,21.9933,21.9658,21.9795,81400.0
2009-05-27 13:10:00,32.0,32.02,31.94,31.99,69400.0,21.9795,21.9933,21.9383,21.9727,69400.0
2009-05-27 13:20:00,31.98,31.99,31.93,31.93,40600.0,21.9658,21.9727,21.9314,21.9314,40600.0
2009-05-27 13:30:00,31.95,31.95,31.86,31.88,85000.0,21.9452,21.9452,21.8834,21.8971,85000.0
2009-05-27 13:40:00,31.86,31.89,31.86,31.87,96800.0,21.8834,21.904,21.8834,21.8902,96800.0
2009-05-27 13:50:00,31.87,31.87,31.75,31.76,137200.0,21.8902,21.8902,21.8078,21.8147,137200.0
2009-05-27 14:00:00,31.75,31.77,31.7,31.7,125600.0,21.8078,21.8216,21.7735,21.7735,125600.0
2009-05-27 14:10:00,31.7,31.81,31.7,31.78,124400.0,21.7735,21.849,21.7735,21.8284,124400.0
2009-05-27 14:20:00,31.78,31.8,31.71,31.76,115200.0,21.8284,21.8422,21.7803,21.8147,115200.0
2009-05-27 14:30:00,31.76,31.88,31.75,31.86,189600.0,21.8147,21.8971,21.8078,21.8834,189600.0
2009-05-27 14:40:00,31.86,31.9,31.82,31.89,118600.0,21.8834,21.9108,21.8559,21.904,118600.0
2009-05-27 14:50:00,31.89,31.91,31.8,31.8,134800.0,21.904,21.9177,21.8422,21.8422,134800.0
2009-05-27 15:00:00,31.8,31.81,31.77,31.78,153000.0,21.8422,21.849,21.8216,21.8284,153000.0
2009-05-27 15:10:00,31.78,31.8,31.75,31.78,162000.0,21.8284,21.8422,21.8078,21.8284,162000.0
2009-05-27 15:20:00,31.78,31.79,31.7,31.72,360800.0,21.8284,21.8353,21.7735,21.7872,360800.0
2009-05-27 15:30:00,31.72,31.74,31.65,31.68,388000.0,21.7872,21.8009,21.7391,21.7597,388000.0
2009-05-27 15:40:00,31.68,31.75,31.68,31.74,424800.0,21.7597,21.8078,21.7597,21.8009,424800.0
2009-05-27 15:50:00,31.74,31.81,31.7,31.76,826000.0,21.8009,21.849,21.7735,21.8147,826000.0
2009-05-28 09:30:00,31.84,32.0,31.71,31.73,191400.0,21.8696,21.9795,21.7803,21.7941,191400.0
2009-05-28 09:40:00,31.73,31.76,31.66,31.7,202400.0,21.7941,21.8147,21.746,21.7735,202400.0
2009-05-28 09:50:00,31.7,31.73,31.59,31.63,184800.0,21.7735,21.7941,21.6979,21.7254,184800.0
2009-05-28 10:00:00,31.64,31.69,31.57,31.6,192600.0,21.7323,21.7666,21.6842,21.7048,192600.0
2009-05-28 10:10:00,31.6,31.6,31.5,31.53,153800.0,21.7048,21.7048,21.6361,21.6567,153800.0
2009-05-28 10:20:00,31.52,31.55,31.5,31.52,102000.0,21.6498,21.6704,21.6361,21.6498,102000.0
2009-05-28 10:30:00,31.52,31.54,31.46,31.48,382400.0,21.6498,21.6636,21.6086,21.6224,382400.0
2009-05-28 10:40:00,31.48,31.52,31.47,31.49,177200.0,21.6224,21.6498,21.6155,21.6292,177200.0
2009-05-28 10:50:00,31.5,31.53,31.45,31.52,141200.0,21.6361,21.6567,21.6018,21.6498,141200.0
2009-05-28 11:00:00,31.52,31.62,31.5,31.6,193000.0,21.6498,21.7185,21.6361,21.7048,193000.0
2009-05-28 11:10:00,31.6,31.63,31.57,31.59,357800.0,21.7048,21.7254,21.6842,21.6979,357800.0
2009-05-28 11:20:00,31.59,31.63,31.58,31.61,130200.0,21.6979,21.7254,21.691,21.7117,130200.0
2009-05-28 11:30:00,31.61,31.63,31.59,31.6,214000.0,21.7117,21.7254,21.6979,21.7048,214000.0
2009-05-28 11:40:00,31.6,31.67,31.59,31.66,168600.0,21.7048,21.7529,21.6979,21.746,168600.0
2009-05-28 11:50:00,31.66,31.71,31.66,31.67,193000.0,21.746,21.7803,21.746,21.7529,193000.0
2009-05-28 12:00:00,31.67,31.7,31.63,31.65,322400.0,21.7529,21.7735,21.7254,21.7391,322400.0
2009-05-28 12:10:00,31.65,31.66,31.6,31.6,227800.0,21.7391,21.746,21.7048,21.7048,227800.0
2009-05-28 12:20:00,31.61,31.63,31.59,31.61,125400.0,21.7117,21.7254,21.6979,21.7117,125400.0
2009-05-28 12:30:00,31.61,31.68,31.61,31.66,129200.0,21.7117,21.7597,21.7117,21.746,129200.0
2009-05-28 12:40:00,31.66,31.67,31.59,31.61,83600.0,21.746,21.7529,21.6979,21.7117,83600.0
2009-05-28 12:50:00,31.61,31.63,31.55,31.57,103800.0,21.7117,21.7254,21.6704,21.6842,103800.0
2009-05-28 13:00:00,31.57,31.66,31.52,31.63,162600.0,21.6842,21.746,21.6498,21.7254,162600.0
2009-05-28 13:10:00,31.63,31.81,31.63,31.79,317800.0,21.7254,21.849,21.7254,21.8353,317800.0
2009-05-28 13:20:00,31.79,31.8,31.74,31.77,131000.0,21.8353,21.8422,21.8009,21.8216,131000.0
2009-05-28 13:30:00,31.77,31.78,31.73,31.77,107800.0,21.8216,21.8284,21.7941,21.8216,107800.0
2009-05-28 13:40:00,31.78,31.78,31.73,31.75,90600.0,21.8284,21.8284,21.7941,21.8078,90600.0
2009-05-28 13:50:00,31.74,31.75,31.64,31.72,114600.0,21.8009,21.8078,21.7323,21.7872,114600.0
2009-05-28 14:00:00,31.72,31.72,31.7,31.7,99200.0,21.7872,21.7872,21.7735,21.7735,99200.0
2009-05-28 14:10:00,31.71,31.72,31.66,31.71,91600.0,21.7803,21.7872,21.746,21.7803,91600.0
2009-05-28 14:20:00,31.71,31.84,31.69,31.82,142600.0,21.7803,21.8696,21.7666,21.8559,142600.0
2009-05-28 14:30:00,31.82,31.9,31.81,31.89,112000.0,21.8559,21.9108,21.849,21.904,112000.0
2009-05-28 14:40:00,31.9,31.9,31.81,31.87,124400.0,21.9108,21.9108,21.849,21.8902,124400.0
2009-05-28 14:50:00,31.87,31.95,31.87,31.94,137200.0,21.8902,21.9452,21.8902,21.9383,137200.0
2009-05-28 15:00:00,31.94,31.98,31.92,31.94,135200.0,21.9383,21.9658,21.9246,21.9383,135200.0
2009-05-28 15:10:00,31.94,31.94,31.86,31.91,200000.0,21.9383,21.9383,21.8834,21.9177,200000.0
2009-05-28 15:20:00,31.9,31.95,31.88,31.95,189400.0,21.9108,21.9452,21.8971,21.9452,189400.0
2009-05-28 15:30:00,31.93,32.0,31.91,32.0,228000.0,21.9314,21.9795,21.9177,21.9795,228000.0
2009-05-28 15:40:00,32.0,32.05,31.95,32.01,280000.0,21.9795,22.0139,21.9452,21.9864,280000.0
2009-05-28 15:50:00,32.01,32.02,31.9,32.01,700800.0,21.9864,21.9933,21.9108,21.9864,700800.0
2009-05-29 09:30:00,32.02,32.16,31.96,32.09,159600.0,21.9933,22.0894,21.9521,22.0413,159600.0
2009-05-29 09:40:00,32.08,32.16,31.97,32.04,409600.0,22.0345,22.0894,21.9589,22.007,409600.0
2009-05-29 09:50:00,32.05,32.1,32.03,32.08,274000.0,22.0139,22.0482,22.0001,22.0345,274000.0
2009-05-29 10:00:00,32.08,32.13,32.03,32.1,197200.0,22.0345,22.0688,22.0001,22.0482,197200.0
2009-05-29 10:10:00,32.1,32.26,32.1,32.24,305600.0,22.0482,22.1581,22.0482,22.1444,305600.0
2009-05-29 10:20:00,32.24,32.3,32.21,32.26,163200.0,22.1444,22.1856,22.1238,22.1581,163200.0
2009-05-29 10:30:00,32.26,32.46,32.23,32.45,380800.0,22.1581,22.2955,22.1375,22.2886,380800.0
2009-05-29 10:40:00,32.45,32.52,32.42,32.48,490400.0,22.2886,22.3367,22.268,22.3092,490400.0
2009-05-29 10:50:00,32.48,32.54,32.48,32.52,229600.0,22.3092,22.3504,22.3092,22.3367,229600.0
2009-05-29 11:00:00,32.52,32.53,32.49,32.52,276200.0,22.3367,22.3436,22.3161,22.3367,276200.0
2009-05-29 11:10:00,32.51,32.52,32.38,32.4,210400.0,22.3298,22.3367,22.2405,22.2543,210400.0
2009-05-29 11:20:00,32.4,32.52,32.38,32.4,140800.0,22.2543,22.3367,22.2405,22.2543,140800.0
2009-05-29 11:30:00,32.4,32.48,32.39,32.43,184000.0,22.2543,22.3092,22.2474,22.2749,184000.0
2009-05-29 11:40:00,32.43,32.51,32.42,32.51,184000.0,22.2749,22.3298,22.268,22.3298,184000.0
2009-05-29 11:50:00,32.49,32.54,32.49,32.51,191600.0,22.3161,22.3504,22.3161,22.3298,191600.0
2009-05-29 12:00:00,32.51,32.58,32.49,32.5,104800.0,22.3298,22.3779,22.3161,22.323,104800.0
2009-05-29 12:10:00,32.49,32.52,32.48,32.5,111600.0,22.3161,22.3367,22.3092,22.323,111600.0
2009-05-29 12:20:00,32.5,32.55,32.49,32.52,144200.0,22.323,22.3573,22.3161,22.3367,144200.0
2009-05-29 12:30:00,32.52,32.52,32.48,32.51,117000.0,22.3367,22.3367,22.3092,22.3298,117000.0
2009-05-29 12:40:00,32.51,32.52,32.48,32.51,131800.0,22.3298,22.3367,22.3092,22.3298,131800.0
2009-05-29 12:50:00,32.51,32.54,32.48,32.48,125200.0,22.3298,22.3504,22.3092,22.3092,125200.0
2009-05-29 13:00:00,32.48,32.52,32.48,32.49,96800.0,22.3092,22.3367,22.3092,22.3161,96800.0
2009-05-29 13:10:00,32.49,32.49,32.41,32.41,75600.0,22.3161,22.3161,22.2611,22.2611,75600.0
2009-05-29 13:20:00,32.41,32.43,32.4,32.43,83600.0,22.2611,22.2749,22.2543,22.2749,83600.0
2009-05-29 13:30:00,32.43,32.51,32.43,32.47,176000.0,22.2749,22.3298,22.2749,22.3024,176000.0
2009-05-29 13:40:00,32.47,32.48,32.45,32.46,65800.0,22.3024,22.3092,22.2886,22.2955,65800.0
2009-05-29 13:50:00,32.46,32.5,32.45,32.47,86000.0,22.2955,22.323,22.2886,22.3024,86000.0
2009-05-29 14:00:00,32.48,32.49,32.47,32.49,86000.0,22.3092,22.3161,22.3024,22.3161,86000.0
2009-05-29 14:10:00,32.49,32.53,32.49,32.51,150400.0,22.3161,22.3436,22.3161,22.3298,150400.0
2009-05-29 14:20:00,32.51,32.52,32.49,32.52,296200.0,22.3298,22.3367,22.3161,22.3367,296200.0
2009-05-29 14:30:00,32.52,32.57,32.51,32.55,196000.0,22.3367,22.371,22.3298,22.3573,196000.0
2009-05-29 14:40:00,32.56,32.57,32.54,32.55,108800.0,22.3642,22.371,22.3504,22.3573,108800.0
2009-05-29 14:50:00,32.54,32.55,32.5,32.55,146600.0,22.3504,22.3573,22.323,22.3573,146600.0
2009-05-29 15:00:00,32.55,32.59,32.54,32.58,197600.0,22.3573,22.3848,22.3504,22.3779,197600.0
2009-05-29 15:10:00,32.58,32.6,32.56,32.6,226800.0,22.3779,22.3916,22.3642,22.3916,226800.0
2009-05-29 15:20:00,32.6,32.66,32.58,32.63,257200.0,22.3916,22.4329,22.3779,22.4123,257200.0
2009-05-29 15:30:00,32.63,32.67,32.58,32.63,420800.0,22.4123,22.4397,22.3779,22.4123,420800.0
2009-05-29 15:40:00,32.63,32.72,32.63,32.72,421200.0,22.4123,22.4741,22.4123,22.4741,421200.0
2009-05-29 15:50:00,32.71,32.98,32.71,32.97,1164800.0,22.4672,22.6527,22.4672,22.6458,1164800.0
2009-06-01 09:30:00,33.15,33.83,33.15,33.81,713600.0,22.7694,23.2365,22.7694,23.2227,713600.0
2009-06-01 09:40:00,33.81,34.07,33.75,34.0,701200.0,23.2227,23.4013,23.1815,23.3532,701200.0
2009-06-01 09:50:00,34.01,34.05,33.94,33.97,560400.0,23.3601,23.3876,23.312,23.3326,560400.0
2009-06-01 10:00:00,33.97,34.18,33.97,34.01,610400.0,23.3326,23.4769,23.3326,23.3601,610400.0
2009-06-01 10:10:00,34.01,34.14,33.99,34.13,335800.0,23.3601,23.4494,23.3464,23.4425,335800.0
2009-06-01 10:20:00,34.12,34.22,34.07,34.17,326800.0,23.4357,23.5044,23.4013,23.47,326800.0
2009-06-01 10:30:00,34.18,34.49,34.15,34.4,891600.0,23.4769,23.6898,23.4563,23.628,891600.0
2009-06-01 10:40:00,34.4,34.42,34.21,34.22,324000.0,23.628,23.6417,23.4975,23.5044,324000.0
2009-06-01 10:50:00,34.23,34.35,34.19,34.26,336000.0,23.5112,23.5937,23.4838,23.5318,336000.0
2009-06-01 11:00:00,34.26,34.31,34.22,34.26,195400.0,23.5318,23.5662,23.5044,23.5318,195400.0
2009-06-01 11:10:00,34.25,34.29,34.2,34.23,222000.0,23.525,23.5524,23.4906,23.5112,222000.0
2009-06-01 11:20:00,34.23,34.42,34.23,34.41,232200.0,23.5112,23.6417,23.5112,23.6349,232200.0
2009-06-01 11:30:00,34.42,34.47,34.38,34.43,242800.0,23.6417,23.6761,23.6143,23.6486,242800.0
2009-06-01 11:40:00,34.43,34.43,34.35,34.35,133600.0,23.6486,23.6486,23.5937,23.5937,133600.0
2009-06-01 11:50:00,34.35,34.42,34.33,34.38,158800.0,23.5937,23.6417,23.5799,23.6143,158800.0
2009-06-01 12:00:00,34.38,34.41,34.35,34.38,272400.0,23.6143,23.6349,23.5937,23.6143,272400.0
2009-06-01 12:10:00,34.38,34.43,34.36,34.38,142400.0,23.6143,23.6486,23.6005,23.6143,142400.0
2009-06-01 12:20:00,34.38,34.6,34.37,34.57,648600.0,23.6143,23.7654,23.6074,23.7448,648600.0
2009-06-01 12:30:00,34.58,34.59,34.46,34.51,460800.0,23.7516,23.7585,23.6692,23.7035,460800.0
2009-06-01 12:40:00,34.52,34.54,34.44,34.44,192600.0,23.7104,23.7242,23.6555,23.6555,192600.0
2009-06-01 12:50:00,34.44,34.49,34.38,34.41,260200.0,23.6555,23.6898,23.6143,23.6349,260200.0
2009-06-01 13:00:00,34.42,34.42,34.36,34.39,140200.0,23.6417,23.6417,23.6005,23.6211,140200.0
2009-06-01 13:10:00,34.38,34.39,34.35,34.36,190800.0,23.6143,23.6211,23.5937,23.6005,190800.0
2009-06-01 13:20:00,34.36,34.41,34.35,34.38,195400.0,23.6005,23.6349,23.5937,23.6143,195400.0
2009-06-01 13:30:00,34.38,34.38,34.33,34.37,122200.0,23.6143,23.6143,23.5799,23.6074,122200.0
2009-06-01 13:40:00,34.37,34.46,34.33,34.43,103000.0,23.6074,23.6692,23.5799,23.6486,103000.0
2009-06-01 13:50:00,34.43,34.51,34.37,34.5,130600.0,23.6486,23.7035,23.6074,23.6967,130600.0
2009-06-01 14:00:00,34.5,34.53,34.38,34.43,252000.0,23.6967,23.7173,23.6143,23.6486,252000.0
2009-06-01 14:10:00,34.43,34.46,34.4,34.42,156200.0,23.6486,23.6692,23.628,23.6417,156200.0
2009-06-01 14:20:00,34.43,34.5,34.42,34.47,155800.0,23.6486,23.6967,23.6417,23.6761,155800.0
2009-06-01 14:30:00,34.46,34.53,34.46,34.51,260800.0,23.6692,23.7173,23.6692,23.7035,260800.0
2009-06-01 14:40:00,34.51,34.63,34.5,34.54,360000.0,23.7035,23.786,23.6967,23.7242,360000.0
2009-06-01 14:50:00,34.54,34.58,34.52,34.58,237600.0,23.7242,23.7516,23.7104,23.7516,237600.0
2009-06-01 15:00:00,34.58,34.59,34.47,34.55,312800.0,23.7516,23.7585,23.6761,23.731,312800.0
2009-06-01 15:10:00,34.55,34.55,34.44,34.46,282800.0,23.731,23.731,23.6555,23.6692,282800.0
2009-06-01 15:20:00,34.46,34.62,34.46,34.6,363600.0,23.6692,23.7791,23.6692,23.7654,363600.0
2009-06-01 15:30:00,34.62,34.66,34.57,34.65,431600.0,23.7791,23.8066,23.7448,23.7997,431600.0
2009-06-01 15:40:00,34.65,34.73,34.63,34.69,857600.0,23.7997,23.8547,23.786,23.8272,857600.0
2009-06-01 15:50:00,34.69,34.78,34.66,34.72,1442800.0,23.8272,23.889,23.8066,23.8478,1442800.0
2009-06-02 09:30:00,34.56,34.94,34.54,34.9,512600.0,23.7379,23.9989,23.7242,23.9714,512600.0
2009-06-02 09:40:00,34.9,35.09,34.84,35.08,574200.0,23.9714,24.1019,23.9302,24.0951,574200.0
2009-06-02 09:50:00,35.07,35.12,34.97,35.09,532400.0,24.0882,24.1225,24.0195,24.1019,532400.0
2009-06-02 10:00:00,35.1,35.18,34.98,35.0,556600.0,24.1088,24.1637,24.0264,24.0401,556600.0
2009-06-02 10:10:00,34.99,35.0,34.88,34.9,483000.0,24.0332,24.0401,23.9577,23.9714,483000.0
2009-06-02 10:20:00,34.9,35.04,34.88,35.01,230400.0,23.9714,24.0676,23.9577,24.047,230400.0
2009-06-02 10:30:00,35.0,35.18,34.99,35.15,393200.0,24.0401,24.1637,24.0332,24.1431,393200.0
2009-06-02 10:40:00,35.15,35.22,35.13,35.18,355000.0,24.1431,24.1912,24.1294,24.1637,355000.0
2009-06-02 10:50:00,35.18,35.26,35.1,35.18,532800.0,24.1637,24.2187,24.1088,24.1637,532800.0
2009-06-02 11:00:00,35.18,35.24,35.12,35.17,293600.0,24.1637,24.205,24.1225,24.1569,293600.0
2009-06-02 11:10:00,35.16,35.19,35.13,35.16,383400.0,24.15,24.1706,24.1294,24.15,383400.0
2009-06-02 11:20:00,35.16,35.17,35.06,35.06,290200.0,24.15,24.1569,24.0813,24.0813,290200.0
2009-06-02 11:30:00,35.07,35.1,35.01,35.02,188600.0,24.0882,24.1088,24.047,24.0538,188600.0
2009-06-02 11:40:00,35.02,35.08,34.97,35.0,269600.0,24.0538,24.0951,24.0195,24.0401,269600.0
2009-06-02 11:50:00,35.01,35.04,34.97,35.02,777200.0,24.047,24.0676,24.0195,24.0538,777200.0
2009-06-02 12:00:00,35.02,35.08,34.99,34.99,232800.0,24.0538,24.0951,24.0332,24.0332,232800.0
2009-06-02 12:10:00,34.99,34.99,34.94,34.95,125600.0,24.0332,24.0332,23.9989,24.0058,125600.0
2009-06-02 12:20:00,34.95,34.96,34.91,34.94,356600.0,24.0058,24.0126,23.9783,23.9989,356600.0
2009-06-02 12:30:00,34.94,34.97,34.88,34.95,287800.0,23.9989,24.0195,23.9577,24.0058,287800.0
2009-06-02 12:40:00,34.95,35.02,34.95,34.99,182800.0,24.0058,24.0538,24.0058,24.0332,182800.0
2009-06-02 12:50:00,34.99,35.02,34.94,34.95,84800.0,24.0332,24.0538,23.9989,24.0058,84800.0
2009-06-02 13:00:00,34.95,34.97,34.92,34.93,127200.0,24.0058,24.0195,23.9852,23.992,127200.0
2009-06-02 13:10:00,34.93,34.93,34.88,34.88,123600.0,23.992,23.992,23.9577,23.9577,123600.0
2009-06-02 13:20:00,34.88,34.88,34.79,34.84,339000.0,23.9577,23.9577,23.8959,23.9302,339000.0
2009-06-02 13:30:00,34.84,34.84,34.77,34.83,207200.0,23.9302,23.9302,23.8821,23.9233,207200.0
2009-06-02 13:40:00,34.83,34.83,34.77,34.77,208000.0,23.9233,23.9233,23.8821,23.8821,208000.0
2009-06-02 13:50:00,34.78,34.79,34.73,34.77,190400.0,23.889,23.8959,23.8547,23.8821,190400.0
2009-06-02 14:00:00,34.77,34.79,34.72,34.74,261000.0,23.8821,23.8959,23.8478,23.8615,261000.0
2009-06-02 14:10:00,34.74,34.85,34.73,34.85,301800.0,23.8615,23.9371,23.8547,23.9371,301800.0
2009-06-02 14:20:00,34.84,35.01,34.82,35.0,909400.0,23.9302,24.047,23.9165,24.0401,909400.0
2009-06-02 14:30:00,35.0,35.02,34.95,35.02,599600.0,24.0401,24.0538,24.0058,24.0538,599600.0
2009-06-02 14:40:00,35.02,35.13,35.02,35.06,211800.0,24.0538,24.1294,24.0538,24.0813,211800.0
2009-06-02 14:50:00,35.06,35.07,35.0,35.0,324800.0,24.0813,24.0882,24.0401,24.0401,324800.0
2009-06-02 15:00:00,35.01,35.09,35.01,35.06,218800.0,24.047,24.1019,24.047,24.0813,218800.0
2009-06-02 15:10:00,35.06,35.09,35.02,35.08,266000.0,24.0813,24.1019,24.0538,24.0951,266000.0
2009-06-02 15:20:00,35.08,35.11,35.03,35.1,419800.0,24.0951,24.1157,24.0607,24.1088,419800.0
2009-06-02 15:30:00,35.1,35.14,35.07,35.13,595600.0,24.1088,24.1363,24.0882,24.1294,595600.0
2009-06-02 15:40:00,35.13,35.23,35.13,35.16,590600.0,24.1294,24.1981,24.1294,24.15,590600.0
2009-06-02 15:50:00,35.16,35.17,35.06,35.12,967000.0,24.15,24.1569,24.0813,24.1225,967000.0
2009-06-03 09:30:00,34.91,34.97,34.77,34.88,761800.0,23.9783,24.0195,23.8821,23.9577,761800.0
2009-06-03 09:40:00,34.88,34.92,34.87,34.88,347200.0,23.9577,23.9852,23.9508,23.9577,347200.0
2009-06-03 09:50:00,34.88,34.9,34.87,34.88,668400.0,23.9577,23.9714,23.9508,23.9577,668400.0
2009-06-03 10:00:00,34.88,34.93,34.87,34.88,476000.0,23.9577,23.992,23.9508,23.9577,476000.0
2009-06-03 10:10:00,34.88,34.95,34.88,34.9,271800.0,23.9577,24.0058,23.9577,23.9714,271800.0
2009-06-03 10:20:00,34.91,35.03,34.88,35.03,236600.0,23.9783,24.0607,23.9577,24.0607,236600.0
2009-06-03 10:30:00,34.94,35.1,34.94,35.05,281800.0,23.9989,24.1088,23.9989,24.0745,281800.0
2009-06-03 10:40:00,35.05,35.16,35.02,35.12,269200.0,24.0745,24.15,24.0538,24.1225,269200.0
2009-06-03 10:50:00,35.1,35.22,35.01,35.06,318400.0,24.1088,24.1912,24.047,24.0813,318400.0
2009-06-03 11:00:00,35.06,35.08,34.92,34.95,450400.0,24.0813,24.0951,23.9852,24.0058,450400.0
2009-06-03 11:10:00,34.95,35.0,34.93,34.95,183800.0,24.0058,24.0401,23.992,24.0058,183800.0
2009-06-03 11:20:00,34.95,35.0,34.94,34.98,207000.0,24.0058,24.0401,23.9989,24.0264,207000.0
2009-06-03 11:30:00,34.98,35.0,34.93,34.94,94600.0,24.0264,24.0401,23.992,23.9989,94600.0
2009-06-03 11:40:00,34.94,34.99,34.91,34.92,264000.0,23.9989,24.0332,23.9783,23.9852,264000.0
2009-06-03 11:50:00,34.91,34.95,34.88,34.94,155000.0,23.9783,24.0058,23.9577,23.9989,155000.0
2009-06-03 12:00:00,34.94,34.99,34.94,34.98,135800.0,23.9989,24.0332,23.9989,24.0264,135800.0
2009-06-03 12:10:00,34.98,35.02,34.98,35.0,128400.0,24.0264,24.0538,24.0264,24.0401,128400.0
2009-06-03 12:20:00,35.0,35.02,34.98,34.98,180400.0,24.0401,24.0538,24.0264,24.0264,180400.0
2009-06-03 12:30:00,34.98,34.99,34.96,34.98,147600.0,24.0264,24.0332,24.0126,24.0264,147600.0
2009-06-03 12:40:00,34.98,35.03,34.98,35.0,243600.0,24.0264,24.0607,24.0264,24.0401,243600.0
2009-06-03 12:50:00,34.99,35.04,34.99,35.02,162400.0,24.0332,24.0676,24.0332,24.0538,162400.0
2009-06-03 13:00:00,35.02,35.04,35.02,35.03,170600.0,24.0538,24.0676,24.0538,24.0607,170600.0
2009-06-03 13:10:00,35.03,35.04,35.0,35.0,239400.0,24.0607,24.0676,24.0401,24.0401,239400.0
2009-06-03 13:20:00,35.0,35.04,35.0,35.03,360000.0,24.0401,24.0676,24.0401,24.0607,360000.0
2009-06-03 13:30:00,35.02,35.1,35.02,35.09,133800.0,24.0538,24.1088,24.0538,24.1019,133800.0
2009-06-03 13:40:00,35.09,35.12,35.06,35.08,296600.0,24.1019,24.1225,24.0813,24.0951,296600.0
2009-06-03 13:50:00,35.08,35.18,35.08,35.18,155000.0,24.0951,24.1637,24.0951,24.1637,155000.0
2009-06-03 14:00:00,35.18,35.18,35.11,35.13,268400.0,24.1637,24.1637,24.1157,24.1294,268400.0
2009-06-03 14:10:00,35.13,35.22,35.13,35.21,150000.0,24.1294,24.1912,24.1294,24.1844,150000.0
2009-06-03 14:20:00,35.21,35.21,35.12,35.13,294800.0,24.1844,24.1844,24.1225,24.1294,294800.0
2009-06-03 14:30:00,35.13,35.13,35.1,35.13,291600.0,24.1294,24.1294,24.1088,24.1294,291600.0
2009-06-03 14:40:00,35.13,35.19,35.13,35.19,284400.0,24.1294,24.1706,24.1294,24.1706,284400.0
2009-06-03 14:50:00,35.18,35.21,35.14,35.2,418600.0,24.1637,24.1844,24.1363,24.1775,418600.0
2009-06-03 15:00:00,35.2,35.25,35.2,35.24,485800.0,24.1775,24.2118,24.1775,24.205,485800.0
2009-06-03 15:10:00,35.23,35.27,35.22,35.26,249800.0,24.1981,24.2256,24.1912,24.2187,249800.0
2009-06-03 15:20:00,35.26,35.26,35.2,35.24,355000.0,24.2187,24.2187,24.1775,24.205,355000.0
2009-06-03 15:30:00,35.24,35.26,35.22,35.24,451200.0,24.205,24.2187,24.1912,24.205,451200.0
2009-06-03 15:40:00,35.24,35.33,35.24,35.32,553400.0,24.205,24.2668,24.205,24.2599,553400.0
2009-06-03 15:50:00,35.32,35.44,35.29,35.43,1077800.0,24.2599,24.3423,24.2393,24.3355,1077800.0
2009-06-04 09:30:00,35.35,35.44,35.21,35.38,367800.0,24.2805,24.3423,24.1844,24.3011,367800.0
2009-06-04 09:40:00,35.38,35.47,35.26,35.27,146600.0,24.3011,24.3629,24.2187,24.2256,146600.0
2009-06-04 09:50:00,35.27,35.27,35.13,35.2,366800.0,24.2256,24.2256,24.1294,24.1775,366800.0
2009-06-04 10:00:00,35.2,35.27,35.12,35.13,494000.0,24.1775,24.2256,24.1225,24.1294,494000.0
2009-06-04 10:10:00,35.13,35.18,35.08,35.15,506200.0,24.1294,24.1637,24.0951,24.1431,506200.0
2009-06-04 10:20:00,35.15,35.41,35.13,35.33,442400.0,24.1431,24.3217,24.1294,24.2668,442400.0
2009-06-04 10:30:00,35.34,35.44,35.29,35.4,266600.0,24.2736,24.3423,24.2393,24.3149,266600.0
2009-06-04 10:40:00,35.4,35.49,35.37,35.41,200600.0,24.3149,24.3767,24.2942,24.3217,200600.0
2009-06-04 10:50:00,35.41,35.48,35.41,35.46,201800.0,24.3217,24.3698,24.3217,24.3561,201800.0
2009-06-04 11:00:00,35.46,35.56,35.41,35.44,258400.0,24.3561,24.4248,24.3217,24.3423,258400.0
2009-06-04 11:10:00,35.45,35.49,35.38,35.48,245600.0,24.3492,24.3767,24.3011,24.3698,245600.0
2009-06-04 11:20:00,35.48,35.49,35.41,35.49,140600.0,24.3698,24.3767,24.3217,24.3767,140600.0
2009-06-04 11:30:00,35.49,35.5,35.4,35.44,302400.0,24.3767,24.3835,24.3149,24.3423,302400.0
2009-06-04 11:40:00,35.44,35.44,35.32,35.33,192000.0,24.3423,24.3423,24.2599,24.2668,192000.0
2009-06-04 11:50:00,35.33,35.33,35.27,35.27,191200.0,24.2668,24.2668,24.2256,24.2256,191200.0
2009-06-04 12:00:00,35.27,35.28,35.21,35.23,127000.0,24.2256,24.2324,24.1844,24.1981,127000.0
2009-06-04 12:10:00,35.23,35.26,35.19,35.2,208600.0,24.1981,24.2187,24.1706,24.1775,208600.0
2009-06-04 12:20:00,35.2,35.32,35.19,35.31,150200.0,24.1775,24.2599,24.1706,24.253,150200.0
2009-06-04 12:30:00,35.31,35.37,35.28,35.37,157600.0,24.253,24.2942,24.2324,24.2942,157600.0
2009-06-04 12:40:00,35.37,35.43,35.35,35.4,218800.0,24.2942,24.3355,24.2805,24.3149,218800.0
2009-06-04 12:50:00,35.4,35.45,35.4,35.44,90400.0,24.3149,24.3492,24.3149,24.3423,90400.0
2009-06-04 13:00:00,35.44,35.44,35.33,35.39,111400.0,24.3423,24.3423,24.2668,24.308,111400.0
2009-06-04 13:10:00,35.4,35.46,35.4,35.42,78400.0,24.3149,24.3561,24.3149,24.3286,78400.0
2009-06-04 13:20:00,35.43,35.46,35.42,35.44,114600.0,24.3355,24.3561,24.3286,24.3423,114600.0
2009-06-04 13:30:00,35.44,35.47,35.35,35.36,227000.0,24.3423,24.3629,24.2805,24.2874,227000.0
2009-06-04 13:40:00,35.37,35.37,35.27,35.36,411600.0,24.2942,24.2942,24.2256,24.2874,411600.0
2009-06-04 13:50:00,35.35,35.41,35.33,35.4,121200.0,24.2805,24.3217,24.2668,24.3149,121200.0
2009-06-04 14:00:00,35.4,35.46,35.38,35.44,92800.0,24.3149,24.3561,24.3011,24.3423,92800.0
2009-06-04 14:10:00,35.44,35.44,35.37,35.4,147000.0,24.3423,24.3423,24.2942,24.3149,147000.0
2009-06-04 14:20:00,35.4,35.4,35.36,35.36,138600.0,24.3149,24.3149,24.2874,24.2874,138600.0
2009-06-04 14:30:00,35.37,35.4,35.36,35.38,155000.0,24.2942,24.3149,24.2874,24.3011,155000.0
2009-06-04 14:40:00,35.38,35.4,35.34,35.4,141000.0,24.3011,24.3149,24.2736,24.3149,141000.0
2009-06-04 14:50:00,35.39,35.41,35.39,35.41,225200.0,24.308,24.3217,24.308,24.3217,225200.0
2009-06-04 15:00:00,35.41,35.42,35.37,35.38,203600.0,24.3217,24.3286,24.2942,24.3011,203600.0
2009-06-04 15:10:00,35.38,35.47,35.38,35.46,353200.0,24.3011,24.3629,24.3011,24.3561,353200.0
2009-06-04 15:20:00,35.45,35.5,35.41,35.5,307200.0,24.3492,24.3835,24.3217,24.3835,307200.0
2009-06-04 15:30:00,35.49,35.58,35.45,35.51,415000.0,24.3767,24.4385,24.3492,24.3904,415000.0
2009-06-04 15:40:00,35.51,35.6,35.51,35.6,477000.0,24.3904,24.4522,24.3904,24.4522,477000.0
2009-06-04 15:50:00,35.6,35.66,35.55,35.63,936800.0,24.4522,24.4934,24.4179,24.4728,936800.0
2009-06-05 09:30:00,35.63,35.85,35.58,35.71,570200.0,24.4728,24.6239,24.4385,24.5278,570200.0
2009-06-05 09:40:00,35.71,35.85,35.68,35.84,424200.0,24.5278,24.6239,24.5072,24.6171,424200.0
2009-06-05 09:50:00,35.82,35.85,35.48,35.66,519000.0,24.6033,24.6239,24.3698,24.4934,519000.0
2009-06-05 10:00:00,35.67,35.67,35.46,35.49,417200.0,24.5003,24.5003,24.3561,24.3767,417200.0
2009-06-05 10:10:00,35.49,35.53,35.42,35.53,319200.0,24.3767,24.4041,24.3286,24.4041,319200.0
2009-06-05 10:20:00,35.52,35.55,35.38,35.39,357600.0,24.3973,24.4179,24.3011,24.308,357600.0
2009-06-05 10:30:00,35.4,35.51,35.35,35.36,381800.0,24.3149,24.3904,24.2805,24.2874,381800.0
2009-06-05 10:40:00,35.35,35.44,35.33,35.35,387200.0,24.2805,24.3423,24.2668,24.2805,387200.0
2009-06-05 10:50:00,35.35,35.39,35.26,35.32,219000.0,24.2805,24.308,24.2187,24.2599,219000.0
2009-06-05 11:00:00,35.32,35.4,35.29,35.34,141200.0,24.2599,24.3149,24.2393,24.2736,141200.0
2009-06-05 11:10:00,35.34,35.35,35.28,35.3,114600.0,24.2736,24.2805,24.2324,24.2462,114600.0
2009-06-05 11:20:00,35.3,35.41,35.3,35.4,158400.0,24.2462,24.3217,24.2462,24.3149,158400.0
2009-06-05 11:30:00,35.39,35.41,35.31,35.33,161200.0,24.308,24.3217,24.253,24.2668,161200.0
2009-06-05 11:40:00,35.33,35.38,35.27,35.37,141400.0,24.2668,24.3011,24.2256,24.2942,141400.0
2009-06-05 11:50:00,35.37,35.48,35.35,35.45,95200.0,24.2942,24.3698,24.2805,24.3492,95200.0
2009-06-05 12:00:00,35.45,35.55,35.44,35.46,90200.0,24.3492,24.4179,24.3423,24.3561,90200.0
2009-06-05 12:10:00,35.46,35.46,35.38,35.43,50200.0,24.3561,24.3561,24.3011,24.3355,50200.0
2009-06-05 12:20:00,35.43,35.52,35.4,35.47,85000.0,24.3355,24.3973,24.3149,24.3629,85000.0
2009-06-05 12:30:00,35.47,35.49,35.43,35.45,43400.0,24.3629,24.3767,24.3355,24.3492,43400.0
2009-06-05 12:40:00,35.45,35.54,35.42,35.52,144200.0,24.3492,24.411,24.3286,24.3973,144200.0
2009-06-05 12:50:00,35.53,35.54,35.45,35.51,64200.0,24.4041,24.411,24.3492,24.3904,64200.0
2009-06-05 13:00:00,35.51,35.51,35.47,35.49,63000.0,24.3904,24.3904,24.3629,24.3767,63000.0
2009-06-05 13:10:00,35.49,35.49,35.38,35.41,90600.0,24.3767,24.3767,24.3011,24.3217,90600.0
2009-06-05 13:20:00,35.41,35.41,35.35,35.35,59000.0,24.3217,24.3217,24.2805,24.2805,59000.0
2009-06-05 13:30:00,35.35,35.43,35.35,35.42,54000.0,24.2805,24.3355,24.2805,24.3286,54000.0
2009-06-05 13:40:00,35.41,35.47,35.38,35.46,59600.0,24.3217,24.3629,24.3011,24.3561,59600.0
2009-06-05 13:50:00,35.45,35.5,35.43,35.47,108200.0,24.3492,24.3835,24.3355,24.3629,108200.0
2009-06-05 14:00:00,35.47,35.48,35.35,35.35,93800.0,24.3629,24.3698,24.2805,24.2805,93800.0
2009-06-05 14:10:00,35.35,35.38,35.28,35.3,111600.0,24.2805,24.3011,24.2324,24.2462,111600.0
2009-06-05 14:20:00,35.3,35.34,35.29,35.31,136400.0,24.2462,24.2736,24.2393,24.253,136400.0
2009-06-05 14:30:00,35.31,35.33,35.25,35.33,149600.0,24.253,24.2668,24.2118,24.2668,149600.0
2009-06-05 14:40:00,35.33,35.37,35.31,35.34,112600.0,24.2668,24.2942,24.253,24.2736,112600.0
2009-06-05 14:50:00,35.34,35.38,35.34,35.35,75600.0,24.2736,24.3011,24.2736,24.2805,75600.0
2009-06-05 15:00:00,35.36,35.44,35.34,35.4,100200.0,24.2874,24.3423,24.2736,24.3149,100200.0
2009-06-05 15:10:00,35.4,35.45,35.37,35.45,87800.0,24.3149,24.3492,24.2942,24.3492,87800.0
2009-06-05 15:20:00,35.44,35.48,35.38,35.38,164600.0,24.3423,24.3698,24.3011,24.3011,164600.0
2009-06-05 15:30:00,35.38,35.48,35.36,35.46,122800.0,24.3011,24.3698,24.2874,24.3561,122800.0
2009-06-05 15:40:00,35.47,35.5,35.39,35.41,218400.0,24.3629,24.3835,24.308,24.3217,218400.0
2009-06-05 15:50:00,35.41,35.49,35.41,35.45,375800.0,24.3217,24.3767,24.3217,24.3492,375800.0
2009-06-08 09:30:00,35.12,35.43,35.12,35.43,366800.0,24.1225,24.3355,24.1225,24.3355,366800.0
2009-06-08 09:40:00,35.43,35.46,35.3,35.35,198600.0,24.3355,24.3561,24.2462,24.2805,198600.0
2009-06-08 09:50:00,35.35,35.35,35.23,35.23,157200.0,24.2805,24.2805,24.1981,24.1981,157200.0
2009-06-08 10:00:00,35.24,35.37,35.23,35.27,298200.0,24.205,24.2942,24.1981,24.2256,298200.0
2009-06-08 10:10:00,35.27,35.34,35.17,35.2,135000.0,24.2256,24.2736,24.1569,24.1775,135000.0
2009-06-08 10:20:00,35.2,35.24,35.1,35.14,186800.0,24.1775,24.205,24.1088,24.1363,186800.0
2009-06-08 10:30:00,35.14,35.23,35.08,35.16,226600.0,24.1363,24.1981,24.0951,24.15,226600.0
2009-06-08 10:40:00,35.16,35.19,35.1,35.13,114400.0,24.15,24.1706,24.1088,24.1294,114400.0
2009-06-08 10:50:00,35.12,35.16,35.09,35.15,83600.0,24.1225,24.15,24.1019,24.1431,83600.0
2009-06-08 11:00:00,35.15,35.2,35.1,35.19,74200.0,24.1431,24.1775,24.1088,24.1706,74200.0
2009-06-08 11:10:00,35.19,35.26,35.16,35.24,81800.0,24.1706,24.2187,24.15,24.205,81800.0
2009-06-08 11:20:00,35.25,35.26,35.17,35.18,96000.0,24.2118,24.2187,24.1569,24.1637,96000.0
2009-06-08 11:30:00,35.17,35.17,35.06,35.07,118400.0,24.1569,24.1569,24.0813,24.0882,118400.0
2009-06-08 11:40:00,35.08,35.08,35.02,35.05,106600.0,24.0951,24.0951,24.0538,24.0745,106600.0
2009-06-08 11:50:00,35.04,35.05,35.01,35.02,88400.0,24.0676,24.0745,24.047,24.0538,88400.0
2009-06-08 12:00:00,35.01,35.05,35.0,35.04,59600.0,24.047,24.0745,24.0401,24.0676,59600.0
2009-06-08 12:10:00,35.05,35.06,34.97,34.99,84400.0,24.0745,24.0813,24.0195,24.0332,84400.0
2009-06-08 12:20:00,34.99,35.05,34.99,35.04,44000.0,24.0332,24.0745,24.0332,24.0676,44000.0
2009-06-08 12:30:00,35.04,35.05,34.99,35.02,356600.0,24.0676,24.0745,24.0332,24.0538,356600.0
2009-06-08 12:40:00,35.03,35.03,34.97,34.97,172000.0,24.0607,24.0607,24.0195,24.0195,172000.0
2009-06-08 12:50:00,34.97,35.02,34.97,35.0,75400.0,24.0195,24.0538,24.0195,24.0401,75400.0
2009-06-08 13:00:00,35.0,35.07,35.0,35.06,69400.0,24.0401,24.0882,24.0401,24.0813,69400.0
2009-06-08 13:10:00,35.05,35.06,35.04,35.05,75800.0,24.0745,24.0813,24.0676,24.0745,75800.0
2009-06-08 13:20:00,35.05,35.07,35.01,35.02,184800.0,24.0745,24.0882,24.047,24.0538,184800.0
2009-06-08 13:30:00,35.02,35.05,35.01,35.04,91200.0,24.0538,24.0745,24.047,24.0676,91200.0
2009-06-08 13:40:00,35.04,35.12,35.04,35.08,97200.0,24.0676,24.1225,24.0676,24.0951,97200.0
2009-06-08 13:50:00,35.08,35.11,35.06,35.07,68400.0,24.0951,24.1157,24.0813,24.0882,68400.0
2009-06-08 14:00:00,35.07,35.11,35.07,35.1,54800.0,24.0882,24.1157,24.0882,24.1088,54800.0
2009-06-08 14:10:00,35.1,35.12,35.1,35.12,49200.0,24.1088,24.1225,24.1088,24.1225,49200.0
2009-06-08 14:20:00,35.11,35.16,35.1,35.16,78600.0,24.1157,24.15,24.1088,24.15,78600.0
2009-06-08 14:30:00,35.16,35.21,35.12,35.13,90800.0,24.15,24.1844,24.1225,24.1294,90800.0
2009-06-08 14:40:00,35.13,35.16,35.12,35.13,87000.0,24.1294,24.15,24.1225,24.1294,87000.0
2009-06-08 14:50:00,35.13,35.17,35.13,35.13,66800.0,24.1294,24.1569,24.1294,24.1294,66800.0
2009-06-08 15:00:00,35.13,35.23,35.13,35.18,80800.0,24.1294,24.1981,24.1294,24.1637,80800.0
2009-06-08 15:10:00,35.18,35.29,35.15,35.27,127800.0,24.1637,24.2393,24.1431,24.2256,127800.0
2009-06-08 15:20:00,35.27,35.46,35.26,35.41,290800.0,24.2256,24.3561,24.2187,24.3217,290800.0
2009-06-08 15:30:00,35.4,35.61,35.4,35.57,524400.0,24.3149,24.4591,24.3149,24.4316,524400.0
2009-06-08 15:40:00,35.57,35.67,35.55,35.63,422800.0,24.4316,24.5003,24.4179,24.4728,422800.0
2009-06-08 15:50:00,35.62,35.63,35.44,35.45,526800.0,24.466,24.4728,24.3423,24.3492,526800.0
2009-06-09 09:30:00,35.45,35.45,35.13,35.35,290000.0,24.3492,24.3492,24.1294,24.2805,290000.0
2009-06-09 09:40:00,35.36,35.4,35.25,35.38,156000.0,24.2874,24.3149,24.2118,24.3011,156000.0
2009-06-09 09:50:00,35.38,35.38,35.3,35.31,141800.0,24.3011,24.3011,24.2462,24.253,141800.0
2009-06-09 10:00:00,35.31,35.35,35.25,35.27,160400.0,24.253,24.2805,24.2118,24.2256,160400.0
2009-06-09 10:10:00,35.27,35.31,35.17,35.24,219200.0,24.2256,24.253,24.1569,24.205,219200.0
2009-06-09 10:20:00,35.24,35.25,35.15,35.2,206200.0,24.205,24.2118,24.1431,24.1775,206200.0
2009-06-09 10:30:00,35.2,35.29,35.15,35.16,148400.0,24.1775,24.2393,24.1431,24.15,148400.0
2009-06-09 10:40:00,35.15,35.24,35.13,35.13,199800.0,24.1431,24.205,24.1294,24.1294,199800.0
2009-06-09 10:50:00,35.13,35.14,35.07,35.09,149000.0,24.1294,24.1363,24.0882,24.1019,149000.0
2009-06-09 11:00:00,35.09,35.1,35.03,35.05,112400.0,24.1019,24.1088,24.0607,24.0745,112400.0
2009-06-09 11:10:00,35.05,35.06,35.01,35.02,86600.0,24.0745,24.0813,24.047,24.0538,86600.0
2009-06-09 11:20:00,35.02,35.02,34.99,35.0,525200.0,24.0538,24.0538,24.0332,24.0401,525200.0
2009-06-09 11:30:00,35.0,35.02,34.99,35.02,80800.0,24.0401,24.0538,24.0332,24.0538,80800.0
2009-06-09 11:40:00,35.02,35.08,35.02,35.04,44000.0,24.0538,24.0951,24.0538,24.0676,44000.0
2009-06-09 11:50:00,35.04,35.06,34.99,35.02,84800.0,24.0676,24.0813,24.0332,24.0538,84800.0
2009-06-09 12:00:00,35.01,35.08,34.99,35.07,73000.0,24.047,24.0951,24.0332,24.0882,73000.0
2009-06-09 12:10:00,35.07,35.1,35.06,35.08,103400.0,24.0882,24.1088,24.0813,24.0951,103400.0
2009-06-09 12:20:00,35.09,35.1,35.06,35.08,112200.0,24.1019,24.1088,24.0813,24.0951,112200.0
2009-06-09 12:30:00,35.08,35.15,35.07,35.13,70400.0,24.0951,24.1431,24.0882,24.1294,70400.0
2009-06-09 12:40:00,35.13,35.15,35.08,35.13,107600.0,24.1294,24.1431,24.0951,24.1294,107600.0
2009-06-09 12:50:00,35.12,35.19,35.12,35.15,136600.0,24.1225,24.1706,24.1225,24.1431,136600.0
2009-06-09 13:00:00,35.15,35.19,35.09,35.1,186200.0,24.1431,24.1706,24.1019,24.1088,186200.0
2009-06-09 13:10:00,35.1,35.11,35.02,35.07,106800.0,24.1088,24.1157,24.0538,24.0882,106800.0
2009-06-09 13:20:00,35.07,35.17,35.07,35.13,71200.0,24.0882,24.1569,24.0882,24.1294,71200.0
2009-06-09 13:30:00,35.13,35.19,35.13,35.15,66800.0,24.1294,24.1706,24.1294,24.1431,66800.0
2009-06-09 13:40:00,35.14,35.19,35.14,35.16,57000.0,24.1363,24.1706,24.1363,24.15,57000.0
2009-06-09 13:50:00,35.15,35.24,35.14,35.23,60200.0,24.1431,24.205,24.1363,24.1981,60200.0
2009-06-09 14:00:00,35.23,35.24,35.18,35.21,53600.0,24.1981,24.205,24.1637,24.1844,53600.0
2009-06-09 14:10:00,35.21,35.27,35.18,35.25,80200.0,24.1844,24.2256,24.1637,24.2118,80200.0
2009-06-09 14:20:00,35.26,35.27,35.19,35.24,82600.0,24.2187,24.2256,24.1706,24.205,82600.0
2009-06-09 14:30:00,35.24,35.3,35.2,35.2,111000.0,24.205,24.2462,24.1775,24.1775,111000.0
2009-06-09 14:40:00,35.2,35.26,35.13,35.15,115000.0,24.1775,24.2187,24.1294,24.1431,115000.0
2009-06-09 14:50:00,35.15,35.2,35.15,35.18,118400.0,24.1431,24.1775,24.1431,24.1637,118400.0
2009-06-09 15:00:00,35.18,35.18,35.13,35.13,126000.0,24.1637,24.1637,24.1294,24.1294,126000.0
2009-06-09 15:10:00,35.13,35.15,35.08,35.1,200200.0,24.1294,24.1431,24.0951,24.1088,200200.0
2009-06-09 15:20:00,35.1,35.15,35.06,35.08,146800.0,24.1088,24.1431,24.0813,24.0951,146800.0
2009-06-09 15:30:00,35.08,35.16,35.05,35.16,195400.0,24.0951,24.15,24.0745,24.15,195400.0
2009-06-09 15:40:00,35.15,35.22,35.14,35.17,353400.0,24.1431,24.1912,24.1363,24.1569,353400.0
2009-06-09 15:50:00,35.17,35.17,35.04,35.06,436800.0,24.1569,24.1569,24.0676,24.0813,436800.0
2009-06-10 09:30:00,35.08,35.24,34.99,35.2,339200.0,24.0951,24.205,24.0332,24.1775,339200.0
2009-06-10 09:40:00,35.19,35.32,35.15,35.15,140000.0,24.1706,24.2599,24.1431,24.1431,140000.0
2009-06-10 09:50:00,35.16,35.17,35.02,35.04,90600.0,24.15,24.1569,24.0538,24.0676,90600.0
2009-06-10 10:00:00,35.04,35.04,34.98,35.02,412200.0,24.0676,24.0676,24.0264,24.0538,412200.0
2009-06-10 10:10:00,35.03,35.19,35.02,35.14,401600.0,24.0607,24.1706,24.0538,24.1363,401600.0
2009-06-10 10:20:00,35.15,35.23,35.13,35.2,108600.0,24.1431,24.1981,24.1294,24.1775,108600.0
2009-06-10 10:30:00,35.2,35.24,35.15,35.23,183400.0,24.1775,24.205,24.1431,24.1981,183400.0
2009-06-10 10:40:00,35.23,35.31,35.22,35.29,457600.0,24.1981,24.253,24.1912,24.2393,457600.0
2009-06-10 10:50:00,35.29,35.4,35.28,35.38,162600.0,24.2393,24.3149,24.2324,24.3011,162600.0
2009-06-10 11:00:00,35.38,35.4,35.34,35.34,452400.0,24.3011,24.3149,24.2736,24.2736,452400.0
2009-06-10 11:10:00,35.34,35.4,35.34,35.37,231600.0,24.2736,24.3149,24.2736,24.2942,231600.0
2009-06-10 11:20:00,35.36,35.38,35.32,35.34,139200.0,24.2874,24.3011,24.2599,24.2736,139200.0
2009-06-10 11:30:00,35.34,35.35,35.28,35.3,86000.0,24.2736,24.2805,24.2324,24.2462,86000.0
2009-06-10 11:40:00,35.31,35.34,35.23,35.24,80200.0,24.253,24.2736,24.1981,24.205,80200.0
2009-06-10 11:50:00,35.24,35.26,35.17,35.22,182000.0,24.205,24.2187,24.1569,24.1912,182000.0
2009-06-10 12:00:00,35.22,35.26,35.19,35.2,173400.0,24.1912,24.2187,24.1706,24.1775,173400.0
2009-06-10 12:10:00,35.2,35.26,35.19,35.25,100600.0,24.1775,24.2187,24.1706,24.2118,100600.0
2009-06-10 12:20:00,35.25,35.27,35.16,35.19,58200.0,24.2118,24.2256,24.15,24.1706,58200.0
2009-06-10 12:30:00,35.19,35.25,35.15,35.24,64400.0,24.1706,24.2118,24.1431,24.205,64400.0
2009-06-10 12:40:00,35.24,35.24,35.14,35.14,66800.0,24.205,24.205,24.1363,24.1363,66800.0
2009-06-10 12:50:00,35.13,35.24,35.13,35.24,248000.0,24.1294,24.205,24.1294,24.205,248000.0
2009-06-10 13:00:00,35.24,35.24,35.09,35.13,151200.0,24.205,24.205,24.1019,24.1294,151200.0
2009-06-10 13:10:00,35.13,35.17,35.1,35.13,146200.0,24.1294,24.1569,24.1088,24.1294,146200.0
2009-06-10 13:20:00,35.13,35.17,35.09,35.09,237200.0,24.1294,24.1569,24.1019,24.1019,237200.0
2009-06-10 13:30:00,35.1,35.1,35.02,35.02,261800.0,24.1088,24.1088,24.0538,24.0538,261800.0
2009-06-10 13:40:00,35.01,35.05,35.0,35.01,236200.0,24.047,24.0745,24.0401,24.047,236200.0
2009-06-10 13:50:00,35.01,35.02,35.0,35.02,118600.0,24.047,24.0538,24.0401,24.0538,118600.0
2009-06-10 14:00:00,35.02,35.02,35.0,35.02,378400.0,24.0538,24.0538,24.0401,24.0538,378400.0
2009-06-10 14:10:00,35.02,35.08,35.0,35.02,176600.0,24.0538,24.0951,24.0401,24.0538,176600.0
2009-06-10 14:20:00,35.03,35.05,34.99,35.02,194800.0,24.0607,24.0745,24.0332,24.0538,194800.0
2009-06-10 14:30:00,35.02,35.06,35.0,35.05,150200.0,24.0538,24.0813,24.0401,24.0745,150200.0
2009-06-10 14:40:00,35.04,35.04,35.0,35.02,134600.0,24.0676,24.0676,24.0401,24.0538,134600.0
2009-06-10 14:50:00,35.02,35.13,35.02,35.08,156000.0,24.0538,24.1294,24.0538,24.0951,156000.0
2009-06-10 15:00:00,35.08,35.12,35.06,35.07,124400.0,24.0951,24.1225,24.0813,24.0882,124400.0
2009-06-10 15:10:00,35.08,35.09,35.0,35.03,179800.0,24.0951,24.1019,24.0401,24.0607,179800.0
2009-06-10 15:20:00,35.03,35.11,35.03,35.07,102200.0,24.0607,24.1157,24.0607,24.0882,102200.0
2009-06-10 15:30:00,35.06,35.21,35.06,35.15,320600.0,24.0813,24.1844,24.0813,24.1431,320600.0
2009-06-10 15:40:00,35.15,35.16,35.1,35.14,262400.0,24.1431,24.15,24.1088,24.1363,262400.0
2009-06-10 15:50:00,35.13,35.19,35.09,35.18,420200.0,24.1294,24.1706,24.1019,24.1637,420200.0
2009-06-11 09:30:00,35.18,35.52,35.18,35.43,314200.0,24.1637,24.3973,24.1637,24.3355,314200.0
2009-06-11 09:40:00,35.45,35.6,35.4,35.56,143400.0,24.3492,24.4522,24.3149,24.4248,143400.0
2009-06-11 09:50:00,35.55,35.57,35.43,35.46,114200.0,24.4179,24.4316,24.3355,24.3561,114200.0
2009-06-11 10:00:00,35.46,35.49,35.42,35.47,104600.0,24.3561,24.3767,24.3286,24.3629,104600.0
2009-06-11 10:10:00,35.46,35.55,35.38,35.48,210000.0,24.3561,24.4179,24.3011,24.3698,210000.0
2009-06-11 10:20:00,35.48,35.48,35.38,35.38,82400.0,24.3698,24.3698,24.3011,24.3011,82400.0
2009-06-11 10:30:00,35.38,35.44,35.34,35.4,90800.0,24.3011,24.3423,24.2736,24.3149,90800.0
2009-06-11 10:40:00,35.4,35.41,35.32,35.34,111000.0,24.3149,24.3217,24.2599,24.2736,111000.0
2009-06-11 10:50:00,35.34,35.35,35.3,35.35,60200.0,24.2736,24.2805,24.2462,24.2805,60200.0
2009-06-11 11:00:00,35.35,35.35,35.28,35.29,57400.0,24.2805,24.2805,24.2324,24.2393,57400.0
2009-06-11 11:10:00,35.28,35.45,35.28,35.45,58200.0,24.2324,24.3492,24.2324,24.3492,58200.0
2009-06-11 11:20:00,35.44,35.45,35.3,35.32,144000.0,24.3423,24.3492,24.2462,24.2599,144000.0
2009-06-11 11:30:00,35.31,35.38,35.27,35.38,93600.0,24.253,24.3011,24.2256,24.3011,93600.0
2009-06-11 11:40:00,35.38,35.41,35.3,35.31,82400.0,24.3011,24.3217,24.2462,24.253,82400.0
2009-06-11 11:50:00,35.3,35.33,35.25,35.31,85000.0,24.2462,24.2668,24.2118,24.253,85000.0
2009-06-11 12:00:00,35.3,35.33,35.27,35.27,46200.0,24.2462,24.2668,24.2256,24.2256,46200.0
2009-06-11 12:10:00,35.27,35.3,35.23,35.27,88800.0,24.2256,24.2462,24.1981,24.2256,88800.0
2009-06-11 12:20:00,35.27,35.3,35.25,35.26,83800.0,24.2256,24.2462,24.2118,24.2187,83800.0
2009-06-11 12:30:00,35.26,35.34,35.26,35.3,117800.0,24.2187,24.2736,24.2187,24.2462,117800.0
2009-06-11 12:40:00,35.3,35.34,35.29,35.3,60000.0,24.2462,24.2736,24.2393,24.2462,60000.0
2009-06-11 12:50:00,35.3,35.47,35.3,35.41,112400.0,24.2462,24.3629,24.2462,24.3217,112400.0
2009-06-11 13:00:00,35.42,35.49,35.37,35.37,124600.0,24.3286,24.3767,24.2942,24.2942,124600.0
2009-06-11 13:10:00,35.38,35.4,35.33,35.36,79200.0,24.3011,24.3149,24.2668,24.2874,79200.0
2009-06-11 13:20:00,35.37,35.45,35.35,35.45,143000.0,24.2942,24.3492,24.2805,24.3492,143000.0
2009-06-11 13:30:00,35.45,35.48,35.42,35.46,59600.0,24.3492,24.3698,24.3286,24.3561,59600.0
2009-06-11 13:40:00,35.46,35.46,35.41,35.43,69000.0,24.3561,24.3561,24.3217,24.3355,69000.0
2009-06-11 13:50:00,35.43,35.44,35.41,35.41,38800.0,24.3355,24.3423,24.3217,24.3217,38800.0
2009-06-11 14:00:00,35.41,35.44,35.35,35.37,61400.0,24.3217,24.3423,24.2805,24.2942,61400.0
2009-06-11 14:10:00,35.38,35.46,35.38,35.45,68400.0,24.3011,24.3561,24.3011,24.3492,68400.0
2009-06-11 14:20:00,35.44,35.46,35.41,35.43,47200.0,24.3423,24.3561,24.3217,24.3355,47200.0
2009-06-11 14:30:00,35.43,35.46,35.33,35.38,103600.0,24.3355,24.3561,24.2668,24.3011,103600.0
2009-06-11 14:40:00,35.37,35.38,35.29,35.3,83200.0,24.2942,24.3011,24.2393,24.2462,83200.0
2009-06-11 14:50:00,35.3,35.37,35.25,35.37,179400.0,24.2462,24.2942,24.2118,24.2942,179400.0
2009-06-11 15:00:00,35.36,35.42,35.32,35.38,60400.0,24.2874,24.3286,24.2599,24.3011,60400.0
2009-06-11 15:10:00,35.4,35.47,35.38,35.38,66800.0,24.3149,24.3629,24.3011,24.3011,66800.0
2009-06-11 15:20:00,35.38,35.39,35.3,35.31,136400.0,24.3011,24.308,24.2462,24.253,136400.0
2009-06-11 15:30:00,35.31,35.31,35.21,35.28,243000.0,24.253,24.253,24.1844,24.2324,243000.0
2009-06-11 15:40:00,35.27,35.29,35.2,35.21,258000.0,24.2256,24.2393,24.1775,24.1844,258000.0
2009-06-11 15:50:00,35.22,35.26,35.1,35.1,546800.0,24.1912,24.2187,24.1088,24.1088,546800.0
2009-06-12 09:30:00,34.98,35.15,34.9,35.07,314600.0,24.0264,24.1431,23.9714,24.0882,314600.0
2009-06-12 09:40:00,35.06,35.1,35.0,35.0,376400.0,24.0813,24.1088,24.0401,24.0401,376400.0
2009-06-12 09:50:00,35.01,35.05,34.9,35.02,281800.0,24.047,24.0745,23.9714,24.0538,281800.0
2009-06-12 10:00:00,35.04,35.23,35.0,35.19,136600.0,24.0676,24.1981,24.0401,24.1706,136600.0
2009-06-12 10:10:00,35.2,35.45,35.16,35.41,224400.0,24.1775,24.3492,24.15,24.3217,224400.0
2009-06-12 10:20:00,35.41,35.45,35.37,35.4,258200.0,24.3217,24.3492,24.2942,24.3149,258200.0
2009-06-12 10:30:00,35.4,35.52,35.39,35.49,166400.0,24.3149,24.3973,24.308,24.3767,166400.0
2009-06-12 10:40:00,35.5,35.57,35.48,35.51,153400.0,24.3835,24.4316,24.3698,24.3904,153400.0
2009-06-12 10:50:00,35.51,35.53,35.45,35.46,90400.0,24.3904,24.4041,24.3492,24.3561,90400.0
2009-06-12 11:00:00,35.46,35.53,35.43,35.51,165800.0,24.3561,24.4041,24.3355,24.3904,165800.0
2009-06-12 11:10:00,35.52,35.53,35.49,35.51,66400.0,24.3973,24.4041,24.3767,24.3904,66400.0
2009-06-12 11:20:00,35.52,35.54,35.5,35.54,35200.0,24.3973,24.411,24.3835,24.411,35200.0
2009-06-12 11:30:00,35.54,35.62,35.52,35.56,144400.0,24.411,24.466,24.3973,24.4248,144400.0
2009-06-12 11:40:00,35.56,35.6,35.5,35.58,131000.0,24.4248,24.4522,24.3835,24.4385,131000.0
2009-06-12 11:50:00,35.58,35.61,35.56,35.56,39600.0,24.4385,24.4591,24.4248,24.4248,39600.0
2009-06-12 12:00:00,35.57,35.58,35.52,35.55,39000.0,24.4316,24.4385,24.3973,24.4179,39000.0
2009-06-12 12:10:00,35.55,36.0,35.52,35.56,108200.0,24.4179,24.727,24.3973,24.4248,108200.0
2009-06-12 12:20:00,35.57,35.6,35.14,35.51,116200.0,24.4316,24.4522,24.1363,24.3904,116200.0
2009-06-12 12:30:00,35.52,35.52,35.46,35.51,77600.0,24.3973,24.3973,24.3561,24.3904,77600.0
2009-06-12 12:40:00,35.52,35.56,35.5,35.54,28200.0,24.3973,24.4248,24.3835,24.411,28200.0
2009-06-12 12:50:00,35.54,35.55,35.46,35.53,58600.0,24.411,24.4179,24.3561,24.4041,58600.0
2009-06-12 13:00:00,35.54,35.59,35.45,35.46,168800.0,24.411,24.4454,24.3492,24.3561,168800.0
2009-06-12 13:10:00,35.46,35.51,35.42,35.49,185800.0,24.3561,24.3904,24.3286,24.3767,185800.0
2009-06-12 13:20:00,35.49,35.56,35.49,35.51,71200.0,24.3767,24.4248,24.3767,24.3904,71200.0
2009-06-12 13:30:00,35.5,35.51,35.47,35.49,83800.0,24.3835,24.3904,24.3629,24.3767,83800.0
2009-06-12 13:40:00,35.49,35.52,35.43,35.51,73000.0,24.3767,24.3973,24.3355,24.3904,73000.0
2009-06-12 13:50:00,35.51,35.55,35.47,35.54,73600.0,24.3904,24.4179,24.3629,24.411,73600.0
2009-06-12 14:00:00,35.54,35.59,35.49,35.58,160000.0,24.411,24.4454,24.3767,24.4385,160000.0
2009-06-12 14:10:00,35.58,35.61,35.57,35.58,119600.0,24.4385,24.4591,24.4316,24.4385,119600.0
2009-06-12 14:20:00,35.59,35.61,35.51,35.58,104400.0,24.4454,24.4591,24.3904,24.4385,104400.0
2009-06-12 14:30:00,35.58,35.64,35.58,35.62,87800.0,24.4385,24.4797,24.4385,24.466,87800.0
2009-06-12 14:40:00,35.62,35.72,35.62,35.66,191000.0,24.466,24.5346,24.466,24.4934,191000.0
2009-06-12 14:50:00,35.66,35.68,35.6,35.6,92800.0,24.4934,24.5072,24.4522,24.4522,92800.0
2009-06-12 15:00:00,35.6,35.68,35.6,35.67,106200.0,24.4522,24.5072,24.4522,24.5003,106200.0
2009-06-12 15:10:00,35.67,35.69,35.62,35.69,132000.0,24.5003,24.514,24.466,24.514,132000.0
2009-06-12 15:20:00,35.69,35.69,35.63,35.68,135800.0,24.514,24.514,24.4728,24.5072,135800.0
2009-06-12 15:30:00,35.67,35.69,35.57,35.59,185400.0,24.5003,24.514,24.4316,24.4454,185400.0
2009-06-12 15:40:00,35.6,35.6,35.52,35.52,251200.0,24.4522,24.4522,24.3973,24.3973,251200.0
2009-06-12 15:50:00,35.52,35.66,35.52,35.64,388800.0,24.3973,24.4934,24.3973,24.4797,388800.0
2009-06-15 09:30:00,35.41,35.41,35.13,35.16,242200.0,24.3217,24.3217,24.1294,24.15,242200.0
2009-06-15 09:40:00,35.15,35.17,34.98,35.1,238600.0,24.1431,24.1569,24.0264,24.1088,238600.0
2009-06-15 09:50:00,35.12,35.15,34.99,35.06,321000.0,24.1225,24.1431,24.0332,24.0813,321000.0
2009-06-15 10:00:00,35.05,35.1,35.03,35.07,108600.0,24.0745,24.1088,24.0607,24.0882,108600.0
2009-06-15 10:10:00,35.07,35.08,35.0,35.07,65200.0,24.0882,24.0951,24.0401,24.0882,65200.0
2009-06-15 10:20:00,35.08,35.15,35.01,35.03,83200.0,24.0951,24.1431,24.047,24.0607,83200.0
2009-06-15 10:30:00,35.04,35.05,34.95,35.0,311400.0,24.0676,24.0745,24.0058,24.0401,311400.0
2009-06-15 10:40:00,35.0,35.0,34.91,34.95,127200.0,24.0401,24.0401,23.9783,24.0058,127200.0
2009-06-15 10:50:00,34.95,35.02,34.94,34.94,73800.0,24.0058,24.0538,23.9989,23.9989,73800.0
2009-06-15 11:00:00,34.94,35.0,34.91,34.92,154800.0,23.9989,24.0401,23.9783,23.9852,154800.0
2009-06-15 11:10:00,34.92,34.95,34.88,34.92,124600.0,23.9852,24.0058,23.9577,23.9852,124600.0
2009-06-15 11:20:00,34.93,35.02,34.92,34.96,68800.0,23.992,24.0538,23.9852,24.0126,68800.0
2009-06-15 11:30:00,34.97,35.01,34.95,35.01,90200.0,24.0195,24.047,24.0058,24.047,90200.0
2009-06-15 11:40:00,35.0,35.04,35.0,35.02,62000.0,24.0401,24.0676,24.0401,24.0538,62000.0
2009-06-15 11:50:00,35.02,35.02,34.98,35.01,72600.0,24.0538,24.0538,24.0264,24.047,72600.0
2009-06-15 12:00:00,35.01,35.04,34.99,35.02,94000.0,24.047,24.0676,24.0332,24.0538,94000.0
2009-06-15 12:10:00,35.03,35.06,35.01,35.02,40800.0,24.0607,24.0813,24.047,24.0538,40800.0
2009-06-15 12:20:00,35.01,35.06,35.0,35.02,52000.0,24.047,24.0813,24.0401,24.0538,52000.0
2009-06-15 12:30:00,35.02,35.07,35.01,35.05,33800.0,24.0538,24.0882,24.047,24.0745,33800.0
2009-06-15 12:40:00,35.05,35.05,35.0,35.02,40000.0,24.0745,24.0745,24.0401,24.0538,40000.0
2009-06-15 12:50:00,35.01,35.07,35.01,35.07,22600.0,24.047,24.0882,24.047,24.0882,22600.0
2009-06-15 13:00:00,35.05,35.05,34.99,34.99,86800.0,24.0745,24.0745,24.0332,24.0332,86800.0
2009-06-15 13:10:00,34.99,35.06,34.95,34.95,101000.0,24.0332,24.0813,24.0058,24.0058,101000.0
2009-06-15 13:20:00,34.95,34.96,34.91,34.93,122200.0,24.0058,24.0126,23.9783,23.992,122200.0
2009-06-15 13:30:00,34.94,34.96,34.92,34.95,76600.0,23.9989,24.0126,23.9852,24.0058,76600.0
2009-06-15 13:40:00,34.94,34.99,34.93,34.97,90800.0,23.9989,24.0332,23.992,24.0195,90800.0
2009-06-15 13:50:00,34.97,34.99,34.95,34.99,110800.0,24.0195,24.0332,24.0058,24.0332,110800.0
2009-06-15 14:00:00,34.98,35.02,34.98,34.99,93200.0,24.0264,24.0538,24.0264,24.0332,93200.0
2009-06-15 14:10:00,34.99,35.0,34.97,34.99,75400.0,24.0332,24.0401,24.0195,24.0332,75400.0
2009-06-15 14:20:00,34.99,35.02,34.97,34.99,91200.0,24.0332,24.0538,24.0195,24.0332,91200.0
2009-06-15 14:30:00,34.99,35.01,34.98,34.99,107000.0,24.0332,24.047,24.0264,24.0332,107000.0
2009-06-15 14:40:00,34.99,35.02,34.92,34.98,239000.0,24.0332,24.0538,23.9852,24.0264,239000.0
2009-06-15 14:50:00,34.98,35.01,34.97,35.01,110800.0,24.0264,24.047,24.0195,24.047,110800.0
2009-06-15 15:00:00,35.01,35.06,34.98,35.06,205800.0,24.047,24.0813,24.0264,24.0813,205800.0
2009-06-15 15:10:00,35.06,35.07,35.01,35.02,156400.0,24.0813,24.0882,24.047,24.0538,156400.0
2009-06-15 15:20:00,35.03,35.04,34.97,34.99,144400.0,24.0607,24.0676,24.0195,24.0332,144400.0
2009-06-15 15:30:00,34.99,35.04,34.97,34.99,220600.0,24.0332,24.0676,24.0195,24.0332,220600.0
2009-06-15 15:40:00,34.99,35.04,34.94,35.03,246000.0,24.0332,24.0676,23.9989,24.0607,246000.0
2009-06-15 15:50:00,35.03,35.04,34.96,34.99,440000.0,24.0607,24.0676,24.0126,24.0332,440000.0
2009-06-16 09:30:00,35.15,35.15,34.77,34.87,219000.0,24.1431,24.1431,23.8821,23.9508,219000.0
2009-06-16 09:40:00,34.88,34.96,34.85,34.87,82200.0,23.9577,24.0126,23.9371,23.9508,82200.0
2009-06-16 09:50:00,34.87,34.95,34.8,34.88,100400.0,23.9508,24.0058,23.9027,23.9577,100400.0
2009-06-16 10:00:00,34.88,34.93,34.76,34.9,310600.0,23.9577,23.992,23.8753,23.9714,310600.0
2009-06-16 10:10:00,34.9,34.94,34.86,34.94,141200.0,23.9714,23.9989,23.9439,23.9989,141200.0
2009-06-16 10:20:00,34.94,35.0,34.94,34.95,158800.0,23.9989,24.0401,23.9989,24.0058,158800.0
2009-06-16 10:30:00,34.95,35.04,34.93,35.03,116600.0,24.0058,24.0676,23.992,24.0607,116600.0
2009-06-16 10:40:00,35.03,35.04,34.98,35.02,67600.0,24.0607,24.0676,24.0264,24.0538,67600.0
2009-06-16 10:50:00,35.02,35.04,35.0,35.01,44800.0,24.0538,24.0676,24.0401,24.047,44800.0
2009-06-16 11:00:00,35.01,35.01,34.93,34.95,77000.0,24.047,24.047,23.992,24.0058,77000.0
2009-06-16 11:10:00,34.95,34.98,34.93,34.93,54600.0,24.0058,24.0264,23.992,23.992,54600.0
2009-06-16 11:20:00,34.93,34.95,34.85,34.88,114000.0,23.992,24.0058,23.9371,23.9577,114000.0
2009-06-16 11:30:00,34.88,35.0,34.87,34.9,143000.0,23.9577,24.0401,23.9508,23.9714,143000.0
2009-06-16 11:40:00,34.9,34.9,34.85,34.85,103800.0,23.9714,23.9714,23.9371,23.9371,103800.0
2009-06-16 11:50:00,34.85,34.88,34.77,34.85,254600.0,23.9371,23.9577,23.8821,23.9371,254600.0
2009-06-16 12:00:00,34.85,34.98,34.85,34.95,221000.0,23.9371,24.0264,23.9371,24.0058,221000.0
2009-06-16 12:10:00,34.95,34.98,34.89,34.93,128200.0,24.0058,24.0264,23.9646,23.992,128200.0
2009-06-16 12:20:00,34.93,34.96,34.93,34.93,197400.0,23.992,24.0126,23.992,23.992,197400.0
2009-06-16 12:30:00,34.94,34.95,34.88,34.89,208800.0,23.9989,24.0058,23.9577,23.9646,208800.0
2009-06-16 12:40:00,34.9,34.91,34.85,34.87,160800.0,23.9714,23.9783,23.9371,23.9508,160800.0
2009-06-16 12:50:00,34.87,34.88,34.77,34.77,203000.0,23.9508,23.9577,23.8821,23.8821,203000.0
2009-06-16 13:00:00,34.77,34.81,34.75,34.81,145400.0,23.8821,23.9096,23.8684,23.9096,145400.0
2009-06-16 13:10:00,34.81,34.81,34.58,34.64,272000.0,23.9096,23.9096,23.7516,23.7928,272000.0
2009-06-16 13:20:00,34.64,34.64,34.49,34.49,368800.0,23.7928,23.7928,23.6898,23.6898,368800.0
2009-06-16 13:30:00,34.5,34.52,34.47,34.51,156200.0,23.6967,23.7104,23.6761,23.7035,156200.0
2009-06-16 13:40:00,34.51,34.51,34.44,34.49,145800.0,23.7035,23.7035,23.6555,23.6898,145800.0
2009-06-16 13:50:00,34.49,34.49,34.35,34.45,324600.0,23.6898,23.6898,23.5937,23.6623,324600.0
2009-06-16 14:00:00,34.44,34.45,34.34,34.45,176000.0,23.6555,23.6623,23.5868,23.6623,176000.0
2009-06-16 14:10:00,34.44,34.46,34.33,34.42,270400.0,23.6555,23.6692,23.5799,23.6417,270400.0
2009-06-16 14:20:00,34.42,34.42,34.34,34.36,152800.0,23.6417,23.6417,23.5868,23.6005,152800.0
2009-06-16 14:30:00,34.37,34.4,34.24,34.27,458400.0,23.6074,23.628,23.5181,23.5387,458400.0
2009-06-16 14:40:00,34.27,34.34,34.24,34.33,366400.0,23.5387,23.5868,23.5181,23.5799,366400.0
2009-06-16 14:50:00,34.33,34.38,34.31,34.35,206800.0,23.5799,23.6143,23.5662,23.5937,206800.0
2009-06-16 15:00:00,34.35,34.36,34.21,34.24,435400.0,23.5937,23.6005,23.4975,23.5181,435400.0
2009-06-16 15:10:00,34.24,34.28,34.16,34.24,274400.0,23.5181,23.5456,23.4631,23.5181,274400.0
2009-06-16 15:20:00,34.24,34.32,34.22,34.32,203600.0,23.5181,23.573,23.5044,23.573,203600.0
2009-06-16 15:30:00,34.32,34.42,34.32,34.39,267800.0,23.573,23.6417,23.573,23.6211,267800.0
2009-06-16 15:40:00,34.39,34.45,34.35,34.35,404400.0,23.6211,23.6623,23.5937,23.5937,404400.0
2009-06-16 15:50:00,34.36,34.41,34.27,34.28,867000.0,23.6005,23.6349,23.5387,23.5456,867000.0
2009-06-17 09:30:00,34.27,34.63,34.25,34.62,213400.0,23.5387,23.786,23.525,23.7791,213400.0
2009-06-17 09:40:00,34.6,34.72,34.52,34.7,240200.0,23.7654,23.8478,23.7104,23.8341,240200.0
2009-06-17 09:50:00,34.7,34.85,34.7,34.79,222200.0,23.8341,23.9371,23.8341,23.8959,222200.0
2009-06-17 10:00:00,34.79,34.92,34.76,34.86,159800.0,23.8959,23.9852,23.8753,23.9439,159800.0
2009-06-17 10:10:00,34.86,34.96,34.85,34.94,180800.0,23.9439,24.0126,23.9371,23.9989,180800.0
2009-06-17 10:20:00,34.95,34.99,34.92,34.93,162400.0,24.0058,24.0332,23.9852,23.992,162400.0
2009-06-17 10:30:00,34.92,34.96,34.85,34.9,164000.0,23.9852,24.0126,23.9371,23.9714,164000.0
2009-06-17 10:40:00,34.9,34.9,34.79,34.79,126800.0,23.9714,23.9714,23.8959,23.8959,126800.0
2009-06-17 10:50:00,34.79,34.85,34.77,34.81,154800.0,23.8959,23.9371,23.8821,23.9096,154800.0
2009-06-17 11:00:00,34.8,34.82,34.75,34.79,85600.0,23.9027,23.9165,23.8684,23.8959,85600.0
2009-06-17 11:10:00,34.78,34.87,34.76,34.84,78400.0,23.889,23.9508,23.8753,23.9302,78400.0
2009-06-17 11:20:00,34.83,34.87,34.75,34.75,49400.0,23.9233,23.9508,23.8684,23.8684,49400.0
2009-06-17 11:30:00,34.75,34.82,34.72,34.76,58200.0,23.8684,23.9165,23.8478,23.8753,58200.0
2009-06-17 11:40:00,34.77,34.82,34.77,34.77,47200.0,23.8821,23.9165,23.8821,23.8821,47200.0
2009-06-17 11:50:00,34.77,34.85,34.73,34.85,81800.0,23.8821,23.9371,23.8547,23.9371,81800.0
2009-06-17 12:00:00,34.85,34.9,34.84,34.87,71200.0,23.9371,23.9714,23.9302,23.9508,71200.0
2009-06-17 12:10:00,34.88,34.88,34.85,34.87,39600.0,23.9577,23.9577,23.9371,23.9508,39600.0
2009-06-17 12:20:00,34.86,34.87,34.81,34.81,70600.0,23.9439,23.9508,23.9096,23.9096,70600.0
2009-06-17 12:30:00,34.81,34.82,34.77,34.81,44400.0,23.9096,23.9165,23.8821,23.9096,44400.0
2009-06-17 12:40:00,34.8,34.85,34.78,34.82,50000.0,23.9027,23.9371,23.889,23.9165,50000.0
2009-06-17 12:50:00,34.82,34.87,34.78,34.86,62600.0,23.9165,23.9508,23.889,23.9439,62600.0
2009-06-17 13:00:00,34.87,34.88,34.83,34.88,35000.0,23.9508,23.9577,23.9233,23.9577,35000.0
2009-06-17 13:10:00,34.87,34.88,34.83,34.84,45800.0,23.9508,23.9577,23.9233,23.9302,45800.0
2009-06-17 13:20:00,34.83,34.86,34.77,34.84,98600.0,23.9233,23.9439,23.8821,23.9302,98600.0
2009-06-17 13:30:00,34.85,34.88,34.81,34.84,66800.0,23.9371,23.9577,23.9096,23.9302,66800.0
2009-06-17 13:40:00,34.83,34.9,34.83,34.9,85800.0,23.9233,23.9714,23.9233,23.9714,85800.0
2009-06-17 13:50:00,34.89,34.91,34.87,34.87,79600.0,23.9646,23.9783,23.9508,23.9508,79600.0
2009-06-17 14:00:00,34.87,34.9,34.85,34.88,85000.0,23.9508,23.9714,23.9371,23.9577,85000.0
2009-06-17 14:10:00,34.88,34.9,34.85,34.87,42000.0,23.9577,23.9714,23.9371,23.9508,42000.0
2009-06-17 14:20:00,34.85,34.88,34.85,34.88,49600.0,23.9371,23.9577,23.9371,23.9577,49600.0
2009-06-17 14:30:00,34.88,34.88,34.84,34.85,59800.0,23.9577,23.9577,23.9302,23.9371,59800.0
2009-06-17 14:40:00,34.85,34.85,34.81,34.84,41400.0,23.9371,23.9371,23.9096,23.9302,41400.0
2009-06-17 14:50:00,34.85,34.87,34.81,34.85,54800.0,23.9371,23.9508,23.9096,23.9371,54800.0
2009-06-17 15:00:00,34.85,34.88,34.79,34.8,86800.0,23.9371,23.9577,23.8959,23.9027,86800.0
2009-06-17 15:10:00,34.8,34.85,34.8,34.83,76600.0,23.9027,23.9371,23.9027,23.9233,76600.0
2009-06-17 15:20:00,34.83,34.88,34.77,34.8,185400.0,23.9233,23.9577,23.8821,23.9027,185400.0
2009-06-17 15:30:00,34.8,34.83,34.74,34.82,188400.0,23.9027,23.9233,23.8615,23.9165,188400.0
2009-06-17 15:40:00,34.82,34.88,34.79,34.87,271000.0,23.9165,23.9577,23.8959,23.9508,271000.0
2009-06-17 15:50:00,34.86,34.88,34.73,34.8,488600.0,23.9439,23.9577,23.8547,23.9027,488600.0
2009-06-18 09:30:00,34.85,34.96,34.76,34.79,103800.0,23.9371,24.0126,23.8753,23.8959,103800.0
2009-06-18 09:40:00,34.79,34.82,34.72,34.74,87800.0,23.8959,23.9165,23.8478,23.8615,87800.0
2009-06-18 09:50:00,34.74,34.91,34.73,34.85,90800.0,23.8615,23.9783,23.8547,23.9371,90800.0
2009-06-18 10:00:00,34.88,34.92,34.86,34.88,71600.0,23.9577,23.9852,23.9439,23.9577,71600.0
2009-06-18 10:10:00,34.9,34.93,34.82,34.9,207800.0,23.9714,23.992,23.9165,23.9714,207800.0
2009-06-18 10:20:00,34.9,34.99,34.9,34.99,47600.0,23.9714,24.0332,23.9714,24.0332,47600.0
2009-06-18 10:30:00,34.99,35.23,34.98,35.21,191000.0,24.0332,24.1981,24.0264,24.1844,191000.0
2009-06-18 10:40:00,35.21,35.26,35.17,35.23,89200.0,24.1844,24.2187,24.1569,24.1981,89200.0
2009-06-18 10:50:00,35.22,35.29,35.17,35.27,131800.0,24.1912,24.2393,24.1569,24.2256,131800.0
2009-06-18 11:00:00,35.27,35.29,35.24,35.24,52000.0,24.2256,24.2393,24.205,24.205,52000.0
2009-06-18 11:10:00,35.24,35.24,35.16,35.19,94400.0,24.205,24.205,24.15,24.1706,94400.0
2009-06-18 11:20:00,35.19,35.3,35.18,35.27,143400.0,24.1706,24.2462,24.1637,24.2256,143400.0
2009-06-18 11:30:00,35.29,35.29,35.22,35.27,159400.0,24.2393,24.2393,24.1912,24.2256,159400.0
2009-06-18 11:40:00,35.27,35.29,35.23,35.29,109600.0,24.2256,24.2393,24.1981,24.2393,109600.0
2009-06-18 11:50:00,35.29,35.32,35.27,35.31,84600.0,24.2393,24.2599,24.2256,24.253,84600.0
2009-06-18 12:00:00,35.31,35.31,35.25,35.27,33400.0,24.253,24.253,24.2118,24.2256,33400.0
2009-06-18 12:10:00,35.26,35.29,35.25,35.27,62600.0,24.2187,24.2393,24.2118,24.2256,62600.0
2009-06-18 12:20:00,35.27,35.34,35.27,35.31,49000.0,24.2256,24.2736,24.2256,24.253,49000.0
2009-06-18 12:30:00,35.32,35.32,35.27,35.27,28200.0,24.2599,24.2599,24.2256,24.2256,28200.0
2009-06-18 12:40:00,35.27,35.29,35.26,35.29,40200.0,24.2256,24.2393,24.2187,24.2393,40200.0
2009-06-18 12:50:00,35.29,35.3,35.27,35.28,53400.0,24.2393,24.2462,24.2256,24.2324,53400.0
2009-06-18 13:00:00,35.27,35.35,35.27,35.35,68200.0,24.2256,24.2805,24.2256,24.2805,68200.0
2009-06-18 13:10:00,35.35,35.38,35.32,35.34,51200.0,24.2805,24.3011,24.2599,24.2736,51200.0
2009-06-18 13:20:00,35.34,35.38,35.33,35.38,42400.0,24.2736,24.3011,24.2668,24.3011,42400.0
2009-06-18 13:30:00,35.37,35.38,35.29,35.3,71600.0,24.2942,24.3011,24.2393,24.2462,71600.0
2009-06-18 13:40:00,35.28,35.36,35.28,35.35,35800.0,24.2324,24.2874,24.2324,24.2805,35800.0
2009-06-18 13:50:00,35.35,35.42,35.35,35.38,160600.0,24.2805,24.3286,24.2805,24.3011,160600.0
2009-06-18 14:00:00,35.38,35.43,35.36,35.38,118200.0,24.3011,24.3355,24.2874,24.3011,118200.0
2009-06-18 14:10:00,35.4,35.46,35.35,35.43,104400.0,24.3149,24.3561,24.2805,24.3355,104400.0
2009-06-18 14:20:00,35.43,35.44,35.38,35.4,61000.0,24.3355,24.3423,24.3011,24.3149,61000.0
2009-06-18 14:30:00,35.41,35.48,35.4,35.42,194800.0,24.3217,24.3698,24.3149,24.3286,194800.0
2009-06-18 14:40:00,35.42,35.46,35.4,35.42,131400.0,24.3286,24.3561,24.3149,24.3286,131400.0
2009-06-18 14:50:00,35.42,35.45,35.36,35.41,84400.0,24.3286,24.3492,24.2874,24.3217,84400.0
2009-06-18 15:00:00,35.41,35.43,35.36,35.41,79400.0,24.3217,24.3355,24.2874,24.3217,79400.0
2009-06-18 15:10:00,35.41,35.45,35.38,35.42,140600.0,24.3217,24.3492,24.3011,24.3286,140600.0
2009-06-18 15:20:00,35.43,35.52,35.43,35.49,364400.0,24.3355,24.3973,24.3355,24.3767,364400.0
2009-06-18 15:30:00,35.51,35.54,35.41,35.47,308800.0,24.3904,24.411,24.3217,24.3629,308800.0
2009-06-18 15:40:00,35.47,35.54,35.42,35.46,378600.0,24.3629,24.411,24.3286,24.3561,378600.0
2009-06-18 15:50:00,35.46,35.48,35.37,35.41,311000.0,24.3561,24.3698,24.2942,24.3217,311000.0
2009-06-19 09:30:00,35.7,35.75,35.52,35.67,2433600.0,24.5209,24.5553,24.3973,24.5003,2433600.0
2009-06-19 09:40:00,35.66,35.74,35.64,35.74,195800.0,24.4934,24.5484,24.4797,24.5484,195800.0
2009-06-19 09:50:00,35.74,35.75,35.68,35.7,151400.0,24.5484,24.5553,24.5072,24.5209,151400.0
2009-06-19 10:00:00,35.7,35.74,35.69,35.71,131200.0,24.5209,24.5484,24.514,24.5278,131200.0
2009-06-19 10:10:00,35.7,35.74,35.68,35.69,154600.0,24.5209,24.5484,24.5072,24.514,154600.0
2009-06-19 10:20:00,35.68,35.77,35.68,35.76,206400.0,24.5072,24.569,24.5072,24.5621,206400.0
2009-06-19 10:30:00,35.76,35.8,35.74,35.77,83800.0,24.5621,24.5896,24.5484,24.569,83800.0
2009-06-19 10:40:00,35.77,35.77,35.68,35.75,126800.0,24.569,24.569,24.5072,24.5553,126800.0
2009-06-19 10:50:00,35.74,35.84,35.74,35.76,98400.0,24.5484,24.6171,24.5484,24.5621,98400.0
2009-06-19 11:00:00,35.76,35.76,35.68,35.73,133600.0,24.5621,24.5621,24.5072,24.5415,133600.0
2009-06-19 11:10:00,35.72,35.75,35.69,35.73,115400.0,24.5346,24.5553,24.514,24.5415,115400.0
2009-06-19 11:20:00,35.72,35.76,35.71,35.75,119800.0,24.5346,24.5621,24.5278,24.5553,119800.0
2009-06-19 11:30:00,35.75,35.75,35.63,35.66,206400.0,24.5553,24.5553,24.4728,24.4934,206400.0
2009-06-19 11:40:00,35.66,35.66,35.6,35.63,101200.0,24.4934,24.4934,24.4522,24.4728,101200.0
2009-06-19 11:50:00,35.63,35.63,35.6,35.6,77200.0,24.4728,24.4728,24.4522,24.4522,77200.0
2009-06-19 12:00:00,35.6,35.65,35.58,35.6,283200.0,24.4522,24.4866,24.4385,24.4522,283200.0
2009-06-19 12:10:00,35.6,35.62,35.55,35.61,128400.0,24.4522,24.466,24.4179,24.4591,128400.0
2009-06-19 12:20:00,35.6,35.6,35.55,35.59,132000.0,24.4522,24.4522,24.4179,24.4454,132000.0
2009-06-19 12:30:00,35.59,35.59,35.52,35.53,86200.0,24.4454,24.4454,24.3973,24.4041,86200.0
2009-06-19 12:40:00,35.53,35.55,35.5,35.52,181800.0,24.4041,24.4179,24.3835,24.3973,181800.0
2009-06-19 12:50:00,35.52,35.52,35.44,35.47,158800.0,24.3973,24.3973,24.3423,24.3629,158800.0
2009-06-19 13:00:00,35.46,35.48,35.37,35.4,148600.0,24.3561,24.3698,24.2942,24.3149,148600.0
2009-06-19 13:10:00,35.39,35.49,35.39,35.48,135800.0,24.308,24.3767,24.308,24.3698,135800.0
2009-06-19 13:20:00,35.47,35.48,35.38,35.38,62600.0,24.3629,24.3698,24.3011,24.3011,62600.0
2009-06-19 13:30:00,35.38,35.44,35.38,35.38,70200.0,24.3011,24.3423,24.3011,24.3011,70200.0
2009-06-19 13:40:00,35.38,35.41,35.27,35.27,164400.0,24.3011,24.3217,24.2256,24.2256,164400.0
2009-06-19 13:50:00,35.27,35.27,35.23,35.26,177600.0,24.2256,24.2256,24.1981,24.2187,177600.0
2009-06-19 14:00:00,35.25,35.27,35.21,35.24,137200.0,24.2118,24.2256,24.1844,24.205,137200.0
2009-06-19 14:10:00,35.24,35.25,35.13,35.16,127000.0,24.205,24.2118,24.1294,24.15,127000.0
2009-06-19 14:20:00,35.16,35.17,35.1,35.15,98400.0,24.15,24.1569,24.1088,24.1431,98400.0
2009-06-19 14:30:00,35.15,35.2,35.13,35.15,159200.0,24.1431,24.1775,24.1294,24.1431,159200.0
2009-06-19 14:40:00,35.15,35.19,35.13,35.15,82000.0,24.1431,24.1706,24.1294,24.1431,82000.0
2009-06-19 14:50:00,35.15,35.21,35.15,35.16,94000.0,24.1431,24.1844,24.1431,24.15,94000.0
2009-06-19 15:00:00,35.16,35.23,35.15,35.19,101000.0,24.15,24.1981,24.1431,24.1706,101000.0
2009-06-19 15:10:00,35.19,35.29,35.19,35.27,130800.0,24.1706,24.2393,24.1706,24.2256,130800.0
2009-06-19 15:20:00,35.27,35.38,35.24,35.38,114400.0,24.2256,24.3011,24.205,24.3011,114400.0
2009-06-19 15:30:00,35.38,35.43,35.38,35.38,124200.0,24.3011,24.3355,24.3011,24.3011,124200.0
2009-06-19 15:40:00,35.39,35.42,35.37,35.4,196200.0,24.308,24.3286,24.2942,24.3149,196200.0
2009-06-19 15:50:00,35.4,35.4,35.29,35.29,324400.0,24.3149,24.3149,24.2393,24.2393,324400.0
2009-06-22 09:30:00,34.99,35.33,34.98,35.29,250600.0,24.0332,24.2668,24.0264,24.2393,250600.0
2009-06-22 09:40:00,35.29,35.4,35.21,35.38,112800.0,24.2393,24.3149,24.1844,24.3011,112800.0
2009-06-22 09:50:00,35.39,35.4,35.29,35.32,157200.0,24.308,24.3149,24.2393,24.2599,157200.0
2009-06-22 10:00:00,35.32,35.39,35.26,35.36,102000.0,24.2599,24.308,24.2187,24.2874,102000.0
2009-06-22 10:10:00,35.37,35.38,35.31,35.35,93800.0,24.2942,24.3011,24.253,24.2805,93800.0
2009-06-22 10:20:00,35.36,35.5,35.35,35.45,110800.0,24.2874,24.3835,24.2805,24.3492,110800.0
2009-06-22 10:30:00,35.46,35.5,35.43,35.47,114400.0,24.3561,24.3835,24.3355,24.3629,114400.0
2009-06-22 10:40:00,35.48,35.49,35.39,35.47,65400.0,24.3698,24.3767,24.308,24.3629,65400.0
2009-06-22 10:50:00,35.47,35.5,35.43,35.49,109200.0,24.3629,24.3835,24.3355,24.3767,109200.0
2009-06-22 11:00:00,35.49,35.57,35.47,35.56,226200.0,24.3767,24.4316,24.3629,24.4248,226200.0
2009-06-22 11:10:00,35.57,35.58,35.5,35.54,161200.0,24.4316,24.4385,24.3835,24.411,161200.0
2009-06-22 11:20:00,35.53,35.54,35.43,35.43,67800.0,24.4041,24.411,24.3355,24.3355,67800.0
2009-06-22 11:30:00,35.43,35.48,35.37,35.38,72600.0,24.3355,24.3698,24.2942,24.3011,72600.0
2009-06-22 11:40:00,35.39,35.43,35.31,35.31,99000.0,24.308,24.3355,24.253,24.253,99000.0
2009-06-22 11:50:00,35.33,35.42,35.31,35.39,84600.0,24.2668,24.3286,24.253,24.308,84600.0
2009-06-22 12:00:00,35.38,35.41,35.31,35.33,79800.0,24.3011,24.3217,24.253,24.2668,79800.0
2009-06-22 12:10:00,35.33,35.35,35.32,35.34,22800.0,24.2668,24.2805,24.2599,24.2736,22800.0
2009-06-22 12:20:00,35.33,35.38,35.33,35.38,33800.0,24.2668,24.3011,24.2668,24.3011,33800.0
2009-06-22 12:30:00,35.37,35.41,35.34,35.36,44400.0,24.2942,24.3217,24.2736,24.2874,44400.0
2009-06-22 12:40:00,35.36,35.43,35.36,35.38,63400.0,24.2874,24.3355,24.2874,24.3011,63400.0
2009-06-22 12:50:00,35.39,35.44,35.38,35.43,24000.0,24.308,24.3423,24.3011,24.3355,24000.0
2009-06-22 13:00:00,35.42,35.43,35.33,35.36,72000.0,24.3286,24.3355,24.2668,24.2874,72000.0
2009-06-22 13:10:00,35.36,35.38,35.27,35.33,73800.0,24.2874,24.3011,24.2256,24.2668,73800.0
2009-06-22 13:20:00,35.33,35.4,35.31,35.34,58400.0,24.2668,24.3149,24.253,24.2736,58400.0
2009-06-22 13:30:00,35.34,35.38,35.34,35.38,32800.0,24.2736,24.3011,24.2736,24.3011,32800.0
2009-06-22 13:40:00,35.39,35.41,35.34,35.37,49000.0,24.308,24.3217,24.2736,24.2942,49000.0
2009-06-22 13:50:00,35.37,35.37,35.32,35.33,41000.0,24.2942,24.2942,24.2599,24.2668,41000.0
2009-06-22 14:00:00,35.34,35.35,35.31,35.31,56600.0,24.2736,24.2805,24.253,24.253,56600.0
2009-06-22 14:10:00,35.32,35.35,35.29,35.34,37600.0,24.2599,24.2805,24.2393,24.2736,37600.0
2009-06-22 14:20:00,35.34,35.34,35.29,35.29,55600.0,24.2736,24.2736,24.2393,24.2393,55600.0
2009-06-22 14:30:00,35.29,35.38,35.27,35.34,118000.0,24.2393,24.3011,24.2256,24.2736,118000.0
2009-06-22 14:40:00,35.34,35.37,35.32,35.35,62200.0,24.2736,24.2942,24.2599,24.2805,62200.0
2009-06-22 14:50:00,35.35,35.4,35.34,35.38,89000.0,24.2805,24.3149,24.2736,24.3011,89000.0
2009-06-22 15:00:00,35.38,35.38,35.33,35.37,102000.0,24.3011,24.3011,24.2668,24.2942,102000.0
2009-06-22 15:10:00,35.37,35.44,35.35,35.43,179000.0,24.2942,24.3423,24.2805,24.3355,179000.0
2009-06-22 15:20:00,35.42,35.47,35.4,35.46,83600.0,24.3286,24.3629,24.3149,24.3561,83600.0
2009-06-22 15:30:00,35.46,35.51,35.42,35.49,171600.0,24.3561,24.3904,24.3286,24.3767,171600.0
2009-06-22 15:40:00,35.48,35.51,35.34,35.37,275800.0,24.3698,24.3904,24.2736,24.2942,275800.0
2009-06-22 15:50:00,35.37,35.37,35.24,35.27,372200.0,24.2942,24.2942,24.205,24.2256,372200.0
2009-06-23 09:30:00,35.3,35.4,35.01,35.06,310400.0,24.2462,24.3149,24.047,24.0813,310400.0
2009-06-23 09:40:00,35.06,35.12,35.05,35.1,151600.0,24.0813,24.1225,24.0745,24.1088,151600.0
2009-06-23 09:50:00,35.1,35.17,35.06,35.14,120800.0,24.1088,24.1569,24.0813,24.1363,120800.0
2009-06-23 10:00:00,35.13,35.15,34.96,34.99,166800.0,24.1294,24.1431,24.0126,24.0332,166800.0
2009-06-23 10:10:00,34.99,35.02,34.94,34.99,100800.0,24.0332,24.0538,23.9989,24.0332,100800.0
2009-06-23 10:20:00,34.99,35.1,34.96,34.99,121400.0,24.0332,24.1088,24.0126,24.0332,121400.0
2009-06-23 10:30:00,34.99,35.07,34.99,35.07,154000.0,24.0332,24.0882,24.0332,24.0882,154000.0
2009-06-23 10:40:00,35.07,35.08,35.02,35.06,128000.0,24.0882,24.0951,24.0538,24.0813,128000.0
2009-06-23 10:50:00,35.06,35.18,35.05,35.15,119200.0,24.0813,24.1637,24.0745,24.1431,119200.0
2009-06-23 11:00:00,35.15,35.15,35.06,35.08,62000.0,24.1431,24.1431,24.0813,24.0951,62000.0
2009-06-23 11:10:00,35.07,35.1,35.06,35.1,74000.0,24.0882,24.1088,24.0813,24.1088,74000.0
2009-06-23 11:20:00,35.09,35.15,35.08,35.09,56200.0,24.1019,24.1431,24.0951,24.1019,56200.0
2009-06-23 11:30:00,35.09,35.12,35.07,35.1,60600.0,24.1019,24.1225,24.0882,24.1088,60600.0
2009-06-23 11:40:00,35.1,35.15,35.08,35.15,59200.0,24.1088,24.1431,24.0951,24.1431,59200.0
2009-06-23 11:50:00,35.15,35.15,35.03,35.04,61800.0,24.1431,24.1431,24.0607,24.0676,61800.0
2009-06-23 12:00:00,35.04,35.11,35.04,35.09,54600.0,24.0676,24.1157,24.0676,24.1019,54600.0
2009-06-23 12:10:00,35.09,35.09,35.04,35.04,44400.0,24.1019,24.1019,24.0676,24.0676,44400.0
2009-06-23 12:20:00,35.04,35.04,34.98,35.02,92200.0,24.0676,24.0676,24.0264,24.0538,92200.0
2009-06-23 12:30:00,35.02,35.06,35.01,35.03,77200.0,24.0538,24.0813,24.047,24.0607,77200.0
2009-06-23 12:40:00,35.02,35.04,34.95,35.03,120800.0,24.0538,24.0676,24.0058,24.0607,120800.0
2009-06-23 12:50:00,35.02,35.04,35.0,35.01,78400.0,24.0538,24.0676,24.0401,24.047,78400.0
2009-06-23 13:00:00,35.01,35.04,34.98,34.99,123400.0,24.047,24.0676,24.0264,24.0332,123400.0
2009-06-23 13:10:00,35.01,35.03,34.97,35.01,71400.0,24.047,24.0607,24.0195,24.047,71400.0
2009-06-23 13:20:00,35.02,35.06,34.96,35.0,121400.0,24.0538,24.0813,24.0126,24.0401,121400.0
2009-06-23 13:30:00,35.01,35.06,34.99,35.05,36200.0,24.047,24.0813,24.0332,24.0745,36200.0
2009-06-23 13:40:00,35.06,35.1,35.02,35.07,44000.0,24.0813,24.1088,24.0538,24.0882,44000.0
2009-06-23 13:50:00,35.07,35.1,35.04,35.09,62000.0,24.0882,24.1088,24.0676,24.1019,62000.0
2009-06-23 14:00:00,35.09,35.13,35.08,35.12,71800.0,24.1019,24.1294,24.0951,24.1225,71800.0
2009-06-23 14:10:00,35.13,35.17,35.1,35.17,51400.0,24.1294,24.1569,24.1088,24.1569,51400.0
2009-06-23 14:20:00,35.16,35.16,35.05,35.06,49800.0,24.15,24.15,24.0745,24.0813,49800.0
2009-06-23 14:30:00,35.06,35.1,35.05,35.05,82200.0,24.0813,24.1088,24.0745,24.0745,82200.0
2009-06-23 14:40:00,35.06,35.07,35.02,35.02,72800.0,24.0813,24.0882,24.0538,24.0538,72800.0
2009-06-23 14:50:00,35.03,35.1,35.03,35.1,81400.0,24.0607,24.1088,24.0607,24.1088,81400.0
2009-06-23 15:00:00,35.09,35.1,35.05,35.09,78400.0,24.1019,24.1088,24.0745,24.1019,78400.0
2009-06-23 15:10:00,35.08,35.16,35.07,35.15,105000.0,24.0951,24.15,24.0882,24.1431,105000.0
2009-06-23 15:20:00,35.16,35.18,35.12,35.17,106800.0,24.15,24.1637,24.1225,24.1569,106800.0
2009-06-23 15:30:00,35.17,35.24,35.12,35.22,175400.0,24.1569,24.205,24.1225,24.1912,175400.0
2009-06-23 15:40:00,35.23,35.33,35.21,35.3,225600.0,24.1981,24.2668,24.1844,24.2462,225600.0
2009-06-23 15:50:00,35.31,35.31,35.16,35.17,240400.0,24.253,24.253,24.15,24.1569,240400.0
2009-06-24 09:30:00,35.37,35.37,35.13,35.3,189200.0,24.2942,24.2942,24.1294,24.2462,189200.0
2009-06-24 09:40:00,35.32,35.35,35.24,35.25,124600.0,24.2599,24.2805,24.205,24.2118,124600.0
2009-06-24 09:50:00,35.24,35.35,35.22,35.29,149400.0,24.205,24.2805,24.1912,24.2393,149400.0
2009-06-24 10:00:00,35.27,35.3,35.23,35.26,127200.0,24.2256,24.2462,24.1981,24.2187,127200.0
2009-06-24 10:10:00,35.25,35.34,35.24,35.31,118000.0,24.2118,24.2736,24.205,24.253,118000.0
2009-06-24 10:20:00,35.31,35.37,35.31,35.34,77800.0,24.253,24.2942,24.253,24.2736,77800.0
2009-06-24 10:30:00,35.34,35.37,35.32,35.32,79200.0,24.2736,24.2942,24.2599,24.2599,79200.0
2009-06-24 10:40:00,35.32,35.34,35.27,35.34,62600.0,24.2599,24.2736,24.2256,24.2736,62600.0
2009-06-24 10:50:00,35.34,35.37,35.29,35.37,87200.0,24.2736,24.2942,24.2393,24.2942,87200.0
2009-06-24 11:00:00,35.36,35.36,35.3,35.34,55800.0,24.2874,24.2874,24.2462,24.2736,55800.0
2009-06-24 11:10:00,35.33,35.38,35.33,35.37,84400.0,24.2668,24.3011,24.2668,24.2942,84400.0
2009-06-24 11:20:00,35.37,35.43,35.33,35.41,103200.0,24.2942,24.3355,24.2668,24.3217,103200.0
2009-06-24 11:30:00,35.41,35.43,35.33,35.33,82600.0,24.3217,24.3355,24.2668,24.2668,82600.0
2009-06-24 11:40:00,35.33,35.35,35.32,35.34,66200.0,24.2668,24.2805,24.2599,24.2736,66200.0
2009-06-24 11:50:00,35.33,35.35,35.33,35.33,58400.0,24.2668,24.2805,24.2668,24.2668,58400.0
2009-06-24 12:00:00,35.33,35.34,35.27,35.32,89800.0,24.2668,24.2736,24.2256,24.2599,89800.0
2009-06-24 12:10:00,35.33,35.34,35.24,35.24,56000.0,24.2668,24.2736,24.205,24.205,56000.0
2009-06-24 12:20:00,35.26,35.26,35.2,35.2,39200.0,24.2187,24.2187,24.1775,24.1775,39200.0
2009-06-24 12:30:00,35.21,35.21,35.13,35.13,71800.0,24.1844,24.1844,24.1294,24.1294,71800.0
2009-06-24 12:40:00,35.14,35.15,35.1,35.1,92000.0,24.1363,24.1431,24.1088,24.1088,92000.0
2009-06-24 12:50:00,35.1,35.1,35.02,35.03,85800.0,24.1088,24.1088,24.0538,24.0607,85800.0
2009-06-24 13:00:00,35.03,35.08,35.02,35.06,73200.0,24.0607,24.0951,24.0538,24.0813,73200.0
2009-06-24 13:10:00,35.06,35.1,35.06,35.09,85400.0,24.0813,24.1088,24.0813,24.1019,85400.0
2009-06-24 13:20:00,35.09,35.1,35.08,35.1,97000.0,24.1019,24.1088,24.0951,24.1088,97000.0
2009-06-24 13:30:00,35.1,35.13,35.1,35.13,59400.0,24.1088,24.1294,24.1088,24.1294,59400.0
2009-06-24 13:40:00,35.12,35.15,35.08,35.1,150200.0,24.1225,24.1431,24.0951,24.1088,150200.0
2009-06-24 13:50:00,35.1,35.13,35.09,35.09,47800.0,24.1088,24.1294,24.1019,24.1019,47800.0
2009-06-24 14:00:00,35.09,35.16,35.09,35.15,79800.0,24.1019,24.15,24.1019,24.1431,79800.0
2009-06-24 14:10:00,35.14,35.21,35.1,35.13,120200.0,24.1363,24.1844,24.1088,24.1294,120200.0
2009-06-24 14:20:00,35.13,35.19,35.08,35.11,204400.0,24.1294,24.1706,24.0951,24.1157,204400.0
2009-06-24 14:30:00,35.11,35.13,35.0,35.02,326000.0,24.1157,24.1294,24.0401,24.0538,326000.0
2009-06-24 14:40:00,35.03,35.05,34.92,34.94,255400.0,24.0607,24.0745,23.9852,23.9989,255400.0
2009-06-24 14:50:00,34.94,35.05,34.94,35.02,127600.0,23.9989,24.0745,23.9989,24.0538,127600.0
2009-06-24 15:00:00,35.01,35.06,34.91,34.95,387600.0,24.047,24.0813,23.9783,24.0058,387600.0
2009-06-24 15:10:00,34.95,35.02,34.93,35.02,301400.0,24.0058,24.0538,23.992,24.0538,301400.0
2009-06-24 15:20:00,35.01,35.06,34.99,35.02,117600.0,24.047,24.0813,24.0332,24.0538,117600.0
2009-06-24 15:30:00,35.02,35.1,35.02,35.08,138200.0,24.0538,24.1088,24.0538,24.0951,138200.0
2009-06-24 15:40:00,35.08,35.21,35.03,35.17,218200.0,24.0951,24.1844,24.0607,24.1569,218200.0
2009-06-24 15:50:00,35.16,35.16,34.99,35.07,562600.0,24.15,24.15,24.0332,24.0882,562600.0
2009-06-25 09:30:00,35.04,35.1,34.88,34.88,188400.0,24.0676,24.1088,23.9577,23.9577,188400.0
2009-06-25 09:40:00,34.89,34.98,34.83,34.98,168400.0,23.9646,24.0264,23.9233,24.0264,168400.0
2009-06-25 09:50:00,34.98,35.05,34.95,35.02,137600.0,24.0264,24.0745,24.0058,24.0538,137600.0
2009-06-25 10:00:00,35.03,35.16,35.02,35.16,119600.0,24.0607,24.15,24.0538,24.15,119600.0
2009-06-25 10:10:00,35.16,35.34,35.14,35.34,218600.0,24.15,24.2736,24.1363,24.2736,218600.0
2009-06-25 10:20:00,35.34,35.35,35.23,35.32,135000.0,24.2736,24.2805,24.1981,24.2599,135000.0
2009-06-25 10:30:00,35.31,35.41,35.27,35.4,222400.0,24.253,24.3217,24.2256,24.3149,222400.0
2009-06-25 10:40:00,35.4,35.46,35.37,35.38,380400.0,24.3149,24.3561,24.2942,24.3011,380400.0
2009-06-25 10:50:00,35.38,35.44,35.35,35.41,137800.0,24.3011,24.3423,24.2805,24.3217,137800.0
2009-06-25 11:00:00,35.41,35.48,35.38,35.39,90200.0,24.3217,24.3698,24.3011,24.308,90200.0
2009-06-25 11:10:00,35.4,35.41,35.25,35.26,244600.0,24.3149,24.3217,24.2118,24.2187,244600.0
2009-06-25 11:20:00,35.26,35.37,35.26,35.31,139600.0,24.2187,24.2942,24.2187,24.253,139600.0
2009-06-25 11:30:00,35.31,35.44,35.31,35.41,100000.0,24.253,24.3423,24.253,24.3217,100000.0
2009-06-25 11:40:00,35.41,35.49,35.41,35.49,186400.0,24.3217,24.3767,24.3217,24.3767,186400.0
2009-06-25 11:50:00,35.48,35.67,35.47,35.62,131800.0,24.3698,24.5003,24.3629,24.466,131800.0
2009-06-25 12:00:00,35.62,35.73,35.61,35.68,128000.0,24.466,24.5415,24.4591,24.5072,128000.0
2009-06-25 12:10:00,35.68,35.69,35.62,35.67,81400.0,24.5072,24.514,24.466,24.5003,81400.0
2009-06-25 12:20:00,35.67,35.69,35.63,35.67,145400.0,24.5003,24.514,24.4728,24.5003,145400.0
2009-06-25 12:30:00,35.67,35.7,35.65,35.66,60000.0,24.5003,24.5209,24.4866,24.4934,60000.0
2009-06-25 12:40:00,35.66,35.69,35.64,35.69,56400.0,24.4934,24.514,24.4797,24.514,56400.0
2009-06-25 12:50:00,35.68,35.72,35.68,35.69,46000.0,24.5072,24.5346,24.5072,24.514,46000.0
2009-06-25 13:00:00,35.71,35.81,35.7,35.8,138400.0,24.5278,24.5965,24.5209,24.5896,138400.0
2009-06-25 13:10:00,35.8,35.87,35.79,35.85,85600.0,24.5896,24.6377,24.5827,24.6239,85600.0
2009-06-25 13:20:00,35.85,35.85,35.76,35.76,95800.0,24.6239,24.6239,24.5621,24.5621,95800.0
2009-06-25 13:30:00,35.77,35.82,35.72,35.72,80600.0,24.569,24.6033,24.5346,24.5346,80600.0
2009-06-25 13:40:00,35.73,35.73,35.67,35.68,181600.0,24.5415,24.5415,24.5003,24.5072,181600.0
2009-06-25 13:50:00,35.67,35.72,35.65,35.71,258400.0,24.5003,24.5346,24.4866,24.5278,258400.0
2009-06-25 14:00:00,35.72,35.74,35.62,35.63,67800.0,24.5346,24.5484,24.466,24.4728,67800.0
2009-06-25 14:10:00,35.62,35.63,35.54,35.6,109400.0,24.466,24.4728,24.411,24.4522,109400.0
2009-06-25 14:20:00,35.6,35.68,35.59,35.68,92400.0,24.4522,24.5072,24.4454,24.5072,92400.0
2009-06-25 14:30:00,35.68,35.72,35.65,35.67,94400.0,24.5072,24.5346,24.4866,24.5003,94400.0
2009-06-25 14:40:00,35.68,35.73,35.64,35.68,127600.0,24.5072,24.5415,24.4797,24.5072,127600.0
2009-06-25 14:50:00,35.68,35.74,35.62,35.68,103400.0,24.5072,24.5484,24.466,24.5072,103400.0
2009-06-25 15:00:00,35.68,35.73,35.64,35.72,176400.0,24.5072,24.5415,24.4797,24.5346,176400.0
2009-06-25 15:10:00,35.72,35.76,35.68,35.71,168800.0,24.5346,24.5621,24.5072,24.5278,168800.0
2009-06-25 15:20:00,35.71,35.71,35.65,35.68,127400.0,24.5278,24.5278,24.4866,24.5072,127400.0
2009-06-25 15:30:00,35.68,35.68,35.56,35.57,252800.0,24.5072,24.5072,24.4248,24.4316,252800.0
2009-06-25 15:40:00,35.57,35.69,35.53,35.69,486400.0,24.4316,24.514,24.4041,24.514,486400.0
2009-06-25 15:50:00,35.68,35.79,35.63,35.75,560400.0,24.5072,24.5827,24.4728,24.5553,560400.0
2009-06-26 09:30:00,35.62,35.87,35.56,35.78,240400.0,24.466,24.6377,24.4248,24.5759,240400.0
2009-06-26 09:40:00,35.79,35.97,35.75,35.92,196800.0,24.5827,24.7064,24.5553,24.672,196800.0
2009-06-26 09:50:00,35.93,35.95,35.79,35.79,164800.0,24.6789,24.6926,24.5827,24.5827,164800.0
2009-06-26 10:00:00,35.79,35.85,35.74,35.81,92600.0,24.5827,24.6239,24.5484,24.5965,92600.0
2009-06-26 10:10:00,35.82,35.84,35.8,35.82,58400.0,24.6033,24.6171,24.5896,24.6033,58400.0
2009-06-26 10:20:00,35.82,35.95,35.8,35.88,85400.0,24.6033,24.6926,24.5896,24.6445,85400.0
2009-06-26 10:30:00,35.88,35.89,35.81,35.84,81200.0,24.6445,24.6514,24.5965,24.6171,81200.0
2009-06-26 10:40:00,35.84,35.94,35.83,35.89,144000.0,24.6171,24.6858,24.6102,24.6514,144000.0
2009-06-26 10:50:00,35.89,35.92,35.85,35.86,41800.0,24.6514,24.672,24.6239,24.6308,41800.0
2009-06-26 11:00:00,35.87,35.87,35.74,35.76,69000.0,24.6377,24.6377,24.5484,24.5621,69000.0
2009-06-26 11:10:00,35.75,35.81,35.75,35.77,35000.0,24.5553,24.5965,24.5553,24.569,35000.0
2009-06-26 11:20:00,35.77,35.81,35.72,35.73,72000.0,24.569,24.5965,24.5346,24.5415,72000.0
2009-06-26 11:30:00,35.73,35.74,35.64,35.64,90800.0,24.5415,24.5484,24.4797,24.4797,90800.0
2009-06-26 11:40:00,35.65,35.7,35.64,35.68,59800.0,24.4866,24.5209,24.4797,24.5072,59800.0
2009-06-26 11:50:00,35.68,35.82,35.67,35.81,64800.0,24.5072,24.6033,24.5003,24.5965,64800.0
2009-06-26 12:00:00,35.8,35.88,35.79,35.87,50000.0,24.5896,24.6445,24.5827,24.6377,50000.0
2009-06-26 12:10:00,35.87,35.9,35.86,35.87,72400.0,24.6377,24.6583,24.6308,24.6377,72400.0
2009-06-26 12:20:00,35.87,35.87,35.75,35.76,78800.0,24.6377,24.6377,24.5553,24.5621,78800.0
2009-06-26 12:30:00,35.75,35.76,35.7,35.7,92400.0,24.5553,24.5621,24.5209,24.5209,92400.0
2009-06-26 12:40:00,35.7,35.77,35.68,35.74,65400.0,24.5209,24.569,24.5072,24.5484,65400.0
2009-06-26 12:50:00,35.74,35.74,35.65,35.65,40400.0,24.5484,24.5484,24.4866,24.4866,40400.0
2009-06-26 13:00:00,35.65,35.69,35.63,35.69,95800.0,24.4866,24.514,24.4728,24.514,95800.0
2009-06-26 13:10:00,35.68,35.75,35.68,35.73,61000.0,24.5072,24.5553,24.5072,24.5415,61000.0
2009-06-26 13:20:00,35.73,35.76,35.68,35.68,67000.0,24.5415,24.5621,24.5072,24.5072,67000.0
2009-06-26 13:30:00,35.68,35.72,35.66,35.71,87000.0,24.5072,24.5346,24.4934,24.5278,87000.0
2009-06-26 13:40:00,35.7,35.74,35.68,35.71,37000.0,24.5209,24.5484,24.5072,24.5278,37000.0
2009-06-26 13:50:00,35.73,35.77,35.68,35.72,28000.0,24.5415,24.569,24.5072,24.5346,28000.0
2009-06-26 14:00:00,35.71,35.74,35.7,35.73,51000.0,24.5278,24.5484,24.5209,24.5415,51000.0
2009-06-26 14:10:00,35.74,35.74,35.68,35.71,41400.0,24.5484,24.5484,24.5072,24.5278,41400.0
2009-06-26 14:20:00,35.72,35.76,35.72,35.73,50600.0,24.5346,24.5621,24.5346,24.5415,50600.0
2009-06-26 14:30:00,35.72,35.77,35.7,35.75,56400.0,24.5346,24.569,24.5209,24.5553,56400.0
2009-06-26 14:40:00,35.75,35.85,35.74,35.83,97400.0,24.5553,24.6239,24.5484,24.6102,97400.0
2009-06-26 14:50:00,35.82,35.93,35.81,35.92,311000.0,24.6033,24.6789,24.5965,24.672,311000.0
2009-06-26 15:00:00,35.93,35.96,35.88,35.91,133200.0,24.6789,24.6995,24.6445,24.6652,133200.0
2009-06-26 15:10:00,35.9,35.96,35.87,35.91,93800.0,24.6583,24.6995,24.6377,24.6652,93800.0
2009-06-26 15:20:00,35.9,35.93,35.88,35.93,77000.0,24.6583,24.6789,24.6445,24.6789,77000.0
2009-06-26 15:30:00,35.93,35.96,35.85,35.9,247200.0,24.6789,24.6995,24.6239,24.6583,247200.0
2009-06-26 15:40:00,35.9,36.1,35.9,36.06,472000.0,24.6583,24.7957,24.6583,24.7682,472000.0
2009-06-26 15:50:00,36.05,36.06,35.78,35.83,564000.0,24.7613,24.7682,24.5759,24.6102,564000.0
2009-06-29 09:30:00,35.88,36.02,35.74,35.96,290600.0,24.6445,24.7407,24.5484,24.6995,290600.0
2009-06-29 09:40:00,35.96,36.02,35.85,35.85,140800.0,24.6995,24.7407,24.6239,24.6239,140800.0
2009-06-29 09:50:00,35.85,35.92,35.77,35.79,101600.0,24.6239,24.672,24.569,24.5827,101600.0
2009-06-29 10:00:00,35.79,35.88,35.79,35.87,69600.0,24.5827,24.6445,24.5827,24.6377,69600.0
2009-06-29 10:10:00,35.88,36.01,35.87,36.0,92200.0,24.6445,24.7338,24.6377,24.727,92200.0
2009-06-29 10:20:00,36.0,36.1,36.0,36.1,126400.0,24.727,24.7957,24.727,24.7957,126400.0
2009-06-29 10:30:00,36.1,36.2,36.09,36.18,116200.0,24.7957,24.8643,24.7888,24.8506,116200.0
2009-06-29 10:40:00,36.19,36.23,36.17,36.22,197000.0,24.8575,24.8849,24.8437,24.8781,197000.0
2009-06-29 10:50:00,36.23,36.24,36.2,36.23,126800.0,24.8849,24.8918,24.8643,24.8849,126800.0
2009-06-29 11:00:00,36.23,36.24,36.16,36.17,120800.0,24.8849,24.8918,24.8369,24.8437,120800.0
2009-06-29 11:10:00,36.16,36.17,36.06,36.07,78800.0,24.8369,24.8437,24.7682,24.775,78800.0
2009-06-29 11:20:00,36.07,36.08,36.05,36.07,69200.0,24.775,24.7819,24.7613,24.775,69200.0
2009-06-29 11:30:00,36.07,36.09,36.0,36.01,68800.0,24.775,24.7888,24.727,24.7338,68800.0
2009-06-29 11:40:00,36.0,36.05,35.99,36.01,128000.0,24.727,24.7613,24.7201,24.7338,128000.0
2009-06-29 11:50:00,36.01,36.03,35.99,35.99,70600.0,24.7338,24.7476,24.7201,24.7201,70600.0
2009-06-29 12:00:00,35.99,36.03,35.99,35.99,94400.0,24.7201,24.7476,24.7201,24.7201,94400.0
2009-06-29 12:10:00,36.01,36.03,36.01,36.02,56000.0,24.7338,24.7476,24.7338,24.7407,56000.0
2009-06-29 12:20:00,36.02,36.05,36.0,36.02,67000.0,24.7407,24.7613,24.727,24.7407,67000.0
2009-06-29 12:30:00,36.03,36.04,35.97,35.98,54200.0,24.7476,24.7544,24.7064,24.7132,54200.0
2009-06-29 12:40:00,35.98,36.01,35.97,35.99,79400.0,24.7132,24.7338,24.7064,24.7201,79400.0
2009-06-29 12:50:00,35.99,36.0,35.97,35.97,75600.0,24.7201,24.727,24.7064,24.7064,75600.0
2009-06-29 13:00:00,35.97,35.98,35.94,35.94,49200.0,24.7064,24.7132,24.6858,24.6858,49200.0
2009-06-29 13:10:00,35.94,36.01,35.94,36.01,22600.0,24.6858,24.7338,24.6858,24.7338,22600.0
2009-06-29 13:20:00,36.01,36.1,36.01,36.08,88600.0,24.7338,24.7957,24.7338,24.7819,88600.0
2009-06-29 13:30:00,36.09,36.1,36.07,36.1,101400.0,24.7888,24.7957,24.775,24.7957,101400.0
2009-06-29 13:40:00,36.1,36.1,36.09,36.09,54600.0,24.7957,24.7957,24.7888,24.7888,54600.0
2009-06-29 13:50:00,36.1,36.1,36.02,36.04,111000.0,24.7957,24.7957,24.7407,24.7544,111000.0
2009-06-29 14:00:00,36.04,36.04,35.92,35.92,126600.0,24.7544,24.7544,24.672,24.672,126600.0
2009-06-29 14:10:00,35.92,35.94,35.9,35.94,92400.0,24.672,24.6858,24.6583,24.6858,92400.0
2009-06-29 14:20:00,35.94,35.94,35.88,35.88,60800.0,24.6858,24.6858,24.6445,24.6445,60800.0
2009-06-29 14:30:00,35.88,35.91,35.85,35.85,130800.0,24.6445,24.6652,24.6239,24.6239,130800.0
2009-06-29 14:40:00,35.85,35.88,35.84,35.86,66400.0,24.6239,24.6445,24.6171,24.6308,66400.0
2009-06-29 14:50:00,35.85,35.87,35.82,35.85,98800.0,24.6239,24.6377,24.6033,24.6239,98800.0
2009-06-29 15:00:00,35.85,35.88,35.85,35.87,220800.0,24.6239,24.6445,24.6239,24.6377,220800.0
2009-06-29 15:10:00,35.85,35.9,35.85,35.89,183200.0,24.6239,24.6583,24.6239,24.6514,183200.0
2009-06-29 15:20:00,35.89,35.93,35.88,35.9,269600.0,24.6514,24.6789,24.6445,24.6583,269600.0
2009-06-29 15:30:00,35.9,35.93,35.87,35.87,326200.0,24.6583,24.6789,24.6377,24.6377,326200.0
2009-06-29 15:40:00,35.87,35.99,35.87,35.9,347000.0,24.6377,24.7201,24.6377,24.6583,347000.0
2009-06-29 15:50:00,35.9,35.91,35.74,35.9,640600.0,24.6583,24.6652,24.5484,24.6583,640600.0
2009-06-30 09:30:00,35.73,35.95,35.65,35.71,412800.0,24.5415,24.6926,24.4866,24.5278,412800.0
2009-06-30 09:40:00,35.73,35.75,35.59,35.62,286600.0,24.5415,24.5553,24.4454,24.466,286600.0
2009-06-30 09:50:00,35.62,35.68,35.54,35.67,273400.0,24.466,24.5072,24.411,24.5003,273400.0
2009-06-30 10:00:00,35.67,35.67,35.44,35.51,490800.0,24.5003,24.5003,24.3423,24.3904,490800.0
2009-06-30 10:10:00,35.51,35.6,35.49,35.56,135600.0,24.3904,24.4522,24.3767,24.4248,135600.0
2009-06-30 10:20:00,35.56,35.56,35.44,35.44,126600.0,24.4248,24.4248,24.3423,24.3423,126600.0
2009-06-30 10:30:00,35.45,35.45,35.26,35.29,214200.0,24.3492,24.3492,24.2187,24.2393,214200.0
2009-06-30 10:40:00,35.29,35.3,35.24,35.26,261200.0,24.2393,24.2462,24.205,24.2187,261200.0
2009-06-30 10:50:00,35.26,35.3,35.25,35.26,58000.0,24.2187,24.2462,24.2118,24.2187,58000.0
2009-06-30 11:00:00,35.27,35.31,35.26,35.31,56800.0,24.2256,24.253,24.2187,24.253,56800.0
2009-06-30 11:10:00,35.31,35.37,35.27,35.29,85000.0,24.253,24.2942,24.2256,24.2393,85000.0
2009-06-30 11:20:00,35.3,35.33,35.27,35.31,79800.0,24.2462,24.2668,24.2256,24.253,79800.0
2009-06-30 11:30:00,35.29,35.29,35.24,35.24,160400.0,24.2393,24.2393,24.205,24.205,160400.0
2009-06-30 11:40:00,35.24,35.25,35.19,35.24,87400.0,24.205,24.2118,24.1706,24.205,87400.0
2009-06-30 11:50:00,35.24,35.24,35.17,35.23,70800.0,24.205,24.205,24.1569,24.1981,70800.0
2009-06-30 12:00:00,35.22,35.22,35.17,35.18,36000.0,24.1912,24.1912,24.1569,24.1637,36000.0
2009-06-30 12:10:00,35.18,35.19,35.13,35.14,69000.0,24.1637,24.1706,24.1294,24.1363,69000.0
2009-06-30 12:20:00,35.15,35.16,35.12,35.13,92000.0,24.1431,24.15,24.1225,24.1294,92000.0
2009-06-30 12:30:00,35.13,35.16,35.1,35.1,61800.0,24.1294,24.15,24.1088,24.1088,61800.0
2009-06-30 12:40:00,35.1,35.16,35.1,35.12,28400.0,24.1088,24.15,24.1088,24.1225,28400.0
2009-06-30 12:50:00,35.13,35.15,35.1,35.14,49400.0,24.1294,24.1431,24.1088,24.1363,49400.0
2009-06-30 13:00:00,35.13,35.15,35.09,35.13,77400.0,24.1294,24.1431,24.1019,24.1294,77400.0
2009-06-30 13:10:00,35.13,35.13,35.09,35.1,64200.0,24.1294,24.1294,24.1019,24.1088,64200.0
2009-06-30 13:20:00,35.09,35.12,35.07,35.08,69400.0,24.1019,24.1225,24.0882,24.0951,69400.0
2009-06-30 13:30:00,35.08,35.09,35.05,35.07,173600.0,24.0951,24.1019,24.0745,24.0882,173600.0
2009-06-30 13:40:00,35.08,35.14,35.07,35.13,95200.0,24.0951,24.1363,24.0882,24.1294,95200.0
2009-06-30 13:50:00,35.14,35.15,35.12,35.13,87600.0,24.1363,24.1431,24.1225,24.1294,87600.0
2009-06-30 14:00:00,35.13,35.16,35.13,35.16,85000.0,24.1294,24.15,24.1294,24.15,85000.0
2009-06-30 14:10:00,35.16,35.21,35.16,35.21,77800.0,24.15,24.1844,24.15,24.1844,77800.0
2009-06-30 14:20:00,35.2,35.21,35.19,35.19,82800.0,24.1775,24.1844,24.1706,24.1706,82800.0
2009-06-30 14:30:00,35.19,35.24,35.18,35.22,146000.0,24.1706,24.205,24.1637,24.1912,146000.0
2009-06-30 14:40:00,35.21,35.22,35.19,35.2,129000.0,24.1844,24.1912,24.1706,24.1775,129000.0
2009-06-30 14:50:00,35.2,35.22,35.2,35.2,140200.0,24.1775,24.1912,24.1775,24.1775,140200.0
2009-06-30 15:00:00,35.21,35.26,35.2,35.24,215600.0,24.1844,24.2187,24.1775,24.205,215600.0
2009-06-30 15:10:00,35.24,35.31,35.24,35.29,165200.0,24.205,24.253,24.205,24.2393,165200.0
2009-06-30 15:20:00,35.29,35.37,35.27,35.37,174800.0,24.2393,24.2942,24.2256,24.2942,174800.0
2009-06-30 15:30:00,35.37,35.44,35.36,35.43,271800.0,24.2942,24.3423,24.2874,24.3355,271800.0
2009-06-30 15:40:00,35.43,35.43,35.33,35.38,354600.0,24.3355,24.3355,24.2668,24.3011,354600.0
2009-06-30 15:50:00,35.38,35.41,35.31,35.41,584200.0,24.3011,24.3217,24.253,24.3217,584200.0
2009-07-01 09:30:00,35.47,35.93,35.47,35.81,354400.0,24.3629,24.6789,24.3629,24.5965,354400.0
2009-07-01 09:40:00,35.81,36.0,35.81,35.97,194600.0,24.5965,24.727,24.5965,24.7064,194600.0
2009-07-01 09:50:00,35.98,36.0,35.96,35.99,160600.0,24.7132,24.727,24.6995,24.7201,160600.0
2009-07-01 10:00:00,35.98,35.99,35.84,35.88,222600.0,24.7132,24.7201,24.6171,24.6445,222600.0
2009-07-01 10:10:00,35.88,36.04,35.85,36.04,236600.0,24.6445,24.7544,24.6239,24.7544,236600.0
2009-07-01 10:20:00,36.02,36.1,36.02,36.07,215800.0,24.7407,24.7957,24.7407,24.775,215800.0
2009-07-01 10:30:00,36.09,36.11,35.99,36.0,163800.0,24.7888,24.8025,24.7201,24.727,163800.0
2009-07-01 10:40:00,36.0,36.07,35.99,36.03,155200.0,24.727,24.775,24.7201,24.7476,155200.0
2009-07-01 10:50:00,36.03,36.05,35.97,36.02,177800.0,24.7476,24.7613,24.7064,24.7407,177800.0
2009-07-01 11:00:00,36.02,36.05,35.97,35.97,89200.0,24.7407,24.7613,24.7064,24.7064,89200.0
2009-07-01 11:10:00,35.96,36.02,35.95,36.01,123200.0,24.6995,24.7407,24.6926,24.7338,123200.0
2009-07-01 11:20:00,36.01,36.02,35.97,35.99,140200.0,24.7338,24.7407,24.7064,24.7201,140200.0
2009-07-01 11:30:00,35.99,36.04,35.99,36.0,93200.0,24.7201,24.7544,24.7201,24.727,93200.0
2009-07-01 11:40:00,36.01,36.02,35.98,36.02,76000.0,24.7338,24.7407,24.7132,24.7407,76000.0
2009-07-01 11:50:00,36.01,36.09,36.01,36.07,54800.0,24.7338,24.7888,24.7338,24.775,54800.0
2009-07-01 12:00:00,36.08,36.08,35.99,35.99,109000.0,24.7819,24.7819,24.7201,24.7201,109000.0
2009-07-01 12:10:00,36.0,36.02,35.96,36.0,85200.0,24.727,24.7407,24.6995,24.727,85200.0
2009-07-01 12:20:00,36.0,36.02,35.99,36.01,166800.0,24.727,24.7407,24.7201,24.7338,166800.0
2009-07-01 12:30:00,36.01,36.07,36.01,36.06,45200.0,24.7338,24.775,24.7338,24.7682,45200.0
2009-07-01 12:40:00,36.07,36.1,36.02,36.1,70000.0,24.775,24.7957,24.7407,24.7957,70000.0
2009-07-01 12:50:00,36.09,36.12,36.09,36.1,54800.0,24.7888,24.8094,24.7888,24.7957,54800.0
2009-07-01 13:00:00,36.1,36.12,36.04,36.04,225800.0,24.7957,24.8094,24.7544,24.7544,225800.0
2009-07-01 13:10:00,36.04,36.06,36.04,36.05,43400.0,24.7544,24.7682,24.7544,24.7613,43400.0
2009-07-01 13:20:00,36.05,36.1,36.02,36.1,76200.0,24.7613,24.7957,24.7407,24.7957,76200.0
2009-07-01 13:30:00,36.09,36.12,36.08,36.11,42200.0,24.7888,24.8094,24.7819,24.8025,42200.0
2009-07-01 13:40:00,36.11,36.12,36.07,36.1,104600.0,24.8025,24.8094,24.775,24.7957,104600.0
2009-07-01 13:50:00,36.09,36.1,36.09,36.09,48400.0,24.7888,24.7957,24.7888,24.7888,48400.0
2009-07-01 14:00:00,36.09,36.1,36.0,36.07,133200.0,24.7888,24.7957,24.727,24.775,133200.0
2009-07-01 14:10:00,36.06,36.09,36.05,36.07,50800.0,24.7682,24.7888,24.7613,24.775,50800.0
2009-07-01 14:20:00,36.07,36.09,36.06,36.07,71200.0,24.775,24.7888,24.7682,24.775,71200.0
2009-07-01 14:30:00,36.07,36.08,36.05,36.08,75200.0,24.775,24.7819,24.7613,24.7819,75200.0
2009-07-01 14:40:00,36.08,36.13,36.07,36.12,58400.0,24.7819,24.8163,24.775,24.8094,58400.0
2009-07-01 14:50:00,36.12,36.12,36.03,36.04,125800.0,24.8094,24.8094,24.7476,24.7544,125800.0
2009-07-01 15:00:00,36.05,36.08,36.04,36.08,81000.0,24.7613,24.7819,24.7544,24.7819,81000.0
2009-07-01 15:10:00,36.08,36.08,36.02,36.06,123400.0,24.7819,24.7819,24.7407,24.7682,123400.0
2009-07-01 15:20:00,36.07,36.1,36.04,36.07,115000.0,24.775,24.7957,24.7544,24.775,115000.0
2009-07-01 15:30:00,36.07,36.17,36.05,36.16,171000.0,24.775,24.8437,24.7613,24.8369,171000.0
2009-07-01 15:40:00,36.16,36.19,36.09,36.1,255000.0,24.8369,24.8575,24.7888,24.7957,255000.0
2009-07-01 15:50:00,36.1,36.1,36.0,36.04,488600.0,24.7957,24.7957,24.727,24.7544,488600.0
2009-07-02 09:30:00,35.85,35.91,35.73,35.81,321800.0,24.6239,24.6652,24.5415,24.5965,321800.0
2009-07-02 09:40:00,35.81,35.86,35.77,35.83,174800.0,24.5965,24.6308,24.569,24.6102,174800.0
2009-07-02 09:50:00,35.84,35.87,35.81,35.86,209800.0,24.6171,24.6377,24.5965,24.6308,209800.0
2009-07-02 10:00:00,35.87,35.96,35.85,35.89,409200.0,24.6377,24.6995,24.6239,24.6514,409200.0
2009-07-02 10:10:00,35.9,35.94,35.86,35.92,178400.0,24.6583,24.6858,24.6308,24.672,178400.0
2009-07-02 10:20:00,35.91,35.95,35.85,35.87,143200.0,24.6652,24.6926,24.6239,24.6377,143200.0
2009-07-02 10:30:00,35.87,35.94,35.84,35.94,337600.0,24.6377,24.6858,24.6171,24.6858,337600.0
2009-07-02 10:40:00,35.94,36.02,35.94,36.01,151400.0,24.6858,24.7407,24.6858,24.7338,151400.0
2009-07-02 10:50:00,36.01,36.07,36.0,36.04,143800.0,24.7338,24.775,24.727,24.7544,143800.0
2009-07-02 11:00:00,36.04,36.07,36.02,36.07,85800.0,24.7544,24.775,24.7407,24.775,85800.0
2009-07-02 11:10:00,36.06,36.08,36.03,36.03,135600.0,24.7682,24.7819,24.7476,24.7476,135600.0
2009-07-02 11:20:00,36.03,36.04,36.0,36.01,95800.0,24.7476,24.7544,24.727,24.7338,95800.0
2009-07-02 11:30:00,36.01,36.02,35.97,35.98,134200.0,24.7338,24.7407,24.7064,24.7132,134200.0
2009-07-02 11:40:00,35.99,35.99,35.89,35.96,127000.0,24.7201,24.7201,24.6514,24.6995,127000.0
2009-07-02 11:50:00,35.96,36.04,35.96,36.04,112800.0,24.6995,24.7544,24.6995,24.7544,112800.0
2009-07-02 12:00:00,36.03,36.03,36.0,36.0,55000.0,24.7476,24.7476,24.727,24.727,55000.0
2009-07-02 12:10:00,36.0,36.06,36.0,36.06,74000.0,24.727,24.7682,24.727,24.7682,74000.0
2009-07-02 12:20:00,36.06,36.1,36.05,36.09,87600.0,24.7682,24.7957,24.7613,24.7888,87600.0
2009-07-02 12:30:00,36.09,36.1,36.02,36.08,82600.0,24.7888,24.7957,24.7407,24.7819,82600.0
2009-07-02 12:40:00,36.07,36.15,36.07,36.13,101400.0,24.775,24.83,24.775,24.8163,101400.0
2009-07-02 12:50:00,36.12,36.13,36.05,36.05,61800.0,24.8094,24.8163,24.7613,24.7613,61800.0
2009-07-02 13:00:00,36.05,36.08,36.04,36.08,97000.0,24.7613,24.7819,24.7544,24.7819,97000.0
2009-07-02 13:10:00,36.08,36.09,36.05,36.07,89000.0,24.7819,24.7888,24.7613,24.775,89000.0
2009-07-02 13:20:00,36.08,36.08,36.05,36.05,97000.0,24.7819,24.7819,24.7613,24.7613,97000.0
2009-07-02 13:30:00,36.05,36.09,36.04,36.07,88800.0,24.7613,24.7888,24.7544,24.775,88800.0
2009-07-02 13:40:00,36.07,36.13,36.06,36.08,55400.0,24.775,24.8163,24.7682,24.7819,55400.0
2009-07-02 13:50:00,36.08,36.13,36.04,36.1,126600.0,24.7819,24.8163,24.7544,24.7957,126600.0
2009-07-02 14:00:00,36.09,36.1,36.06,36.07,63800.0,24.7888,24.7957,24.7682,24.775,63800.0
2009-07-02 14:10:00,36.07,36.07,35.99,36.01,74200.0,24.775,24.775,24.7201,24.7338,74200.0
2009-07-02 14:20:00,36.01,36.02,35.99,36.0,69600.0,24.7338,24.7407,24.7201,24.727,69600.0
2009-07-02 14:30:00,35.99,36.04,35.99,36.01,94800.0,24.7201,24.7544,24.7201,24.7338,94800.0
2009-07-02 14:40:00,36.01,36.05,35.99,36.02,116600.0,24.7338,24.7613,24.7201,24.7407,116600.0
2009-07-02 14:50:00,36.02,36.07,36.02,36.05,83400.0,24.7407,24.775,24.7407,24.7613,83400.0
2009-07-02 15:00:00,36.05,36.19,36.05,36.17,245600.0,24.7613,24.8575,24.7613,24.8437,245600.0
2009-07-02 15:10:00,36.17,36.22,36.15,36.18,200800.0,24.8437,24.8781,24.83,24.8506,200800.0
2009-07-02 15:20:00,36.18,36.18,36.03,36.08,302400.0,24.8506,24.8506,24.7476,24.7819,302400.0
2009-07-02 15:30:00,36.08,36.1,36.02,36.07,228800.0,24.7819,24.7957,24.7407,24.775,228800.0
2009-07-02 15:40:00,36.06,36.07,36.04,36.06,98000.0,24.7682,24.775,24.7544,24.7682,98000.0
2009-07-02 15:50:00,36.06,36.08,35.92,36.08,210400.0,24.7682,24.7819,24.672,24.7819,210400.0
2009-07-06 09:30:00,36.09,36.25,35.79,36.16,412600.0,24.7888,24.8987,24.5827,24.8369,412600.0
2009-07-06 09:40:00,36.16,36.51,36.1,36.51,399200.0,24.8369,25.0773,24.7957,25.0773,399200.0
2009-07-06 09:50:00,36.51,36.81,36.51,36.63,744600.0,25.0773,25.2833,25.0773,25.1597,744600.0
2009-07-06 10:00:00,36.66,36.72,36.52,36.56,291600.0,25.1803,25.2215,25.0841,25.1116,291600.0
2009-07-06 10:10:00,36.55,36.58,36.45,36.55,200800.0,25.1047,25.1253,25.0361,25.1047,200800.0
2009-07-06 10:20:00,36.55,36.6,36.44,36.6,243600.0,25.1047,25.1391,25.0292,25.1391,243600.0
2009-07-06 10:30:00,36.6,36.71,36.56,36.67,241600.0,25.1391,25.2146,25.1116,25.1872,241600.0
2009-07-06 10:40:00,36.67,36.71,36.66,36.69,179600.0,25.1872,25.2146,25.1803,25.2009,179600.0
2009-07-06 10:50:00,36.69,36.74,36.68,36.71,162000.0,25.2009,25.2352,25.194,25.2146,162000.0
2009-07-06 11:00:00,36.71,36.77,36.71,36.72,148600.0,25.2146,25.2559,25.2146,25.2215,148600.0
2009-07-06 11:10:00,36.73,36.77,36.72,36.76,142000.0,25.2284,25.2559,25.2215,25.249,142000.0
2009-07-06 11:20:00,36.76,37.0,36.76,36.99,508400.0,25.249,25.4138,25.249,25.407,508400.0
2009-07-06 11:30:00,36.99,37.16,36.99,37.15,585000.0,25.407,25.5237,25.407,25.5169,585000.0
2009-07-06 11:40:00,37.13,37.17,36.98,36.99,395800.0,25.5031,25.5306,25.4001,25.407,395800.0
2009-07-06 11:50:00,36.99,37.01,36.91,36.93,123800.0,25.407,25.4207,25.352,25.3657,123800.0
2009-07-06 12:00:00,36.94,36.97,36.93,36.95,103200.0,25.3726,25.3932,25.3657,25.3795,103200.0
2009-07-06 12:10:00,36.95,37.01,36.95,36.98,252600.0,25.3795,25.4207,25.3795,25.4001,252600.0
2009-07-06 12:20:00,36.98,37.0,36.95,36.96,156200.0,25.4001,25.4138,25.3795,25.3864,156200.0
2009-07-06 12:30:00,36.96,36.99,36.93,36.99,150000.0,25.3864,25.407,25.3657,25.407,150000.0
2009-07-06 12:40:00,36.98,37.0,36.95,36.99,133000.0,25.4001,25.4138,25.3795,25.407,133000.0
2009-07-06 12:50:00,36.99,37.08,36.97,37.07,264000.0,25.407,25.4688,25.3932,25.4619,264000.0
2009-07-06 13:00:00,37.05,37.13,37.02,37.13,151000.0,25.4482,25.5031,25.4276,25.5031,151000.0
2009-07-06 13:10:00,37.13,37.24,37.1,37.23,206200.0,25.5031,25.5787,25.4825,25.5718,206200.0
2009-07-06 13:20:00,37.22,37.23,37.18,37.18,304600.0,25.5649,25.5718,25.5375,25.5375,304600.0
2009-07-06 13:30:00,37.18,37.22,37.18,37.18,171200.0,25.5375,25.5649,25.5375,25.5375,171200.0
2009-07-06 13:40:00,37.19,37.19,37.11,37.17,133400.0,25.5443,25.5443,25.4894,25.5306,133400.0
2009-07-06 13:50:00,37.17,37.2,37.13,37.13,138200.0,25.5306,25.5512,25.5031,25.5031,138200.0
2009-07-06 14:00:00,37.13,37.2,37.13,37.17,108600.0,25.5031,25.5512,25.5031,25.5306,108600.0
2009-07-06 14:10:00,37.16,37.21,37.16,37.18,140600.0,25.5237,25.5581,25.5237,25.5375,140600.0
2009-07-06 14:20:00,37.18,37.18,37.15,37.17,112400.0,25.5375,25.5375,25.5169,25.5306,112400.0
2009-07-06 14:30:00,37.16,37.17,37.13,37.15,135000.0,25.5237,25.5306,25.5031,25.5169,135000.0
2009-07-06 14:40:00,37.15,37.15,37.1,37.13,132600.0,25.5169,25.5169,25.4825,25.5031,132600.0
2009-07-06 14:50:00,37.14,37.17,37.13,37.16,276000.0,25.51,25.5306,25.5031,25.5237,276000.0
2009-07-06 15:00:00,37.16,37.22,37.14,37.17,270800.0,25.5237,25.5649,25.51,25.5306,270800.0
2009-07-06 15:10:00,37.16,37.17,37.07,37.12,286200.0,25.5237,25.5306,25.4619,25.4963,286200.0
2009-07-06 15:20:00,37.13,37.2,37.12,37.19,202200.0,25.5031,25.5512,25.4963,25.5443,202200.0
2009-07-06 15:30:00,37.19,37.2,37.09,37.1,326800.0,25.5443,25.5512,25.4756,25.4825,326800.0
2009-07-06 15:40:00,37.1,37.19,37.08,37.17,502000.0,25.4825,25.5443,25.4688,25.5306,502000.0
2009-07-06 15:50:00,37.18,37.21,37.13,37.2,612600.0,25.5375,25.5581,25.5031,25.5512,612600.0
2009-07-07 09:30:00,37.14,37.14,36.89,37.06,417200.0,25.51,25.51,25.3383,25.455,417200.0
2009-07-07 09:40:00,37.02,37.1,36.92,37.08,185800.0,25.4276,25.4825,25.3589,25.4688,185800.0
2009-07-07 09:50:00,37.08,37.1,36.93,36.99,319200.0,25.4688,25.4825,25.3657,25.407,319200.0
2009-07-07 10:00:00,36.98,37.02,36.95,37.02,270800.0,25.4001,25.4276,25.3795,25.4276,270800.0
2009-07-07 10:10:00,37.02,37.11,36.99,37.07,336400.0,25.4276,25.4894,25.407,25.4619,336400.0
2009-07-07 10:20:00,37.08,37.09,37.02,37.04,234800.0,25.4688,25.4756,25.4276,25.4413,234800.0
2009-07-07 10:30:00,37.04,37.04,36.95,36.97,168000.0,25.4413,25.4413,25.3795,25.3932,168000.0
2009-07-07 10:40:00,36.96,37.0,36.95,36.96,106400.0,25.3864,25.4138,25.3795,25.3864,106400.0
2009-07-07 10:50:00,36.95,36.96,36.85,36.89,210600.0,25.3795,25.3864,25.3108,25.3383,210600.0
2009-07-07 11:00:00,36.88,36.95,36.83,36.91,151600.0,25.3314,25.3795,25.2971,25.352,151600.0
2009-07-07 11:10:00,36.91,37.02,36.9,37.01,119200.0,25.352,25.4276,25.3451,25.4207,119200.0
2009-07-07 11:20:00,37.01,37.04,36.89,36.9,117000.0,25.4207,25.4413,25.3383,25.3451,117000.0
2009-07-07 11:30:00,36.89,36.95,36.82,36.85,272600.0,25.3383,25.3795,25.2902,25.3108,272600.0
2009-07-07 11:40:00,36.85,36.85,36.76,36.77,194000.0,25.3108,25.3108,25.249,25.2559,194000.0
2009-07-07 11:50:00,36.76,36.85,36.72,36.83,116200.0,25.249,25.3108,25.2215,25.2971,116200.0
2009-07-07 12:00:00,36.83,36.86,36.8,36.8,32800.0,25.2971,25.3177,25.2765,25.2765,32800.0
2009-07-07 12:10:00,36.8,36.87,36.79,36.87,151400.0,25.2765,25.3245,25.2696,25.3245,151400.0
2009-07-07 12:20:00,36.87,36.87,36.82,36.85,53200.0,25.3245,25.3245,25.2902,25.3108,53200.0
2009-07-07 12:30:00,36.85,36.88,36.85,36.87,54800.0,25.3108,25.3314,25.3108,25.3245,54800.0
2009-07-07 12:40:00,36.87,36.87,36.85,36.86,57800.0,25.3245,25.3245,25.3108,25.3177,57800.0
2009-07-07 12:50:00,36.87,36.88,36.84,36.84,77400.0,25.3245,25.3314,25.3039,25.3039,77400.0
2009-07-07 13:00:00,36.84,36.85,36.79,36.85,76600.0,25.3039,25.3108,25.2696,25.3108,76600.0
2009-07-07 13:10:00,36.84,36.88,36.84,36.88,68400.0,25.3039,25.3314,25.3039,25.3314,68400.0
2009-07-07 13:20:00,36.88,36.88,36.83,36.83,96200.0,25.3314,25.3314,25.2971,25.2971,96200.0
2009-07-07 13:30:00,36.83,36.84,36.78,36.84,111600.0,25.2971,25.3039,25.2627,25.3039,111600.0
2009-07-07 13:40:00,36.84,36.88,36.84,36.85,69800.0,25.3039,25.3314,25.3039,25.3108,69800.0
2009-07-07 13:50:00,36.85,36.86,36.77,36.79,78200.0,25.3108,25.3177,25.2559,25.2696,78200.0
2009-07-07 14:00:00,36.79,36.81,36.77,36.77,125200.0,25.2696,25.2833,25.2559,25.2559,125200.0
2009-07-07 14:10:00,36.77,36.77,36.69,36.71,94600.0,25.2559,25.2559,25.2009,25.2146,94600.0
2009-07-07 14:20:00,36.72,36.73,36.7,36.71,83400.0,25.2215,25.2284,25.2078,25.2146,83400.0
2009-07-07 14:30:00,36.71,36.71,36.65,36.68,102400.0,25.2146,25.2146,25.1734,25.194,102400.0
2009-07-07 14:40:00,36.68,36.68,36.63,36.65,123000.0,25.194,25.194,25.1597,25.1734,123000.0
2009-07-07 14:50:00,36.66,36.66,36.53,36.62,177400.0,25.1803,25.1803,25.091,25.1528,177400.0
2009-07-07 15:00:00,36.62,36.64,36.5,36.58,238200.0,25.1528,25.1666,25.0704,25.1253,238200.0
2009-07-07 15:10:00,36.58,36.67,36.58,36.66,153600.0,25.1253,25.1872,25.1253,25.1803,153600.0
2009-07-07 15:20:00,36.66,36.71,36.63,36.69,400200.0,25.1803,25.2146,25.1597,25.2009,400200.0
2009-07-07 15:30:00,36.69,36.71,36.65,36.67,237000.0,25.2009,25.2146,25.1734,25.1872,237000.0
2009-07-07 15:40:00,36.66,36.68,36.48,36.49,449800.0,25.1803,25.194,25.0567,25.0635,449800.0
2009-07-07 15:50:00,36.48,36.56,36.46,36.54,535200.0,25.0567,25.1116,25.0429,25.0979,535200.0
2009-07-08 09:30:00,36.46,36.65,36.35,36.35,167600.0,25.0429,25.1734,24.9674,24.9674,167600.0
2009-07-08 09:40:00,36.37,36.57,36.35,36.56,105400.0,24.9811,25.1185,24.9674,25.1116,105400.0
2009-07-08 09:50:00,36.56,36.65,36.55,36.63,197600.0,25.1116,25.1734,25.1047,25.1597,197600.0
2009-07-08 10:00:00,36.63,36.74,36.57,36.74,177600.0,25.1597,25.2352,25.1185,25.2352,177600.0
2009-07-08 10:10:00,36.74,36.8,36.72,36.73,239000.0,25.2352,25.2765,25.2215,25.2284,239000.0
2009-07-08 10:20:00,36.74,36.74,36.7,36.73,147800.0,25.2352,25.2352,25.2078,25.2284,147800.0
2009-07-08 10:30:00,36.73,36.74,36.7,36.72,142800.0,25.2284,25.2352,25.2078,25.2215,142800.0
2009-07-08 10:40:00,36.72,36.75,36.69,36.74,156400.0,25.2215,25.2421,25.2009,25.2352,156400.0
2009-07-08 10:50:00,36.74,36.81,36.73,36.8,166000.0,25.2352,25.2833,25.2284,25.2765,166000.0
2009-07-08 11:00:00,36.8,36.82,36.76,36.77,160200.0,25.2765,25.2902,25.249,25.2559,160200.0
2009-07-08 11:10:00,36.77,36.79,36.69,36.69,201400.0,25.2559,25.2696,25.2009,25.2009,201400.0
2009-07-08 11:20:00,36.69,36.7,36.54,36.57,220200.0,25.2009,25.2078,25.0979,25.1185,220200.0
2009-07-08 11:30:00,36.58,36.59,36.53,36.54,119200.0,25.1253,25.1322,25.091,25.0979,119200.0
2009-07-08 11:40:00,36.54,36.68,36.54,36.67,96600.0,25.0979,25.194,25.0979,25.1872,96600.0
2009-07-08 11:50:00,36.66,36.67,36.55,36.67,113000.0,25.1803,25.1872,25.1047,25.1872,113000.0
2009-07-08 12:00:00,36.68,36.71,36.66,36.67,79200.0,25.194,25.2146,25.1803,25.1872,79200.0
2009-07-08 12:10:00,36.67,36.74,36.65,36.74,106600.0,25.1872,25.2352,25.1734,25.2352,106600.0
2009-07-08 12:20:00,36.72,36.74,36.58,36.59,94200.0,25.2215,25.2352,25.1253,25.1322,94200.0
2009-07-08 12:30:00,36.59,36.63,36.53,36.55,69400.0,25.1322,25.1597,25.091,25.1047,69400.0
2009-07-08 12:40:00,36.54,36.59,36.52,36.57,61400.0,25.0979,25.1322,25.0841,25.1185,61400.0
2009-07-08 12:50:00,36.57,36.58,36.48,36.49,64400.0,25.1185,25.1253,25.0567,25.0635,64400.0
2009-07-08 13:00:00,36.49,36.51,36.44,36.46,126600.0,25.0635,25.0773,25.0292,25.0429,126600.0
2009-07-08 13:10:00,36.47,36.51,36.45,36.49,48800.0,25.0498,25.0773,25.0361,25.0635,48800.0
2009-07-08 13:20:00,36.49,36.54,36.49,36.49,89800.0,25.0635,25.0979,25.0635,25.0635,89800.0
2009-07-08 13:30:00,36.49,36.55,36.49,36.54,56200.0,25.0635,25.1047,25.0635,25.0979,56200.0
2009-07-08 13:40:00,36.54,36.59,36.51,36.57,55200.0,25.0979,25.1322,25.0773,25.1185,55200.0
2009-07-08 13:50:00,36.58,36.62,36.54,36.62,55400.0,25.1253,25.1528,25.0979,25.1528,55400.0
2009-07-08 14:00:00,36.61,36.62,36.57,36.58,37000.0,25.146,25.1528,25.1185,25.1253,37000.0
2009-07-08 14:10:00,36.58,36.62,36.54,36.55,76600.0,25.1253,25.1528,25.0979,25.1047,76600.0
2009-07-08 14:20:00,36.54,36.6,36.54,36.57,69000.0,25.0979,25.1391,25.0979,25.1185,69000.0
2009-07-08 14:30:00,36.57,36.58,36.49,36.56,102600.0,25.1185,25.1253,25.0635,25.1116,102600.0
2009-07-08 14:40:00,36.55,36.59,36.54,36.58,47600.0,25.1047,25.1322,25.0979,25.1253,47600.0
2009-07-08 14:50:00,36.58,36.62,36.55,36.59,175800.0,25.1253,25.1528,25.1047,25.1322,175800.0
2009-07-08 15:00:00,36.6,36.62,36.57,36.59,203800.0,25.1391,25.1528,25.1185,25.1322,203800.0
2009-07-08 15:10:00,36.59,36.6,36.52,36.56,158200.0,25.1322,25.1391,25.0841,25.1116,158200.0
2009-07-08 15:20:00,36.56,36.59,36.48,36.5,161000.0,25.1116,25.1322,25.0567,25.0704,161000.0
2009-07-08 15:30:00,36.49,36.6,36.49,36.55,263200.0,25.0635,25.1391,25.0635,25.1047,263200.0
2009-07-08 15:40:00,36.55,36.74,36.55,36.71,334200.0,25.1047,25.2352,25.1047,25.2146,334200.0
2009-07-08 15:50:00,36.71,36.73,36.62,36.68,559200.0,25.2146,25.2284,25.1528,25.194,559200.0
2009-07-09 09:30:00,36.86,36.94,36.58,36.62,274000.0,25.3177,25.3726,25.1253,25.1528,274000.0
2009-07-09 09:40:00,36.63,36.63,36.54,36.58,161400.0,25.1597,25.1597,25.0979,25.1253,161400.0
2009-07-09 09:50:00,36.57,36.69,36.57,36.63,107800.0,25.1185,25.2009,25.1185,25.1597,107800.0
2009-07-09 10:00:00,36.63,36.67,36.54,36.65,100600.0,25.1597,25.1872,25.0979,25.1734,100600.0
2009-07-09 10:10:00,36.65,36.69,36.62,36.67,94800.0,25.1734,25.2009,25.1528,25.1872,94800.0
2009-07-09 10:20:00,36.67,36.67,36.57,36.6,67400.0,25.1872,25.1872,25.1185,25.1391,67400.0
2009-07-09 10:30:00,36.6,36.63,36.58,36.6,70800.0,25.1391,25.1597,25.1253,25.1391,70800.0
2009-07-09 10:40:00,36.6,36.65,36.59,36.63,70400.0,25.1391,25.1734,25.1322,25.1597,70400.0
2009-07-09 10:50:00,36.63,36.65,36.59,36.63,67400.0,25.1597,25.1734,25.1322,25.1597,67400.0
2009-07-09 11:00:00,36.64,36.64,36.52,36.52,72200.0,25.1666,25.1666,25.0841,25.0841,72200.0
2009-07-09 11:10:00,36.52,36.56,36.5,36.54,78800.0,25.0841,25.1116,25.0704,25.0979,78800.0
2009-07-09 11:20:00,36.54,36.61,36.53,36.57,40600.0,25.0979,25.146,25.091,25.1185,40600.0
2009-07-09 11:30:00,36.57,36.63,36.57,36.6,116400.0,25.1185,25.1597,25.1185,25.1391,116400.0
2009-07-09 11:40:00,36.6,36.65,36.6,36.62,55400.0,25.1391,25.1734,25.1391,25.1528,55400.0
2009-07-09 11:50:00,36.62,36.62,36.56,36.57,72600.0,25.1528,25.1528,25.1116,25.1185,72600.0
2009-07-09 12:00:00,36.57,36.59,36.53,36.57,105800.0,25.1185,25.1322,25.091,25.1185,105800.0
2009-07-09 12:10:00,36.57,36.6,36.57,36.6,31600.0,25.1185,25.1391,25.1185,25.1391,31600.0
2009-07-09 12:20:00,36.6,36.61,36.56,36.57,55600.0,25.1391,25.146,25.1116,25.1185,55600.0
2009-07-09 12:30:00,36.57,36.57,36.54,36.55,46000.0,25.1185,25.1185,25.0979,25.1047,46000.0
2009-07-09 12:40:00,36.55,36.55,36.52,36.52,49200.0,25.1047,25.1047,25.0841,25.0841,49200.0
2009-07-09 12:50:00,36.52,36.56,36.51,36.54,50000.0,25.0841,25.1116,25.0773,25.0979,50000.0
2009-07-09 13:00:00,36.54,36.56,36.49,36.52,82000.0,25.0979,25.1116,25.0635,25.0841,82000.0
2009-07-09 13:10:00,36.54,36.6,36.51,36.52,89800.0,25.0979,25.1391,25.0773,25.0841,89800.0
2009-07-09 13:20:00,36.51,36.54,36.49,36.52,58600.0,25.0773,25.0979,25.0635,25.0841,58600.0
2009-07-09 13:30:00,36.52,36.55,36.49,36.52,83600.0,25.0841,25.1047,25.0635,25.0841,83600.0
2009-07-09 13:40:00,36.53,36.63,36.5,36.63,77600.0,25.091,25.1597,25.0704,25.1597,77600.0
2009-07-09 13:50:00,36.63,36.63,36.6,36.6,71800.0,25.1597,25.1597,25.1391,25.1391,71800.0
2009-07-09 14:00:00,36.6,36.61,36.56,36.59,107200.0,25.1391,25.146,25.1116,25.1322,107200.0
2009-07-09 14:10:00,36.59,36.63,36.58,36.63,101600.0,25.1322,25.1597,25.1253,25.1597,101600.0
2009-07-09 14:20:00,36.63,36.67,36.61,36.65,64000.0,25.1597,25.1872,25.146,25.1734,64000.0
2009-07-09 14:30:00,36.65,36.65,36.61,36.62,111000.0,25.1734,25.1734,25.146,25.1528,111000.0
2009-07-09 14:40:00,36.63,36.63,36.61,36.62,128400.0,25.1597,25.1597,25.146,25.1528,128400.0
2009-07-09 14:50:00,36.62,36.63,36.55,36.55,100000.0,25.1528,25.1597,25.1047,25.1047,100000.0
2009-07-09 15:00:00,36.56,36.56,36.49,36.49,151000.0,25.1116,25.1116,25.0635,25.0635,151000.0
2009-07-09 15:10:00,36.48,36.55,36.48,36.53,89800.0,25.0567,25.1047,25.0567,25.091,89800.0
2009-07-09 15:20:00,36.54,36.54,36.46,36.48,208200.0,25.0979,25.0979,25.0429,25.0567,208200.0
2009-07-09 15:30:00,36.48,36.51,36.43,36.45,153000.0,25.0567,25.0773,25.0223,25.0361,153000.0
2009-07-09 15:40:00,36.45,36.55,36.45,36.55,153000.0,25.0361,25.1047,25.0361,25.1047,153000.0
2009-07-09 15:50:00,36.55,36.56,36.46,36.52,322200.0,25.1047,25.1116,25.0429,25.0841,322200.0
2009-07-10 09:30:00,36.42,36.42,36.23,36.31,202200.0,25.0155,25.0155,24.8849,24.9399,202200.0
2009-07-10 09:40:00,36.32,36.33,36.18,36.23,171000.0,24.9468,24.9536,24.8506,24.8849,171000.0
2009-07-10 09:50:00,36.23,36.28,36.09,36.14,285800.0,24.8849,24.9193,24.7888,24.8231,285800.0
2009-07-10 10:00:00,36.14,36.3,36.11,36.18,298200.0,24.8231,24.933,24.8025,24.8506,298200.0
2009-07-10 10:10:00,36.18,36.33,36.18,36.22,137800.0,24.8506,24.9536,24.8506,24.8781,137800.0
2009-07-10 10:20:00,36.22,36.27,36.19,36.25,95800.0,24.8781,24.9124,24.8575,24.8987,95800.0
2009-07-10 10:30:00,36.26,36.27,36.18,36.18,89200.0,24.9056,24.9124,24.8506,24.8506,89200.0
2009-07-10 10:40:00,36.17,36.17,36.1,36.12,105200.0,24.8437,24.8437,24.7957,24.8094,105200.0
2009-07-10 10:50:00,36.12,36.16,36.08,36.15,64600.0,24.8094,24.8369,24.7819,24.83,64600.0
2009-07-10 11:00:00,36.13,36.15,36.05,36.08,64000.0,24.8163,24.83,24.7613,24.7819,64000.0
2009-07-10 11:10:00,36.08,36.08,36.01,36.02,176200.0,24.7819,24.7819,24.7338,24.7407,176200.0
2009-07-10 11:20:00,36.02,36.06,35.99,35.99,108400.0,24.7407,24.7682,24.7201,24.7201,108400.0
2009-07-10 11:30:00,35.99,36.01,35.94,35.95,134400.0,24.7201,24.7338,24.6858,24.6926,134400.0
2009-07-10 11:40:00,35.95,35.95,35.82,35.87,220600.0,24.6926,24.6926,24.6033,24.6377,220600.0
2009-07-10 11:50:00,35.87,35.88,35.81,35.81,186800.0,24.6377,24.6445,24.5965,24.5965,186800.0
2009-07-10 12:00:00,35.81,35.84,35.81,35.81,106200.0,24.5965,24.6171,24.5965,24.5965,106200.0
2009-07-10 12:10:00,35.81,35.83,35.81,35.83,119600.0,24.5965,24.6102,24.5965,24.6102,119600.0
2009-07-10 12:20:00,35.83,35.83,35.8,35.82,113400.0,24.6102,24.6102,24.5896,24.6033,113400.0
2009-07-10 12:30:00,35.82,35.82,35.73,35.75,142400.0,24.6033,24.6033,24.5415,24.5553,142400.0
2009-07-10 12:40:00,35.75,35.78,35.74,35.77,109800.0,24.5553,24.5759,24.5484,24.569,109800.0
2009-07-10 12:50:00,35.77,35.81,35.77,35.79,104400.0,24.569,24.5965,24.569,24.5827,104400.0
2009-07-10 13:00:00,35.8,35.83,35.8,35.82,165600.0,24.5896,24.6102,24.5896,24.6033,165600.0
2009-07-10 13:10:00,35.81,35.84,35.81,35.84,70200.0,24.5965,24.6171,24.5965,24.6171,70200.0
2009-07-10 13:20:00,35.84,35.84,35.74,35.76,93000.0,24.6171,24.6171,24.5484,24.5621,93000.0
2009-07-10 13:30:00,35.76,35.84,35.75,35.84,64000.0,24.5621,24.6171,24.5553,24.6171,64000.0
2009-07-10 13:40:00,35.84,35.87,35.82,35.83,130000.0,24.6171,24.6377,24.6033,24.6102,130000.0
2009-07-10 13:50:00,35.82,35.83,35.77,35.78,71800.0,24.6033,24.6102,24.569,24.5759,71800.0
2009-07-10 14:00:00,35.78,35.79,35.63,35.64,290800.0,24.5759,24.5827,24.4728,24.4797,290800.0
2009-07-10 14:10:00,35.64,35.69,35.63,35.68,98800.0,24.4797,24.514,24.4728,24.5072,98800.0
2009-07-10 14:20:00,35.67,35.68,35.6,35.63,215800.0,24.5003,24.5072,24.4522,24.4728,215800.0
2009-07-10 14:30:00,35.63,35.66,35.6,35.64,128200.0,24.4728,24.4934,24.4522,24.4797,128200.0
2009-07-10 14:40:00,35.65,35.67,35.49,35.55,392200.0,24.4866,24.5003,24.3767,24.4179,392200.0
2009-07-10 14:50:00,35.55,35.59,35.55,35.56,258200.0,24.4179,24.4454,24.4179,24.4248,258200.0
2009-07-10 15:00:00,35.56,35.67,35.56,35.65,300000.0,24.4248,24.5003,24.4248,24.4866,300000.0
2009-07-10 15:10:00,35.64,35.73,35.63,35.73,341800.0,24.4797,24.5415,24.4728,24.5415,341800.0
2009-07-10 15:20:00,35.73,35.73,35.63,35.63,403000.0,24.5415,24.5415,24.4728,24.4728,403000.0
2009-07-10 15:30:00,35.63,35.65,35.51,35.56,408000.0,24.4728,24.4866,24.3904,24.4248,408000.0
2009-07-10 15:40:00,35.56,35.68,35.56,35.63,435200.0,24.4248,24.5072,24.4248,24.4728,435200.0
2009-07-10 15:50:00,35.63,35.65,35.55,35.57,1120000.0,24.4728,24.4866,24.4179,24.4316,1120000.0
2009-07-13 09:30:00,35.68,35.94,35.63,35.88,213400.0,24.5072,24.6858,24.4728,24.6445,213400.0
2009-07-13 09:40:00,35.88,36.0,35.87,35.99,214600.0,24.6445,24.727,24.6377,24.7201,214600.0
2009-07-13 09:50:00,35.99,36.1,35.94,35.97,206800.0,24.7201,24.7957,24.6858,24.7064,206800.0
2009-07-13 10:00:00,35.97,35.97,35.77,35.8,189600.0,24.7064,24.7064,24.569,24.5896,189600.0
2009-07-13 10:10:00,35.8,35.82,35.73,35.79,190400.0,24.5896,24.6033,24.5415,24.5827,190400.0
2009-07-13 10:20:00,35.79,35.89,35.75,35.88,111000.0,24.5827,24.6514,24.5553,24.6445,111000.0
2009-07-13 10:30:00,35.89,35.99,35.87,35.96,183800.0,24.6514,24.7201,24.6377,24.6995,183800.0
2009-07-13 10:40:00,35.95,35.98,35.91,35.98,91600.0,24.6926,24.7132,24.6652,24.7132,91600.0
2009-07-13 10:50:00,35.98,36.04,35.95,36.04,197600.0,24.7132,24.7544,24.6926,24.7544,197600.0
2009-07-13 11:00:00,36.05,36.1,36.02,36.09,116200.0,24.7613,24.7957,24.7407,24.7888,116200.0
2009-07-13 11:10:00,36.1,36.13,36.08,36.13,106600.0,24.7957,24.8163,24.7819,24.8163,106600.0
2009-07-13 11:20:00,36.13,36.16,36.02,36.02,118400.0,24.8163,24.8369,24.7407,24.7407,118400.0
2009-07-13 11:30:00,36.03,36.27,36.01,36.26,139200.0,24.7476,24.9124,24.7338,24.9056,139200.0
2009-07-13 11:40:00,36.26,36.31,36.22,36.23,179400.0,24.9056,24.9399,24.8781,24.8849,179400.0
2009-07-13 11:50:00,36.23,36.27,36.21,36.27,68400.0,24.8849,24.9124,24.8712,24.9124,68400.0
2009-07-13 12:00:00,36.27,36.35,36.26,36.31,60000.0,24.9124,24.9674,24.9056,24.9399,60000.0
2009-07-13 12:10:00,36.32,36.38,36.3,36.36,87400.0,24.9468,24.988,24.933,24.9742,87400.0
2009-07-13 12:20:00,36.36,36.43,36.36,36.43,118600.0,24.9742,25.0223,24.9742,25.0223,118600.0
2009-07-13 12:30:00,36.43,36.46,36.43,36.46,62800.0,25.0223,25.0429,25.0223,25.0429,62800.0
2009-07-13 12:40:00,36.46,36.49,36.45,36.49,56800.0,25.0429,25.0635,25.0361,25.0635,56800.0
2009-07-13 12:50:00,36.49,36.5,36.48,36.49,43800.0,25.0635,25.0704,25.0567,25.0635,43800.0
2009-07-13 13:00:00,36.5,36.57,36.49,36.56,79200.0,25.0704,25.1185,25.0635,25.1116,79200.0
2009-07-13 13:10:00,36.56,36.56,36.49,36.53,83800.0,25.1116,25.1116,25.0635,25.091,83800.0
2009-07-13 13:20:00,36.53,36.55,36.52,36.55,52800.0,25.091,25.1047,25.0841,25.1047,52800.0
2009-07-13 13:30:00,36.55,36.56,36.51,36.54,92200.0,25.1047,25.1116,25.0773,25.0979,92200.0
2009-07-13 13:40:00,36.55,36.62,36.55,36.6,77200.0,25.1047,25.1528,25.1047,25.1391,77200.0
2009-07-13 13:50:00,36.6,36.62,36.52,36.56,73200.0,25.1391,25.1528,25.0841,25.1116,73200.0
2009-07-13 14:00:00,36.56,36.56,36.48,36.51,103200.0,25.1116,25.1116,25.0567,25.0773,103200.0
2009-07-13 14:10:00,36.51,36.57,36.48,36.5,111200.0,25.0773,25.1185,25.0567,25.0704,111200.0
2009-07-13 14:20:00,36.51,36.55,36.44,36.47,110600.0,25.0773,25.1047,25.0292,25.0498,110600.0
2009-07-13 14:30:00,36.47,36.51,36.45,36.46,93600.0,25.0498,25.0773,25.0361,25.0429,93600.0
2009-07-13 14:40:00,36.47,36.47,36.42,36.43,113000.0,25.0498,25.0498,25.0155,25.0223,113000.0
2009-07-13 14:50:00,36.43,36.46,36.35,36.35,115800.0,25.0223,25.0429,24.9674,24.9674,115800.0
2009-07-13 15:00:00,36.35,36.4,36.35,36.37,203800.0,24.9674,25.0017,24.9674,24.9811,203800.0
2009-07-13 15:10:00,36.38,36.38,36.29,36.33,154000.0,24.988,24.988,24.9262,24.9536,154000.0
2009-07-13 15:20:00,36.34,36.34,36.27,36.29,165800.0,24.9605,24.9605,24.9124,24.9262,165800.0
2009-07-13 15:30:00,36.29,36.41,36.27,36.39,205600.0,24.9262,25.0086,24.9124,24.9948,205600.0
2009-07-13 15:40:00,36.4,36.46,36.38,36.38,232600.0,25.0017,25.0429,24.988,24.988,232600.0
2009-07-13 15:50:00,36.38,36.43,36.32,36.4,362600.0,24.988,25.0223,24.9468,25.0017,362600.0
2009-07-14 09:30:00,36.51,36.63,36.4,36.49,158600.0,25.0773,25.1597,25.0017,25.0635,158600.0
2009-07-14 09:40:00,36.48,36.48,36.34,36.38,90400.0,25.0567,25.0567,24.9605,24.988,90400.0
2009-07-14 09:50:00,36.4,36.52,36.38,36.51,74000.0,25.0017,25.0841,24.988,25.0773,74000.0
2009-07-14 10:00:00,36.5,36.59,36.46,36.55,94600.0,25.0704,25.1322,25.0429,25.1047,94600.0
2009-07-14 10:10:00,36.54,36.58,36.52,36.54,36400.0,25.0979,25.1253,25.0841,25.0979,36400.0
2009-07-14 10:20:00,36.54,36.58,36.48,36.49,74200.0,25.0979,25.1253,25.0567,25.0635,74200.0
2009-07-14 10:30:00,36.49,36.49,36.42,36.46,62200.0,25.0635,25.0635,25.0155,25.0429,62200.0
2009-07-14 10:40:00,36.46,36.47,36.42,36.44,51800.0,25.0429,25.0498,25.0155,25.0292,51800.0
2009-07-14 10:50:00,36.44,36.46,36.37,36.41,103200.0,25.0292,25.0429,24.9811,25.0086,103200.0
2009-07-14 11:00:00,36.4,36.41,36.37,36.41,71400.0,25.0017,25.0086,24.9811,25.0086,71400.0
2009-07-14 11:10:00,36.42,36.53,36.42,36.47,54600.0,25.0155,25.091,25.0155,25.0498,54600.0
2009-07-14 11:20:00,36.48,36.52,36.47,36.52,49400.0,25.0567,25.0841,25.0498,25.0841,49400.0
2009-07-14 11:30:00,36.52,36.58,36.47,36.57,92200.0,25.0841,25.1253,25.0498,25.1185,92200.0
2009-07-14 11:40:00,36.59,36.62,36.55,36.62,47600.0,25.1322,25.1528,25.1047,25.1528,47600.0
2009-07-14 11:50:00,36.62,36.68,36.61,36.64,54200.0,25.1528,25.194,25.146,25.1666,54200.0
2009-07-14 12:00:00,36.63,36.64,36.6,36.61,43800.0,25.1597,25.1666,25.1391,25.146,43800.0
2009-07-14 12:10:00,36.61,36.62,36.55,36.58,80600.0,25.146,25.1528,25.1047,25.1253,80600.0
2009-07-14 12:20:00,36.58,36.58,36.52,36.52,43400.0,25.1253,25.1253,25.0841,25.0841,43400.0
2009-07-14 12:30:00,36.51,36.59,36.51,36.59,43000.0,25.0773,25.1322,25.0773,25.1322,43000.0
2009-07-14 12:40:00,36.59,36.6,36.54,36.58,35000.0,25.1322,25.1391,25.0979,25.1253,35000.0
2009-07-14 12:50:00,36.57,36.6,36.57,36.59,23000.0,25.1185,25.1391,25.1185,25.1322,23000.0
2009-07-14 13:00:00,36.59,36.63,36.58,36.63,38000.0,25.1322,25.1597,25.1253,25.1597,38000.0
2009-07-14 13:10:00,36.62,36.63,36.58,36.58,63600.0,25.1528,25.1597,25.1253,25.1253,63600.0
2009-07-14 13:20:00,36.59,36.6,36.55,36.55,76600.0,25.1322,25.1391,25.1047,25.1047,76600.0
2009-07-14 13:30:00,36.56,36.59,36.51,36.52,87400.0,25.1116,25.1322,25.0773,25.0841,87400.0
2009-07-14 13:40:00,36.52,36.57,36.5,36.55,51200.0,25.0841,25.1185,25.0704,25.1047,51200.0
2009-07-14 13:50:00,36.55,36.56,36.47,36.48,62200.0,25.1047,25.1116,25.0498,25.0567,62200.0
2009-07-14 14:00:00,36.48,36.48,36.42,36.43,81200.0,25.0567,25.0567,25.0155,25.0223,81200.0
2009-07-14 14:10:00,36.43,36.5,36.42,36.49,60800.0,25.0223,25.0704,25.0155,25.0635,60800.0
2009-07-14 14:20:00,36.48,36.5,36.45,36.45,72400.0,25.0567,25.0704,25.0361,25.0361,72400.0
2009-07-14 14:30:00,36.44,36.5,36.43,36.5,123200.0,25.0292,25.0704,25.0223,25.0704,123200.0
2009-07-14 14:40:00,36.5,36.54,36.48,36.49,196600.0,25.0704,25.0979,25.0567,25.0635,196600.0
2009-07-14 14:50:00,36.49,36.55,36.48,36.53,81000.0,25.0635,25.1047,25.0567,25.091,81000.0
2009-07-14 15:00:00,36.54,36.6,36.52,36.52,183600.0,25.0979,25.1391,25.0841,25.0841,183600.0
2009-07-14 15:10:00,36.53,36.62,36.53,36.6,119000.0,25.091,25.1528,25.091,25.1391,119000.0
2009-07-14 15:20:00,36.6,36.64,36.59,36.63,140800.0,25.1391,25.1666,25.1322,25.1597,140800.0
2009-07-14 15:30:00,36.62,36.64,36.61,36.63,148800.0,25.1528,25.1666,25.146,25.1597,148800.0
2009-07-14 15:40:00,36.63,36.63,36.56,36.63,201800.0,25.1597,25.1597,25.1116,25.1597,201800.0
2009-07-14 15:50:00,36.63,36.68,36.6,36.67,388800.0,25.1597,25.194,25.1391,25.1872,388800.0
2009-07-15 09:30:00,37.0,37.0,36.59,36.65,156800.0,25.4138,25.4138,25.1322,25.1734,156800.0
2009-07-15 09:40:00,36.65,36.9,36.63,36.85,110200.0,25.1734,25.3451,25.1597,25.3108,110200.0
2009-07-15 09:50:00,36.84,36.87,36.79,36.87,86600.0,25.3039,25.3245,25.2696,25.3245,86600.0
2009-07-15 10:00:00,36.87,36.95,36.84,36.87,91800.0,25.3245,25.3795,25.3039,25.3245,91800.0
2009-07-15 10:10:00,36.87,36.88,36.83,36.85,72800.0,25.3245,25.3314,25.2971,25.3108,72800.0
2009-07-15 10:20:00,36.84,36.85,36.82,36.83,101400.0,25.3039,25.3108,25.2902,25.2971,101400.0
2009-07-15 10:30:00,36.83,36.86,36.81,36.85,79800.0,25.2971,25.3177,25.2833,25.3108,79800.0
2009-07-15 10:40:00,36.85,36.91,36.81,36.84,86200.0,25.3108,25.352,25.2833,25.3039,86200.0
2009-07-15 10:50:00,36.84,36.85,36.79,36.82,66600.0,25.3039,25.3108,25.2696,25.2902,66600.0
2009-07-15 11:00:00,36.82,36.85,36.79,36.84,78400.0,25.2902,25.3108,25.2696,25.3039,78400.0
2009-07-15 11:10:00,36.84,36.85,36.77,36.83,118800.0,25.3039,25.3108,25.2559,25.2971,118800.0
2009-07-15 11:20:00,36.83,36.84,36.81,36.81,71000.0,25.2971,25.3039,25.2833,25.2833,71000.0
2009-07-15 11:30:00,36.82,36.82,36.75,36.75,192600.0,25.2902,25.2902,25.2421,25.2421,192600.0
2009-07-15 11:40:00,36.75,36.75,36.68,36.7,71800.0,25.2421,25.2421,25.194,25.2078,71800.0
2009-07-15 11:50:00,36.69,36.71,36.67,36.7,89800.0,25.2009,25.2146,25.1872,25.2078,89800.0
2009-07-15 12:00:00,36.7,36.7,36.68,36.7,82200.0,25.2078,25.2078,25.194,25.2078,82200.0
2009-07-15 12:10:00,36.7,36.79,36.67,36.75,86200.0,25.2078,25.2696,25.1872,25.2421,86200.0
2009-07-15 12:20:00,36.75,36.82,36.74,36.77,47800.0,25.2421,25.2902,25.2352,25.2559,47800.0
2009-07-15 12:30:00,36.77,36.8,36.74,36.76,87000.0,25.2559,25.2765,25.2352,25.249,87000.0
2009-07-15 12:40:00,36.76,36.76,36.69,36.7,63000.0,25.249,25.249,25.2009,25.2078,63000.0
2009-07-15 12:50:00,36.7,36.7,36.66,36.68,55400.0,25.2078,25.2078,25.1803,25.194,55400.0
2009-07-15 13:00:00,36.68,36.7,36.67,36.69,47800.0,25.194,25.2078,25.1872,25.2009,47800.0
2009-07-15 13:10:00,36.69,36.7,36.67,36.67,45400.0,25.2009,25.2078,25.1872,25.1872,45400.0
2009-07-15 13:20:00,36.67,36.68,36.64,36.65,101600.0,25.1872,25.194,25.1666,25.1734,101600.0
2009-07-15 13:30:00,36.65,36.68,36.63,36.68,79800.0,25.1734,25.194,25.1597,25.194,79800.0
2009-07-15 13:40:00,36.68,36.68,36.63,36.65,85200.0,25.194,25.194,25.1597,25.1734,85200.0
2009-07-15 13:50:00,36.65,36.66,36.63,36.64,70400.0,25.1734,25.1803,25.1597,25.1666,70400.0
2009-07-15 14:00:00,36.64,36.66,36.6,36.65,124800.0,25.1666,25.1803,25.1391,25.1734,124800.0
2009-07-15 14:10:00,36.65,36.65,36.6,36.65,153200.0,25.1734,25.1734,25.1391,25.1734,153200.0
2009-07-15 14:20:00,36.65,36.69,36.6,36.65,136600.0,25.1734,25.2009,25.1391,25.1734,136600.0
2009-07-15 14:30:00,36.65,36.68,36.61,36.63,131600.0,25.1734,25.194,25.146,25.1597,131600.0
2009-07-15 14:40:00,36.63,36.63,36.59,36.63,214400.0,25.1597,25.1597,25.1322,25.1597,214400.0
2009-07-15 14:50:00,36.63,36.66,36.59,36.66,195200.0,25.1597,25.1803,25.1322,25.1803,195200.0
2009-07-15 15:00:00,36.66,36.66,36.54,36.62,396600.0,25.1803,25.1803,25.0979,25.1528,396600.0
2009-07-15 15:10:00,36.62,36.66,36.53,36.56,301600.0,25.1528,25.1803,25.091,25.1116,301600.0
2009-07-15 15:20:00,36.56,36.58,36.46,36.47,290600.0,25.1116,25.1253,25.0429,25.0498,290600.0
2009-07-15 15:30:00,36.48,36.57,36.45,36.52,263400.0,25.0567,25.1185,25.0361,25.0841,263400.0
2009-07-15 15:40:00,36.53,36.62,36.48,36.52,442200.0,25.091,25.1528,25.0567,25.0841,442200.0
2009-07-15 15:50:00,36.52,36.59,36.49,36.55,566800.0,25.0841,25.1322,25.0635,25.1047,566800.0
2009-07-16 09:30:00,36.38,36.68,36.38,36.65,179800.0,24.988,25.194,24.988,25.1734,179800.0
2009-07-16 09:40:00,36.65,36.84,36.64,36.84,125600.0,25.1734,25.3039,25.1666,25.3039,125600.0
2009-07-16 09:50:00,36.84,36.96,36.84,36.95,113200.0,25.3039,25.3864,25.3039,25.3795,113200.0
2009-07-16 10:00:00,36.94,36.94,36.87,36.94,107000.0,25.3726,25.3726,25.3245,25.3726,107000.0
2009-07-16 10:10:00,36.94,36.97,36.88,36.88,100400.0,25.3726,25.3932,25.3314,25.3314,100400.0
2009-07-16 10:20:00,36.89,37.0,36.84,36.97,124800.0,25.3383,25.4138,25.3039,25.3932,124800.0
2009-07-16 10:30:00,36.98,37.07,36.97,37.05,131800.0,25.4001,25.4619,25.3932,25.4482,131800.0
2009-07-16 10:40:00,37.05,37.05,36.94,37.01,147400.0,25.4482,25.4482,25.3726,25.4207,147400.0
2009-07-16 10:50:00,37.0,37.06,37.0,37.04,69400.0,25.4138,25.455,25.4138,25.4413,69400.0
2009-07-16 11:00:00,37.04,37.05,37.02,37.02,57000.0,25.4413,25.4482,25.4276,25.4276,57000.0
2009-07-16 11:10:00,37.04,37.04,36.93,36.97,112800.0,25.4413,25.4413,25.3657,25.3932,112800.0
2009-07-16 11:20:00,36.97,36.97,36.91,36.92,43200.0,25.3932,25.3932,25.352,25.3589,43200.0
2009-07-16 11:30:00,36.92,36.95,36.91,36.94,41800.0,25.3589,25.3795,25.352,25.3726,41800.0
2009-07-16 11:40:00,36.94,36.99,36.9,36.99,93000.0,25.3726,25.407,25.3451,25.407,93000.0
2009-07-16 11:50:00,36.99,37.06,36.98,37.04,82000.0,25.407,25.455,25.4001,25.4413,82000.0
2009-07-16 12:00:00,37.05,37.05,36.99,37.0,55000.0,25.4482,25.4482,25.407,25.4138,55000.0
2009-07-16 12:10:00,37.0,37.02,36.94,36.95,40800.0,25.4138,25.4276,25.3726,25.3795,40800.0
2009-07-16 12:20:00,36.94,36.97,36.94,36.96,48400.0,25.3726,25.3932,25.3726,25.3864,48400.0
2009-07-16 12:30:00,36.95,36.96,36.83,36.84,79000.0,25.3795,25.3864,25.2971,25.3039,79000.0
2009-07-16 12:40:00,36.84,36.86,36.81,36.83,108600.0,25.3039,25.3177,25.2833,25.2971,108600.0
2009-07-16 12:50:00,36.83,36.83,36.74,36.74,102600.0,25.2971,25.2971,25.2352,25.2352,102600.0
2009-07-16 13:00:00,36.75,36.77,36.69,36.69,108600.0,25.2421,25.2559,25.2009,25.2009,108600.0
2009-07-16 13:10:00,36.69,36.75,36.68,36.72,64400.0,25.2009,25.2421,25.194,25.2215,64400.0
2009-07-16 13:20:00,36.72,36.74,36.64,36.66,64800.0,25.2215,25.2352,25.1666,25.1803,64800.0
2009-07-16 13:30:00,36.67,36.69,36.65,36.67,76600.0,25.1872,25.2009,25.1734,25.1872,76600.0
2009-07-16 13:40:00,36.67,36.69,36.65,36.67,101200.0,25.1872,25.2009,25.1734,25.1872,101200.0
2009-07-16 13:50:00,36.67,36.76,36.65,36.71,149800.0,25.1872,25.249,25.1734,25.2146,149800.0
2009-07-16 14:00:00,36.72,36.74,36.63,36.65,150800.0,25.2215,25.2352,25.1597,25.1734,150800.0
2009-07-16 14:10:00,36.65,36.66,36.6,36.63,130000.0,25.1734,25.1803,25.1391,25.1597,130000.0
2009-07-16 14:20:00,36.63,36.71,36.62,36.68,98200.0,25.1597,25.2146,25.1528,25.194,98200.0
2009-07-16 14:30:00,36.67,36.77,36.67,36.77,134600.0,25.1872,25.2559,25.1872,25.2559,134600.0
2009-07-16 14:40:00,36.77,36.84,36.73,36.82,115800.0,25.2559,25.3039,25.2284,25.2902,115800.0
2009-07-16 14:50:00,36.82,36.85,36.77,36.8,109600.0,25.2902,25.3108,25.2559,25.2765,109600.0
2009-07-16 15:00:00,36.8,36.84,36.76,36.78,123000.0,25.2765,25.3039,25.249,25.2627,123000.0
2009-07-16 15:10:00,36.79,36.84,36.79,36.8,106200.0,25.2696,25.3039,25.2696,25.2765,106200.0
2009-07-16 15:20:00,36.8,36.82,36.77,36.79,161000.0,25.2765,25.2902,25.2559,25.2696,161000.0
2009-07-16 15:30:00,36.79,36.82,36.77,36.78,134600.0,25.2696,25.2902,25.2559,25.2627,134600.0
2009-07-16 15:40:00,36.79,36.88,36.77,36.82,301200.0,25.2696,25.3314,25.2559,25.2902,301200.0
2009-07-16 15:50:00,36.82,36.84,36.7,36.74,387000.0,25.2902,25.3039,25.2078,25.2352,387000.0
2009-07-17 09:30:00,36.8,36.93,36.71,36.76,916400.0,25.2765,25.3657,25.2146,25.249,916400.0
2009-07-17 09:40:00,36.77,36.95,36.76,36.86,123400.0,25.2559,25.3795,25.249,25.3177,123400.0
2009-07-17 09:50:00,36.85,36.85,36.74,36.84,95200.0,25.3108,25.3108,25.2352,25.3039,95200.0
2009-07-17 10:00:00,36.84,36.96,36.77,36.94,111200.0,25.3039,25.3864,25.2559,25.3726,111200.0
2009-07-17 10:10:00,36.94,36.94,36.85,36.89,83000.0,25.3726,25.3726,25.3108,25.3383,83000.0
2009-07-17 10:20:00,36.89,36.97,36.88,36.97,66200.0,25.3383,25.3932,25.3314,25.3932,66200.0
2009-07-17 10:30:00,36.96,36.99,36.91,36.92,148200.0,25.3864,25.407,25.352,25.3589,148200.0
2009-07-17 10:40:00,36.92,36.95,36.89,36.9,41800.0,25.3589,25.3795,25.3383,25.3451,41800.0
2009-07-17 10:50:00,36.9,36.92,36.85,36.88,56200.0,25.3451,25.3589,25.3108,25.3314,56200.0
2009-07-17 11:00:00,36.87,36.92,36.84,36.91,26600.0,25.3245,25.3589,25.3039,25.352,26600.0
2009-07-17 11:10:00,36.91,36.95,36.87,36.94,68200.0,25.352,25.3795,25.3245,25.3726,68200.0
2009-07-17 11:20:00,36.94,36.99,36.93,36.94,48000.0,25.3726,25.407,25.3657,25.3726,48000.0
2009-07-17 11:30:00,36.94,36.94,36.81,36.83,62800.0,25.3726,25.3726,25.2833,25.2971,62800.0
2009-07-17 11:40:00,36.83,36.85,36.79,36.84,68800.0,25.2971,25.3108,25.2696,25.3039,68800.0
2009-07-17 11:50:00,36.84,36.84,36.67,36.71,205400.0,25.3039,25.3039,25.1872,25.2146,205400.0
2009-07-17 12:00:00,36.71,36.81,36.7,36.77,82800.0,25.2146,25.2833,25.2078,25.2559,82800.0
2009-07-17 12:10:00,36.77,36.84,36.77,36.83,53400.0,25.2559,25.3039,25.2559,25.2971,53400.0
2009-07-17 12:20:00,36.83,36.85,36.74,36.77,73600.0,25.2971,25.3108,25.2352,25.2559,73600.0
2009-07-17 12:30:00,36.77,36.8,36.74,36.8,48400.0,25.2559,25.2765,25.2352,25.2765,48400.0
2009-07-17 12:40:00,36.81,36.81,36.75,36.76,48800.0,25.2833,25.2833,25.2421,25.249,48800.0
2009-07-17 12:50:00,36.77,36.77,36.72,36.73,64000.0,25.2559,25.2559,25.2215,25.2284,64000.0
2009-07-17 13:00:00,36.73,36.74,36.71,36.72,46800.0,25.2284,25.2352,25.2146,25.2215,46800.0
2009-07-17 13:10:00,36.72,36.73,36.67,36.68,48400.0,25.2215,25.2284,25.1872,25.194,48400.0
2009-07-17 13:20:00,36.68,36.73,36.68,36.72,57200.0,25.194,25.2284,25.194,25.2215,57200.0
2009-07-17 13:30:00,36.71,36.82,36.68,36.8,121600.0,25.2146,25.2902,25.194,25.2765,121600.0
2009-07-17 13:40:00,36.8,36.82,36.77,36.81,55200.0,25.2765,25.2902,25.2559,25.2833,55200.0
2009-07-17 13:50:00,36.81,36.83,36.79,36.79,57000.0,25.2833,25.2971,25.2696,25.2696,57000.0
2009-07-17 14:00:00,36.79,36.79,36.74,36.74,64600.0,25.2696,25.2696,25.2352,25.2352,64600.0
2009-07-17 14:10:00,36.74,36.75,36.7,36.71,96800.0,25.2352,25.2421,25.2078,25.2146,96800.0
2009-07-17 14:20:00,36.7,36.75,36.7,36.73,66400.0,25.2078,25.2421,25.2078,25.2284,66400.0
2009-07-17 14:30:00,36.73,36.75,36.72,36.73,53600.0,25.2284,25.2421,25.2215,25.2284,53600.0
2009-07-17 14:40:00,36.73,36.76,36.71,36.71,64000.0,25.2284,25.249,25.2146,25.2146,64000.0
2009-07-17 14:50:00,36.72,36.73,36.68,36.72,108400.0,25.2215,25.2284,25.194,25.2215,108400.0
2009-07-17 15:00:00,36.72,36.72,36.69,36.7,95000.0,25.2215,25.2215,25.2009,25.2078,95000.0
2009-07-17 15:10:00,36.7,36.7,36.67,36.68,101200.0,25.2078,25.2078,25.1872,25.194,101200.0
2009-07-17 15:20:00,36.68,36.68,36.65,36.67,120800.0,25.194,25.194,25.1734,25.1872,120800.0
2009-07-17 15:30:00,36.67,36.67,36.63,36.65,183800.0,25.1872,25.1872,25.1597,25.1734,183800.0
2009-07-17 15:40:00,36.65,36.71,36.65,36.7,194400.0,25.1734,25.2146,25.1734,25.2078,194400.0
2009-07-17 15:50:00,36.7,36.76,36.7,36.74,376800.0,25.2078,25.249,25.2078,25.2352,376800.0
2009-07-20 09:30:00,36.87,36.93,36.72,36.78,204600.0,25.3245,25.3657,25.2215,25.2627,204600.0
2009-07-20 09:40:00,36.81,36.89,36.61,36.62,209400.0,25.2833,25.3383,25.146,25.1528,209400.0
2009-07-20 09:50:00,36.62,36.63,36.46,36.52,208000.0,25.1528,25.1597,25.0429,25.0841,208000.0
2009-07-20 10:00:00,36.52,36.61,36.49,36.49,166000.0,25.0841,25.146,25.0635,25.0635,166000.0
2009-07-20 10:10:00,36.5,36.56,36.49,36.52,115800.0,25.0704,25.1116,25.0635,25.0841,115800.0
2009-07-20 10:20:00,36.52,36.54,36.48,36.5,98400.0,25.0841,25.0979,25.0567,25.0704,98400.0
2009-07-20 10:30:00,36.51,36.51,36.34,36.47,109800.0,25.0773,25.0773,24.9605,25.0498,109800.0
2009-07-20 10:40:00,36.45,36.55,36.45,36.55,70200.0,25.0361,25.1047,25.0361,25.1047,70200.0
2009-07-20 10:50:00,36.54,36.6,36.52,36.52,91400.0,25.0979,25.1391,25.0841,25.0841,91400.0
2009-07-20 11:00:00,36.52,36.55,36.52,36.55,42400.0,25.0841,25.1047,25.0841,25.1047,42400.0
2009-07-20 11:10:00,36.55,36.62,36.55,36.62,45000.0,25.1047,25.1528,25.1047,25.1528,45000.0
2009-07-20 11:20:00,36.62,36.67,36.6,36.67,85000.0,25.1528,25.1872,25.1391,25.1872,85000.0
2009-07-20 11:30:00,36.67,36.7,36.66,36.68,45200.0,25.1872,25.2078,25.1803,25.194,45200.0
2009-07-20 11:40:00,36.68,36.73,36.68,36.71,39000.0,25.194,25.2284,25.194,25.2146,39000.0
2009-07-20 11:50:00,36.71,36.74,36.71,36.74,40200.0,25.2146,25.2352,25.2146,25.2352,40200.0
2009-07-20 12:00:00,36.74,36.77,36.74,36.77,58000.0,25.2352,25.2559,25.2352,25.2559,58000.0
2009-07-20 12:10:00,36.77,36.78,36.73,36.74,27400.0,25.2559,25.2627,25.2284,25.2352,27400.0
2009-07-20 12:20:00,36.74,36.74,36.64,36.66,67200.0,25.2352,25.2352,25.1666,25.1803,67200.0
2009-07-20 12:30:00,36.66,36.68,36.54,36.54,172800.0,25.1803,25.194,25.0979,25.0979,172800.0
2009-07-20 12:40:00,36.55,36.67,36.54,36.67,136600.0,25.1047,25.1872,25.0979,25.1872,136600.0
2009-07-20 12:50:00,36.66,36.68,36.65,36.66,82400.0,25.1803,25.194,25.1734,25.1803,82400.0
2009-07-20 13:00:00,36.67,36.7,36.66,36.69,52400.0,25.1872,25.2078,25.1803,25.2009,52400.0
2009-07-20 13:10:00,36.69,36.69,36.62,36.69,70600.0,25.2009,25.2009,25.1528,25.2009,70600.0
2009-07-20 13:20:00,36.68,36.69,36.63,36.65,81000.0,25.194,25.2009,25.1597,25.1734,81000.0
2009-07-20 13:30:00,36.66,36.72,36.63,36.66,84000.0,25.1803,25.2215,25.1597,25.1803,84000.0
2009-07-20 13:40:00,36.67,36.71,36.66,36.7,70400.0,25.1872,25.2146,25.1803,25.2078,70400.0
2009-07-20 13:50:00,36.7,36.73,36.69,36.7,55000.0,25.2078,25.2284,25.2009,25.2078,55000.0
2009-07-20 14:00:00,36.7,36.73,36.65,36.69,60800.0,25.2078,25.2284,25.1734,25.2009,60800.0
2009-07-20 14:10:00,36.68,36.77,36.68,36.73,81000.0,25.194,25.2559,25.194,25.2284,81000.0
2009-07-20 14:20:00,36.73,36.73,36.66,36.67,48400.0,25.2284,25.2284,25.1803,25.1872,48400.0
2009-07-20 14:30:00,36.67,36.7,36.66,36.69,119200.0,25.1872,25.2078,25.1803,25.2009,119200.0
2009-07-20 14:40:00,36.69,36.71,36.63,36.68,87400.0,25.2009,25.2146,25.1597,25.194,87400.0
2009-07-20 14:50:00,36.69,36.73,36.67,36.68,90400.0,25.2009,25.2284,25.1872,25.194,90400.0
2009-07-20 15:00:00,36.67,36.82,36.66,36.81,215400.0,25.1872,25.2902,25.1803,25.2833,215400.0
2009-07-20 15:10:00,36.81,36.83,36.72,36.73,228400.0,25.2833,25.2971,25.2215,25.2284,228400.0
2009-07-20 15:20:00,36.73,36.8,36.72,36.79,188800.0,25.2284,25.2765,25.2215,25.2696,188800.0
2009-07-20 15:30:00,36.79,36.79,36.67,36.69,251200.0,25.2696,25.2696,25.1872,25.2009,251200.0
2009-07-20 15:40:00,36.7,36.73,36.65,36.67,246600.0,25.2078,25.2284,25.1734,25.1872,246600.0
2009-07-20 15:50:00,36.68,36.77,36.64,36.71,377200.0,25.194,25.2559,25.1666,25.2146,377200.0
2009-07-21 09:30:00,36.95,37.22,36.9,37.16,253400.0,25.3795,25.5649,25.3451,25.5237,253400.0
2009-07-21 09:40:00,37.16,37.16,36.87,36.98,265600.0,25.5237,25.5237,25.3245,25.4001,265600.0
2009-07-21 09:50:00,37.0,37.05,36.94,36.96,126600.0,25.4138,25.4482,25.3726,25.3864,126600.0
2009-07-21 10:00:00,36.96,37.02,36.75,36.88,190200.0,25.3864,25.4276,25.2421,25.3314,190200.0
2009-07-21 10:10:00,36.88,36.92,36.77,36.82,149000.0,25.3314,25.3589,25.2559,25.2902,149000.0
2009-07-21 10:20:00,36.82,36.9,36.77,36.77,124000.0,25.2902,25.3451,25.2559,25.2559,124000.0
2009-07-21 10:30:00,36.77,36.85,36.77,36.85,269000.0,25.2559,25.3108,25.2559,25.3108,269000.0
2009-07-21 10:40:00,36.85,36.85,36.74,36.74,98000.0,25.3108,25.3108,25.2352,25.2352,98000.0
2009-07-21 10:50:00,36.74,36.74,36.66,36.7,114600.0,25.2352,25.2352,25.1803,25.2078,114600.0
2009-07-21 11:00:00,36.7,36.72,36.65,36.67,89000.0,25.2078,25.2215,25.1734,25.1872,89000.0
2009-07-21 11:10:00,36.67,36.68,36.6,36.66,193400.0,25.1872,25.194,25.1391,25.1803,193400.0
2009-07-21 11:20:00,36.66,36.69,36.62,36.62,90400.0,25.1803,25.2009,25.1528,25.1528,90400.0
2009-07-21 11:30:00,36.62,36.65,36.57,36.63,103400.0,25.1528,25.1734,25.1185,25.1597,103400.0
2009-07-21 11:40:00,36.63,36.63,36.53,36.6,108000.0,25.1597,25.1597,25.091,25.1391,108000.0
2009-07-21 11:50:00,36.6,36.66,36.6,36.6,102000.0,25.1391,25.1803,25.1391,25.1391,102000.0
2009-07-21 12:00:00,36.6,36.65,36.59,36.6,50800.0,25.1391,25.1734,25.1322,25.1391,50800.0
2009-07-21 12:10:00,36.6,36.65,36.6,36.62,56400.0,25.1391,25.1734,25.1391,25.1528,56400.0
2009-07-21 12:20:00,36.62,36.62,36.59,36.59,36600.0,25.1528,25.1528,25.1322,25.1322,36600.0
2009-07-21 12:30:00,36.6,36.63,36.54,36.62,81400.0,25.1391,25.1597,25.0979,25.1528,81400.0
2009-07-21 12:40:00,36.62,36.65,36.6,36.6,45800.0,25.1528,25.1734,25.1391,25.1391,45800.0
2009-07-21 12:50:00,36.6,36.63,36.56,36.6,58200.0,25.1391,25.1597,25.1116,25.1391,58200.0
2009-07-21 13:00:00,36.6,36.63,36.54,36.57,51200.0,25.1391,25.1597,25.0979,25.1185,51200.0
2009-07-21 13:10:00,36.56,36.62,36.56,36.62,64600.0,25.1116,25.1528,25.1116,25.1528,64600.0
2009-07-21 13:20:00,36.63,36.65,36.59,36.64,113800.0,25.1597,25.1734,25.1322,25.1666,113800.0
2009-07-21 13:30:00,36.65,36.65,36.63,36.65,90200.0,25.1734,25.1734,25.1597,25.1734,90200.0
2009-07-21 13:40:00,36.65,36.7,36.64,36.69,187000.0,25.1734,25.2078,25.1666,25.2009,187000.0
2009-07-21 13:50:00,36.69,36.69,36.6,36.6,112800.0,25.2009,25.2009,25.1391,25.1391,112800.0
2009-07-21 14:00:00,36.6,36.62,36.55,36.55,189000.0,25.1391,25.1528,25.1047,25.1047,189000.0
2009-07-21 14:10:00,36.55,36.58,36.52,36.55,158000.0,25.1047,25.1253,25.0841,25.1047,158000.0
2009-07-21 14:20:00,36.56,36.6,36.54,36.58,95400.0,25.1116,25.1391,25.0979,25.1253,95400.0
2009-07-21 14:30:00,36.58,36.63,36.52,36.59,102200.0,25.1253,25.1597,25.0841,25.1322,102200.0
2009-07-21 14:40:00,36.59,36.65,36.57,36.63,75600.0,25.1322,25.1734,25.1185,25.1597,75600.0
2009-07-21 14:50:00,36.63,36.7,36.63,36.7,86600.0,25.1597,25.2078,25.1597,25.2078,86600.0
2009-07-21 15:00:00,36.7,36.73,36.69,36.73,107600.0,25.2078,25.2284,25.2009,25.2284,107600.0
2009-07-21 15:10:00,36.72,36.76,36.71,36.76,93000.0,25.2215,25.249,25.2146,25.249,93000.0
2009-07-21 15:20:00,36.76,36.76,36.7,36.72,157000.0,25.249,25.249,25.2078,25.2215,157000.0
2009-07-21 15:30:00,36.72,36.78,36.71,36.77,246000.0,25.2215,25.2627,25.2146,25.2559,246000.0
2009-07-21 15:40:00,36.78,36.82,36.77,36.8,272400.0,25.2627,25.2902,25.2559,25.2765,272400.0
2009-07-21 15:50:00,36.8,36.94,36.79,36.93,590800.0,25.2765,25.3726,25.2696,25.3657,590800.0
2009-07-22 09:30:00,36.72,37.0,36.6,37.0,437400.0,25.3726,25.5661,25.2897,25.5661,437400.0
2009-07-22 09:40:00,37.0,37.02,36.92,36.98,321200.0,25.5661,25.5799,25.5108,25.5523,321200.0
2009-07-22 09:50:00,36.99,37.02,36.87,36.92,260400.0,25.5592,25.5799,25.4763,25.5108,260400.0
2009-07-22 10:00:00,36.92,37.08,36.91,37.04,349200.0,25.5108,25.6214,25.5039,25.5937,349200.0
2009-07-22 10:10:00,37.05,37.13,37.01,37.01,302400.0,25.6006,25.6559,25.573,25.573,302400.0
2009-07-22 10:20:00,37.01,37.07,36.96,36.99,141600.0,25.573,25.6145,25.5385,25.5592,141600.0
2009-07-22 10:30:00,36.99,37.02,36.93,36.98,116200.0,25.5592,25.5799,25.5177,25.5523,116200.0
2009-07-22 10:40:00,36.98,37.02,36.97,37.0,129000.0,25.5523,25.5799,25.5454,25.5661,129000.0
2009-07-22 10:50:00,36.99,37.04,36.98,37.01,139200.0,25.5592,25.5937,25.5523,25.573,139200.0
2009-07-22 11:00:00,37.01,37.04,36.97,36.99,73200.0,25.573,25.5937,25.5454,25.5592,73200.0
2009-07-22 11:10:00,37.0,37.01,36.97,36.99,153600.0,25.5661,25.573,25.5454,25.5592,153600.0
2009-07-22 11:20:00,36.98,36.98,36.9,36.97,47200.0,25.5523,25.5523,25.497,25.5454,47200.0
2009-07-22 11:30:00,36.97,36.98,36.95,36.96,44000.0,25.5454,25.5523,25.5315,25.5385,44000.0
2009-07-22 11:40:00,36.96,36.99,36.88,36.9,50000.0,25.5385,25.5592,25.4832,25.497,50000.0
2009-07-22 11:50:00,36.9,36.96,36.9,36.96,66400.0,25.497,25.5385,25.497,25.5385,66400.0
2009-07-22 12:00:00,36.96,37.01,36.96,36.99,45600.0,25.5385,25.573,25.5385,25.5592,45600.0
2009-07-22 12:10:00,36.99,37.0,36.92,36.97,35800.0,25.5592,25.5661,25.5108,25.5454,35800.0
2009-07-22 12:20:00,36.96,37.02,36.96,37.02,65200.0,25.5385,25.5799,25.5385,25.5799,65200.0
2009-07-22 12:30:00,37.02,37.07,37.02,37.02,99800.0,25.5799,25.6145,25.5799,25.5799,99800.0
2009-07-22 12:40:00,37.02,37.07,37.02,37.06,151800.0,25.5799,25.6145,25.5799,25.6075,151800.0
2009-07-22 12:50:00,37.06,37.14,37.05,37.07,214200.0,25.6075,25.6628,25.6006,25.6145,214200.0
2009-07-22 13:00:00,37.07,37.1,37.06,37.09,139400.0,25.6145,25.6352,25.6075,25.6283,139400.0
2009-07-22 13:10:00,37.09,37.1,37.04,37.07,99000.0,25.6283,25.6352,25.5937,25.6145,99000.0
2009-07-22 13:20:00,37.06,37.07,37.01,37.07,88000.0,25.6075,25.6145,25.573,25.6145,88000.0
2009-07-22 13:30:00,37.07,37.07,37.0,37.02,87800.0,25.6145,25.6145,25.5661,25.5799,87800.0
2009-07-22 13:40:00,37.02,37.03,36.95,36.98,66400.0,25.5799,25.5868,25.5315,25.5523,66400.0
2009-07-22 13:50:00,36.98,36.99,36.92,36.96,118200.0,25.5523,25.5592,25.5108,25.5385,118200.0
2009-07-22 14:00:00,36.97,37.01,36.91,36.92,76800.0,25.5454,25.573,25.5039,25.5108,76800.0
2009-07-22 14:10:00,36.91,36.96,36.88,36.89,122400.0,25.5039,25.5385,25.4832,25.4901,122400.0
2009-07-22 14:20:00,36.89,36.89,36.79,36.82,176000.0,25.4901,25.4901,25.421,25.4417,176000.0
2009-07-22 14:30:00,36.82,36.85,36.8,36.83,84200.0,25.4417,25.4624,25.4279,25.4486,84200.0
2009-07-22 14:40:00,36.83,36.9,36.83,36.83,73800.0,25.4486,25.497,25.4486,25.4486,73800.0
2009-07-22 14:50:00,36.83,36.85,36.77,36.85,144000.0,25.4486,25.4624,25.4072,25.4624,144000.0
2009-07-22 15:00:00,36.85,36.88,36.77,36.78,177800.0,25.4624,25.4832,25.4072,25.4141,177800.0
2009-07-22 15:10:00,36.79,36.81,36.73,36.81,192800.0,25.421,25.4348,25.3795,25.4348,192800.0
2009-07-22 15:20:00,36.81,36.82,36.73,36.75,275000.0,25.4348,25.4417,25.3795,25.3933,275000.0
2009-07-22 15:30:00,36.74,36.79,36.74,36.76,172200.0,25.3864,25.421,25.3864,25.4003,172200.0
2009-07-22 15:40:00,36.77,36.77,36.66,36.67,277200.0,25.4072,25.4072,25.3312,25.3381,277200.0
2009-07-22 15:50:00,36.67,36.72,36.63,36.71,465400.0,25.3381,25.3726,25.3104,25.3657,465400.0
2009-07-23 09:30:00,36.74,36.94,36.66,36.9,150600.0,25.3864,25.5246,25.3312,25.497,150600.0
2009-07-23 09:40:00,36.93,37.04,36.84,36.99,117200.0,25.5177,25.5937,25.4555,25.5592,117200.0
2009-07-23 09:50:00,37.0,37.13,36.98,37.02,168800.0,25.5661,25.6559,25.5523,25.5799,168800.0
2009-07-23 10:00:00,37.02,37.07,36.93,37.03,327000.0,25.5799,25.6145,25.5177,25.5868,327000.0
2009-07-23 10:10:00,37.05,37.1,36.99,37.02,174600.0,25.6006,25.6352,25.5592,25.5799,174600.0
2009-07-23 10:20:00,37.03,37.1,37.02,37.06,193600.0,25.5868,25.6352,25.5799,25.6075,193600.0
2009-07-23 10:30:00,37.08,37.22,37.05,37.22,292200.0,25.6214,25.7181,25.6006,25.7181,292200.0
2009-07-23 10:40:00,37.22,37.31,37.18,37.27,145200.0,25.7181,25.7803,25.6905,25.7527,145200.0
2009-07-23 10:50:00,37.28,37.44,37.27,37.44,158000.0,25.7596,25.8701,25.7527,25.8701,158000.0
2009-07-23 11:00:00,37.43,37.49,37.38,37.4,209000.0,25.8632,25.9047,25.8287,25.8425,209000.0
2009-07-23 11:10:00,37.41,37.5,37.38,37.48,131200.0,25.8494,25.9116,25.8287,25.8978,131200.0
2009-07-23 11:20:00,37.49,37.49,37.43,37.45,122600.0,25.9047,25.9047,25.8632,25.877,122600.0
2009-07-23 11:30:00,37.45,37.45,37.34,37.34,139400.0,25.877,25.877,25.801,25.801,139400.0
2009-07-23 11:40:00,37.35,37.38,37.28,37.34,120000.0,25.8079,25.8287,25.7596,25.801,120000.0
2009-07-23 11:50:00,37.33,37.35,37.3,37.31,59200.0,25.7941,25.8079,25.7734,25.7803,59200.0
2009-07-23 12:00:00,37.32,37.37,37.3,37.33,108200.0,25.7872,25.8218,25.7734,25.7941,108200.0
2009-07-23 12:10:00,37.33,37.43,37.31,37.43,110600.0,25.7941,25.8632,25.7803,25.8632,110600.0
2009-07-23 12:20:00,37.42,37.49,37.41,37.49,112600.0,25.8563,25.9047,25.8494,25.9047,112600.0
2009-07-23 12:30:00,37.49,37.49,37.46,37.46,59600.0,25.9047,25.9047,25.8839,25.8839,59600.0
2009-07-23 12:40:00,37.46,37.56,37.46,37.56,130800.0,25.8839,25.953,25.8839,25.953,130800.0
2009-07-23 12:50:00,37.55,37.62,37.54,37.56,99200.0,25.9461,25.9945,25.9392,25.953,99200.0
2009-07-23 13:00:00,37.56,37.62,37.55,37.61,71000.0,25.953,25.9945,25.9461,25.9876,71000.0
2009-07-23 13:10:00,37.61,37.62,37.56,37.6,71600.0,25.9876,25.9945,25.953,25.9807,71600.0
2009-07-23 13:20:00,37.6,37.63,37.58,37.63,48600.0,25.9807,26.0014,25.9669,26.0014,48600.0
2009-07-23 13:30:00,37.62,37.63,37.58,37.61,73800.0,25.9945,26.0014,25.9669,25.9876,73800.0
2009-07-23 13:40:00,37.61,37.63,37.52,37.52,62200.0,25.9876,26.0014,25.9254,25.9254,62200.0
2009-07-23 13:50:00,37.52,37.53,37.45,37.45,60200.0,25.9254,25.9323,25.877,25.877,60200.0
2009-07-23 14:00:00,37.45,37.45,37.37,37.38,201000.0,25.877,25.877,25.8218,25.8287,201000.0
2009-07-23 14:10:00,37.38,37.38,37.34,37.35,128200.0,25.8287,25.8287,25.801,25.8079,128200.0
2009-07-23 14:20:00,37.35,37.43,37.31,37.37,108000.0,25.8079,25.8632,25.7803,25.8218,108000.0
2009-07-23 14:30:00,37.38,37.42,37.33,37.35,97800.0,25.8287,25.8563,25.7941,25.8079,97800.0
2009-07-23 14:40:00,37.35,37.39,37.34,37.36,117600.0,25.8079,25.8356,25.801,25.8148,117600.0
2009-07-23 14:50:00,37.36,37.38,37.31,37.35,125800.0,25.8148,25.8287,25.7803,25.8079,125800.0
2009-07-23 15:00:00,37.35,37.44,37.34,37.35,159400.0,25.8079,25.8701,25.801,25.8079,159400.0
2009-07-23 15:10:00,37.35,37.38,37.28,37.34,164000.0,25.8079,25.8287,25.7596,25.801,164000.0
2009-07-23 15:20:00,37.34,37.37,37.3,37.35,107400.0,25.801,25.8218,25.7734,25.8079,107400.0
2009-07-23 15:30:00,37.35,37.35,37.3,37.34,114200.0,25.8079,25.8079,25.7734,25.801,114200.0
2009-07-23 15:40:00,37.34,37.35,37.23,37.23,200600.0,25.801,25.8079,25.725,25.725,200600.0
2009-07-23 15:50:00,37.23,37.27,37.18,37.27,327800.0,25.725,25.7527,25.6905,25.7527,327800.0
2009-07-24 09:30:00,37.23,37.41,37.21,37.29,102800.0,25.725,25.8494,25.7112,25.7665,102800.0
2009-07-24 09:40:00,37.29,37.42,37.22,37.23,103000.0,25.7665,25.8563,25.7181,25.725,103000.0
2009-07-24 09:50:00,37.23,37.34,37.23,37.27,66000.0,25.725,25.801,25.725,25.7527,66000.0
2009-07-24 10:00:00,37.27,37.3,37.21,37.23,97600.0,25.7527,25.7734,25.7112,25.725,97600.0
2009-07-24 10:10:00,37.23,37.37,37.23,37.35,88800.0,25.725,25.8218,25.725,25.8079,88800.0
2009-07-24 10:20:00,37.35,37.62,37.35,37.61,339000.0,25.8079,25.9945,25.8079,25.9876,339000.0
2009-07-24 10:30:00,37.61,37.61,37.46,37.48,148600.0,25.9876,25.9876,25.8839,25.8978,148600.0
2009-07-24 10:40:00,37.47,37.49,37.43,37.48,67000.0,25.8908,25.9047,25.8632,25.8978,67000.0
2009-07-24 10:50:00,37.48,37.48,37.31,37.42,82000.0,25.8978,25.8978,25.7803,25.8563,82000.0
2009-07-24 11:00:00,37.42,37.42,37.24,37.27,107200.0,25.8563,25.8563,25.7319,25.7527,107200.0
2009-07-24 11:10:00,37.27,37.38,37.26,37.35,68400.0,25.7527,25.8287,25.7457,25.8079,68400.0
2009-07-24 11:20:00,37.35,37.38,37.24,37.3,107800.0,25.8079,25.8287,25.7319,25.7734,107800.0
2009-07-24 11:30:00,37.31,37.38,37.31,37.32,86600.0,25.7803,25.8287,25.7803,25.7872,86600.0
2009-07-24 11:40:00,37.32,37.38,37.3,37.35,97600.0,25.7872,25.8287,25.7734,25.8079,97600.0
2009-07-24 11:50:00,37.35,37.44,37.34,37.43,40600.0,25.8079,25.8701,25.801,25.8632,40600.0
2009-07-24 12:00:00,37.43,37.43,37.34,37.38,58600.0,25.8632,25.8632,25.801,25.8287,58600.0
2009-07-24 12:10:00,37.38,37.38,37.32,37.34,43000.0,25.8287,25.8287,25.7872,25.801,43000.0
2009-07-24 12:20:00,37.34,37.41,37.34,37.4,47200.0,25.801,25.8494,25.801,25.8425,47200.0
2009-07-24 12:30:00,37.39,37.39,37.33,37.35,50200.0,25.8356,25.8356,25.7941,25.8079,50200.0
2009-07-24 12:40:00,37.35,37.4,37.35,37.38,41600.0,25.8079,25.8425,25.8079,25.8287,41600.0
2009-07-24 12:50:00,37.38,37.38,37.31,37.35,31000.0,25.8287,25.8287,25.7803,25.8079,31000.0
2009-07-24 13:00:00,37.35,37.35,37.31,37.35,45800.0,25.8079,25.8079,25.7803,25.8079,45800.0
2009-07-24 13:10:00,37.35,37.37,37.33,37.37,41200.0,25.8079,25.8218,25.7941,25.8218,41200.0
2009-07-24 13:20:00,37.37,37.39,37.33,37.36,35600.0,25.8218,25.8356,25.7941,25.8148,35600.0
2009-07-24 13:30:00,37.37,37.5,37.37,37.5,50400.0,25.8218,25.9116,25.8218,25.9116,50400.0
2009-07-24 13:40:00,37.49,37.49,37.44,37.46,43600.0,25.9047,25.9047,25.8701,25.8839,43600.0
2009-07-24 13:50:00,37.46,37.48,37.42,37.43,39600.0,25.8839,25.8978,25.8563,25.8632,39600.0
2009-07-24 14:00:00,37.43,37.49,37.42,37.46,66800.0,25.8632,25.9047,25.8563,25.8839,66800.0
2009-07-24 14:10:00,37.46,37.49,37.42,37.42,51200.0,25.8839,25.9047,25.8563,25.8563,51200.0
2009-07-24 14:20:00,37.42,37.44,37.38,37.43,26800.0,25.8563,25.8701,25.8287,25.8632,26800.0
2009-07-24 14:30:00,37.43,37.47,37.41,37.41,46600.0,25.8632,25.8908,25.8494,25.8494,46600.0
2009-07-24 14:40:00,37.41,37.49,37.41,37.47,40800.0,25.8494,25.9047,25.8494,25.8908,40800.0
2009-07-24 14:50:00,37.47,37.47,37.38,37.45,54200.0,25.8908,25.8908,25.8287,25.877,54200.0
2009-07-24 15:00:00,37.45,37.46,37.41,37.43,86800.0,25.877,25.8839,25.8494,25.8632,86800.0
2009-07-24 15:10:00,37.42,37.47,37.42,37.44,68600.0,25.8563,25.8908,25.8563,25.8701,68600.0
2009-07-24 15:20:00,37.44,37.56,37.44,37.55,133200.0,25.8701,25.953,25.8701,25.9461,133200.0
2009-07-24 15:30:00,37.55,37.55,37.39,37.4,211200.0,25.9461,25.9461,25.8356,25.8425,211200.0
2009-07-24 15:40:00,37.4,37.61,37.4,37.59,495400.0,25.8425,25.9876,25.8425,25.9738,495400.0
2009-07-24 15:50:00,37.58,37.62,37.53,37.55,386000.0,25.9669,25.9945,25.9323,25.9461,386000.0
2009-07-27 09:30:00,37.62,37.62,37.35,37.46,155200.0,25.9945,25.9945,25.8079,25.8839,155200.0
2009-07-27 09:40:00,37.45,37.54,37.41,37.45,381400.0,25.877,25.9392,25.8494,25.877,381400.0
2009-07-27 09:50:00,37.46,37.54,37.41,37.51,76600.0,25.8839,25.9392,25.8494,25.9185,76600.0
2009-07-27 10:00:00,37.52,37.63,37.44,37.44,102000.0,25.9254,26.0014,25.8701,25.8701,102000.0
2009-07-27 10:10:00,37.44,37.47,37.31,37.32,66800.0,25.8701,25.8908,25.7803,25.7872,66800.0
2009-07-27 10:20:00,37.31,37.47,37.31,37.43,111400.0,25.7803,25.8908,25.7803,25.8632,111400.0
2009-07-27 10:30:00,37.43,37.45,37.38,37.39,69000.0,25.8632,25.877,25.8287,25.8356,69000.0
2009-07-27 10:40:00,37.39,37.42,37.38,37.41,47800.0,25.8356,25.8563,25.8287,25.8494,47800.0
2009-07-27 10:50:00,37.41,37.45,37.37,37.45,78600.0,25.8494,25.877,25.8218,25.877,78600.0
2009-07-27 11:00:00,37.45,37.45,37.41,37.44,70600.0,25.877,25.877,25.8494,25.8701,70600.0
2009-07-27 11:10:00,37.43,37.45,37.41,37.44,63400.0,25.8632,25.877,25.8494,25.8701,63400.0
2009-07-27 11:20:00,37.44,37.48,37.43,37.46,65800.0,25.8701,25.8978,25.8632,25.8839,65800.0
2009-07-27 11:30:00,37.47,37.49,37.38,37.38,58000.0,25.8908,25.9047,25.8287,25.8287,58000.0
2009-07-27 11:40:00,37.38,37.44,37.38,37.43,48600.0,25.8287,25.8701,25.8287,25.8632,48600.0
2009-07-27 11:50:00,37.43,37.43,37.38,37.38,31600.0,25.8632,25.8632,25.8287,25.8287,31600.0
2009-07-27 12:00:00,37.38,37.4,37.36,37.38,67200.0,25.8287,25.8425,25.8148,25.8287,67200.0
2009-07-27 12:10:00,37.38,37.43,37.38,37.42,28200.0,25.8287,25.8632,25.8287,25.8563,28200.0
2009-07-27 12:20:00,37.42,37.47,37.39,37.44,33000.0,25.8563,25.8908,25.8356,25.8701,33000.0
2009-07-27 12:30:00,37.46,37.46,37.37,37.38,38200.0,25.8839,25.8839,25.8218,25.8287,38200.0
2009-07-27 12:40:00,37.38,37.38,37.35,37.36,42800.0,25.8287,25.8287,25.8079,25.8148,42800.0
2009-07-27 12:50:00,37.35,37.44,37.35,37.41,25800.0,25.8079,25.8701,25.8079,25.8494,25800.0
2009-07-27 13:00:00,37.4,37.43,37.38,37.43,65800.0,25.8425,25.8632,25.8287,25.8632,65800.0
2009-07-27 13:10:00,37.43,37.48,37.42,37.45,57000.0,25.8632,25.8978,25.8563,25.877,57000.0
2009-07-27 13:20:00,37.45,37.46,37.35,37.38,82600.0,25.877,25.8839,25.8079,25.8287,82600.0
2009-07-27 13:30:00,37.38,37.43,37.37,37.38,57600.0,25.8287,25.8632,25.8218,25.8287,57600.0
2009-07-27 13:40:00,37.37,37.45,37.37,37.45,38600.0,25.8218,25.877,25.8218,25.877,38600.0
2009-07-27 13:50:00,37.45,37.45,37.42,37.45,76600.0,25.877,25.877,25.8563,25.877,76600.0
2009-07-27 14:00:00,37.45,37.45,37.42,37.43,30800.0,25.877,25.877,25.8563,25.8632,30800.0
2009-07-27 14:10:00,37.43,37.46,37.43,37.45,72200.0,25.8632,25.8839,25.8632,25.877,72200.0
2009-07-27 14:20:00,37.45,37.45,37.43,37.45,35000.0,25.877,25.877,25.8632,25.877,35000.0
2009-07-27 14:30:00,37.45,37.46,37.45,37.45,85800.0,25.877,25.8839,25.877,25.877,85800.0
2009-07-27 14:40:00,37.45,37.46,37.44,37.45,110600.0,25.877,25.8839,25.8701,25.877,110600.0
2009-07-27 14:50:00,37.45,37.46,37.45,37.46,41800.0,25.877,25.8839,25.877,25.8839,41800.0
2009-07-27 15:00:00,37.45,37.49,37.43,37.44,224000.0,25.877,25.9047,25.8632,25.8701,224000.0
2009-07-27 15:10:00,37.45,37.46,37.42,37.43,120400.0,25.877,25.8839,25.8563,25.8632,120400.0
2009-07-27 15:20:00,37.44,37.51,37.43,37.5,84400.0,25.8701,25.9185,25.8632,25.9116,84400.0
2009-07-27 15:30:00,37.49,37.51,37.41,37.41,185000.0,25.9047,25.9185,25.8494,25.8494,185000.0
2009-07-27 15:40:00,37.41,37.43,37.34,37.37,112800.0,25.8494,25.8632,25.801,25.8218,112800.0
2009-07-27 15:50:00,37.37,37.54,37.36,37.54,463400.0,25.8218,25.9392,25.8148,25.9392,463400.0
2009-07-28 09:30:00,37.42,37.74,37.42,37.71,147400.0,25.8563,26.0774,25.8563,26.0567,147400.0
2009-07-28 09:40:00,37.71,37.72,37.55,37.67,118400.0,26.0567,26.0636,25.9461,26.029,118400.0
2009-07-28 09:50:00,37.68,37.7,37.58,37.7,91600.0,26.036,26.0498,25.9669,26.0498,91600.0
2009-07-28 10:00:00,37.69,37.69,37.47,37.58,137000.0,26.0429,26.0429,25.8908,25.9669,137000.0
2009-07-28 10:10:00,37.59,37.62,37.44,37.51,130400.0,25.9738,25.9945,25.8701,25.9185,130400.0
2009-07-28 10:20:00,37.51,37.71,37.51,37.7,114200.0,25.9185,26.0567,25.9185,26.0498,114200.0
2009-07-28 10:30:00,37.71,37.73,37.62,37.65,50200.0,26.0567,26.0705,25.9945,26.0152,50200.0
2009-07-28 10:40:00,37.64,37.72,37.6,37.68,60800.0,26.0083,26.0636,25.9807,26.036,60800.0
2009-07-28 10:50:00,37.67,37.68,37.55,37.57,116400.0,26.029,26.036,25.9461,25.9599,116400.0
2009-07-28 11:00:00,37.57,37.58,37.51,37.55,56000.0,25.9599,25.9669,25.9185,25.9461,56000.0
2009-07-28 11:10:00,37.54,37.61,37.54,37.6,79400.0,25.9392,25.9876,25.9392,25.9807,79400.0
2009-07-28 11:20:00,37.6,37.62,37.54,37.56,116200.0,25.9807,25.9945,25.9392,25.953,116200.0
2009-07-28 11:30:00,37.56,37.59,37.53,37.59,76000.0,25.953,25.9738,25.9323,25.9738,76000.0
2009-07-28 11:40:00,37.59,37.63,37.55,37.6,39800.0,25.9738,26.0014,25.9461,25.9807,39800.0
2009-07-28 11:50:00,37.6,37.62,37.57,37.59,92000.0,25.9807,25.9945,25.9599,25.9738,92000.0
2009-07-28 12:00:00,37.6,37.63,37.56,37.62,182600.0,25.9807,26.0014,25.953,25.9945,182600.0
2009-07-28 12:10:00,37.62,37.66,37.58,37.6,78800.0,25.9945,26.0221,25.9669,25.9807,78800.0
2009-07-28 12:20:00,37.6,37.61,37.56,37.58,22000.0,25.9807,25.9876,25.953,25.9669,22000.0
2009-07-28 12:30:00,37.57,37.62,37.56,37.56,97000.0,25.9599,25.9945,25.953,25.953,97000.0
2009-07-28 12:40:00,37.57,37.6,37.5,37.51,105200.0,25.9599,25.9807,25.9116,25.9185,105200.0
2009-07-28 12:50:00,37.5,37.6,37.5,37.6,127000.0,25.9116,25.9807,25.9116,25.9807,127000.0
2009-07-28 13:00:00,37.6,37.6,37.51,37.56,53200.0,25.9807,25.9807,25.9185,25.953,53200.0
2009-07-28 13:10:00,37.56,37.68,37.56,37.65,102000.0,25.953,26.036,25.953,26.0152,102000.0
2009-07-28 13:20:00,37.64,37.68,37.6,37.6,71000.0,26.0083,26.036,25.9807,25.9807,71000.0
2009-07-28 13:30:00,37.6,37.62,37.56,37.6,68000.0,25.9807,25.9945,25.953,25.9807,68000.0
2009-07-28 13:40:00,37.6,37.66,37.59,37.66,85000.0,25.9807,26.0221,25.9738,26.0221,85000.0
2009-07-28 13:50:00,37.66,37.7,37.61,37.66,59600.0,26.0221,26.0498,25.9876,26.0221,59600.0
2009-07-28 14:00:00,37.66,37.66,37.59,37.65,44000.0,26.0221,26.0221,25.9738,26.0152,44000.0
2009-07-28 14:10:00,37.65,37.67,37.61,37.63,50600.0,26.0152,26.029,25.9876,26.0014,50600.0
2009-07-28 14:20:00,37.63,37.67,37.63,37.63,48600.0,26.0014,26.029,26.0014,26.0014,48600.0
2009-07-28 14:30:00,37.63,37.74,37.63,37.71,87000.0,26.0014,26.0774,26.0014,26.0567,87000.0
2009-07-28 14:40:00,37.71,37.74,37.67,37.73,63400.0,26.0567,26.0774,26.029,26.0705,63400.0
2009-07-28 14:50:00,37.73,37.73,37.62,37.63,51800.0,26.0705,26.0705,25.9945,26.0014,51800.0
2009-07-28 15:00:00,37.63,37.65,37.6,37.61,68600.0,26.0014,26.0152,25.9807,25.9876,68600.0
2009-07-28 15:10:00,37.62,37.67,37.59,37.6,82400.0,25.9945,26.029,25.9738,25.9807,82400.0
2009-07-28 15:20:00,37.6,37.67,37.58,37.66,100400.0,25.9807,26.029,25.9669,26.0221,100400.0
2009-07-28 15:30:00,37.66,37.68,37.6,37.63,115600.0,26.0221,26.036,25.9807,26.0014,115600.0
2009-07-28 15:40:00,37.62,37.73,37.6,37.69,184400.0,25.9945,26.0705,25.9807,26.0429,184400.0
2009-07-28 15:50:00,37.69,37.71,37.61,37.7,200600.0,26.0429,26.0567,25.9876,26.0498,200600.0
2009-07-29 09:30:00,37.45,37.7,37.35,37.7,210400.0,25.877,26.0498,25.8079,26.0498,210400.0
2009-07-29 09:40:00,37.68,37.75,37.63,37.73,137600.0,26.036,26.0843,26.0014,26.0705,137600.0
2009-07-29 09:50:00,37.73,37.84,37.68,37.82,245800.0,26.0705,26.1465,26.036,26.1327,245800.0
2009-07-29 10:00:00,37.82,37.91,37.81,37.82,190800.0,26.1327,26.1949,26.1258,26.1327,190800.0
2009-07-29 10:10:00,37.82,37.87,37.74,37.75,140800.0,26.1327,26.1672,26.0774,26.0843,140800.0
2009-07-29 10:20:00,37.76,37.77,37.66,37.68,82000.0,26.0912,26.0981,26.0221,26.036,82000.0
2009-07-29 10:30:00,37.67,37.77,37.64,37.7,123000.0,26.029,26.0981,26.0083,26.0498,123000.0
2009-07-29 10:40:00,37.7,37.73,37.62,37.73,82600.0,26.0498,26.0705,25.9945,26.0705,82600.0
2009-07-29 10:50:00,37.73,37.77,37.66,37.71,96800.0,26.0705,26.0981,26.0221,26.0567,96800.0
2009-07-29 11:00:00,37.7,37.78,37.7,37.78,54000.0,26.0498,26.1051,26.0498,26.1051,54000.0
2009-07-29 11:10:00,37.77,37.79,37.59,37.61,121800.0,26.0981,26.112,25.9738,25.9876,121800.0
2009-07-29 11:20:00,37.61,37.63,37.52,37.57,159200.0,25.9876,26.0014,25.9254,25.9599,159200.0
2009-07-29 11:30:00,37.57,37.63,37.57,37.59,79800.0,25.9599,26.0014,25.9599,25.9738,79800.0
2009-07-29 11:40:00,37.58,37.67,37.55,37.66,113600.0,25.9669,26.029,25.9461,26.0221,113600.0
2009-07-29 11:50:00,37.66,37.79,37.66,37.77,99600.0,26.0221,26.112,26.0221,26.0981,99600.0
2009-07-29 12:00:00,37.77,37.81,37.77,37.77,72600.0,26.0981,26.1258,26.0981,26.0981,72600.0
2009-07-29 12:10:00,37.77,37.79,37.73,37.74,70800.0,26.0981,26.112,26.0705,26.0774,70800.0
2009-07-29 12:20:00,37.74,37.74,37.67,37.67,74800.0,26.0774,26.0774,26.029,26.029,74800.0
2009-07-29 12:30:00,37.67,37.77,37.67,37.77,51400.0,26.029,26.0981,26.029,26.0981,51400.0
2009-07-29 12:40:00,37.77,37.87,37.75,37.85,117200.0,26.0981,26.1672,26.0843,26.1534,117200.0
2009-07-29 12:50:00,37.87,37.91,37.83,37.87,129800.0,26.1672,26.1949,26.1396,26.1672,129800.0
2009-07-29 13:00:00,37.86,37.88,37.76,37.86,141600.0,26.1603,26.1741,26.0912,26.1603,141600.0
2009-07-29 13:10:00,37.85,37.91,37.85,37.9,110600.0,26.1534,26.1949,26.1534,26.188,110600.0
2009-07-29 13:20:00,37.9,37.9,37.84,37.88,71800.0,26.188,26.188,26.1465,26.1741,71800.0
2009-07-29 13:30:00,37.88,37.93,37.85,37.93,71200.0,26.1741,26.2087,26.1534,26.2087,71200.0
2009-07-29 13:40:00,37.93,38.0,37.93,37.99,124800.0,26.2087,26.2571,26.2087,26.2502,124800.0
2009-07-29 13:50:00,37.99,37.99,37.91,37.94,77000.0,26.2502,26.2502,26.1949,26.2156,77000.0
2009-07-29 14:00:00,37.94,37.95,37.88,37.93,87400.0,26.2156,26.2225,26.1741,26.2087,87400.0
2009-07-29 14:10:00,37.93,37.97,37.92,37.94,128600.0,26.2087,26.2363,26.2018,26.2156,128600.0
2009-07-29 14:20:00,37.94,37.96,37.89,37.95,125000.0,26.2156,26.2294,26.1811,26.2225,125000.0
2009-07-29 14:30:00,37.95,37.96,37.93,37.94,63600.0,26.2225,26.2294,26.2087,26.2156,63600.0
2009-07-29 14:40:00,37.93,37.94,37.82,37.83,58000.0,26.2087,26.2156,26.1327,26.1396,58000.0
2009-07-29 14:50:00,37.82,37.87,37.8,37.85,128400.0,26.1327,26.1672,26.1189,26.1534,128400.0
2009-07-29 15:00:00,37.85,37.87,37.81,37.82,112400.0,26.1534,26.1672,26.1258,26.1327,112400.0
2009-07-29 15:10:00,37.82,37.87,37.82,37.84,85000.0,26.1327,26.1672,26.1327,26.1465,85000.0
2009-07-29 15:20:00,37.84,37.92,37.84,37.92,73400.0,26.1465,26.2018,26.1465,26.2018,73400.0
2009-07-29 15:30:00,37.92,37.93,37.85,37.9,172600.0,26.2018,26.2087,26.1534,26.188,172600.0
2009-07-29 15:40:00,37.9,38.0,37.87,37.93,194600.0,26.188,26.2571,26.1672,26.2087,194600.0
2009-07-29 15:50:00,37.93,37.97,37.88,37.94,277400.0,26.2087,26.2363,26.1741,26.2156,277400.0
2009-07-30 09:30:00,37.1,37.15,36.8,36.91,1643400.0,25.6352,25.6697,25.4279,25.5039,1643400.0
2009-07-30 09:40:00,36.87,36.95,35.95,36.32,2403400.0,25.4763,25.5315,24.8406,25.0962,2403400.0
2009-07-30 09:50:00,36.32,36.48,36.18,36.23,1077000.0,25.0962,25.2068,24.9995,25.034,1077000.0
2009-07-30 10:00:00,36.23,36.54,36.17,36.51,847000.0,25.034,25.2482,24.9926,25.2275,847000.0
2009-07-30 10:10:00,36.51,36.54,36.34,36.4,437400.0,25.2275,25.2482,25.11,25.1515,437400.0
2009-07-30 10:20:00,36.4,36.54,36.38,36.52,327400.0,25.1515,25.2482,25.1377,25.2344,327400.0
2009-07-30 10:30:00,36.52,36.56,36.49,36.55,339800.0,25.2344,25.2621,25.2137,25.2552,339800.0
2009-07-30 10:40:00,36.54,36.62,36.54,36.55,279200.0,25.2482,25.3035,25.2482,25.2552,279200.0
2009-07-30 10:50:00,36.56,36.6,36.47,36.57,465600.0,25.2621,25.2897,25.1999,25.269,465600.0
2009-07-30 11:00:00,36.57,36.58,36.41,36.42,368000.0,25.269,25.2759,25.1584,25.1653,368000.0
2009-07-30 11:10:00,36.42,36.48,36.39,36.45,322800.0,25.1653,25.2068,25.1446,25.1861,322800.0
2009-07-30 11:20:00,36.45,36.49,36.42,36.45,255800.0,25.1861,25.2137,25.1653,25.1861,255800.0
2009-07-30 11:30:00,36.45,36.48,36.3,36.31,379400.0,25.1861,25.2068,25.0824,25.0893,379400.0
2009-07-30 11:40:00,36.31,36.45,36.27,36.38,306000.0,25.0893,25.1861,25.0617,25.1377,306000.0
2009-07-30 11:50:00,36.38,36.42,36.34,36.36,352200.0,25.1377,25.1653,25.11,25.1239,352200.0
2009-07-30 12:00:00,36.36,36.37,36.26,36.27,296800.0,25.1239,25.1308,25.0548,25.0617,296800.0
2009-07-30 12:10:00,36.27,36.27,36.13,36.15,500600.0,25.0617,25.0617,24.9649,24.9788,500600.0
2009-07-30 12:20:00,36.15,36.18,35.96,35.99,605400.0,24.9788,24.9995,24.8475,24.8682,605400.0
2009-07-30 12:30:00,35.99,36.02,35.87,36.0,572400.0,24.8682,24.8889,24.7853,24.8751,572400.0
2009-07-30 12:40:00,35.99,36.24,35.99,36.23,405400.0,24.8682,25.041,24.8682,25.034,405400.0
2009-07-30 12:50:00,36.24,36.27,36.02,36.17,371200.0,25.041,25.0617,24.8889,24.9926,371200.0
2009-07-30 13:00:00,36.17,36.23,36.07,36.15,591600.0,24.9926,25.034,24.9235,24.9788,591600.0
2009-07-30 13:10:00,36.15,36.16,36.04,36.1,252000.0,24.9788,24.9857,24.9028,24.9442,252000.0
2009-07-30 13:20:00,36.1,36.16,36.05,36.06,160400.0,24.9442,24.9857,24.9097,24.9166,160400.0
2009-07-30 13:30:00,36.06,36.15,36.05,36.12,263000.0,24.9166,24.9788,24.9097,24.958,263000.0
2009-07-30 13:40:00,36.12,36.15,35.98,35.99,304800.0,24.958,24.9788,24.8613,24.8682,304800.0
2009-07-30 13:50:00,36.0,36.05,35.94,35.95,330000.0,24.8751,24.9097,24.8337,24.8406,330000.0
2009-07-30 14:00:00,35.95,35.99,35.92,35.93,319600.0,24.8406,24.8682,24.8198,24.8267,319600.0
2009-07-30 14:10:00,35.93,35.94,35.85,35.87,385600.0,24.8267,24.8337,24.7715,24.7853,385600.0
2009-07-30 14:20:00,35.87,35.89,35.78,35.79,312800.0,24.7853,24.7991,24.7231,24.73,312800.0
2009-07-30 14:30:00,35.79,35.79,35.68,35.73,634200.0,24.73,24.73,24.654,24.6886,634200.0
2009-07-30 14:40:00,35.73,35.77,35.63,35.63,363200.0,24.6886,24.7162,24.6195,24.6195,363200.0
2009-07-30 14:50:00,35.64,35.67,35.55,35.6,472200.0,24.6264,24.6471,24.5642,24.5987,472200.0
2009-07-30 15:00:00,35.6,35.7,35.58,35.63,524600.0,24.5987,24.6678,24.5849,24.6195,524600.0
2009-07-30 15:10:00,35.63,35.7,35.62,35.7,378600.0,24.6195,24.6678,24.6125,24.6678,378600.0
2009-07-30 15:20:00,35.7,35.88,35.66,35.82,855800.0,24.6678,24.7922,24.6402,24.7507,855800.0
2009-07-30 15:30:00,35.83,35.91,35.73,35.77,870400.0,24.7577,24.8129,24.6886,24.7162,870400.0
2009-07-30 15:40:00,35.77,35.88,35.73,35.88,1092400.0,24.7162,24.7922,24.6886,24.7922,1092400.0
2009-07-30 15:50:00,35.88,35.98,35.87,35.88,1061400.0,24.7922,24.8613,24.7853,24.7922,1061400.0
2009-07-31 09:30:00,36.12,36.27,35.57,36.17,1068400.0,24.958,25.0617,24.578,24.9926,1068400.0
2009-07-31 09:40:00,36.18,36.26,35.89,36.23,601000.0,24.9995,25.0548,24.7991,25.034,601000.0
2009-07-31 09:50:00,36.23,36.32,36.05,36.1,479600.0,25.034,25.0962,24.9097,24.9442,479600.0
2009-07-31 10:00:00,36.1,36.2,35.94,36.02,378400.0,24.9442,25.0133,24.8337,24.8889,378400.0
2009-07-31 10:10:00,36.04,36.18,36.04,36.11,225600.0,24.9028,24.9995,24.9028,24.9511,225600.0
2009-07-31 10:20:00,36.12,36.18,36.1,36.15,107200.0,24.958,24.9995,24.9442,24.9788,107200.0
2009-07-31 10:30:00,36.15,36.23,36.13,36.22,123800.0,24.9788,25.034,24.9649,25.0271,123800.0
2009-07-31 10:40:00,36.21,36.25,36.19,36.21,97400.0,25.0202,25.0479,25.0064,25.0202,97400.0
2009-07-31 10:50:00,36.21,36.32,36.17,36.31,118600.0,25.0202,25.0962,24.9926,25.0893,118600.0
2009-07-31 11:00:00,36.33,36.33,36.2,36.21,131000.0,25.1031,25.1031,25.0133,25.0202,131000.0
2009-07-31 11:10:00,36.22,36.3,36.15,36.18,151200.0,25.0271,25.0824,24.9788,24.9995,151200.0
2009-07-31 11:20:00,36.18,36.3,36.18,36.27,103800.0,24.9995,25.0824,24.9995,25.0617,103800.0
2009-07-31 11:30:00,36.26,36.3,36.21,36.29,133800.0,25.0548,25.0824,25.0202,25.0755,133800.0
2009-07-31 11:40:00,36.3,36.31,36.22,36.26,132200.0,25.0824,25.0893,25.0271,25.0548,132200.0
2009-07-31 11:50:00,36.25,36.29,36.22,36.23,98000.0,25.0479,25.0755,25.0271,25.034,98000.0
2009-07-31 12:00:00,36.22,36.26,36.19,36.26,327800.0,25.0271,25.0548,25.0064,25.0548,327800.0
2009-07-31 12:10:00,36.26,36.26,36.12,36.24,629200.0,25.0548,25.0548,24.958,25.041,629200.0
2009-07-31 12:20:00,36.24,36.29,36.22,36.23,112600.0,25.041,25.0755,25.0271,25.034,112600.0
2009-07-31 12:30:00,36.24,36.25,36.2,36.22,113800.0,25.041,25.0479,25.0133,25.0271,113800.0
2009-07-31 12:40:00,36.22,36.27,36.21,36.26,86600.0,25.0271,25.0617,25.0202,25.0548,86600.0
2009-07-31 12:50:00,36.27,36.29,36.25,36.28,65000.0,25.0617,25.0755,25.0479,25.0686,65000.0
2009-07-31 13:00:00,36.29,36.36,36.27,36.36,311400.0,25.0755,25.1239,25.0617,25.1239,311400.0
2009-07-31 13:10:00,36.35,36.39,36.35,36.35,138200.0,25.117,25.1446,25.117,25.117,138200.0
2009-07-31 13:20:00,36.35,36.46,36.35,36.46,220600.0,25.117,25.193,25.117,25.193,220600.0
2009-07-31 13:30:00,36.46,36.52,36.4,36.4,207800.0,25.193,25.2344,25.1515,25.1515,207800.0
2009-07-31 13:40:00,36.4,36.42,36.35,36.35,160000.0,25.1515,25.1653,25.117,25.117,160000.0
2009-07-31 13:50:00,36.35,36.36,36.29,36.3,160400.0,25.117,25.1239,25.0755,25.0824,160400.0
2009-07-31 14:00:00,36.3,36.33,36.23,36.27,123800.0,25.0824,25.1031,25.034,25.0617,123800.0
2009-07-31 14:10:00,36.28,36.43,36.27,36.39,199600.0,25.0686,25.1722,25.0617,25.1446,199600.0
2009-07-31 14:20:00,36.4,36.43,36.38,36.39,125800.0,25.1515,25.1722,25.1377,25.1446,125800.0
2009-07-31 14:30:00,36.4,36.4,36.38,36.39,183800.0,25.1515,25.1515,25.1377,25.1446,183800.0
2009-07-31 14:40:00,36.4,36.4,36.35,36.36,142600.0,25.1515,25.1515,25.117,25.1239,142600.0
2009-07-31 14:50:00,36.35,36.39,36.3,36.3,97800.0,25.117,25.1446,25.0824,25.0824,97800.0
2009-07-31 15:00:00,36.29,36.33,36.27,36.31,250200.0,25.0755,25.1031,25.0617,25.0893,250200.0
2009-07-31 15:10:00,36.3,36.34,36.27,36.33,217600.0,25.0824,25.11,25.0617,25.1031,217600.0
2009-07-31 15:20:00,36.32,36.4,36.3,36.35,202400.0,25.0962,25.1515,25.0824,25.117,202400.0
2009-07-31 15:30:00,36.36,36.38,36.28,36.31,275400.0,25.1239,25.1377,25.0686,25.0893,275400.0
2009-07-31 15:40:00,36.31,36.31,36.24,36.25,418400.0,25.0893,25.0893,25.041,25.0479,418400.0
2009-07-31 15:50:00,36.25,36.28,36.24,36.25,593000.0,25.0479,25.0686,25.041,25.0479,593000.0
2009-08-03 09:30:00,36.32,36.32,35.75,35.83,662800.0,25.0962,25.0962,24.7024,24.7577,662800.0
2009-08-03 09:40:00,35.82,35.94,35.76,35.83,302800.0,24.7507,24.8337,24.7093,24.7577,302800.0
2009-08-03 09:50:00,35.83,35.98,35.77,35.85,430800.0,24.7577,24.8613,24.7162,24.7715,430800.0
2009-08-03 10:00:00,35.85,35.94,35.75,35.75,587600.0,24.7715,24.8337,24.7024,24.7024,587600.0
2009-08-03 10:10:00,35.75,35.92,35.72,35.87,393800.0,24.7024,24.8198,24.6816,24.7853,393800.0
2009-08-03 10:20:00,35.85,35.95,35.79,35.82,380800.0,24.7715,24.8406,24.73,24.7507,380800.0
2009-08-03 10:30:00,35.82,35.94,35.8,35.88,255800.0,24.7507,24.8337,24.7369,24.7922,255800.0
2009-08-03 10:40:00,35.88,35.9,35.83,35.84,158800.0,24.7922,24.806,24.7577,24.7646,158800.0
2009-08-03 10:50:00,35.85,35.87,35.76,35.78,133600.0,24.7715,24.7853,24.7093,24.7231,133600.0
2009-08-03 11:00:00,35.77,35.85,35.76,35.85,172800.0,24.7162,24.7715,24.7093,24.7715,172800.0
2009-08-03 11:10:00,35.85,35.85,35.76,35.77,110200.0,24.7715,24.7715,24.7093,24.7162,110200.0
2009-08-03 11:20:00,35.79,35.88,35.78,35.82,144200.0,24.73,24.7922,24.7231,24.7507,144200.0
2009-08-03 11:30:00,35.82,35.86,35.8,35.85,103800.0,24.7507,24.7784,24.7369,24.7715,103800.0
2009-08-03 11:40:00,35.85,35.88,35.82,35.85,136600.0,24.7715,24.7922,24.7507,24.7715,136600.0
2009-08-03 11:50:00,35.85,35.86,35.84,35.85,80800.0,24.7715,24.7784,24.7646,24.7715,80800.0
2009-08-03 12:00:00,35.85,35.88,35.82,35.82,151000.0,24.7715,24.7922,24.7507,24.7507,151000.0
2009-08-03 12:10:00,35.82,35.82,35.78,35.79,341400.0,24.7507,24.7507,24.7231,24.73,341400.0
2009-08-03 12:20:00,35.79,35.85,35.77,35.84,199200.0,24.73,24.7715,24.7162,24.7646,199200.0
2009-08-03 12:30:00,35.85,35.88,35.84,35.87,245800.0,24.7715,24.7922,24.7646,24.7853,245800.0
2009-08-03 12:40:00,35.87,35.88,35.85,35.87,65000.0,24.7853,24.7922,24.7715,24.7853,65000.0
2009-08-03 12:50:00,35.87,35.97,35.87,35.96,127800.0,24.7853,24.8544,24.7853,24.8475,127800.0
2009-08-03 13:00:00,35.97,35.99,35.94,35.96,73000.0,24.8544,24.8682,24.8337,24.8475,73000.0
2009-08-03 13:10:00,35.97,35.97,35.87,35.91,112000.0,24.8544,24.8544,24.7853,24.8129,112000.0
2009-08-03 13:20:00,35.92,35.94,35.88,35.88,110800.0,24.8198,24.8337,24.7922,24.7922,110800.0
2009-08-03 13:30:00,35.88,35.95,35.88,35.94,200600.0,24.7922,24.8406,24.7922,24.8337,200600.0
2009-08-03 13:40:00,35.94,36.01,35.89,35.93,276600.0,24.8337,24.882,24.7991,24.8267,276600.0
2009-08-03 13:50:00,35.93,35.99,35.93,35.98,167200.0,24.8267,24.8682,24.8267,24.8613,167200.0
2009-08-03 14:00:00,35.98,36.02,35.98,36.0,231200.0,24.8613,24.8889,24.8613,24.8751,231200.0
2009-08-03 14:10:00,36.0,36.04,35.99,36.02,111600.0,24.8751,24.9028,24.8682,24.8889,111600.0
2009-08-03 14:20:00,36.02,36.07,36.02,36.05,172200.0,24.8889,24.9235,24.8889,24.9097,172200.0
2009-08-03 14:30:00,36.05,36.06,35.95,35.95,145200.0,24.9097,24.9166,24.8406,24.8406,145200.0
2009-08-03 14:40:00,35.95,36.02,35.95,35.99,159400.0,24.8406,24.8889,24.8406,24.8682,159400.0
2009-08-03 14:50:00,35.99,36.01,35.94,35.94,152000.0,24.8682,24.882,24.8337,24.8337,152000.0
2009-08-03 15:00:00,35.94,35.98,35.93,35.97,259000.0,24.8337,24.8613,24.8267,24.8544,259000.0
2009-08-03 15:10:00,35.97,36.02,35.97,36.0,137000.0,24.8544,24.8889,24.8544,24.8751,137000.0
2009-08-03 15:20:00,36.0,36.02,35.99,35.99,150000.0,24.8751,24.8889,24.8682,24.8682,150000.0
2009-08-03 15:30:00,35.99,35.99,35.91,35.93,232000.0,24.8682,24.8682,24.8129,24.8267,232000.0
2009-08-03 15:40:00,35.93,36.01,35.9,36.0,372600.0,24.8267,24.882,24.806,24.8751,372600.0
2009-08-03 15:50:00,36.0,36.06,36.0,36.04,471800.0,24.8751,24.9166,24.8751,24.9028,471800.0
2009-08-04 09:30:00,36.05,36.32,35.99,36.26,213400.0,24.9097,25.0962,24.8682,25.0548,213400.0
2009-08-04 09:40:00,36.26,36.35,36.26,36.31,134400.0,25.0548,25.117,25.0548,25.0893,134400.0
2009-08-04 09:50:00,36.3,36.31,36.19,36.29,93400.0,25.0824,25.0893,25.0064,25.0755,93400.0
2009-08-04 10:00:00,36.29,36.34,36.13,36.15,198600.0,25.0755,25.11,24.9649,24.9788,198600.0
2009-08-04 10:10:00,36.13,36.23,36.13,36.13,94000.0,24.9649,25.034,24.9649,24.9649,94000.0
2009-08-04 10:20:00,36.13,36.13,36.0,36.02,142000.0,24.9649,24.9649,24.8751,24.8889,142000.0
2009-08-04 10:30:00,36.02,36.06,36.0,36.04,159000.0,24.8889,24.9166,24.8751,24.9028,159000.0
2009-08-04 10:40:00,36.05,36.12,36.04,36.1,99800.0,24.9097,24.958,24.9028,24.9442,99800.0
2009-08-04 10:50:00,36.1,36.13,36.08,36.1,115600.0,24.9442,24.9649,24.9304,24.9442,115600.0
2009-08-04 11:00:00,36.09,36.13,36.07,36.13,195200.0,24.9373,24.9649,24.9235,24.9649,195200.0
2009-08-04 11:10:00,36.13,36.15,36.07,36.1,171000.0,24.9649,24.9788,24.9235,24.9442,171000.0
2009-08-04 11:20:00,36.1,36.12,36.03,36.05,105600.0,24.9442,24.958,24.8958,24.9097,105600.0
2009-08-04 11:30:00,36.06,36.18,36.05,36.17,136200.0,24.9166,24.9995,24.9097,24.9926,136200.0
2009-08-04 11:40:00,36.17,36.19,36.13,36.15,123600.0,24.9926,25.0064,24.9649,24.9788,123600.0
2009-08-04 11:50:00,36.14,36.16,36.08,36.15,79800.0,24.9719,24.9857,24.9304,24.9788,79800.0
2009-08-04 12:00:00,36.15,36.15,36.1,36.1,108200.0,24.9788,24.9788,24.9442,24.9442,108200.0
2009-08-04 12:10:00,36.1,36.15,36.09,36.11,183200.0,24.9442,24.9788,24.9373,24.9511,183200.0
2009-08-04 12:20:00,36.1,36.13,36.08,36.11,77200.0,24.9442,24.9649,24.9304,24.9511,77200.0
2009-08-04 12:30:00,36.1,36.18,36.1,36.16,274200.0,24.9442,24.9995,24.9442,24.9857,274200.0
2009-08-04 12:40:00,36.15,36.2,36.15,36.19,58600.0,24.9788,25.0133,24.9788,25.0064,58600.0
2009-08-04 12:50:00,36.19,36.21,36.13,36.19,111800.0,25.0064,25.0202,24.9649,25.0064,111800.0
2009-08-04 13:00:00,36.19,36.22,36.1,36.13,166600.0,25.0064,25.0271,24.9442,24.9649,166600.0
2009-08-04 13:10:00,36.13,36.14,36.09,36.12,85800.0,24.9649,24.9719,24.9373,24.958,85800.0
2009-08-04 13:20:00,36.11,36.16,36.11,36.15,55400.0,24.9511,24.9857,24.9511,24.9788,55400.0
2009-08-04 13:30:00,36.15,36.16,36.12,36.12,115800.0,24.9788,24.9857,24.958,24.958,115800.0
2009-08-04 13:40:00,36.12,36.13,36.07,36.09,168400.0,24.958,24.9649,24.9235,24.9373,168400.0
2009-08-04 13:50:00,36.1,36.13,36.08,36.1,96400.0,24.9442,24.9649,24.9304,24.9442,96400.0
2009-08-04 14:00:00,36.1,36.11,36.06,36.07,107600.0,24.9442,24.9511,24.9166,24.9235,107600.0
2009-08-04 14:10:00,36.06,36.11,36.03,36.06,130000.0,24.9166,24.9511,24.8958,24.9166,130000.0
2009-08-04 14:20:00,36.06,36.09,36.04,36.06,74400.0,24.9166,24.9373,24.9028,24.9166,74400.0
2009-08-04 14:30:00,36.05,36.07,36.02,36.07,104000.0,24.9097,24.9235,24.8889,24.9235,104000.0
2009-08-04 14:40:00,36.07,36.1,36.04,36.05,107600.0,24.9235,24.9442,24.9028,24.9097,107600.0
2009-08-04 14:50:00,36.04,36.05,36.0,36.04,134000.0,24.9028,24.9097,24.8751,24.9028,134000.0
2009-08-04 15:00:00,36.04,36.11,36.02,36.11,181200.0,24.9028,24.9511,24.8889,24.9511,181200.0
2009-08-04 15:10:00,36.1,36.16,36.1,36.13,120800.0,24.9442,24.9857,24.9442,24.9649,120800.0
2009-08-04 15:20:00,36.13,36.14,36.08,36.09,110200.0,24.9649,24.9719,24.9304,24.9373,110200.0
2009-08-04 15:30:00,36.09,36.1,36.06,36.06,144200.0,24.9373,24.9442,24.9166,24.9166,144200.0
2009-08-04 15:40:00,36.07,36.08,36.02,36.02,235200.0,24.9235,24.9304,24.8889,24.8889,235200.0
2009-08-04 15:50:00,36.02,36.09,36.02,36.08,443800.0,24.8889,24.9373,24.8889,24.9304,443800.0
2009-08-05 09:30:00,36.14,36.14,35.63,35.65,296600.0,24.9719,24.9719,24.6195,24.6333,296600.0
2009-08-05 09:40:00,35.65,35.72,35.6,35.66,248000.0,24.6333,24.6816,24.5987,24.6402,248000.0
2009-08-05 09:50:00,35.63,35.87,35.63,35.84,213000.0,24.6195,24.7853,24.6195,24.7646,213000.0
2009-08-05 10:00:00,35.84,35.88,35.73,35.87,165000.0,24.7646,24.7922,24.6886,24.7853,165000.0
2009-08-05 10:10:00,35.86,35.87,35.73,35.79,99600.0,24.7784,24.7853,24.6886,24.73,99600.0
2009-08-05 10:20:00,35.79,35.91,35.76,35.88,161800.0,24.73,24.8129,24.7093,24.7922,161800.0
2009-08-05 10:30:00,35.89,35.94,35.86,35.9,113600.0,24.7991,24.8337,24.7784,24.806,113600.0
2009-08-05 10:40:00,35.9,35.91,35.72,35.75,200200.0,24.806,24.8129,24.6816,24.7024,200200.0
2009-08-05 10:50:00,35.74,35.86,35.74,35.83,90600.0,24.6955,24.7784,24.6955,24.7577,90600.0
2009-08-05 11:00:00,35.83,35.92,35.82,35.91,79000.0,24.7577,24.8198,24.7507,24.8129,79000.0
2009-08-05 11:10:00,35.91,35.96,35.87,35.93,94400.0,24.8129,24.8475,24.7853,24.8267,94400.0
2009-08-05 11:20:00,35.94,35.99,35.93,35.98,99800.0,24.8337,24.8682,24.8267,24.8613,99800.0
2009-08-05 11:30:00,35.98,35.99,35.93,35.93,118800.0,24.8613,24.8682,24.8267,24.8267,118800.0
2009-08-05 11:40:00,35.94,35.97,35.92,35.97,71200.0,24.8337,24.8544,24.8198,24.8544,71200.0
2009-08-05 11:50:00,35.97,36.01,35.94,35.94,99600.0,24.8544,24.882,24.8337,24.8337,99600.0
2009-08-05 12:00:00,35.95,35.95,35.86,35.87,88000.0,24.8406,24.8406,24.7784,24.7853,88000.0
2009-08-05 12:10:00,35.87,35.9,35.85,35.89,99800.0,24.7853,24.806,24.7715,24.7991,99800.0
2009-08-05 12:20:00,35.89,35.92,35.87,35.88,107800.0,24.7991,24.8198,24.7853,24.7922,107800.0
2009-08-05 12:30:00,35.88,35.98,35.87,35.94,153200.0,24.7922,24.8613,24.7853,24.8337,153200.0
2009-08-05 12:40:00,35.94,35.95,35.9,35.95,99000.0,24.8337,24.8406,24.806,24.8406,99000.0
2009-08-05 12:50:00,35.95,35.98,35.94,35.95,48600.0,24.8406,24.8613,24.8337,24.8406,48600.0
2009-08-05 13:00:00,35.95,35.96,35.84,35.86,97600.0,24.8406,24.8475,24.7646,24.7784,97600.0
2009-08-05 13:10:00,35.86,35.9,35.85,35.89,61200.0,24.7784,24.806,24.7715,24.7991,61200.0
2009-08-05 13:20:00,35.89,36.01,35.89,36.01,62400.0,24.7991,24.882,24.7991,24.882,62400.0
2009-08-05 13:30:00,36.01,36.04,35.99,36.01,58800.0,24.882,24.9028,24.8682,24.882,58800.0
2009-08-05 13:40:00,36.02,36.06,35.98,35.99,68800.0,24.8889,24.9166,24.8613,24.8682,68800.0
2009-08-05 13:50:00,35.99,36.03,35.96,35.96,63800.0,24.8682,24.8958,24.8475,24.8475,63800.0
2009-08-05 14:00:00,35.96,35.97,35.91,35.96,108400.0,24.8475,24.8544,24.8129,24.8475,108400.0
2009-08-05 14:10:00,35.96,35.97,35.94,35.94,50000.0,24.8475,24.8544,24.8337,24.8337,50000.0
2009-08-05 14:20:00,35.95,35.95,35.89,35.89,98800.0,24.8406,24.8406,24.7991,24.7991,98800.0
2009-08-05 14:30:00,35.89,35.93,35.88,35.91,90000.0,24.7991,24.8267,24.7922,24.8129,90000.0
2009-08-05 14:40:00,35.91,35.93,35.88,35.92,128600.0,24.8129,24.8267,24.7922,24.8198,128600.0
2009-08-05 14:50:00,35.92,35.92,35.83,35.85,170000.0,24.8198,24.8198,24.7577,24.7715,170000.0
2009-08-05 15:00:00,35.86,35.87,35.81,35.82,117200.0,24.7784,24.7853,24.7438,24.7507,117200.0
2009-08-05 15:10:00,35.82,35.84,35.79,35.83,82200.0,24.7507,24.7646,24.73,24.7577,82200.0
2009-08-05 15:20:00,35.84,35.91,35.83,35.84,120800.0,24.7646,24.8129,24.7577,24.7646,120800.0
2009-08-05 15:30:00,35.84,35.84,35.76,35.82,231200.0,24.7646,24.7646,24.7093,24.7507,231200.0
2009-08-05 15:40:00,35.83,35.86,35.8,35.83,216400.0,24.7577,24.7784,24.7369,24.7577,216400.0
2009-08-05 15:50:00,35.82,35.88,35.79,35.82,319600.0,24.7507,24.7922,24.73,24.7507,319600.0
2009-08-06 09:30:00,35.85,35.85,35.6,35.74,258000.0,24.7715,24.7715,24.5987,24.6955,258000.0
2009-08-06 09:40:00,35.74,35.85,35.7,35.8,181600.0,24.6955,24.7715,24.6678,24.7369,181600.0
2009-08-06 09:50:00,35.79,35.87,35.73,35.75,202600.0,24.73,24.7853,24.6886,24.7024,202600.0
2009-08-06 10:00:00,35.74,35.82,35.71,35.76,177000.0,24.6955,24.7507,24.6747,24.7093,177000.0
2009-08-06 10:10:00,35.74,35.79,35.74,35.74,137800.0,24.6955,24.73,24.6955,24.6955,137800.0
2009-08-06 10:20:00,35.74,35.75,35.63,35.64,157200.0,24.6955,24.7024,24.6195,24.6264,157200.0
2009-08-06 10:30:00,35.64,35.77,35.63,35.74,188000.0,24.6264,24.7162,24.6195,24.6955,188000.0
2009-08-06 10:40:00,35.75,35.77,35.69,35.74,252200.0,24.7024,24.7162,24.6609,24.6955,252200.0
2009-08-06 10:50:00,35.74,35.77,35.7,35.73,156400.0,24.6955,24.7162,24.6678,24.6886,156400.0
2009-08-06 11:00:00,35.73,35.76,35.71,35.72,126800.0,24.6886,24.7093,24.6747,24.6816,126800.0
2009-08-06 11:10:00,35.72,35.8,35.72,35.75,93800.0,24.6816,24.7369,24.6816,24.7024,93800.0
2009-08-06 11:20:00,35.74,35.77,35.72,35.72,68200.0,24.6955,24.7162,24.6816,24.6816,68200.0
2009-08-06 11:30:00,35.72,35.74,35.7,35.73,109400.0,24.6816,24.6955,24.6678,24.6886,109400.0
2009-08-06 11:40:00,35.73,35.79,35.7,35.71,271000.0,24.6886,24.73,24.6678,24.6747,271000.0
2009-08-06 11:50:00,35.71,35.71,35.63,35.65,102400.0,24.6747,24.6747,24.6195,24.6333,102400.0
2009-08-06 12:00:00,35.66,35.67,35.62,35.63,96400.0,24.6402,24.6471,24.6125,24.6195,96400.0
2009-08-06 12:10:00,35.63,35.69,35.62,35.66,104000.0,24.6195,24.6609,24.6125,24.6402,104000.0
2009-08-06 12:20:00,35.67,35.71,35.63,35.63,72800.0,24.6471,24.6747,24.6195,24.6195,72800.0
2009-08-06 12:30:00,35.63,35.66,35.63,35.63,49600.0,24.6195,24.6402,24.6195,24.6195,49600.0
2009-08-06 12:40:00,35.65,35.65,35.51,35.52,192400.0,24.6333,24.6333,24.5365,24.5434,192400.0
2009-08-06 12:50:00,35.53,35.58,35.52,35.57,111200.0,24.5504,24.5849,24.5434,24.578,111200.0
2009-08-06 13:00:00,35.57,35.63,35.56,35.6,105200.0,24.578,24.6195,24.5711,24.5987,105200.0
2009-08-06 13:10:00,35.6,35.63,35.58,35.6,129000.0,24.5987,24.6195,24.5849,24.5987,129000.0
2009-08-06 13:20:00,35.6,35.68,35.6,35.65,129800.0,24.5987,24.654,24.5987,24.6333,129800.0
2009-08-06 13:30:00,35.66,35.7,35.63,35.65,105800.0,24.6402,24.6678,24.6195,24.6333,105800.0
2009-08-06 13:40:00,35.66,35.66,35.58,35.61,36600.0,24.6402,24.6402,24.5849,24.6056,36600.0
2009-08-06 13:50:00,35.6,35.66,35.59,35.65,52200.0,24.5987,24.6402,24.5918,24.6333,52200.0
2009-08-06 14:00:00,35.65,35.65,35.6,35.62,98600.0,24.6333,24.6333,24.5987,24.6125,98600.0
2009-08-06 14:10:00,35.62,35.66,35.59,35.59,63400.0,24.6125,24.6402,24.5918,24.5918,63400.0
2009-08-06 14:20:00,35.6,35.66,35.58,35.63,65400.0,24.5987,24.6402,24.5849,24.6195,65400.0
2009-08-06 14:30:00,35.62,35.64,35.59,35.62,140200.0,24.6125,24.6264,24.5918,24.6125,140200.0
2009-08-06 14:40:00,35.62,35.66,35.6,35.65,155000.0,24.6125,24.6402,24.5987,24.6333,155000.0
2009-08-06 14:50:00,35.65,35.71,35.62,35.62,94800.0,24.6333,24.6747,24.6125,24.6125,94800.0
2009-08-06 15:00:00,35.62,35.66,35.61,35.65,82800.0,24.6125,24.6402,24.6056,24.6333,82800.0
2009-08-06 15:10:00,35.65,35.66,35.62,35.65,70800.0,24.6333,24.6402,24.6125,24.6333,70800.0
2009-08-06 15:20:00,35.63,35.71,35.63,35.7,111800.0,24.6195,24.6747,24.6195,24.6678,111800.0
2009-08-06 15:30:00,35.71,35.76,35.66,35.74,319000.0,24.6747,24.7093,24.6402,24.6955,319000.0
2009-08-06 15:40:00,35.74,35.8,35.73,35.79,220000.0,24.6955,24.7369,24.6886,24.73,220000.0
2009-08-06 15:50:00,35.79,35.8,35.75,35.77,340000.0,24.73,24.7369,24.7024,24.7162,340000.0
2009-08-07 09:30:00,35.83,36.05,35.83,35.92,180800.0,24.7577,24.9097,24.7577,24.8198,180800.0
2009-08-07 09:40:00,35.92,35.93,35.63,35.64,316800.0,24.8198,24.8267,24.6195,24.6264,316800.0
2009-08-07 09:50:00,35.65,35.67,35.56,35.62,286800.0,24.6333,24.6471,24.5711,24.6125,286800.0
2009-08-07 10:00:00,35.6,35.6,35.52,35.57,123600.0,24.5987,24.5987,24.5434,24.578,123600.0
2009-08-07 10:10:00,35.57,35.63,35.52,35.55,119000.0,24.578,24.6195,24.5434,24.5642,119000.0
2009-08-07 10:20:00,35.56,35.56,35.44,35.48,165800.0,24.5711,24.5711,24.4882,24.5158,165800.0
2009-08-07 10:30:00,35.47,35.59,35.45,35.56,221400.0,24.5089,24.5918,24.4951,24.5711,221400.0
2009-08-07 10:40:00,35.56,35.63,35.55,35.58,105200.0,24.5711,24.6195,24.5642,24.5849,105200.0
2009-08-07 10:50:00,35.58,35.65,35.57,35.6,119600.0,24.5849,24.6333,24.578,24.5987,119600.0
2009-08-07 11:00:00,35.6,35.62,35.47,35.52,119800.0,24.5987,24.6125,24.5089,24.5434,119800.0
2009-08-07 11:10:00,35.52,35.57,35.51,35.51,114600.0,24.5434,24.578,24.5365,24.5365,114600.0
2009-08-07 11:20:00,35.51,35.56,35.5,35.54,92000.0,24.5365,24.5711,24.5296,24.5573,92000.0
2009-08-07 11:30:00,35.54,35.6,35.51,35.57,115200.0,24.5573,24.5987,24.5365,24.578,115200.0
2009-08-07 11:40:00,35.57,35.57,35.48,35.48,87000.0,24.578,24.578,24.5158,24.5158,87000.0
2009-08-07 11:50:00,35.48,35.51,35.46,35.49,95600.0,24.5158,24.5365,24.502,24.5227,95600.0
2009-08-07 12:00:00,35.49,35.54,35.49,35.49,35200.0,24.5227,24.5573,24.5227,24.5227,35200.0
2009-08-07 12:10:00,35.49,35.55,35.49,35.54,58600.0,24.5227,24.5642,24.5227,24.5573,58600.0
2009-08-07 12:20:00,35.55,35.59,35.54,35.58,42600.0,24.5642,24.5918,24.5573,24.5849,42600.0
2009-08-07 12:30:00,35.58,35.63,35.58,35.61,65400.0,24.5849,24.6195,24.5849,24.6056,65400.0
2009-08-07 12:40:00,35.6,35.62,35.6,35.62,67600.0,24.5987,24.6125,24.5987,24.6125,67600.0
2009-08-07 12:50:00,35.62,35.63,35.6,35.62,58000.0,24.6125,24.6195,24.5987,24.6125,58000.0
2009-08-07 13:00:00,35.62,35.64,35.61,35.63,80000.0,24.6125,24.6264,24.6056,24.6195,80000.0
2009-08-07 13:10:00,35.63,35.65,35.6,35.64,69600.0,24.6195,24.6333,24.5987,24.6264,69600.0
2009-08-07 13:20:00,35.63,35.7,35.63,35.67,129200.0,24.6195,24.6678,24.6195,24.6471,129200.0
2009-08-07 13:30:00,35.68,35.68,35.63,35.63,83800.0,24.654,24.654,24.6195,24.6195,83800.0
2009-08-07 13:40:00,35.63,35.64,35.59,35.6,87400.0,24.6195,24.6264,24.5918,24.5987,87400.0
2009-08-07 13:50:00,35.59,35.59,35.55,35.55,111000.0,24.5918,24.5918,24.5642,24.5642,111000.0
2009-08-07 14:00:00,35.55,35.58,35.55,35.58,59000.0,24.5642,24.5849,24.5642,24.5849,59000.0
2009-08-07 14:10:00,35.58,35.6,35.55,35.55,121800.0,24.5849,24.5987,24.5642,24.5642,121800.0
2009-08-07 14:20:00,35.55,35.57,35.49,35.49,131600.0,24.5642,24.578,24.5227,24.5227,131600.0
2009-08-07 14:30:00,35.49,35.52,35.47,35.51,128200.0,24.5227,24.5434,24.5089,24.5365,128200.0
2009-08-07 14:40:00,35.51,35.52,35.46,35.46,109600.0,24.5365,24.5434,24.502,24.502,109600.0
2009-08-07 14:50:00,35.46,35.52,35.45,35.52,116200.0,24.502,24.5434,24.4951,24.5434,116200.0
2009-08-07 15:00:00,35.52,35.6,35.52,35.58,207200.0,24.5434,24.5987,24.5434,24.5849,207200.0
2009-08-07 15:10:00,35.58,35.63,35.54,35.6,116600.0,24.5849,24.6195,24.5573,24.5987,116600.0
2009-08-07 15:20:00,35.6,35.63,35.58,35.63,157000.0,24.5987,24.6195,24.5849,24.6195,157000.0
2009-08-07 15:30:00,35.63,35.63,35.55,35.6,197200.0,24.6195,24.6195,24.5642,24.5987,197200.0
2009-08-07 15:40:00,35.6,35.63,35.59,35.62,225800.0,24.5987,24.6195,24.5918,24.6125,225800.0
2009-08-07 15:50:00,35.62,35.64,35.48,35.49,439000.0,24.6125,24.6264,24.5158,24.5227,439000.0
2009-08-10 09:30:00,35.46,35.46,35.26,35.35,257200.0,24.502,24.502,24.3638,24.426,257200.0
2009-08-10 09:40:00,35.32,35.49,35.32,35.48,359800.0,24.4053,24.5227,24.4053,24.5158,359800.0
2009-08-10 09:50:00,35.47,35.56,35.44,35.49,245600.0,24.5089,24.5711,24.4882,24.5227,245600.0
2009-08-10 10:00:00,35.49,35.52,35.47,35.51,153800.0,24.5227,24.5434,24.5089,24.5365,153800.0
2009-08-10 10:10:00,35.51,35.59,35.44,35.47,175600.0,24.5365,24.5918,24.4882,24.5089,175600.0
2009-08-10 10:20:00,35.47,35.51,35.42,35.44,199400.0,24.5089,24.5365,24.4744,24.4882,199400.0
2009-08-10 10:30:00,35.44,35.5,35.4,35.42,272000.0,24.4882,24.5296,24.4605,24.4744,272000.0
2009-08-10 10:40:00,35.42,35.42,35.35,35.38,105400.0,24.4744,24.4744,24.426,24.4467,105400.0
2009-08-10 10:50:00,35.38,35.42,35.34,35.38,112000.0,24.4467,24.4744,24.4191,24.4467,112000.0
2009-08-10 11:00:00,35.38,35.44,35.35,35.37,107800.0,24.4467,24.4882,24.426,24.4398,107800.0
2009-08-10 11:10:00,35.37,35.43,35.36,35.41,153000.0,24.4398,24.4813,24.4329,24.4674,153000.0
2009-08-10 11:20:00,35.4,35.46,35.38,35.4,129600.0,24.4605,24.502,24.4467,24.4605,129600.0
2009-08-10 11:30:00,35.4,35.42,35.35,35.41,122600.0,24.4605,24.4744,24.426,24.4674,122600.0
2009-08-10 11:40:00,35.42,35.42,35.31,35.34,85800.0,24.4744,24.4744,24.3983,24.4191,85800.0
2009-08-10 11:50:00,35.34,35.35,35.32,35.35,38800.0,24.4191,24.426,24.4053,24.426,38800.0
2009-08-10 12:00:00,35.35,35.41,35.35,35.38,58600.0,24.426,24.4674,24.426,24.4467,58600.0
2009-08-10 12:10:00,35.38,35.42,35.36,35.41,33200.0,24.4467,24.4744,24.4329,24.4674,33200.0
2009-08-10 12:20:00,35.4,35.4,35.35,35.35,34400.0,24.4605,24.4605,24.426,24.426,34400.0
2009-08-10 12:30:00,35.35,35.41,35.34,35.38,50800.0,24.426,24.4674,24.4191,24.4467,50800.0
2009-08-10 12:40:00,35.38,35.44,35.37,35.38,92400.0,24.4467,24.4882,24.4398,24.4467,92400.0
2009-08-10 12:50:00,35.37,35.42,35.37,35.4,56600.0,24.4398,24.4744,24.4398,24.4605,56600.0
2009-08-10 13:00:00,35.4,35.43,35.38,35.41,109800.0,24.4605,24.4813,24.4467,24.4674,109800.0
2009-08-10 13:10:00,35.41,35.45,35.4,35.45,195000.0,24.4674,24.4951,24.4605,24.4951,195000.0
2009-08-10 13:20:00,35.44,35.53,35.43,35.51,192400.0,24.4882,24.5504,24.4813,24.5365,192400.0
2009-08-10 13:30:00,35.52,35.57,35.48,35.52,133000.0,24.5434,24.578,24.5158,24.5434,133000.0
2009-08-10 13:40:00,35.52,35.53,35.5,35.53,51600.0,24.5434,24.5504,24.5296,24.5504,51600.0
2009-08-10 13:50:00,35.52,35.54,35.52,35.54,43600.0,24.5434,24.5573,24.5434,24.5573,43600.0
2009-08-10 14:00:00,35.53,35.56,35.49,35.56,34800.0,24.5504,24.5711,24.5227,24.5711,34800.0
2009-08-10 14:10:00,35.55,35.56,35.48,35.49,103400.0,24.5642,24.5711,24.5158,24.5227,103400.0
2009-08-10 14:20:00,35.5,35.53,35.49,35.53,43600.0,24.5296,24.5504,24.5227,24.5504,43600.0
2009-08-10 14:30:00,35.53,35.58,35.51,35.55,78800.0,24.5504,24.5849,24.5365,24.5642,78800.0
2009-08-10 14:40:00,35.54,35.57,35.51,35.52,82200.0,24.5573,24.578,24.5365,24.5434,82200.0
2009-08-10 14:50:00,35.52,35.58,35.5,35.58,79000.0,24.5434,24.5849,24.5296,24.5849,79000.0
2009-08-10 15:00:00,35.58,35.63,35.58,35.59,96400.0,24.5849,24.6195,24.5849,24.5918,96400.0
2009-08-10 15:10:00,35.58,35.59,35.55,35.58,91600.0,24.5849,24.5918,24.5642,24.5849,91600.0
2009-08-10 15:20:00,35.58,35.65,35.56,35.63,93000.0,24.5849,24.6333,24.5711,24.6195,93000.0
2009-08-10 15:30:00,35.63,35.63,35.6,35.63,115200.0,24.6195,24.6195,24.5987,24.6195,115200.0
2009-08-10 15:40:00,35.63,35.67,35.59,35.65,156200.0,24.6195,24.6471,24.5918,24.6333,156200.0
2009-08-10 15:50:00,35.66,35.68,35.6,35.68,465400.0,24.6402,24.654,24.5987,24.654,465400.0
2009-08-11 09:30:00,35.64,35.85,35.55,35.83,259000.0,24.6264,24.7715,24.5642,24.7577,259000.0
2009-08-11 09:40:00,35.81,35.86,35.73,35.84,217800.0,24.7438,24.7784,24.6886,24.7646,217800.0
2009-08-11 09:50:00,35.85,35.85,35.8,35.83,183200.0,24.7715,24.7715,24.7369,24.7577,183200.0
2009-08-11 10:00:00,35.83,35.95,35.82,35.95,312600.0,24.7577,24.8406,24.7507,24.8406,312600.0
2009-08-11 10:10:00,35.96,36.09,35.94,36.05,305400.0,24.8475,24.9373,24.8337,24.9097,305400.0
2009-08-11 10:20:00,36.05,36.07,35.9,35.9,124400.0,24.9097,24.9235,24.806,24.806,124400.0
2009-08-11 10:30:00,35.9,35.92,35.85,35.87,150600.0,24.806,24.8198,24.7715,24.7853,150600.0
2009-08-11 10:40:00,35.88,35.9,35.86,35.88,67800.0,24.7922,24.806,24.7784,24.7922,67800.0
2009-08-11 10:50:00,35.88,35.94,35.88,35.93,87600.0,24.7922,24.8337,24.7922,24.8267,87600.0
2009-08-11 11:00:00,35.94,36.02,35.93,36.0,156600.0,24.8337,24.8889,24.8267,24.8751,156600.0
2009-08-11 11:10:00,36.01,36.04,35.99,36.03,150800.0,24.882,24.9028,24.8682,24.8958,150800.0
2009-08-11 11:20:00,36.02,36.05,35.99,36.05,89800.0,24.8889,24.9097,24.8682,24.9097,89800.0
2009-08-11 11:30:00,36.05,36.08,36.03,36.04,68200.0,24.9097,24.9304,24.8958,24.9028,68200.0
2009-08-11 11:40:00,36.04,36.09,36.02,36.09,64400.0,24.9028,24.9373,24.8889,24.9373,64400.0
2009-08-11 11:50:00,36.08,36.08,36.06,36.06,70000.0,24.9304,24.9304,24.9166,24.9166,70000.0
2009-08-11 12:00:00,36.06,36.07,36.05,36.06,34600.0,24.9166,24.9235,24.9097,24.9166,34600.0
2009-08-11 12:10:00,36.06,36.09,36.02,36.09,117400.0,24.9166,24.9373,24.8889,24.9373,117400.0
2009-08-11 12:20:00,36.08,36.09,36.05,36.05,63200.0,24.9304,24.9373,24.9097,24.9097,63200.0
2009-08-11 12:30:00,36.05,36.05,35.99,36.0,75000.0,24.9097,24.9097,24.8682,24.8751,75000.0
2009-08-11 12:40:00,36.0,36.03,35.99,36.0,80200.0,24.8751,24.8958,24.8682,24.8751,80200.0
2009-08-11 12:50:00,36.0,36.02,35.99,36.0,73600.0,24.8751,24.8889,24.8682,24.8751,73600.0
2009-08-11 13:00:00,36.01,36.04,35.99,36.0,113600.0,24.882,24.9028,24.8682,24.8751,113600.0
2009-08-11 13:10:00,35.99,36.01,35.99,36.0,68400.0,24.8682,24.882,24.8682,24.8751,68400.0
2009-08-11 13:20:00,36.0,36.02,35.99,36.01,64000.0,24.8751,24.8889,24.8682,24.882,64000.0
2009-08-11 13:30:00,35.99,36.04,35.99,36.0,43000.0,24.8682,24.9028,24.8682,24.8751,43000.0
2009-08-11 13:40:00,36.0,36.02,36.0,36.01,56000.0,24.8751,24.8889,24.8751,24.882,56000.0
2009-08-11 13:50:00,36.01,36.01,35.98,35.98,84400.0,24.882,24.882,24.8613,24.8613,84400.0
2009-08-11 14:00:00,35.98,36.01,35.97,35.99,81200.0,24.8613,24.882,24.8544,24.8682,81200.0
2009-08-11 14:10:00,35.98,36.0,35.96,35.96,96600.0,24.8613,24.8751,24.8475,24.8475,96600.0
2009-08-11 14:20:00,35.97,35.98,35.92,35.95,101000.0,24.8544,24.8613,24.8198,24.8406,101000.0
2009-08-11 14:30:00,35.95,36.0,35.93,36.0,90000.0,24.8406,24.8751,24.8267,24.8751,90000.0
2009-08-11 14:40:00,36.01,36.02,35.96,35.98,60200.0,24.882,24.8889,24.8475,24.8613,60200.0
2009-08-11 14:50:00,35.97,36.05,35.97,36.02,124000.0,24.8544,24.9097,24.8544,24.8889,124000.0
2009-08-11 15:00:00,36.01,36.02,35.95,35.96,204800.0,24.882,24.8889,24.8406,24.8475,204800.0
2009-08-11 15:10:00,35.96,35.98,35.9,35.98,110000.0,24.8475,24.8613,24.806,24.8613,110000.0
2009-08-11 15:20:00,35.98,36.06,35.97,36.06,83200.0,24.8613,24.9166,24.8544,24.9166,83200.0
2009-08-11 15:30:00,36.06,36.07,36.04,36.07,144000.0,24.9166,24.9235,24.9028,24.9235,144000.0
2009-08-11 15:40:00,36.06,36.07,35.97,36.0,199200.0,24.9166,24.9235,24.8544,24.8751,199200.0
2009-08-11 15:50:00,36.0,36.0,35.88,35.88,318200.0,24.8751,24.8751,24.7922,24.7922,318200.0
2009-08-12 09:30:00,35.81,35.81,35.59,35.74,206400.0,24.7438,24.7438,24.5918,24.6955,206400.0
2009-08-12 09:40:00,35.75,35.82,35.66,35.7,166400.0,24.7024,24.7507,24.6402,24.6678,166400.0
2009-08-12 09:50:00,35.7,35.77,35.67,35.77,224800.0,24.6678,24.7162,24.6471,24.7162,224800.0
2009-08-12 10:00:00,35.77,35.86,35.77,35.81,148600.0,24.7162,24.7784,24.7162,24.7438,148600.0
2009-08-12 10:10:00,35.81,35.88,35.79,35.88,112000.0,24.7438,24.7922,24.73,24.7922,112000.0
2009-08-12 10:20:00,35.87,35.95,35.85,35.93,152600.0,24.7853,24.8406,24.7715,24.8267,152600.0
2009-08-12 10:30:00,35.94,36.01,35.9,35.97,113800.0,24.8337,24.882,24.806,24.8544,113800.0
2009-08-12 10:40:00,35.96,36.04,35.96,36.03,113400.0,24.8475,24.9028,24.8475,24.8958,113400.0
2009-08-12 10:50:00,36.02,36.04,35.99,36.0,49000.0,24.8889,24.9028,24.8682,24.8751,49000.0
2009-08-12 11:00:00,35.99,36.02,35.93,35.94,63400.0,24.8682,24.8889,24.8267,24.8337,63400.0
2009-08-12 11:10:00,35.94,35.94,35.9,35.92,76400.0,24.8337,24.8337,24.806,24.8198,76400.0
2009-08-12 11:20:00,35.92,35.92,35.86,35.88,75600.0,24.8198,24.8198,24.7784,24.7922,75600.0
2009-08-12 11:30:00,35.89,35.95,35.89,35.93,42800.0,24.7991,24.8406,24.7991,24.8267,42800.0
2009-08-12 11:40:00,35.93,35.95,35.9,35.93,107000.0,24.8267,24.8406,24.806,24.8267,107000.0
2009-08-12 11:50:00,35.93,35.94,35.92,35.93,50400.0,24.8267,24.8337,24.8198,24.8267,50400.0
2009-08-12 12:00:00,35.94,36.01,35.93,35.97,57400.0,24.8337,24.882,24.8267,24.8544,57400.0
2009-08-12 12:10:00,35.97,36.03,35.97,35.99,50800.0,24.8544,24.8958,24.8544,24.8682,50800.0
2009-08-12 12:20:00,35.99,36.02,35.99,36.01,38000.0,24.8682,24.8889,24.8682,24.882,38000.0
2009-08-12 12:30:00,36.0,36.01,35.95,35.99,32400.0,24.8751,24.882,24.8406,24.8682,32400.0
2009-08-12 12:40:00,35.98,35.99,35.98,35.99,40600.0,24.8613,24.8682,24.8613,24.8682,40600.0
2009-08-12 12:50:00,35.99,36.06,35.99,36.06,76600.0,24.8682,24.9166,24.8682,24.9166,76600.0
2009-08-12 13:00:00,36.05,36.06,36.02,36.02,91200.0,24.9097,24.9166,24.8889,24.8889,91200.0
2009-08-12 13:10:00,36.02,36.08,36.02,36.07,167000.0,24.8889,24.9304,24.8889,24.9235,167000.0
2009-08-12 13:20:00,36.07,36.09,36.07,36.07,73000.0,24.9235,24.9373,24.9235,24.9235,73000.0
2009-08-12 13:30:00,36.07,36.07,36.0,36.02,73400.0,24.9235,24.9235,24.8751,24.8889,73400.0
2009-08-12 13:40:00,36.02,36.03,35.98,36.01,30200.0,24.8889,24.8958,24.8613,24.882,30200.0
2009-08-12 13:50:00,36.01,36.05,35.99,36.05,54800.0,24.882,24.9097,24.8682,24.9097,54800.0
2009-08-12 14:00:00,36.05,36.05,36.0,36.01,40600.0,24.9097,24.9097,24.8751,24.882,40600.0
2009-08-12 14:10:00,36.02,36.08,35.95,35.99,77600.0,24.8889,24.9304,24.8406,24.8682,77600.0
2009-08-12 14:20:00,36.01,36.08,35.93,35.95,95400.0,24.882,24.9304,24.8267,24.8406,95400.0
2009-08-12 14:30:00,35.94,35.99,35.91,35.96,81600.0,24.8337,24.8682,24.8129,24.8475,81600.0
2009-08-12 14:40:00,35.96,36.02,35.9,35.96,70000.0,24.8475,24.8889,24.806,24.8475,70000.0
2009-08-12 14:50:00,35.96,36.16,35.94,36.15,168200.0,24.8475,24.9857,24.8337,24.9788,168200.0
2009-08-12 15:00:00,36.15,36.19,36.14,36.18,109600.0,24.9788,25.0064,24.9719,24.9995,109600.0
2009-08-12 15:10:00,36.18,36.21,36.13,36.17,107800.0,24.9995,25.0202,24.9649,24.9926,107800.0
2009-08-12 15:20:00,36.18,36.18,36.09,36.16,102200.0,24.9995,24.9995,24.9373,24.9857,102200.0
2009-08-12 15:30:00,36.16,36.18,36.13,36.13,132000.0,24.9857,24.9995,24.9649,24.9649,132000.0
2009-08-12 15:40:00,36.13,36.17,36.05,36.06,318000.0,24.9649,24.9926,24.9097,24.9166,318000.0
2009-08-12 15:50:00,36.07,36.08,35.9,35.91,440000.0,24.9235,24.9304,24.806,24.8129,440000.0
2009-08-13 09:30:00,35.88,35.95,35.5,35.87,281000.0,24.7922,24.8406,24.5296,24.7853,281000.0
2009-08-13 09:40:00,35.87,35.9,35.75,35.86,88600.0,24.7853,24.806,24.7024,24.7784,88600.0
2009-08-13 09:50:00,35.86,35.9,35.63,35.8,101400.0,24.7784,24.806,24.6195,24.7369,101400.0
2009-08-13 10:00:00,35.8,35.85,35.78,35.8,156400.0,24.7369,24.7715,24.7231,24.7369,156400.0
2009-08-13 10:10:00,35.8,35.85,35.77,35.77,137600.0,24.7369,24.7715,24.7162,24.7162,137600.0
2009-08-13 10:20:00,35.79,35.81,35.76,35.77,102800.0,24.73,24.7438,24.7093,24.7162,102800.0
2009-08-13 10:30:00,35.79,35.82,35.71,35.81,199400.0,24.73,24.7507,24.6747,24.7438,199400.0
2009-08-13 10:40:00,35.79,35.87,35.78,35.87,81200.0,24.73,24.7853,24.7231,24.7853,81200.0
2009-08-13 10:50:00,35.87,35.96,35.85,35.93,125600.0,24.7853,24.8475,24.7715,24.8267,125600.0
2009-08-13 11:00:00,35.93,35.96,35.88,35.9,58000.0,24.8267,24.8475,24.7922,24.806,58000.0
2009-08-13 11:10:00,35.88,35.96,35.87,35.95,91800.0,24.7922,24.8475,24.7853,24.8406,91800.0
2009-08-13 11:20:00,35.95,35.95,35.83,35.87,68400.0,24.8406,24.8406,24.7577,24.7853,68400.0
2009-08-13 11:30:00,35.88,35.88,35.81,35.85,78200.0,24.7922,24.7922,24.7438,24.7715,78200.0
2009-08-13 11:40:00,35.84,35.88,35.82,35.85,53200.0,24.7646,24.7922,24.7507,24.7715,53200.0
2009-08-13 11:50:00,35.85,35.85,35.79,35.84,66400.0,24.7715,24.7715,24.73,24.7646,66400.0
2009-08-13 12:00:00,35.84,35.85,35.8,35.81,47200.0,24.7646,24.7715,24.7369,24.7438,47200.0
2009-08-13 12:10:00,35.81,35.85,35.8,35.83,33200.0,24.7438,24.7715,24.7369,24.7577,33200.0
2009-08-13 12:20:00,35.83,35.85,35.8,35.82,45400.0,24.7577,24.7715,24.7369,24.7507,45400.0
2009-08-13 12:30:00,35.82,35.83,35.77,35.78,32000.0,24.7507,24.7577,24.7162,24.7231,32000.0
2009-08-13 12:40:00,35.78,35.84,35.76,35.84,33600.0,24.7231,24.7646,24.7093,24.7646,33600.0
2009-08-13 12:50:00,35.84,35.85,35.82,35.83,33800.0,24.7646,24.7715,24.7507,24.7577,33800.0
2009-08-13 13:00:00,35.83,35.96,35.82,35.93,62400.0,24.7577,24.8475,24.7507,24.8267,62400.0
2009-08-13 13:10:00,35.92,35.97,35.87,35.88,45800.0,24.8198,24.8544,24.7853,24.7922,45800.0
2009-08-13 13:20:00,35.88,35.9,35.85,35.87,40800.0,24.7922,24.806,24.7715,24.7853,40800.0
2009-08-13 13:30:00,35.86,35.88,35.85,35.86,24600.0,24.7784,24.7922,24.7715,24.7784,24600.0
2009-08-13 13:40:00,35.87,35.87,35.83,35.84,29000.0,24.7853,24.7853,24.7577,24.7646,29000.0
2009-08-13 13:50:00,35.83,35.87,35.79,35.82,59200.0,24.7577,24.7853,24.73,24.7507,59200.0
2009-08-13 14:00:00,35.82,35.83,35.77,35.8,54400.0,24.7507,24.7577,24.7162,24.7369,54400.0
2009-08-13 14:10:00,35.8,35.86,35.79,35.85,65400.0,24.7369,24.7784,24.73,24.7715,65400.0
2009-08-13 14:20:00,35.85,35.87,35.84,35.86,51400.0,24.7715,24.7853,24.7646,24.7784,51400.0
2009-08-13 14:30:00,35.86,35.9,35.83,35.85,90000.0,24.7784,24.806,24.7577,24.7715,90000.0
2009-08-13 14:40:00,35.85,35.94,35.84,35.93,78600.0,24.7715,24.8337,24.7646,24.8267,78600.0
2009-08-13 14:50:00,35.93,35.95,35.88,35.88,60400.0,24.8267,24.8406,24.7922,24.7922,60400.0
2009-08-13 15:00:00,35.88,35.97,35.88,35.97,70000.0,24.7922,24.8544,24.7922,24.8544,70000.0
2009-08-13 15:10:00,35.97,36.04,35.96,36.0,96000.0,24.8544,24.9028,24.8475,24.8751,96000.0
2009-08-13 15:20:00,36.0,36.03,35.97,35.98,76200.0,24.8751,24.8958,24.8544,24.8613,76200.0
2009-08-13 15:30:00,35.99,36.02,35.95,35.96,106800.0,24.8682,24.8889,24.8406,24.8475,106800.0
2009-08-13 15:40:00,35.96,36.01,35.94,35.97,191600.0,24.8475,24.882,24.8337,24.8544,191600.0
2009-08-13 15:50:00,35.97,36.03,35.94,36.02,167800.0,24.8544,24.8958,24.8337,24.8889,167800.0
2009-08-14 09:30:00,36.07,36.19,35.97,36.12,148400.0,24.9235,25.0064,24.8544,24.958,148400.0
2009-08-14 09:40:00,36.1,36.14,36.01,36.06,61000.0,24.9442,24.9719,24.882,24.9166,61000.0
2009-08-14 09:50:00,36.05,36.05,35.93,35.94,87800.0,24.9097,24.9097,24.8267,24.8337,87800.0
2009-08-14 10:00:00,35.94,35.94,35.83,35.83,151600.0,24.8337,24.8337,24.7577,24.7577,151600.0
2009-08-14 10:10:00,35.84,35.93,35.72,35.78,184600.0,24.7646,24.8267,24.6816,24.7231,184600.0
2009-08-14 10:20:00,35.77,35.85,35.76,35.76,89400.0,24.7162,24.7715,24.7093,24.7093,89400.0
2009-08-14 10:30:00,35.76,35.83,35.74,35.83,82800.0,24.7093,24.7577,24.6955,24.7577,82800.0
2009-08-14 10:40:00,35.82,35.85,35.76,35.8,110600.0,24.7507,24.7715,24.7093,24.7369,110600.0
2009-08-14 10:50:00,35.8,35.81,35.74,35.77,153400.0,24.7369,24.7438,24.6955,24.7162,153400.0
2009-08-14 11:00:00,35.77,35.82,35.77,35.81,75200.0,24.7162,24.7507,24.7162,24.7438,75200.0
2009-08-14 11:10:00,35.81,35.81,35.77,35.77,59800.0,24.7438,24.7438,24.7162,24.7162,59800.0
2009-08-14 11:20:00,35.77,35.78,35.75,35.75,52200.0,24.7162,24.7231,24.7024,24.7024,52200.0
2009-08-14 11:30:00,35.75,35.8,35.71,35.77,62800.0,24.7024,24.7369,24.6747,24.7162,62800.0
2009-08-14 11:40:00,35.77,35.79,35.73,35.73,40200.0,24.7162,24.73,24.6886,24.6886,40200.0
2009-08-14 11:50:00,35.73,35.75,35.72,35.73,45200.0,24.6886,24.7024,24.6816,24.6886,45200.0
2009-08-14 12:00:00,35.71,35.71,35.66,35.67,35800.0,24.6747,24.6747,24.6402,24.6471,35800.0
2009-08-14 12:10:00,35.66,35.7,35.63,35.69,46000.0,24.6402,24.6678,24.6195,24.6609,46000.0
2009-08-14 12:20:00,35.69,35.69,35.63,35.63,23800.0,24.6609,24.6609,24.6195,24.6195,23800.0
2009-08-14 12:30:00,35.63,35.68,35.63,35.68,39000.0,24.6195,24.654,24.6195,24.654,39000.0
2009-08-14 12:40:00,35.68,35.68,35.63,35.63,31600.0,24.654,24.654,24.6195,24.6195,31600.0
2009-08-14 12:50:00,35.63,35.69,35.63,35.68,29000.0,24.6195,24.6609,24.6195,24.654,29000.0
2009-08-14 13:00:00,35.69,35.69,35.66,35.68,27400.0,24.6609,24.6609,24.6402,24.654,27400.0
2009-08-14 13:10:00,35.67,35.69,35.64,35.69,34800.0,24.6471,24.6609,24.6264,24.6609,34800.0
2009-08-14 13:20:00,35.68,35.69,35.66,35.68,40400.0,24.654,24.6609,24.6402,24.654,40400.0
2009-08-14 13:30:00,35.68,35.69,35.64,35.67,51800.0,24.654,24.6609,24.6264,24.6471,51800.0
2009-08-14 13:40:00,35.67,35.71,35.66,35.7,37600.0,24.6471,24.6747,24.6402,24.6678,37600.0
2009-08-14 13:50:00,35.69,35.72,35.68,35.72,29800.0,24.6609,24.6816,24.654,24.6816,29800.0
2009-08-14 14:00:00,35.73,35.75,35.69,35.7,47000.0,24.6886,24.7024,24.6609,24.6678,47000.0
2009-08-14 14:10:00,35.69,35.74,35.68,35.69,41800.0,24.6609,24.6955,24.654,24.6609,41800.0
2009-08-14 14:20:00,35.69,35.69,35.64,35.65,32000.0,24.6609,24.6609,24.6264,24.6333,32000.0
2009-08-14 14:30:00,35.65,35.67,35.63,35.65,44200.0,24.6333,24.6471,24.6195,24.6333,44200.0
2009-08-14 14:40:00,35.65,35.7,35.64,35.7,44600.0,24.6333,24.6678,24.6264,24.6678,44600.0
2009-08-14 14:50:00,35.69,35.7,35.63,35.66,62200.0,24.6609,24.6678,24.6195,24.6402,62200.0
2009-08-14 15:00:00,35.67,35.71,35.66,35.69,68400.0,24.6471,24.6747,24.6402,24.6609,68400.0
2009-08-14 15:10:00,35.69,35.71,35.63,35.63,72400.0,24.6609,24.6747,24.6195,24.6195,72400.0
2009-08-14 15:20:00,35.64,35.67,35.6,35.63,84600.0,24.6264,24.6471,24.5987,24.6195,84600.0
2009-08-14 15:30:00,35.63,35.73,35.63,35.72,90200.0,24.6195,24.6886,24.6195,24.6816,90200.0
2009-08-14 15:40:00,35.72,35.8,35.7,35.77,188400.0,24.6816,24.7369,24.6678,24.7162,188400.0
2009-08-14 15:50:00,35.77,35.89,35.76,35.88,289600.0,24.7162,24.7991,24.7093,24.7922,289600.0
2009-08-17 09:30:00,35.45,35.74,35.45,35.57,178400.0,24.4951,24.6955,24.4951,24.578,178400.0
2009-08-17 09:40:00,35.56,35.72,35.54,35.57,84000.0,24.5711,24.6816,24.5573,24.578,84000.0
2009-08-17 09:50:00,35.56,35.63,35.53,35.61,77000.0,24.5711,24.6195,24.5504,24.6056,77000.0
2009-08-17 10:00:00,35.6,35.63,35.51,35.52,108000.0,24.5987,24.6195,24.5365,24.5434,108000.0
2009-08-17 10:10:00,35.53,35.58,35.5,35.55,86000.0,24.5504,24.5849,24.5296,24.5642,86000.0
2009-08-17 10:20:00,35.55,35.56,35.45,35.47,70000.0,24.5642,24.5711,24.4951,24.5089,70000.0
2009-08-17 10:30:00,35.47,35.49,35.45,35.48,103600.0,24.5089,24.5227,24.4951,24.5158,103600.0
2009-08-17 10:40:00,35.48,35.49,35.43,35.44,77400.0,24.5158,24.5227,24.4813,24.4882,77400.0
2009-08-17 10:50:00,35.44,35.45,35.38,35.39,86000.0,24.4882,24.4951,24.4467,24.4536,86000.0
2009-08-17 11:00:00,35.4,35.45,35.38,35.43,58200.0,24.4605,24.4951,24.4467,24.4813,58200.0
2009-08-17 11:10:00,35.43,35.47,35.36,35.36,66000.0,24.4813,24.5089,24.4329,24.4329,66000.0
2009-08-17 11:20:00,35.35,35.42,35.35,35.41,47600.0,24.426,24.4744,24.426,24.4674,47600.0
2009-08-17 11:30:00,35.41,35.42,35.4,35.41,39200.0,24.4674,24.4744,24.4605,24.4674,39200.0
2009-08-17 11:40:00,35.4,35.42,35.38,35.41,27400.0,24.4605,24.4744,24.4467,24.4674,27400.0
2009-08-17 11:50:00,35.41,35.49,35.41,35.47,81000.0,24.4674,24.5227,24.4674,24.5089,81000.0
2009-08-17 12:00:00,35.47,35.5,35.47,35.49,59800.0,24.5089,24.5296,24.5089,24.5227,59800.0
2009-08-17 12:10:00,35.49,35.51,35.48,35.49,31600.0,24.5227,24.5365,24.5158,24.5227,31600.0
2009-08-17 12:20:00,35.5,35.52,35.47,35.52,25200.0,24.5296,24.5434,24.5089,24.5434,25200.0
2009-08-17 12:30:00,35.52,35.57,35.51,35.57,73800.0,24.5434,24.578,24.5365,24.578,73800.0
2009-08-17 12:40:00,35.56,35.56,35.55,35.56,38400.0,24.5711,24.5711,24.5642,24.5711,38400.0
2009-08-17 12:50:00,35.55,35.56,35.55,35.55,31200.0,24.5642,24.5711,24.5642,24.5642,31200.0
2009-08-17 13:00:00,35.55,35.56,35.54,35.55,49600.0,24.5642,24.5711,24.5573,24.5642,49600.0
2009-08-17 13:10:00,35.55,35.58,35.54,35.58,28800.0,24.5642,24.5849,24.5573,24.5849,28800.0
2009-08-17 13:20:00,35.57,35.58,35.56,35.57,39600.0,24.578,24.5849,24.5711,24.578,39600.0
2009-08-17 13:30:00,35.57,35.57,35.54,35.55,35000.0,24.578,24.578,24.5573,24.5642,35000.0
2009-08-17 13:40:00,35.55,35.57,35.54,35.55,57600.0,24.5642,24.578,24.5573,24.5642,57600.0
2009-08-17 13:50:00,35.55,35.62,35.55,35.6,61400.0,24.5642,24.6125,24.5642,24.5987,61400.0
2009-08-17 14:00:00,35.6,35.61,35.58,35.6,57200.0,24.5987,24.6056,24.5849,24.5987,57200.0
2009-08-17 14:10:00,35.6,35.62,35.55,35.56,114600.0,24.5987,24.6125,24.5642,24.5711,114600.0
2009-08-17 14:20:00,35.56,35.58,35.53,35.57,63800.0,24.5711,24.5849,24.5504,24.578,63800.0
2009-08-17 14:30:00,35.56,35.58,35.54,35.56,151400.0,24.5711,24.5849,24.5573,24.5711,151400.0
2009-08-17 14:40:00,35.56,35.58,35.54,35.55,102200.0,24.5711,24.5849,24.5573,24.5642,102200.0
2009-08-17 14:50:00,35.56,35.6,35.55,35.57,66200.0,24.5711,24.5987,24.5642,24.578,66200.0
2009-08-17 15:00:00,35.58,35.64,35.57,35.62,107600.0,24.5849,24.6264,24.578,24.6125,107600.0
2009-08-17 15:10:00,35.62,35.63,35.57,35.6,67400.0,24.6125,24.6195,24.578,24.5987,67400.0
2009-08-17 15:20:00,35.6,35.67,35.6,35.67,110200.0,24.5987,24.6471,24.5987,24.6471,110200.0
2009-08-17 15:30:00,35.66,35.69,35.66,35.67,134000.0,24.6402,24.6609,24.6402,24.6471,134000.0
2009-08-17 15:40:00,35.67,35.71,35.62,35.69,327000.0,24.6471,24.6747,24.6125,24.6609,327000.0
2009-08-17 15:50:00,35.69,35.74,35.67,35.69,379600.0,24.6609,24.6955,24.6471,24.6609,379600.0
2009-08-18 09:30:00,35.67,35.71,35.41,35.45,165400.0,24.6471,24.6747,24.4674,24.4951,165400.0
2009-08-18 09:40:00,35.46,35.48,35.35,35.4,86600.0,24.502,24.5158,24.426,24.4605,86600.0
2009-08-18 09:50:00,35.4,35.46,35.37,35.46,86800.0,24.4605,24.502,24.4398,24.502,86800.0
2009-08-18 10:00:00,35.46,35.57,35.46,35.56,114800.0,24.502,24.578,24.502,24.5711,114800.0
2009-08-18 10:10:00,35.56,35.58,35.54,35.55,60200.0,24.5711,24.5849,24.5573,24.5642,60200.0
2009-08-18 10:20:00,35.56,35.56,35.47,35.47,54400.0,24.5711,24.5711,24.5089,24.5089,54400.0
2009-08-18 10:30:00,35.46,35.49,35.41,35.45,77200.0,24.502,24.5227,24.4674,24.4951,77200.0
2009-08-18 10:40:00,35.45,35.47,35.41,35.46,67000.0,24.4951,24.5089,24.4674,24.502,67000.0
2009-08-18 10:50:00,35.47,35.49,35.43,35.44,45400.0,24.5089,24.5227,24.4813,24.4882,45400.0
2009-08-18 11:00:00,35.45,35.45,35.41,35.42,53400.0,24.4951,24.4951,24.4674,24.4744,53400.0
2009-08-18 11:10:00,35.42,35.45,35.38,35.38,69400.0,24.4744,24.4951,24.4467,24.4467,69400.0
2009-08-18 11:20:00,35.39,35.41,35.36,35.4,62200.0,24.4536,24.4674,24.4329,24.4605,62200.0
2009-08-18 11:30:00,35.41,35.49,35.4,35.44,77800.0,24.4674,24.5227,24.4605,24.4882,77800.0
2009-08-18 11:40:00,35.43,35.45,35.41,35.43,31600.0,24.4813,24.4951,24.4674,24.4813,31600.0
2009-08-18 11:50:00,35.43,35.46,35.42,35.46,61800.0,24.4813,24.502,24.4744,24.502,61800.0
2009-08-18 12:00:00,35.46,35.55,35.46,35.51,146400.0,24.502,24.5642,24.502,24.5365,146400.0
2009-08-18 12:10:00,35.52,35.52,35.49,35.49,30400.0,24.5434,24.5434,24.5227,24.5227,30400.0
2009-08-18 12:20:00,35.51,35.56,35.51,35.55,51600.0,24.5365,24.5711,24.5365,24.5642,51600.0
2009-08-18 12:30:00,35.56,35.56,35.54,35.54,36400.0,24.5711,24.5711,24.5573,24.5573,36400.0
2009-08-18 12:40:00,35.54,35.59,35.53,35.56,30600.0,24.5573,24.5918,24.5504,24.5711,30600.0
2009-08-18 12:50:00,35.56,35.56,35.53,35.53,32400.0,24.5711,24.5711,24.5504,24.5504,32400.0
2009-08-18 13:00:00,35.53,35.59,35.53,35.55,53000.0,24.5504,24.5918,24.5504,24.5642,53000.0
2009-08-18 13:10:00,35.55,35.55,35.5,35.52,32400.0,24.5642,24.5642,24.5296,24.5434,32400.0
2009-08-18 13:20:00,35.52,35.54,35.51,35.51,30600.0,24.5434,24.5573,24.5365,24.5365,30600.0
2009-08-18 13:30:00,35.51,35.54,35.51,35.53,105200.0,24.5365,24.5573,24.5365,24.5504,105200.0
2009-08-18 13:40:00,35.52,35.59,35.52,35.59,67200.0,24.5434,24.5918,24.5434,24.5918,67200.0
2009-08-18 13:50:00,35.59,35.6,35.58,35.58,44000.0,24.5918,24.5987,24.5849,24.5849,44000.0
2009-08-18 14:00:00,35.58,35.6,35.58,35.58,70000.0,24.5849,24.5987,24.5849,24.5849,70000.0
2009-08-18 14:10:00,35.58,35.59,35.58,35.58,29800.0,24.5849,24.5918,24.5849,24.5849,29800.0
2009-08-18 14:20:00,35.59,35.63,35.58,35.62,43200.0,24.5918,24.6195,24.5849,24.6125,43200.0
2009-08-18 14:30:00,35.62,35.64,35.59,35.6,61800.0,24.6125,24.6264,24.5918,24.5987,61800.0
2009-08-18 14:40:00,35.59,35.61,35.57,35.58,42200.0,24.5918,24.6056,24.578,24.5849,42200.0
2009-08-18 14:50:00,35.58,35.64,35.58,35.63,63600.0,24.5849,24.6264,24.5849,24.6195,63600.0
2009-08-18 15:00:00,35.63,35.67,35.6,35.62,53400.0,24.6195,24.6471,24.5987,24.6125,53400.0
2009-08-18 15:10:00,35.62,35.67,35.62,35.66,68800.0,24.6125,24.6471,24.6125,24.6402,68800.0
2009-08-18 15:20:00,35.64,35.65,35.6,35.6,68000.0,24.6264,24.6333,24.5987,24.5987,68000.0
2009-08-18 15:30:00,35.6,35.62,35.57,35.6,100600.0,24.5987,24.6125,24.578,24.5987,100600.0
2009-08-18 15:40:00,35.6,35.66,35.6,35.61,124200.0,24.5987,24.6402,24.5987,24.6056,124200.0
2009-08-18 15:50:00,35.61,35.66,35.6,35.6,225000.0,24.6056,24.6402,24.5987,24.5987,225000.0
2009-08-19 09:30:00,35.44,35.65,35.37,35.61,187200.0,24.4882,24.6333,24.4398,24.6056,187200.0
2009-08-19 09:40:00,35.62,35.67,35.52,35.57,137800.0,24.6125,24.6471,24.5434,24.578,137800.0
2009-08-19 09:50:00,35.56,35.61,35.51,35.52,60400.0,24.5711,24.6056,24.5365,24.5434,60400.0
2009-08-19 10:00:00,35.53,35.55,35.51,35.52,70200.0,24.5504,24.5642,24.5365,24.5434,70200.0
2009-08-19 10:10:00,35.54,35.61,35.54,35.57,67800.0,24.5573,24.6056,24.5573,24.578,67800.0
2009-08-19 10:20:00,35.56,35.6,35.54,35.55,110000.0,24.5711,24.5987,24.5573,24.5642,110000.0
2009-08-19 10:30:00,35.54,35.59,35.46,35.49,238000.0,24.5573,24.5918,24.502,24.5227,238000.0
2009-08-19 10:40:00,35.49,35.54,35.48,35.52,130400.0,24.5227,24.5573,24.5158,24.5434,130400.0
2009-08-19 10:50:00,35.52,35.54,35.47,35.49,41400.0,24.5434,24.5573,24.5089,24.5227,41400.0
2009-08-19 11:00:00,35.48,35.54,35.48,35.52,80800.0,24.5158,24.5573,24.5158,24.5434,80800.0
2009-08-19 11:10:00,35.52,35.63,35.51,35.63,63200.0,24.5434,24.6195,24.5365,24.6195,63200.0
2009-08-19 11:20:00,35.61,35.67,35.6,35.65,52200.0,24.6056,24.6471,24.5987,24.6333,52200.0
2009-08-19 11:30:00,35.65,35.68,35.65,35.67,48400.0,24.6333,24.654,24.6333,24.6471,48400.0
2009-08-19 11:40:00,35.67,35.75,35.67,35.74,99800.0,24.6471,24.7024,24.6471,24.6955,99800.0
2009-08-19 11:50:00,35.74,35.88,35.74,35.86,87400.0,24.6955,24.7922,24.6955,24.7784,87400.0
2009-08-19 12:00:00,35.85,35.91,35.84,35.9,121600.0,24.7715,24.8129,24.7646,24.806,121600.0
2009-08-19 12:10:00,35.9,35.97,35.9,35.94,128400.0,24.806,24.8544,24.806,24.8337,128400.0
2009-08-19 12:20:00,35.95,35.97,35.94,35.97,53800.0,24.8406,24.8544,24.8337,24.8544,53800.0
2009-08-19 12:30:00,35.96,35.97,35.92,35.94,60200.0,24.8475,24.8544,24.8198,24.8337,60200.0
2009-08-19 12:40:00,35.94,35.94,35.87,35.87,37200.0,24.8337,24.8337,24.7853,24.7853,37200.0
2009-08-19 12:50:00,35.87,35.92,35.87,35.91,46200.0,24.7853,24.8198,24.7853,24.8129,46200.0
2009-08-19 13:00:00,35.91,35.92,35.88,35.92,39600.0,24.8129,24.8198,24.7922,24.8198,39600.0
2009-08-19 13:10:00,35.92,35.98,35.91,35.97,67800.0,24.8198,24.8613,24.8129,24.8544,67800.0
2009-08-19 13:20:00,35.97,35.99,35.96,35.98,59600.0,24.8544,24.8682,24.8475,24.8613,59600.0
2009-08-19 13:30:00,35.97,36.0,35.97,36.0,46400.0,24.8544,24.8751,24.8544,24.8751,46400.0
2009-08-19 13:40:00,35.99,36.0,35.96,35.99,59600.0,24.8682,24.8751,24.8475,24.8682,59600.0
2009-08-19 13:50:00,35.98,35.99,35.95,35.96,37000.0,24.8613,24.8682,24.8406,24.8475,37000.0
2009-08-19 14:00:00,35.97,35.99,35.95,35.98,52400.0,24.8544,24.8682,24.8406,24.8613,52400.0
2009-08-19 14:10:00,35.98,36.02,35.98,36.01,84000.0,24.8613,24.8889,24.8613,24.882,84000.0
2009-08-19 14:20:00,36.01,36.04,36.0,36.04,51000.0,24.882,24.9028,24.8751,24.9028,51000.0
2009-08-19 14:30:00,36.05,36.05,36.01,36.01,57600.0,24.9097,24.9097,24.882,24.882,57600.0
2009-08-19 14:40:00,36.01,36.04,35.99,35.99,53200.0,24.882,24.9028,24.8682,24.8682,53200.0
2009-08-19 14:50:00,35.99,36.07,35.97,36.06,81600.0,24.8682,24.9235,24.8544,24.9166,81600.0
2009-08-19 15:00:00,36.06,36.06,35.95,35.95,89400.0,24.9166,24.9166,24.8406,24.8406,89400.0
2009-08-19 15:10:00,35.96,36.01,35.93,36.01,119600.0,24.8475,24.882,24.8267,24.882,119600.0
2009-08-19 15:20:00,36.0,36.03,36.0,36.02,97600.0,24.8751,24.8958,24.8751,24.8889,97600.0
2009-08-19 15:30:00,36.02,36.02,35.98,36.0,212800.0,24.8889,24.8889,24.8613,24.8751,212800.0
2009-08-19 15:40:00,36.0,36.0,35.96,35.96,164400.0,24.8751,24.8751,24.8475,24.8475,164400.0
2009-08-19 15:50:00,35.96,36.02,35.96,36.02,313600.0,24.8475,24.8889,24.8475,24.8889,313600.0
2009-08-20 09:30:00,35.97,36.05,35.77,35.91,189400.0,24.8544,24.9097,24.7162,24.8129,189400.0
2009-08-20 09:40:00,35.92,36.0,35.91,35.95,73000.0,24.8198,24.8751,24.8129,24.8406,73000.0
2009-08-20 09:50:00,35.96,36.01,35.94,36.01,64000.0,24.8475,24.882,24.8337,24.882,64000.0
2009-08-20 10:00:00,35.99,36.02,35.99,36.0,108200.0,24.8682,24.8889,24.8682,24.8751,108200.0
2009-08-20 10:10:00,36.0,36.1,35.99,36.09,102400.0,24.8751,24.9442,24.8682,24.9373,102400.0
2009-08-20 10:20:00,36.09,36.15,36.08,36.13,91800.0,24.9373,24.9788,24.9304,24.9649,91800.0
2009-08-20 10:30:00,36.15,36.2,36.13,36.16,82800.0,24.9788,25.0133,24.9649,24.9857,82800.0
2009-08-20 10:40:00,36.16,36.17,36.14,36.15,56800.0,24.9857,24.9926,24.9719,24.9788,56800.0
2009-08-20 10:50:00,36.15,36.18,36.13,36.14,78400.0,24.9788,24.9995,24.9649,24.9719,78400.0
2009-08-20 11:00:00,36.14,36.15,36.14,36.14,110200.0,24.9719,24.9788,24.9719,24.9719,110200.0
2009-08-20 11:10:00,36.14,36.17,36.14,36.15,64200.0,24.9719,24.9926,24.9719,24.9788,64200.0
2009-08-20 11:20:00,36.15,36.18,36.14,36.17,88200.0,24.9788,24.9995,24.9719,24.9926,88200.0
2009-08-20 11:30:00,36.18,36.23,36.17,36.19,106200.0,24.9995,25.034,24.9926,25.0064,106200.0
2009-08-20 11:40:00,36.19,36.27,36.18,36.26,189200.0,25.0064,25.0617,24.9995,25.0548,189200.0
2009-08-20 11:50:00,36.27,36.31,36.25,36.27,89600.0,25.0617,25.0893,25.0479,25.0617,89600.0
2009-08-20 12:00:00,36.27,36.3,36.24,36.25,85400.0,25.0617,25.0824,25.041,25.0479,85400.0
2009-08-20 12:10:00,36.25,36.29,36.25,36.29,59400.0,25.0479,25.0755,25.0479,25.0755,59400.0
2009-08-20 12:20:00,36.29,36.29,36.23,36.23,85400.0,25.0755,25.0755,25.034,25.034,85400.0
2009-08-20 12:30:00,36.23,36.24,36.22,36.23,38000.0,25.034,25.041,25.0271,25.034,38000.0
2009-08-20 12:40:00,36.23,36.29,36.23,36.28,77000.0,25.034,25.0755,25.034,25.0686,77000.0
2009-08-20 12:50:00,36.29,36.32,36.29,36.32,94200.0,25.0755,25.0962,25.0755,25.0962,94200.0
2009-08-20 13:00:00,36.32,36.38,36.31,36.38,119200.0,25.0962,25.1377,25.0893,25.1377,119200.0
2009-08-20 13:10:00,36.38,36.42,36.33,36.33,146800.0,25.1377,25.1653,25.1031,25.1031,146800.0
2009-08-20 13:20:00,36.34,36.39,36.33,36.37,68800.0,25.11,25.1446,25.1031,25.1308,68800.0
2009-08-20 13:30:00,36.37,36.41,36.35,36.4,92000.0,25.1308,25.1584,25.117,25.1515,92000.0
2009-08-20 13:40:00,36.39,36.44,36.38,36.43,116800.0,25.1446,25.1791,25.1377,25.1722,116800.0
2009-08-20 13:50:00,36.43,36.47,36.43,36.45,98200.0,25.1722,25.1999,25.1722,25.1861,98200.0
2009-08-20 14:00:00,36.46,36.46,36.42,36.43,195400.0,25.193,25.193,25.1653,25.1722,195400.0
2009-08-20 14:10:00,36.43,36.45,36.4,36.42,105800.0,25.1722,25.1861,25.1515,25.1653,105800.0
2009-08-20 14:20:00,36.42,36.42,36.4,36.41,77000.0,25.1653,25.1653,25.1515,25.1584,77000.0
2009-08-20 14:30:00,36.41,36.41,36.35,36.38,132400.0,25.1584,25.1584,25.117,25.1377,132400.0
2009-08-20 14:40:00,36.37,36.4,36.36,36.4,102400.0,25.1308,25.1515,25.1239,25.1515,102400.0
2009-08-20 14:50:00,36.4,36.45,36.4,36.43,120400.0,25.1515,25.1861,25.1515,25.1722,120400.0
2009-08-20 15:00:00,36.43,36.44,36.4,36.42,214800.0,25.1722,25.1791,25.1515,25.1653,214800.0
2009-08-20 15:10:00,36.41,36.43,36.4,36.43,98200.0,25.1584,25.1722,25.1515,25.1722,98200.0
2009-08-20 15:20:00,36.43,36.43,36.41,36.43,123000.0,25.1722,25.1722,25.1584,25.1722,123000.0
2009-08-20 15:30:00,36.42,36.44,36.38,36.42,416200.0,25.1653,25.1791,25.1377,25.1653,416200.0
2009-08-20 15:40:00,36.41,36.46,36.4,36.43,216200.0,25.1584,25.193,25.1515,25.1722,216200.0
2009-08-20 15:50:00,36.43,36.45,36.36,36.42,460200.0,25.1722,25.1861,25.1239,25.1653,460200.0
2009-08-21 09:30:00,36.65,36.74,36.35,36.44,1321200.0,25.3243,25.3864,25.117,25.1791,1321200.0
2009-08-21 09:40:00,36.45,36.49,36.41,36.46,239800.0,25.1861,25.2137,25.1584,25.193,239800.0
2009-08-21 09:50:00,36.48,36.57,36.46,36.54,136200.0,25.2068,25.269,25.193,25.2482,136200.0
2009-08-21 10:00:00,36.55,36.76,36.55,36.71,162400.0,25.2552,25.4003,25.2552,25.3657,162400.0
2009-08-21 10:10:00,36.71,36.8,36.67,36.79,160200.0,25.3657,25.4279,25.3381,25.421,160200.0
2009-08-21 10:20:00,36.8,36.81,36.69,36.71,99200.0,25.4279,25.4348,25.3519,25.3657,99200.0
2009-08-21 10:30:00,36.7,36.77,36.68,36.74,128800.0,25.3588,25.4072,25.345,25.3864,128800.0
2009-08-21 10:40:00,36.73,36.75,36.66,36.67,86600.0,25.3795,25.3933,25.3312,25.3381,86600.0
2009-08-21 10:50:00,36.67,36.69,36.62,36.63,116400.0,25.3381,25.3519,25.3035,25.3104,116400.0
2009-08-21 11:00:00,36.63,36.63,36.54,36.55,81800.0,25.3104,25.3104,25.2482,25.2552,81800.0
2009-08-21 11:10:00,36.55,36.56,36.5,36.5,143400.0,25.2552,25.2621,25.2206,25.2206,143400.0
2009-08-21 11:20:00,36.5,36.57,36.5,36.54,65400.0,25.2206,25.269,25.2206,25.2482,65400.0
2009-08-21 11:30:00,36.54,36.57,36.52,36.55,128200.0,25.2482,25.269,25.2344,25.2552,128200.0
2009-08-21 11:40:00,36.55,36.6,36.52,36.59,167400.0,25.2552,25.2897,25.2344,25.2828,167400.0
2009-08-21 11:50:00,36.59,36.66,36.59,36.66,55800.0,25.2828,25.3312,25.2828,25.3312,55800.0
2009-08-21 12:00:00,36.66,36.66,36.59,36.65,73400.0,25.3312,25.3312,25.2828,25.3243,73400.0
2009-08-21 12:10:00,36.65,36.66,36.58,36.58,58400.0,25.3243,25.3312,25.2759,25.2759,58400.0
2009-08-21 12:20:00,36.58,36.59,36.53,36.53,53600.0,25.2759,25.2828,25.2413,25.2413,53600.0
2009-08-21 12:30:00,36.54,36.54,36.52,36.52,37600.0,25.2482,25.2482,25.2344,25.2344,37600.0
2009-08-21 12:40:00,36.52,36.54,36.5,36.5,54000.0,25.2344,25.2482,25.2206,25.2206,54000.0
2009-08-21 12:50:00,36.5,36.51,36.45,36.46,59200.0,25.2206,25.2275,25.1861,25.193,59200.0
2009-08-21 13:00:00,36.45,36.46,36.4,36.44,118000.0,25.1861,25.193,25.1515,25.1791,118000.0
2009-08-21 13:10:00,36.44,36.44,36.4,36.41,61600.0,25.1791,25.1791,25.1515,25.1584,61600.0
2009-08-21 13:20:00,36.41,36.42,36.4,36.41,42800.0,25.1584,25.1653,25.1515,25.1584,42800.0
2009-08-21 13:30:00,36.4,36.41,36.38,36.38,62400.0,25.1515,25.1584,25.1377,25.1377,62400.0
2009-08-21 13:40:00,36.38,36.39,36.36,36.37,70400.0,25.1377,25.1446,25.1239,25.1308,70400.0
2009-08-21 13:50:00,36.37,36.41,36.35,36.35,85400.0,25.1308,25.1584,25.117,25.117,85400.0
2009-08-21 14:00:00,36.35,36.37,36.34,36.35,96400.0,25.117,25.1308,25.11,25.117,96400.0
2009-08-21 14:10:00,36.35,36.38,36.35,36.38,87800.0,25.117,25.1377,25.117,25.1377,87800.0
2009-08-21 14:20:00,36.38,36.39,36.35,36.37,158600.0,25.1377,25.1446,25.117,25.1308,158600.0
2009-08-21 14:30:00,36.37,36.43,36.37,36.43,48600.0,25.1308,25.1722,25.1308,25.1722,48600.0
2009-08-21 14:40:00,36.43,36.43,36.38,36.38,82200.0,25.1722,25.1722,25.1377,25.1377,82200.0
2009-08-21 14:50:00,36.38,36.41,36.38,36.41,41400.0,25.1377,25.1584,25.1377,25.1584,41400.0
2009-08-21 15:00:00,36.41,36.48,36.4,36.48,88400.0,25.1584,25.2068,25.1515,25.2068,88400.0
2009-08-21 15:10:00,36.48,36.59,36.47,36.56,185600.0,25.2068,25.2828,25.1999,25.2621,185600.0
2009-08-21 15:20:00,36.57,36.57,36.52,36.54,81000.0,25.269,25.269,25.2344,25.2482,81000.0
2009-08-21 15:30:00,36.54,36.58,36.52,36.56,168600.0,25.2482,25.2759,25.2344,25.2621,168600.0
2009-08-21 15:40:00,36.57,36.61,36.55,36.57,230400.0,25.269,25.2966,25.2552,25.269,230400.0
2009-08-21 15:50:00,36.56,36.58,36.52,36.55,291800.0,25.2621,25.2759,25.2344,25.2552,291800.0
2009-08-24 09:30:00,36.65,36.7,36.44,36.69,231400.0,25.3243,25.3588,25.1791,25.3519,231400.0
2009-08-24 09:40:00,36.67,36.72,36.61,36.65,90600.0,25.3381,25.3726,25.2966,25.3243,90600.0
2009-08-24 09:50:00,36.65,36.66,36.55,36.66,95600.0,25.3243,25.3312,25.2552,25.3312,95600.0
2009-08-24 10:00:00,36.66,36.72,36.62,36.72,93400.0,25.3312,25.3726,25.3035,25.3726,93400.0
2009-08-24 10:10:00,36.71,36.74,36.7,36.72,40400.0,25.3657,25.3864,25.3588,25.3726,40400.0
2009-08-24 10:20:00,36.72,36.73,36.54,36.57,153000.0,25.3726,25.3795,25.2482,25.269,153000.0
2009-08-24 10:30:00,36.56,36.59,36.47,36.48,143600.0,25.2621,25.2828,25.1999,25.2068,143600.0
2009-08-24 10:40:00,36.48,36.58,36.48,36.51,55200.0,25.2068,25.2759,25.2068,25.2275,55200.0
2009-08-24 10:50:00,36.52,36.52,36.46,36.52,91400.0,25.2344,25.2344,25.193,25.2344,91400.0
2009-08-24 11:00:00,36.52,36.58,36.52,36.54,57000.0,25.2344,25.2759,25.2344,25.2482,57000.0
2009-08-24 11:10:00,36.54,36.54,36.45,36.46,62200.0,25.2482,25.2482,25.1861,25.193,62200.0
2009-08-24 11:20:00,36.46,36.46,36.41,36.42,43200.0,25.193,25.193,25.1584,25.1653,43200.0
2009-08-24 11:30:00,36.42,36.47,36.38,36.45,124000.0,25.1653,25.1999,25.1377,25.1861,124000.0
2009-08-24 11:40:00,36.45,36.47,36.4,36.46,58200.0,25.1861,25.1999,25.1515,25.193,58200.0
2009-08-24 11:50:00,36.46,36.47,36.44,36.46,36600.0,25.193,25.1999,25.1791,25.193,36600.0
2009-08-24 12:00:00,36.46,36.47,36.43,36.44,46400.0,25.193,25.1999,25.1722,25.1791,46400.0
2009-08-24 12:10:00,36.44,36.47,36.4,36.43,75400.0,25.1791,25.1999,25.1515,25.1722,75400.0
2009-08-24 12:20:00,36.43,36.48,36.43,36.46,26200.0,25.1722,25.2068,25.1722,25.193,26200.0
2009-08-24 12:30:00,36.46,36.46,36.39,36.41,47600.0,25.193,25.193,25.1446,25.1584,47600.0
2009-08-24 12:40:00,36.42,36.48,36.41,36.43,34800.0,25.1653,25.2068,25.1584,25.1722,34800.0
2009-08-24 12:50:00,36.43,36.45,36.4,36.43,57400.0,25.1722,25.1861,25.1515,25.1722,57400.0
2009-08-24 13:00:00,36.43,36.47,36.4,36.42,47200.0,25.1722,25.1999,25.1515,25.1653,47200.0
2009-08-24 13:10:00,36.41,36.44,36.38,36.38,71000.0,25.1584,25.1791,25.1377,25.1377,71000.0
2009-08-24 13:20:00,36.38,36.41,36.35,36.35,69400.0,25.1377,25.1584,25.117,25.117,69400.0
2009-08-24 13:30:00,36.35,36.38,36.3,36.3,56400.0,25.117,25.1377,25.0824,25.0824,56400.0
2009-08-24 13:40:00,36.3,36.3,36.24,36.28,89800.0,25.0824,25.0824,25.041,25.0686,89800.0
2009-08-24 13:50:00,36.27,36.27,36.24,36.24,57000.0,25.0617,25.0617,25.041,25.041,57000.0
2009-08-24 14:00:00,36.24,36.25,36.23,36.24,91000.0,25.041,25.0479,25.034,25.041,91000.0
2009-08-24 14:10:00,36.25,36.25,36.2,36.22,72200.0,25.0479,25.0479,25.0133,25.0271,72200.0
2009-08-24 14:20:00,36.22,36.24,36.21,36.21,58800.0,25.0271,25.041,25.0202,25.0202,58800.0
2009-08-24 14:30:00,36.21,36.23,36.18,36.22,63400.0,25.0202,25.034,24.9995,25.0271,63400.0
2009-08-24 14:40:00,36.22,36.23,36.19,36.21,28000.0,25.0271,25.034,25.0064,25.0202,28000.0
2009-08-24 14:50:00,36.22,36.28,36.21,36.28,68600.0,25.0271,25.0686,25.0202,25.0686,68600.0
2009-08-24 15:00:00,36.28,36.31,36.24,36.27,98800.0,25.0686,25.0893,25.041,25.0617,98800.0
2009-08-24 15:10:00,36.27,36.33,36.27,36.28,123800.0,25.0617,25.1031,25.0617,25.0686,123800.0
2009-08-24 15:20:00,36.27,36.35,36.27,36.35,57600.0,25.0617,25.117,25.0617,25.117,57600.0
2009-08-24 15:30:00,36.35,36.39,36.33,36.35,93000.0,25.117,25.1446,25.1031,25.117,93000.0
2009-08-24 15:40:00,36.34,36.4,36.32,36.37,155400.0,25.11,25.1515,25.0962,25.1308,155400.0
2009-08-24 15:50:00,36.37,36.41,36.35,36.41,266000.0,25.1308,25.1584,25.117,25.1584,266000.0
2009-08-25 09:30:00,36.48,36.55,36.36,36.38,200000.0,25.2068,25.2552,25.1239,25.1377,200000.0
2009-08-25 09:40:00,36.38,36.44,36.33,36.37,76800.0,25.1377,25.1791,25.1031,25.1308,76800.0
2009-08-25 09:50:00,36.38,36.58,36.38,36.56,106000.0,25.1377,25.2759,25.1377,25.2621,106000.0
2009-08-25 10:00:00,36.56,36.66,36.48,36.52,151800.0,25.2621,25.3312,25.2068,25.2344,151800.0
2009-08-25 10:10:00,36.52,36.57,36.35,36.35,112000.0,25.2344,25.269,25.117,25.117,112000.0
2009-08-25 10:20:00,36.35,36.4,36.32,36.38,134600.0,25.117,25.1515,25.0962,25.1377,134600.0
2009-08-25 10:30:00,36.37,36.48,36.37,36.47,67600.0,25.1308,25.2068,25.1308,25.1999,67600.0
2009-08-25 10:40:00,36.48,36.57,36.47,36.57,68600.0,25.2068,25.269,25.1999,25.269,68600.0
2009-08-25 10:50:00,36.57,36.6,36.55,36.58,56600.0,25.269,25.2897,25.2552,25.2759,56600.0
2009-08-25 11:00:00,36.58,36.65,36.57,36.6,64600.0,25.2759,25.3243,25.269,25.2897,64600.0
2009-08-25 11:10:00,36.6,36.6,36.55,36.56,96200.0,25.2897,25.2897,25.2552,25.2621,96200.0
2009-08-25 11:20:00,36.55,36.56,36.49,36.53,82800.0,25.2552,25.2621,25.2137,25.2413,82800.0
2009-08-25 11:30:00,36.52,36.53,36.48,36.5,85000.0,25.2344,25.2413,25.2068,25.2206,85000.0
2009-08-25 11:40:00,36.5,36.52,36.49,36.49,48800.0,25.2206,25.2344,25.2137,25.2137,48800.0
2009-08-25 11:50:00,36.49,36.51,36.46,36.46,51800.0,25.2137,25.2275,25.193,25.193,51800.0
2009-08-25 12:00:00,36.47,36.5,36.44,36.5,57600.0,25.1999,25.2206,25.1791,25.2206,57600.0
2009-08-25 12:10:00,36.49,36.51,36.47,36.5,53200.0,25.2137,25.2275,25.1999,25.2206,53200.0
2009-08-25 12:20:00,36.51,36.55,36.49,36.55,58800.0,25.2275,25.2552,25.2137,25.2552,58800.0
2009-08-25 12:30:00,36.54,36.57,36.54,36.56,65400.0,25.2482,25.269,25.2482,25.2621,65400.0
2009-08-25 12:40:00,36.56,36.61,36.55,36.6,98200.0,25.2621,25.2966,25.2552,25.2897,98200.0
2009-08-25 12:50:00,36.6,36.61,36.59,36.59,29800.0,25.2897,25.2966,25.2828,25.2828,29800.0
2009-08-25 13:00:00,36.6,36.6,36.54,36.54,86800.0,25.2897,25.2897,25.2482,25.2482,86800.0
2009-08-25 13:10:00,36.55,36.57,36.52,36.57,64600.0,25.2552,25.269,25.2344,25.269,64600.0
2009-08-25 13:20:00,36.57,36.59,36.53,36.55,47000.0,25.269,25.2828,25.2413,25.2552,47000.0
2009-08-25 13:30:00,36.54,36.59,36.53,36.58,32600.0,25.2482,25.2828,25.2413,25.2759,32600.0
2009-08-25 13:40:00,36.59,36.6,36.55,36.59,67800.0,25.2828,25.2897,25.2552,25.2828,67800.0
2009-08-25 13:50:00,36.59,36.63,36.58,36.63,93000.0,25.2828,25.3104,25.2759,25.3104,93000.0
2009-08-25 14:00:00,36.62,36.63,36.6,36.62,88800.0,25.3035,25.3104,25.2897,25.3035,88800.0
2009-08-25 14:10:00,36.62,36.63,36.6,36.6,80400.0,25.3035,25.3104,25.2897,25.2897,80400.0
2009-08-25 14:20:00,36.6,36.62,36.58,36.58,96400.0,25.2897,25.3035,25.2759,25.2759,96400.0
2009-08-25 14:30:00,36.58,36.58,36.51,36.51,78000.0,25.2759,25.2759,25.2275,25.2275,78000.0
2009-08-25 14:40:00,36.51,36.54,36.49,36.53,75000.0,25.2275,25.2482,25.2137,25.2413,75000.0
2009-08-25 14:50:00,36.52,36.6,36.52,36.6,112200.0,25.2344,25.2897,25.2344,25.2897,112200.0
2009-08-25 15:00:00,36.6,36.65,36.6,36.64,117400.0,25.2897,25.3243,25.2897,25.3173,117400.0
2009-08-25 15:10:00,36.64,36.68,36.63,36.67,106000.0,25.3173,25.345,25.3104,25.3381,106000.0
2009-08-25 15:20:00,36.67,36.71,36.65,36.68,76600.0,25.3381,25.3657,25.3243,25.345,76600.0
2009-08-25 15:30:00,36.68,36.68,36.62,36.63,162600.0,25.345,25.345,25.3035,25.3104,162600.0
2009-08-25 15:40:00,36.64,36.65,36.57,36.58,161000.0,25.3173,25.3243,25.269,25.2759,161000.0
2009-08-25 15:50:00,36.57,36.6,36.55,36.57,389400.0,25.269,25.2897,25.2552,25.269,389400.0
2009-08-26 09:30:00,36.53,36.66,36.39,36.41,188400.0,25.2413,25.3312,25.1446,25.1584,188400.0
2009-08-26 09:40:00,36.41,36.51,36.35,36.45,112200.0,25.1584,25.2275,25.117,25.1861,112200.0
2009-08-26 09:50:00,36.45,36.63,36.44,36.56,96200.0,25.1861,25.3104,25.1791,25.2621,96200.0
2009-08-26 10:00:00,36.57,36.71,36.55,36.7,127000.0,25.269,25.3657,25.2552,25.3588,127000.0
2009-08-26 10:10:00,36.7,36.71,36.62,36.69,94200.0,25.3588,25.3657,25.3035,25.3519,94200.0
2009-08-26 10:20:00,36.69,36.74,36.6,36.63,88200.0,25.3519,25.3864,25.2897,25.3104,88200.0
2009-08-26 10:30:00,36.65,36.67,36.6,36.66,86200.0,25.3243,25.3381,25.2897,25.3312,86200.0
2009-08-26 10:40:00,36.68,36.68,36.58,36.59,102400.0,25.345,25.345,25.2759,25.2828,102400.0
2009-08-26 10:50:00,36.59,36.6,36.58,36.6,71000.0,25.2828,25.2897,25.2759,25.2897,71000.0
2009-08-26 11:00:00,36.59,36.6,36.48,36.49,169400.0,25.2828,25.2897,25.2068,25.2137,169400.0
2009-08-26 11:10:00,36.48,36.52,36.47,36.52,58800.0,25.2068,25.2344,25.1999,25.2344,58800.0
2009-08-26 11:20:00,36.52,36.53,36.49,36.53,67800.0,25.2344,25.2413,25.2137,25.2413,67800.0
2009-08-26 11:30:00,36.52,36.54,36.46,36.48,59800.0,25.2344,25.2482,25.193,25.2068,59800.0
2009-08-26 11:40:00,36.48,36.56,36.48,36.54,38800.0,25.2068,25.2621,25.2068,25.2482,38800.0
2009-08-26 11:50:00,36.55,36.58,36.54,36.57,38000.0,25.2552,25.2759,25.2482,25.269,38000.0
2009-08-26 12:00:00,36.57,36.58,36.51,36.52,79800.0,25.269,25.2759,25.2275,25.2344,79800.0
2009-08-26 12:10:00,36.52,36.61,36.52,36.57,60600.0,25.2344,25.2966,25.2344,25.269,60600.0
2009-08-26 12:20:00,36.56,36.63,36.54,36.62,28000.0,25.2621,25.3104,25.2482,25.3035,28000.0
2009-08-26 12:30:00,36.63,36.63,36.58,36.6,61000.0,25.3104,25.3104,25.2759,25.2897,61000.0
2009-08-26 12:40:00,36.6,36.6,36.58,36.6,37200.0,25.2897,25.2897,25.2759,25.2897,37200.0
2009-08-26 12:50:00,36.6,36.65,36.58,36.65,49600.0,25.2897,25.3243,25.2759,25.3243,49600.0
2009-08-26 13:00:00,36.66,36.67,36.59,36.6,39200.0,25.3312,25.3381,25.2828,25.2897,39200.0
2009-08-26 13:10:00,36.59,36.61,36.57,36.59,54000.0,25.2828,25.2966,25.269,25.2828,54000.0
2009-08-26 13:20:00,36.59,36.63,36.59,36.63,40400.0,25.2828,25.3104,25.2828,25.3104,40400.0
2009-08-26 13:30:00,36.63,36.66,36.62,36.66,41400.0,25.3104,25.3312,25.3035,25.3312,41400.0
2009-08-26 13:40:00,36.66,36.67,36.63,36.65,52000.0,25.3312,25.3381,25.3104,25.3243,52000.0
2009-08-26 13:50:00,36.65,36.72,36.63,36.72,57200.0,25.3243,25.3726,25.3104,25.3726,57200.0
2009-08-26 14:00:00,36.72,36.73,36.62,36.63,50000.0,25.3726,25.3795,25.3035,25.3104,50000.0
2009-08-26 14:10:00,36.63,36.7,36.63,36.7,69200.0,25.3104,25.3588,25.3104,25.3588,69200.0
2009-08-26 14:20:00,36.69,36.7,36.68,36.68,62600.0,25.3519,25.3588,25.345,25.345,62600.0
2009-08-26 14:30:00,36.68,36.7,36.63,36.67,59400.0,25.345,25.3588,25.3104,25.3381,59400.0
2009-08-26 14:40:00,36.66,36.74,36.64,36.74,103800.0,25.3312,25.3864,25.3173,25.3864,103800.0
2009-08-26 14:50:00,36.74,36.74,36.62,36.63,81200.0,25.3864,25.3864,25.3035,25.3104,81200.0
2009-08-26 15:00:00,36.63,36.63,36.58,36.58,86400.0,25.3104,25.3104,25.2759,25.2759,86400.0
2009-08-26 15:10:00,36.58,36.62,36.56,36.56,107600.0,25.2759,25.3035,25.2621,25.2621,107600.0
2009-08-26 15:20:00,36.57,36.62,36.54,36.58,94000.0,25.269,25.3035,25.2482,25.2759,94000.0
2009-08-26 15:30:00,36.58,36.61,36.55,36.59,148800.0,25.2759,25.2966,25.2552,25.2828,148800.0
2009-08-26 15:40:00,36.6,36.63,36.54,36.6,211400.0,25.2897,25.3104,25.2482,25.2897,211400.0
2009-08-26 15:50:00,36.6,36.66,36.59,36.65,383400.0,25.2897,25.3312,25.2828,25.3243,383400.0
2009-08-27 09:30:00,36.71,36.74,36.5,36.6,307800.0,25.3657,25.3864,25.2206,25.2897,307800.0
2009-08-27 09:40:00,36.6,36.62,36.52,36.58,69000.0,25.2897,25.3035,25.2344,25.2759,69000.0
2009-08-27 09:50:00,36.59,36.6,36.54,36.58,74800.0,25.2828,25.2897,25.2482,25.2759,74800.0
2009-08-27 10:00:00,36.58,36.58,36.5,36.51,150000.0,25.2759,25.2759,25.2206,25.2275,150000.0
2009-08-27 10:10:00,36.52,36.6,36.5,36.57,80800.0,25.2344,25.2897,25.2206,25.269,80800.0
2009-08-27 10:20:00,36.58,36.62,36.53,36.62,49600.0,25.2759,25.3035,25.2413,25.3035,49600.0
2009-08-27 10:30:00,36.63,36.67,36.58,36.59,58800.0,25.3104,25.3381,25.2759,25.2828,58800.0
2009-08-27 10:40:00,36.59,36.59,36.52,36.55,60600.0,25.2828,25.2828,25.2344,25.2552,60600.0
2009-08-27 10:50:00,36.54,36.55,36.49,36.51,73000.0,25.2482,25.2552,25.2137,25.2275,73000.0
2009-08-27 11:00:00,36.51,36.51,36.44,36.49,127400.0,25.2275,25.2275,25.1791,25.2137,127400.0
2009-08-27 11:10:00,36.48,36.52,36.48,36.49,57400.0,25.2068,25.2344,25.2068,25.2137,57400.0
2009-08-27 11:20:00,36.49,36.49,36.44,36.48,39400.0,25.2137,25.2137,25.1791,25.2068,39400.0
2009-08-27 11:30:00,36.48,36.5,36.4,36.41,76600.0,25.2068,25.2206,25.1515,25.1584,76600.0
2009-08-27 11:40:00,36.41,36.47,36.4,36.46,42800.0,25.1584,25.1999,25.1515,25.193,42800.0
2009-08-27 11:50:00,36.46,36.5,36.43,36.5,84600.0,25.193,25.2206,25.1722,25.2206,84600.0
2009-08-27 12:00:00,36.5,36.52,36.48,36.49,49200.0,25.2206,25.2344,25.2068,25.2137,49200.0
2009-08-27 12:10:00,36.48,36.49,36.44,36.44,39800.0,25.2068,25.2137,25.1791,25.1791,39800.0
2009-08-27 12:20:00,36.44,36.48,36.44,36.46,41000.0,25.1791,25.2068,25.1791,25.193,41000.0
2009-08-27 12:30:00,36.47,36.48,36.41,36.41,57400.0,25.1999,25.2068,25.1584,25.1584,57400.0
2009-08-27 12:40:00,36.42,36.45,36.41,36.44,39600.0,25.1653,25.1861,25.1584,25.1791,39600.0
2009-08-27 12:50:00,36.45,36.46,36.43,36.45,35400.0,25.1861,25.193,25.1722,25.1861,35400.0
2009-08-27 13:00:00,36.46,36.49,36.45,36.46,60000.0,25.193,25.2137,25.1861,25.193,60000.0
2009-08-27 13:10:00,36.46,36.47,36.45,36.47,47800.0,25.193,25.1999,25.1861,25.1999,47800.0
2009-08-27 13:20:00,36.47,36.53,36.47,36.5,54600.0,25.1999,25.2413,25.1999,25.2206,54600.0
2009-08-27 13:30:00,36.5,36.55,36.48,36.54,104400.0,25.2206,25.2552,25.2068,25.2482,104400.0
2009-08-27 13:40:00,36.54,36.54,36.47,36.47,64000.0,25.2482,25.2482,25.1999,25.1999,64000.0
2009-08-27 13:50:00,36.47,36.53,36.46,36.48,56400.0,25.1999,25.2413,25.193,25.2068,56400.0
2009-08-27 14:00:00,36.49,36.52,36.48,36.49,55000.0,25.2137,25.2344,25.2068,25.2137,55000.0
2009-08-27 14:10:00,36.49,36.51,36.47,36.51,45800.0,25.2137,25.2275,25.1999,25.2275,45800.0
2009-08-27 14:20:00,36.51,36.53,36.49,36.49,38600.0,25.2275,25.2413,25.2137,25.2137,38600.0
2009-08-27 14:30:00,36.49,36.6,36.49,36.57,73000.0,25.2137,25.2897,25.2137,25.269,73000.0
2009-08-27 14:40:00,36.58,36.66,36.55,36.64,83400.0,25.2759,25.3312,25.2552,25.3173,83400.0
2009-08-27 14:50:00,36.63,36.64,36.6,36.61,55000.0,25.3104,25.3173,25.2897,25.2966,55000.0
2009-08-27 15:00:00,36.62,36.64,36.6,36.63,86600.0,25.3035,25.3173,25.2897,25.3104,86600.0
2009-08-27 15:10:00,36.63,36.7,36.63,36.68,108000.0,25.3104,25.3588,25.3104,25.345,108000.0
2009-08-27 15:20:00,36.69,36.7,36.63,36.66,140000.0,25.3519,25.3588,25.3104,25.3312,140000.0
2009-08-27 15:30:00,36.66,36.69,36.65,36.69,122400.0,25.3312,25.3519,25.3243,25.3519,122400.0
2009-08-27 15:40:00,36.69,36.69,36.61,36.62,206400.0,25.3519,25.3519,25.2966,25.3035,206400.0
2009-08-27 15:50:00,36.62,36.63,36.57,36.62,327600.0,25.3035,25.3104,25.269,25.3035,327600.0
2009-08-28 09:30:00,36.6,36.85,36.54,36.76,231200.0,25.2897,25.4624,25.2482,25.4003,231200.0
2009-08-28 09:40:00,36.74,36.8,36.65,36.65,72600.0,25.3864,25.4279,25.3243,25.3243,72600.0
2009-08-28 09:50:00,36.65,36.7,36.54,36.55,107600.0,25.3243,25.3588,25.2482,25.2552,107600.0
2009-08-28 10:00:00,36.56,36.58,36.5,36.5,140200.0,25.2621,25.2759,25.2206,25.2206,140200.0
2009-08-28 10:10:00,36.51,36.57,36.5,36.54,49000.0,25.2275,25.269,25.2206,25.2482,49000.0
2009-08-28 10:20:00,36.55,36.55,36.42,36.44,71000.0,25.2552,25.2552,25.1653,25.1791,71000.0
2009-08-28 10:30:00,36.44,36.5,36.39,36.49,85600.0,25.1791,25.2206,25.1446,25.2137,85600.0
2009-08-28 10:40:00,36.49,36.55,36.48,36.49,76200.0,25.2137,25.2552,25.2068,25.2137,76200.0
2009-08-28 10:50:00,36.49,36.6,36.49,36.57,57400.0,25.2137,25.2897,25.2137,25.269,57400.0
2009-08-28 11:00:00,36.59,36.59,36.53,36.56,40600.0,25.2828,25.2828,25.2413,25.2621,40600.0
2009-08-28 11:10:00,36.55,36.56,36.49,36.51,37400.0,25.2552,25.2621,25.2137,25.2275,37400.0
2009-08-28 11:20:00,36.5,36.55,36.47,36.48,32600.0,25.2206,25.2552,25.1999,25.2068,32600.0
2009-08-28 11:30:00,36.48,36.5,36.45,36.46,27600.0,25.2068,25.2206,25.1861,25.193,27600.0
2009-08-28 11:40:00,36.47,36.47,36.4,36.41,45400.0,25.1999,25.1999,25.1515,25.1584,45400.0
2009-08-28 11:50:00,36.41,36.42,36.38,36.4,40600.0,25.1584,25.1653,25.1377,25.1515,40600.0
2009-08-28 12:00:00,36.4,36.44,36.39,36.44,48000.0,25.1515,25.1791,25.1446,25.1791,48000.0
2009-08-28 12:10:00,36.44,36.45,36.38,36.38,27000.0,25.1791,25.1861,25.1377,25.1377,27000.0
2009-08-28 12:20:00,36.39,36.44,36.38,36.44,20400.0,25.1446,25.1791,25.1377,25.1791,20400.0
2009-08-28 12:30:00,36.43,36.47,36.43,36.46,41400.0,25.1722,25.1999,25.1722,25.193,41400.0
2009-08-28 12:40:00,36.47,36.47,36.42,36.42,41600.0,25.1999,25.1999,25.1653,25.1653,41600.0
2009-08-28 12:50:00,36.43,36.45,36.42,36.42,21800.0,25.1722,25.1861,25.1653,25.1653,21800.0
2009-08-28 13:00:00,36.42,36.43,36.39,36.4,65400.0,25.1653,25.1722,25.1446,25.1515,65400.0
2009-08-28 13:10:00,36.4,36.41,36.38,36.4,80600.0,25.1515,25.1584,25.1377,25.1515,80600.0
2009-08-28 13:20:00,36.4,36.4,36.38,36.4,42200.0,25.1515,25.1515,25.1377,25.1515,42200.0
2009-08-28 13:30:00,36.4,36.4,36.38,36.4,61000.0,25.1515,25.1515,25.1377,25.1515,61000.0
2009-08-28 13:40:00,36.4,36.42,36.4,36.41,89800.0,25.1515,25.1653,25.1515,25.1584,89800.0
2009-08-28 13:50:00,36.41,36.42,36.4,36.42,60600.0,25.1584,25.1653,25.1515,25.1653,60600.0
2009-08-28 14:00:00,36.42,36.43,36.42,36.43,56400.0,25.1653,25.1722,25.1653,25.1722,56400.0
2009-08-28 14:10:00,36.43,36.43,36.42,36.42,54600.0,25.1722,25.1722,25.1653,25.1653,54600.0
2009-08-28 14:20:00,36.43,36.43,36.38,36.4,58400.0,25.1722,25.1722,25.1377,25.1515,58400.0
2009-08-28 14:30:00,36.4,36.41,36.35,36.39,69800.0,25.1515,25.1584,25.117,25.1446,69800.0
2009-08-28 14:40:00,36.4,36.4,36.35,36.39,49200.0,25.1515,25.1515,25.117,25.1446,49200.0
2009-08-28 14:50:00,36.4,36.41,36.37,36.38,56800.0,25.1515,25.1584,25.1308,25.1377,56800.0
2009-08-28 15:00:00,36.37,36.41,36.34,36.38,106200.0,25.1308,25.1584,25.11,25.1377,106200.0
2009-08-28 15:10:00,36.38,36.38,36.35,36.38,52800.0,25.1377,25.1377,25.117,25.1377,52800.0
2009-08-28 15:20:00,36.38,36.41,36.38,36.39,92200.0,25.1377,25.1584,25.1377,25.1446,92200.0
2009-08-28 15:30:00,36.39,36.42,36.35,36.4,102000.0,25.1446,25.1653,25.117,25.1515,102000.0
2009-08-28 15:40:00,36.41,36.43,36.34,36.37,185000.0,25.1584,25.1722,25.11,25.1308,185000.0
2009-08-28 15:50:00,36.37,36.4,36.36,36.38,407400.0,25.1308,25.1515,25.1239,25.1377,407400.0
2009-08-31 09:30:00,36.23,36.64,36.23,36.54,214400.0,25.034,25.3173,25.034,25.2482,214400.0
2009-08-31 09:40:00,36.52,36.63,36.4,36.43,164000.0,25.2344,25.3104,25.1515,25.1722,164000.0
2009-08-31 09:50:00,36.41,36.41,36.27,36.34,89800.0,25.1584,25.1584,25.0617,25.11,89800.0
2009-08-31 10:00:00,36.34,36.42,36.29,36.42,81200.0,25.11,25.1653,25.0755,25.1653,81200.0
2009-08-31 10:10:00,36.41,36.43,36.34,36.34,72600.0,25.1584,25.1722,25.11,25.11,72600.0
2009-08-31 10:20:00,36.34,36.35,36.27,36.29,51200.0,25.11,25.117,25.0617,25.0755,51200.0
2009-08-31 10:30:00,36.29,36.32,36.26,36.29,60000.0,25.0755,25.0962,25.0548,25.0755,60000.0
2009-08-31 10:40:00,36.3,36.37,36.29,36.34,65200.0,25.0824,25.1308,25.0755,25.11,65200.0
2009-08-31 10:50:00,36.34,36.35,36.29,36.31,42800.0,25.11,25.117,25.0755,25.0893,42800.0
2009-08-31 11:00:00,36.3,36.33,36.27,36.33,37600.0,25.0824,25.1031,25.0617,25.1031,37600.0
2009-08-31 11:10:00,36.32,36.35,36.3,36.31,217800.0,25.0962,25.117,25.0824,25.0893,217800.0
2009-08-31 11:20:00,36.3,36.32,36.26,36.27,57000.0,25.0824,25.0962,25.0548,25.0617,57000.0
2009-08-31 11:30:00,36.27,36.29,36.26,36.29,68400.0,25.0617,25.0755,25.0548,25.0755,68400.0
2009-08-31 11:40:00,36.29,36.29,36.25,36.27,49400.0,25.0755,25.0755,25.0479,25.0617,49400.0
2009-08-31 11:50:00,36.27,36.28,36.25,36.25,33600.0,25.0617,25.0686,25.0479,25.0479,33600.0
2009-08-31 12:00:00,36.26,36.3,36.25,36.28,46000.0,25.0548,25.0824,25.0479,25.0686,46000.0
2009-08-31 12:10:00,36.28,36.3,36.25,36.27,39800.0,25.0686,25.0824,25.0479,25.0617,39800.0
2009-08-31 12:20:00,36.27,36.31,36.25,36.27,56800.0,25.0617,25.0893,25.0479,25.0617,56800.0
2009-08-31 12:30:00,36.27,36.29,36.25,36.26,44600.0,25.0617,25.0755,25.0479,25.0548,44600.0
2009-08-31 12:40:00,36.27,36.29,36.27,36.28,16000.0,25.0617,25.0755,25.0617,25.0686,16000.0
2009-08-31 12:50:00,36.28,36.3,36.27,36.3,54800.0,25.0686,25.0824,25.0617,25.0824,54800.0
2009-08-31 13:00:00,36.29,36.31,36.27,36.29,67000.0,25.0755,25.0893,25.0617,25.0755,67000.0
2009-08-31 13:10:00,36.29,36.31,36.27,36.31,53000.0,25.0755,25.0893,25.0617,25.0893,53000.0
2009-08-31 13:20:00,36.31,36.32,36.29,36.29,30000.0,25.0893,25.0962,25.0755,25.0755,30000.0
2009-08-31 13:30:00,36.29,36.32,36.28,36.31,41000.0,25.0755,25.0962,25.0686,25.0893,41000.0
2009-08-31 13:40:00,36.31,36.31,36.23,36.23,45600.0,25.0893,25.0893,25.034,25.034,45600.0
2009-08-31 13:50:00,36.24,36.24,36.21,36.23,95800.0,25.041,25.041,25.0202,25.034,95800.0
2009-08-31 14:00:00,36.23,36.25,36.18,36.25,107200.0,25.034,25.0479,24.9995,25.0479,107200.0
2009-08-31 14:10:00,36.25,36.27,36.23,36.24,39000.0,25.0479,25.0617,25.034,25.041,39000.0
2009-08-31 14:20:00,36.24,36.26,36.22,36.26,51400.0,25.041,25.0548,25.0271,25.0548,51400.0
2009-08-31 14:30:00,36.26,36.29,36.25,36.29,45600.0,25.0548,25.0755,25.0479,25.0755,45600.0
2009-08-31 14:40:00,36.29,36.31,36.27,36.31,64400.0,25.0755,25.0893,25.0617,25.0893,64400.0
2009-08-31 14:50:00,36.31,36.32,36.28,36.32,78600.0,25.0893,25.0962,25.0686,25.0962,78600.0
2009-08-31 15:00:00,36.32,36.32,36.25,36.27,73400.0,25.0962,25.0962,25.0479,25.0617,73400.0
2009-08-31 15:10:00,36.27,36.31,36.25,36.29,76800.0,25.0617,25.0893,25.0479,25.0755,76800.0
2009-08-31 15:20:00,36.29,36.31,36.24,36.3,108000.0,25.0755,25.0893,25.041,25.0824,108000.0
2009-08-31 15:30:00,36.3,36.32,36.29,36.31,95400.0,25.0824,25.0962,25.0755,25.0893,95400.0
2009-08-31 15:40:00,36.3,36.35,36.27,36.34,175200.0,25.0824,25.117,25.0617,25.11,175200.0
2009-08-31 15:50:00,36.35,36.38,36.31,36.36,316400.0,25.117,25.1377,25.0893,25.1239,316400.0
2009-09-01 09:30:00,36.2,36.29,36.02,36.09,187600.0,25.0133,25.0755,24.8889,24.9373,187600.0
2009-09-01 09:40:00,36.09,36.25,36.08,36.25,96000.0,24.9373,25.0479,24.9304,25.0479,96000.0
2009-09-01 09:50:00,36.25,36.38,36.25,36.34,99400.0,25.0479,25.1377,25.0479,25.11,99400.0
2009-09-01 10:00:00,36.34,36.38,36.22,36.23,142800.0,25.11,25.1377,25.0271,25.034,142800.0
2009-09-01 10:10:00,36.23,36.24,36.05,36.11,122200.0,25.034,25.041,24.9097,24.9511,122200.0
2009-09-01 10:20:00,36.12,36.24,36.11,36.17,81000.0,24.958,25.041,24.9511,24.9926,81000.0
2009-09-01 10:30:00,36.17,36.24,36.16,36.2,121800.0,24.9926,25.041,24.9857,25.0133,121800.0
2009-09-01 10:40:00,36.2,36.22,36.13,36.13,79000.0,25.0133,25.0271,24.9649,24.9649,79000.0
2009-09-01 10:50:00,36.13,36.17,36.12,36.13,77000.0,24.9649,24.9926,24.958,24.9649,77000.0
2009-09-01 11:00:00,36.13,36.13,36.02,36.03,140600.0,24.9649,24.9649,24.8889,24.8958,140600.0
2009-09-01 11:10:00,36.02,36.02,35.88,35.93,158200.0,24.8889,24.8889,24.7922,24.8267,158200.0
2009-09-01 11:20:00,35.93,35.94,35.85,35.9,96000.0,24.8267,24.8337,24.7715,24.806,96000.0
2009-09-01 11:30:00,35.9,35.9,35.83,35.88,241400.0,24.806,24.806,24.7577,24.7922,241400.0
2009-09-01 11:40:00,35.88,35.9,35.84,35.85,121600.0,24.7922,24.806,24.7646,24.7715,121600.0
2009-09-01 11:50:00,35.85,35.87,35.83,35.85,60200.0,24.7715,24.7853,24.7577,24.7715,60200.0
2009-09-01 12:00:00,35.84,35.92,35.83,35.92,90200.0,24.7646,24.8198,24.7577,24.8198,90200.0
2009-09-01 12:10:00,35.92,35.93,35.88,35.88,49200.0,24.8198,24.8267,24.7922,24.7922,49200.0
2009-09-01 12:20:00,35.88,35.88,35.79,35.81,80800.0,24.7922,24.7922,24.73,24.7438,80800.0
2009-09-01 12:30:00,35.81,35.87,35.79,35.87,173000.0,24.7438,24.7853,24.73,24.7853,173000.0
2009-09-01 12:40:00,35.87,35.91,35.87,35.89,69400.0,24.7853,24.8129,24.7853,24.7991,69400.0
2009-09-01 12:50:00,35.9,35.92,35.88,35.91,30000.0,24.806,24.8198,24.7922,24.8129,30000.0
2009-09-01 13:00:00,35.91,35.94,35.88,35.93,145200.0,24.8129,24.8337,24.7922,24.8267,145200.0
2009-09-01 13:10:00,35.92,35.97,35.89,35.89,89600.0,24.8198,24.8544,24.7991,24.7991,89600.0
2009-09-01 13:20:00,35.89,35.9,35.85,35.86,96000.0,24.7991,24.806,24.7715,24.7784,96000.0
2009-09-01 13:30:00,35.85,35.85,35.79,35.81,86000.0,24.7715,24.7715,24.73,24.7438,86000.0
2009-09-01 13:40:00,35.81,35.85,35.81,35.82,70200.0,24.7438,24.7715,24.7438,24.7507,70200.0
2009-09-01 13:50:00,35.83,35.88,35.82,35.88,74800.0,24.7577,24.7922,24.7507,24.7922,74800.0
2009-09-01 14:00:00,35.88,35.89,35.87,35.89,63400.0,24.7922,24.7991,24.7853,24.7991,63400.0
2009-09-01 14:10:00,35.88,35.93,35.88,35.92,87000.0,24.7922,24.8267,24.7922,24.8198,87000.0
2009-09-01 14:20:00,35.92,35.92,35.88,35.92,51600.0,24.8198,24.8198,24.7922,24.8198,51600.0
2009-09-01 14:30:00,35.92,35.93,35.88,35.89,73600.0,24.8198,24.8267,24.7922,24.7991,73600.0
2009-09-01 14:40:00,35.88,35.89,35.84,35.88,71800.0,24.7922,24.7991,24.7646,24.7922,71800.0
2009-09-01 14:50:00,35.88,35.93,35.88,35.92,83400.0,24.7922,24.8267,24.7922,24.8198,83400.0
2009-09-01 15:00:00,35.92,35.93,35.87,35.87,103000.0,24.8198,24.8267,24.7853,24.7853,103000.0
2009-09-01 15:10:00,35.88,35.89,35.86,35.87,100800.0,24.7922,24.7991,24.7784,24.7853,100800.0
2009-09-01 15:20:00,35.88,35.88,35.82,35.85,149800.0,24.7922,24.7922,24.7507,24.7715,149800.0
2009-09-01 15:30:00,35.84,35.89,35.84,35.88,164800.0,24.7646,24.7991,24.7646,24.7922,164800.0
2009-09-01 15:40:00,35.88,35.91,35.82,35.87,227800.0,24.7922,24.8129,24.7507,24.7853,227800.0
2009-09-01 15:50:00,35.87,35.96,35.84,35.87,327000.0,24.7853,24.8475,24.7646,24.7853,327000.0
2009-09-02 09:30:00,35.95,35.95,35.63,35.74,351400.0,24.8406,24.8406,24.6195,24.6955,351400.0
2009-09-02 09:40:00,35.76,35.83,35.74,35.77,149200.0,24.7093,24.7577,24.6955,24.7162,149200.0
2009-09-02 09:50:00,35.76,35.93,35.7,35.92,220200.0,24.7093,24.8267,24.6678,24.8198,220200.0
2009-09-02 10:00:00,35.91,35.96,35.83,35.95,164400.0,24.8129,24.8475,24.7577,24.8406,164400.0
2009-09-02 10:10:00,35.95,35.98,35.87,35.96,94000.0,24.8406,24.8613,24.7853,24.8475,94000.0
2009-09-02 10:20:00,35.97,35.97,35.88,35.88,92400.0,24.8544,24.8544,24.7922,24.7922,92400.0
2009-09-02 10:30:00,35.88,35.9,35.74,35.85,162200.0,24.7922,24.806,24.6955,24.7715,162200.0
2009-09-02 10:40:00,35.85,35.91,35.83,35.83,71200.0,24.7715,24.8129,24.7577,24.7577,71200.0
2009-09-02 10:50:00,35.83,35.9,35.8,35.83,79600.0,24.7577,24.806,24.7369,24.7577,79600.0
2009-09-02 11:00:00,35.83,35.87,35.83,35.83,62200.0,24.7577,24.7853,24.7577,24.7577,62200.0
2009-09-02 11:10:00,35.83,35.88,35.79,35.87,75400.0,24.7577,24.7922,24.73,24.7853,75400.0
2009-09-02 11:20:00,35.87,35.94,35.86,35.9,55000.0,24.7853,24.8337,24.7784,24.806,55000.0
2009-09-02 11:30:00,35.89,35.93,35.83,35.84,51800.0,24.7991,24.8267,24.7577,24.7646,51800.0
2009-09-02 11:40:00,35.84,35.84,35.79,35.81,29400.0,24.7646,24.7646,24.73,24.7438,29400.0
2009-09-02 11:50:00,35.8,35.82,35.77,35.77,30200.0,24.7369,24.7507,24.7162,24.7162,30200.0
2009-09-02 12:00:00,35.78,35.8,35.75,35.77,59200.0,24.7231,24.7369,24.7024,24.7162,59200.0
2009-09-02 12:10:00,35.76,35.82,35.76,35.81,38800.0,24.7093,24.7507,24.7093,24.7438,38800.0
2009-09-02 12:20:00,35.81,35.88,35.79,35.88,62200.0,24.7438,24.7922,24.73,24.7922,62200.0
2009-09-02 12:30:00,35.87,35.88,35.83,35.83,56200.0,24.7853,24.7922,24.7577,24.7577,56200.0
2009-09-02 12:40:00,35.83,35.89,35.83,35.89,47000.0,24.7577,24.7991,24.7577,24.7991,47000.0
2009-09-02 12:50:00,35.89,35.9,35.88,35.9,38600.0,24.7991,24.806,24.7922,24.806,38600.0
2009-09-02 13:00:00,35.9,35.9,35.88,35.89,43800.0,24.806,24.806,24.7922,24.7991,43800.0
2009-09-02 13:10:00,35.88,35.92,35.88,35.89,22400.0,24.7922,24.8198,24.7922,24.7991,22400.0
2009-09-02 13:20:00,35.88,35.92,35.88,35.91,36400.0,24.7922,24.8198,24.7922,24.8129,36400.0
2009-09-02 13:30:00,35.91,35.94,35.88,35.88,60200.0,24.8129,24.8337,24.7922,24.7922,60200.0
2009-09-02 13:40:00,35.88,35.9,35.88,35.9,37600.0,24.7922,24.806,24.7922,24.806,37600.0
2009-09-02 13:50:00,35.88,35.94,35.88,35.94,71800.0,24.7922,24.8337,24.7922,24.8337,71800.0
2009-09-02 14:00:00,35.94,36.0,35.93,35.99,92200.0,24.8337,24.8751,24.8267,24.8682,92200.0
2009-09-02 14:10:00,35.99,35.99,35.95,35.98,49800.0,24.8682,24.8682,24.8406,24.8613,49800.0
2009-09-02 14:20:00,35.98,36.0,35.95,35.99,50000.0,24.8613,24.8751,24.8406,24.8682,50000.0
2009-09-02 14:30:00,35.99,36.04,35.98,36.02,105600.0,24.8682,24.9028,24.8613,24.8889,105600.0
2009-09-02 14:40:00,36.01,36.05,35.99,36.04,139600.0,24.882,24.9097,24.8682,24.9028,139600.0
2009-09-02 14:50:00,36.04,36.07,36.02,36.04,72600.0,24.9028,24.9235,24.8889,24.9028,72600.0
2009-09-02 15:00:00,36.04,36.06,36.01,36.04,77000.0,24.9028,24.9166,24.882,24.9028,77000.0
2009-09-02 15:10:00,36.04,36.09,36.02,36.07,106400.0,24.9028,24.9373,24.8889,24.9235,106400.0
2009-09-02 15:20:00,36.06,36.09,36.06,36.09,110200.0,24.9166,24.9373,24.9166,24.9373,110200.0
2009-09-02 15:30:00,36.08,36.12,36.08,36.1,210200.0,24.9304,24.958,24.9304,24.9442,210200.0
2009-09-02 15:40:00,36.1,36.11,36.03,36.04,185400.0,24.9442,24.9511,24.8958,24.9028,185400.0
2009-09-02 15:50:00,36.03,36.07,35.96,35.99,291800.0,24.8958,24.9235,24.8475,24.8682,291800.0
2009-09-03 09:30:00,36.14,36.14,35.8,35.85,216200.0,24.9719,24.9719,24.7369,24.7715,216200.0
2009-09-03 09:40:00,35.85,35.94,35.81,35.82,127800.0,24.7715,24.8337,24.7438,24.7507,127800.0
2009-09-03 09:50:00,35.83,35.87,35.72,35.79,157800.0,24.7577,24.7853,24.6816,24.73,157800.0
2009-09-03 10:00:00,35.79,35.84,35.59,35.65,145200.0,24.73,24.7646,24.5918,24.6333,145200.0
2009-09-03 10:10:00,35.65,35.65,35.53,35.59,123000.0,24.6333,24.6333,24.5504,24.5918,123000.0
2009-09-03 10:20:00,35.59,35.62,35.5,35.52,140800.0,24.5918,24.6125,24.5296,24.5434,140800.0
2009-09-03 10:30:00,35.54,35.54,35.46,35.51,90400.0,24.5573,24.5573,24.502,24.5365,90400.0
2009-09-03 10:40:00,35.51,35.51,35.47,35.48,66000.0,24.5365,24.5365,24.5089,24.5158,66000.0
2009-09-03 10:50:00,35.48,35.48,35.41,35.42,167800.0,24.5158,24.5158,24.4674,24.4744,167800.0
2009-09-03 11:00:00,35.42,35.49,35.4,35.41,205000.0,24.4744,24.5227,24.4605,24.4674,205000.0
2009-09-03 11:10:00,35.41,35.41,35.37,35.38,202600.0,24.4674,24.4674,24.4398,24.4467,202600.0
2009-09-03 11:20:00,35.38,35.38,35.31,35.35,147400.0,24.4467,24.4467,24.3983,24.426,147400.0
2009-09-03 11:30:00,35.35,35.35,35.31,35.32,52200.0,24.426,24.426,24.3983,24.4053,52200.0
2009-09-03 11:40:00,35.32,35.33,35.28,35.3,92200.0,24.4053,24.4122,24.3776,24.3914,92200.0
2009-09-03 11:50:00,35.3,35.3,35.23,35.26,162800.0,24.3914,24.3914,24.3431,24.3638,162800.0
2009-09-03 12:00:00,35.26,35.34,35.24,35.34,89600.0,24.3638,24.4191,24.35,24.4191,89600.0
2009-09-03 12:10:00,35.33,35.37,35.32,35.35,85200.0,24.4122,24.4398,24.4053,24.426,85200.0
2009-09-03 12:20:00,35.35,35.35,35.32,35.32,52600.0,24.426,24.426,24.4053,24.4053,52600.0
2009-09-03 12:30:00,35.33,35.33,35.28,35.33,47200.0,24.4122,24.4122,24.3776,24.4122,47200.0
2009-09-03 12:40:00,35.33,35.39,35.32,35.38,69400.0,24.4122,24.4536,24.4053,24.4467,69400.0
2009-09-03 12:50:00,35.38,35.38,35.35,35.38,64200.0,24.4467,24.4467,24.426,24.4467,64200.0
2009-09-03 13:00:00,35.38,35.39,35.35,35.37,104000.0,24.4467,24.4536,24.426,24.4398,104000.0
2009-09-03 13:10:00,35.38,35.38,35.35,35.35,72400.0,24.4467,24.4467,24.426,24.426,72400.0
2009-09-03 13:20:00,35.35,35.38,35.35,35.38,58400.0,24.426,24.4467,24.426,24.4467,58400.0
2009-09-03 13:30:00,35.39,35.42,35.38,35.41,66600.0,24.4536,24.4744,24.4467,24.4674,66600.0
2009-09-03 13:40:00,35.41,35.43,35.38,35.38,77000.0,24.4674,24.4813,24.4467,24.4467,77000.0
2009-09-03 13:50:00,35.38,35.38,35.35,35.35,56600.0,24.4467,24.4467,24.426,24.426,56600.0
2009-09-03 14:00:00,35.35,35.35,35.32,35.32,64400.0,24.426,24.426,24.4053,24.4053,64400.0
2009-09-03 14:10:00,35.32,35.33,35.31,35.31,38200.0,24.4053,24.4122,24.3983,24.3983,38200.0
2009-09-03 14:20:00,35.31,35.34,35.27,35.34,66600.0,24.3983,24.4191,24.3707,24.4191,66600.0
2009-09-03 14:30:00,35.34,35.35,35.33,35.34,63400.0,24.4191,24.426,24.4122,24.4191,63400.0
2009-09-03 14:40:00,35.34,35.37,35.34,35.36,188800.0,24.4191,24.4398,24.4191,24.4329,188800.0
2009-09-03 14:50:00,35.35,35.38,35.35,35.38,75800.0,24.426,24.4467,24.426,24.4467,75800.0
2009-09-03 15:00:00,35.38,35.45,35.38,35.38,282000.0,24.4467,24.4951,24.4467,24.4467,282000.0
2009-09-03 15:10:00,35.38,35.41,35.37,35.38,75200.0,24.4467,24.4674,24.4398,24.4467,75200.0
2009-09-03 15:20:00,35.38,35.48,35.38,35.47,258800.0,24.4467,24.5158,24.4467,24.5089,258800.0
2009-09-03 15:30:00,35.47,35.57,35.47,35.56,282000.0,24.5089,24.578,24.5089,24.5711,282000.0
2009-09-03 15:40:00,35.57,35.59,35.54,35.56,420400.0,24.578,24.5918,24.5573,24.5711,420400.0
2009-09-03 15:50:00,35.57,35.63,35.56,35.6,581600.0,24.578,24.6195,24.5711,24.5987,581600.0
2009-09-04 09:30:00,35.54,35.58,35.42,35.52,274000.0,24.5573,24.5849,24.4744,24.5434,274000.0
2009-09-04 09:40:00,35.51,35.56,35.43,35.43,137800.0,24.5365,24.5711,24.4813,24.4813,137800.0
2009-09-04 09:50:00,35.44,35.5,35.39,35.46,77000.0,24.4882,24.5296,24.4536,24.502,77000.0
2009-09-04 10:00:00,35.45,35.5,35.44,35.49,74800.0,24.4951,24.5296,24.4882,24.5227,74800.0
2009-09-04 10:10:00,35.48,35.51,35.47,35.48,110800.0,24.5158,24.5365,24.5089,24.5158,110800.0
2009-09-04 10:20:00,35.47,35.51,35.38,35.4,109800.0,24.5089,24.5365,24.4467,24.4605,109800.0
2009-09-04 10:30:00,35.4,35.41,35.37,35.38,109600.0,24.4605,24.4674,24.4398,24.4467,109600.0
2009-09-04 10:40:00,35.38,35.41,35.37,35.41,51000.0,24.4467,24.4674,24.4398,24.4674,51000.0
2009-09-04 10:50:00,35.41,35.44,35.4,35.43,45000.0,24.4674,24.4882,24.4605,24.4813,45000.0
2009-09-04 11:00:00,35.44,35.47,35.44,35.46,45800.0,24.4882,24.5089,24.4882,24.502,45800.0
2009-09-04 11:10:00,35.46,35.48,35.46,35.48,68400.0,24.502,24.5158,24.502,24.5158,68400.0
2009-09-04 11:20:00,35.48,35.49,35.47,35.49,38400.0,24.5158,24.5227,24.5089,24.5227,38400.0
2009-09-04 11:30:00,35.49,35.49,35.44,35.44,49400.0,24.5227,24.5227,24.4882,24.4882,49400.0
2009-09-04 11:40:00,35.44,35.44,35.4,35.42,47000.0,24.4882,24.4882,24.4605,24.4744,47000.0
2009-09-04 11:50:00,35.42,35.43,35.4,35.42,69000.0,24.4744,24.4813,24.4605,24.4744,69000.0
2009-09-04 12:00:00,35.42,35.51,35.42,35.5,95600.0,24.4744,24.5365,24.4744,24.5296,95600.0
2009-09-04 12:10:00,35.5,35.51,35.48,35.49,107400.0,24.5296,24.5365,24.5158,24.5227,107400.0
2009-09-04 12:20:00,35.49,35.51,35.48,35.49,90800.0,24.5227,24.5365,24.5158,24.5227,90800.0
2009-09-04 12:30:00,35.49,35.52,35.48,35.51,96800.0,24.5227,24.5434,24.5158,24.5365,96800.0
2009-09-04 12:40:00,35.51,35.51,35.49,35.49,36600.0,24.5365,24.5365,24.5227,24.5227,36600.0
2009-09-04 12:50:00,35.49,35.51,35.48,35.48,52400.0,24.5227,24.5365,24.5158,24.5158,52400.0
2009-09-04 13:00:00,35.49,35.49,35.46,35.47,50200.0,24.5227,24.5227,24.502,24.5089,50200.0
2009-09-04 13:10:00,35.46,35.49,35.46,35.47,56400.0,24.502,24.5227,24.502,24.5089,56400.0
2009-09-04 13:20:00,35.48,35.51,35.48,35.49,103000.0,24.5158,24.5365,24.5158,24.5227,103000.0
2009-09-04 13:30:00,35.49,35.49,35.41,35.41,87400.0,24.5227,24.5227,24.4674,24.4674,87400.0
2009-09-04 13:40:00,35.41,35.42,35.4,35.4,74600.0,24.4674,24.4744,24.4605,24.4605,74600.0
2009-09-04 13:50:00,35.4,35.4,35.36,35.37,73000.0,24.4605,24.4605,24.4329,24.4398,73000.0
2009-09-04 14:00:00,35.37,35.42,35.37,35.4,59600.0,24.4398,24.4744,24.4398,24.4605,59600.0
2009-09-04 14:10:00,35.41,35.42,35.39,35.41,61600.0,24.4674,24.4744,24.4536,24.4674,61600.0
2009-09-04 14:20:00,35.41,35.41,35.38,35.4,55800.0,24.4674,24.4674,24.4467,24.4605,55800.0
2009-09-04 14:30:00,35.39,35.42,35.38,35.4,87000.0,24.4536,24.4744,24.4467,24.4605,87000.0
2009-09-04 14:40:00,35.41,35.46,35.4,35.45,87800.0,24.4674,24.502,24.4605,24.4951,87800.0
2009-09-04 14:50:00,35.45,35.46,35.42,35.45,106800.0,24.4951,24.502,24.4744,24.4951,106800.0
2009-09-04 15:00:00,35.45,35.46,35.38,35.38,109000.0,24.4951,24.502,24.4467,24.4467,109000.0
2009-09-04 15:10:00,35.38,35.39,35.35,35.35,112000.0,24.4467,24.4536,24.426,24.426,112000.0
2009-09-04 15:20:00,35.35,35.44,35.35,35.4,153800.0,24.426,24.4882,24.426,24.4605,153800.0
2009-09-04 15:30:00,35.4,35.42,35.38,35.41,99000.0,24.4605,24.4744,24.4467,24.4674,99000.0
2009-09-04 15:40:00,35.41,35.52,35.41,35.51,204000.0,24.4674,24.5434,24.4674,24.5365,204000.0
2009-09-04 15:50:00,35.51,35.57,35.5,35.51,305400.0,24.5365,24.578,24.5296,24.5365,305400.0
2009-09-08 09:30:00,35.72,35.96,35.6,35.94,331600.0,24.6816,24.8475,24.5987,24.8337,331600.0
2009-09-08 09:40:00,35.94,35.95,35.81,35.88,149200.0,24.8337,24.8406,24.7438,24.7922,149200.0
2009-09-08 09:50:00,35.88,35.9,35.83,35.84,104200.0,24.7922,24.806,24.7577,24.7646,104200.0
2009-09-08 10:00:00,35.84,35.87,35.83,35.83,121800.0,24.7646,24.7853,24.7577,24.7577,121800.0
2009-09-08 10:10:00,35.83,35.85,35.77,35.83,172200.0,24.7577,24.7715,24.7162,24.7577,172200.0
2009-09-08 10:20:00,35.84,35.87,35.76,35.76,100800.0,24.7646,24.7853,24.7093,24.7093,100800.0
2009-09-08 10:30:00,35.76,35.82,35.74,35.82,116400.0,24.7093,24.7507,24.6955,24.7507,116400.0
2009-09-08 10:40:00,35.81,35.81,35.77,35.79,65600.0,24.7438,24.7438,24.7162,24.73,65600.0
2009-09-08 10:50:00,35.78,35.8,35.74,35.76,101800.0,24.7231,24.7369,24.6955,24.7093,101800.0
2009-09-08 11:00:00,35.76,35.77,35.73,35.73,45400.0,24.7093,24.7162,24.6886,24.6886,45400.0
2009-09-08 11:10:00,35.74,35.76,35.72,35.75,41400.0,24.6955,24.7093,24.6816,24.7024,41400.0
2009-09-08 11:20:00,35.74,35.82,35.74,35.8,82600.0,24.6955,24.7507,24.6955,24.7369,82600.0
2009-09-08 11:30:00,35.79,35.79,35.72,35.72,42600.0,24.73,24.73,24.6816,24.6816,42600.0
2009-09-08 11:40:00,35.72,35.76,35.7,35.76,68000.0,24.6816,24.7093,24.6678,24.7093,68000.0
2009-09-08 11:50:00,35.75,35.76,35.71,35.72,65200.0,24.7024,24.7093,24.6747,24.6816,65200.0
2009-09-08 12:00:00,35.72,35.73,35.72,35.73,48800.0,24.6816,24.6886,24.6816,24.6886,48800.0
2009-09-08 12:10:00,35.73,35.73,35.71,35.73,39400.0,24.6886,24.6886,24.6747,24.6886,39400.0
2009-09-08 12:20:00,35.73,35.76,35.73,35.74,47200.0,24.6886,24.7093,24.6886,24.6955,47200.0
2009-09-08 12:30:00,35.74,35.75,35.72,35.72,39800.0,24.6955,24.7024,24.6816,24.6816,39800.0
2009-09-08 12:40:00,35.72,35.74,35.72,35.74,45200.0,24.6816,24.6955,24.6816,24.6955,45200.0
2009-09-08 12:50:00,35.74,35.79,35.74,35.79,59600.0,24.6955,24.73,24.6955,24.73,59600.0
2009-09-08 13:00:00,35.8,35.85,35.79,35.84,56600.0,24.7369,24.7715,24.73,24.7646,56600.0
2009-09-08 13:10:00,35.84,35.85,35.83,35.85,70800.0,24.7646,24.7715,24.7577,24.7715,70800.0
2009-09-08 13:20:00,35.85,35.87,35.83,35.83,73000.0,24.7715,24.7853,24.7577,24.7577,73000.0
2009-09-08 13:30:00,35.84,35.85,35.83,35.85,55400.0,24.7646,24.7715,24.7577,24.7715,55400.0
2009-09-08 13:40:00,35.85,35.86,35.79,35.79,75200.0,24.7715,24.7784,24.73,24.73,75200.0
2009-09-08 13:50:00,35.79,35.8,35.77,35.8,97600.0,24.73,24.7369,24.7162,24.7369,97600.0
2009-09-08 14:00:00,35.8,35.81,35.73,35.73,65600.0,24.7369,24.7438,24.6886,24.6886,65600.0
2009-09-08 14:10:00,35.73,35.73,35.63,35.65,142200.0,24.6886,24.6886,24.6195,24.6333,142200.0
2009-09-08 14:20:00,35.64,35.68,35.63,35.66,116000.0,24.6264,24.654,24.6195,24.6402,116000.0
2009-09-08 14:30:00,35.66,35.68,35.64,35.68,74600.0,24.6402,24.654,24.6264,24.654,74600.0
2009-09-08 14:40:00,35.68,35.71,35.66,35.69,103600.0,24.654,24.6747,24.6402,24.6609,103600.0
2009-09-08 14:50:00,35.7,35.71,35.67,35.68,82200.0,24.6678,24.6747,24.6471,24.654,82200.0
2009-09-08 15:00:00,35.68,35.7,35.63,35.66,118200.0,24.654,24.6678,24.6195,24.6402,118200.0
2009-09-08 15:10:00,35.66,35.66,35.63,35.63,99400.0,24.6402,24.6402,24.6195,24.6195,99400.0
2009-09-08 15:20:00,35.63,35.68,35.63,35.68,141200.0,24.6195,24.654,24.6195,24.654,141200.0
2009-09-08 15:30:00,35.68,35.72,35.67,35.71,123600.0,24.654,24.6816,24.6471,24.6747,123600.0
2009-09-08 15:40:00,35.7,35.74,35.69,35.74,201200.0,24.6678,24.6955,24.6609,24.6955,201200.0
2009-09-08 15:50:00,35.74,35.77,35.72,35.73,325600.0,24.6955,24.7162,24.6816,24.6886,325600.0
2009-09-09 09:30:00,35.73,35.76,35.31,35.61,486200.0,24.6886,24.7093,24.3983,24.6056,486200.0
2009-09-09 09:40:00,35.58,35.67,35.5,35.62,136800.0,24.5849,24.6471,24.5296,24.6125,136800.0
2009-09-09 09:50:00,35.62,35.75,35.6,35.66,86000.0,24.6125,24.7024,24.5987,24.6402,86000.0
2009-09-09 10:00:00,35.66,35.73,35.55,35.55,141800.0,24.6402,24.6886,24.5642,24.5642,141800.0
2009-09-09 10:10:00,35.55,35.72,35.55,35.71,96200.0,24.5642,24.6816,24.5642,24.6747,96200.0
2009-09-09 10:20:00,35.71,35.72,35.64,35.7,65400.0,24.6747,24.6816,24.6264,24.6678,65400.0
2009-09-09 10:30:00,35.71,35.71,35.61,35.66,70800.0,24.6747,24.6747,24.6056,24.6402,70800.0
2009-09-09 10:40:00,35.66,35.69,35.61,35.61,53400.0,24.6402,24.6609,24.6056,24.6056,53400.0
2009-09-09 10:50:00,35.62,35.62,35.52,35.52,81000.0,24.6125,24.6125,24.5434,24.5434,81000.0
2009-09-09 11:00:00,35.52,35.62,35.52,35.54,108800.0,24.5434,24.6125,24.5434,24.5573,108800.0
2009-09-09 11:10:00,35.54,35.59,35.52,35.54,85400.0,24.5573,24.5918,24.5434,24.5573,85400.0
2009-09-09 11:20:00,35.53,35.6,35.52,35.59,61400.0,24.5504,24.5987,24.5434,24.5918,61400.0
2009-09-09 11:30:00,35.58,35.6,35.56,35.59,96800.0,24.5849,24.5987,24.5711,24.5918,96800.0
2009-09-09 11:40:00,35.59,35.6,35.52,35.55,89200.0,24.5918,24.5987,24.5434,24.5642,89200.0
2009-09-09 11:50:00,35.55,35.56,35.49,35.5,146000.0,24.5642,24.5711,24.5227,24.5296,146000.0
2009-09-09 12:00:00,35.51,35.58,35.48,35.58,97600.0,24.5365,24.5849,24.5158,24.5849,97600.0
2009-09-09 12:10:00,35.58,35.66,35.56,35.65,100800.0,24.5849,24.6402,24.5711,24.6333,100800.0
2009-09-09 12:20:00,35.65,35.67,35.62,35.66,124000.0,24.6333,24.6471,24.6125,24.6402,124000.0
2009-09-09 12:30:00,35.66,35.71,35.66,35.71,92200.0,24.6402,24.6747,24.6402,24.6747,92200.0
2009-09-09 12:40:00,35.71,35.73,35.71,35.73,40800.0,24.6747,24.6886,24.6747,24.6886,40800.0
2009-09-09 12:50:00,35.73,35.73,35.69,35.73,53400.0,24.6886,24.6886,24.6609,24.6886,53400.0
2009-09-09 13:00:00,35.72,35.79,35.7,35.77,106400.0,24.6816,24.73,24.6678,24.7162,106400.0
2009-09-09 13:10:00,35.77,35.81,35.73,35.8,103600.0,24.7162,24.7438,24.6886,24.7369,103600.0
2009-09-09 13:20:00,35.81,35.84,35.8,35.8,66600.0,24.7438,24.7646,24.7369,24.7369,66600.0
2009-09-09 13:30:00,35.81,35.81,35.74,35.74,61800.0,24.7438,24.7438,24.6955,24.6955,61800.0
2009-09-09 13:40:00,35.74,35.75,35.72,35.74,39800.0,24.6955,24.7024,24.6816,24.6955,39800.0
2009-09-09 13:50:00,35.74,35.81,35.73,35.8,63800.0,24.6955,24.7438,24.6886,24.7369,63800.0
2009-09-09 14:00:00,35.8,35.82,35.77,35.78,96600.0,24.7369,24.7507,24.7162,24.7231,96600.0
2009-09-09 14:10:00,35.77,35.78,35.75,35.77,92600.0,24.7162,24.7231,24.7024,24.7162,92600.0
2009-09-09 14:20:00,35.77,35.77,35.74,35.77,138800.0,24.7162,24.7162,24.6955,24.7162,138800.0
2009-09-09 14:30:00,35.77,35.79,35.74,35.74,83800.0,24.7162,24.73,24.6955,24.6955,83800.0
2009-09-09 14:40:00,35.74,35.75,35.71,35.73,119200.0,24.6955,24.7024,24.6747,24.6886,119200.0
2009-09-09 14:50:00,35.73,35.77,35.7,35.76,80600.0,24.6886,24.7162,24.6678,24.7093,80600.0
2009-09-09 15:00:00,35.76,35.82,35.74,35.82,136000.0,24.7093,24.7507,24.6955,24.7507,136000.0
2009-09-09 15:10:00,35.82,35.87,35.8,35.86,154800.0,24.7507,24.7853,24.7369,24.7784,154800.0
2009-09-09 15:20:00,35.86,35.99,35.86,35.98,363000.0,24.7784,24.8682,24.7784,24.8613,363000.0
2009-09-09 15:30:00,35.98,36.02,35.94,35.99,468600.0,24.8613,24.8889,24.8337,24.8682,468600.0
2009-09-09 15:40:00,35.99,36.04,35.99,36.02,252000.0,24.8682,24.9028,24.8682,24.8889,252000.0
2009-09-09 15:50:00,36.03,36.04,36.0,36.02,439200.0,24.8958,24.9028,24.8751,24.8889,439200.0
2009-09-10 09:30:00,36.08,36.24,35.97,36.1,424000.0,24.9304,25.041,24.8544,24.9442,424000.0
2009-09-10 09:40:00,36.1,36.16,36.06,36.13,218200.0,24.9442,24.9857,24.9166,24.9649,218200.0
2009-09-10 09:50:00,36.12,36.25,36.11,36.2,464000.0,24.958,25.0479,24.9511,25.0133,464000.0
2009-09-10 10:00:00,36.2,36.21,36.09,36.11,74000.0,25.0133,25.0202,24.9373,24.9511,74000.0
2009-09-10 10:10:00,36.11,36.22,36.1,36.17,103800.0,24.9511,25.0271,24.9442,24.9926,103800.0
2009-09-10 10:20:00,36.17,36.17,36.1,36.14,130000.0,24.9926,24.9926,24.9442,24.9719,130000.0
2009-09-10 10:30:00,36.14,36.16,36.06,36.16,153000.0,24.9719,24.9857,24.9166,24.9857,153000.0
2009-09-10 10:40:00,36.17,36.18,36.09,36.1,68600.0,24.9926,24.9995,24.9373,24.9442,68600.0
2009-09-10 10:50:00,36.1,36.16,36.09,36.16,74000.0,24.9442,24.9857,24.9373,24.9857,74000.0
2009-09-10 11:00:00,36.16,36.16,36.1,36.15,100400.0,24.9857,24.9857,24.9442,24.9788,100400.0
2009-09-10 11:10:00,36.16,36.16,36.1,36.13,101800.0,24.9857,24.9857,24.9442,24.9649,101800.0
2009-09-10 11:20:00,36.13,36.16,36.08,36.08,77400.0,24.9649,24.9857,24.9304,24.9304,77400.0
2009-09-10 11:30:00,36.08,36.1,36.08,36.08,59400.0,24.9304,24.9442,24.9304,24.9304,59400.0
2009-09-10 11:40:00,36.09,36.1,36.06,36.09,65800.0,24.9373,24.9442,24.9166,24.9373,65800.0
2009-09-10 11:50:00,36.09,36.12,36.09,36.1,65600.0,24.9373,24.958,24.9373,24.9442,65600.0
2009-09-10 12:00:00,36.11,36.11,36.05,36.08,59600.0,24.9511,24.9511,24.9097,24.9304,59600.0
2009-09-10 12:10:00,36.08,36.1,36.07,36.09,243800.0,24.9304,24.9442,24.9235,24.9373,243800.0
2009-09-10 12:20:00,36.09,36.11,36.08,36.1,50000.0,24.9373,24.9511,24.9304,24.9442,50000.0
2009-09-10 12:30:00,36.1,36.13,36.1,36.11,34000.0,24.9442,24.9649,24.9442,24.9511,34000.0
2009-09-10 12:40:00,36.12,36.21,36.11,36.2,117600.0,24.958,25.0202,24.9511,25.0133,117600.0
2009-09-10 12:50:00,36.2,36.23,36.19,36.2,41200.0,25.0133,25.034,25.0064,25.0133,41200.0
2009-09-10 13:00:00,36.2,36.26,36.19,36.26,179000.0,25.0133,25.0548,25.0064,25.0548,179000.0
2009-09-10 13:10:00,36.26,36.32,36.25,36.29,81400.0,25.0548,25.0962,25.0479,25.0755,81400.0
2009-09-10 13:20:00,36.31,36.39,36.29,36.38,190200.0,25.0893,25.1446,25.0755,25.1377,190200.0
2009-09-10 13:30:00,36.38,36.4,36.37,36.38,116000.0,25.1377,25.1515,25.1308,25.1377,116000.0
2009-09-10 13:40:00,36.37,36.44,36.37,36.44,112800.0,25.1308,25.1791,25.1308,25.1791,112800.0
2009-09-10 13:50:00,36.44,36.5,36.44,36.49,121000.0,25.1791,25.2206,25.1791,25.2137,121000.0
2009-09-10 14:00:00,36.5,36.52,36.48,36.49,111200.0,25.2206,25.2344,25.2068,25.2137,111200.0
2009-09-10 14:10:00,36.49,36.49,36.46,36.48,80000.0,25.2137,25.2137,25.193,25.2068,80000.0
2009-09-10 14:20:00,36.47,36.54,36.46,36.53,114800.0,25.1999,25.2482,25.193,25.2413,114800.0
2009-09-10 14:30:00,36.54,36.54,36.5,36.5,87000.0,25.2482,25.2482,25.2206,25.2206,87000.0
2009-09-10 14:40:00,36.5,36.54,36.49,36.53,95400.0,25.2206,25.2482,25.2137,25.2413,95400.0
2009-09-10 14:50:00,36.52,36.59,36.51,36.59,130000.0,25.2344,25.2828,25.2275,25.2828,130000.0
2009-09-10 15:00:00,36.58,36.58,36.49,36.52,230400.0,25.2759,25.2759,25.2137,25.2344,230400.0
2009-09-10 15:10:00,36.52,36.56,36.49,36.51,324800.0,25.2344,25.2621,25.2137,25.2275,324800.0
2009-09-10 15:20:00,36.51,36.54,36.49,36.54,255200.0,25.2275,25.2482,25.2137,25.2482,255200.0
2009-09-10 15:30:00,36.54,36.56,36.49,36.56,282000.0,25.2482,25.2621,25.2137,25.2621,282000.0
2009-09-10 15:40:00,36.56,36.6,36.5,36.59,364400.0,25.2621,25.2897,25.2206,25.2828,364400.0
2009-09-10 15:50:00,36.59,36.6,36.53,36.57,771000.0,25.2828,25.2897,25.2413,25.269,771000.0
2009-09-11 09:30:00,37.13,37.84,37.13,37.7,1088600.0,25.6559,26.1465,25.6559,26.0498,1088600.0
2009-09-11 09:40:00,37.71,37.81,37.65,37.77,514600.0,26.0567,26.1258,26.0152,26.0981,514600.0
2009-09-11 09:50:00,37.77,37.85,37.74,37.77,570200.0,26.0981,26.1534,26.0774,26.0981,570200.0
2009-09-11 10:00:00,37.78,37.84,37.74,37.84,649200.0,26.1051,26.1465,26.0774,26.1465,649200.0
2009-09-11 10:10:00,37.84,37.84,37.68,37.7,463000.0,26.1465,26.1465,26.036,26.0498,463000.0
2009-09-11 10:20:00,37.7,37.74,37.68,37.72,246000.0,26.0498,26.0774,26.036,26.0636,246000.0
2009-09-11 10:30:00,37.72,37.73,37.65,37.68,404000.0,26.0636,26.0705,26.0152,26.036,404000.0
2009-09-11 10:40:00,37.69,37.75,37.65,37.71,172000.0,26.0429,26.0843,26.0152,26.0567,172000.0
2009-09-11 10:50:00,37.71,37.73,37.68,37.7,145800.0,26.0567,26.0705,26.036,26.0498,145800.0
2009-09-11 11:00:00,37.71,37.73,37.69,37.71,175400.0,26.0567,26.0705,26.0429,26.0567,175400.0
2009-09-11 11:10:00,37.71,37.73,37.69,37.69,129200.0,26.0567,26.0705,26.0429,26.0429,129200.0
2009-09-11 11:20:00,37.69,37.7,37.61,37.63,180200.0,26.0429,26.0498,25.9876,26.0014,180200.0
2009-09-11 11:30:00,37.63,37.68,37.63,37.67,133400.0,26.0014,26.036,26.0014,26.029,133400.0
2009-09-11 11:40:00,37.67,37.71,37.65,37.67,116200.0,26.029,26.0567,26.0152,26.029,116200.0
2009-09-11 11:50:00,37.67,37.69,37.63,37.68,135400.0,26.029,26.0429,26.0014,26.036,135400.0
2009-09-11 12:00:00,37.68,37.71,37.67,37.7,89000.0,26.036,26.0567,26.029,26.0498,89000.0
2009-09-11 12:10:00,37.7,37.73,37.69,37.73,66000.0,26.0498,26.0705,26.0429,26.0705,66000.0
2009-09-11 12:20:00,37.73,37.73,37.65,37.66,184200.0,26.0705,26.0705,26.0152,26.0221,184200.0
2009-09-11 12:30:00,37.66,37.67,37.6,37.6,236000.0,26.0221,26.029,25.9807,25.9807,236000.0
2009-09-11 12:40:00,37.6,37.64,37.6,37.63,155600.0,25.9807,26.0083,25.9807,26.0014,155600.0
2009-09-11 12:50:00,37.63,37.66,37.59,37.63,89600.0,26.0014,26.0221,25.9738,26.0014,89600.0
2009-09-11 13:00:00,37.63,37.66,37.6,37.6,70000.0,26.0014,26.0221,25.9807,25.9807,70000.0
2009-09-11 13:10:00,37.6,37.64,37.6,37.64,70800.0,25.9807,26.0083,25.9807,26.0083,70800.0
2009-09-11 13:20:00,37.63,37.65,37.6,37.63,339000.0,26.0014,26.0152,25.9807,26.0014,339000.0
2009-09-11 13:30:00,37.63,37.65,37.62,37.63,161400.0,26.0014,26.0152,25.9945,26.0014,161400.0
2009-09-11 13:40:00,37.63,37.65,37.62,37.63,152800.0,26.0014,26.0152,25.9945,26.0014,152800.0
2009-09-11 13:50:00,37.63,37.68,37.63,37.63,104200.0,26.0014,26.036,26.0014,26.0014,104200.0
2009-09-11 14:00:00,37.63,37.67,37.63,37.66,103800.0,26.0014,26.029,26.0014,26.0221,103800.0
2009-09-11 14:10:00,37.66,37.68,37.65,37.67,73400.0,26.0221,26.036,26.0152,26.029,73400.0
2009-09-11 14:20:00,37.67,37.68,37.65,37.67,96400.0,26.029,26.036,26.0152,26.029,96400.0
2009-09-11 14:30:00,37.67,37.7,37.67,37.7,131000.0,26.029,26.0498,26.029,26.0498,131000.0
2009-09-11 14:40:00,37.69,37.71,37.66,37.71,171600.0,26.0429,26.0567,26.0221,26.0567,171600.0
2009-09-11 14:50:00,37.71,37.74,37.7,37.7,92800.0,26.0567,26.0774,26.0498,26.0498,92800.0
2009-09-11 15:00:00,37.7,37.7,37.67,37.68,123200.0,26.0498,26.0498,26.029,26.036,123200.0
2009-09-11 15:10:00,37.69,37.69,37.66,37.68,173800.0,26.0429,26.0429,26.0221,26.036,173800.0
2009-09-11 15:20:00,37.69,37.72,37.67,37.71,237200.0,26.0429,26.0636,26.029,26.0567,237200.0
2009-09-11 15:30:00,37.72,37.72,37.67,37.68,225400.0,26.0636,26.0636,26.029,26.036,225400.0
2009-09-11 15:40:00,37.68,37.7,37.65,37.69,404000.0,26.036,26.0498,26.0152,26.0429,404000.0
2009-09-11 15:50:00,37.69,37.7,37.61,37.62,648400.0,26.0429,26.0498,25.9876,25.9945,648400.0
2009-09-14 09:30:00,37.29,37.4,37.2,37.27,228000.0,25.7665,25.8425,25.7043,25.7527,228000.0
2009-09-14 09:40:00,37.28,37.45,37.28,37.43,172400.0,25.7596,25.877,25.7596,25.8632,172400.0
2009-09-14 09:50:00,37.4,37.5,37.38,37.5,161800.0,25.8425,25.9116,25.8287,25.9116,161800.0
2009-09-14 10:00:00,37.51,37.58,37.51,37.54,193600.0,25.9185,25.9669,25.9185,25.9392,193600.0
2009-09-14 10:10:00,37.54,37.6,37.49,37.53,219400.0,25.9392,25.9807,25.9047,25.9323,219400.0
2009-09-14 10:20:00,37.54,37.6,37.53,37.57,93400.0,25.9392,25.9807,25.9323,25.9599,93400.0
2009-09-14 10:30:00,37.56,37.59,37.47,37.49,290000.0,25.953,25.9738,25.8908,25.9047,290000.0
2009-09-14 10:40:00,37.49,37.53,37.46,37.52,215200.0,25.9047,25.9323,25.8839,25.9254,215200.0
2009-09-14 10:50:00,37.52,37.53,37.48,37.49,227400.0,25.9254,25.9323,25.8978,25.9047,227400.0
2009-09-14 11:00:00,37.5,37.52,37.48,37.5,96800.0,25.9116,25.9254,25.8978,25.9116,96800.0
2009-09-14 11:10:00,37.5,37.55,37.49,37.51,80400.0,25.9116,25.9461,25.9047,25.9185,80400.0
2009-09-14 11:20:00,37.51,37.52,37.49,37.51,112600.0,25.9185,25.9254,25.9047,25.9185,112600.0
2009-09-14 11:30:00,37.51,37.52,37.49,37.51,85600.0,25.9185,25.9254,25.9047,25.9185,85600.0
2009-09-14 11:40:00,37.5,37.52,37.48,37.51,79000.0,25.9116,25.9254,25.8978,25.9185,79000.0
2009-09-14 11:50:00,37.51,37.52,37.48,37.52,72800.0,25.9185,25.9254,25.8978,25.9254,72800.0
2009-09-14 12:00:00,37.52,37.52,37.5,37.5,42400.0,25.9254,25.9254,25.9116,25.9116,42400.0
2009-09-14 12:10:00,37.49,37.52,37.49,37.5,101600.0,25.9047,25.9254,25.9047,25.9116,101600.0
2009-09-14 12:20:00,37.5,37.55,37.49,37.51,145200.0,25.9116,25.9461,25.9047,25.9185,145200.0
2009-09-14 12:30:00,37.51,37.53,37.51,37.52,112000.0,25.9185,25.9323,25.9185,25.9254,112000.0
2009-09-14 12:40:00,37.51,37.52,37.51,37.52,57000.0,25.9185,25.9254,25.9185,25.9254,57000.0
2009-09-14 12:50:00,37.51,37.52,37.49,37.51,71800.0,25.9185,25.9254,25.9047,25.9185,71800.0
2009-09-14 13:00:00,37.5,37.52,37.47,37.51,116400.0,25.9116,25.9254,25.8908,25.9185,116400.0
2009-09-14 13:10:00,37.5,37.51,37.49,37.51,100000.0,25.9116,25.9185,25.9047,25.9185,100000.0
2009-09-14 13:20:00,37.51,37.55,37.51,37.52,81000.0,25.9185,25.9461,25.9185,25.9254,81000.0
2009-09-14 13:30:00,37.52,37.58,37.51,37.57,68800.0,25.9254,25.9669,25.9185,25.9599,68800.0
2009-09-14 13:40:00,37.58,37.6,37.57,37.59,128600.0,25.9669,25.9807,25.9599,25.9738,128600.0
2009-09-14 13:50:00,37.59,37.63,37.58,37.62,98600.0,25.9738,26.0014,25.9669,25.9945,98600.0
2009-09-14 14:00:00,37.62,37.64,37.6,37.62,131600.0,25.9945,26.0083,25.9807,25.9945,131600.0
2009-09-14 14:10:00,37.62,37.63,37.6,37.63,155400.0,25.9945,26.0014,25.9807,26.0014,155400.0
2009-09-14 14:20:00,37.63,37.72,37.62,37.72,160200.0,26.0014,26.0636,25.9945,26.0636,160200.0
2009-09-14 14:30:00,37.72,37.74,37.67,37.68,149400.0,26.0636,26.0774,26.029,26.036,149400.0
2009-09-14 14:40:00,37.68,37.68,37.58,37.65,257800.0,26.036,26.036,25.9669,26.0152,257800.0
2009-09-14 14:50:00,37.65,37.66,37.54,37.55,222800.0,26.0152,26.0221,25.9392,25.9461,222800.0
2009-09-14 15:00:00,37.55,37.58,37.54,37.55,245200.0,25.9461,25.9669,25.9392,25.9461,245200.0
2009-09-14 15:10:00,37.55,37.56,37.54,37.54,109000.0,25.9461,25.953,25.9392,25.9392,109000.0
2009-09-14 15:20:00,37.54,37.54,37.5,37.51,193600.0,25.9392,25.9392,25.9116,25.9185,193600.0
2009-09-14 15:30:00,37.51,37.52,37.48,37.48,252000.0,25.9185,25.9254,25.8978,25.8978,252000.0
2009-09-14 15:40:00,37.48,37.51,37.46,37.48,413600.0,25.8978,25.9185,25.8839,25.8978,413600.0
2009-09-14 15:50:00,37.48,37.55,37.47,37.52,693200.0,25.8978,25.9461,25.8908,25.9254,693200.0
2009-09-15 09:30:00,37.55,37.55,37.35,37.43,192000.0,25.9461,25.9461,25.8079,25.8632,192000.0
2009-09-15 09:40:00,37.43,37.48,37.35,37.37,168000.0,25.8632,25.8978,25.8079,25.8218,168000.0
2009-09-15 09:50:00,37.37,37.38,37.27,37.35,104400.0,25.8218,25.8287,25.7527,25.8079,104400.0
2009-09-15 10:00:00,37.35,37.41,37.33,37.4,159200.0,25.8079,25.8494,25.7941,25.8425,159200.0
2009-09-15 10:10:00,37.4,37.41,37.3,37.39,93000.0,25.8425,25.8494,25.7734,25.8356,93000.0
2009-09-15 10:20:00,37.38,37.44,37.38,37.42,63000.0,25.8287,25.8701,25.8287,25.8563,63000.0
2009-09-15 10:30:00,37.42,37.44,37.35,37.38,64800.0,25.8563,25.8701,25.8079,25.8287,64800.0
2009-09-15 10:40:00,37.39,37.48,37.38,37.47,81400.0,25.8356,25.8978,25.8287,25.8908,81400.0
2009-09-15 10:50:00,37.47,37.51,37.47,37.48,239400.0,25.8908,25.9185,25.8908,25.8978,239400.0
2009-09-15 11:00:00,37.48,37.49,37.4,37.41,82200.0,25.8978,25.9047,25.8425,25.8494,82200.0
2009-09-15 11:10:00,37.4,37.42,37.35,37.38,76600.0,25.8425,25.8563,25.8079,25.8287,76600.0
2009-09-15 11:20:00,37.38,37.38,37.31,37.37,120200.0,25.8287,25.8287,25.7803,25.8218,120200.0
2009-09-15 11:30:00,37.35,37.48,37.35,37.47,120000.0,25.8079,25.8978,25.8079,25.8908,120000.0
2009-09-15 11:40:00,37.47,37.47,37.41,37.42,50400.0,25.8908,25.8908,25.8494,25.8563,50400.0
2009-09-15 11:50:00,37.42,37.47,37.38,37.45,126200.0,25.8563,25.8908,25.8287,25.877,126200.0
2009-09-15 12:00:00,37.45,37.45,37.4,37.45,94200.0,25.877,25.877,25.8425,25.877,94200.0
2009-09-15 12:10:00,37.45,37.46,37.4,37.4,96200.0,25.877,25.8839,25.8425,25.8425,96200.0
2009-09-15 12:20:00,37.4,37.41,37.35,37.35,83800.0,25.8425,25.8494,25.8079,25.8079,83800.0
2009-09-15 12:30:00,37.35,37.35,37.27,37.3,214400.0,25.8079,25.8079,25.7527,25.7734,214400.0
2009-09-15 12:40:00,37.29,37.3,37.25,37.25,106200.0,25.7665,25.7734,25.7388,25.7388,106200.0
2009-09-15 12:50:00,37.25,37.27,37.23,37.24,59400.0,25.7388,25.7527,25.725,25.7319,59400.0
2009-09-15 13:00:00,37.24,37.27,37.21,37.22,51000.0,25.7319,25.7527,25.7112,25.7181,51000.0
2009-09-15 13:10:00,37.22,37.24,37.22,37.24,31600.0,25.7181,25.7319,25.7181,25.7319,31600.0
2009-09-15 13:20:00,37.24,37.26,37.21,37.22,71800.0,25.7319,25.7457,25.7112,25.7181,71800.0
2009-09-15 13:30:00,37.22,37.25,37.2,37.2,54200.0,25.7181,25.7388,25.7043,25.7043,54200.0
2009-09-15 13:40:00,37.2,37.26,37.18,37.26,74800.0,25.7043,25.7457,25.6905,25.7457,74800.0
2009-09-15 13:50:00,37.26,37.27,37.23,37.24,71600.0,25.7457,25.7527,25.725,25.7319,71600.0
2009-09-15 14:00:00,37.25,37.25,37.22,37.24,49800.0,25.7388,25.7388,25.7181,25.7319,49800.0
2009-09-15 14:10:00,37.25,37.26,37.19,37.21,72200.0,25.7388,25.7457,25.6974,25.7112,72200.0
2009-09-15 14:20:00,37.2,37.26,37.2,37.24,41600.0,25.7043,25.7457,25.7043,25.7319,41600.0
2009-09-15 14:30:00,37.24,37.27,37.21,37.22,65000.0,25.7319,25.7527,25.7112,25.7181,65000.0
2009-09-15 14:40:00,37.22,37.24,37.2,37.21,49200.0,25.7181,25.7319,25.7043,25.7112,49200.0
2009-09-15 14:50:00,37.21,37.24,37.21,37.22,50800.0,25.7112,25.7319,25.7112,25.7181,50800.0
2009-09-15 15:00:00,37.23,37.24,37.2,37.21,69400.0,25.725,25.7319,25.7043,25.7112,69400.0
2009-09-15 15:10:00,37.2,37.22,37.19,37.2,86200.0,25.7043,25.7181,25.6974,25.7043,86200.0
2009-09-15 15:20:00,37.21,37.27,37.2,37.24,153600.0,25.7112,25.7527,25.7043,25.7319,153600.0
2009-09-15 15:30:00,37.23,37.26,37.22,37.24,139800.0,25.725,25.7457,25.7181,25.7319,139800.0
2009-09-15 15:40:00,37.24,37.26,37.18,37.22,343800.0,25.7319,25.7457,25.6905,25.7181,343800.0
2009-09-15 15:50:00,37.22,37.27,37.22,37.24,438800.0,25.7181,25.7527,25.7181,25.7319,438800.0
2009-09-16 09:30:00,37.23,37.5,37.23,37.32,412800.0,25.725,25.9116,25.725,25.7872,412800.0
2009-09-16 09:40:00,37.34,37.37,37.2,37.25,249200.0,25.801,25.8218,25.7043,25.7388,249200.0
2009-09-16 09:50:00,37.26,37.33,37.24,37.31,207200.0,25.7457,25.7941,25.7319,25.7803,207200.0
2009-09-16 10:00:00,37.32,37.38,37.27,37.38,148400.0,25.7872,25.8287,25.7527,25.8287,148400.0
2009-09-16 10:10:00,37.38,37.48,37.38,37.42,115000.0,25.8287,25.8978,25.8287,25.8563,115000.0
2009-09-16 10:20:00,37.41,37.45,37.31,37.34,142600.0,25.8494,25.877,25.7803,25.801,142600.0
2009-09-16 10:30:00,37.35,37.38,37.31,37.34,100000.0,25.8079,25.8287,25.7803,25.801,100000.0
2009-09-16 10:40:00,37.34,37.38,37.32,37.37,76000.0,25.801,25.8287,25.7872,25.8218,76000.0
2009-09-16 10:50:00,37.37,37.41,37.35,37.4,65600.0,25.8218,25.8494,25.8079,25.8425,65600.0
2009-09-16 11:00:00,37.41,37.44,37.35,37.36,71200.0,25.8494,25.8701,25.8079,25.8148,71200.0
2009-09-16 11:10:00,37.35,37.37,37.31,37.35,95200.0,25.8079,25.8218,25.7803,25.8079,95200.0
2009-09-16 11:20:00,37.35,37.38,37.33,37.35,56200.0,25.8079,25.8287,25.7941,25.8079,56200.0
2009-09-16 11:30:00,37.35,37.4,37.35,37.38,59400.0,25.8079,25.8425,25.8079,25.8287,59400.0
2009-09-16 11:40:00,37.38,37.5,37.37,37.49,98800.0,25.8287,25.9116,25.8218,25.9047,98800.0
2009-09-16 11:50:00,37.5,37.54,37.49,37.52,81800.0,25.9116,25.9392,25.9047,25.9254,81800.0
2009-09-16 12:00:00,37.51,37.52,37.49,37.5,42800.0,25.9185,25.9254,25.9047,25.9116,42800.0
2009-09-16 12:10:00,37.5,37.5,37.45,37.47,32000.0,25.9116,25.9116,25.877,25.8908,32000.0
2009-09-16 12:20:00,37.46,37.47,37.4,37.41,56000.0,25.8839,25.8908,25.8425,25.8494,56000.0
2009-09-16 12:30:00,37.41,37.48,37.41,37.47,71600.0,25.8494,25.8978,25.8494,25.8908,71600.0
2009-09-16 12:40:00,37.47,37.52,37.46,37.49,58400.0,25.8908,25.9254,25.8839,25.9047,58400.0
2009-09-16 12:50:00,37.49,37.5,37.47,37.49,64400.0,25.9047,25.9116,25.8908,25.9047,64400.0
2009-09-16 13:00:00,37.5,37.54,37.49,37.52,62800.0,25.9116,25.9392,25.9047,25.9254,62800.0
2009-09-16 13:10:00,37.52,37.54,37.5,37.54,45200.0,25.9254,25.9392,25.9116,25.9392,45200.0
2009-09-16 13:20:00,37.54,37.57,37.54,37.55,43600.0,25.9392,25.9599,25.9392,25.9461,43600.0
2009-09-16 13:30:00,37.55,37.56,37.54,37.54,44800.0,25.9461,25.953,25.9392,25.9392,44800.0
2009-09-16 13:40:00,37.54,37.58,37.54,37.58,40600.0,25.9392,25.9669,25.9392,25.9669,40600.0
2009-09-16 13:50:00,37.57,37.59,37.54,37.57,38400.0,25.9599,25.9738,25.9392,25.9599,38400.0
2009-09-16 14:00:00,37.57,37.62,37.57,37.6,51000.0,25.9599,25.9945,25.9599,25.9807,51000.0
2009-09-16 14:10:00,37.6,37.63,37.59,37.62,114000.0,25.9807,26.0014,25.9738,25.9945,114000.0
2009-09-16 14:20:00,37.62,37.64,37.6,37.64,135400.0,25.9945,26.0083,25.9807,26.0083,135400.0
2009-09-16 14:30:00,37.63,37.65,37.61,37.62,66000.0,26.0014,26.0152,25.9876,25.9945,66000.0
2009-09-16 14:40:00,37.62,37.66,37.61,37.66,75400.0,25.9945,26.0221,25.9876,26.0221,75400.0
2009-09-16 14:50:00,37.66,37.66,37.63,37.63,79600.0,26.0221,26.0221,26.0014,26.0014,79600.0
2009-09-16 15:00:00,37.63,37.69,37.62,37.67,150200.0,26.0014,26.0429,25.9945,26.029,150200.0
2009-09-16 15:10:00,37.67,37.72,37.67,37.69,135400.0,26.029,26.0636,26.029,26.0429,135400.0
2009-09-16 15:20:00,37.69,37.72,37.66,37.72,154000.0,26.0429,26.0636,26.0221,26.0636,154000.0
2009-09-16 15:30:00,37.72,37.73,37.65,37.7,235600.0,26.0636,26.0705,26.0152,26.0498,235600.0
2009-09-16 15:40:00,37.7,37.78,37.68,37.77,242400.0,26.0498,26.1051,26.036,26.0981,242400.0
2009-09-16 15:50:00,37.77,37.79,37.72,37.77,401000.0,26.0981,26.112,26.0636,26.0981,401000.0
2009-09-17 09:30:00,37.77,38.0,37.67,37.95,229600.0,26.0981,26.2571,26.029,26.2225,229600.0
2009-09-17 09:40:00,37.95,37.98,37.88,37.94,116600.0,26.2225,26.2432,26.1741,26.2156,116600.0
2009-09-17 09:50:00,37.94,38.07,37.9,38.07,169000.0,26.2156,26.3054,26.188,26.3054,169000.0
2009-09-17 10:00:00,38.07,38.13,37.89,37.98,194000.0,26.3054,26.3469,26.1811,26.2432,194000.0
2009-09-17 10:10:00,37.98,37.98,37.87,37.87,109400.0,26.2432,26.2432,26.1672,26.1672,109400.0
2009-09-17 10:20:00,37.87,37.88,37.73,37.81,109000.0,26.1672,26.1741,26.0705,26.1258,109000.0
2009-09-17 10:30:00,37.8,37.85,37.76,37.78,142000.0,26.1189,26.1534,26.0912,26.1051,142000.0
2009-09-17 10:40:00,37.78,37.83,37.77,37.82,94200.0,26.1051,26.1396,26.0981,26.1327,94200.0
2009-09-17 10:50:00,37.82,37.89,37.81,37.85,80600.0,26.1327,26.1811,26.1258,26.1534,80600.0
2009-09-17 11:00:00,37.85,37.89,37.85,37.87,53800.0,26.1534,26.1811,26.1534,26.1672,53800.0
2009-09-17 11:10:00,37.88,37.89,37.76,37.77,105200.0,26.1741,26.1811,26.0912,26.0981,105200.0
2009-09-17 11:20:00,37.77,37.8,37.71,37.78,123600.0,26.0981,26.1189,26.0567,26.1051,123600.0
2009-09-17 11:30:00,37.79,37.8,37.74,37.77,58000.0,26.112,26.1189,26.0774,26.0981,58000.0
2009-09-17 11:40:00,37.77,37.78,37.7,37.73,72800.0,26.0981,26.1051,26.0498,26.0705,72800.0
2009-09-17 11:50:00,37.73,37.77,37.63,37.7,200800.0,26.0705,26.0981,26.0014,26.0498,200800.0
2009-09-17 12:00:00,37.7,37.77,37.67,37.77,47400.0,26.0498,26.0981,26.029,26.0981,47400.0
2009-09-17 12:10:00,37.76,37.8,37.73,37.79,57000.0,26.0912,26.1189,26.0705,26.112,57000.0
2009-09-17 12:20:00,37.77,37.81,37.77,37.79,25400.0,26.0981,26.1258,26.0981,26.112,25400.0
2009-09-17 12:30:00,37.79,37.8,37.72,37.72,20800.0,26.112,26.1189,26.0636,26.0636,20800.0
2009-09-17 12:40:00,37.72,37.73,37.62,37.68,72600.0,26.0636,26.0705,25.9945,26.036,72600.0
2009-09-17 12:50:00,37.66,37.71,37.66,37.67,62000.0,26.0221,26.0567,26.0221,26.029,62000.0
2009-09-17 13:00:00,37.67,37.74,37.67,37.74,63400.0,26.029,26.0774,26.029,26.0774,63400.0
2009-09-17 13:10:00,37.75,37.75,37.69,37.7,48000.0,26.0843,26.0843,26.0429,26.0498,48000.0
2009-09-17 13:20:00,37.7,37.72,37.67,37.71,108200.0,26.0498,26.0636,26.029,26.0567,108200.0
2009-09-17 13:30:00,37.7,37.7,37.66,37.68,43200.0,26.0498,26.0498,26.0221,26.036,43200.0
2009-09-17 13:40:00,37.69,37.71,37.65,37.65,98400.0,26.0429,26.0567,26.0152,26.0152,98400.0
2009-09-17 13:50:00,37.65,37.71,37.65,37.67,60800.0,26.0152,26.0567,26.0152,26.029,60800.0
2009-09-17 14:00:00,37.67,37.71,37.66,37.7,61400.0,26.029,26.0567,26.0221,26.0498,61400.0
2009-09-17 14:10:00,37.7,37.72,37.68,37.68,69000.0,26.0498,26.0636,26.036,26.036,69000.0
2009-09-17 14:20:00,37.69,37.71,37.66,37.68,84600.0,26.0429,26.0567,26.0221,26.036,84600.0
2009-09-17 14:30:00,37.68,37.68,37.63,37.63,69600.0,26.036,26.036,26.0014,26.0014,69600.0
2009-09-17 14:40:00,37.63,37.65,37.6,37.65,48400.0,26.0014,26.0152,25.9807,26.0152,48400.0
2009-09-17 14:50:00,37.64,37.7,37.63,37.69,71200.0,26.0083,26.0498,26.0014,26.0429,71200.0
2009-09-17 15:00:00,37.69,37.7,37.63,37.64,101000.0,26.0429,26.0498,26.0014,26.0083,101000.0
2009-09-17 15:10:00,37.64,37.67,37.63,37.67,91000.0,26.0083,26.029,26.0014,26.029,91000.0
2009-09-17 15:20:00,37.67,37.74,37.66,37.7,131600.0,26.029,26.0774,26.0221,26.0498,131600.0
2009-09-17 15:30:00,37.69,37.7,37.64,37.66,80600.0,26.0429,26.0498,26.0083,26.0221,80600.0
2009-09-17 15:40:00,37.66,37.66,37.6,37.6,211800.0,26.0221,26.0221,25.9807,25.9807,211800.0
2009-09-17 15:50:00,37.6,37.66,37.57,37.65,286800.0,25.9807,26.0221,25.9599,26.0152,286800.0
2009-09-18 09:30:00,37.85,38.06,37.8,38.06,1517200.0,26.1534,26.2985,26.1189,26.2985,1517200.0
2009-09-18 09:40:00,38.05,38.32,38.05,38.24,294200.0,26.2916,26.4782,26.2916,26.4229,294200.0
2009-09-18 09:50:00,38.25,38.32,38.09,38.21,291800.0,26.4298,26.4782,26.3193,26.4022,291800.0
2009-09-18 10:00:00,38.21,38.23,38.13,38.21,55600.0,26.4022,26.416,26.3469,26.4022,55600.0
2009-09-18 10:10:00,38.21,38.32,38.2,38.25,147200.0,26.4022,26.4782,26.3953,26.4298,147200.0
2009-09-18 10:20:00,38.24,38.27,38.13,38.14,75800.0,26.4229,26.4436,26.3469,26.3538,75800.0
2009-09-18 10:30:00,38.15,38.21,38.13,38.15,69400.0,26.3607,26.4022,26.3469,26.3607,69400.0
2009-09-18 10:40:00,38.14,38.18,38.05,38.07,118600.0,26.3538,26.3814,26.2916,26.3054,118600.0
2009-09-18 10:50:00,38.07,38.11,38.06,38.08,104600.0,26.3054,26.3331,26.2985,26.3123,104600.0
2009-09-18 11:00:00,38.08,38.08,38.02,38.03,70600.0,26.3123,26.3123,26.2709,26.2778,70600.0
2009-09-18 11:10:00,38.03,38.05,38.01,38.03,49800.0,26.2778,26.2916,26.264,26.2778,49800.0
2009-09-18 11:20:00,38.03,38.06,38.01,38.02,83400.0,26.2778,26.2985,26.264,26.2709,83400.0
2009-09-18 11:30:00,38.02,38.06,38.01,38.04,91000.0,26.2709,26.2985,26.264,26.2847,91000.0
2009-09-18 11:40:00,38.04,38.06,38.02,38.03,117600.0,26.2847,26.2985,26.2709,26.2778,117600.0
2009-09-18 11:50:00,38.04,38.05,38.03,38.04,68400.0,26.2847,26.2916,26.2778,26.2847,68400.0
2009-09-18 12:00:00,38.02,38.05,38.02,38.05,51200.0,26.2709,26.2916,26.2709,26.2916,51200.0
2009-09-18 12:10:00,38.05,38.05,38.03,38.05,73000.0,26.2916,26.2916,26.2778,26.2916,73000.0
2009-09-18 12:20:00,38.05,38.05,38.04,38.05,60600.0,26.2916,26.2916,26.2847,26.2916,60600.0
2009-09-18 12:30:00,38.04,38.08,38.02,38.02,121600.0,26.2847,26.3123,26.2709,26.2709,121600.0
2009-09-18 12:40:00,38.02,38.05,38.01,38.04,56800.0,26.2709,26.2916,26.264,26.2847,56800.0
2009-09-18 12:50:00,38.05,38.06,38.04,38.05,85400.0,26.2916,26.2985,26.2847,26.2916,85400.0
2009-09-18 13:00:00,38.05,38.06,38.05,38.05,68600.0,26.2916,26.2985,26.2916,26.2916,68600.0
2009-09-18 13:10:00,38.05,38.05,38.02,38.02,106000.0,26.2916,26.2916,26.2709,26.2709,106000.0
2009-09-18 13:20:00,38.02,38.04,38.02,38.04,45400.0,26.2709,26.2847,26.2709,26.2847,45400.0
2009-09-18 13:30:00,38.03,38.05,38.01,38.02,67200.0,26.2778,26.2916,26.264,26.2709,67200.0
2009-09-18 13:40:00,38.02,38.06,38.02,38.05,98400.0,26.2709,26.2985,26.2709,26.2916,98400.0
2009-09-18 13:50:00,38.05,38.05,38.05,38.05,44200.0,26.2916,26.2916,26.2916,26.2916,44200.0
2009-09-18 14:00:00,38.05,38.05,38.01,38.02,129200.0,26.2916,26.2916,26.264,26.2709,129200.0
2009-09-18 14:10:00,38.01,38.06,38.0,38.06,91400.0,26.264,26.2985,26.2571,26.2985,91400.0
2009-09-18 14:20:00,38.06,38.07,38.04,38.05,111000.0,26.2985,26.3054,26.2847,26.2916,111000.0
2009-09-18 14:30:00,38.05,38.05,38.03,38.05,130800.0,26.2916,26.2916,26.2778,26.2916,130800.0
2009-09-18 14:40:00,38.05,38.05,38.05,38.05,58800.0,26.2916,26.2916,26.2916,26.2916,58800.0
2009-09-18 14:50:00,38.05,38.05,38.05,38.05,47200.0,26.2916,26.2916,26.2916,26.2916,47200.0
2009-09-18 15:00:00,38.05,38.06,38.04,38.05,153000.0,26.2916,26.2985,26.2847,26.2916,153000.0
2009-09-18 15:10:00,38.05,38.06,38.05,38.05,95800.0,26.2916,26.2985,26.2916,26.2916,95800.0
2009-09-18 15:20:00,38.05,38.07,38.02,38.04,322600.0,26.2916,26.3054,26.2709,26.2847,322600.0
2009-09-18 15:30:00,38.04,38.06,38.03,38.04,218200.0,26.2847,26.2985,26.2778,26.2847,218200.0
2009-09-18 15:40:00,38.05,38.07,38.02,38.07,348600.0,26.2916,26.3054,26.2709,26.3054,348600.0
2009-09-18 15:50:00,38.07,38.11,38.05,38.06,868400.0,26.3054,26.3331,26.2916,26.2985,868400.0
2009-09-21 09:30:00,38.01,38.11,37.91,38.02,222200.0,26.264,26.3331,26.1949,26.2709,222200.0
2009-09-21 09:40:00,38.01,38.02,37.88,37.91,133800.0,26.264,26.2709,26.1741,26.1949,133800.0
2009-09-21 09:50:00,37.91,37.97,37.88,37.92,85000.0,26.1949,26.2363,26.1741,26.2018,85000.0
2009-09-21 10:00:00,37.91,37.98,37.86,37.96,77600.0,26.1949,26.2432,26.1603,26.2294,77600.0
2009-09-21 10:10:00,37.94,37.96,37.85,37.87,110400.0,26.2156,26.2294,26.1534,26.1672,110400.0
2009-09-21 10:20:00,37.88,37.93,37.85,37.92,59200.0,26.1741,26.2087,26.1534,26.2018,59200.0
2009-09-21 10:30:00,37.91,37.91,37.84,37.86,56000.0,26.1949,26.1949,26.1465,26.1603,56000.0
2009-09-21 10:40:00,37.88,37.94,37.85,37.92,55400.0,26.1741,26.2156,26.1534,26.2018,55400.0
2009-09-21 10:50:00,37.94,37.96,37.87,37.9,46400.0,26.2156,26.2294,26.1672,26.188,46400.0
2009-09-21 11:00:00,37.88,37.95,37.87,37.94,39800.0,26.1741,26.2225,26.1672,26.2156,39800.0
2009-09-21 11:10:00,37.93,37.94,37.88,37.88,40600.0,26.2087,26.2156,26.1741,26.1741,40600.0
2009-09-21 11:20:00,37.88,37.88,37.83,37.83,40200.0,26.1741,26.1741,26.1396,26.1396,40200.0
2009-09-21 11:30:00,37.84,37.88,37.83,37.86,77600.0,26.1465,26.1741,26.1396,26.1603,77600.0
2009-09-21 11:40:00,37.87,37.87,37.83,37.84,56000.0,26.1672,26.1672,26.1396,26.1465,56000.0
2009-09-21 11:50:00,37.84,37.85,37.8,37.8,35800.0,26.1465,26.1534,26.1189,26.1189,35800.0
2009-09-21 12:00:00,37.8,37.82,37.75,37.81,54400.0,26.1189,26.1327,26.0843,26.1258,54400.0
2009-09-21 12:10:00,37.81,37.84,37.8,37.82,38400.0,26.1258,26.1465,26.1189,26.1327,38400.0
2009-09-21 12:20:00,37.82,37.86,37.82,37.85,27800.0,26.1327,26.1603,26.1327,26.1534,27800.0
2009-09-21 12:30:00,37.84,37.85,37.83,37.83,26800.0,26.1465,26.1534,26.1396,26.1396,26800.0
2009-09-21 12:40:00,37.83,37.84,37.79,37.8,56200.0,26.1396,26.1465,26.112,26.1189,56200.0
2009-09-21 12:50:00,37.8,37.82,37.79,37.81,35000.0,26.1189,26.1327,26.112,26.1258,35000.0
2009-09-21 13:00:00,37.82,37.88,37.82,37.86,52000.0,26.1327,26.1741,26.1327,26.1603,52000.0
2009-09-21 13:10:00,37.86,37.87,37.84,37.84,30200.0,26.1603,26.1672,26.1465,26.1465,30200.0
2009-09-21 13:20:00,37.84,37.87,37.84,37.86,37200.0,26.1465,26.1672,26.1465,26.1603,37200.0
2009-09-21 13:30:00,37.87,37.88,37.85,37.88,85600.0,26.1672,26.1741,26.1534,26.1741,85600.0
2009-09-21 13:40:00,37.88,37.88,37.84,37.84,47600.0,26.1741,26.1741,26.1465,26.1465,47600.0
2009-09-21 13:50:00,37.84,37.91,37.84,37.88,32600.0,26.1465,26.1949,26.1465,26.1741,32600.0
2009-09-21 14:00:00,37.88,37.91,37.88,37.88,28800.0,26.1741,26.1949,26.1741,26.1741,28800.0
2009-09-21 14:10:00,37.88,37.88,37.79,37.79,115000.0,26.1741,26.1741,26.112,26.112,115000.0
2009-09-21 14:20:00,37.78,37.82,37.77,37.81,54400.0,26.1051,26.1327,26.0981,26.1258,54400.0
2009-09-21 14:30:00,37.81,37.81,37.75,37.76,55600.0,26.1258,26.1258,26.0843,26.0912,55600.0
2009-09-21 14:40:00,37.75,37.78,37.74,37.78,40600.0,26.0843,26.1051,26.0774,26.1051,40600.0
2009-09-21 14:50:00,37.79,37.81,37.77,37.77,56000.0,26.112,26.1258,26.0981,26.0981,56000.0
2009-09-21 15:00:00,37.77,37.85,37.77,37.85,45800.0,26.0981,26.1534,26.0981,26.1534,45800.0
2009-09-21 15:10:00,37.85,37.91,37.85,37.88,87000.0,26.1534,26.1949,26.1534,26.1741,87000.0
2009-09-21 15:20:00,37.89,37.9,37.83,37.83,107400.0,26.1811,26.188,26.1396,26.1396,107400.0
2009-09-21 15:30:00,37.83,37.85,37.8,37.81,91200.0,26.1396,26.1534,26.1189,26.1258,91200.0
2009-09-21 15:40:00,37.82,37.87,37.81,37.84,131400.0,26.1327,26.1672,26.1258,26.1465,131400.0
2009-09-21 15:50:00,37.83,37.85,37.81,37.85,188400.0,26.1396,26.1534,26.1258,26.1534,188400.0
2009-09-22 09:30:00,37.84,37.96,37.63,37.81,286000.0,26.1465,26.2294,26.0014,26.1258,286000.0
2009-09-22 09:40:00,37.81,37.87,37.66,37.69,266000.0,26.1258,26.1672,26.0221,26.0429,266000.0
2009-09-22 09:50:00,37.69,37.91,37.69,37.9,160000.0,26.0429,26.1949,26.0429,26.188,160000.0
2009-09-22 10:00:00,37.9,37.9,37.74,37.76,117200.0,26.188,26.188,26.0774,26.0912,117200.0
2009-09-22 10:10:00,37.77,37.87,37.77,37.84,38600.0,26.0981,26.1672,26.0981,26.1465,38600.0
2009-09-22 10:20:00,37.84,37.85,37.75,37.75,65000.0,26.1465,26.1534,26.0843,26.0843,65000.0
2009-09-22 10:30:00,37.75,37.76,37.66,37.66,130000.0,26.0843,26.0912,26.0221,26.0221,130000.0
2009-09-22 10:40:00,37.68,37.69,37.64,37.66,60400.0,26.036,26.0429,26.0083,26.0221,60400.0
2009-09-22 10:50:00,37.64,37.74,37.64,37.71,53400.0,26.0083,26.0774,26.0083,26.0567,53400.0
2009-09-22 11:00:00,37.71,37.71,37.67,37.67,51400.0,26.0567,26.0567,26.029,26.029,51400.0
2009-09-22 11:10:00,37.68,37.75,37.68,37.72,74800.0,26.036,26.0843,26.036,26.0636,74800.0
2009-09-22 11:20:00,37.72,37.72,37.69,37.69,40400.0,26.0636,26.0636,26.0429,26.0429,40400.0
2009-09-22 11:30:00,37.7,37.7,37.63,37.66,60800.0,26.0498,26.0498,26.0014,26.0221,60800.0
2009-09-22 11:40:00,37.66,37.7,37.66,37.68,78600.0,26.0221,26.0498,26.0221,26.036,78600.0
2009-09-22 11:50:00,37.68,37.71,37.68,37.7,57400.0,26.036,26.0567,26.036,26.0498,57400.0
2009-09-22 12:00:00,37.7,37.76,37.7,37.76,106800.0,26.0498,26.0912,26.0498,26.0912,106800.0
2009-09-22 12:10:00,37.76,37.77,37.73,37.74,51600.0,26.0912,26.0981,26.0705,26.0774,51600.0
2009-09-22 12:20:00,37.74,37.75,37.72,37.74,71200.0,26.0774,26.0843,26.0636,26.0774,71200.0
2009-09-22 12:30:00,37.73,37.77,37.73,37.77,54400.0,26.0705,26.0981,26.0705,26.0981,54400.0
2009-09-22 12:40:00,37.77,37.79,37.75,37.76,56400.0,26.0981,26.112,26.0843,26.0912,56400.0
2009-09-22 12:50:00,37.77,37.82,37.76,37.81,36800.0,26.0981,26.1327,26.0912,26.1258,36800.0
2009-09-22 13:00:00,37.81,37.88,37.81,37.88,72000.0,26.1258,26.1741,26.1258,26.1741,72000.0
2009-09-22 13:10:00,37.88,37.91,37.82,37.84,61000.0,26.1741,26.1949,26.1327,26.1465,61000.0
2009-09-22 13:20:00,37.84,37.85,37.8,37.83,64400.0,26.1465,26.1534,26.1189,26.1396,64400.0
2009-09-22 13:30:00,37.83,37.83,37.76,37.76,65400.0,26.1396,26.1396,26.0912,26.0912,65400.0
2009-09-22 13:40:00,37.76,37.87,37.75,37.87,57400.0,26.0912,26.1672,26.0843,26.1672,57400.0
2009-09-22 13:50:00,37.86,37.87,37.81,37.83,61800.0,26.1603,26.1672,26.1258,26.1396,61800.0
2009-09-22 14:00:00,37.83,37.85,37.82,37.84,57200.0,26.1396,26.1534,26.1327,26.1465,57200.0
2009-09-22 14:10:00,37.83,37.85,37.8,37.8,100600.0,26.1396,26.1534,26.1189,26.1189,100600.0
2009-09-22 14:20:00,37.8,37.83,37.77,37.83,126800.0,26.1189,26.1396,26.0981,26.1396,126800.0
2009-09-22 14:30:00,37.83,37.84,37.79,37.84,64600.0,26.1396,26.1465,26.112,26.1465,64600.0
2009-09-22 14:40:00,37.85,37.94,37.84,37.87,115400.0,26.1534,26.2156,26.1465,26.1672,115400.0
2009-09-22 14:50:00,37.87,37.87,37.85,37.85,56400.0,26.1672,26.1672,26.1534,26.1534,56400.0
2009-09-22 15:00:00,37.85,37.85,37.77,37.78,64400.0,26.1534,26.1534,26.0981,26.1051,64400.0
2009-09-22 15:10:00,37.78,37.84,37.77,37.84,106600.0,26.1051,26.1465,26.0981,26.1465,106600.0
2009-09-22 15:20:00,37.84,37.9,37.84,37.88,78400.0,26.1465,26.188,26.1465,26.1741,78400.0
2009-09-22 15:30:00,37.88,37.9,37.84,37.85,118600.0,26.1741,26.188,26.1465,26.1534,118600.0
2009-09-22 15:40:00,37.85,37.91,37.85,37.89,339400.0,26.1534,26.1949,26.1534,26.1811,339400.0
2009-09-22 15:50:00,37.89,37.92,37.81,37.84,688600.0,26.1811,26.2018,26.1258,26.1465,688600.0
2009-09-23 09:30:00,37.75,37.9,37.75,37.83,149200.0,26.0843,26.188,26.0843,26.1396,149200.0
2009-09-23 09:40:00,37.85,37.98,37.8,37.98,160800.0,26.1534,26.2432,26.1189,26.2432,160800.0
2009-09-23 09:50:00,37.97,38.0,37.91,38.0,66600.0,26.2363,26.2571,26.1949,26.2571,66600.0
2009-09-23 10:00:00,38.0,38.12,37.99,38.07,154000.0,26.2571,26.34,26.2502,26.3054,154000.0
2009-09-23 10:10:00,38.07,38.12,38.07,38.12,52800.0,26.3054,26.34,26.3054,26.34,52800.0
2009-09-23 10:20:00,38.1,38.13,38.08,38.12,66000.0,26.3262,26.3469,26.3123,26.34,66000.0
2009-09-23 10:30:00,38.12,38.23,38.1,38.21,117600.0,26.34,26.416,26.3262,26.4022,117600.0
2009-09-23 10:40:00,38.2,38.2,38.15,38.18,89200.0,26.3953,26.3953,26.3607,26.3814,89200.0
2009-09-23 10:50:00,38.18,38.19,38.13,38.19,53000.0,26.3814,26.3884,26.3469,26.3884,53000.0
2009-09-23 11:00:00,38.19,38.34,38.18,38.33,75800.0,26.3884,26.492,26.3814,26.4851,75800.0
2009-09-23 11:10:00,38.33,38.34,38.27,38.29,58400.0,26.4851,26.492,26.4436,26.4574,58400.0
2009-09-23 11:20:00,38.3,38.41,38.3,38.41,117600.0,26.4644,26.5404,26.4644,26.5404,117600.0
2009-09-23 11:30:00,38.42,38.47,38.4,38.47,101000.0,26.5473,26.5818,26.5335,26.5818,101000.0
2009-09-23 11:40:00,38.47,38.49,38.43,38.47,87800.0,26.5818,26.5956,26.5542,26.5818,87800.0
2009-09-23 11:50:00,38.48,38.5,38.45,38.49,124200.0,26.5887,26.6026,26.568,26.5956,124200.0
2009-09-23 12:00:00,38.49,38.53,38.46,38.52,145400.0,26.5956,26.6233,26.5749,26.6164,145400.0
2009-09-23 12:10:00,38.52,38.54,38.5,38.5,52200.0,26.6164,26.6302,26.6026,26.6026,52200.0
2009-09-23 12:20:00,38.5,38.53,38.5,38.52,62600.0,26.6026,26.6233,26.6026,26.6164,62600.0
2009-09-23 12:30:00,38.52,38.55,38.51,38.51,57400.0,26.6164,26.6371,26.6095,26.6095,57400.0
2009-09-23 12:40:00,38.51,38.51,38.45,38.49,94400.0,26.6095,26.6095,26.568,26.5956,94400.0
2009-09-23 12:50:00,38.49,38.49,38.45,38.49,68400.0,26.5956,26.5956,26.568,26.5956,68400.0
2009-09-23 13:00:00,38.49,38.49,38.41,38.42,70600.0,26.5956,26.5956,26.5404,26.5473,70600.0
2009-09-23 13:10:00,38.42,38.46,38.41,38.44,91600.0,26.5473,26.5749,26.5404,26.5611,91600.0
2009-09-23 13:20:00,38.44,38.44,38.41,38.44,49800.0,26.5611,26.5611,26.5404,26.5611,49800.0
2009-09-23 13:30:00,38.43,38.48,38.43,38.45,65200.0,26.5542,26.5887,26.5542,26.568,65200.0
2009-09-23 13:40:00,38.46,38.52,38.46,38.51,63800.0,26.5749,26.6164,26.5749,26.6095,63800.0
2009-09-23 13:50:00,38.51,38.57,38.5,38.57,68400.0,26.6095,26.6509,26.6026,26.6509,68400.0
2009-09-23 14:00:00,38.56,38.57,38.48,38.52,72200.0,26.644,26.6509,26.5887,26.6164,72200.0
2009-09-23 14:10:00,38.51,38.63,38.45,38.59,107800.0,26.6095,26.6924,26.568,26.6647,107800.0
2009-09-23 14:20:00,38.6,38.65,38.52,38.64,172600.0,26.6717,26.7062,26.6164,26.6993,172600.0
2009-09-23 14:30:00,38.63,38.72,38.62,38.63,140600.0,26.6924,26.7546,26.6855,26.6924,140600.0
2009-09-23 14:40:00,38.64,38.68,38.6,38.66,79200.0,26.6993,26.7269,26.6717,26.7131,79200.0
2009-09-23 14:50:00,38.67,38.67,38.56,38.6,128600.0,26.72,26.72,26.644,26.6717,128600.0
2009-09-23 15:00:00,38.6,38.66,38.57,38.65,107800.0,26.6717,26.7131,26.6509,26.7062,107800.0
2009-09-23 15:10:00,38.65,38.65,38.52,38.52,186800.0,26.7062,26.7062,26.6164,26.6164,186800.0
2009-09-23 15:20:00,38.52,38.54,38.48,38.5,159400.0,26.6164,26.6302,26.5887,26.6026,159400.0
2009-09-23 15:30:00,38.49,38.52,38.42,38.44,308800.0,26.5956,26.6164,26.5473,26.5611,308800.0
2009-09-23 15:40:00,38.45,38.49,38.31,38.36,407200.0,26.568,26.5956,26.4713,26.5058,407200.0
2009-09-23 15:50:00,38.36,38.37,38.18,38.2,564200.0,26.5058,26.5127,26.3814,26.3953,564200.0
2009-09-24 09:30:00,38.21,38.52,38.15,38.43,158400.0,26.4022,26.6164,26.3607,26.5542,158400.0
2009-09-24 09:40:00,38.45,38.63,38.43,38.47,108000.0,26.568,26.6924,26.5542,26.5818,108000.0
2009-09-24 09:50:00,38.48,38.49,38.4,38.43,54600.0,26.5887,26.5956,26.5335,26.5542,54600.0
2009-09-24 10:00:00,38.42,38.43,38.35,38.37,78600.0,26.5473,26.5542,26.4989,26.5127,78600.0
2009-09-24 10:10:00,38.37,38.38,38.2,38.22,78600.0,26.5127,26.5196,26.3953,26.4091,78600.0
2009-09-24 10:20:00,38.22,38.33,38.22,38.32,70400.0,26.4091,26.4851,26.4091,26.4782,70400.0
2009-09-24 10:30:00,38.32,38.34,38.21,38.23,70000.0,26.4782,26.492,26.4022,26.416,70000.0
2009-09-24 10:40:00,38.24,38.24,38.2,38.2,54600.0,26.4229,26.4229,26.3953,26.3953,54600.0
2009-09-24 10:50:00,38.2,38.24,38.2,38.23,51200.0,26.3953,26.4229,26.3953,26.416,51200.0
2009-09-24 11:00:00,38.23,38.24,38.18,38.19,75600.0,26.416,26.4229,26.3814,26.3884,75600.0
2009-09-24 11:10:00,38.19,38.19,38.16,38.17,96200.0,26.3884,26.3884,26.3676,26.3745,96200.0
2009-09-24 11:20:00,38.17,38.22,38.17,38.18,186800.0,26.3745,26.4091,26.3745,26.3814,186800.0
2009-09-24 11:30:00,38.17,38.19,38.16,38.17,38000.0,26.3745,26.3884,26.3676,26.3745,38000.0
2009-09-24 11:40:00,38.16,38.24,38.16,38.2,156600.0,26.3676,26.4229,26.3676,26.3953,156600.0
2009-09-24 11:50:00,38.19,38.19,38.13,38.16,43200.0,26.3884,26.3884,26.3469,26.3676,43200.0
2009-09-24 12:00:00,38.16,38.18,38.15,38.16,32400.0,26.3676,26.3814,26.3607,26.3676,32400.0
2009-09-24 12:10:00,38.17,38.17,38.13,38.16,39200.0,26.3745,26.3745,26.3469,26.3676,39200.0
2009-09-24 12:20:00,38.16,38.16,38.05,38.06,70200.0,26.3676,26.3676,26.2916,26.2985,70200.0
2009-09-24 12:30:00,38.07,38.13,38.07,38.12,44400.0,26.3054,26.3469,26.3054,26.34,44400.0
2009-09-24 12:40:00,38.11,38.13,38.1,38.1,22800.0,26.3331,26.3469,26.3262,26.3262,22800.0
2009-09-24 12:50:00,38.1,38.13,38.08,38.11,53200.0,26.3262,26.3469,26.3123,26.3331,53200.0
2009-09-24 13:00:00,38.12,38.16,38.1,38.1,66600.0,26.34,26.3676,26.3262,26.3262,66600.0
2009-09-24 13:10:00,38.1,38.17,38.1,38.15,101200.0,26.3262,26.3745,26.3262,26.3607,101200.0
2009-09-24 13:20:00,38.15,38.15,38.11,38.13,54000.0,26.3607,26.3607,26.3331,26.3469,54000.0
2009-09-24 13:30:00,38.13,38.13,38.1,38.1,67400.0,26.3469,26.3469,26.3262,26.3262,67400.0
2009-09-24 13:40:00,38.1,38.16,38.09,38.15,83400.0,26.3262,26.3676,26.3193,26.3607,83400.0
2009-09-24 13:50:00,38.16,38.17,38.13,38.13,40200.0,26.3676,26.3745,26.3469,26.3469,40200.0
2009-09-24 14:00:00,38.13,38.19,38.12,38.16,43000.0,26.3469,26.3884,26.34,26.3676,43000.0
2009-09-24 14:10:00,38.15,38.19,38.13,38.19,40400.0,26.3607,26.3884,26.3469,26.3884,40400.0
2009-09-24 14:20:00,38.19,38.19,38.13,38.17,42800.0,26.3884,26.3884,26.3469,26.3745,42800.0
2009-09-24 14:30:00,38.16,38.19,38.14,38.15,38200.0,26.3676,26.3884,26.3538,26.3607,38200.0
2009-09-24 14:40:00,38.15,38.15,38.1,38.13,51600.0,26.3607,26.3607,26.3262,26.3469,51600.0
2009-09-24 14:50:00,38.13,38.19,38.13,38.18,76800.0,26.3469,26.3884,26.3469,26.3814,76800.0
2009-09-24 15:00:00,38.18,38.19,38.15,38.17,81600.0,26.3814,26.3884,26.3607,26.3745,81600.0
2009-09-24 15:10:00,38.18,38.19,38.16,38.17,181400.0,26.3814,26.3884,26.3676,26.3745,181400.0
2009-09-24 15:20:00,38.17,38.22,38.15,38.17,131800.0,26.3745,26.4091,26.3607,26.3745,131800.0
2009-09-24 15:30:00,38.17,38.19,38.15,38.17,214000.0,26.3745,26.3884,26.3607,26.3745,214000.0
2009-09-24 15:40:00,38.17,38.3,38.15,38.27,258400.0,26.3745,26.4644,26.3607,26.4436,258400.0
2009-09-24 15:50:00,38.27,38.29,38.2,38.22,560200.0,26.4436,26.4574,26.3953,26.4091,560200.0
2009-09-25 09:30:00,38.19,38.42,38.1,38.29,230800.0,26.3884,26.5473,26.3262,26.4574,230800.0
2009-09-25 09:40:00,38.29,38.45,38.25,38.43,109200.0,26.4574,26.568,26.4298,26.5542,109200.0
2009-09-25 09:50:00,38.44,38.6,38.38,38.55,154400.0,26.5611,26.6717,26.5196,26.6371,154400.0
2009-09-25 10:00:00,38.54,38.57,38.45,38.49,149000.0,26.6302,26.6509,26.568,26.5956,149000.0
2009-09-25 10:10:00,38.5,38.5,38.37,38.4,112000.0,26.6026,26.6026,26.5127,26.5335,112000.0
2009-09-25 10:20:00,38.4,38.41,38.33,38.37,137000.0,26.5335,26.5404,26.4851,26.5127,137000.0
2009-09-25 10:30:00,38.36,38.45,38.34,38.38,99000.0,26.5058,26.568,26.492,26.5196,99000.0
2009-09-25 10:40:00,38.39,38.45,38.37,38.44,72000.0,26.5265,26.568,26.5127,26.5611,72000.0
2009-09-25 10:50:00,38.45,38.45,38.37,38.39,79600.0,26.568,26.568,26.5127,26.5265,79600.0
2009-09-25 11:00:00,38.39,38.43,38.33,38.35,106400.0,26.5265,26.5542,26.4851,26.4989,106400.0
2009-09-25 11:10:00,38.35,38.36,38.24,38.29,135400.0,26.4989,26.5058,26.4229,26.4574,135400.0
2009-09-25 11:20:00,38.29,38.32,38.26,38.32,71800.0,26.4574,26.4782,26.4367,26.4782,71800.0
2009-09-25 11:30:00,38.32,38.32,38.25,38.3,116000.0,26.4782,26.4782,26.4298,26.4644,116000.0
2009-09-25 11:40:00,38.29,38.34,38.27,38.33,114800.0,26.4574,26.492,26.4436,26.4851,114800.0
2009-09-25 11:50:00,38.31,38.35,38.26,38.32,80400.0,26.4713,26.4989,26.4367,26.4782,80400.0
2009-09-25 12:00:00,38.3,38.41,38.3,38.38,205000.0,26.4644,26.5404,26.4644,26.5196,205000.0
2009-09-25 12:10:00,38.38,38.38,38.14,38.16,138800.0,26.5196,26.5196,26.3538,26.3676,138800.0
2009-09-25 12:20:00,38.15,38.21,38.15,38.19,86600.0,26.3607,26.4022,26.3607,26.3884,86600.0
2009-09-25 12:30:00,38.2,38.23,38.15,38.17,69400.0,26.3953,26.416,26.3607,26.3745,69400.0
2009-09-25 12:40:00,38.16,38.21,38.15,38.17,62400.0,26.3676,26.4022,26.3607,26.3745,62400.0
2009-09-25 12:50:00,38.17,38.18,38.13,38.13,49600.0,26.3745,26.3814,26.3469,26.3469,49600.0
2009-09-25 13:00:00,38.14,38.16,38.13,38.16,58400.0,26.3538,26.3676,26.3469,26.3676,58400.0
2009-09-25 13:10:00,38.15,38.18,38.13,38.17,85600.0,26.3607,26.3814,26.3469,26.3745,85600.0
2009-09-25 13:20:00,38.17,38.3,38.17,38.3,139000.0,26.3745,26.4644,26.3745,26.4644,139000.0
2009-09-25 13:30:00,38.3,38.34,38.24,38.26,110800.0,26.4644,26.492,26.4229,26.4367,110800.0
2009-09-25 13:40:00,38.26,38.29,38.25,38.27,56200.0,26.4367,26.4574,26.4298,26.4436,56200.0
2009-09-25 13:50:00,38.27,38.34,38.25,38.34,59800.0,26.4436,26.492,26.4298,26.492,59800.0
2009-09-25 14:00:00,38.34,38.39,38.33,38.33,78200.0,26.492,26.5265,26.4851,26.4851,78200.0
2009-09-25 14:10:00,38.33,38.35,38.28,38.29,84000.0,26.4851,26.4989,26.4505,26.4574,84000.0
2009-09-25 14:20:00,38.3,38.33,38.27,38.27,47200.0,26.4644,26.4851,26.4436,26.4436,47200.0
2009-09-25 14:30:00,38.28,38.28,38.22,38.26,66600.0,26.4505,26.4505,26.4091,26.4367,66600.0
2009-09-25 14:40:00,38.27,38.32,38.24,38.27,75000.0,26.4436,26.4782,26.4229,26.4436,75000.0
2009-09-25 14:50:00,38.27,38.37,38.26,38.35,100400.0,26.4436,26.5127,26.4367,26.4989,100400.0
2009-09-25 15:00:00,38.34,38.35,38.31,38.33,84200.0,26.492,26.4989,26.4713,26.4851,84200.0
2009-09-25 15:10:00,38.32,38.33,38.23,38.24,129800.0,26.4782,26.4851,26.416,26.4229,129800.0
2009-09-25 15:20:00,38.25,38.31,38.24,38.31,97400.0,26.4298,26.4713,26.4229,26.4713,97400.0
2009-09-25 15:30:00,38.3,38.31,38.24,38.25,103400.0,26.4644,26.4713,26.4229,26.4298,103400.0
2009-09-25 15:40:00,38.25,38.25,38.18,38.22,265000.0,26.4298,26.4298,26.3814,26.4091,265000.0
2009-09-25 15:50:00,38.22,38.28,38.22,38.27,373400.0,26.4091,26.4505,26.4091,26.4436,373400.0
2009-09-28 09:30:00,38.44,38.44,38.16,38.29,236600.0,26.5611,26.5611,26.3676,26.4574,236600.0
2009-09-28 09:40:00,38.3,38.41,38.2,38.37,138400.0,26.4644,26.5404,26.3953,26.5127,138400.0
2009-09-28 09:50:00,38.35,38.37,38.27,38.34,187200.0,26.4989,26.5127,26.4436,26.492,187200.0
2009-09-28 10:00:00,38.34,38.4,38.32,38.38,190400.0,26.492,26.5335,26.4782,26.5196,190400.0
2009-09-28 10:10:00,38.38,38.39,38.33,38.37,124600.0,26.5196,26.5265,26.4851,26.5127,124600.0
2009-09-28 10:20:00,38.37,38.39,38.33,38.36,128600.0,26.5127,26.5265,26.4851,26.5058,128600.0
2009-09-28 10:30:00,38.36,38.44,38.35,38.44,80400.0,26.5058,26.5611,26.4989,26.5611,80400.0
2009-09-28 10:40:00,38.44,38.47,38.32,38.35,71200.0,26.5611,26.5818,26.4782,26.4989,71200.0
2009-09-28 10:50:00,38.35,38.35,38.27,38.29,51000.0,26.4989,26.4989,26.4436,26.4574,51000.0
2009-09-28 11:00:00,38.29,38.34,38.29,38.32,101000.0,26.4574,26.492,26.4574,26.4782,101000.0
2009-09-28 11:10:00,38.31,38.31,38.23,38.27,81600.0,26.4713,26.4713,26.416,26.4436,81600.0
2009-09-28 11:20:00,38.28,38.33,38.27,38.3,51600.0,26.4505,26.4851,26.4436,26.4644,51600.0
2009-09-28 11:30:00,38.3,38.35,38.26,38.27,48600.0,26.4644,26.4989,26.4367,26.4436,48600.0
2009-09-28 11:40:00,38.27,38.37,38.26,38.35,59600.0,26.4436,26.5127,26.4367,26.4989,59600.0
2009-09-28 11:50:00,38.35,38.35,38.3,38.3,48200.0,26.4989,26.4989,26.4644,26.4644,48200.0
2009-09-28 12:00:00,38.31,38.35,38.27,38.34,70600.0,26.4713,26.4989,26.4436,26.492,70600.0
2009-09-28 12:10:00,38.33,38.39,38.31,38.38,67000.0,26.4851,26.5265,26.4713,26.5196,67000.0
2009-09-28 12:20:00,38.38,38.38,38.31,38.37,53600.0,26.5196,26.5196,26.4713,26.5127,53600.0
2009-09-28 12:30:00,38.37,38.4,38.36,38.39,40600.0,26.5127,26.5335,26.5058,26.5265,40600.0
2009-09-28 12:40:00,38.38,38.46,38.38,38.43,111000.0,26.5196,26.5749,26.5196,26.5542,111000.0
2009-09-28 12:50:00,38.43,38.46,38.4,38.45,43000.0,26.5542,26.5749,26.5335,26.568,43000.0
2009-09-28 13:00:00,38.46,38.51,38.43,38.5,57200.0,26.5749,26.6095,26.5542,26.6026,57200.0
2009-09-28 13:10:00,38.49,38.51,38.49,38.51,60200.0,26.5956,26.6095,26.5956,26.6095,60200.0
2009-09-28 13:20:00,38.52,38.54,38.46,38.48,105000.0,26.6164,26.6302,26.5749,26.5887,105000.0
2009-09-28 13:30:00,38.48,38.49,38.46,38.46,53800.0,26.5887,26.5956,26.5749,26.5749,53800.0
2009-09-28 13:40:00,38.46,38.46,38.43,38.43,55400.0,26.5749,26.5749,26.5542,26.5542,55400.0
2009-09-28 13:50:00,38.43,38.43,38.35,38.36,56400.0,26.5542,26.5542,26.4989,26.5058,56400.0
2009-09-28 14:00:00,38.35,38.38,38.27,38.29,73400.0,26.4989,26.5196,26.4436,26.4574,73400.0
2009-09-28 14:10:00,38.27,38.3,38.25,38.27,58200.0,26.4436,26.4644,26.4298,26.4436,58200.0
2009-09-28 14:20:00,38.27,38.3,38.25,38.29,41000.0,26.4436,26.4644,26.4298,26.4574,41000.0
2009-09-28 14:30:00,38.29,38.31,38.25,38.26,66200.0,26.4574,26.4713,26.4298,26.4367,66200.0
2009-09-28 14:40:00,38.26,38.27,38.22,38.24,55600.0,26.4367,26.4436,26.4091,26.4229,55600.0
2009-09-28 14:50:00,38.23,38.24,38.18,38.18,46400.0,26.416,26.4229,26.3814,26.3814,46400.0
2009-09-28 15:00:00,38.19,38.24,38.18,38.24,49600.0,26.3884,26.4229,26.3814,26.4229,49600.0
2009-09-28 15:10:00,38.24,38.26,38.22,38.23,72800.0,26.4229,26.4367,26.4091,26.416,72800.0
2009-09-28 15:20:00,38.23,38.27,38.22,38.23,71200.0,26.416,26.4436,26.4091,26.416,71200.0
2009-09-28 15:30:00,38.23,38.24,38.2,38.2,104000.0,26.416,26.4229,26.3953,26.3953,104000.0
2009-09-28 15:40:00,38.19,38.23,38.16,38.16,120200.0,26.3884,26.416,26.3676,26.3676,120200.0
2009-09-28 15:50:00,38.16,38.21,38.15,38.18,283600.0,26.3676,26.4022,26.3607,26.3814,283600.0
2009-09-29 09:30:00,38.26,38.26,38.08,38.13,204800.0,26.4367,26.4367,26.3123,26.3469,204800.0
2009-09-29 09:40:00,38.13,38.14,38.0,38.05,170200.0,26.3469,26.3538,26.2571,26.2916,170200.0
2009-09-29 09:50:00,38.06,38.16,38.04,38.13,194600.0,26.2985,26.3676,26.2847,26.3469,194600.0
2009-09-29 10:00:00,38.13,38.13,37.98,38.03,226400.0,26.3469,26.3469,26.2432,26.2778,226400.0
2009-09-29 10:10:00,38.04,38.1,37.96,37.97,109600.0,26.2847,26.3262,26.2294,26.2363,109600.0
2009-09-29 10:20:00,37.97,37.97,37.9,37.94,95000.0,26.2363,26.2363,26.188,26.2156,95000.0
2009-09-29 10:30:00,37.95,38.1,37.94,38.1,121800.0,26.2225,26.3262,26.2156,26.3262,121800.0
2009-09-29 10:40:00,38.1,38.18,38.09,38.18,88200.0,26.3262,26.3814,26.3193,26.3814,88200.0
2009-09-29 10:50:00,38.18,38.2,38.12,38.14,91800.0,26.3814,26.3953,26.34,26.3538,91800.0
2009-09-29 11:00:00,38.14,38.2,38.13,38.2,56200.0,26.3538,26.3953,26.3469,26.3953,56200.0
2009-09-29 11:10:00,38.2,38.26,38.2,38.26,82200.0,26.3953,26.4367,26.3953,26.4367,82200.0
2009-09-29 11:20:00,38.26,38.31,38.21,38.31,69800.0,26.4367,26.4713,26.4022,26.4713,69800.0
2009-09-29 11:30:00,38.3,38.31,38.29,38.29,68600.0,26.4644,26.4713,26.4574,26.4574,68600.0
2009-09-29 11:40:00,38.29,38.29,38.2,38.22,79200.0,26.4574,26.4574,26.3953,26.4091,79200.0
2009-09-29 11:50:00,38.22,38.34,38.22,38.34,91400.0,26.4091,26.492,26.4091,26.492,91400.0
2009-09-29 12:00:00,38.33,38.41,38.33,38.41,74600.0,26.4851,26.5404,26.4851,26.5404,74600.0
2009-09-29 12:10:00,38.41,38.45,38.37,38.38,73600.0,26.5404,26.568,26.5127,26.5196,73600.0
2009-09-29 12:20:00,38.38,38.41,38.32,38.32,297400.0,26.5196,26.5404,26.4782,26.4782,297400.0
2009-09-29 12:30:00,38.32,38.35,38.3,38.33,76800.0,26.4782,26.4989,26.4644,26.4851,76800.0
2009-09-29 12:40:00,38.33,38.33,38.27,38.28,165000.0,26.4851,26.4851,26.4436,26.4505,165000.0
2009-09-29 12:50:00,38.28,38.31,38.26,38.27,52200.0,26.4505,26.4713,26.4367,26.4436,52200.0
2009-09-29 13:00:00,38.27,38.34,38.27,38.33,64400.0,26.4436,26.492,26.4436,26.4851,64400.0
2009-09-29 13:10:00,38.33,38.34,38.3,38.32,170000.0,26.4851,26.492,26.4644,26.4782,170000.0
2009-09-29 13:20:00,38.32,38.34,38.31,38.33,40400.0,26.4782,26.492,26.4713,26.4851,40400.0
2009-09-29 13:30:00,38.33,38.38,38.32,38.37,73400.0,26.4851,26.5196,26.4782,26.5127,73400.0
2009-09-29 13:40:00,38.36,38.36,38.27,38.28,53600.0,26.5058,26.5058,26.4436,26.4505,53600.0
2009-09-29 13:50:00,38.28,38.29,38.26,38.26,53200.0,26.4505,26.4574,26.4367,26.4367,53200.0
2009-09-29 14:00:00,38.26,38.29,38.26,38.27,69000.0,26.4367,26.4574,26.4367,26.4436,69000.0
2009-09-29 14:10:00,38.27,38.33,38.26,38.32,54200.0,26.4436,26.4851,26.4367,26.4782,54200.0
2009-09-29 14:20:00,38.32,38.33,38.3,38.3,38000.0,26.4782,26.4851,26.4644,26.4644,38000.0
2009-09-29 14:30:00,38.31,38.31,38.27,38.29,76200.0,26.4713,26.4713,26.4436,26.4574,76200.0
2009-09-29 14:40:00,38.29,38.3,38.26,38.29,57600.0,26.4574,26.4644,26.4367,26.4574,57600.0
2009-09-29 14:50:00,38.29,38.37,38.29,38.35,128000.0,26.4574,26.5127,26.4574,26.4989,128000.0
2009-09-29 15:00:00,38.36,38.38,38.35,38.38,119200.0,26.5058,26.5196,26.4989,26.5196,119200.0
2009-09-29 15:10:00,38.38,38.43,38.38,38.43,119400.0,26.5196,26.5542,26.5196,26.5542,119400.0
2009-09-29 15:20:00,38.43,38.46,38.42,38.42,125800.0,26.5542,26.5749,26.5473,26.5473,125800.0
2009-09-29 15:30:00,38.42,38.43,38.35,38.35,137000.0,26.5473,26.5542,26.4989,26.4989,137000.0
2009-09-29 15:40:00,38.35,38.37,38.28,38.28,246800.0,26.4989,26.5127,26.4505,26.4505,246800.0
2009-09-29 15:50:00,38.29,38.29,38.25,38.27,466000.0,26.4574,26.4574,26.4298,26.4436,466000.0
2009-09-30 09:30:00,38.28,38.3,38.13,38.25,158000.0,26.4505,26.4644,26.3469,26.4298,158000.0
2009-09-30 09:40:00,38.24,38.27,38.0,38.06,137000.0,26.4229,26.4436,26.2571,26.2985,137000.0
2009-09-30 09:50:00,38.06,38.16,38.04,38.08,144600.0,26.2985,26.3676,26.2847,26.3123,144600.0
2009-09-30 10:00:00,38.08,38.09,37.96,37.99,120000.0,26.3123,26.3193,26.2294,26.2502,120000.0
2009-09-30 10:10:00,37.99,38.1,37.99,38.08,67600.0,26.2502,26.3262,26.2502,26.3123,67600.0
2009-09-30 10:20:00,38.08,38.08,37.99,38.07,102000.0,26.3123,26.3123,26.2502,26.3054,102000.0
2009-09-30 10:30:00,38.07,38.15,38.05,38.13,151000.0,26.3054,26.3607,26.2916,26.3469,151000.0
2009-09-30 10:40:00,38.13,38.13,38.08,38.13,77400.0,26.3469,26.3469,26.3123,26.3469,77400.0
2009-09-30 10:50:00,38.12,38.16,38.11,38.16,94200.0,26.34,26.3676,26.3331,26.3676,94200.0
2009-09-30 11:00:00,38.16,38.23,38.16,38.21,92400.0,26.3676,26.416,26.3676,26.4022,92400.0
2009-09-30 11:10:00,38.2,38.21,38.13,38.17,72000.0,26.3953,26.4022,26.3469,26.3745,72000.0
2009-09-30 11:20:00,38.17,38.17,38.1,38.13,149000.0,26.3745,26.3745,26.3262,26.3469,149000.0
2009-09-30 11:30:00,38.13,38.15,38.05,38.07,135000.0,26.3469,26.3607,26.2916,26.3054,135000.0
2009-09-30 11:40:00,38.07,38.12,38.0,38.07,73400.0,26.3054,26.34,26.2571,26.3054,73400.0
2009-09-30 11:50:00,38.08,38.13,38.06,38.09,124200.0,26.3123,26.3469,26.2985,26.3193,124200.0
2009-09-30 12:00:00,38.09,38.1,38.04,38.05,219000.0,26.3193,26.3262,26.2847,26.2916,219000.0
2009-09-30 12:10:00,38.06,38.14,38.05,38.11,49000.0,26.2985,26.3538,26.2916,26.3331,49000.0
2009-09-30 12:20:00,38.12,38.17,38.1,38.13,48600.0,26.34,26.3745,26.3262,26.3469,48600.0
2009-09-30 12:30:00,38.12,38.19,38.12,38.15,70400.0,26.34,26.3884,26.34,26.3607,70400.0
2009-09-30 12:40:00,38.15,38.19,38.13,38.19,84600.0,26.3607,26.3884,26.3469,26.3884,84600.0
2009-09-30 12:50:00,38.19,38.23,38.13,38.13,108200.0,26.3884,26.416,26.3469,26.3469,108200.0
2009-09-30 13:00:00,38.13,38.27,38.13,38.25,96800.0,26.3469,26.4436,26.3469,26.4298,96800.0
2009-09-30 13:10:00,38.24,38.27,38.22,38.26,42200.0,26.4229,26.4436,26.4091,26.4367,42200.0
2009-09-30 13:20:00,38.26,38.28,38.2,38.2,75400.0,26.4367,26.4505,26.3953,26.3953,75400.0
2009-09-30 13:30:00,38.2,38.27,38.2,38.24,73200.0,26.3953,26.4436,26.3953,26.4229,73200.0
2009-09-30 13:40:00,38.23,38.24,38.18,38.19,61400.0,26.416,26.4229,26.3814,26.3884,61400.0
2009-09-30 13:50:00,38.19,38.24,38.19,38.22,43800.0,26.3884,26.4229,26.3884,26.4091,43800.0
2009-09-30 14:00:00,38.22,38.24,38.17,38.22,41600.0,26.4091,26.4229,26.3745,26.4091,41600.0
2009-09-30 14:10:00,38.23,38.31,38.23,38.29,68600.0,26.416,26.4713,26.416,26.4574,68600.0
2009-09-30 14:20:00,38.3,38.32,38.27,38.29,45800.0,26.4644,26.4782,26.4436,26.4574,45800.0
2009-09-30 14:30:00,38.27,38.35,38.26,38.34,59200.0,26.4436,26.4989,26.4367,26.492,59200.0
2009-09-30 14:40:00,38.34,38.35,38.3,38.31,114400.0,26.492,26.4989,26.4644,26.4713,114400.0
2009-09-30 14:50:00,38.31,38.31,38.21,38.21,237200.0,26.4713,26.4713,26.4022,26.4022,237200.0
2009-09-30 15:00:00,38.21,38.21,38.04,38.06,244200.0,26.4022,26.4022,26.2847,26.2985,244200.0
2009-09-30 15:10:00,38.06,38.09,38.02,38.05,204400.0,26.2985,26.3193,26.2709,26.2916,204400.0
2009-09-30 15:20:00,38.05,38.07,38.02,38.04,160800.0,26.2916,26.3054,26.2709,26.2847,160800.0
2009-09-30 15:30:00,38.04,38.13,38.02,38.12,150400.0,26.2847,26.3469,26.2709,26.34,150400.0
2009-09-30 15:40:00,38.12,38.22,38.11,38.22,278200.0,26.34,26.4091,26.3331,26.4091,278200.0
2009-09-30 15:50:00,38.22,38.25,38.13,38.14,552600.0,26.4091,26.4298,26.3469,26.3538,552600.0
2009-10-01 09:30:00,38.3,38.3,37.74,37.88,225400.0,26.4644,26.4644,26.0774,26.1741,225400.0
2009-10-01 09:40:00,37.89,38.03,37.87,37.9,105400.0,26.1811,26.2778,26.1672,26.188,105400.0
2009-10-01 09:50:00,37.9,37.95,37.78,37.93,125200.0,26.188,26.2225,26.1051,26.2087,125200.0
2009-10-01 10:00:00,37.93,37.97,37.73,37.87,322000.0,26.2087,26.2363,26.0705,26.1672,322000.0
2009-10-01 10:10:00,37.86,37.95,37.86,37.9,110000.0,26.1603,26.2225,26.1603,26.188,110000.0
2009-10-01 10:20:00,37.91,37.91,37.77,37.79,93600.0,26.1949,26.1949,26.0981,26.112,93600.0
2009-10-01 10:30:00,37.77,37.91,37.76,37.87,96600.0,26.0981,26.1949,26.0912,26.1672,96600.0
2009-10-01 10:40:00,37.88,37.94,37.77,37.84,111000.0,26.1741,26.2156,26.0981,26.1465,111000.0
2009-10-01 10:50:00,37.85,37.92,37.81,37.81,74200.0,26.1534,26.2018,26.1258,26.1258,74200.0
2009-10-01 11:00:00,37.81,37.84,37.75,37.76,187800.0,26.1258,26.1465,26.0843,26.0912,187800.0
2009-10-01 11:10:00,37.76,37.82,37.76,37.81,80400.0,26.0912,26.1327,26.0912,26.1258,80400.0
2009-10-01 11:20:00,37.81,37.83,37.77,37.78,124000.0,26.1258,26.1396,26.0981,26.1051,124000.0
2009-10-01 11:30:00,37.78,37.79,37.74,37.76,140600.0,26.1051,26.112,26.0774,26.0912,140600.0
2009-10-01 11:40:00,37.76,37.77,37.74,37.76,124800.0,26.0912,26.0981,26.0774,26.0912,124800.0
2009-10-01 11:50:00,37.76,37.85,37.75,37.85,90000.0,26.0912,26.1534,26.0843,26.1534,90000.0
2009-10-01 12:00:00,37.85,37.93,37.85,37.92,114000.0,26.1534,26.2087,26.1534,26.2018,114000.0
2009-10-01 12:10:00,37.92,37.92,37.88,37.88,89200.0,26.2018,26.2018,26.1741,26.1741,89200.0
2009-10-01 12:20:00,37.88,37.91,37.86,37.88,112600.0,26.1741,26.1949,26.1603,26.1741,112600.0
2009-10-01 12:30:00,37.88,37.97,37.88,37.97,109200.0,26.1741,26.2363,26.1741,26.2363,109200.0
2009-10-01 12:40:00,37.97,37.98,37.95,37.96,99000.0,26.2363,26.2432,26.2225,26.2294,99000.0
2009-10-01 12:50:00,37.96,38.0,37.96,37.99,75400.0,26.2294,26.2571,26.2294,26.2502,75400.0
2009-10-01 13:00:00,37.99,37.99,37.92,37.92,136800.0,26.2502,26.2502,26.2018,26.2018,136800.0
2009-10-01 13:10:00,37.93,37.93,37.89,37.9,98000.0,26.2087,26.2087,26.1811,26.188,98000.0
2009-10-01 13:20:00,37.9,37.9,37.83,37.83,139600.0,26.188,26.188,26.1396,26.1396,139600.0
2009-10-01 13:30:00,37.83,37.85,37.8,37.85,142200.0,26.1396,26.1534,26.1189,26.1534,142200.0
2009-10-01 13:40:00,37.85,37.92,37.85,37.91,131200.0,26.1534,26.2018,26.1534,26.1949,131200.0
2009-10-01 13:50:00,37.91,37.92,37.87,37.91,93000.0,26.1949,26.2018,26.1672,26.1949,93000.0
2009-10-01 14:00:00,37.91,38.0,37.9,38.0,142000.0,26.1949,26.2571,26.188,26.2571,142000.0
2009-10-01 14:10:00,37.99,38.05,37.99,38.04,145600.0,26.2502,26.2916,26.2502,26.2847,145600.0
2009-10-01 14:20:00,38.04,38.06,38.01,38.04,147200.0,26.2847,26.2985,26.264,26.2847,147200.0
2009-10-01 14:30:00,38.05,38.06,37.99,38.05,140400.0,26.2916,26.2985,26.2502,26.2916,140400.0
2009-10-01 14:40:00,38.05,38.09,38.01,38.08,147400.0,26.2916,26.3193,26.264,26.3123,147400.0
2009-10-01 14:50:00,38.09,38.12,38.05,38.09,151000.0,26.3193,26.34,26.2916,26.3193,151000.0
2009-10-01 15:00:00,38.1,38.1,38.08,38.09,153600.0,26.3262,26.3262,26.3123,26.3193,153600.0
2009-10-01 15:10:00,38.09,38.16,38.09,38.15,179800.0,26.3193,26.3676,26.3193,26.3607,179800.0
2009-10-01 15:20:00,38.15,38.19,38.12,38.12,267400.0,26.3607,26.3884,26.34,26.34,267400.0
2009-10-01 15:30:00,38.12,38.18,38.11,38.16,225800.0,26.34,26.3814,26.3331,26.3676,225800.0
2009-10-01 15:40:00,38.16,38.22,38.1,38.13,277400.0,26.3676,26.4091,26.3262,26.3469,277400.0
2009-10-01 15:50:00,38.12,38.13,37.91,37.91,497200.0,26.34,26.3469,26.1949,26.1949,497200.0
2009-10-02 09:30:00,37.77,37.99,37.77,37.82,241200.0,26.0981,26.2502,26.0981,26.1327,241200.0
2009-10-02 09:40:00,37.81,38.02,37.8,37.94,158400.0,26.1258,26.2709,26.1189,26.2156,158400.0
2009-10-02 09:50:00,37.94,37.95,37.83,37.84,152200.0,26.2156,26.2225,26.1396,26.1465,152200.0
2009-10-02 10:00:00,37.83,37.83,37.63,37.66,191600.0,26.1396,26.1396,26.0014,26.0221,191600.0
2009-10-02 10:10:00,37.66,37.75,37.63,37.66,159200.0,26.0221,26.0843,26.0014,26.0221,159200.0
2009-10-02 10:20:00,37.66,37.7,37.63,37.68,93800.0,26.0221,26.0498,26.0014,26.036,93800.0
2009-10-02 10:30:00,37.68,37.74,37.6,37.74,175400.0,26.036,26.0774,25.9807,26.0774,175400.0
2009-10-02 10:40:00,37.72,37.84,37.72,37.83,112800.0,26.0636,26.1465,26.0636,26.1396,112800.0
2009-10-02 10:50:00,37.83,37.96,37.83,37.96,151600.0,26.1396,26.2294,26.1396,26.2294,151600.0
2009-10-02 11:00:00,37.95,38.05,37.95,38.01,168600.0,26.2225,26.2916,26.2225,26.264,168600.0
2009-10-02 11:10:00,38.01,38.08,37.97,38.06,126600.0,26.264,26.3123,26.2363,26.2985,126600.0
2009-10-02 11:20:00,38.06,38.15,38.06,38.09,156800.0,26.2985,26.3607,26.2985,26.3193,156800.0
2009-10-02 11:30:00,38.09,38.13,38.04,38.09,169800.0,26.3193,26.3469,26.2847,26.3193,169800.0
2009-10-02 11:40:00,38.1,38.1,38.05,38.08,133600.0,26.3262,26.3262,26.2916,26.3123,133600.0
2009-10-02 11:50:00,38.08,38.18,38.07,38.14,150000.0,26.3123,26.3814,26.3054,26.3538,150000.0
2009-10-02 12:00:00,38.14,38.2,38.14,38.18,112800.0,26.3538,26.3953,26.3538,26.3814,112800.0
2009-10-02 12:10:00,38.18,38.2,38.17,38.19,73200.0,26.3814,26.3953,26.3745,26.3884,73200.0
2009-10-02 12:20:00,38.19,38.21,38.18,38.21,82600.0,26.3884,26.4022,26.3814,26.4022,82600.0
2009-10-02 12:30:00,38.21,38.27,38.21,38.24,109400.0,26.4022,26.4436,26.4022,26.4229,109400.0
2009-10-02 12:40:00,38.24,38.27,38.18,38.18,88600.0,26.4229,26.4436,26.3814,26.3814,88600.0
2009-10-02 12:50:00,38.18,38.2,38.16,38.17,81600.0,26.3814,26.3953,26.3676,26.3745,81600.0
2009-10-02 13:00:00,38.17,38.19,38.16,38.17,92000.0,26.3745,26.3884,26.3676,26.3745,92000.0
2009-10-02 13:10:00,38.16,38.21,38.16,38.2,90600.0,26.3676,26.4022,26.3676,26.3953,90600.0
2009-10-02 13:20:00,38.19,38.22,38.19,38.22,78000.0,26.3884,26.4091,26.3884,26.4091,78000.0
2009-10-02 13:30:00,38.22,38.24,38.21,38.23,71800.0,26.4091,26.4229,26.4022,26.416,71800.0
2009-10-02 13:40:00,38.23,38.26,38.22,38.26,92800.0,26.416,26.4367,26.4091,26.4367,92800.0
2009-10-02 13:50:00,38.26,38.33,38.25,38.31,111600.0,26.4367,26.4851,26.4298,26.4713,111600.0
2009-10-02 14:00:00,38.31,38.37,38.31,38.35,195800.0,26.4713,26.5127,26.4713,26.4989,195800.0
2009-10-02 14:10:00,38.35,38.48,38.35,38.45,154200.0,26.4989,26.5887,26.4989,26.568,154200.0
2009-10-02 14:20:00,38.45,38.45,38.35,38.38,150000.0,26.568,26.568,26.4989,26.5196,150000.0
2009-10-02 14:30:00,38.38,38.46,38.38,38.44,145800.0,26.5196,26.5749,26.5196,26.5611,145800.0
2009-10-02 14:40:00,38.43,38.45,38.39,38.43,101200.0,26.5542,26.568,26.5265,26.5542,101200.0
2009-10-02 14:50:00,38.42,38.44,38.35,38.42,160800.0,26.5473,26.5611,26.4989,26.5473,160800.0
2009-10-02 15:00:00,38.42,38.45,38.41,38.45,171400.0,26.5473,26.568,26.5404,26.568,171400.0
2009-10-02 15:10:00,38.45,38.52,38.44,38.45,177600.0,26.568,26.6164,26.5611,26.568,177600.0
2009-10-02 15:20:00,38.45,38.52,38.42,38.51,145200.0,26.568,26.6164,26.5473,26.6095,145200.0
2009-10-02 15:30:00,38.5,38.52,38.46,38.48,197600.0,26.6026,26.6164,26.5749,26.5887,197600.0
2009-10-02 15:40:00,38.48,38.57,38.48,38.54,338200.0,26.5887,26.6509,26.5887,26.6302,338200.0
2009-10-02 15:50:00,38.53,38.54,38.41,38.43,484400.0,26.6233,26.6302,26.5404,26.5542,484400.0
2009-10-05 09:30:00,38.42,38.42,37.93,37.98,312600.0,26.5473,26.5473,26.2087,26.2432,312600.0
2009-10-05 09:40:00,37.97,38.1,37.95,37.99,68200.0,26.2363,26.3262,26.2225,26.2502,68200.0
2009-10-05 09:50:00,38.0,38.1,37.97,38.1,107200.0,26.2571,26.3262,26.2363,26.3262,107200.0
2009-10-05 10:00:00,38.1,38.12,37.93,37.93,203200.0,26.3262,26.34,26.2087,26.2087,203200.0
2009-10-05 10:10:00,37.93,37.93,37.83,37.91,120200.0,26.2087,26.2087,26.1396,26.1949,120200.0
2009-10-05 10:20:00,37.91,37.92,37.85,37.9,94600.0,26.1949,26.2018,26.1534,26.188,94600.0
2009-10-05 10:30:00,37.9,37.94,37.89,37.93,111000.0,26.188,26.2156,26.1811,26.2087,111000.0
2009-10-05 10:40:00,37.93,37.95,37.91,37.94,193400.0,26.2087,26.2225,26.1949,26.2156,193400.0
2009-10-05 10:50:00,37.94,37.99,37.94,37.97,111400.0,26.2156,26.2502,26.2156,26.2363,111400.0
2009-10-05 11:00:00,37.97,37.98,37.89,37.9,131200.0,26.2363,26.2432,26.1811,26.188,131200.0
2009-10-05 11:10:00,37.9,37.95,37.9,37.94,81200.0,26.188,26.2225,26.188,26.2156,81200.0
2009-10-05 11:20:00,37.94,37.97,37.93,37.96,62800.0,26.2156,26.2363,26.2087,26.2294,62800.0
2009-10-05 11:30:00,37.96,38.05,37.96,38.05,106800.0,26.2294,26.2916,26.2294,26.2916,106800.0
2009-10-05 11:40:00,38.05,38.16,38.05,38.15,60800.0,26.2916,26.3676,26.2916,26.3607,60800.0
2009-10-05 11:50:00,38.15,38.21,38.15,38.18,65800.0,26.3607,26.4022,26.3607,26.3814,65800.0
2009-10-05 12:00:00,38.17,38.19,38.13,38.13,143200.0,26.3745,26.3884,26.3469,26.3469,143200.0
2009-10-05 12:10:00,38.13,38.13,38.06,38.07,95600.0,26.3469,26.3469,26.2985,26.3054,95600.0
2009-10-05 12:20:00,38.07,38.16,38.07,38.15,91200.0,26.3054,26.3676,26.3054,26.3607,91200.0
2009-10-05 12:30:00,38.15,38.17,38.13,38.15,61400.0,26.3607,26.3745,26.3469,26.3607,61400.0
2009-10-05 12:40:00,38.16,38.21,38.13,38.18,143400.0,26.3676,26.4022,26.3469,26.3814,143400.0
2009-10-05 12:50:00,38.18,38.23,38.18,38.23,64200.0,26.3814,26.416,26.3814,26.416,64200.0
2009-10-05 13:00:00,38.23,38.26,38.19,38.26,88200.0,26.416,26.4367,26.3884,26.4367,88200.0
2009-10-05 13:10:00,38.26,38.27,38.24,38.25,127800.0,26.4367,26.4436,26.4229,26.4298,127800.0
2009-10-05 13:20:00,38.25,38.27,38.24,38.25,58800.0,26.4298,26.4436,26.4229,26.4298,58800.0
2009-10-05 13:30:00,38.26,38.29,38.24,38.25,164400.0,26.4367,26.4574,26.4229,26.4298,164400.0
2009-10-05 13:40:00,38.26,38.27,38.24,38.27,106800.0,26.4367,26.4436,26.4229,26.4436,106800.0
2009-10-05 13:50:00,38.26,38.29,38.25,38.25,62200.0,26.4367,26.4574,26.4298,26.4298,62200.0
2009-10-05 14:00:00,38.25,38.27,38.24,38.25,66000.0,26.4298,26.4436,26.4229,26.4298,66000.0
2009-10-05 14:10:00,38.26,38.27,38.24,38.24,61600.0,26.4367,26.4436,26.4229,26.4229,61600.0
2009-10-05 14:20:00,38.24,38.24,38.19,38.23,133800.0,26.4229,26.4229,26.3884,26.416,133800.0
2009-10-05 14:30:00,38.23,38.32,38.23,38.32,103600.0,26.416,26.4782,26.416,26.4782,103600.0
2009-10-05 14:40:00,38.32,38.33,38.3,38.33,183600.0,26.4782,26.4851,26.4644,26.4851,183600.0
2009-10-05 14:50:00,38.33,38.42,38.32,38.42,207200.0,26.4851,26.5473,26.4782,26.5473,207200.0
2009-10-05 15:00:00,38.42,38.48,38.42,38.44,198600.0,26.5473,26.5887,26.5473,26.5611,198600.0
2009-10-05 15:10:00,38.44,38.53,38.43,38.52,206000.0,26.5611,26.6233,26.5542,26.6164,206000.0
2009-10-05 15:20:00,38.52,38.53,38.47,38.47,205800.0,26.6164,26.6233,26.5818,26.5818,205800.0
2009-10-05 15:30:00,38.47,38.47,38.38,38.42,180400.0,26.5818,26.5818,26.5196,26.5473,180400.0
2009-10-05 15:40:00,38.43,38.45,38.43,38.45,235600.0,26.5542,26.568,26.5542,26.568,235600.0
2009-10-05 15:50:00,38.44,38.46,38.38,38.39,605200.0,26.5611,26.5749,26.5196,26.5265,605200.0
2009-10-06 09:30:00,38.57,38.81,38.57,38.77,265600.0,26.6509,26.8168,26.6509,26.7891,265600.0
2009-10-06 09:40:00,38.77,38.77,38.66,38.7,114200.0,26.7891,26.7891,26.7131,26.7407,114200.0
2009-10-06 09:50:00,38.7,38.73,38.65,38.68,103400.0,26.7407,26.7615,26.7062,26.7269,103400.0
2009-10-06 10:00:00,38.68,38.72,38.6,38.62,84000.0,26.7269,26.7546,26.6717,26.6855,84000.0
2009-10-06 10:10:00,38.62,38.66,38.62,38.65,68400.0,26.6855,26.7131,26.6855,26.7062,68400.0
2009-10-06 10:20:00,38.64,38.66,38.55,38.55,63800.0,26.6993,26.7131,26.6371,26.6371,63800.0
2009-10-06 10:30:00,38.55,38.85,38.54,38.82,179800.0,26.6371,26.8444,26.6302,26.8237,179800.0
2009-10-06 10:40:00,38.83,38.88,38.8,38.84,118200.0,26.8306,26.8651,26.8098,26.8375,118200.0
2009-10-06 10:50:00,38.84,38.88,38.77,38.78,91600.0,26.8375,26.8651,26.7891,26.796,91600.0
2009-10-06 11:00:00,38.78,38.88,38.77,38.88,73600.0,26.796,26.8651,26.7891,26.8651,73600.0
2009-10-06 11:10:00,38.88,38.91,38.85,38.85,68200.0,26.8651,26.8859,26.8444,26.8444,68200.0
2009-10-06 11:20:00,38.85,38.85,38.81,38.81,63200.0,26.8444,26.8444,26.8168,26.8168,63200.0
2009-10-06 11:30:00,38.81,38.81,38.77,38.77,41200.0,26.8168,26.8168,26.7891,26.7891,41200.0
2009-10-06 11:40:00,38.77,38.78,38.74,38.78,135200.0,26.7891,26.796,26.7684,26.796,135200.0
2009-10-06 11:50:00,38.79,38.84,38.79,38.82,92600.0,26.8029,26.8375,26.8029,26.8237,92600.0
2009-10-06 12:00:00,38.81,38.88,38.81,38.88,47400.0,26.8168,26.8651,26.8168,26.8651,47400.0
2009-10-06 12:10:00,38.88,38.99,38.88,38.99,104800.0,26.8651,26.9411,26.8651,26.9411,104800.0
2009-10-06 12:20:00,38.99,39.01,38.91,38.91,167400.0,26.9411,26.955,26.8859,26.8859,167400.0
2009-10-06 12:30:00,38.91,38.92,38.88,38.89,57600.0,26.8859,26.8928,26.8651,26.872,57600.0
2009-10-06 12:40:00,38.9,38.9,38.84,38.87,61600.0,26.8789,26.8789,26.8375,26.8582,61600.0
2009-10-06 12:50:00,38.87,38.88,38.86,38.88,58000.0,26.8582,26.8651,26.8513,26.8651,58000.0
2009-10-06 13:00:00,38.88,38.96,38.88,38.96,98000.0,26.8651,26.9204,26.8651,26.9204,98000.0
2009-10-06 13:10:00,38.96,39.01,38.94,39.01,77800.0,26.9204,26.955,26.9066,26.955,77800.0
2009-10-06 13:20:00,39.01,39.06,39.01,39.01,58400.0,26.955,26.9895,26.955,26.955,58400.0
2009-10-06 13:30:00,38.99,38.99,38.95,38.95,46200.0,26.9411,26.9411,26.9135,26.9135,46200.0
2009-10-06 13:40:00,38.95,38.95,38.88,38.9,51400.0,26.9135,26.9135,26.8651,26.8789,51400.0
2009-10-06 13:50:00,38.9,38.94,38.88,38.93,75800.0,26.8789,26.9066,26.8651,26.8997,75800.0
2009-10-06 14:00:00,38.93,38.96,38.92,38.94,97600.0,26.8997,26.9204,26.8928,26.9066,97600.0
2009-10-06 14:10:00,38.94,38.96,38.92,38.92,66600.0,26.9066,26.9204,26.8928,26.8928,66600.0
2009-10-06 14:20:00,38.92,38.92,38.84,38.88,73600.0,26.8928,26.8928,26.8375,26.8651,73600.0
2009-10-06 14:30:00,38.88,38.9,38.85,38.9,88800.0,26.8651,26.8789,26.8444,26.8789,88800.0
2009-10-06 14:40:00,38.9,38.9,38.87,38.89,57000.0,26.8789,26.8789,26.8582,26.872,57000.0
2009-10-06 14:50:00,38.89,38.93,38.85,38.92,152600.0,26.872,26.8997,26.8444,26.8928,152600.0
2009-10-06 15:00:00,38.91,38.95,38.9,38.92,118800.0,26.8859,26.9135,26.8789,26.8928,118800.0
2009-10-06 15:10:00,38.92,38.97,38.92,38.96,98200.0,26.8928,26.9273,26.8928,26.9204,98200.0
2009-10-06 15:20:00,38.95,39.04,38.93,39.0,127600.0,26.9135,26.9757,26.8997,26.948,127600.0
2009-10-06 15:30:00,39.0,39.06,38.99,39.0,142400.0,26.948,26.9895,26.9411,26.948,142400.0
2009-10-06 15:40:00,39.0,39.01,38.91,38.93,246200.0,26.948,26.955,26.8859,26.8997,246200.0
2009-10-06 15:50:00,38.93,39.0,38.91,38.97,289800.0,26.8997,26.948,26.8859,26.9273,289800.0
2009-10-07 09:30:00,38.83,38.85,38.63,38.81,103600.0,26.8306,26.8444,26.6924,26.8168,103600.0
2009-10-07 09:40:00,38.81,38.81,38.68,38.69,93000.0,26.8168,26.8168,26.7269,26.7338,93000.0
2009-10-07 09:50:00,38.69,38.85,38.68,38.82,77600.0,26.7338,26.8444,26.7269,26.8237,77600.0
2009-10-07 10:00:00,38.8,38.84,38.76,38.83,84000.0,26.8098,26.8375,26.7822,26.8306,84000.0
2009-10-07 10:10:00,38.83,38.85,38.75,38.8,142400.0,26.8306,26.8444,26.7753,26.8098,142400.0
2009-10-07 10:20:00,38.8,38.8,38.77,38.77,46000.0,26.8098,26.8098,26.7891,26.7891,46000.0
2009-10-07 10:30:00,38.77,38.8,38.74,38.78,97200.0,26.7891,26.8098,26.7684,26.796,97200.0
2009-10-07 10:40:00,38.78,38.83,38.77,38.83,40400.0,26.796,26.8306,26.7891,26.8306,40400.0
2009-10-07 10:50:00,38.83,38.92,38.83,38.86,61400.0,26.8306,26.8928,26.8306,26.8513,61400.0
2009-10-07 11:00:00,38.87,38.9,38.84,38.85,65600.0,26.8582,26.8789,26.8375,26.8444,65600.0
2009-10-07 11:10:00,38.85,38.86,38.82,38.82,75800.0,26.8444,26.8513,26.8237,26.8237,75800.0
2009-10-07 11:20:00,38.81,38.84,38.79,38.83,45400.0,26.8168,26.8375,26.8029,26.8306,45400.0
2009-10-07 11:30:00,38.83,38.86,38.82,38.85,51000.0,26.8306,26.8513,26.8237,26.8444,51000.0
2009-10-07 11:40:00,38.85,38.85,38.81,38.85,57000.0,26.8444,26.8444,26.8168,26.8444,57000.0
2009-10-07 11:50:00,38.85,38.88,38.83,38.83,85800.0,26.8444,26.8651,26.8306,26.8306,85800.0
2009-10-07 12:00:00,38.83,38.87,38.83,38.85,54400.0,26.8306,26.8582,26.8306,26.8444,54400.0
2009-10-07 12:10:00,38.85,38.88,38.8,38.82,53800.0,26.8444,26.8651,26.8098,26.8237,53800.0
2009-10-07 12:20:00,38.82,38.86,38.82,38.85,34600.0,26.8237,26.8513,26.8237,26.8444,34600.0
2009-10-07 12:30:00,38.85,38.87,38.81,38.85,80800.0,26.8444,26.8582,26.8168,26.8444,80800.0
2009-10-07 12:40:00,38.85,38.87,38.85,38.85,24800.0,26.8444,26.8582,26.8444,26.8444,24800.0
2009-10-07 12:50:00,38.86,38.88,38.85,38.85,36800.0,26.8513,26.8651,26.8444,26.8444,36800.0
2009-10-07 13:00:00,38.85,38.88,38.85,38.85,40400.0,26.8444,26.8651,26.8444,26.8444,40400.0
2009-10-07 13:10:00,38.85,38.85,38.83,38.84,73800.0,26.8444,26.8444,26.8306,26.8375,73800.0
2009-10-07 13:20:00,38.84,38.85,38.81,38.85,41000.0,26.8375,26.8444,26.8168,26.8444,41000.0
2009-10-07 13:30:00,38.85,38.85,38.83,38.85,30400.0,26.8444,26.8444,26.8306,26.8444,30400.0
2009-10-07 13:40:00,38.85,38.87,38.84,38.85,74000.0,26.8444,26.8582,26.8375,26.8444,74000.0
2009-10-07 13:50:00,38.85,38.88,38.83,38.85,71800.0,26.8444,26.8651,26.8306,26.8444,71800.0
2009-10-07 14:00:00,38.85,38.87,38.81,38.85,73800.0,26.8444,26.8582,26.8168,26.8444,73800.0
2009-10-07 14:10:00,38.85,38.86,38.83,38.85,57800.0,26.8444,26.8513,26.8306,26.8444,57800.0
2009-10-07 14:20:00,38.85,38.86,38.83,38.85,43600.0,26.8444,26.8513,26.8306,26.8444,43600.0
2009-10-07 14:30:00,38.85,38.85,38.81,38.83,51600.0,26.8444,26.8444,26.8168,26.8306,51600.0
2009-10-07 14:40:00,38.83,38.89,38.83,38.85,58000.0,26.8306,26.872,26.8306,26.8444,58000.0
2009-10-07 14:50:00,38.85,38.87,38.82,38.84,57000.0,26.8444,26.8582,26.8237,26.8375,57000.0
2009-10-07 15:00:00,38.83,38.87,38.82,38.85,63600.0,26.8306,26.8582,26.8237,26.8444,63600.0
2009-10-07 15:10:00,38.85,38.88,38.84,38.85,92200.0,26.8444,26.8651,26.8375,26.8444,92200.0
2009-10-07 15:20:00,38.86,38.86,38.81,38.83,86600.0,26.8513,26.8513,26.8168,26.8306,86600.0
2009-10-07 15:30:00,38.83,38.86,38.83,38.85,86400.0,26.8306,26.8513,26.8306,26.8444,86400.0
2009-10-07 15:40:00,38.85,38.9,38.83,38.88,125600.0,26.8444,26.8789,26.8306,26.8651,125600.0
2009-10-07 15:50:00,38.89,38.91,38.84,38.87,334400.0,26.872,26.8859,26.8375,26.8582,334400.0
2009-10-08 09:30:00,39.07,39.12,38.91,39.11,206400.0,26.9964,27.031,26.8859,27.024,206400.0
2009-10-08 09:40:00,39.12,39.21,39.08,39.16,154200.0,27.031,27.0931,27.0033,27.0586,154200.0
2009-10-08 09:50:00,39.16,39.18,39.09,39.15,72000.0,27.0586,27.0724,27.0102,27.0517,72000.0
2009-10-08 10:00:00,39.13,39.23,39.06,39.22,162200.0,27.0379,27.107,26.9895,27.1001,162200.0
2009-10-08 10:10:00,39.22,39.23,39.1,39.11,90000.0,27.1001,27.107,27.0171,27.024,90000.0
2009-10-08 10:20:00,39.09,39.21,39.07,39.21,57400.0,27.0102,27.0931,26.9964,27.0931,57400.0
2009-10-08 10:30:00,39.2,39.25,39.18,39.24,77400.0,27.0862,27.1208,27.0724,27.1139,77400.0
2009-10-08 10:40:00,39.24,39.25,39.2,39.23,51200.0,27.1139,27.1208,27.0862,27.107,51200.0
2009-10-08 10:50:00,39.23,39.23,39.19,39.2,44200.0,27.107,27.107,27.0793,27.0862,44200.0
2009-10-08 11:00:00,39.2,39.2,39.13,39.17,31800.0,27.0862,27.0862,27.0379,27.0655,31800.0
2009-10-08 11:10:00,39.17,39.24,39.17,39.23,58200.0,27.0655,27.1139,27.0655,27.107,58200.0
2009-10-08 11:20:00,39.23,39.24,39.17,39.18,92400.0,27.107,27.1139,27.0655,27.0724,92400.0
2009-10-08 11:30:00,39.18,39.24,39.14,39.22,88600.0,27.0724,27.1139,27.0448,27.1001,88600.0
2009-10-08 11:40:00,39.22,39.3,39.2,39.29,113800.0,27.1001,27.1553,27.0862,27.1484,113800.0
2009-10-08 11:50:00,39.29,39.3,39.24,39.27,59200.0,27.1484,27.1553,27.1139,27.1346,59200.0
2009-10-08 12:00:00,39.27,39.27,39.23,39.25,61800.0,27.1346,27.1346,27.107,27.1208,61800.0
2009-10-08 12:10:00,39.25,39.28,39.25,39.27,37200.0,27.1208,27.1415,27.1208,27.1346,37200.0
2009-10-08 12:20:00,39.27,39.33,39.27,39.33,100200.0,27.1346,27.1761,27.1346,27.1761,100200.0
2009-10-08 12:30:00,39.33,39.36,39.31,39.33,58000.0,27.1761,27.1968,27.1622,27.1761,58000.0
2009-10-08 12:40:00,39.33,39.38,39.33,39.37,58600.0,27.1761,27.2106,27.1761,27.2037,58600.0
2009-10-08 12:50:00,39.38,39.42,39.36,39.42,54400.0,27.2106,27.2383,27.1968,27.2383,54400.0
2009-10-08 13:00:00,39.42,39.45,39.38,39.42,127800.0,27.2383,27.259,27.2106,27.2383,127800.0
2009-10-08 13:10:00,39.42,39.43,39.37,39.38,94600.0,27.2383,27.2452,27.2037,27.2106,94600.0
2009-10-08 13:20:00,39.38,39.38,39.35,39.38,98400.0,27.2106,27.2106,27.1899,27.2106,98400.0
2009-10-08 13:30:00,39.37,39.44,39.37,39.39,132000.0,27.2037,27.2521,27.2037,27.2175,132000.0
2009-10-08 13:40:00,39.39,39.52,39.38,39.48,173200.0,27.2175,27.3073,27.2106,27.2797,173200.0
2009-10-08 13:50:00,39.48,39.52,39.47,39.49,65000.0,27.2797,27.3073,27.2728,27.2866,65000.0
2009-10-08 14:00:00,39.49,39.49,39.41,39.42,48000.0,27.2866,27.2866,27.2313,27.2383,48000.0
2009-10-08 14:10:00,39.42,39.44,39.38,39.44,69000.0,27.2383,27.2521,27.2106,27.2521,69000.0
2009-10-08 14:20:00,39.44,39.45,39.38,39.4,146200.0,27.2521,27.259,27.2106,27.2244,146200.0
2009-10-08 14:30:00,39.41,39.46,39.4,39.4,86600.0,27.2313,27.2659,27.2244,27.2244,86600.0
2009-10-08 14:40:00,39.41,39.45,39.38,39.38,128800.0,27.2313,27.259,27.2106,27.2106,128800.0
2009-10-08 14:50:00,39.38,39.4,39.35,39.35,125600.0,27.2106,27.2244,27.1899,27.1899,125600.0
2009-10-08 15:00:00,39.35,39.43,39.34,39.41,166000.0,27.1899,27.2452,27.183,27.2313,166000.0
2009-10-08 15:10:00,39.41,39.41,39.37,39.4,186400.0,27.2313,27.2313,27.2037,27.2244,186400.0
2009-10-08 15:20:00,39.4,39.42,39.35,39.35,153800.0,27.2244,27.2383,27.1899,27.1899,153800.0
2009-10-08 15:30:00,39.35,39.38,39.34,39.34,199600.0,27.1899,27.2106,27.183,27.183,199600.0
2009-10-08 15:40:00,39.34,39.37,39.32,39.33,255200.0,27.183,27.2037,27.1692,27.1761,255200.0
2009-10-08 15:50:00,39.33,39.35,39.31,39.35,435800.0,27.1761,27.1899,27.1622,27.1899,435800.0
2009-10-09 09:30:00,39.42,39.43,39.15,39.3,222200.0,27.2383,27.2452,27.0517,27.1553,222200.0
2009-10-09 09:40:00,39.28,39.38,39.2,39.35,129400.0,27.1415,27.2106,27.0862,27.1899,129400.0
2009-10-09 09:50:00,39.35,39.36,39.31,39.32,96400.0,27.1899,27.1968,27.1622,27.1692,96400.0
2009-10-09 10:00:00,39.32,39.34,39.29,39.32,94400.0,27.1692,27.183,27.1484,27.1692,94400.0
2009-10-09 10:10:00,39.32,39.35,39.31,39.34,184400.0,27.1692,27.1899,27.1622,27.183,184400.0
2009-10-09 10:20:00,39.34,39.35,39.31,39.32,122400.0,27.183,27.1899,27.1622,27.1692,122400.0
2009-10-09 10:30:00,39.32,39.35,39.27,39.27,107200.0,27.1692,27.1899,27.1346,27.1346,107200.0
2009-10-09 10:40:00,39.27,39.29,39.23,39.23,78000.0,27.1346,27.1484,27.107,27.107,78000.0
2009-10-09 10:50:00,39.24,39.32,39.22,39.27,102800.0,27.1139,27.1692,27.1001,27.1346,102800.0
2009-10-09 11:00:00,39.27,39.27,39.25,39.26,46200.0,27.1346,27.1346,27.1208,27.1277,46200.0
2009-10-09 11:10:00,39.26,39.26,39.17,39.17,108600.0,27.1277,27.1277,27.0655,27.0655,108600.0
2009-10-09 11:20:00,39.18,39.25,39.15,39.18,109800.0,27.0724,27.1208,27.0517,27.0724,109800.0
2009-10-09 11:30:00,39.18,39.27,39.18,39.27,64800.0,27.0724,27.1346,27.0724,27.1346,64800.0
2009-10-09 11:40:00,39.26,39.32,39.26,39.32,53400.0,27.1277,27.1692,27.1277,27.1692,53400.0
2009-10-09 11:50:00,39.32,39.35,39.29,39.3,85400.0,27.1692,27.1899,27.1484,27.1553,85400.0
2009-10-09 12:00:00,39.3,39.31,39.24,39.24,37400.0,27.1553,27.1622,27.1139,27.1139,37400.0
2009-10-09 12:10:00,39.25,39.32,39.24,39.31,52000.0,27.1208,27.1692,27.1139,27.1622,52000.0
2009-10-09 12:20:00,39.31,39.36,39.31,39.35,68400.0,27.1622,27.1968,27.1622,27.1899,68400.0
2009-10-09 12:30:00,39.35,39.38,39.34,39.38,66200.0,27.1899,27.2106,27.183,27.2106,66200.0
2009-10-09 12:40:00,39.38,39.38,39.33,39.34,57200.0,27.2106,27.2106,27.1761,27.183,57200.0
2009-10-09 12:50:00,39.34,39.35,39.32,39.35,45600.0,27.183,27.1899,27.1692,27.1899,45600.0
2009-10-09 13:00:00,39.35,39.38,39.34,39.35,40800.0,27.1899,27.2106,27.183,27.1899,40800.0
2009-10-09 13:10:00,39.35,39.38,39.33,39.35,51200.0,27.1899,27.2106,27.1761,27.1899,51200.0
2009-10-09 13:20:00,39.36,39.39,39.36,39.38,26400.0,27.1968,27.2175,27.1968,27.2106,26400.0
2009-10-09 13:30:00,39.38,39.38,39.34,39.34,27800.0,27.2106,27.2106,27.183,27.183,27800.0
2009-10-09 13:40:00,39.34,39.36,39.34,39.35,39200.0,27.183,27.1968,27.183,27.1899,39200.0
2009-10-09 13:50:00,39.35,39.37,39.31,39.34,97400.0,27.1899,27.2037,27.1622,27.183,97400.0
2009-10-09 14:00:00,39.34,39.35,39.32,39.32,33800.0,27.183,27.1899,27.1692,27.1692,33800.0
2009-10-09 14:10:00,39.32,39.34,39.25,39.25,183800.0,27.1692,27.183,27.1208,27.1208,183800.0
2009-10-09 14:20:00,39.25,39.27,39.24,39.24,64800.0,27.1208,27.1346,27.1139,27.1139,64800.0
2009-10-09 14:30:00,39.24,39.26,39.2,39.22,81400.0,27.1139,27.1277,27.0862,27.1001,81400.0
2009-10-09 14:40:00,39.23,39.26,39.2,39.25,71400.0,27.107,27.1277,27.0862,27.1208,71400.0
2009-10-09 14:50:00,39.26,39.29,39.25,39.28,54600.0,27.1277,27.1484,27.1208,27.1415,54600.0
2009-10-09 15:00:00,39.29,39.33,39.27,39.32,92200.0,27.1484,27.1761,27.1346,27.1692,92200.0
2009-10-09 15:10:00,39.31,39.36,39.31,39.35,180000.0,27.1622,27.1968,27.1622,27.1899,180000.0
2009-10-09 15:20:00,39.35,39.35,39.28,39.29,96200.0,27.1899,27.1899,27.1415,27.1484,96200.0
2009-10-09 15:30:00,39.29,39.3,39.27,39.29,107600.0,27.1484,27.1553,27.1346,27.1484,107600.0
2009-10-09 15:40:00,39.29,39.31,39.27,39.3,164800.0,27.1484,27.1622,27.1346,27.1553,164800.0
2009-10-09 15:50:00,39.3,39.35,39.27,39.35,344600.0,27.1553,27.1899,27.1346,27.1899,344600.0
2009-10-12 09:30:00,39.4,39.66,39.26,39.64,173800.0,27.2244,27.4041,27.1277,27.3903,173800.0
2009-10-12 09:40:00,39.66,39.72,39.62,39.65,34000.0,27.4041,27.4455,27.3764,27.3972,34000.0
2009-10-12 09:50:00,39.65,39.69,39.65,39.68,55600.0,27.3972,27.4248,27.3972,27.4179,55600.0
2009-10-12 10:00:00,39.68,39.74,39.65,39.73,48400.0,27.4179,27.4594,27.3972,27.4525,48400.0
2009-10-12 10:10:00,39.74,39.77,39.71,39.75,74200.0,27.4594,27.4801,27.4386,27.4663,74200.0
2009-10-12 10:20:00,39.76,39.84,39.75,39.81,77400.0,27.4732,27.5285,27.4663,27.5077,77400.0
2009-10-12 10:30:00,39.82,39.86,39.81,39.85,109200.0,27.5146,27.5423,27.5077,27.5354,109200.0
2009-10-12 10:40:00,39.85,39.85,39.81,39.84,45800.0,27.5354,27.5354,27.5077,27.5285,45800.0
2009-10-12 10:50:00,39.83,39.88,39.79,39.88,143800.0,27.5216,27.5561,27.4939,27.5561,143800.0
2009-10-12 11:00:00,39.87,39.88,39.84,39.86,49600.0,27.5492,27.5561,27.5285,27.5423,49600.0
2009-10-12 11:10:00,39.86,39.87,39.85,39.86,35600.0,27.5423,27.5492,27.5354,27.5423,35600.0
2009-10-12 11:20:00,39.86,39.87,39.83,39.85,99400.0,27.5423,27.5492,27.5216,27.5354,99400.0
2009-10-12 11:30:00,39.86,39.92,39.86,39.91,86600.0,27.5423,27.5837,27.5423,27.5768,86600.0
2009-10-12 11:40:00,39.91,39.95,39.91,39.93,106800.0,27.5768,27.6045,27.5768,27.5906,106800.0
2009-10-12 11:50:00,39.93,39.99,39.93,39.99,50200.0,27.5906,27.6321,27.5906,27.6321,50200.0
2009-10-12 12:00:00,39.99,40.01,39.94,39.95,205400.0,27.6321,27.6459,27.5976,27.6045,205400.0
2009-10-12 12:10:00,39.95,39.96,39.93,39.94,37400.0,27.6045,27.6114,27.5906,27.5976,37400.0
2009-10-12 12:20:00,39.94,39.94,39.88,39.9,64200.0,27.5976,27.5976,27.5561,27.5699,64200.0
2009-10-12 12:30:00,39.9,39.9,39.85,39.87,36200.0,27.5699,27.5699,27.5354,27.5492,36200.0
2009-10-12 12:40:00,39.87,39.88,39.85,39.85,27800.0,27.5492,27.5561,27.5354,27.5354,27800.0
2009-10-12 12:50:00,39.85,39.9,39.84,39.9,215200.0,27.5354,27.5699,27.5285,27.5699,215200.0
2009-10-12 13:00:00,39.9,39.9,39.86,39.86,31400.0,27.5699,27.5699,27.5423,27.5423,31400.0
2009-10-12 13:10:00,39.87,39.94,39.86,39.93,51400.0,27.5492,27.5976,27.5423,27.5906,51400.0
2009-10-12 13:20:00,39.93,39.96,39.93,39.95,39600.0,27.5906,27.6114,27.5906,27.6045,39600.0
2009-10-12 13:30:00,39.95,39.98,39.94,39.97,26000.0,27.6045,27.6252,27.5976,27.6183,26000.0
2009-10-12 13:40:00,39.97,39.99,39.97,39.99,19000.0,27.6183,27.6321,27.6183,27.6321,19000.0
2009-10-12 13:50:00,39.99,39.99,39.94,39.94,37000.0,27.6321,27.6321,27.5976,27.5976,37000.0
2009-10-12 14:00:00,39.95,39.95,39.91,39.91,78600.0,27.6045,27.6045,27.5768,27.5768,78600.0
2009-10-12 14:10:00,39.91,39.92,39.83,39.85,333600.0,27.5768,27.5837,27.5216,27.5354,333600.0
2009-10-12 14:20:00,39.85,39.88,39.85,39.85,280400.0,27.5354,27.5561,27.5354,27.5354,280400.0
2009-10-12 14:30:00,39.84,39.9,39.83,39.9,278400.0,27.5285,27.5699,27.5216,27.5699,278400.0
2009-10-12 14:40:00,39.9,39.92,39.85,39.85,107600.0,27.5699,27.5837,27.5354,27.5354,107600.0
2009-10-12 14:50:00,39.85,39.92,39.85,39.91,121400.0,27.5354,27.5837,27.5354,27.5768,121400.0
2009-10-12 15:00:00,39.91,39.92,39.86,39.88,202600.0,27.5768,27.5837,27.5423,27.5561,202600.0
2009-10-12 15:10:00,39.88,39.88,39.88,39.88,77800.0,27.5561,27.5561,27.5561,27.5561,77800.0
2009-10-12 15:20:00,39.88,39.88,39.88,39.88,123400.0,27.5561,27.5561,27.5561,27.5561,123400.0
2009-10-12 15:30:00,39.88,39.9,39.87,39.87,196600.0,27.5561,27.5699,27.5492,27.5492,196600.0
2009-10-12 15:40:00,39.87,39.87,39.77,39.81,229600.0,27.5492,27.5492,27.4801,27.5077,229600.0
2009-10-12 15:50:00,39.81,39.82,39.77,39.81,291800.0,27.5077,27.5146,27.4801,27.5077,291800.0
2009-10-13 09:30:00,39.75,39.75,39.31,39.36,289400.0,27.4663,27.4663,27.1622,27.1968,289400.0
2009-10-13 09:40:00,39.37,39.48,39.3,39.41,190200.0,27.2037,27.2797,27.1553,27.2313,190200.0
2009-10-13 09:50:00,39.4,39.4,39.25,39.33,152800.0,27.2244,27.2244,27.1208,27.1761,152800.0
2009-10-13 10:00:00,39.33,39.35,39.19,39.22,310000.0,27.1761,27.1899,27.0793,27.1001,310000.0
2009-10-13 10:10:00,39.23,39.32,39.14,39.32,117600.0,27.107,27.1692,27.0448,27.1692,117600.0
2009-10-13 10:20:00,39.32,39.38,39.3,39.38,141000.0,27.1692,27.2106,27.1553,27.2106,141000.0
2009-10-13 10:30:00,39.38,39.38,39.23,39.23,139800.0,27.2106,27.2106,27.107,27.107,139800.0
2009-10-13 10:40:00,39.23,39.24,39.21,39.22,118400.0,27.107,27.1139,27.0931,27.1001,118400.0
2009-10-13 10:50:00,39.22,39.32,39.22,39.27,83200.0,27.1001,27.1692,27.1001,27.1346,83200.0
2009-10-13 11:00:00,39.27,39.33,39.26,39.32,100600.0,27.1346,27.1761,27.1277,27.1692,100600.0
2009-10-13 11:10:00,39.33,39.41,39.33,39.38,67400.0,27.1761,27.2313,27.1761,27.2106,67400.0
2009-10-13 11:20:00,39.38,39.45,39.36,39.36,81400.0,27.2106,27.259,27.1968,27.1968,81400.0
2009-10-13 11:30:00,39.36,39.46,39.3,39.45,80400.0,27.1968,27.2659,27.1553,27.259,80400.0
2009-10-13 11:40:00,39.44,39.46,39.33,39.43,104800.0,27.2521,27.2659,27.1761,27.2452,104800.0
2009-10-13 11:50:00,39.43,39.48,39.41,39.44,63200.0,27.2452,27.2797,27.2313,27.2521,63200.0
2009-10-13 12:00:00,39.44,39.45,39.34,39.35,85800.0,27.2521,27.259,27.183,27.1899,85800.0
2009-10-13 12:10:00,39.35,39.42,39.34,39.39,53600.0,27.1899,27.2383,27.183,27.2175,53600.0
2009-10-13 12:20:00,39.39,39.42,39.3,39.3,62800.0,27.2175,27.2383,27.1553,27.1553,62800.0
2009-10-13 12:30:00,39.3,39.34,39.3,39.31,57600.0,27.1553,27.183,27.1553,27.1622,57600.0
2009-10-13 12:40:00,39.31,39.36,39.3,39.36,38400.0,27.1622,27.1968,27.1553,27.1968,38400.0
2009-10-13 12:50:00,39.35,39.39,39.31,39.31,49200.0,27.1899,27.2175,27.1622,27.1622,49200.0
2009-10-13 13:00:00,39.32,39.35,39.3,39.35,34000.0,27.1692,27.1899,27.1553,27.1899,34000.0
2009-10-13 13:10:00,39.35,39.38,39.35,39.38,33600.0,27.1899,27.2106,27.1899,27.2106,33600.0
2009-10-13 13:20:00,39.38,39.4,39.35,39.37,69400.0,27.2106,27.2244,27.1899,27.2037,69400.0
2009-10-13 13:30:00,39.37,39.37,39.32,39.34,35600.0,27.2037,27.2037,27.1692,27.183,35600.0
2009-10-13 13:40:00,39.34,39.35,39.29,39.29,60200.0,27.183,27.1899,27.1484,27.1484,60200.0
2009-10-13 13:50:00,39.29,39.33,39.27,39.32,60000.0,27.1484,27.1761,27.1346,27.1692,60000.0
2009-10-13 14:00:00,39.32,39.33,39.23,39.24,77200.0,27.1692,27.1761,27.107,27.1139,77200.0
2009-10-13 14:10:00,39.24,39.24,39.2,39.22,70000.0,27.1139,27.1139,27.0862,27.1001,70000.0
2009-10-13 14:20:00,39.23,39.33,39.22,39.28,57200.0,27.107,27.1761,27.1001,27.1415,57200.0
2009-10-13 14:30:00,39.28,39.33,39.23,39.25,166000.0,27.1415,27.1761,27.107,27.1208,166000.0
2009-10-13 14:40:00,39.25,39.34,39.24,39.34,72600.0,27.1208,27.183,27.1139,27.183,72600.0
2009-10-13 14:50:00,39.34,39.35,39.27,39.28,77400.0,27.183,27.1899,27.1346,27.1415,77400.0
2009-10-13 15:00:00,39.28,39.37,39.28,39.36,131000.0,27.1415,27.2037,27.1415,27.1968,131000.0
2009-10-13 15:10:00,39.36,39.46,39.36,39.43,128200.0,27.1968,27.2659,27.1968,27.2452,128200.0
2009-10-13 15:20:00,39.43,39.43,39.35,39.36,84600.0,27.2452,27.2452,27.1899,27.1968,84600.0
2009-10-13 15:30:00,39.36,39.37,39.31,39.32,134400.0,27.1968,27.2037,27.1622,27.1692,134400.0
2009-10-13 15:40:00,39.31,39.34,39.3,39.32,179800.0,27.1622,27.183,27.1553,27.1692,179800.0
2009-10-13 15:50:00,39.32,39.38,39.31,39.38,350200.0,27.1692,27.2106,27.1622,27.2106,350200.0
2009-10-14 09:30:00,39.52,39.52,39.26,39.38,387600.0,27.3073,27.3073,27.1277,27.2106,387600.0
2009-10-14 09:40:00,39.41,39.44,39.32,39.35,202200.0,27.2313,27.2521,27.1692,27.1899,202200.0
2009-10-14 09:50:00,39.35,39.38,39.27,39.35,143200.0,27.1899,27.2106,27.1346,27.1899,143200.0
2009-10-14 10:00:00,39.35,39.4,39.3,39.38,134200.0,27.1899,27.2244,27.1553,27.2106,134200.0
2009-10-14 10:10:00,39.38,39.4,39.23,39.24,202600.0,27.2106,27.2244,27.107,27.1139,202600.0
2009-10-14 10:20:00,39.24,39.29,39.22,39.24,154800.0,27.1139,27.1484,27.1001,27.1139,154800.0
2009-10-14 10:30:00,39.24,39.27,39.22,39.26,145600.0,27.1139,27.1346,27.1001,27.1277,145600.0
2009-10-14 10:40:00,39.25,39.31,39.24,39.31,75200.0,27.1208,27.1622,27.1139,27.1622,75200.0
2009-10-14 10:50:00,39.32,39.35,39.28,39.29,127600.0,27.1692,27.1899,27.1415,27.1484,127600.0
2009-10-14 11:00:00,39.29,39.34,39.24,39.34,162200.0,27.1484,27.183,27.1139,27.183,162200.0
2009-10-14 11:10:00,39.34,39.35,39.23,39.24,112200.0,27.183,27.1899,27.107,27.1139,112200.0
2009-10-14 11:20:00,39.24,39.24,39.2,39.21,102400.0,27.1139,27.1139,27.0862,27.0931,102400.0
2009-10-14 11:30:00,39.22,39.23,39.17,39.17,94400.0,27.1001,27.107,27.0655,27.0655,94400.0
2009-10-14 11:40:00,39.17,39.19,39.12,39.15,111400.0,27.0655,27.0793,27.031,27.0517,111400.0
2009-10-14 11:50:00,39.15,39.18,39.1,39.18,123000.0,27.0517,27.0724,27.0171,27.0724,123000.0
2009-10-14 12:00:00,39.17,39.24,39.16,39.24,67000.0,27.0655,27.1139,27.0586,27.1139,67000.0
2009-10-14 12:10:00,39.24,39.27,39.24,39.27,51800.0,27.1139,27.1346,27.1139,27.1346,51800.0
2009-10-14 12:20:00,39.27,39.29,39.26,39.26,84800.0,27.1346,27.1484,27.1277,27.1277,84800.0
2009-10-14 12:30:00,39.27,39.29,39.24,39.26,73400.0,27.1346,27.1484,27.1139,27.1277,73400.0
2009-10-14 12:40:00,39.27,39.29,39.23,39.24,67800.0,27.1346,27.1484,27.107,27.1139,67800.0
2009-10-14 12:50:00,39.24,39.29,39.23,39.29,47600.0,27.1139,27.1484,27.107,27.1484,47600.0
2009-10-14 13:00:00,39.29,39.31,39.27,39.29,74200.0,27.1484,27.1622,27.1346,27.1484,74200.0
2009-10-14 13:10:00,39.29,39.35,39.27,39.31,106400.0,27.1484,27.1899,27.1346,27.1622,106400.0
2009-10-14 13:20:00,39.31,39.33,39.25,39.27,95200.0,27.1622,27.1761,27.1208,27.1346,95200.0
2009-10-14 13:30:00,39.27,39.31,39.27,39.3,72800.0,27.1346,27.1622,27.1346,27.1553,72800.0
2009-10-14 13:40:00,39.3,39.33,39.3,39.32,57000.0,27.1553,27.1761,27.1553,27.1692,57000.0
2009-10-14 13:50:00,39.32,39.32,39.29,39.31,83200.0,27.1692,27.1692,27.1484,27.1622,83200.0
2009-10-14 14:00:00,39.31,39.32,39.27,39.29,116800.0,27.1622,27.1692,27.1346,27.1484,116800.0
2009-10-14 14:10:00,39.29,39.31,39.28,39.3,94600.0,27.1484,27.1622,27.1415,27.1553,94600.0
2009-10-14 14:20:00,39.31,39.34,39.27,39.27,140400.0,27.1622,27.183,27.1346,27.1346,140400.0
2009-10-14 14:30:00,39.27,39.27,39.18,39.23,91400.0,27.1346,27.1346,27.0724,27.107,91400.0
2009-10-14 14:40:00,39.23,39.31,39.22,39.31,75600.0,27.107,27.1622,27.1001,27.1622,75600.0
2009-10-14 14:50:00,39.31,39.32,39.26,39.27,79400.0,27.1622,27.1692,27.1277,27.1346,79400.0
2009-10-14 15:00:00,39.26,39.3,39.24,39.25,132200.0,27.1277,27.1553,27.1139,27.1208,132200.0
2009-10-14 15:10:00,39.26,39.27,39.24,39.25,186400.0,27.1277,27.1346,27.1139,27.1208,186400.0
2009-10-14 15:20:00,39.25,39.28,39.24,39.26,173000.0,27.1208,27.1415,27.1139,27.1277,173000.0
2009-10-14 15:30:00,39.27,39.36,39.26,39.35,200400.0,27.1346,27.1968,27.1277,27.1899,200400.0
2009-10-14 15:40:00,39.35,39.35,39.32,39.35,279600.0,27.1899,27.1899,27.1692,27.1899,279600.0
2009-10-14 15:50:00,39.35,39.35,39.31,39.33,357600.0,27.1899,27.1899,27.1622,27.1761,357600.0
2009-10-15 09:30:00,39.27,39.46,39.13,39.46,142400.0,27.1346,27.2659,27.0379,27.2659,142400.0
2009-10-15 09:40:00,39.44,39.45,39.31,39.31,100000.0,27.2521,27.259,27.1622,27.1622,100000.0
2009-10-15 09:50:00,39.31,39.35,39.27,39.32,75200.0,27.1622,27.1899,27.1346,27.1692,75200.0
2009-10-15 10:00:00,39.31,39.31,39.21,39.26,106200.0,27.1622,27.1622,27.0931,27.1277,106200.0
2009-10-15 10:10:00,39.25,39.27,39.21,39.27,108800.0,27.1208,27.1346,27.0931,27.1346,108800.0
2009-10-15 10:20:00,39.27,39.27,39.22,39.24,92600.0,27.1346,27.1346,27.1001,27.1139,92600.0
2009-10-15 10:30:00,39.24,39.27,39.2,39.26,140000.0,27.1139,27.1346,27.0862,27.1277,140000.0
2009-10-15 10:40:00,39.24,39.27,39.21,39.23,97600.0,27.1139,27.1346,27.0931,27.107,97600.0
2009-10-15 10:50:00,39.24,39.26,39.2,39.2,123000.0,27.1139,27.1277,27.0862,27.0862,123000.0
2009-10-15 11:00:00,39.2,39.27,39.2,39.24,86800.0,27.0862,27.1346,27.0862,27.1139,86800.0
2009-10-15 11:10:00,39.24,39.27,39.18,39.21,112400.0,27.1139,27.1346,27.0724,27.0931,112400.0
2009-10-15 11:20:00,39.2,39.21,39.19,39.2,82400.0,27.0862,27.0931,27.0793,27.0862,82400.0
2009-10-15 11:30:00,39.2,39.23,39.19,39.22,76400.0,27.0862,27.107,27.0793,27.1001,76400.0
2009-10-15 11:40:00,39.22,39.24,39.2,39.21,154400.0,27.1001,27.1139,27.0862,27.0931,154400.0
2009-10-15 11:50:00,39.21,39.24,39.18,39.2,124600.0,27.0931,27.1139,27.0724,27.0862,124600.0
2009-10-15 12:00:00,39.2,39.22,39.18,39.2,103800.0,27.0862,27.1001,27.0724,27.0862,103800.0
2009-10-15 12:10:00,39.2,39.21,39.18,39.19,157600.0,27.0862,27.0931,27.0724,27.0793,157600.0
2009-10-15 12:20:00,39.2,39.2,39.18,39.19,54200.0,27.0862,27.0862,27.0724,27.0793,54200.0
2009-10-15 12:30:00,39.2,39.2,39.17,39.18,94600.0,27.0862,27.0862,27.0655,27.0724,94600.0
2009-10-15 12:40:00,39.18,39.2,39.16,39.19,80800.0,27.0724,27.0862,27.0586,27.0793,80800.0
2009-10-15 12:50:00,39.19,39.24,39.18,39.24,71800.0,27.0793,27.1139,27.0724,27.1139,71800.0
2009-10-15 13:00:00,39.24,39.24,39.21,39.22,48800.0,27.1139,27.1139,27.0931,27.1001,48800.0
2009-10-15 13:10:00,39.22,39.23,39.18,39.2,56800.0,27.1001,27.107,27.0724,27.0862,56800.0
2009-10-15 13:20:00,39.2,39.2,39.14,39.14,92800.0,27.0862,27.0862,27.0448,27.0448,92800.0
2009-10-15 13:30:00,39.14,39.15,39.13,39.13,112600.0,27.0448,27.0517,27.0379,27.0379,112600.0
2009-10-15 13:40:00,39.14,39.15,39.13,39.13,81000.0,27.0448,27.0517,27.0379,27.0379,81000.0
2009-10-15 13:50:00,39.13,39.14,39.1,39.12,126200.0,27.0379,27.0448,27.0171,27.031,126200.0
2009-10-15 14:00:00,39.13,39.2,39.12,39.18,113000.0,27.0379,27.0862,27.031,27.0724,113000.0
2009-10-15 14:10:00,39.18,39.18,39.12,39.18,106200.0,27.0724,27.0724,27.031,27.0724,106200.0
2009-10-15 14:20:00,39.17,39.2,39.16,39.17,158000.0,27.0655,27.0862,27.0586,27.0655,158000.0
2009-10-15 14:30:00,39.17,39.21,39.16,39.2,107600.0,27.0655,27.0931,27.0586,27.0862,107600.0
2009-10-15 14:40:00,39.2,39.23,39.18,39.19,190200.0,27.0862,27.107,27.0724,27.0793,190200.0
2009-10-15 14:50:00,39.19,39.21,39.16,39.19,138800.0,27.0793,27.0931,27.0586,27.0793,138800.0
2009-10-15 15:00:00,39.19,39.23,39.19,39.2,140400.0,27.0793,27.107,27.0793,27.0862,140400.0
2009-10-15 15:10:00,39.2,39.26,39.19,39.23,138000.0,27.0862,27.1277,27.0793,27.107,138000.0
2009-10-15 15:20:00,39.23,39.24,39.17,39.18,131200.0,27.107,27.1139,27.0655,27.0724,131200.0
2009-10-15 15:30:00,39.18,39.27,39.17,39.27,103800.0,27.0724,27.1346,27.0655,27.1346,103800.0
2009-10-15 15:40:00,39.27,39.32,39.27,39.31,151800.0,27.1346,27.1692,27.1346,27.1622,151800.0
2009-10-15 15:50:00,39.31,39.38,39.3,39.35,351000.0,27.1622,27.2106,27.1553,27.1899,351000.0
2009-10-16 09:30:00,39.27,39.73,39.18,39.68,742200.0,27.1346,27.4525,27.0724,27.4179,742200.0
2009-10-16 09:40:00,39.68,39.78,39.62,39.77,125400.0,27.4179,27.487,27.3764,27.4801,125400.0
2009-10-16 09:50:00,39.77,39.82,39.53,39.6,159400.0,27.4801,27.5146,27.3143,27.3626,159400.0
2009-10-16 10:00:00,39.6,39.7,39.57,39.67,97600.0,27.3626,27.4317,27.3419,27.411,97600.0
2009-10-16 10:10:00,39.67,39.74,39.63,39.73,71600.0,27.411,27.4594,27.3834,27.4525,71600.0
2009-10-16 10:20:00,39.74,39.8,39.64,39.69,67600.0,27.4594,27.5008,27.3903,27.4248,67600.0
2009-10-16 10:30:00,39.69,39.75,39.61,39.74,182800.0,27.4248,27.4663,27.3695,27.4594,182800.0
2009-10-16 10:40:00,39.74,39.79,39.62,39.79,61400.0,27.4594,27.4939,27.3764,27.4939,61400.0
2009-10-16 10:50:00,39.79,39.79,39.74,39.75,57600.0,27.4939,27.4939,27.4594,27.4663,57600.0
2009-10-16 11:00:00,39.75,39.76,39.69,39.74,69200.0,27.4663,27.4732,27.4248,27.4594,69200.0
2009-10-16 11:10:00,39.74,39.83,39.74,39.83,59400.0,27.4594,27.5216,27.4594,27.5216,59400.0
2009-10-16 11:20:00,39.83,39.85,39.76,39.84,114800.0,27.5216,27.5354,27.4732,27.5285,114800.0
2009-10-16 11:30:00,39.84,39.85,39.76,39.78,82000.0,27.5285,27.5354,27.4732,27.487,82000.0
2009-10-16 11:40:00,39.77,39.77,39.7,39.7,57000.0,27.4801,27.4801,27.4317,27.4317,57000.0
2009-10-16 11:50:00,39.7,39.74,39.68,39.7,198600.0,27.4317,27.4594,27.4179,27.4317,198600.0
2009-10-16 12:00:00,39.7,39.74,39.69,39.7,60200.0,27.4317,27.4594,27.4248,27.4317,60200.0
2009-10-16 12:10:00,39.7,39.74,39.7,39.72,69000.0,27.4317,27.4594,27.4317,27.4455,69000.0
2009-10-16 12:20:00,39.72,39.73,39.68,39.69,49600.0,27.4455,27.4525,27.4179,27.4248,49600.0
2009-10-16 12:30:00,39.69,39.76,39.69,39.71,79400.0,27.4248,27.4732,27.4248,27.4386,79400.0
2009-10-16 12:40:00,39.7,39.72,39.67,39.7,46600.0,27.4317,27.4455,27.411,27.4317,46600.0
2009-10-16 12:50:00,39.7,39.72,39.68,39.68,60400.0,27.4317,27.4455,27.4179,27.4179,60400.0
2009-10-16 13:00:00,39.69,39.69,39.6,39.62,55000.0,27.4248,27.4248,27.3626,27.3764,55000.0
2009-10-16 13:10:00,39.6,39.65,39.6,39.6,116200.0,27.3626,27.3972,27.3626,27.3626,116200.0
2009-10-16 13:20:00,39.6,39.62,39.54,39.62,92400.0,27.3626,27.3764,27.3212,27.3764,92400.0
2009-10-16 13:30:00,39.62,39.72,39.6,39.7,56400.0,27.3764,27.4455,27.3626,27.4317,56400.0
2009-10-16 13:40:00,39.69,39.71,39.67,39.7,86000.0,27.4248,27.4386,27.411,27.4317,86000.0
2009-10-16 13:50:00,39.7,39.75,39.69,39.73,51400.0,27.4317,27.4663,27.4248,27.4525,51400.0
2009-10-16 14:00:00,39.73,39.76,39.71,39.71,72600.0,27.4525,27.4732,27.4386,27.4386,72600.0
2009-10-16 14:10:00,39.71,39.72,39.69,39.71,69400.0,27.4386,27.4455,27.4248,27.4386,69400.0
2009-10-16 14:20:00,39.72,39.77,39.71,39.74,82600.0,27.4455,27.4801,27.4386,27.4594,82600.0
2009-10-16 14:30:00,39.74,39.75,39.71,39.74,65600.0,27.4594,27.4663,27.4386,27.4594,65600.0
2009-10-16 14:40:00,39.74,39.74,39.68,39.7,53800.0,27.4594,27.4594,27.4179,27.4317,53800.0
2009-10-16 14:50:00,39.7,39.73,39.68,39.7,48000.0,27.4317,27.4525,27.4179,27.4317,48000.0
2009-10-16 15:00:00,39.69,39.7,39.66,39.67,73200.0,27.4248,27.4317,27.4041,27.411,73200.0
2009-10-16 15:10:00,39.67,39.74,39.67,39.69,110600.0,27.411,27.4594,27.411,27.4248,110600.0
2009-10-16 15:20:00,39.7,39.71,39.68,39.7,74000.0,27.4317,27.4386,27.4179,27.4317,74000.0
2009-10-16 15:30:00,39.7,39.77,39.69,39.7,151600.0,27.4317,27.4801,27.4248,27.4317,151600.0
2009-10-16 15:40:00,39.7,39.73,39.59,39.6,210600.0,27.4317,27.4525,27.3557,27.3626,210600.0
2009-10-16 15:50:00,39.6,39.66,39.55,39.65,428400.0,27.3626,27.4041,27.3281,27.3972,428400.0
2009-10-19 09:30:00,39.62,39.85,39.47,39.57,102800.0,27.3764,27.5354,27.2728,27.3419,102800.0
2009-10-19 09:40:00,39.57,39.57,39.34,39.35,129000.0,27.3419,27.3419,27.183,27.1899,129000.0
2009-10-19 09:50:00,39.35,39.38,39.29,39.35,121600.0,27.1899,27.2106,27.1484,27.1899,121600.0
2009-10-19 10:00:00,39.35,39.42,39.3,39.42,192400.0,27.1899,27.2383,27.1553,27.2383,192400.0
2009-10-19 10:10:00,39.41,39.43,39.38,39.4,87800.0,27.2313,27.2452,27.2106,27.2244,87800.0
2009-10-19 10:20:00,39.4,39.51,39.4,39.48,84600.0,27.2244,27.3004,27.2244,27.2797,84600.0
2009-10-19 10:30:00,39.49,39.52,39.45,39.51,106600.0,27.2866,27.3073,27.259,27.3004,106600.0
2009-10-19 10:40:00,39.51,39.68,39.51,39.63,103000.0,27.3004,27.4179,27.3004,27.3834,103000.0
2009-10-19 10:50:00,39.63,39.67,39.55,39.56,165000.0,27.3834,27.411,27.3281,27.335,165000.0
2009-10-19 11:00:00,39.57,39.59,39.52,39.52,50400.0,27.3419,27.3557,27.3073,27.3073,50400.0
2009-10-19 11:10:00,39.52,39.59,39.44,39.51,122600.0,27.3073,27.3557,27.2521,27.3004,122600.0
2009-10-19 11:20:00,39.5,39.57,39.48,39.55,66000.0,27.2935,27.3419,27.2797,27.3281,66000.0
2009-10-19 11:30:00,39.56,39.63,39.55,39.57,89000.0,27.335,27.3834,27.3281,27.3419,89000.0
2009-10-19 11:40:00,39.57,39.58,39.5,39.54,76200.0,27.3419,27.3488,27.2935,27.3212,76200.0
2009-10-19 11:50:00,39.54,39.58,39.52,39.56,96000.0,27.3212,27.3488,27.3073,27.335,96000.0
2009-10-19 12:00:00,39.55,39.56,39.52,39.55,41800.0,27.3281,27.335,27.3073,27.3281,41800.0
2009-10-19 12:10:00,39.55,39.55,39.49,39.51,49400.0,27.3281,27.3281,27.2866,27.3004,49400.0
2009-10-19 12:20:00,39.51,39.58,39.51,39.58,43000.0,27.3004,27.3488,27.3004,27.3488,43000.0
2009-10-19 12:30:00,39.58,39.6,39.56,39.6,38200.0,27.3488,27.3626,27.335,27.3626,38200.0
2009-10-19 12:40:00,39.6,39.68,39.6,39.67,40600.0,27.3626,27.4179,27.3626,27.411,40600.0
2009-10-19 12:50:00,39.67,39.68,39.66,39.67,33600.0,27.411,27.4179,27.4041,27.411,33600.0
2009-10-19 13:00:00,39.68,39.75,39.66,39.75,53600.0,27.4179,27.4663,27.4041,27.4663,53600.0
2009-10-19 13:10:00,39.75,39.76,39.69,39.71,39200.0,27.4663,27.4732,27.4248,27.4386,39200.0
2009-10-19 13:20:00,39.71,39.74,39.71,39.71,56000.0,27.4386,27.4594,27.4386,27.4386,56000.0
2009-10-19 13:30:00,39.72,39.73,39.67,39.72,53800.0,27.4455,27.4525,27.411,27.4455,53800.0
2009-10-19 13:40:00,39.72,39.72,39.65,39.67,61200.0,27.4455,27.4455,27.3972,27.411,61200.0
2009-10-19 13:50:00,39.67,39.73,39.67,39.7,84200.0,27.411,27.4525,27.411,27.4317,84200.0
2009-10-19 14:00:00,39.7,39.74,39.7,39.73,63000.0,27.4317,27.4594,27.4317,27.4525,63000.0
2009-10-19 14:10:00,39.73,39.77,39.72,39.77,80600.0,27.4525,27.4801,27.4455,27.4801,80600.0
2009-10-19 14:20:00,39.77,39.78,39.74,39.75,71800.0,27.4801,27.487,27.4594,27.4663,71800.0
2009-10-19 14:30:00,39.76,39.77,39.72,39.73,76600.0,27.4732,27.4801,27.4455,27.4525,76600.0
2009-10-19 14:40:00,39.73,39.73,39.69,39.72,69400.0,27.4525,27.4525,27.4248,27.4455,69400.0
2009-10-19 14:50:00,39.72,39.77,39.71,39.76,116800.0,27.4455,27.4801,27.4386,27.4732,116800.0
2009-10-19 15:00:00,39.76,39.77,39.74,39.77,72000.0,27.4732,27.4801,27.4594,27.4801,72000.0
2009-10-19 15:10:00,39.77,39.82,39.77,39.81,93200.0,27.4801,27.5146,27.4801,27.5077,93200.0
2009-10-19 15:20:00,39.81,39.81,39.76,39.79,94000.0,27.5077,27.5077,27.4732,27.4939,94000.0
2009-10-19 15:30:00,39.79,39.8,39.75,39.76,116000.0,27.4939,27.5008,27.4663,27.4732,116000.0
2009-10-19 15:40:00,39.76,39.8,39.73,39.8,189200.0,27.4732,27.5008,27.4525,27.5008,189200.0
2009-10-19 15:50:00,39.8,39.8,39.66,39.67,376200.0,27.5008,27.5008,27.4041,27.411,376200.0
2009-10-20 09:30:00,39.7,39.7,39.49,39.57,191400.0,27.4317,27.4317,27.2866,27.3419,191400.0
2009-10-20 09:40:00,39.56,39.8,39.55,39.77,119200.0,27.335,27.5008,27.3281,27.4801,119200.0
2009-10-20 09:50:00,39.77,39.79,39.68,39.73,77400.0,27.4801,27.4939,27.4179,27.4525,77400.0
2009-10-20 10:00:00,39.73,39.88,39.73,39.85,81600.0,27.4525,27.5561,27.4525,27.5354,81600.0
2009-10-20 10:10:00,39.84,39.92,39.82,39.91,128800.0,27.5285,27.5837,27.5146,27.5768,128800.0
2009-10-20 10:20:00,39.91,40.1,39.91,40.08,193800.0,27.5768,27.7081,27.5768,27.6943,193800.0
2009-10-20 10:30:00,40.08,40.18,40.05,40.17,204600.0,27.6943,27.7634,27.6736,27.7565,204600.0
2009-10-20 10:40:00,40.17,40.18,40.07,40.07,91200.0,27.7565,27.7634,27.6874,27.6874,91200.0
2009-10-20 10:50:00,40.07,40.09,39.97,40.0,108200.0,27.6874,27.7012,27.6183,27.639,108200.0
2009-10-20 11:00:00,40.0,40.08,39.99,40.06,117400.0,27.639,27.6943,27.6321,27.6805,117400.0
2009-10-20 11:10:00,40.06,40.12,40.04,40.12,91600.0,27.6805,27.7219,27.6667,27.7219,91600.0
2009-10-20 11:20:00,40.12,40.21,40.1,40.12,91800.0,27.7219,27.7841,27.7081,27.7219,91800.0
2009-10-20 11:30:00,40.13,40.18,40.03,40.04,96800.0,27.7288,27.7634,27.6597,27.6667,96800.0
2009-10-20 11:40:00,40.03,40.08,39.9,39.96,142000.0,27.6597,27.6943,27.5699,27.6114,142000.0
2009-10-20 11:50:00,39.97,39.99,39.91,39.93,98000.0,27.6183,27.6321,27.5768,27.5906,98000.0
2009-10-20 12:00:00,39.91,39.93,39.84,39.88,79400.0,27.5768,27.5906,27.5285,27.5561,79400.0
2009-10-20 12:10:00,39.88,39.99,39.87,39.94,101000.0,27.5561,27.6321,27.5492,27.5976,101000.0
2009-10-20 12:20:00,39.94,39.94,39.9,39.92,40400.0,27.5976,27.5976,27.5699,27.5837,40400.0
2009-10-20 12:30:00,39.91,39.92,39.81,39.85,67800.0,27.5768,27.5837,27.5077,27.5354,67800.0
2009-10-20 12:40:00,39.85,39.9,39.85,39.88,80800.0,27.5354,27.5699,27.5354,27.5561,80800.0
2009-10-20 12:50:00,39.88,39.92,39.83,39.83,53800.0,27.5561,27.5837,27.5216,27.5216,53800.0
2009-10-20 13:00:00,39.84,39.87,39.8,39.8,69400.0,27.5285,27.5492,27.5008,27.5008,69400.0
2009-10-20 13:10:00,39.8,39.83,39.79,39.8,117400.0,27.5008,27.5216,27.4939,27.5008,117400.0
2009-10-20 13:20:00,39.8,39.8,39.73,39.76,57400.0,27.5008,27.5008,27.4525,27.4732,57400.0
2009-10-20 13:30:00,39.77,39.77,39.74,39.74,43800.0,27.4801,27.4801,27.4594,27.4594,43800.0
2009-10-20 13:40:00,39.75,39.75,39.73,39.74,31400.0,27.4663,27.4663,27.4525,27.4594,31400.0
2009-10-20 13:50:00,39.74,39.75,39.68,39.68,40600.0,27.4594,27.4663,27.4179,27.4179,40600.0
2009-10-20 14:00:00,39.68,39.74,39.66,39.74,53000.0,27.4179,27.4594,27.4041,27.4594,53000.0
2009-10-20 14:10:00,39.74,39.76,39.72,39.75,61800.0,27.4594,27.4732,27.4455,27.4663,61800.0
2009-10-20 14:20:00,39.75,39.75,39.71,39.72,55800.0,27.4663,27.4663,27.4386,27.4455,55800.0
2009-10-20 14:30:00,39.72,39.75,39.71,39.75,73400.0,27.4455,27.4663,27.4386,27.4663,73400.0
2009-10-20 14:40:00,39.75,39.75,39.72,39.73,49600.0,27.4663,27.4663,27.4455,27.4525,49600.0
2009-10-20 14:50:00,39.73,39.74,39.7,39.74,64400.0,27.4525,27.4594,27.4317,27.4594,64400.0
2009-10-20 15:00:00,39.74,39.75,39.7,39.71,88200.0,27.4594,27.4663,27.4317,27.4386,88200.0
2009-10-20 15:10:00,39.71,39.75,39.69,39.74,86000.0,27.4386,27.4663,27.4248,27.4594,86000.0
2009-10-20 15:20:00,39.74,39.75,39.73,39.74,93800.0,27.4594,27.4663,27.4525,27.4594,93800.0
2009-10-20 15:30:00,39.74,39.79,39.73,39.76,179400.0,27.4594,27.4939,27.4525,27.4732,179400.0
2009-10-20 15:40:00,39.76,39.77,39.74,39.75,231000.0,27.4732,27.4801,27.4594,27.4663,231000.0
2009-10-20 15:50:00,39.76,39.76,39.69,39.74,326400.0,27.4732,27.4732,27.4248,27.4594,326400.0
2009-10-21 09:30:00,39.69,39.77,39.55,39.71,186200.0,27.4248,27.4801,27.3281,27.4386,186200.0
2009-10-21 09:40:00,39.72,39.77,39.69,39.72,83000.0,27.4455,27.4801,27.4248,27.4455,83000.0
2009-10-21 09:50:00,39.72,39.93,39.72,39.92,87400.0,27.4455,27.5906,27.4455,27.5837,87400.0
2009-10-21 10:00:00,39.91,39.95,39.85,39.94,106200.0,27.5768,27.6045,27.5354,27.5976,106200.0
2009-10-21 10:10:00,39.94,40.02,39.91,39.95,74800.0,27.5976,27.6528,27.5768,27.6045,74800.0
2009-10-21 10:20:00,39.97,40.04,39.92,40.03,55200.0,27.6183,27.6667,27.5837,27.6597,55200.0
2009-10-21 10:30:00,40.02,40.04,39.95,39.97,76000.0,27.6528,27.6667,27.6045,27.6183,76000.0
2009-10-21 10:40:00,39.97,40.08,39.96,39.99,74800.0,27.6183,27.6943,27.6114,27.6321,74800.0
2009-10-21 10:50:00,39.98,40.02,39.94,39.98,122600.0,27.6252,27.6528,27.5976,27.6252,122600.0
2009-10-21 11:00:00,39.98,39.99,39.91,39.91,69800.0,27.6252,27.6321,27.5768,27.5768,69800.0
2009-10-21 11:10:00,39.91,39.92,39.84,39.88,166400.0,27.5768,27.5837,27.5285,27.5561,166400.0
2009-10-21 11:20:00,39.88,39.93,39.85,39.93,71400.0,27.5561,27.5906,27.5354,27.5906,71400.0
2009-10-21 11:30:00,39.93,39.93,39.84,39.85,77600.0,27.5906,27.5906,27.5285,27.5354,77600.0
2009-10-21 11:40:00,39.86,39.89,39.79,39.79,109000.0,27.5423,27.563,27.4939,27.4939,109000.0
2009-10-21 11:50:00,39.79,39.8,39.74,39.75,78000.0,27.4939,27.5008,27.4594,27.4663,78000.0
2009-10-21 12:00:00,39.75,39.81,39.74,39.76,90400.0,27.4663,27.5077,27.4594,27.4732,90400.0
2009-10-21 12:10:00,39.77,39.81,39.75,39.81,53400.0,27.4801,27.5077,27.4663,27.5077,53400.0
2009-10-21 12:20:00,39.81,39.82,39.75,39.79,141000.0,27.5077,27.5146,27.4663,27.4939,141000.0
2009-10-21 12:30:00,39.8,39.82,39.78,39.82,59400.0,27.5008,27.5146,27.487,27.5146,59400.0
2009-10-21 12:40:00,39.82,39.84,39.77,39.83,97400.0,27.5146,27.5285,27.4801,27.5216,97400.0
2009-10-21 12:50:00,39.84,39.84,39.79,39.84,40000.0,27.5285,27.5285,27.4939,27.5285,40000.0
2009-10-21 13:00:00,39.84,39.85,39.81,39.81,34000.0,27.5285,27.5354,27.5077,27.5077,34000.0
2009-10-21 13:10:00,39.82,39.82,39.79,39.8,43400.0,27.5146,27.5146,27.4939,27.5008,43400.0
2009-10-21 13:20:00,39.8,39.8,39.71,39.73,68400.0,27.5008,27.5008,27.4386,27.4525,68400.0
2009-10-21 13:30:00,39.72,39.84,39.71,39.84,135600.0,27.4455,27.5285,27.4386,27.5285,135600.0
2009-10-21 13:40:00,39.84,39.88,39.78,39.78,104000.0,27.5285,27.5561,27.487,27.487,104000.0
2009-10-21 13:50:00,39.79,39.92,39.79,39.87,100400.0,27.4939,27.5837,27.4939,27.5492,100400.0
2009-10-21 14:00:00,39.86,39.9,39.84,39.89,93800.0,27.5423,27.5699,27.5285,27.563,93800.0
2009-10-21 14:10:00,39.89,39.91,39.79,39.83,89200.0,27.563,27.5768,27.4939,27.5216,89200.0
2009-10-21 14:20:00,39.83,39.89,39.82,39.87,72200.0,27.5216,27.563,27.5146,27.5492,72200.0
2009-10-21 14:30:00,39.87,39.87,39.77,39.83,48200.0,27.5492,27.5492,27.4801,27.5216,48200.0
2009-10-21 14:40:00,39.83,39.88,39.82,39.88,85800.0,27.5216,27.5561,27.5146,27.5561,85800.0
2009-10-21 14:50:00,39.87,39.9,39.82,39.84,56200.0,27.5492,27.5699,27.5146,27.5285,56200.0
2009-10-21 15:00:00,39.84,39.85,39.81,39.82,73000.0,27.5285,27.5354,27.5077,27.5146,73000.0
2009-10-21 15:10:00,39.82,39.84,39.74,39.76,115600.0,27.5146,27.5285,27.4594,27.4732,115600.0
2009-10-21 15:20:00,39.77,39.77,39.58,39.65,265800.0,27.4801,27.4801,27.3488,27.3972,265800.0
2009-10-21 15:30:00,39.64,39.64,39.45,39.54,210800.0,27.3903,27.3903,27.259,27.3212,210800.0
2009-10-21 15:40:00,39.54,39.58,39.41,39.48,249000.0,27.3212,27.3488,27.2313,27.2797,249000.0
2009-10-21 15:50:00,39.48,39.52,39.42,39.46,330000.0,27.2797,27.3073,27.2383,27.2659,330000.0
2009-10-22 09:30:00,39.21,39.52,39.12,39.52,223000.0,27.2433,27.4587,27.1808,27.4587,223000.0
2009-10-22 09:40:00,39.52,39.52,39.24,39.26,156600.0,27.4587,27.4587,27.2642,27.2781,156600.0
2009-10-22 09:50:00,39.26,39.27,39.18,39.26,210200.0,27.2781,27.285,27.2225,27.2781,210200.0
2009-10-22 10:00:00,39.27,39.35,39.17,39.33,107200.0,27.285,27.3406,27.2155,27.3267,107200.0
2009-10-22 10:10:00,39.33,39.34,39.25,39.3,61200.0,27.3267,27.3336,27.2711,27.3059,61200.0
2009-10-22 10:20:00,39.29,39.3,39.22,39.23,101400.0,27.2989,27.3059,27.2503,27.2572,101400.0
2009-10-22 10:30:00,39.23,39.26,39.15,39.25,94600.0,27.2572,27.2781,27.2016,27.2711,94600.0
2009-10-22 10:40:00,39.25,39.34,39.25,39.32,162000.0,27.2711,27.3336,27.2711,27.3198,162000.0
2009-10-22 10:50:00,39.31,39.41,39.28,39.38,211600.0,27.3128,27.3823,27.292,27.3614,211600.0
2009-10-22 11:00:00,39.39,39.47,39.38,39.4,73200.0,27.3684,27.424,27.3614,27.3753,73200.0
2009-10-22 11:10:00,39.4,39.45,39.36,39.38,58400.0,27.3753,27.4101,27.3475,27.3614,58400.0
2009-10-22 11:20:00,39.38,39.4,39.37,39.38,59800.0,27.3614,27.3753,27.3545,27.3614,59800.0
2009-10-22 11:30:00,39.38,39.4,39.38,39.4,27000.0,27.3614,27.3753,27.3614,27.3753,27000.0
2009-10-22 11:40:00,39.39,39.43,39.38,39.43,65400.0,27.3684,27.3962,27.3614,27.3962,65400.0
2009-10-22 11:50:00,39.42,39.44,39.35,39.44,61200.0,27.3892,27.4031,27.3406,27.4031,61200.0
2009-10-22 12:00:00,39.43,39.45,39.43,39.45,61200.0,27.3962,27.4101,27.3962,27.4101,61200.0
2009-10-22 12:10:00,39.45,39.48,39.44,39.45,95600.0,27.4101,27.4309,27.4031,27.4101,95600.0
2009-10-22 12:20:00,39.45,39.46,39.42,39.45,60200.0,27.4101,27.417,27.3892,27.4101,60200.0
2009-10-22 12:30:00,39.45,39.45,39.42,39.44,48200.0,27.4101,27.4101,27.3892,27.4031,48200.0
2009-10-22 12:40:00,39.45,39.56,39.44,39.55,147600.0,27.4101,27.4865,27.4031,27.4796,147600.0
2009-10-22 12:50:00,39.56,39.56,39.45,39.46,44600.0,27.4865,27.4865,27.4101,27.417,44600.0
2009-10-22 13:00:00,39.45,39.49,39.43,39.44,43200.0,27.4101,27.4379,27.3962,27.4031,43200.0
2009-10-22 13:10:00,39.43,39.47,39.43,39.47,26800.0,27.3962,27.424,27.3962,27.424,26800.0
2009-10-22 13:20:00,39.47,39.49,39.46,39.48,36400.0,27.424,27.4379,27.417,27.4309,36400.0
2009-10-22 13:30:00,39.48,39.48,39.4,39.45,96800.0,27.4309,27.4309,27.3753,27.4101,96800.0
2009-10-22 13:40:00,39.46,39.5,39.46,39.48,38800.0,27.417,27.4448,27.417,27.4309,38800.0
2009-10-22 13:50:00,39.47,39.49,39.45,39.47,38200.0,27.424,27.4379,27.4101,27.424,38200.0
2009-10-22 14:00:00,39.47,39.55,39.47,39.52,63000.0,27.424,27.4796,27.424,27.4587,63000.0
2009-10-22 14:10:00,39.51,39.61,39.51,39.59,82400.0,27.4518,27.5212,27.4518,27.5073,82400.0
2009-10-22 14:20:00,39.59,39.65,39.58,39.63,112200.0,27.5073,27.549,27.5004,27.5351,112200.0
2009-10-22 14:30:00,39.63,39.68,39.62,39.62,92000.0,27.5351,27.5699,27.5282,27.5282,92000.0
2009-10-22 14:40:00,39.63,39.65,39.58,39.63,73600.0,27.5351,27.549,27.5004,27.5351,73600.0
2009-10-22 14:50:00,39.63,39.69,39.63,39.69,93800.0,27.5351,27.5768,27.5351,27.5768,93800.0
2009-10-22 15:00:00,39.69,39.7,39.65,39.68,114400.0,27.5768,27.5838,27.549,27.5699,114400.0
2009-10-22 15:10:00,39.67,39.74,39.66,39.74,108800.0,27.5629,27.6116,27.556,27.6116,108800.0
2009-10-22 15:20:00,39.74,39.8,39.73,39.74,134000.0,27.6116,27.6533,27.6046,27.6116,134000.0
2009-10-22 15:30:00,39.74,39.76,39.7,39.74,155000.0,27.6116,27.6255,27.5838,27.6116,155000.0
2009-10-22 15:40:00,39.74,39.74,39.67,39.69,288000.0,27.6116,27.6116,27.5629,27.5768,288000.0
2009-10-22 15:50:00,39.69,39.7,39.63,39.65,604000.0,27.5768,27.5838,27.5351,27.549,604000.0
2009-10-23 09:30:00,39.82,39.9,39.72,39.74,512200.0,27.6672,27.7227,27.5977,27.6116,512200.0
2009-10-23 09:40:00,39.74,39.85,39.63,39.67,105600.0,27.6116,27.688,27.5351,27.5629,105600.0
2009-10-23 09:50:00,39.67,39.72,39.58,39.62,115000.0,27.5629,27.5977,27.5004,27.5282,115000.0
2009-10-23 10:00:00,39.61,39.71,39.45,39.49,183000.0,27.5212,27.5907,27.4101,27.4379,183000.0
2009-10-23 10:10:00,39.5,39.5,39.39,39.43,141000.0,27.4448,27.4448,27.3684,27.3962,141000.0
2009-10-23 10:20:00,39.43,39.45,39.38,39.42,124800.0,27.3962,27.4101,27.3614,27.3892,124800.0
2009-10-23 10:30:00,39.41,39.42,39.31,39.37,154600.0,27.3823,27.3892,27.3128,27.3545,154600.0
2009-10-23 10:40:00,39.37,39.4,39.3,39.4,84600.0,27.3545,27.3753,27.3059,27.3753,84600.0
2009-10-23 10:50:00,39.4,39.4,39.26,39.35,160800.0,27.3753,27.3753,27.2781,27.3406,160800.0
2009-10-23 11:00:00,39.34,39.5,39.34,39.47,55200.0,27.3336,27.4448,27.3336,27.424,55200.0
2009-10-23 11:10:00,39.47,39.49,39.28,39.28,45600.0,27.424,27.4379,27.292,27.292,45600.0
2009-10-23 11:20:00,39.29,39.3,39.13,39.15,155800.0,27.2989,27.3059,27.1877,27.2016,155800.0
2009-10-23 11:30:00,39.15,39.16,39.09,39.12,98800.0,27.2016,27.2086,27.1599,27.1808,98800.0
2009-10-23 11:40:00,39.13,39.13,39.1,39.13,49000.0,27.1877,27.1877,27.1669,27.1877,49000.0
2009-10-23 11:50:00,39.13,39.16,39.08,39.1,111800.0,27.1877,27.2086,27.153,27.1669,111800.0
2009-10-23 12:00:00,39.1,39.13,39.09,39.12,108000.0,27.1669,27.1877,27.1599,27.1808,108000.0
2009-10-23 12:10:00,39.12,39.17,39.08,39.16,116200.0,27.1808,27.2155,27.153,27.2086,116200.0
2009-10-23 12:20:00,39.16,39.16,39.08,39.1,65400.0,27.2086,27.2086,27.153,27.1669,65400.0
2009-10-23 12:30:00,39.09,39.12,39.05,39.12,65000.0,27.1599,27.1808,27.1322,27.1808,65000.0
2009-10-23 12:40:00,39.12,39.14,39.1,39.13,174800.0,27.1808,27.1947,27.1669,27.1877,174800.0
2009-10-23 12:50:00,39.14,39.14,39.09,39.11,124000.0,27.1947,27.1947,27.1599,27.1738,124000.0
2009-10-23 13:00:00,39.11,39.11,39.06,39.1,70000.0,27.1738,27.1738,27.1391,27.1669,70000.0
2009-10-23 13:10:00,39.1,39.13,39.08,39.1,87600.0,27.1669,27.1877,27.153,27.1669,87600.0
2009-10-23 13:20:00,39.09,39.09,38.98,39.0,137400.0,27.1599,27.1599,27.0835,27.0974,137400.0
2009-10-23 13:30:00,39.0,39.01,38.93,38.98,212400.0,27.0974,27.1044,27.0488,27.0835,212400.0
2009-10-23 13:40:00,38.98,39.02,38.96,38.98,71800.0,27.0835,27.1113,27.0696,27.0835,71800.0
2009-10-23 13:50:00,38.99,39.04,38.99,39.04,99600.0,27.0905,27.1252,27.0905,27.1252,99600.0
2009-10-23 14:00:00,39.03,39.03,38.94,38.97,105800.0,27.1183,27.1183,27.0557,27.0766,105800.0
2009-10-23 14:10:00,38.97,39.01,38.92,38.92,81200.0,27.0766,27.1044,27.0418,27.0418,81200.0
2009-10-23 14:20:00,38.93,38.96,38.88,38.88,117800.0,27.0488,27.0696,27.014,27.014,117800.0
2009-10-23 14:30:00,38.88,38.91,38.86,38.9,98800.0,27.014,27.0349,27.0001,27.0279,98800.0
2009-10-23 14:40:00,38.9,38.9,38.85,38.86,107600.0,27.0279,27.0279,26.9932,27.0001,107600.0
2009-10-23 14:50:00,38.86,38.9,38.84,38.85,171200.0,27.0001,27.0279,26.9862,26.9932,171200.0
2009-10-23 15:00:00,38.85,38.89,38.79,38.85,285600.0,26.9932,27.021,26.9515,26.9932,285600.0
2009-10-23 15:10:00,38.85,38.88,38.84,38.85,209600.0,26.9932,27.014,26.9862,26.9932,209600.0
2009-10-23 15:20:00,38.85,38.87,38.77,38.78,222000.0,26.9932,27.0071,26.9376,26.9446,222000.0
2009-10-23 15:30:00,38.78,38.8,38.72,38.75,282800.0,26.9446,26.9585,26.9029,26.9237,282800.0
2009-10-23 15:40:00,38.75,38.88,38.74,38.88,304800.0,26.9237,27.014,26.9168,27.014,304800.0
2009-10-23 15:50:00,38.88,38.89,38.83,38.85,565000.0,27.014,27.021,26.9793,26.9932,565000.0
2009-10-26 09:30:00,38.96,39.09,38.77,39.03,163400.0,27.0696,27.1599,26.9376,27.1183,163400.0
2009-10-26 09:40:00,39.02,39.2,38.98,39.08,172800.0,27.1113,27.2364,27.0835,27.153,172800.0
2009-10-26 09:50:00,39.08,39.09,38.94,38.97,199400.0,27.153,27.1599,27.0557,27.0766,199400.0
2009-10-26 10:00:00,38.97,39.08,38.97,39.04,175600.0,27.0766,27.153,27.0766,27.1252,175600.0
2009-10-26 10:10:00,39.04,39.21,39.02,39.19,82800.0,27.1252,27.2433,27.1113,27.2294,82800.0
2009-10-26 10:20:00,39.2,39.22,39.13,39.13,84400.0,27.2364,27.2503,27.1877,27.1877,84400.0
2009-10-26 10:30:00,39.14,39.27,39.14,39.26,101000.0,27.1947,27.285,27.1947,27.2781,101000.0
2009-10-26 10:40:00,39.27,39.29,39.22,39.24,85000.0,27.285,27.2989,27.2503,27.2642,85000.0
2009-10-26 10:50:00,39.24,39.29,39.14,39.27,86600.0,27.2642,27.2989,27.1947,27.285,86600.0
2009-10-26 11:00:00,39.26,39.26,39.19,39.24,74800.0,27.2781,27.2781,27.2294,27.2642,74800.0
2009-10-26 11:10:00,39.24,39.24,39.04,39.06,104800.0,27.2642,27.2642,27.1252,27.1391,104800.0
2009-10-26 11:20:00,39.05,39.16,39.05,39.06,63200.0,27.1322,27.2086,27.1322,27.1391,63200.0
2009-10-26 11:30:00,39.05,39.05,38.68,38.83,255400.0,27.1322,27.1322,26.8751,26.9793,255400.0
2009-10-26 11:40:00,38.83,38.87,38.79,38.8,101400.0,26.9793,27.0071,26.9515,26.9585,101400.0
2009-10-26 11:50:00,38.8,38.88,38.63,38.66,161400.0,26.9585,27.014,26.8403,26.8612,161400.0
2009-10-26 12:00:00,38.65,38.75,38.64,38.74,135600.0,26.8542,26.9237,26.8473,26.9168,135600.0
2009-10-26 12:10:00,38.74,38.83,38.73,38.77,78800.0,26.9168,26.9793,26.9098,26.9376,78800.0
2009-10-26 12:20:00,38.77,38.79,38.73,38.77,82200.0,26.9376,26.9515,26.9098,26.9376,82200.0
2009-10-26 12:30:00,38.77,38.81,38.75,38.79,45800.0,26.9376,26.9654,26.9237,26.9515,45800.0
2009-10-26 12:40:00,38.8,38.84,38.73,38.74,50600.0,26.9585,26.9862,26.9098,26.9168,50600.0
2009-10-26 12:50:00,38.74,38.88,38.73,38.88,95000.0,26.9168,27.014,26.9098,27.014,95000.0
2009-10-26 13:00:00,38.88,38.91,38.84,38.85,61000.0,27.014,27.0349,26.9862,26.9932,61000.0
2009-10-26 13:10:00,38.85,38.85,38.77,38.79,97400.0,26.9932,26.9932,26.9376,26.9515,97400.0
2009-10-26 13:20:00,38.79,38.81,38.73,38.76,88600.0,26.9515,26.9654,26.9098,26.9307,88600.0
2009-10-26 13:30:00,38.77,38.85,38.76,38.83,66000.0,26.9376,26.9932,26.9307,26.9793,66000.0
2009-10-26 13:40:00,38.84,38.88,38.83,38.85,44600.0,26.9862,27.014,26.9793,26.9932,44600.0
2009-10-26 13:50:00,38.84,38.85,38.8,38.82,48200.0,26.9862,26.9932,26.9585,26.9723,48200.0
2009-10-26 14:00:00,38.82,38.87,38.79,38.84,89400.0,26.9723,27.0071,26.9515,26.9862,89400.0
2009-10-26 14:10:00,38.84,38.84,38.64,38.65,200800.0,26.9862,26.9862,26.8473,26.8542,200800.0
2009-10-26 14:20:00,38.65,38.72,38.65,38.72,74800.0,26.8542,26.9029,26.8542,26.9029,74800.0
2009-10-26 14:30:00,38.71,38.72,38.59,38.66,102000.0,26.8959,26.9029,26.8125,26.8612,102000.0
2009-10-26 14:40:00,38.68,38.73,38.67,38.68,47200.0,26.8751,26.9098,26.8681,26.8751,47200.0
2009-10-26 14:50:00,38.68,38.77,38.68,38.73,80000.0,26.8751,26.9376,26.8751,26.9098,80000.0
2009-10-26 15:00:00,38.73,38.77,38.7,38.72,60600.0,26.9098,26.9376,26.889,26.9029,60600.0
2009-10-26 15:10:00,38.72,38.72,38.67,38.71,135200.0,26.9029,26.9029,26.8681,26.8959,135200.0
2009-10-26 15:20:00,38.71,38.73,38.67,38.67,89600.0,26.8959,26.9098,26.8681,26.8681,89600.0
2009-10-26 15:30:00,38.67,38.75,38.67,38.73,174600.0,26.8681,26.9237,26.8681,26.9098,174600.0
2009-10-26 15:40:00,38.73,38.84,38.73,38.83,330600.0,26.9098,26.9862,26.9098,26.9793,330600.0
2009-10-26 15:50:00,38.83,38.84,38.7,38.73,356400.0,26.9793,26.9862,26.889,26.9098,356400.0
2009-10-27 09:30:00,38.68,38.96,38.68,38.96,95600.0,26.8751,27.0696,26.8751,27.0696,95600.0
2009-10-27 09:40:00,38.97,39.0,38.88,38.9,97400.0,27.0766,27.0974,27.014,27.0279,97400.0
2009-10-27 09:50:00,38.9,38.93,38.87,38.88,134000.0,27.0279,27.0488,27.0071,27.014,134000.0
2009-10-27 10:00:00,38.87,38.88,38.62,38.85,173400.0,27.0071,27.014,26.8334,26.9932,173400.0
2009-10-27 10:10:00,38.86,38.99,38.85,38.9,88000.0,27.0001,27.0905,26.9932,27.0279,88000.0
2009-10-27 10:20:00,38.9,38.92,38.85,38.87,103000.0,27.0279,27.0418,26.9932,27.0071,103000.0
2009-10-27 10:30:00,38.87,38.92,38.82,38.89,125000.0,27.0071,27.0418,26.9723,27.021,125000.0
2009-10-27 10:40:00,38.9,38.99,38.9,38.94,280400.0,27.0279,27.0905,27.0279,27.0557,280400.0
2009-10-27 10:50:00,38.94,38.97,38.89,38.93,152600.0,27.0557,27.0766,27.021,27.0488,152600.0
2009-10-27 11:00:00,38.93,38.93,38.81,38.84,51800.0,27.0488,27.0488,26.9654,26.9862,51800.0
2009-10-27 11:10:00,38.84,38.94,38.83,38.88,73800.0,26.9862,27.0557,26.9793,27.014,73800.0
2009-10-27 11:20:00,38.9,38.93,38.86,38.92,46800.0,27.0279,27.0488,27.0001,27.0418,46800.0
2009-10-27 11:30:00,38.93,38.95,38.87,38.88,62600.0,27.0488,27.0627,27.0071,27.014,62600.0
2009-10-27 11:40:00,38.88,38.91,38.83,38.89,57600.0,27.014,27.0349,26.9793,27.021,57600.0
2009-10-27 11:50:00,38.88,38.96,38.84,38.93,80200.0,27.014,27.0696,26.9862,27.0488,80200.0
2009-10-27 12:00:00,38.93,38.98,38.88,38.94,174800.0,27.0488,27.0835,27.014,27.0557,174800.0
2009-10-27 12:10:00,38.94,39.02,38.93,38.98,174400.0,27.0557,27.1113,27.0488,27.0835,174400.0
2009-10-27 12:20:00,38.98,39.0,38.97,38.99,95600.0,27.0835,27.0974,27.0766,27.0905,95600.0
2009-10-27 12:30:00,38.98,38.99,38.93,38.98,84800.0,27.0835,27.0905,27.0488,27.0835,84800.0
2009-10-27 12:40:00,38.97,38.99,38.93,38.97,80800.0,27.0766,27.0905,27.0488,27.0766,80800.0
2009-10-27 12:50:00,38.98,39.07,38.97,38.99,85400.0,27.0835,27.1461,27.0766,27.0905,85400.0
2009-10-27 13:00:00,39.0,39.04,38.93,38.99,74600.0,27.0974,27.1252,27.0488,27.0905,74600.0
2009-10-27 13:10:00,38.99,39.11,38.99,39.08,67200.0,27.0905,27.1738,27.0905,27.153,67200.0
2009-10-27 13:20:00,39.09,39.12,39.01,39.08,137600.0,27.1599,27.1808,27.1044,27.153,137600.0
2009-10-27 13:30:00,39.08,39.1,39.0,39.08,85600.0,27.153,27.1669,27.0974,27.153,85600.0
2009-10-27 13:40:00,39.08,39.1,39.02,39.06,81000.0,27.153,27.1669,27.1113,27.1391,81000.0
2009-10-27 13:50:00,39.06,39.14,39.04,39.1,121800.0,27.1391,27.1947,27.1252,27.1669,121800.0
2009-10-27 14:00:00,39.1,39.1,39.01,39.05,89000.0,27.1669,27.1669,27.1044,27.1322,89000.0
2009-10-27 14:10:00,39.04,39.18,39.04,39.13,117400.0,27.1252,27.2225,27.1252,27.1877,117400.0
2009-10-27 14:20:00,39.12,39.12,39.03,39.05,87000.0,27.1808,27.1808,27.1183,27.1322,87000.0
2009-10-27 14:30:00,39.05,39.1,39.0,39.08,53000.0,27.1322,27.1669,27.0974,27.153,53000.0
2009-10-27 14:40:00,39.07,39.08,39.04,39.07,60400.0,27.1461,27.153,27.1252,27.1461,60400.0
2009-10-27 14:50:00,39.07,39.13,39.06,39.09,164200.0,27.1461,27.1877,27.1391,27.1599,164200.0
2009-10-27 15:00:00,39.09,39.1,39.01,39.01,145600.0,27.1599,27.1669,27.1044,27.1044,145600.0
2009-10-27 15:10:00,39.01,39.01,38.95,38.99,134400.0,27.1044,27.1044,27.0627,27.0905,134400.0
2009-10-27 15:20:00,38.98,38.99,38.92,38.99,205400.0,27.0835,27.0905,27.0418,27.0905,205400.0
2009-10-27 15:30:00,38.99,39.0,38.9,38.95,273800.0,27.0905,27.0974,27.0279,27.0627,273800.0
2009-10-27 15:40:00,38.95,39.01,38.94,38.96,342000.0,27.0627,27.1044,27.0557,27.0696,342000.0
2009-10-27 15:50:00,38.96,38.98,38.87,38.91,391800.0,27.0696,27.0835,27.0071,27.0349,391800.0
2009-10-28 09:30:00,38.96,39.15,38.63,39.13,217400.0,27.0696,27.2016,26.8403,27.1877,217400.0
2009-10-28 09:40:00,39.13,39.35,39.11,39.2,219800.0,27.1877,27.3406,27.1738,27.2364,219800.0
2009-10-28 09:50:00,39.18,39.22,38.99,39.01,131200.0,27.2225,27.2503,27.0905,27.1044,131200.0
2009-10-28 10:00:00,39.0,39.19,38.83,39.16,220400.0,27.0974,27.2294,26.9793,27.2086,220400.0
2009-10-28 10:10:00,39.16,39.19,39.02,39.15,315000.0,27.2086,27.2294,27.1113,27.2016,315000.0
2009-10-28 10:20:00,39.15,39.17,39.02,39.05,132200.0,27.2016,27.2155,27.1113,27.1322,132200.0
2009-10-28 10:30:00,39.05,39.1,38.96,39.02,111400.0,27.1322,27.1669,27.0696,27.1113,111400.0
2009-10-28 10:40:00,39.03,39.04,38.95,39.02,72000.0,27.1183,27.1252,27.0627,27.1113,72000.0
2009-10-28 10:50:00,39.05,39.2,38.9,39.15,174200.0,27.1322,27.2364,27.0279,27.2016,174200.0
2009-10-28 11:00:00,39.15,39.16,39.07,39.15,77000.0,27.2016,27.2086,27.1461,27.2016,77000.0
2009-10-28 11:10:00,39.13,39.15,39.07,39.15,76400.0,27.1877,27.2016,27.1461,27.2016,76400.0
2009-10-28 11:20:00,39.15,39.15,39.01,39.02,54800.0,27.2016,27.2016,27.1044,27.1113,54800.0
2009-10-28 11:30:00,39.02,39.02,38.93,38.98,57800.0,27.1113,27.1113,27.0488,27.0835,57800.0
2009-10-28 11:40:00,38.98,39.04,38.92,39.02,65400.0,27.0835,27.1252,27.0418,27.1113,65400.0
2009-10-28 11:50:00,39.01,39.04,38.95,39.04,61200.0,27.1044,27.1252,27.0627,27.1252,61200.0
2009-10-28 12:00:00,39.04,39.07,38.98,39.02,257200.0,27.1252,27.1461,27.0835,27.1113,257200.0
2009-10-28 12:10:00,39.03,39.19,39.02,39.17,149800.0,27.1183,27.2294,27.1113,27.2155,149800.0
2009-10-28 12:20:00,39.18,39.18,39.06,39.1,116800.0,27.2225,27.2225,27.1391,27.1669,116800.0
2009-10-28 12:30:00,39.1,39.15,39.02,39.06,81400.0,27.1669,27.2016,27.1113,27.1391,81400.0
2009-10-28 12:40:00,39.05,39.19,39.02,39.09,127400.0,27.1322,27.2294,27.1113,27.1599,127400.0
2009-10-28 12:50:00,39.09,39.1,39.02,39.1,97800.0,27.1599,27.1669,27.1113,27.1669,97800.0
2009-10-28 13:00:00,39.1,39.18,39.08,39.13,132000.0,27.1669,27.2225,27.153,27.1877,132000.0
2009-10-28 13:10:00,39.12,39.27,39.1,39.13,180400.0,27.1808,27.285,27.1669,27.1877,180400.0
2009-10-28 13:20:00,39.13,39.16,39.05,39.07,61200.0,27.1877,27.2086,27.1322,27.1461,61200.0
2009-10-28 13:30:00,39.09,39.18,39.07,39.14,80200.0,27.1599,27.2225,27.1461,27.1947,80200.0
2009-10-28 13:40:00,39.14,39.3,39.12,39.21,204200.0,27.1947,27.3059,27.1808,27.2433,204200.0
2009-10-28 13:50:00,39.2,39.26,39.13,39.14,144400.0,27.2364,27.2781,27.1877,27.1947,144400.0
2009-10-28 14:00:00,39.15,39.15,39.02,39.09,185800.0,27.2016,27.2016,27.1113,27.1599,185800.0
2009-10-28 14:10:00,39.09,39.17,39.05,39.11,172000.0,27.1599,27.2155,27.1322,27.1738,172000.0
2009-10-28 14:20:00,39.14,39.16,38.96,39.1,161200.0,27.1947,27.2086,27.0696,27.1669,161200.0
2009-10-28 14:30:00,39.1,39.12,39.03,39.07,111800.0,27.1669,27.1808,27.1183,27.1461,111800.0
2009-10-28 14:40:00,39.07,39.11,38.95,39.0,142000.0,27.1461,27.1738,27.0627,27.0974,142000.0
2009-10-28 14:50:00,39.0,39.07,38.96,39.01,155800.0,27.0974,27.1461,27.0696,27.1044,155800.0
2009-10-28 15:00:00,38.99,39.1,38.96,39.09,210200.0,27.0905,27.1669,27.0696,27.1599,210200.0
2009-10-28 15:10:00,39.08,39.12,38.97,39.08,166400.0,27.153,27.1808,27.0766,27.153,166400.0
2009-10-28 15:20:00,39.09,39.1,39.01,39.02,119800.0,27.1599,27.1669,27.1044,27.1113,119800.0
2009-10-28 15:30:00,39.02,39.1,38.91,38.96,172400.0,27.1113,27.1669,27.0349,27.0696,172400.0
2009-10-28 15:40:00,38.98,39.06,38.91,38.97,243600.0,27.0835,27.1391,27.0349,27.0766,243600.0
2009-10-28 15:50:00,38.97,38.97,38.83,38.84,450200.0,27.0766,27.0766,26.9793,26.9862,450200.0
2009-10-29 09:30:00,38.43,38.5,38.04,38.35,561200.0,26.7014,26.75,26.4304,26.6458,561200.0
2009-10-29 09:40:00,38.36,38.6,38.22,38.47,404400.0,26.6527,26.8195,26.5555,26.7292,404400.0
2009-10-29 09:50:00,38.47,38.67,38.27,38.58,405200.0,26.7292,26.8681,26.5902,26.8056,405200.0
2009-10-29 10:00:00,38.57,38.69,38.49,38.56,493200.0,26.7986,26.882,26.7431,26.7917,493200.0
2009-10-29 10:10:00,38.55,38.69,38.5,38.55,314600.0,26.7848,26.882,26.75,26.7848,314600.0
2009-10-29 10:20:00,38.55,38.61,38.35,38.56,357400.0,26.7848,26.8264,26.6458,26.7917,357400.0
2009-10-29 10:30:00,38.57,38.61,38.47,38.52,332000.0,26.7986,26.8264,26.7292,26.7639,332000.0
2009-10-29 10:40:00,38.52,38.57,38.46,38.51,123600.0,26.7639,26.7986,26.7222,26.757,123600.0
2009-10-29 10:50:00,38.52,38.71,38.5,38.7,158800.0,26.7639,26.8959,26.75,26.889,158800.0
2009-10-29 11:00:00,38.73,38.96,38.72,38.94,203000.0,26.9098,27.0696,26.9029,27.0557,203000.0
2009-10-29 11:10:00,38.94,39.13,38.93,38.98,373000.0,27.0557,27.1877,27.0488,27.0835,373000.0
2009-10-29 11:20:00,38.99,39.25,38.99,39.18,181600.0,27.0905,27.2711,27.0905,27.2225,181600.0
2009-10-29 11:30:00,39.19,39.29,39.18,39.24,157200.0,27.2294,27.2989,27.2225,27.2642,157200.0
2009-10-29 11:40:00,39.24,39.31,39.23,39.26,203400.0,27.2642,27.3128,27.2572,27.2781,203400.0
2009-10-29 11:50:00,39.26,39.26,39.1,39.19,165800.0,27.2781,27.2781,27.1669,27.2294,165800.0
2009-10-29 12:00:00,39.2,39.29,39.15,39.24,125000.0,27.2364,27.2989,27.2016,27.2642,125000.0
2009-10-29 12:10:00,39.24,39.35,39.21,39.35,119800.0,27.2642,27.3406,27.2433,27.3406,119800.0
2009-10-29 12:20:00,39.35,39.47,39.33,39.47,189400.0,27.3406,27.424,27.3267,27.424,189400.0
2009-10-29 12:30:00,39.48,39.52,39.44,39.52,159200.0,27.4309,27.4587,27.4031,27.4587,159200.0
2009-10-29 12:40:00,39.54,39.68,39.53,39.63,155400.0,27.4726,27.5699,27.4657,27.5351,155400.0
2009-10-29 12:50:00,39.63,39.74,39.63,39.7,156400.0,27.5351,27.6116,27.5351,27.5838,156400.0
2009-10-29 13:00:00,39.71,39.72,39.58,39.61,141000.0,27.5907,27.5977,27.5004,27.5212,141000.0
2009-10-29 13:10:00,39.62,39.69,39.52,39.54,112200.0,27.5282,27.5768,27.4587,27.4726,112200.0
2009-10-29 13:20:00,39.53,39.58,39.53,39.56,93200.0,27.4657,27.5004,27.4657,27.4865,93200.0
2009-10-29 13:30:00,39.56,39.57,39.48,39.5,92400.0,27.4865,27.4935,27.4309,27.4448,92400.0
2009-10-29 13:40:00,39.5,39.52,39.4,39.41,101400.0,27.4448,27.4587,27.3753,27.3823,101400.0
2009-10-29 13:50:00,39.41,39.45,39.38,39.39,82400.0,27.3823,27.4101,27.3614,27.3684,82400.0
2009-10-29 14:00:00,39.38,39.44,39.38,39.41,74200.0,27.3614,27.4031,27.3614,27.3823,74200.0
2009-10-29 14:10:00,39.4,39.43,39.38,39.38,61000.0,27.3753,27.3962,27.3614,27.3614,61000.0
2009-10-29 14:20:00,39.38,39.49,39.37,39.46,76400.0,27.3614,27.4379,27.3545,27.417,76400.0
2009-10-29 14:30:00,39.46,39.72,39.45,39.54,250200.0,27.417,27.5977,27.4101,27.4726,250200.0
2009-10-29 14:40:00,39.52,39.56,39.5,39.53,168200.0,27.4587,27.4865,27.4448,27.4657,168200.0
2009-10-29 14:50:00,39.52,39.57,39.52,39.54,148400.0,27.4587,27.4935,27.4587,27.4726,148400.0
2009-10-29 15:00:00,39.53,39.6,39.5,39.54,143600.0,27.4657,27.5143,27.4448,27.4726,143600.0
2009-10-29 15:10:00,39.55,39.56,39.42,39.53,149800.0,27.4796,27.4865,27.3892,27.4657,149800.0
2009-10-29 15:20:00,39.52,39.52,39.44,39.44,128600.0,27.4587,27.4587,27.4031,27.4031,128600.0
2009-10-29 15:30:00,39.44,39.52,39.41,39.52,198800.0,27.4031,27.4587,27.3823,27.4587,198800.0
2009-10-29 15:40:00,39.52,39.52,39.33,39.41,262600.0,27.4587,27.4587,27.3267,27.3823,262600.0
2009-10-29 15:50:00,39.41,39.49,39.34,39.47,358200.0,27.3823,27.4379,27.3336,27.424,358200.0
2009-10-30 09:30:00,39.49,39.63,39.04,39.6,222400.0,27.4379,27.5351,27.1252,27.5143,222400.0
2009-10-30 09:40:00,39.59,39.65,39.3,39.46,188200.0,27.5073,27.549,27.3059,27.417,188200.0
2009-10-30 09:50:00,39.46,39.72,39.45,39.53,295600.0,27.417,27.5977,27.4101,27.4657,295600.0
2009-10-30 10:00:00,39.54,40.05,39.54,40.05,608200.0,27.4726,27.827,27.4726,27.827,608200.0
2009-10-30 10:10:00,40.05,40.05,39.77,39.8,397400.0,27.827,27.827,27.6324,27.6533,397400.0
2009-10-30 10:20:00,39.81,39.81,39.59,39.65,357000.0,27.6602,27.6602,27.5073,27.549,357000.0
2009-10-30 10:30:00,39.66,39.72,39.57,39.7,232200.0,27.556,27.5977,27.4935,27.5838,232200.0
2009-10-30 10:40:00,39.71,39.77,39.69,39.73,279600.0,27.5907,27.6324,27.5768,27.6046,279600.0
2009-10-30 10:50:00,39.74,39.76,39.69,39.74,260800.0,27.6116,27.6255,27.5768,27.6116,260800.0
2009-10-30 11:00:00,39.75,39.8,39.73,39.75,233000.0,27.6185,27.6533,27.6046,27.6185,233000.0
2009-10-30 11:10:00,39.75,39.77,39.73,39.76,175000.0,27.6185,27.6324,27.6046,27.6255,175000.0
2009-10-30 11:20:00,39.79,39.92,39.79,39.86,102200.0,27.6463,27.7366,27.6463,27.6949,102200.0
2009-10-30 11:30:00,39.87,39.87,39.74,39.77,127200.0,27.7019,27.7019,27.6116,27.6324,127200.0
2009-10-30 11:40:00,39.76,39.79,39.74,39.77,193000.0,27.6255,27.6463,27.6116,27.6324,193000.0
2009-10-30 11:50:00,39.77,39.8,39.7,39.77,289000.0,27.6324,27.6533,27.5838,27.6324,289000.0
2009-10-30 12:00:00,39.76,39.8,39.74,39.77,187600.0,27.6255,27.6533,27.6116,27.6324,187600.0
2009-10-30 12:10:00,39.77,39.8,39.73,39.75,140600.0,27.6324,27.6533,27.6046,27.6185,140600.0
2009-10-30 12:20:00,39.77,39.78,39.66,39.73,242000.0,27.6324,27.6394,27.556,27.6046,242000.0
2009-10-30 12:30:00,39.74,39.77,39.71,39.73,163000.0,27.6116,27.6324,27.5907,27.6046,163000.0
2009-10-30 12:40:00,39.73,39.77,39.64,39.67,302200.0,27.6046,27.6324,27.5421,27.5629,302200.0
2009-10-30 12:50:00,39.68,39.74,39.66,39.73,289600.0,27.5699,27.6116,27.556,27.6046,289600.0
2009-10-30 13:00:00,39.72,39.74,39.68,39.71,143200.0,27.5977,27.6116,27.5699,27.5907,143200.0
2009-10-30 13:10:00,39.7,39.76,39.66,39.69,138200.0,27.5838,27.6255,27.556,27.5768,138200.0
2009-10-30 13:20:00,39.69,39.75,39.63,39.69,230600.0,27.5768,27.6185,27.5351,27.5768,230600.0
2009-10-30 13:30:00,39.69,39.73,39.66,39.69,206000.0,27.5768,27.6046,27.556,27.5768,206000.0
2009-10-30 13:40:00,39.69,39.71,39.64,39.65,199000.0,27.5768,27.5907,27.5421,27.549,199000.0
2009-10-30 13:50:00,39.66,39.69,39.62,39.62,148400.0,27.556,27.5768,27.5282,27.5282,148400.0
2009-10-30 14:00:00,39.63,39.8,39.61,39.73,115800.0,27.5351,27.6533,27.5212,27.6046,115800.0
2009-10-30 14:10:00,39.73,39.73,39.62,39.64,98800.0,27.6046,27.6046,27.5282,27.5421,98800.0
2009-10-30 14:20:00,39.65,39.76,39.63,39.69,256200.0,27.549,27.6255,27.5351,27.5768,256200.0
2009-10-30 14:30:00,39.69,39.69,39.51,39.57,161600.0,27.5768,27.5768,27.4518,27.4935,161600.0
2009-10-30 14:40:00,39.56,39.65,39.5,39.59,254400.0,27.4865,27.549,27.4448,27.5073,254400.0
2009-10-30 14:50:00,39.58,39.73,39.57,39.65,125600.0,27.5004,27.6046,27.4935,27.549,125600.0
2009-10-30 15:00:00,39.63,39.63,39.45,39.5,220000.0,27.5351,27.5351,27.4101,27.4448,220000.0
2009-10-30 15:10:00,39.5,39.6,39.49,39.5,234800.0,27.4448,27.5143,27.4379,27.4448,234800.0
2009-10-30 15:20:00,39.49,39.59,39.44,39.51,152600.0,27.4379,27.5073,27.4031,27.4518,152600.0
2009-10-30 15:30:00,39.51,39.59,39.49,39.54,207400.0,27.4518,27.5073,27.4379,27.4726,207400.0
2009-10-30 15:40:00,39.54,39.61,39.49,39.57,271400.0,27.4726,27.5212,27.4379,27.4935,271400.0
2009-10-30 15:50:00,39.56,39.56,39.31,39.32,494400.0,27.4865,27.4865,27.3128,27.3198,494400.0
2009-11-02 09:30:00,39.46,39.75,39.13,39.19,319800.0,27.417,27.6185,27.1877,27.2294,319800.0
2009-11-02 09:40:00,39.21,39.24,38.94,39.03,351000.0,27.2433,27.2642,27.0557,27.1183,351000.0
2009-11-02 09:50:00,39.05,39.13,38.95,39.01,263000.0,27.1322,27.1877,27.0627,27.1044,263000.0
2009-11-02 10:00:00,39.02,39.29,39.02,39.14,176600.0,27.1113,27.2989,27.1113,27.1947,176600.0
2009-11-02 10:10:00,39.13,39.28,39.05,39.26,182400.0,27.1877,27.292,27.1322,27.2781,182400.0
2009-11-02 10:20:00,39.25,39.42,39.22,39.35,199800.0,27.2711,27.3892,27.2503,27.3406,199800.0
2009-11-02 10:30:00,39.35,39.48,39.35,39.48,138600.0,27.3406,27.4309,27.3406,27.4309,138600.0
2009-11-02 10:40:00,39.49,39.49,39.32,39.38,84800.0,27.4379,27.4379,27.3198,27.3614,84800.0
2009-11-02 10:50:00,39.37,39.37,39.24,39.24,63000.0,27.3545,27.3545,27.2642,27.2642,63000.0
2009-11-02 11:00:00,39.24,39.31,39.14,39.2,95800.0,27.2642,27.3128,27.1947,27.2364,95800.0
2009-11-02 11:10:00,39.2,39.28,39.16,39.28,137800.0,27.2364,27.292,27.2086,27.292,137800.0
2009-11-02 11:20:00,39.28,39.29,39.22,39.23,90600.0,27.292,27.2989,27.2503,27.2572,90600.0
2009-11-02 11:30:00,39.24,39.27,39.18,39.2,106600.0,27.2642,27.285,27.2225,27.2364,106600.0
2009-11-02 11:40:00,39.22,39.26,39.21,39.24,64200.0,27.2503,27.2781,27.2433,27.2642,64200.0
2009-11-02 11:50:00,39.24,39.31,39.23,39.26,89600.0,27.2642,27.3128,27.2572,27.2781,89600.0
2009-11-02 12:00:00,39.26,39.27,39.15,39.25,117400.0,27.2781,27.285,27.2016,27.2711,117400.0
2009-11-02 12:10:00,39.26,39.3,39.21,39.23,134400.0,27.2781,27.3059,27.2433,27.2572,134400.0
2009-11-02 12:20:00,39.24,39.25,39.2,39.22,104400.0,27.2642,27.2711,27.2364,27.2503,104400.0
2009-11-02 12:30:00,39.21,39.24,39.16,39.2,157200.0,27.2433,27.2642,27.2086,27.2364,157200.0
2009-11-02 12:40:00,39.21,39.22,39.14,39.2,114600.0,27.2433,27.2503,27.1947,27.2364,114600.0
2009-11-02 12:50:00,39.21,39.22,39.02,39.03,152200.0,27.2433,27.2503,27.1113,27.1183,152200.0
2009-11-02 13:00:00,39.02,39.18,39.01,39.16,198800.0,27.1113,27.2225,27.1044,27.2086,198800.0
2009-11-02 13:10:00,39.16,39.22,39.15,39.16,158400.0,27.2086,27.2503,27.2016,27.2086,158400.0
2009-11-02 13:20:00,39.16,39.17,39.09,39.1,82400.0,27.2086,27.2155,27.1599,27.1669,82400.0
2009-11-02 13:30:00,39.1,39.13,39.05,39.08,68400.0,27.1669,27.1877,27.1322,27.153,68400.0
2009-11-02 13:40:00,39.08,39.13,39.08,39.1,84600.0,27.153,27.1877,27.153,27.1669,84600.0
2009-11-02 13:50:00,39.1,39.12,39.02,39.05,92800.0,27.1669,27.1808,27.1113,27.1322,92800.0
2009-11-02 14:00:00,39.05,39.13,39.0,39.02,174800.0,27.1322,27.1877,27.0974,27.1113,174800.0
2009-11-02 14:10:00,39.02,39.13,39.02,39.07,107200.0,27.1113,27.1877,27.1113,27.1461,107200.0
2009-11-02 14:20:00,39.07,39.22,39.06,39.22,127200.0,27.1461,27.2503,27.1391,27.2503,127200.0
2009-11-02 14:30:00,39.22,39.25,39.18,39.19,91800.0,27.2503,27.2711,27.2225,27.2294,91800.0
2009-11-02 14:40:00,39.19,39.22,39.17,39.18,83400.0,27.2294,27.2503,27.2155,27.2225,83400.0
2009-11-02 14:50:00,39.19,39.24,39.11,39.13,118200.0,27.2294,27.2642,27.1738,27.1877,118200.0
2009-11-02 15:00:00,39.13,39.25,39.13,39.23,107800.0,27.1877,27.2711,27.1877,27.2572,107800.0
2009-11-02 15:10:00,39.24,39.27,39.22,39.23,169400.0,27.2642,27.285,27.2503,27.2572,169400.0
2009-11-02 15:20:00,39.23,39.27,39.22,39.22,158200.0,27.2572,27.285,27.2503,27.2503,158200.0
2009-11-02 15:30:00,39.23,39.32,39.21,39.29,195400.0,27.2572,27.3198,27.2433,27.2989,195400.0
2009-11-02 15:40:00,39.3,39.38,39.3,39.34,255000.0,27.3059,27.3614,27.3059,27.3336,255000.0
2009-11-02 15:50:00,39.35,39.38,39.32,39.32,397200.0,27.3406,27.3614,27.3198,27.3198,397200.0
2009-11-03 09:30:00,39.23,39.33,39.0,39.01,159000.0,27.2572,27.3267,27.0974,27.1044,159000.0
2009-11-03 09:40:00,39.04,39.08,38.96,38.98,165600.0,27.1252,27.153,27.0696,27.0835,165600.0
2009-11-03 09:50:00,38.98,39.02,38.95,39.0,101400.0,27.0835,27.1113,27.0627,27.0974,101400.0
2009-11-03 10:00:00,39.0,39.1,39.0,39.04,157400.0,27.0974,27.1669,27.0974,27.1252,157400.0
2009-11-03 10:10:00,39.04,39.15,39.02,39.13,128000.0,27.1252,27.2016,27.1113,27.1877,128000.0
2009-11-03 10:20:00,39.15,39.18,39.07,39.1,90600.0,27.2016,27.2225,27.1461,27.1669,90600.0
2009-11-03 10:30:00,39.09,39.18,39.04,39.05,72200.0,27.1599,27.2225,27.1252,27.1322,72200.0
2009-11-03 10:40:00,39.07,39.23,39.07,39.2,54800.0,27.1461,27.2572,27.1461,27.2364,54800.0
2009-11-03 10:50:00,39.21,39.21,39.05,39.06,68000.0,27.2433,27.2433,27.1322,27.1391,68000.0
2009-11-03 11:00:00,39.06,39.07,38.7,38.7,250800.0,27.1391,27.1461,26.889,26.889,250800.0
2009-11-03 11:10:00,38.7,38.82,38.67,38.71,184400.0,26.889,26.9723,26.8681,26.8959,184400.0
2009-11-03 11:20:00,38.71,38.77,38.7,38.76,138400.0,26.8959,26.9376,26.889,26.9307,138400.0
2009-11-03 11:30:00,38.74,38.8,38.71,38.73,119800.0,26.9168,26.9585,26.8959,26.9098,119800.0
2009-11-03 11:40:00,38.73,38.74,38.71,38.74,68200.0,26.9098,26.9168,26.8959,26.9168,68200.0
2009-11-03 11:50:00,38.74,38.78,38.72,38.75,52200.0,26.9168,26.9446,26.9029,26.9237,52200.0
2009-11-03 12:00:00,38.75,38.84,38.75,38.81,57200.0,26.9237,26.9862,26.9237,26.9654,57200.0
2009-11-03 12:10:00,38.81,38.81,38.73,38.73,70400.0,26.9654,26.9654,26.9098,26.9098,70400.0
2009-11-03 12:20:00,38.73,38.79,38.72,38.79,62000.0,26.9098,26.9515,26.9029,26.9515,62000.0
2009-11-03 12:30:00,38.79,38.98,38.79,38.95,87600.0,26.9515,27.0835,26.9515,27.0627,87600.0
2009-11-03 12:40:00,38.95,38.97,38.86,38.87,91800.0,27.0627,27.0766,27.0001,27.0071,91800.0
2009-11-03 12:50:00,38.87,38.9,38.85,38.85,91800.0,27.0071,27.0279,26.9932,26.9932,91800.0
2009-11-03 13:00:00,38.85,38.87,38.8,38.82,68400.0,26.9932,27.0071,26.9585,26.9723,68400.0
2009-11-03 13:10:00,38.83,38.83,38.74,38.77,105600.0,26.9793,26.9793,26.9168,26.9376,105600.0
2009-11-03 13:20:00,38.77,38.82,38.75,38.81,61400.0,26.9376,26.9723,26.9237,26.9654,61400.0
2009-11-03 13:30:00,38.8,38.85,38.79,38.83,169000.0,26.9585,26.9932,26.9515,26.9793,169000.0
2009-11-03 13:40:00,38.83,38.88,38.83,38.88,155600.0,26.9793,27.014,26.9793,27.014,155600.0
2009-11-03 13:50:00,38.9,38.96,38.88,38.91,79400.0,27.0279,27.0696,27.014,27.0349,79400.0
2009-11-03 14:00:00,38.91,39.01,38.91,38.99,93200.0,27.0349,27.1044,27.0349,27.0905,93200.0
2009-11-03 14:10:00,38.99,39.01,38.94,38.96,61400.0,27.0905,27.1044,27.0557,27.0696,61400.0
2009-11-03 14:20:00,38.96,38.97,38.9,38.93,69800.0,27.0696,27.0766,27.0279,27.0488,69800.0
2009-11-03 14:30:00,38.92,38.95,38.9,38.9,247400.0,27.0418,27.0627,27.0279,27.0279,247400.0
2009-11-03 14:40:00,38.91,38.95,38.87,38.88,185600.0,27.0349,27.0627,27.0071,27.014,185600.0
2009-11-03 14:50:00,38.88,38.88,38.73,38.8,363600.0,27.014,27.014,26.9098,26.9585,363600.0
2009-11-03 15:00:00,38.79,38.83,38.72,38.73,216000.0,26.9515,26.9793,26.9029,26.9098,216000.0
2009-11-03 15:10:00,38.74,38.74,38.63,38.63,217200.0,26.9168,26.9168,26.8403,26.8403,217200.0
2009-11-03 15:20:00,38.65,38.73,38.63,38.72,185800.0,26.8542,26.9098,26.8403,26.9029,185800.0
2009-11-03 15:30:00,38.72,38.75,38.67,38.73,418000.0,26.9029,26.9237,26.8681,26.9098,418000.0
2009-11-03 15:40:00,38.73,38.78,38.68,38.74,401000.0,26.9098,26.9446,26.8751,26.9168,401000.0
2009-11-03 15:50:00,38.75,38.79,38.71,38.77,560600.0,26.9237,26.9515,26.8959,26.9376,560600.0
2009-11-04 09:30:00,38.84,38.99,38.72,38.98,171600.0,26.9862,27.0905,26.9029,27.0835,171600.0
2009-11-04 09:40:00,38.98,39.04,38.93,39.02,94600.0,27.0835,27.1252,27.0488,27.1113,94600.0
2009-11-04 09:50:00,39.02,39.13,38.99,39.1,149200.0,27.1113,27.1877,27.0905,27.1669,149200.0
2009-11-04 10:00:00,39.1,39.27,39.07,39.23,176400.0,27.1669,27.285,27.1461,27.2572,176400.0
2009-11-04 10:10:00,39.23,39.27,39.15,39.15,142400.0,27.2572,27.285,27.2016,27.2016,142400.0
2009-11-04 10:20:00,39.16,39.18,39.1,39.11,93000.0,27.2086,27.2225,27.1669,27.1738,93000.0
2009-11-04 10:30:00,39.11,39.14,38.95,38.98,137400.0,27.1738,27.1947,27.0627,27.0835,137400.0
2009-11-04 10:40:00,38.98,39.0,38.94,38.97,164000.0,27.0835,27.0974,27.0557,27.0766,164000.0
2009-11-04 10:50:00,38.97,38.98,38.89,38.9,168800.0,27.0766,27.0835,27.021,27.0279,168800.0
2009-11-04 11:00:00,38.9,38.91,38.83,38.88,258400.0,27.0279,27.0349,26.9793,27.014,258400.0
2009-11-04 11:10:00,38.88,38.94,38.88,38.92,128200.0,27.014,27.0557,27.014,27.0418,128200.0
2009-11-04 11:20:00,38.93,39.02,38.92,38.99,111800.0,27.0488,27.1113,27.0418,27.0905,111800.0
2009-11-04 11:30:00,38.99,39.08,38.97,39.07,82800.0,27.0905,27.153,27.0766,27.1461,82800.0
2009-11-04 11:40:00,39.07,39.08,39.04,39.04,66600.0,27.1461,27.153,27.1252,27.1252,66600.0
2009-11-04 11:50:00,39.05,39.1,39.03,39.1,88000.0,27.1322,27.1669,27.1183,27.1669,88000.0
2009-11-04 12:00:00,39.1,39.11,39.06,39.09,94200.0,27.1669,27.1738,27.1391,27.1599,94200.0
2009-11-04 12:10:00,39.1,39.1,39.06,39.07,83600.0,27.1669,27.1669,27.1391,27.1461,83600.0
2009-11-04 12:20:00,39.08,39.13,39.07,39.13,93800.0,27.153,27.1877,27.1461,27.1877,93800.0
2009-11-04 12:30:00,39.12,39.14,39.08,39.12,107800.0,27.1808,27.1947,27.153,27.1808,107800.0
2009-11-04 12:40:00,39.12,39.17,39.1,39.13,100600.0,27.1808,27.2155,27.1669,27.1877,100600.0
2009-11-04 12:50:00,39.13,39.16,39.1,39.13,87200.0,27.1877,27.2086,27.1669,27.1877,87200.0
2009-11-04 13:00:00,39.15,39.19,39.15,39.18,125200.0,27.2016,27.2294,27.2016,27.2225,125200.0
2009-11-04 13:10:00,39.19,39.21,39.15,39.21,78000.0,27.2294,27.2433,27.2016,27.2433,78000.0
2009-11-04 13:20:00,39.21,39.24,39.18,39.24,91400.0,27.2433,27.2642,27.2225,27.2642,91400.0
2009-11-04 13:30:00,39.24,39.3,39.21,39.3,150000.0,27.2642,27.3059,27.2433,27.3059,150000.0
2009-11-04 13:40:00,39.29,39.32,39.27,39.31,91600.0,27.2989,27.3198,27.285,27.3128,91600.0
2009-11-04 13:50:00,39.3,39.37,39.3,39.37,108000.0,27.3059,27.3545,27.3059,27.3545,108000.0
2009-11-04 14:00:00,39.36,39.39,39.32,39.34,119200.0,27.3475,27.3684,27.3198,27.3336,119200.0
2009-11-04 14:10:00,39.34,39.49,39.25,39.27,151800.0,27.3336,27.4379,27.2711,27.285,151800.0
2009-11-04 14:20:00,39.27,39.46,39.24,39.28,189200.0,27.285,27.417,27.2642,27.292,189200.0
2009-11-04 14:30:00,39.27,39.41,39.25,39.36,163200.0,27.285,27.3823,27.2711,27.3475,163200.0
2009-11-04 14:40:00,39.37,39.49,39.35,39.46,185600.0,27.3545,27.4379,27.3406,27.417,185600.0
2009-11-04 14:50:00,39.46,39.51,39.45,39.49,166200.0,27.417,27.4518,27.4101,27.4379,166200.0
2009-11-04 15:00:00,39.49,39.5,39.41,39.44,129800.0,27.4379,27.4448,27.3823,27.4031,129800.0
2009-11-04 15:10:00,39.43,39.48,39.38,39.47,120800.0,27.3962,27.4309,27.3614,27.424,120800.0
2009-11-04 15:20:00,39.47,39.49,39.41,39.46,111600.0,27.424,27.4379,27.3823,27.417,111600.0
2009-11-04 15:30:00,39.47,39.47,39.3,39.34,218200.0,27.424,27.424,27.3059,27.3336,218200.0
2009-11-04 15:40:00,39.34,39.34,39.15,39.24,304600.0,27.3336,27.3336,27.2016,27.2642,304600.0
2009-11-04 15:50:00,39.24,39.25,39.12,39.17,341000.0,27.2642,27.2711,27.1808,27.2155,341000.0
2009-11-05 09:30:00,39.3,39.34,39.1,39.24,154400.0,27.3059,27.3336,27.1669,27.2642,154400.0
2009-11-05 09:40:00,39.23,39.5,39.23,39.5,91600.0,27.2572,27.4448,27.2572,27.4448,91600.0
2009-11-05 09:50:00,39.5,39.62,39.49,39.57,118800.0,27.4448,27.5282,27.4379,27.4935,118800.0
2009-11-05 10:00:00,39.57,39.66,39.57,39.66,77800.0,27.4935,27.556,27.4935,27.556,77800.0
2009-11-05 10:10:00,39.65,39.73,39.65,39.69,58200.0,27.549,27.6046,27.549,27.5768,58200.0
2009-11-05 10:20:00,39.69,39.72,39.6,39.61,108000.0,27.5768,27.5977,27.5143,27.5212,108000.0
2009-11-05 10:30:00,39.62,39.67,39.52,39.6,113600.0,27.5282,27.5629,27.4587,27.5143,113600.0
2009-11-05 10:40:00,39.61,39.62,39.51,39.55,169000.0,27.5212,27.5282,27.4518,27.4796,169000.0
2009-11-05 10:50:00,39.54,39.67,39.54,39.63,110600.0,27.4726,27.5629,27.4726,27.5351,110600.0
2009-11-05 11:00:00,39.63,39.72,39.59,39.72,73800.0,27.5351,27.5977,27.5073,27.5977,73800.0
2009-11-05 11:10:00,39.72,39.76,39.7,39.7,89000.0,27.5977,27.6255,27.5838,27.5838,89000.0
2009-11-05 11:20:00,39.7,39.78,39.69,39.77,69800.0,27.5838,27.6394,27.5768,27.6324,69800.0
2009-11-05 11:30:00,39.77,39.77,39.7,39.76,109000.0,27.6324,27.6324,27.5838,27.6255,109000.0
2009-11-05 11:40:00,39.75,39.81,39.73,39.76,57800.0,27.6185,27.6602,27.6046,27.6255,57800.0
2009-11-05 11:50:00,39.76,39.78,39.68,39.71,57200.0,27.6255,27.6394,27.5699,27.5907,57200.0
2009-11-05 12:00:00,39.72,39.75,39.68,39.7,83800.0,27.5977,27.6185,27.5699,27.5838,83800.0
2009-11-05 12:10:00,39.7,39.75,39.68,39.74,50400.0,27.5838,27.6185,27.5699,27.6116,50400.0
2009-11-05 12:20:00,39.74,39.74,39.65,39.7,34200.0,27.6116,27.6116,27.549,27.5838,34200.0
2009-11-05 12:30:00,39.7,39.74,39.69,39.7,82000.0,27.5838,27.6116,27.5768,27.5838,82000.0
2009-11-05 12:40:00,39.7,39.71,39.68,39.69,154200.0,27.5838,27.5907,27.5699,27.5768,154200.0
2009-11-05 12:50:00,39.69,39.72,39.67,39.71,35400.0,27.5768,27.5977,27.5629,27.5907,35400.0
2009-11-05 13:00:00,39.71,39.74,39.67,39.67,154000.0,27.5907,27.6116,27.5629,27.5629,154000.0
2009-11-05 13:10:00,39.67,39.69,39.65,39.66,56600.0,27.5629,27.5768,27.549,27.556,56600.0
2009-11-05 13:20:00,39.66,39.67,39.6,39.62,36000.0,27.556,27.5629,27.5143,27.5282,36000.0
2009-11-05 13:30:00,39.63,39.68,39.62,39.67,79000.0,27.5351,27.5699,27.5282,27.5629,79000.0
2009-11-05 13:40:00,39.68,39.76,39.65,39.75,71200.0,27.5699,27.6255,27.549,27.6185,71200.0
2009-11-05 13:50:00,39.76,39.76,39.7,39.72,35800.0,27.6255,27.6255,27.5838,27.5977,35800.0
2009-11-05 14:00:00,39.72,39.76,39.7,39.73,81600.0,27.5977,27.6255,27.5838,27.6046,81600.0
2009-11-05 14:10:00,39.73,39.76,39.7,39.73,42400.0,27.6046,27.6255,27.5838,27.6046,42400.0
2009-11-05 14:20:00,39.73,39.73,39.64,39.67,116600.0,27.6046,27.6046,27.5421,27.5629,116600.0
2009-11-05 14:30:00,39.67,39.68,39.63,39.63,70000.0,27.5629,27.5699,27.5351,27.5351,70000.0
2009-11-05 14:40:00,39.65,39.66,39.6,39.65,121000.0,27.549,27.556,27.5143,27.549,121000.0
2009-11-05 14:50:00,39.67,39.76,39.66,39.75,58800.0,27.5629,27.6255,27.556,27.6185,58800.0
2009-11-05 15:00:00,39.75,39.77,39.68,39.69,73800.0,27.6185,27.6324,27.5699,27.5768,73800.0
2009-11-05 15:10:00,39.68,39.83,39.68,39.83,134800.0,27.5699,27.6741,27.5699,27.6741,134800.0
2009-11-05 15:20:00,39.82,39.82,39.75,39.82,72200.0,27.6672,27.6672,27.6185,27.6672,72200.0
2009-11-05 15:30:00,39.82,39.82,39.75,39.82,108200.0,27.6672,27.6672,27.6185,27.6672,108200.0
2009-11-05 15:40:00,39.81,39.83,39.73,39.74,201600.0,27.6602,27.6741,27.6046,27.6116,201600.0
2009-11-05 15:50:00,39.74,39.83,39.74,39.81,417600.0,27.6116,27.6741,27.6116,27.6602,417600.0
2009-11-06 09:30:00,39.64,39.7,39.58,39.63,152400.0,27.5421,27.5838,27.5004,27.5351,152400.0
2009-11-06 09:40:00,39.63,39.73,39.55,39.63,184400.0,27.5351,27.6046,27.4796,27.5351,184400.0
2009-11-06 09:50:00,39.63,39.97,39.63,39.91,139800.0,27.5351,27.7714,27.5351,27.7297,139800.0
2009-11-06 10:00:00,39.93,39.99,39.88,39.96,91400.0,27.7436,27.7853,27.7088,27.7644,91400.0
2009-11-06 10:10:00,39.96,39.99,39.88,39.96,152000.0,27.7644,27.7853,27.7088,27.7644,152000.0
2009-11-06 10:20:00,39.95,39.98,39.92,39.93,127800.0,27.7575,27.7783,27.7366,27.7436,127800.0
2009-11-06 10:30:00,39.93,39.95,39.74,39.74,279000.0,27.7436,27.7575,27.6116,27.6116,279000.0
2009-11-06 10:40:00,39.74,39.76,39.67,39.69,158000.0,27.6116,27.6255,27.5629,27.5768,158000.0
2009-11-06 10:50:00,39.69,39.78,39.67,39.78,100800.0,27.5768,27.6394,27.5629,27.6394,100800.0
2009-11-06 11:00:00,39.77,39.84,39.76,39.82,81400.0,27.6324,27.6811,27.6255,27.6672,81400.0
2009-11-06 11:10:00,39.82,39.87,39.71,39.87,63000.0,27.6672,27.7019,27.5907,27.7019,63000.0
2009-11-06 11:20:00,39.86,39.92,39.84,39.92,71600.0,27.6949,27.7366,27.6811,27.7366,71600.0
2009-11-06 11:30:00,39.92,40.0,39.9,39.99,91800.0,27.7366,27.7922,27.7227,27.7853,91800.0
2009-11-06 11:40:00,39.99,40.02,39.98,39.99,85800.0,27.7853,27.8061,27.7783,27.7853,85800.0
2009-11-06 11:50:00,39.98,39.99,39.92,39.98,75800.0,27.7783,27.7853,27.7366,27.7783,75800.0
2009-11-06 12:00:00,39.98,40.02,39.93,39.93,69200.0,27.7783,27.8061,27.7436,27.7436,69200.0
2009-11-06 12:10:00,39.93,40.04,39.93,40.04,97600.0,27.7436,27.82,27.7436,27.82,97600.0
2009-11-06 12:20:00,40.05,40.09,40.03,40.07,108000.0,27.827,27.8548,27.8131,27.8409,108000.0
2009-11-06 12:30:00,40.07,40.15,40.06,40.14,109200.0,27.8409,27.8964,27.8339,27.8895,109200.0
2009-11-06 12:40:00,40.15,40.15,40.07,40.08,44000.0,27.8964,27.8964,27.8409,27.8478,44000.0
2009-11-06 12:50:00,40.09,40.09,40.03,40.05,156800.0,27.8548,27.8548,27.8131,27.827,156800.0
2009-11-06 13:00:00,40.06,40.07,39.99,40.04,136600.0,27.8339,27.8409,27.7853,27.82,136600.0
2009-11-06 13:10:00,40.04,40.06,40.0,40.05,105400.0,27.82,27.8339,27.7922,27.827,105400.0
2009-11-06 13:20:00,40.05,40.09,39.99,40.02,67600.0,27.827,27.8548,27.7853,27.8061,67600.0
2009-11-06 13:30:00,40.02,40.06,39.99,40.01,94400.0,27.8061,27.8339,27.7853,27.7992,94400.0
2009-11-06 13:40:00,40.0,40.01,39.94,39.96,49400.0,27.7922,27.7992,27.7505,27.7644,49400.0
2009-11-06 13:50:00,39.95,40.01,39.95,39.99,44600.0,27.7575,27.7992,27.7575,27.7853,44600.0
2009-11-06 14:00:00,39.99,40.04,39.97,39.99,76800.0,27.7853,27.82,27.7714,27.7853,76800.0
2009-11-06 14:10:00,39.99,40.02,39.98,40.01,43200.0,27.7853,27.8061,27.7783,27.7992,43200.0
2009-11-06 14:20:00,40.01,40.05,40.01,40.01,86800.0,27.7992,27.827,27.7992,27.7992,86800.0
2009-11-06 14:30:00,40.01,40.01,40.0,40.01,91400.0,27.7992,27.7992,27.7922,27.7992,91400.0
2009-11-06 14:40:00,40.0,40.06,40.0,40.06,159600.0,27.7922,27.8339,27.7922,27.8339,159600.0
2009-11-06 14:50:00,40.05,40.08,40.01,40.01,112800.0,27.827,27.8478,27.7992,27.7992,112800.0
2009-11-06 15:00:00,40.02,40.02,39.95,40.0,131600.0,27.8061,27.8061,27.7575,27.7922,131600.0
2009-11-06 15:10:00,39.99,40.02,39.92,39.94,106400.0,27.7853,27.8061,27.7366,27.7505,106400.0
2009-11-06 15:20:00,39.94,39.95,39.9,39.93,124000.0,27.7505,27.7575,27.7227,27.7436,124000.0
2009-11-06 15:30:00,39.95,39.96,39.9,39.95,163000.0,27.7575,27.7644,27.7227,27.7575,163000.0
2009-11-06 15:40:00,39.95,39.95,39.95,39.95,0.0,27.7575,27.7575,27.7575,27.7575,0.0
2009-11-06 15:50:00,39.95,39.95,39.95,39.95,0.0,27.7575,27.7575,27.7575,27.7575,0.0
2009-11-09 09:30:00,39.94,40.02,39.58,39.9,384600.0,27.7505,27.8061,27.5004,27.7227,384600.0
2009-11-09 09:40:00,39.91,40.0,39.79,39.8,162200.0,27.7297,27.7922,27.6463,27.6533,162200.0
2009-11-09 09:50:00,39.8,39.94,39.79,39.81,195800.0,27.6533,27.7505,27.6463,27.6602,195800.0
2009-11-09 10:00:00,39.81,39.95,39.8,39.95,159400.0,27.6602,27.7575,27.6533,27.7575,159400.0
2009-11-09 10:10:00,39.94,40.05,39.94,40.02,114200.0,27.7505,27.827,27.7505,27.8061,114200.0
2009-11-09 10:20:00,40.03,40.04,39.94,39.95,154800.0,27.8131,27.82,27.7505,27.7575,154800.0
2009-11-09 10:30:00,39.93,40.04,39.92,40.03,116400.0,27.7436,27.82,27.7366,27.8131,116400.0
2009-11-09 10:40:00,40.02,40.04,39.95,39.99,160800.0,27.8061,27.82,27.7575,27.7853,160800.0
2009-11-09 10:50:00,39.98,40.04,39.96,40.0,109600.0,27.7783,27.82,27.7644,27.7922,109600.0
2009-11-09 11:00:00,40.0,40.01,39.95,40.01,122600.0,27.7922,27.7992,27.7575,27.7992,122600.0
2009-11-09 11:10:00,40.01,40.15,40.01,40.1,114800.0,27.7992,27.8964,27.7992,27.8617,114800.0
2009-11-09 11:20:00,40.1,40.15,40.07,40.12,76400.0,27.8617,27.8964,27.8409,27.8756,76400.0
2009-11-09 11:30:00,40.12,40.14,40.1,40.12,89200.0,27.8756,27.8895,27.8617,27.8756,89200.0
2009-11-09 11:40:00,40.12,40.14,40.11,40.13,76800.0,27.8756,27.8895,27.8686,27.8825,76800.0
2009-11-09 11:50:00,40.13,40.13,40.07,40.08,44800.0,27.8825,27.8825,27.8409,27.8478,44800.0
2009-11-09 12:00:00,40.08,40.13,40.08,40.12,49000.0,27.8478,27.8825,27.8478,27.8756,49000.0
2009-11-09 12:10:00,40.12,40.15,40.12,40.14,114600.0,27.8756,27.8964,27.8756,27.8895,114600.0
2009-11-09 12:20:00,40.15,40.18,40.12,40.15,71600.0,27.8964,27.9173,27.8756,27.8964,71600.0
2009-11-09 12:30:00,40.14,40.16,40.11,40.14,45400.0,27.8895,27.9034,27.8686,27.8895,45400.0
2009-11-09 12:40:00,40.15,40.24,40.13,40.22,90400.0,27.8964,27.959,27.8825,27.9451,90400.0
2009-11-09 12:50:00,40.22,40.24,40.2,40.22,62400.0,27.9451,27.959,27.9312,27.9451,62400.0
2009-11-09 13:00:00,40.22,40.22,40.18,40.21,216600.0,27.9451,27.9451,27.9173,27.9381,216600.0
2009-11-09 13:10:00,40.2,40.23,40.18,40.21,219800.0,27.9312,27.952,27.9173,27.9381,219800.0
2009-11-09 13:20:00,40.2,40.23,40.18,40.21,161400.0,27.9312,27.952,27.9173,27.9381,161400.0
2009-11-09 13:30:00,40.21,40.22,40.19,40.21,145200.0,27.9381,27.9451,27.9242,27.9381,145200.0
2009-11-09 13:40:00,40.22,40.23,40.19,40.2,189000.0,27.9451,27.952,27.9242,27.9312,189000.0
2009-11-09 13:50:00,40.2,40.21,40.15,40.19,173800.0,27.9312,27.9381,27.8964,27.9242,173800.0
2009-11-09 14:00:00,40.21,40.21,40.18,40.2,98200.0,27.9381,27.9381,27.9173,27.9312,98200.0
2009-11-09 14:10:00,40.2,40.2,40.18,40.19,86200.0,27.9312,27.9312,27.9173,27.9242,86200.0
2009-11-09 14:20:00,40.19,40.23,40.18,40.23,149800.0,27.9242,27.952,27.9173,27.952,149800.0
2009-11-09 14:30:00,40.23,40.27,40.2,40.27,137400.0,27.952,27.9798,27.9312,27.9798,137400.0
2009-11-09 14:40:00,40.27,40.38,40.27,40.38,87800.0,27.9798,28.0562,27.9798,28.0562,87800.0
2009-11-09 14:50:00,40.38,40.4,40.37,40.39,102200.0,28.0562,28.0701,28.0493,28.0632,102200.0
2009-11-09 15:00:00,40.4,40.44,40.39,40.41,123400.0,28.0701,28.0979,28.0632,28.0771,123400.0
2009-11-09 15:10:00,40.41,40.44,40.41,40.43,103400.0,28.0771,28.0979,28.0771,28.091,103400.0
2009-11-09 15:20:00,40.43,40.49,40.41,40.48,149200.0,28.091,28.1327,28.0771,28.1257,149200.0
2009-11-09 15:30:00,40.49,40.53,40.46,40.52,306600.0,28.1327,28.1605,28.1118,28.1535,306600.0
2009-11-09 15:40:00,40.52,40.59,40.52,40.54,401600.0,28.1535,28.2022,28.1535,28.1674,401600.0
2009-11-09 15:50:00,40.55,40.66,40.53,40.65,516000.0,28.1744,28.2508,28.1605,28.2438,516000.0
2009-11-10 09:30:00,40.59,40.73,40.42,40.72,178200.0,28.2022,28.2994,28.084,28.2925,178200.0
2009-11-10 09:40:00,40.72,40.9,40.72,40.87,213400.0,28.2925,28.4175,28.2925,28.3967,213400.0
2009-11-10 09:50:00,40.86,40.86,40.71,40.74,121600.0,28.3898,28.3898,28.2855,28.3064,121600.0
2009-11-10 10:00:00,40.74,40.85,40.71,40.83,185600.0,28.3064,28.3828,28.2855,28.3689,185600.0
2009-11-10 10:10:00,40.83,40.84,40.75,40.83,115200.0,28.3689,28.3759,28.3133,28.3689,115200.0
2009-11-10 10:20:00,40.84,40.93,40.83,40.91,139600.0,28.3759,28.4384,28.3689,28.4245,139600.0
2009-11-10 10:30:00,40.9,40.99,40.87,40.98,110000.0,28.4175,28.4801,28.3967,28.4731,110000.0
2009-11-10 10:40:00,40.99,41.02,40.94,40.98,169200.0,28.4801,28.5009,28.4453,28.4731,169200.0
2009-11-10 10:50:00,40.98,40.99,40.88,40.89,131800.0,28.4731,28.4801,28.4036,28.4106,131800.0
2009-11-10 11:00:00,40.88,40.96,40.87,40.95,123800.0,28.4036,28.4592,28.3967,28.4523,123800.0
2009-11-10 11:10:00,40.95,41.0,40.85,40.85,341200.0,28.4523,28.487,28.3828,28.3828,341200.0
2009-11-10 11:20:00,40.85,40.89,40.77,40.79,117200.0,28.3828,28.4106,28.3272,28.3411,117200.0
2009-11-10 11:30:00,40.8,40.9,40.76,40.87,135800.0,28.3481,28.4175,28.3203,28.3967,135800.0
2009-11-10 11:40:00,40.88,40.89,40.84,40.87,99400.0,28.4036,28.4106,28.3759,28.3967,99400.0
2009-11-10 11:50:00,40.87,40.87,40.79,40.81,98400.0,28.3967,28.3967,28.3411,28.355,98400.0
2009-11-10 12:00:00,40.81,40.89,40.79,40.88,83400.0,28.355,28.4106,28.3411,28.4036,83400.0
2009-11-10 12:10:00,40.88,40.89,40.82,40.85,123800.0,28.4036,28.4106,28.362,28.3828,123800.0
2009-11-10 12:20:00,40.85,40.87,40.82,40.85,34400.0,28.3828,28.3967,28.362,28.3828,34400.0
2009-11-10 12:30:00,40.84,40.9,40.83,40.88,73800.0,28.3759,28.4175,28.3689,28.4036,73800.0
2009-11-10 12:40:00,40.88,40.88,40.82,40.83,51200.0,28.4036,28.4036,28.362,28.3689,51200.0
2009-11-10 12:50:00,40.82,40.85,40.8,40.8,66600.0,28.362,28.3828,28.3481,28.3481,66600.0
2009-11-10 13:00:00,40.8,40.81,40.71,40.73,148200.0,28.3481,28.355,28.2855,28.2994,148200.0
2009-11-10 13:10:00,40.71,40.72,40.63,40.7,190000.0,28.2855,28.2925,28.2299,28.2786,190000.0
2009-11-10 13:20:00,40.7,40.72,40.68,40.69,36200.0,28.2786,28.2925,28.2647,28.2716,36200.0
2009-11-10 13:30:00,40.69,40.77,40.67,40.77,48800.0,28.2716,28.3272,28.2577,28.3272,48800.0
2009-11-10 13:40:00,40.77,40.83,40.75,40.81,91400.0,28.3272,28.3689,28.3133,28.355,91400.0
2009-11-10 13:50:00,40.83,40.84,40.8,40.84,58200.0,28.3689,28.3759,28.3481,28.3759,58200.0
2009-11-10 14:00:00,40.83,40.84,40.79,40.84,58400.0,28.3689,28.3759,28.3411,28.3759,58400.0
2009-11-10 14:10:00,40.83,40.85,40.77,40.78,39000.0,28.3689,28.3828,28.3272,28.3342,39000.0
2009-11-10 14:20:00,40.77,40.8,40.74,40.77,63600.0,28.3272,28.3481,28.3064,28.3272,63600.0
2009-11-10 14:30:00,40.76,40.82,40.74,40.79,64800.0,28.3203,28.362,28.3064,28.3411,64800.0
2009-11-10 14:40:00,40.8,40.8,40.74,40.77,67800.0,28.3481,28.3481,28.3064,28.3272,67800.0
2009-11-10 14:50:00,40.76,40.77,40.73,40.74,89800.0,28.3203,28.3272,28.2994,28.3064,89800.0
2009-11-10 15:00:00,40.74,40.78,40.71,40.77,87000.0,28.3064,28.3342,28.2855,28.3272,87000.0
2009-11-10 15:10:00,40.77,40.83,40.74,40.79,155800.0,28.3272,28.3689,28.3064,28.3411,155800.0
2009-11-10 15:20:00,40.79,40.82,40.74,40.79,113800.0,28.3411,28.362,28.3064,28.3411,113800.0
2009-11-10 15:30:00,40.8,40.8,40.74,40.76,149800.0,28.3481,28.3481,28.3064,28.3203,149800.0
2009-11-10 15:40:00,40.75,40.79,40.7,40.74,177000.0,28.3133,28.3411,28.2786,28.3064,177000.0
2009-11-10 15:50:00,40.74,40.75,40.68,40.73,311800.0,28.3064,28.3133,28.2647,28.2994,311800.0
2009-11-11 09:30:00,40.92,41.04,40.77,40.8,200000.0,28.4314,28.5148,28.3272,28.3481,200000.0
2009-11-11 09:40:00,40.8,40.86,40.63,40.71,143600.0,28.3481,28.3898,28.2299,28.2855,143600.0
2009-11-11 09:50:00,40.71,40.82,40.71,40.74,122800.0,28.2855,28.362,28.2855,28.3064,122800.0
2009-11-11 10:00:00,40.76,40.9,40.76,40.84,91800.0,28.3203,28.4175,28.3203,28.3759,91800.0
2009-11-11 10:10:00,40.85,40.93,40.8,40.92,98600.0,28.3828,28.4384,28.3481,28.4314,98600.0
2009-11-11 10:20:00,40.92,40.95,40.88,40.92,92800.0,28.4314,28.4523,28.4036,28.4314,92800.0
2009-11-11 10:30:00,40.93,40.97,40.85,40.97,61200.0,28.4384,28.4662,28.3828,28.4662,61200.0
2009-11-11 10:40:00,40.97,40.99,40.77,40.77,123400.0,28.4662,28.4801,28.3272,28.3272,123400.0
2009-11-11 10:50:00,40.77,40.77,40.65,40.77,111400.0,28.3272,28.3272,28.2438,28.3272,111400.0
2009-11-11 11:00:00,40.77,40.83,40.74,40.77,109000.0,28.3272,28.3689,28.3064,28.3272,109000.0
2009-11-11 11:10:00,40.77,40.88,40.77,40.87,76600.0,28.3272,28.4036,28.3272,28.3967,76600.0
2009-11-11 11:20:00,40.88,40.92,40.85,40.88,81600.0,28.4036,28.4314,28.3828,28.4036,81600.0
2009-11-11 11:30:00,40.87,40.88,40.83,40.87,50000.0,28.3967,28.4036,28.3689,28.3967,50000.0
2009-11-11 11:40:00,40.85,40.9,40.85,40.85,91200.0,28.3828,28.4175,28.3828,28.3828,91200.0
2009-11-11 11:50:00,40.85,40.85,40.76,40.77,138800.0,28.3828,28.3828,28.3203,28.3272,138800.0
2009-11-11 12:00:00,40.77,40.84,40.75,40.82,89400.0,28.3272,28.3759,28.3133,28.362,89400.0
2009-11-11 12:10:00,40.82,40.89,40.82,40.87,70400.0,28.362,28.4106,28.362,28.3967,70400.0
2009-11-11 12:20:00,40.87,40.92,40.85,40.92,31200.0,28.3967,28.4314,28.3828,28.4314,31200.0
2009-11-11 12:30:00,40.92,40.96,40.92,40.96,81200.0,28.4314,28.4592,28.4314,28.4592,81200.0
2009-11-11 12:40:00,40.96,40.97,40.9,40.91,154000.0,28.4592,28.4662,28.4175,28.4245,154000.0
2009-11-11 12:50:00,40.91,40.96,40.91,40.94,38000.0,28.4245,28.4592,28.4245,28.4453,38000.0
2009-11-11 13:00:00,40.93,40.95,40.93,40.93,37400.0,28.4384,28.4523,28.4384,28.4384,37400.0
2009-11-11 13:10:00,40.94,40.94,40.9,40.92,145600.0,28.4453,28.4453,28.4175,28.4314,145600.0
2009-11-11 13:20:00,40.92,40.96,40.91,40.92,60400.0,28.4314,28.4592,28.4245,28.4314,60400.0
2009-11-11 13:30:00,40.93,40.94,40.9,40.91,130000.0,28.4384,28.4453,28.4175,28.4245,130000.0
2009-11-11 13:40:00,40.9,40.91,40.83,40.84,114000.0,28.4175,28.4245,28.3689,28.3759,114000.0
2009-11-11 13:50:00,40.85,40.88,40.82,40.83,74800.0,28.3828,28.4036,28.362,28.3689,74800.0
2009-11-11 14:00:00,40.83,40.88,40.83,40.87,41400.0,28.3689,28.4036,28.3689,28.3967,41400.0
2009-11-11 14:10:00,40.87,40.93,40.87,40.9,235600.0,28.3967,28.4384,28.3967,28.4175,235600.0
2009-11-11 14:20:00,40.9,40.9,40.83,40.87,89800.0,28.4175,28.4175,28.3689,28.3967,89800.0
2009-11-11 14:30:00,40.87,40.88,40.83,40.83,143000.0,28.3967,28.4036,28.3689,28.3689,143000.0
2009-11-11 14:40:00,40.83,40.87,40.81,40.86,79400.0,28.3689,28.3967,28.355,28.3898,79400.0
2009-11-11 14:50:00,40.87,40.89,40.84,40.85,68400.0,28.3967,28.4106,28.3759,28.3828,68400.0
2009-11-11 15:00:00,40.84,40.88,40.83,40.86,63000.0,28.3759,28.4036,28.3689,28.3898,63000.0
2009-11-11 15:10:00,40.86,40.88,40.8,40.87,83200.0,28.3898,28.4036,28.3481,28.3967,83200.0
2009-11-11 15:20:00,40.87,40.89,40.85,40.87,76400.0,28.3967,28.4106,28.3828,28.3967,76400.0
2009-11-11 15:30:00,40.87,40.91,40.85,40.87,109000.0,28.3967,28.4245,28.3828,28.3967,109000.0
2009-11-11 15:40:00,40.87,40.88,40.81,40.88,175000.0,28.3967,28.4036,28.355,28.4036,175000.0
2009-11-11 15:50:00,40.88,40.91,40.85,40.88,246000.0,28.4036,28.4245,28.3828,28.4036,246000.0
2009-11-12 09:30:00,40.8,40.92,40.77,40.84,96600.0,28.3481,28.4314,28.3272,28.3759,96600.0
2009-11-12 09:40:00,40.82,40.88,40.81,40.84,88000.0,28.362,28.4036,28.355,28.3759,88000.0
2009-11-12 09:50:00,40.85,40.98,40.81,40.96,127800.0,28.3828,28.4731,28.355,28.4592,127800.0
2009-11-12 10:00:00,40.96,40.97,40.88,40.94,121600.0,28.4592,28.4662,28.4036,28.4453,121600.0
2009-11-12 10:10:00,40.94,40.94,40.82,40.85,97800.0,28.4453,28.4453,28.362,28.3828,97800.0
2009-11-12 10:20:00,40.85,40.9,40.82,40.9,91000.0,28.3828,28.4175,28.362,28.4175,91000.0
2009-11-12 10:30:00,40.9,40.93,40.86,40.88,65800.0,28.4175,28.4384,28.3898,28.4036,65800.0
2009-11-12 10:40:00,40.89,40.91,40.79,40.79,140800.0,28.4106,28.4245,28.3411,28.3411,140800.0
2009-11-12 10:50:00,40.79,40.85,40.68,40.75,155400.0,28.3411,28.3828,28.2647,28.3133,155400.0
2009-11-12 11:00:00,40.74,40.84,40.71,40.82,133600.0,28.3064,28.3759,28.2855,28.362,133600.0
2009-11-12 11:10:00,40.83,40.85,40.76,40.82,174200.0,28.3689,28.3828,28.3203,28.362,174200.0
2009-11-12 11:20:00,40.82,40.82,40.69,40.72,190200.0,28.362,28.362,28.2716,28.2925,190200.0
2009-11-12 11:30:00,40.72,40.73,40.63,40.66,88400.0,28.2925,28.2994,28.2299,28.2508,88400.0
2009-11-12 11:40:00,40.66,40.67,40.57,40.63,102200.0,28.2508,28.2577,28.1883,28.2299,102200.0
2009-11-12 11:50:00,40.61,40.65,40.57,40.64,41000.0,28.2161,28.2438,28.1883,28.2369,41000.0
2009-11-12 12:00:00,40.65,40.65,40.58,40.63,37000.0,28.2438,28.2438,28.1952,28.2299,37000.0
2009-11-12 12:10:00,40.63,40.68,40.63,40.67,34400.0,28.2299,28.2647,28.2299,28.2577,34400.0
2009-11-12 12:20:00,40.66,40.68,40.63,40.64,83200.0,28.2508,28.2647,28.2299,28.2369,83200.0
2009-11-12 12:30:00,40.63,40.71,40.58,40.69,53200.0,28.2299,28.2855,28.1952,28.2716,53200.0
2009-11-12 12:40:00,40.69,40.74,40.69,40.72,171800.0,28.2716,28.3064,28.2716,28.2925,171800.0
2009-11-12 12:50:00,40.72,40.77,40.72,40.72,72000.0,28.2925,28.3272,28.2925,28.2925,72000.0
2009-11-12 13:00:00,40.71,40.72,40.57,40.6,128000.0,28.2855,28.2925,28.1883,28.2091,128000.0
2009-11-12 13:10:00,40.6,40.66,40.59,40.63,64400.0,28.2091,28.2508,28.2022,28.2299,64400.0
2009-11-12 13:20:00,40.63,40.63,40.58,40.58,65200.0,28.2299,28.2299,28.1952,28.1952,65200.0
2009-11-12 13:30:00,40.58,40.58,40.52,40.52,79600.0,28.1952,28.1952,28.1535,28.1535,79600.0
2009-11-12 13:40:00,40.52,40.52,40.47,40.5,138400.0,28.1535,28.1535,28.1188,28.1396,138400.0
2009-11-12 13:50:00,40.51,40.52,40.47,40.49,72200.0,28.1466,28.1535,28.1188,28.1327,72200.0
2009-11-12 14:00:00,40.5,40.52,40.4,40.42,291200.0,28.1396,28.1535,28.0701,28.084,291200.0
2009-11-12 14:10:00,40.41,40.44,40.38,40.43,257600.0,28.0771,28.0979,28.0562,28.091,257600.0
2009-11-12 14:20:00,40.41,40.52,40.39,40.42,158600.0,28.0771,28.1535,28.0632,28.084,158600.0
2009-11-12 14:30:00,40.43,40.46,40.3,40.33,561800.0,28.091,28.1118,28.0007,28.0215,561800.0
2009-11-12 14:40:00,40.33,40.36,40.29,40.32,149200.0,28.0215,28.0423,27.9937,28.0146,149200.0
2009-11-12 14:50:00,40.31,40.33,40.27,40.29,148400.0,28.0076,28.0215,27.9798,27.9937,148400.0
2009-11-12 15:00:00,40.3,40.31,40.19,40.21,246400.0,28.0007,28.0076,27.9242,27.9381,246400.0
2009-11-12 15:10:00,40.21,40.29,40.18,40.27,179400.0,27.9381,27.9937,27.9173,27.9798,179400.0
2009-11-12 15:20:00,40.26,40.27,40.23,40.24,199200.0,27.9729,27.9798,27.952,27.959,199200.0
2009-11-12 15:30:00,40.24,40.26,40.19,40.19,198400.0,27.959,27.9729,27.9242,27.9242,198400.0
2009-11-12 15:40:00,40.2,40.27,40.18,40.25,439000.0,27.9312,27.9798,27.9173,27.9659,439000.0
2009-11-12 15:50:00,40.26,40.31,40.22,40.27,533400.0,27.9729,28.0076,27.9451,27.9798,533400.0
2009-11-13 09:30:00,40.5,40.73,40.35,40.72,533400.0,28.1396,28.2994,28.0354,28.2925,533400.0
2009-11-13 09:40:00,40.72,40.74,40.53,40.58,294200.0,28.2925,28.3064,28.1605,28.1952,294200.0
2009-11-13 09:50:00,40.58,40.65,40.47,40.49,223400.0,28.1952,28.2438,28.1188,28.1327,223400.0
2009-11-13 10:00:00,40.49,40.52,40.4,40.47,165000.0,28.1327,28.1535,28.0701,28.1188,165000.0
2009-11-13 10:10:00,40.47,40.52,40.44,40.49,73600.0,28.1188,28.1535,28.0979,28.1327,73600.0
2009-11-13 10:20:00,40.49,40.55,40.45,40.46,135800.0,28.1327,28.1744,28.1049,28.1118,135800.0
2009-11-13 10:30:00,40.48,40.5,40.42,40.45,77800.0,28.1257,28.1396,28.084,28.1049,77800.0
2009-11-13 10:40:00,40.47,40.55,40.45,40.49,327600.0,28.1188,28.1744,28.1049,28.1327,327600.0
2009-11-13 10:50:00,40.51,40.59,40.49,40.55,259200.0,28.1466,28.2022,28.1327,28.1744,259200.0
2009-11-13 11:00:00,40.55,40.66,40.54,40.66,141400.0,28.1744,28.2508,28.1674,28.2508,141400.0
2009-11-13 11:10:00,40.66,40.66,40.46,40.47,171800.0,28.2508,28.2508,28.1118,28.1188,171800.0
2009-11-13 11:20:00,40.49,40.58,40.48,40.53,72200.0,28.1327,28.1952,28.1257,28.1605,72200.0
2009-11-13 11:30:00,40.53,40.55,40.49,40.53,93800.0,28.1605,28.1744,28.1327,28.1605,93800.0
2009-11-13 11:40:00,40.53,40.54,40.47,40.54,78000.0,28.1605,28.1674,28.1188,28.1674,78000.0
2009-11-13 11:50:00,40.54,40.57,40.52,40.55,51400.0,28.1674,28.1883,28.1535,28.1744,51400.0
2009-11-13 12:00:00,40.55,40.61,40.55,40.56,103800.0,28.1744,28.2161,28.1744,28.1813,103800.0
2009-11-13 12:10:00,40.56,40.6,40.49,40.58,36000.0,28.1813,28.2091,28.1327,28.1952,36000.0
2009-11-13 12:20:00,40.59,40.63,40.56,40.57,92800.0,28.2022,28.2299,28.1813,28.1883,92800.0
2009-11-13 12:30:00,40.57,40.6,40.55,40.58,39400.0,28.1883,28.2091,28.1744,28.1952,39400.0
2009-11-13 12:40:00,40.58,40.63,40.58,40.61,75600.0,28.1952,28.2299,28.1952,28.2161,75600.0
2009-11-13 12:50:00,40.6,40.63,40.56,40.63,44400.0,28.2091,28.2299,28.1813,28.2299,44400.0
2009-11-13 13:00:00,40.63,40.68,40.62,40.65,38800.0,28.2299,28.2647,28.223,28.2438,38800.0
2009-11-13 13:10:00,40.64,40.68,40.59,40.68,125200.0,28.2369,28.2647,28.2022,28.2647,125200.0
2009-11-13 13:20:00,40.68,40.75,40.67,40.75,131800.0,28.2647,28.3133,28.2577,28.3133,131800.0
2009-11-13 13:30:00,40.75,40.82,40.74,40.81,104400.0,28.3133,28.362,28.3064,28.355,104400.0
2009-11-13 13:40:00,40.81,40.83,40.79,40.82,82400.0,28.355,28.3689,28.3411,28.362,82400.0
2009-11-13 13:50:00,40.81,40.84,40.78,40.81,98200.0,28.355,28.3759,28.3342,28.355,98200.0
2009-11-13 14:00:00,40.8,40.82,40.79,40.8,77600.0,28.3481,28.362,28.3411,28.3481,77600.0
2009-11-13 14:10:00,40.8,40.82,40.78,40.78,76800.0,28.3481,28.362,28.3342,28.3342,76800.0
2009-11-13 14:20:00,40.77,40.78,40.7,40.73,81200.0,28.3272,28.3342,28.2786,28.2994,81200.0
2009-11-13 14:30:00,40.73,40.74,40.66,40.7,89600.0,28.2994,28.3064,28.2508,28.2786,89600.0
2009-11-13 14:40:00,40.7,40.72,40.65,40.65,107400.0,28.2786,28.2925,28.2438,28.2438,107400.0
2009-11-13 14:50:00,40.66,40.69,40.63,40.65,75000.0,28.2508,28.2716,28.2299,28.2438,75000.0
2009-11-13 15:00:00,40.65,40.68,40.61,40.68,95200.0,28.2438,28.2647,28.2161,28.2647,95200.0
2009-11-13 15:10:00,40.68,40.71,40.67,40.7,90000.0,28.2647,28.2855,28.2577,28.2786,90000.0
2009-11-13 15:20:00,40.7,40.72,40.68,40.72,112800.0,28.2786,28.2925,28.2647,28.2925,112800.0
2009-11-13 15:30:00,40.72,40.8,40.72,40.75,193000.0,28.2925,28.3481,28.2925,28.3133,193000.0
2009-11-13 15:40:00,40.75,40.81,40.74,40.77,204600.0,28.3133,28.355,28.3064,28.3272,204600.0
2009-11-13 15:50:00,40.77,40.77,40.72,40.72,346200.0,28.3272,28.3272,28.2925,28.2925,346200.0
2009-11-16 09:30:00,40.93,41.02,40.83,40.96,112000.0,28.4384,28.5009,28.3689,28.4592,112000.0
2009-11-16 09:40:00,40.96,41.04,40.93,41.02,80400.0,28.4592,28.5148,28.4384,28.5009,80400.0
2009-11-16 09:50:00,41.02,41.17,41.01,41.16,115200.0,28.5009,28.6051,28.494,28.5982,115200.0
2009-11-16 10:00:00,41.17,41.23,41.15,41.16,159200.0,28.6051,28.6468,28.5912,28.5982,159200.0
2009-11-16 10:10:00,41.17,41.23,41.13,41.15,163000.0,28.6051,28.6468,28.5773,28.5912,163000.0
2009-11-16 10:20:00,41.16,41.18,41.12,41.12,78800.0,28.5982,28.6121,28.5704,28.5704,78800.0
2009-11-16 10:30:00,41.13,41.15,41.1,41.11,97400.0,28.5773,28.5912,28.5565,28.5635,97400.0
2009-11-16 10:40:00,41.11,41.16,41.1,41.12,77600.0,28.5635,28.5982,28.5565,28.5704,77600.0
2009-11-16 10:50:00,41.13,41.23,41.13,41.22,73000.0,28.5773,28.6468,28.5773,28.6399,73000.0
2009-11-16 11:00:00,41.22,41.25,41.18,41.21,85600.0,28.6399,28.6607,28.6121,28.6329,85600.0
2009-11-16 11:10:00,41.21,41.22,41.16,41.16,79400.0,28.6329,28.6399,28.5982,28.5982,79400.0
2009-11-16 11:20:00,41.16,41.18,41.07,41.08,80400.0,28.5982,28.6121,28.5357,28.5426,80400.0
2009-11-16 11:30:00,41.1,41.16,41.02,41.02,74600.0,28.5565,28.5982,28.5009,28.5009,74600.0
2009-11-16 11:40:00,41.02,41.07,41.01,41.07,56800.0,28.5009,28.5357,28.494,28.5357,56800.0
2009-11-16 11:50:00,41.08,41.08,41.02,41.04,58000.0,28.5426,28.5426,28.5009,28.5148,58000.0
2009-11-16 12:00:00,41.03,41.05,41.0,41.02,65000.0,28.5079,28.5218,28.487,28.5009,65000.0
2009-11-16 12:10:00,41.03,41.06,40.94,40.97,64000.0,28.5079,28.5287,28.4453,28.4662,64000.0
2009-11-16 12:20:00,40.98,41.01,40.91,40.99,54200.0,28.4731,28.494,28.4245,28.4801,54200.0
2009-11-16 12:30:00,40.99,41.03,40.97,41.01,94600.0,28.4801,28.5079,28.4662,28.494,94600.0
2009-11-16 12:40:00,41.01,41.11,41.01,41.11,77400.0,28.494,28.5635,28.494,28.5635,77400.0
2009-11-16 12:50:00,41.12,41.19,41.08,41.18,67600.0,28.5704,28.619,28.5426,28.6121,67600.0
2009-11-16 13:00:00,41.19,41.26,41.17,41.17,73200.0,28.619,28.6677,28.6051,28.6051,73200.0
2009-11-16 13:10:00,41.17,41.22,41.16,41.17,42400.0,28.6051,28.6399,28.5982,28.6051,42400.0
2009-11-16 13:20:00,41.17,41.17,41.12,41.14,52800.0,28.6051,28.6051,28.5704,28.5843,52800.0
2009-11-16 13:30:00,41.14,41.24,41.13,41.23,56800.0,28.5843,28.6538,28.5773,28.6468,56800.0
2009-11-16 13:40:00,41.23,41.23,41.19,41.2,42200.0,28.6468,28.6468,28.619,28.626,42200.0
2009-11-16 13:50:00,41.2,41.2,41.12,41.13,87000.0,28.626,28.626,28.5704,28.5773,87000.0
2009-11-16 14:00:00,41.12,41.23,41.12,41.21,86600.0,28.5704,28.6468,28.5704,28.6329,86600.0
2009-11-16 14:10:00,41.21,41.22,41.16,41.2,92600.0,28.6329,28.6399,28.5982,28.626,92600.0
2009-11-16 14:20:00,41.22,41.23,41.17,41.18,40200.0,28.6399,28.6468,28.6051,28.6121,40200.0
2009-11-16 14:30:00,41.17,41.21,41.17,41.18,51800.0,28.6051,28.6329,28.6051,28.6121,51800.0
2009-11-16 14:40:00,41.17,41.18,41.15,41.16,48400.0,28.6051,28.6121,28.5912,28.5982,48400.0
2009-11-16 14:50:00,41.17,41.18,41.09,41.13,94000.0,28.6051,28.6121,28.5496,28.5773,94000.0
2009-11-16 15:00:00,41.13,41.14,41.07,41.08,122000.0,28.5773,28.5843,28.5357,28.5426,122000.0
2009-11-16 15:10:00,41.08,41.08,40.99,41.02,133600.0,28.5426,28.5426,28.4801,28.5009,133600.0
2009-11-16 15:20:00,41.02,41.11,41.0,41.08,115000.0,28.5009,28.5635,28.487,28.5426,115000.0
2009-11-16 15:30:00,41.09,41.21,41.08,41.2,143400.0,28.5496,28.6329,28.5426,28.626,143400.0
2009-11-16 15:40:00,41.21,41.21,41.15,41.2,173200.0,28.6329,28.6329,28.5912,28.626,173200.0
2009-11-16 15:50:00,41.2,41.22,41.15,41.21,293400.0,28.626,28.6399,28.5912,28.6329,293400.0
2009-11-17 09:30:00,41.18,41.38,41.02,41.34,222400.0,28.6121,28.7511,28.5009,28.7233,222400.0
2009-11-17 09:40:00,41.34,41.45,41.29,41.32,134200.0,28.7233,28.7997,28.6885,28.7094,134200.0
2009-11-17 09:50:00,41.31,41.43,41.29,41.38,100200.0,28.7024,28.7858,28.6885,28.7511,100200.0
2009-11-17 10:00:00,41.38,41.41,41.26,41.37,129600.0,28.7511,28.7719,28.6677,28.7441,129600.0
2009-11-17 10:10:00,41.38,41.39,41.21,41.33,202200.0,28.7511,28.758,28.6329,28.7163,202200.0
2009-11-17 10:20:00,41.33,41.44,41.3,41.41,68000.0,28.7163,28.7927,28.6955,28.7719,68000.0
2009-11-17 10:30:00,41.41,41.42,41.38,41.38,82800.0,28.7719,28.7788,28.7511,28.7511,82800.0
2009-11-17 10:40:00,41.38,41.38,41.33,41.35,90200.0,28.7511,28.7511,28.7163,28.7302,90200.0
2009-11-17 10:50:00,41.35,41.41,41.31,41.39,131400.0,28.7302,28.7719,28.7024,28.758,131400.0
2009-11-17 11:00:00,41.38,41.39,41.29,41.35,76000.0,28.7511,28.758,28.6885,28.7302,76000.0
2009-11-17 11:10:00,41.34,41.36,41.24,41.26,85400.0,28.7233,28.7372,28.6538,28.6677,85400.0
2009-11-17 11:20:00,41.24,41.29,41.21,41.26,85200.0,28.6538,28.6885,28.6329,28.6677,85200.0
2009-11-17 11:30:00,41.27,41.27,41.24,41.27,48200.0,28.6746,28.6746,28.6538,28.6746,48200.0
2009-11-17 11:40:00,41.27,41.29,41.24,41.24,64200.0,28.6746,28.6885,28.6538,28.6538,64200.0
2009-11-17 11:50:00,41.24,41.26,41.23,41.24,45400.0,28.6538,28.6677,28.6468,28.6538,45400.0
2009-11-17 12:00:00,41.25,41.31,41.23,41.3,36800.0,28.6607,28.7024,28.6468,28.6955,36800.0
2009-11-17 12:10:00,41.3,41.35,41.29,41.32,55000.0,28.6955,28.7302,28.6885,28.7094,55000.0
2009-11-17 12:20:00,41.3,41.34,41.27,41.3,51800.0,28.6955,28.7233,28.6746,28.6955,51800.0
2009-11-17 12:30:00,41.3,41.34,41.26,41.26,72000.0,28.6955,28.7233,28.6677,28.6677,72000.0
2009-11-17 12:40:00,41.26,41.27,41.23,41.24,68400.0,28.6677,28.6746,28.6468,28.6538,68400.0
2009-11-17 12:50:00,41.24,41.31,41.23,41.28,133400.0,28.6538,28.7024,28.6468,28.6816,133400.0
2009-11-17 13:00:00,41.27,41.3,41.2,41.23,109200.0,28.6746,28.6955,28.626,28.6468,109200.0
2009-11-17 13:10:00,41.23,41.27,41.19,41.27,82600.0,28.6468,28.6746,28.619,28.6746,82600.0
2009-11-17 13:20:00,41.28,41.3,41.27,41.3,75400.0,28.6816,28.6955,28.6746,28.6955,75400.0
2009-11-17 13:30:00,41.3,41.32,41.27,41.28,98200.0,28.6955,28.7094,28.6746,28.6816,98200.0
2009-11-17 13:40:00,41.29,41.41,41.28,41.4,76800.0,28.6885,28.7719,28.6816,28.7649,76800.0
2009-11-17 13:50:00,41.4,41.41,41.26,41.26,132200.0,28.7649,28.7719,28.6677,28.6677,132200.0
2009-11-17 14:00:00,41.26,41.31,41.26,41.31,65000.0,28.6677,28.7024,28.6677,28.7024,65000.0
2009-11-17 14:10:00,41.31,41.33,41.29,41.32,74200.0,28.7024,28.7163,28.6885,28.7094,74200.0
2009-11-17 14:20:00,41.32,41.32,41.26,41.27,59800.0,28.7094,28.7094,28.6677,28.6746,59800.0
2009-11-17 14:30:00,41.27,41.3,41.25,41.29,83000.0,28.6746,28.6955,28.6607,28.6885,83000.0
2009-11-17 14:40:00,41.29,41.32,41.28,41.31,66800.0,28.6885,28.7094,28.6816,28.7024,66800.0
2009-11-17 14:50:00,41.3,41.38,41.27,41.37,152600.0,28.6955,28.7511,28.6746,28.7441,152600.0
2009-11-17 15:00:00,41.38,41.4,41.35,41.35,146000.0,28.7511,28.7649,28.7302,28.7302,146000.0
2009-11-17 15:10:00,41.35,41.38,41.33,41.35,177000.0,28.7302,28.7511,28.7163,28.7302,177000.0
2009-11-17 15:20:00,41.35,41.38,41.34,41.38,85200.0,28.7302,28.7511,28.7233,28.7511,85200.0
2009-11-17 15:30:00,41.38,41.43,41.37,41.39,122400.0,28.7511,28.7858,28.7441,28.758,122400.0
2009-11-17 15:40:00,41.4,41.44,41.38,41.44,225200.0,28.7649,28.7927,28.7511,28.7927,225200.0
2009-11-17 15:50:00,41.43,41.44,41.38,41.42,258800.0,28.7858,28.7927,28.7511,28.7788,258800.0
2009-11-18 09:30:00,41.31,41.43,41.25,41.33,135800.0,28.7024,28.7858,28.6607,28.7163,135800.0
2009-11-18 09:40:00,41.3,41.42,41.24,41.27,130400.0,28.6955,28.7788,28.6538,28.6746,130400.0
2009-11-18 09:50:00,41.24,41.24,41.11,41.13,186000.0,28.6538,28.6538,28.5635,28.5773,186000.0
2009-11-18 10:00:00,41.13,41.18,41.11,41.13,82600.0,28.5773,28.6121,28.5635,28.5773,82600.0
2009-11-18 10:10:00,41.13,41.18,41.06,41.16,100200.0,28.5773,28.6121,28.5287,28.5982,100200.0
2009-11-18 10:20:00,41.16,41.23,41.12,41.2,132400.0,28.5982,28.6468,28.5704,28.626,132400.0
2009-11-18 10:30:00,41.2,41.2,41.13,41.18,60400.0,28.626,28.626,28.5773,28.6121,60400.0
2009-11-18 10:40:00,41.19,41.27,41.18,41.26,67000.0,28.619,28.6746,28.6121,28.6677,67000.0
2009-11-18 10:50:00,41.26,41.27,41.2,41.22,49400.0,28.6677,28.6746,28.626,28.6399,49400.0
2009-11-18 11:00:00,41.22,41.26,41.19,41.24,145600.0,28.6399,28.6677,28.619,28.6538,145600.0
2009-11-18 11:10:00,41.25,41.25,41.15,41.19,102800.0,28.6607,28.6607,28.5912,28.619,102800.0
2009-11-18 11:20:00,41.19,41.21,41.17,41.2,181200.0,28.619,28.6329,28.6051,28.626,181200.0
2009-11-18 11:30:00,41.21,41.21,41.18,41.21,29200.0,28.6329,28.6329,28.6121,28.6329,29200.0
2009-11-18 11:40:00,41.22,41.27,41.21,41.26,66000.0,28.6399,28.6746,28.6329,28.6677,66000.0
2009-11-18 11:50:00,41.25,41.29,41.24,41.27,166600.0,28.6607,28.6885,28.6538,28.6746,166600.0
2009-11-18 12:00:00,41.27,41.27,41.22,41.24,83400.0,28.6746,28.6746,28.6399,28.6538,83400.0
2009-11-18 12:10:00,41.24,41.27,41.2,41.23,82400.0,28.6538,28.6746,28.626,28.6468,82400.0
2009-11-18 12:20:00,41.22,41.24,41.21,41.23,40800.0,28.6399,28.6538,28.6329,28.6468,40800.0
2009-11-18 12:30:00,41.22,41.32,41.21,41.32,103400.0,28.6399,28.7094,28.6329,28.7094,103400.0
2009-11-18 12:40:00,41.31,41.33,41.29,41.31,102400.0,28.7024,28.7163,28.6885,28.7024,102400.0
2009-11-18 12:50:00,41.31,41.33,41.27,41.28,101200.0,28.7024,28.7163,28.6746,28.6816,101200.0
2009-11-18 13:00:00,41.27,41.29,41.21,41.26,140400.0,28.6746,28.6885,28.6329,28.6677,140400.0
2009-11-18 13:10:00,41.25,41.27,41.21,41.22,119200.0,28.6607,28.6746,28.6329,28.6399,119200.0
2009-11-18 13:20:00,41.22,41.24,41.18,41.24,72600.0,28.6399,28.6538,28.6121,28.6538,72600.0
2009-11-18 13:30:00,41.24,41.29,41.24,41.27,120400.0,28.6538,28.6885,28.6538,28.6746,120400.0
2009-11-18 13:40:00,41.27,41.28,41.26,41.27,146800.0,28.6746,28.6816,28.6677,28.6746,146800.0
2009-11-18 13:50:00,41.27,41.33,41.27,41.32,38000.0,28.6746,28.7163,28.6746,28.7094,38000.0
2009-11-18 14:00:00,41.32,41.35,41.31,41.35,131200.0,28.7094,28.7302,28.7024,28.7302,131200.0
2009-11-18 14:10:00,41.34,41.35,41.31,41.32,123400.0,28.7233,28.7302,28.7024,28.7094,123400.0
2009-11-18 14:20:00,41.31,41.35,41.31,41.31,90400.0,28.7024,28.7302,28.7024,28.7024,90400.0
2009-11-18 14:30:00,41.32,41.36,41.32,41.35,111600.0,28.7094,28.7372,28.7094,28.7302,111600.0
2009-11-18 14:40:00,41.36,41.4,41.29,41.35,182800.0,28.7372,28.7649,28.6885,28.7302,182800.0
2009-11-18 14:50:00,41.35,42.67,41.33,42.62,3666000.0,28.7302,29.6474,28.7163,29.6126,3666000.0
2009-11-18 15:00:00,42.62,43.7,42.54,43.17,8645600.0,29.6126,30.363,29.557,29.9948,8645600.0
2009-11-18 15:10:00,43.16,43.22,42.84,42.97,3272800.0,29.9878,30.0295,29.7655,29.8558,3272800.0
2009-11-18 15:20:00,42.98,43.23,42.85,43.0,2488400.0,29.8627,30.0364,29.7724,29.8766,2488400.0
2009-11-18 15:30:00,43.02,43.16,42.8,42.91,2336800.0,29.8905,29.9878,29.7377,29.8141,2336800.0
2009-11-18 15:40:00,42.91,43.24,42.89,43.14,2135000.0,29.8141,30.0434,29.8002,29.9739,2135000.0
2009-11-18 15:50:00,43.14,43.2,42.94,42.95,1554000.0,29.9739,30.0156,29.8349,29.8419,1554000.0
2009-11-19 09:30:00,42.5,42.5,41.79,41.99,2230000.0,29.5292,29.5292,29.0359,29.1749,2230000.0
2009-11-19 09:40:00,41.99,42.19,41.88,41.96,698400.0,29.1749,29.3138,29.0985,29.154,698400.0
2009-11-19 09:50:00,41.96,42.14,41.95,42.04,456600.0,29.154,29.2791,29.1471,29.2096,456600.0
2009-11-19 10:00:00,42.05,42.06,41.89,41.95,565800.0,29.2166,29.2235,29.1054,29.1471,565800.0
2009-11-19 10:10:00,41.95,42.05,41.92,41.95,379200.0,29.1471,29.2166,29.1262,29.1471,379200.0
2009-11-19 10:20:00,41.95,42.03,41.95,41.98,227200.0,29.1471,29.2027,29.1471,29.1679,227200.0
2009-11-19 10:30:00,41.97,42.02,41.88,41.99,346000.0,29.161,29.1957,29.0985,29.1749,346000.0
2009-11-19 10:40:00,41.99,42.01,41.94,41.97,269200.0,29.1749,29.1888,29.1401,29.161,269200.0
2009-11-19 10:50:00,41.98,42.01,41.92,41.98,190200.0,29.1679,29.1888,29.1262,29.1679,190200.0
2009-11-19 11:00:00,41.97,42.01,41.97,41.99,273800.0,29.161,29.1888,29.161,29.1749,273800.0
2009-11-19 11:10:00,41.99,42.1,41.99,42.01,242000.0,29.1749,29.2513,29.1749,29.1888,242000.0
2009-11-19 11:20:00,42.01,42.08,42.0,42.07,160000.0,29.1888,29.2374,29.1818,29.2305,160000.0
2009-11-19 11:30:00,42.06,42.11,42.05,42.1,144400.0,29.2235,29.2583,29.2166,29.2513,144400.0
2009-11-19 11:40:00,42.1,42.1,42.07,42.09,208800.0,29.2513,29.2513,29.2305,29.2444,208800.0
2009-11-19 11:50:00,42.08,42.22,42.08,42.21,158400.0,29.2374,29.3347,29.2374,29.3277,158400.0
2009-11-19 12:00:00,42.21,42.21,42.1,42.13,126200.0,29.3277,29.3277,29.2513,29.2722,126200.0
2009-11-19 12:10:00,42.13,42.13,42.1,42.12,118800.0,29.2722,29.2722,29.2513,29.2652,118800.0
2009-11-19 12:20:00,42.12,42.12,42.06,42.1,246200.0,29.2652,29.2652,29.2235,29.2513,246200.0
2009-11-19 12:30:00,42.11,42.13,41.99,42.01,163200.0,29.2583,29.2722,29.1749,29.1888,163200.0
2009-11-19 12:40:00,42.01,42.02,41.98,41.99,171000.0,29.1888,29.1957,29.1679,29.1749,171000.0
2009-11-19 12:50:00,41.98,41.99,41.95,41.96,74200.0,29.1679,29.1749,29.1471,29.154,74200.0
2009-11-19 13:00:00,41.96,41.99,41.95,41.98,55000.0,29.154,29.1749,29.1471,29.1679,55000.0
2009-11-19 13:10:00,41.98,42.01,41.97,41.97,108000.0,29.1679,29.1888,29.161,29.161,108000.0
2009-11-19 13:20:00,41.97,41.99,41.97,41.97,100400.0,29.161,29.1749,29.161,29.161,100400.0
2009-11-19 13:30:00,41.97,42.01,41.97,41.99,157600.0,29.161,29.1888,29.161,29.1749,157600.0
2009-11-19 13:40:00,41.99,42.01,41.98,41.99,107600.0,29.1749,29.1888,29.1679,29.1749,107600.0
2009-11-19 13:50:00,41.99,42.01,41.98,42.01,97000.0,29.1749,29.1888,29.1679,29.1888,97000.0
2009-11-19 14:00:00,41.99,42.0,41.92,41.93,127800.0,29.1749,29.1818,29.1262,29.1332,127800.0
2009-11-19 14:10:00,41.93,41.96,41.92,41.95,121400.0,29.1332,29.154,29.1262,29.1471,121400.0
2009-11-19 14:20:00,41.95,42.01,41.95,41.98,104000.0,29.1471,29.1888,29.1471,29.1679,104000.0
2009-11-19 14:30:00,41.98,41.98,41.95,41.95,74400.0,29.1679,29.1679,29.1471,29.1471,74400.0
2009-11-19 14:40:00,41.95,41.99,41.95,41.99,74800.0,29.1471,29.1749,29.1471,29.1749,74800.0
2009-11-19 14:50:00,41.99,41.99,41.97,41.98,122800.0,29.1749,29.1749,29.161,29.1679,122800.0
2009-11-19 15:00:00,41.98,42.01,41.96,41.99,91600.0,29.1679,29.1888,29.154,29.1749,91600.0
2009-11-19 15:10:00,41.99,42.08,41.98,42.07,97600.0,29.1749,29.2374,29.1679,29.2305,97600.0
2009-11-19 15:20:00,42.07,42.13,42.06,42.13,260000.0,29.2305,29.2722,29.2235,29.2722,260000.0
2009-11-19 15:30:00,42.13,42.18,42.11,42.18,285000.0,29.2722,29.3069,29.2583,29.3069,285000.0
2009-11-19 15:40:00,42.18,42.25,42.16,42.24,363200.0,29.3069,29.3555,29.293,29.3486,363200.0
2009-11-19 15:50:00,42.24,42.26,42.2,42.21,511400.0,29.3486,29.3625,29.3208,29.3277,511400.0
2009-11-20 09:30:00,42.06,42.51,42.06,42.32,1214000.0,29.2235,29.5362,29.2235,29.4042,1214000.0
2009-11-20 09:40:00,42.33,42.38,42.3,42.38,115600.0,29.4111,29.4459,29.3903,29.4459,115600.0
2009-11-20 09:50:00,42.37,42.47,42.29,42.29,166200.0,29.4389,29.5084,29.3833,29.3833,166200.0
2009-11-20 10:00:00,42.29,42.32,42.24,42.29,99600.0,29.3833,29.4042,29.3486,29.3833,99600.0
2009-11-20 10:10:00,42.29,42.33,42.27,42.32,98400.0,29.3833,29.4111,29.3694,29.4042,98400.0
2009-11-20 10:20:00,42.33,42.4,42.31,42.37,104600.0,29.4111,29.4598,29.3972,29.4389,104600.0
2009-11-20 10:30:00,42.38,42.38,42.27,42.35,147600.0,29.4459,29.4459,29.3694,29.425,147600.0
2009-11-20 10:40:00,42.34,42.35,42.2,42.23,108200.0,29.4181,29.425,29.3208,29.3416,108200.0
2009-11-20 10:50:00,42.24,42.27,42.14,42.15,207800.0,29.3486,29.3694,29.2791,29.2861,207800.0
2009-11-20 11:00:00,42.15,42.2,42.08,42.1,188800.0,29.2861,29.3208,29.2374,29.2513,188800.0
2009-11-20 11:10:00,42.1,42.1,42.05,42.07,97000.0,29.2513,29.2513,29.2166,29.2305,97000.0
2009-11-20 11:20:00,42.07,42.24,42.06,42.23,101000.0,29.2305,29.3486,29.2235,29.3416,101000.0
2009-11-20 11:30:00,42.24,42.25,42.16,42.19,99200.0,29.3486,29.3555,29.293,29.3138,99200.0
2009-11-20 11:40:00,42.19,42.2,42.15,42.17,137600.0,29.3138,29.3208,29.2861,29.2999,137600.0
2009-11-20 11:50:00,42.16,42.17,42.15,42.15,49400.0,29.293,29.2999,29.2861,29.2861,49400.0
2009-11-20 12:00:00,42.15,42.16,42.08,42.1,111200.0,29.2861,29.293,29.2374,29.2513,111200.0
2009-11-20 12:10:00,42.1,42.1,42.06,42.09,125400.0,29.2513,29.2513,29.2235,29.2444,125400.0
2009-11-20 12:20:00,42.09,42.1,42.02,42.06,138200.0,29.2444,29.2513,29.1957,29.2235,138200.0
2009-11-20 12:30:00,42.06,42.07,42.01,42.02,97200.0,29.2235,29.2305,29.1888,29.1957,97200.0
2009-11-20 12:40:00,42.02,42.07,42.02,42.05,81600.0,29.1957,29.2305,29.1957,29.2166,81600.0
2009-11-20 12:50:00,42.05,42.07,42.04,42.06,85800.0,29.2166,29.2305,29.2096,29.2235,85800.0
2009-11-20 13:00:00,42.06,42.1,42.06,42.08,109200.0,29.2235,29.2513,29.2235,29.2374,109200.0
2009-11-20 13:10:00,42.08,42.1,42.06,42.09,89600.0,29.2374,29.2513,29.2235,29.2444,89600.0
2009-11-20 13:20:00,42.08,42.1,42.07,42.1,69200.0,29.2374,29.2513,29.2305,29.2513,69200.0
2009-11-20 13:30:00,42.1,42.1,42.07,42.08,138400.0,29.2513,29.2513,29.2305,29.2374,138400.0
2009-11-20 13:40:00,42.08,42.1,42.06,42.07,145600.0,29.2374,29.2513,29.2235,29.2305,145600.0
2009-11-20 13:50:00,42.07,42.09,42.05,42.08,145000.0,29.2305,29.2444,29.2166,29.2374,145000.0
2009-11-20 14:00:00,42.08,42.1,42.05,42.08,141600.0,29.2374,29.2513,29.2166,29.2374,141600.0
2009-11-20 14:10:00,42.08,42.1,42.06,42.07,151200.0,29.2374,29.2513,29.2235,29.2305,151200.0
2009-11-20 14:20:00,42.07,42.13,42.05,42.1,202600.0,29.2305,29.2722,29.2166,29.2513,202600.0
2009-11-20 14:30:00,42.09,42.1,42.05,42.06,150600.0,29.2444,29.2513,29.2166,29.2235,150600.0
2009-11-20 14:40:00,42.06,42.06,41.98,42.01,352800.0,29.2235,29.2235,29.1679,29.1888,352800.0
2009-11-20 14:50:00,42.01,42.01,41.95,41.99,217200.0,29.1888,29.1888,29.1471,29.1749,217200.0
2009-11-20 15:00:00,41.99,42.05,41.99,42.02,227600.0,29.1749,29.2166,29.1749,29.1957,227600.0
2009-11-20 15:10:00,42.02,42.02,41.94,41.94,227200.0,29.1957,29.1957,29.1401,29.1401,227200.0
2009-11-20 15:20:00,41.95,41.99,41.95,41.99,283600.0,29.1471,29.1749,29.1471,29.1749,283600.0
2009-11-20 15:30:00,41.99,42.04,41.96,41.97,321800.0,29.1749,29.2096,29.154,29.161,321800.0
2009-11-20 15:40:00,41.97,41.99,41.94,41.97,591600.0,29.161,29.1749,29.1401,29.161,591600.0
2009-11-20 15:50:00,41.97,42.01,41.96,41.97,727800.0,29.161,29.1888,29.154,29.161,727800.0
2009-11-23 09:30:00,42.31,42.43,42.23,42.36,316000.0,29.3972,29.4806,29.3416,29.432,316000.0
2009-11-23 09:40:00,42.38,42.54,42.38,42.45,140400.0,29.4459,29.557,29.4459,29.4945,140400.0
2009-11-23 09:50:00,42.45,42.49,42.38,42.48,139800.0,29.4945,29.5223,29.4459,29.5153,139800.0
2009-11-23 10:00:00,42.46,42.53,42.41,42.46,162000.0,29.5014,29.5501,29.4667,29.5014,162000.0
2009-11-23 10:10:00,42.44,42.47,42.38,42.38,102800.0,29.4875,29.5084,29.4459,29.4459,102800.0
2009-11-23 10:20:00,42.4,42.46,42.4,42.45,82000.0,29.4598,29.5014,29.4598,29.4945,82000.0
2009-11-23 10:30:00,42.44,42.5,42.44,42.45,81000.0,29.4875,29.5292,29.4875,29.4945,81000.0
2009-11-23 10:40:00,42.46,42.46,42.37,42.41,88800.0,29.5014,29.5014,29.4389,29.4667,88800.0
2009-11-23 10:50:00,42.4,42.42,42.35,42.39,105000.0,29.4598,29.4736,29.425,29.4528,105000.0
2009-11-23 11:00:00,42.4,42.43,42.37,42.42,133200.0,29.4598,29.4806,29.4389,29.4736,133200.0
2009-11-23 11:10:00,42.43,42.49,42.41,42.47,85000.0,29.4806,29.5223,29.4667,29.5084,85000.0
2009-11-23 11:20:00,42.48,42.49,42.45,42.48,89000.0,29.5153,29.5223,29.4945,29.5153,89000.0
2009-11-23 11:30:00,42.49,42.55,42.49,42.54,70200.0,29.5223,29.564,29.5223,29.557,70200.0
2009-11-23 11:40:00,42.54,42.55,42.49,42.5,85800.0,29.557,29.564,29.5223,29.5292,85800.0
2009-11-23 11:50:00,42.49,42.49,42.43,42.45,47400.0,29.5223,29.5223,29.4806,29.4945,47400.0
2009-11-23 12:00:00,42.45,42.47,42.43,42.46,99600.0,29.4945,29.5084,29.4806,29.5014,99600.0
2009-11-23 12:10:00,42.46,42.46,42.4,42.42,52600.0,29.5014,29.5014,29.4598,29.4736,52600.0
2009-11-23 12:20:00,42.42,42.43,42.4,42.41,71400.0,29.4736,29.4806,29.4598,29.4667,71400.0
2009-11-23 12:30:00,42.4,42.41,42.35,42.38,111200.0,29.4598,29.4667,29.425,29.4459,111200.0
2009-11-23 12:40:00,42.38,42.42,42.38,42.38,109800.0,29.4459,29.4736,29.4459,29.4459,109800.0
2009-11-23 12:50:00,42.38,42.4,42.38,42.38,51200.0,29.4459,29.4598,29.4459,29.4459,51200.0
2009-11-23 13:00:00,42.38,42.4,42.35,42.35,85400.0,29.4459,29.4598,29.425,29.425,85400.0
2009-11-23 13:10:00,42.35,42.37,42.32,42.34,78200.0,29.425,29.4389,29.4042,29.4181,78200.0
2009-11-23 13:20:00,42.35,42.41,42.35,42.39,99000.0,29.425,29.4667,29.425,29.4528,99000.0
2009-11-23 13:30:00,42.38,42.38,42.35,42.36,43400.0,29.4459,29.4459,29.425,29.432,43400.0
2009-11-23 13:40:00,42.37,42.37,42.31,42.32,86000.0,29.4389,29.4389,29.3972,29.4042,86000.0
2009-11-23 13:50:00,42.32,42.34,42.26,42.33,88000.0,29.4042,29.4181,29.3625,29.4111,88000.0
2009-11-23 14:00:00,42.33,42.34,42.29,42.31,59600.0,29.4111,29.4181,29.3833,29.3972,59600.0
2009-11-23 14:10:00,42.31,42.31,42.25,42.3,72800.0,29.3972,29.3972,29.3555,29.3903,72800.0
2009-11-23 14:20:00,42.3,42.35,42.3,42.34,47600.0,29.3903,29.425,29.3903,29.4181,47600.0
2009-11-23 14:30:00,42.33,42.35,42.32,42.33,94800.0,29.4111,29.425,29.4042,29.4111,94800.0
2009-11-23 14:40:00,42.34,42.34,42.3,42.32,83400.0,29.4181,29.4181,29.3903,29.4042,83400.0
2009-11-23 14:50:00,42.32,42.33,42.25,42.26,91200.0,29.4042,29.4111,29.3555,29.3625,91200.0
2009-11-23 15:00:00,42.26,42.32,42.25,42.31,123000.0,29.3625,29.4042,29.3555,29.3972,123000.0
2009-11-23 15:10:00,42.31,42.32,42.26,42.29,84400.0,29.3972,29.4042,29.3625,29.3833,84400.0
2009-11-23 15:20:00,42.27,42.3,42.25,42.26,94400.0,29.3694,29.3903,29.3555,29.3625,94400.0
2009-11-23 15:30:00,42.26,42.31,42.18,42.22,199400.0,29.3625,29.3972,29.3069,29.3347,199400.0
2009-11-23 15:40:00,42.23,42.29,42.2,42.27,252600.0,29.3416,29.3833,29.3208,29.3694,252600.0
2009-11-23 15:50:00,42.27,42.31,42.24,42.3,294800.0,29.3694,29.3972,29.3486,29.3903,294800.0
2009-11-24 09:30:00,42.43,42.47,42.0,42.31,262000.0,29.4806,29.5084,29.1818,29.3972,262000.0
2009-11-24 09:40:00,42.31,42.38,42.1,42.19,173400.0,29.3972,29.4459,29.2513,29.3138,173400.0
2009-11-24 09:50:00,42.2,42.2,42.02,42.05,134600.0,29.3208,29.3208,29.1957,29.2166,134600.0
2009-11-24 10:00:00,42.06,42.24,42.04,42.06,99200.0,29.2235,29.3486,29.2096,29.2235,99200.0
2009-11-24 10:10:00,42.06,42.25,42.05,42.24,36000.0,29.2235,29.3555,29.2166,29.3486,36000.0
2009-11-24 10:20:00,42.24,42.27,42.2,42.21,40800.0,29.3486,29.3694,29.3208,29.3277,40800.0
2009-11-24 10:30:00,42.2,42.32,42.19,42.32,62800.0,29.3208,29.4042,29.3138,29.4042,62800.0
2009-11-24 10:40:00,42.32,42.56,42.31,42.49,112200.0,29.4042,29.5709,29.3972,29.5223,112200.0
2009-11-24 10:50:00,42.49,42.54,42.46,42.49,84000.0,29.5223,29.557,29.5014,29.5223,84000.0
2009-11-24 11:00:00,42.49,42.51,42.46,42.49,59800.0,29.5223,29.5362,29.5014,29.5223,59800.0
2009-11-24 11:10:00,42.49,42.52,42.44,42.44,72800.0,29.5223,29.5431,29.4875,29.4875,72800.0
2009-11-24 11:20:00,42.44,42.47,42.41,42.46,59400.0,29.4875,29.5084,29.4667,29.5014,59400.0
2009-11-24 11:30:00,42.46,42.48,42.38,42.38,87400.0,29.5014,29.5153,29.4459,29.4459,87400.0
2009-11-24 11:40:00,42.38,42.39,42.31,42.35,75200.0,29.4459,29.4528,29.3972,29.425,75200.0
2009-11-24 11:50:00,42.34,42.36,42.26,42.28,126400.0,29.4181,29.432,29.3625,29.3764,126400.0
2009-11-24 12:00:00,42.27,42.29,42.17,42.24,122600.0,29.3694,29.3833,29.2999,29.3486,122600.0
2009-11-24 12:10:00,42.24,42.29,42.24,42.29,69400.0,29.3486,29.3833,29.3486,29.3833,69400.0
2009-11-24 12:20:00,42.28,42.29,42.25,42.26,56600.0,29.3764,29.3833,29.3555,29.3625,56600.0
2009-11-24 12:30:00,42.26,42.3,42.25,42.29,33000.0,29.3625,29.3903,29.3555,29.3833,33000.0
2009-11-24 12:40:00,42.29,42.3,42.25,42.27,44800.0,29.3833,29.3903,29.3555,29.3694,44800.0
2009-11-24 12:50:00,42.26,42.27,42.24,42.27,49000.0,29.3625,29.3694,29.3486,29.3694,49000.0
2009-11-24 13:00:00,42.27,42.32,42.26,42.3,51600.0,29.3694,29.4042,29.3625,29.3903,51600.0
2009-11-24 13:10:00,42.31,42.33,42.28,42.29,66000.0,29.3972,29.4111,29.3764,29.3833,66000.0
2009-11-24 13:20:00,42.27,42.31,42.27,42.27,38600.0,29.3694,29.3972,29.3694,29.3694,38600.0
2009-11-24 13:30:00,42.27,42.31,42.25,42.3,64000.0,29.3694,29.3972,29.3555,29.3903,64000.0
2009-11-24 13:40:00,42.3,42.31,42.27,42.31,154800.0,29.3903,29.3972,29.3694,29.3972,154800.0
2009-11-24 13:50:00,42.31,42.38,42.31,42.38,46200.0,29.3972,29.4459,29.3972,29.4459,46200.0
2009-11-24 14:00:00,42.39,42.47,42.35,42.46,84400.0,29.4528,29.5084,29.425,29.5014,84400.0
2009-11-24 14:10:00,42.46,42.48,42.4,42.43,124600.0,29.5014,29.5153,29.4598,29.4806,124600.0
2009-11-24 14:20:00,42.43,42.48,42.43,42.48,100200.0,29.4806,29.5153,29.4806,29.5153,100200.0
2009-11-24 14:30:00,42.47,42.5,42.47,42.48,116400.0,29.5084,29.5292,29.5084,29.5153,116400.0
2009-11-24 14:40:00,42.49,42.54,42.48,42.5,109200.0,29.5223,29.557,29.5153,29.5292,109200.0
2009-11-24 14:50:00,42.5,42.54,42.49,42.51,60600.0,29.5292,29.557,29.5223,29.5362,60600.0
2009-11-24 15:00:00,42.52,42.56,42.51,42.52,128800.0,29.5431,29.5709,29.5362,29.5431,128800.0
2009-11-24 15:10:00,42.52,42.56,42.48,42.55,71400.0,29.5431,29.5709,29.5153,29.564,71400.0
2009-11-24 15:20:00,42.55,42.55,42.51,42.51,147200.0,29.564,29.564,29.5362,29.5362,147200.0
2009-11-24 15:30:00,42.52,42.57,42.47,42.52,117800.0,29.5431,29.5779,29.5084,29.5431,117800.0
2009-11-24 15:40:00,42.52,42.53,42.44,42.51,269400.0,29.5431,29.5501,29.4875,29.5362,269400.0
2009-11-24 15:50:00,42.51,42.56,42.47,42.56,333000.0,29.5362,29.5709,29.5084,29.5709,333000.0
2009-11-25 09:30:00,42.64,42.74,42.35,42.52,131600.0,29.6265,29.696,29.425,29.5431,131600.0
2009-11-25 09:40:00,42.52,42.55,42.45,42.5,56400.0,29.5431,29.564,29.4945,29.5292,56400.0
2009-11-25 09:50:00,42.5,42.62,42.49,42.6,58800.0,29.5292,29.6126,29.5223,29.5987,58800.0
2009-11-25 10:00:00,42.62,42.71,42.59,42.62,181800.0,29.6126,29.6751,29.5918,29.6126,181800.0
2009-11-25 10:10:00,42.62,42.67,42.6,42.67,74400.0,29.6126,29.6474,29.5987,29.6474,74400.0
2009-11-25 10:20:00,42.67,42.74,42.57,42.59,64800.0,29.6474,29.696,29.5779,29.5918,64800.0
2009-11-25 10:30:00,42.59,42.6,42.52,42.52,67200.0,29.5918,29.5987,29.5431,29.5431,67200.0
2009-11-25 10:40:00,42.52,42.6,42.52,42.59,43200.0,29.5431,29.5987,29.5431,29.5918,43200.0
2009-11-25 10:50:00,42.59,42.6,42.5,42.5,103600.0,29.5918,29.5987,29.5292,29.5292,103600.0
2009-11-25 11:00:00,42.51,42.59,42.5,42.55,99800.0,29.5362,29.5918,29.5292,29.564,99800.0
2009-11-25 11:10:00,42.54,42.58,42.5,42.58,41600.0,29.557,29.5848,29.5292,29.5848,41600.0
2009-11-25 11:20:00,42.57,42.57,42.52,42.53,42000.0,29.5779,29.5779,29.5431,29.5501,42000.0
2009-11-25 11:30:00,42.54,42.56,42.52,42.54,55000.0,29.557,29.5709,29.5431,29.557,55000.0
2009-11-25 11:40:00,42.53,42.59,42.49,42.5,147000.0,29.5501,29.5918,29.5223,29.5292,147000.0
2009-11-25 11:50:00,42.49,42.51,42.45,42.49,79800.0,29.5223,29.5362,29.4945,29.5223,79800.0
2009-11-25 12:00:00,42.49,42.51,42.49,42.51,31800.0,29.5223,29.5362,29.5223,29.5362,31800.0
2009-11-25 12:10:00,42.51,42.52,42.49,42.49,50000.0,29.5362,29.5431,29.5223,29.5223,50000.0
2009-11-25 12:20:00,42.49,42.49,42.42,42.43,36800.0,29.5223,29.5223,29.4736,29.4806,36800.0
2009-11-25 12:30:00,42.43,42.44,42.38,42.38,52000.0,29.4806,29.4875,29.4459,29.4459,52000.0
2009-11-25 12:40:00,42.38,42.41,42.38,42.4,40800.0,29.4459,29.4667,29.4459,29.4598,40800.0
2009-11-25 12:50:00,42.4,42.45,42.38,42.41,60400.0,29.4598,29.4945,29.4459,29.4667,60400.0
2009-11-25 13:00:00,42.42,42.42,42.38,42.39,40800.0,29.4736,29.4736,29.4459,29.4528,40800.0
2009-11-25 13:10:00,42.4,42.41,42.38,42.38,57000.0,29.4598,29.4667,29.4459,29.4459,57000.0
2009-11-25 13:20:00,42.38,42.38,42.35,42.37,60000.0,29.4459,29.4459,29.425,29.4389,60000.0
2009-11-25 13:30:00,42.37,42.41,42.37,42.4,38400.0,29.4389,29.4667,29.4389,29.4598,38400.0
2009-11-25 13:40:00,42.4,42.41,42.38,42.4,39600.0,29.4598,29.4667,29.4459,29.4598,39600.0
2009-11-25 13:50:00,42.4,42.41,42.38,42.38,52800.0,29.4598,29.4667,29.4459,29.4459,52800.0
2009-11-25 14:00:00,42.39,42.4,42.35,42.35,60400.0,29.4528,29.4598,29.425,29.425,60400.0
2009-11-25 14:10:00,42.35,42.41,42.33,42.34,76600.0,29.425,29.4667,29.4111,29.4181,76600.0
2009-11-25 14:20:00,42.35,42.36,42.33,42.33,90600.0,29.425,29.432,29.4111,29.4111,90600.0
2009-11-25 14:30:00,42.33,42.33,42.31,42.32,56200.0,29.4111,29.4111,29.3972,29.4042,56200.0
2009-11-25 14:40:00,42.32,42.37,42.32,42.35,106400.0,29.4042,29.4389,29.4042,29.425,106400.0
2009-11-25 14:50:00,42.35,42.36,42.34,42.34,77600.0,29.425,29.432,29.4181,29.4181,77600.0
2009-11-25 15:00:00,42.34,42.38,42.34,42.37,87200.0,29.4181,29.4459,29.4181,29.4389,87200.0
2009-11-25 15:10:00,42.37,42.38,42.3,42.3,93000.0,29.4389,29.4459,29.3903,29.3903,93000.0
2009-11-25 15:20:00,42.3,42.33,42.29,42.29,122600.0,29.3903,29.4111,29.3833,29.3833,122600.0
2009-11-25 15:30:00,42.29,42.29,42.23,42.24,209200.0,29.3833,29.3833,29.3416,29.3486,209200.0
2009-11-25 15:40:00,42.24,42.26,42.19,42.2,350200.0,29.3486,29.3625,29.3138,29.3208,350200.0
2009-11-25 15:50:00,42.19,42.26,42.19,42.22,395400.0,29.3138,29.3625,29.3138,29.3347,395400.0
2009-11-27 09:30:00,41.68,41.72,41.05,41.46,226200.0,28.9595,28.9873,28.5218,28.8066,226200.0
2009-11-27 09:40:00,41.46,41.77,41.44,41.67,147200.0,28.8066,29.022,28.7927,28.9525,147200.0
2009-11-27 09:50:00,41.68,41.72,41.58,41.62,83200.0,28.9595,28.9873,28.89,28.9178,83200.0
2009-11-27 10:00:00,41.61,41.72,41.59,41.69,125600.0,28.9109,28.9873,28.897,28.9664,125600.0
2009-11-27 10:10:00,41.7,41.88,41.7,41.84,102000.0,28.9734,29.0985,28.9734,29.0707,102000.0
2009-11-27 10:20:00,41.84,41.95,41.81,41.9,75400.0,29.0707,29.1471,29.0498,29.1124,75400.0
2009-11-27 10:30:00,41.88,41.98,41.81,41.94,66000.0,29.0985,29.1679,29.0498,29.1401,66000.0
2009-11-27 10:40:00,41.94,42.01,41.85,41.94,112000.0,29.1401,29.1888,29.0776,29.1401,112000.0
2009-11-27 10:50:00,41.94,42.08,41.93,41.96,80200.0,29.1401,29.2374,29.1332,29.154,80200.0
2009-11-27 11:00:00,41.95,42.08,41.95,41.99,60200.0,29.1471,29.2374,29.1471,29.1749,60200.0
2009-11-27 11:10:00,42.01,42.01,41.93,41.98,71000.0,29.1888,29.1888,29.1332,29.1679,71000.0
2009-11-27 11:20:00,41.99,41.99,41.91,41.93,73200.0,29.1749,29.1749,29.1193,29.1332,73200.0
2009-11-27 11:30:00,41.93,41.93,41.82,41.88,124600.0,29.1332,29.1332,29.0568,29.0985,124600.0
2009-11-27 11:40:00,41.88,41.95,41.84,41.87,99000.0,29.0985,29.1471,29.0707,29.0915,99000.0
2009-11-27 11:50:00,41.86,41.93,41.84,41.88,73200.0,29.0846,29.1332,29.0707,29.0985,73200.0
2009-11-27 12:00:00,41.89,41.98,41.88,41.92,176400.0,29.1054,29.1679,29.0985,29.1262,176400.0
2009-11-27 12:10:00,41.92,41.97,41.91,41.91,77600.0,29.1262,29.161,29.1193,29.1193,77600.0
2009-11-27 12:20:00,41.91,41.91,41.86,41.88,84800.0,29.1193,29.1193,29.0846,29.0985,84800.0
2009-11-27 12:30:00,41.88,41.98,41.88,41.94,100200.0,29.0985,29.1679,29.0985,29.1401,100200.0
2009-11-27 12:40:00,41.95,42.02,41.95,41.95,188800.0,29.1471,29.1957,29.1471,29.1471,188800.0
2009-11-27 12:50:00,41.95,41.96,41.75,41.78,285200.0,29.1471,29.154,29.0081,29.029,285200.0
2009-11-30 09:30:00,41.84,41.85,41.57,41.66,154200.0,29.0707,29.0776,28.8831,28.9456,154200.0
2009-11-30 09:40:00,41.66,41.91,41.62,41.73,105600.0,28.9456,29.1193,28.9178,28.9942,105600.0
2009-11-30 09:50:00,41.74,41.95,41.74,41.95,103600.0,29.0012,29.1471,29.0012,29.1471,103600.0
2009-11-30 10:00:00,41.95,42.03,41.91,41.95,95400.0,29.1471,29.2027,29.1193,29.1471,95400.0
2009-11-30 10:10:00,41.95,42.06,41.91,42.05,63000.0,29.1471,29.2235,29.1193,29.2166,63000.0
2009-11-30 10:20:00,42.05,42.22,42.02,42.21,96200.0,29.2166,29.3347,29.1957,29.3277,96200.0
2009-11-30 10:30:00,42.23,42.27,42.19,42.27,85000.0,29.3416,29.3694,29.3138,29.3694,85000.0
2009-11-30 10:40:00,42.27,42.34,42.26,42.29,102000.0,29.3694,29.4181,29.3625,29.3833,102000.0
2009-11-30 10:50:00,42.29,42.3,42.24,42.29,65000.0,29.3833,29.3903,29.3486,29.3833,65000.0
2009-11-30 11:00:00,42.28,42.29,42.13,42.16,91400.0,29.3764,29.3833,29.2722,29.293,91400.0
2009-11-30 11:10:00,42.16,42.17,42.08,42.15,105000.0,29.293,29.2999,29.2374,29.2861,105000.0
2009-11-30 11:20:00,42.16,42.18,42.01,42.04,65800.0,29.293,29.3069,29.1888,29.2096,65800.0
2009-11-30 11:30:00,42.04,42.05,41.96,42.04,76000.0,29.2096,29.2166,29.154,29.2096,76000.0
2009-11-30 11:40:00,42.05,42.11,42.05,42.07,66200.0,29.2166,29.2583,29.2166,29.2305,66200.0
2009-11-30 11:50:00,42.07,42.07,41.98,41.98,109400.0,29.2305,29.2305,29.1679,29.1679,109400.0
2009-11-30 12:00:00,41.99,42.04,41.94,41.96,89400.0,29.1749,29.2096,29.1401,29.154,89400.0
2009-11-30 12:10:00,41.97,42.08,41.93,42.05,82800.0,29.161,29.2374,29.1332,29.2166,82800.0
2009-11-30 12:20:00,42.04,42.07,41.99,42.02,64000.0,29.2096,29.2305,29.1749,29.1957,64000.0
2009-11-30 12:30:00,42.03,42.05,41.94,42.02,289800.0,29.2027,29.2166,29.1401,29.1957,289800.0
2009-11-30 12:40:00,42.04,42.1,41.99,42.04,128200.0,29.2096,29.2513,29.1749,29.2096,128200.0
2009-11-30 12:50:00,42.03,42.05,41.96,41.96,61400.0,29.2027,29.2166,29.154,29.154,61400.0
2009-11-30 13:00:00,41.96,42.0,41.95,42.0,68600.0,29.154,29.1818,29.1471,29.1818,68600.0
2009-11-30 13:10:00,41.99,42.01,41.97,42.01,54200.0,29.1749,29.1888,29.161,29.1888,54200.0
2009-11-30 13:20:00,42.02,42.03,41.98,42.02,53600.0,29.1957,29.2027,29.1679,29.1957,53600.0
2009-11-30 13:30:00,42.02,42.06,42.01,42.03,51200.0,29.1957,29.2235,29.1888,29.2027,51200.0
2009-11-30 13:40:00,42.02,42.07,41.99,42.05,69800.0,29.1957,29.2305,29.1749,29.2166,69800.0
2009-11-30 13:50:00,42.04,42.1,42.02,42.06,63000.0,29.2096,29.2513,29.1957,29.2235,63000.0
2009-11-30 14:00:00,42.06,42.07,42.02,42.02,94000.0,29.2235,29.2305,29.1957,29.1957,94000.0
2009-11-30 14:10:00,42.02,42.08,42.02,42.07,46000.0,29.1957,29.2374,29.1957,29.2305,46000.0
2009-11-30 14:20:00,42.06,42.1,42.04,42.1,83200.0,29.2235,29.2513,29.2096,29.2513,83200.0
2009-11-30 14:30:00,42.1,42.15,42.05,42.09,74200.0,29.2513,29.2861,29.2166,29.2444,74200.0
2009-11-30 14:40:00,42.09,42.14,42.08,42.13,88600.0,29.2444,29.2791,29.2374,29.2722,88600.0
2009-11-30 14:50:00,42.13,42.17,42.09,42.17,82200.0,29.2722,29.2999,29.2444,29.2999,82200.0
2009-11-30 15:00:00,42.16,42.19,42.08,42.13,192200.0,29.293,29.3138,29.2374,29.2722,192200.0
2009-11-30 15:10:00,42.13,42.22,42.09,42.2,134200.0,29.2722,29.3347,29.2444,29.3208,134200.0
2009-11-30 15:20:00,42.2,42.21,42.1,42.1,144200.0,29.3208,29.3277,29.2513,29.2513,144200.0
2009-11-30 15:30:00,42.1,42.18,42.1,42.15,158600.0,29.2513,29.3069,29.2513,29.2861,158600.0
2009-11-30 15:40:00,42.15,42.15,42.04,42.08,297200.0,29.2861,29.2861,29.2096,29.2374,297200.0
2009-11-30 15:50:00,42.08,42.21,42.07,42.1,642000.0,29.2374,29.3277,29.2305,29.2513,642000.0
2009-12-01 09:30:00,42.1,42.46,42.08,42.46,246000.0,29.2513,29.5014,29.2374,29.5014,246000.0
2009-12-01 09:40:00,42.46,42.61,42.46,42.59,95600.0,29.5014,29.6057,29.5014,29.5918,95600.0
2009-12-01 09:50:00,42.6,42.6,42.49,42.51,76600.0,29.5987,29.5987,29.5223,29.5362,76600.0
2009-12-01 10:00:00,42.52,42.6,42.41,42.47,128000.0,29.5431,29.5987,29.4667,29.5084,128000.0
2009-12-01 10:10:00,42.47,42.6,42.43,42.59,103800.0,29.5084,29.5987,29.4806,29.5918,103800.0
2009-12-01 10:20:00,42.58,42.71,42.55,42.71,130000.0,29.5848,29.6751,29.564,29.6751,130000.0
2009-12-01 10:30:00,42.7,42.76,42.69,42.7,122000.0,29.6682,29.7099,29.6612,29.6682,122000.0
2009-12-01 10:40:00,42.7,42.74,42.69,42.74,102000.0,29.6682,29.696,29.6612,29.696,102000.0
2009-12-01 10:50:00,42.73,42.73,42.68,42.7,109800.0,29.689,29.689,29.6543,29.6682,109800.0
2009-12-01 11:00:00,42.7,42.77,42.7,42.75,78200.0,29.6682,29.7168,29.6682,29.7029,78200.0
2009-12-01 11:10:00,42.76,42.78,42.72,42.78,75400.0,29.7099,29.7238,29.6821,29.7238,75400.0
2009-12-01 11:20:00,42.77,42.79,42.65,42.76,151600.0,29.7168,29.7307,29.6335,29.7099,151600.0
2009-12-01 11:30:00,42.77,42.85,42.77,42.82,55200.0,29.7168,29.7724,29.7168,29.7516,55200.0
2009-12-01 11:40:00,42.83,42.83,42.8,42.82,120200.0,29.7585,29.7585,29.7377,29.7516,120200.0
2009-12-01 11:50:00,42.82,42.85,42.8,42.83,73800.0,29.7516,29.7724,29.7377,29.7585,73800.0
2009-12-01 12:00:00,42.83,42.87,42.8,42.82,41400.0,29.7585,29.7863,29.7377,29.7516,41400.0
2009-12-01 12:10:00,42.84,42.85,42.8,42.82,36400.0,29.7655,29.7724,29.7377,29.7516,36400.0
2009-12-01 12:20:00,42.81,42.85,42.79,42.82,61800.0,29.7446,29.7724,29.7307,29.7516,61800.0
2009-12-01 12:30:00,42.81,42.92,42.81,42.89,83600.0,29.7446,29.8211,29.7446,29.8002,83600.0
2009-12-01 12:40:00,42.89,42.9,42.86,42.88,343600.0,29.8002,29.8072,29.7794,29.7933,343600.0
2009-12-01 12:50:00,42.88,42.92,42.86,42.88,162200.0,29.7933,29.8211,29.7794,29.7933,162200.0
2009-12-01 13:00:00,42.88,42.91,42.88,42.91,59400.0,29.7933,29.8141,29.7933,29.8141,59400.0
2009-12-01 13:10:00,42.91,42.93,42.88,42.91,64600.0,29.8141,29.828,29.7933,29.8141,64600.0
2009-12-01 13:20:00,42.91,42.94,42.88,42.88,218400.0,29.8141,29.8349,29.7933,29.7933,218400.0
2009-12-01 13:30:00,42.88,42.99,42.88,42.96,155000.0,29.7933,29.8697,29.7933,29.8488,155000.0
2009-12-01 13:40:00,42.96,42.99,42.96,42.97,140800.0,29.8488,29.8697,29.8488,29.8558,140800.0
2009-12-01 13:50:00,42.97,42.99,42.96,42.97,107800.0,29.8558,29.8697,29.8488,29.8558,107800.0
2009-12-01 14:00:00,42.97,42.97,42.9,42.9,111400.0,29.8558,29.8558,29.8072,29.8072,111400.0
2009-12-01 14:10:00,42.9,42.91,42.88,42.88,126600.0,29.8072,29.8141,29.7933,29.7933,126600.0
2009-12-01 14:20:00,42.88,42.91,42.87,42.89,232200.0,29.7933,29.8141,29.7863,29.8002,232200.0
2009-12-01 14:30:00,42.88,42.91,42.88,42.88,195200.0,29.7933,29.8141,29.7933,29.7933,195200.0
2009-12-01 14:40:00,42.88,42.89,42.87,42.88,178000.0,29.7933,29.8002,29.7863,29.7933,178000.0
2009-12-01 14:50:00,42.88,42.91,42.87,42.88,186800.0,29.7933,29.8141,29.7863,29.7933,186800.0
2009-12-01 15:00:00,42.88,42.91,42.87,42.91,249600.0,29.7933,29.8141,29.7863,29.8141,249600.0
2009-12-01 15:10:00,42.91,42.95,42.9,42.92,191800.0,29.8141,29.8419,29.8072,29.8211,191800.0
2009-12-01 15:20:00,42.92,42.92,42.88,42.91,207600.0,29.8211,29.8211,29.7933,29.8141,207600.0
2009-12-01 15:30:00,42.91,42.91,42.88,42.9,202000.0,29.8141,29.8141,29.7933,29.8072,202000.0
2009-12-01 15:40:00,42.9,42.98,42.88,42.94,323800.0,29.8072,29.8627,29.7933,29.8349,323800.0
2009-12-01 15:50:00,42.94,42.95,42.87,42.88,387400.0,29.8349,29.8419,29.7863,29.7933,387400.0
2009-12-02 09:30:00,42.94,42.95,42.82,42.92,118400.0,29.8349,29.8419,29.7516,29.8211,118400.0
2009-12-02 09:40:00,42.92,43.22,42.9,43.17,180800.0,29.8211,30.0295,29.8072,29.9948,180800.0
2009-12-02 09:50:00,43.18,43.21,43.08,43.13,87800.0,30.0017,30.0225,29.9322,29.967,87800.0
2009-12-02 10:00:00,43.13,43.2,43.1,43.1,80000.0,29.967,30.0156,29.9461,29.9461,80000.0
2009-12-02 10:10:00,43.12,43.24,43.08,43.17,227600.0,29.96,30.0434,29.9322,29.9948,227600.0
2009-12-02 10:20:00,43.18,43.2,43.08,43.08,77400.0,30.0017,30.0156,29.9322,29.9322,77400.0
2009-12-02 10:30:00,43.08,43.11,43.02,43.07,170000.0,29.9322,29.9531,29.8905,29.9253,170000.0
2009-12-02 10:40:00,43.08,43.12,43.05,43.12,130600.0,29.9322,29.96,29.9114,29.96,130600.0
2009-12-02 10:50:00,43.13,43.22,43.12,43.18,358400.0,29.967,30.0295,29.96,30.0017,358400.0
2009-12-02 11:00:00,43.18,43.18,42.97,43.01,166000.0,30.0017,30.0017,29.8558,29.8836,166000.0
2009-12-02 11:10:00,43.01,43.06,42.94,43.0,280000.0,29.8836,29.9183,29.8349,29.8766,280000.0
2009-12-02 11:20:00,42.95,43.1,42.91,42.95,338800.0,29.8419,29.9461,29.8141,29.8419,338800.0
2009-12-02 11:30:00,42.95,42.99,42.95,42.97,93600.0,29.8419,29.8697,29.8419,29.8558,93600.0
2009-12-02 11:40:00,42.97,42.97,42.95,42.96,132000.0,29.8558,29.8558,29.8419,29.8488,132000.0
2009-12-02 11:50:00,42.96,42.98,42.94,42.96,126400.0,29.8488,29.8627,29.8349,29.8488,126400.0
2009-12-02 12:00:00,42.96,42.99,42.95,42.98,150800.0,29.8488,29.8697,29.8419,29.8627,150800.0
2009-12-02 12:10:00,42.99,42.99,42.94,42.95,99200.0,29.8697,29.8697,29.8349,29.8419,99200.0
2009-12-02 12:20:00,42.95,42.96,42.93,42.96,158600.0,29.8419,29.8488,29.828,29.8488,158600.0
2009-12-02 12:30:00,42.96,42.96,42.93,42.93,162000.0,29.8488,29.8488,29.828,29.828,162000.0
2009-12-02 12:40:00,42.93,42.94,42.85,42.88,154600.0,29.828,29.8349,29.7724,29.7933,154600.0
2009-12-02 12:50:00,42.88,42.9,42.83,42.86,208000.0,29.7933,29.8072,29.7585,29.7794,208000.0
2009-12-02 13:00:00,42.85,42.87,42.8,42.8,191000.0,29.7724,29.7863,29.7377,29.7377,191000.0
2009-12-02 13:10:00,42.8,42.8,42.68,42.73,246200.0,29.7377,29.7377,29.6543,29.689,246200.0
2009-12-02 13:20:00,42.72,42.9,42.72,42.9,96400.0,29.6821,29.8072,29.6821,29.8072,96400.0
2009-12-02 13:30:00,42.9,42.92,42.89,42.89,46800.0,29.8072,29.8211,29.8002,29.8002,46800.0
2009-12-02 13:40:00,42.89,42.98,42.89,42.95,82800.0,29.8002,29.8627,29.8002,29.8419,82800.0
2009-12-02 13:50:00,42.95,42.95,42.93,42.94,19400.0,29.8419,29.8419,29.828,29.8349,19400.0
2009-12-02 14:00:00,42.95,42.98,42.93,42.97,79200.0,29.8419,29.8627,29.828,29.8558,79200.0
2009-12-02 14:10:00,42.97,43.03,42.95,42.98,77800.0,29.8558,29.8975,29.8419,29.8627,77800.0
2009-12-02 14:20:00,42.98,43.02,42.95,42.99,48000.0,29.8627,29.8905,29.8419,29.8697,48000.0
2009-12-02 14:30:00,42.99,43.04,42.99,43.03,55200.0,29.8697,29.9044,29.8697,29.8975,55200.0
2009-12-02 14:40:00,43.03,43.06,42.98,42.99,67000.0,29.8975,29.9183,29.8627,29.8697,67000.0
2009-12-02 14:50:00,42.99,43.01,42.96,42.99,141400.0,29.8697,29.8836,29.8488,29.8697,141400.0
2009-12-02 15:00:00,42.99,43.02,42.98,43.0,107400.0,29.8697,29.8905,29.8627,29.8766,107400.0
2009-12-02 15:10:00,43.0,43.04,43.0,43.02,98600.0,29.8766,29.9044,29.8766,29.8905,98600.0
2009-12-02 15:20:00,43.02,43.15,43.0,43.13,278200.0,29.8905,29.9809,29.8766,29.967,278200.0
2009-12-02 15:30:00,43.13,43.17,43.08,43.17,175200.0,29.967,29.9948,29.9322,29.9948,175200.0
2009-12-02 15:40:00,43.17,43.29,43.17,43.29,306000.0,29.9948,30.0781,29.9948,30.0781,306000.0
2009-12-02 15:50:00,43.29,43.3,43.13,43.16,321200.0,30.0781,30.0851,29.967,29.9878,321200.0
2009-12-03 09:30:00,43.24,43.24,43.0,43.18,135800.0,30.0434,30.0434,29.8766,30.0017,135800.0
2009-12-03 09:40:00,43.17,43.38,43.13,43.28,134800.0,29.9948,30.1407,29.967,30.0712,134800.0
2009-12-03 09:50:00,43.26,43.26,43.08,43.16,142000.0,30.0573,30.0573,29.9322,29.9878,142000.0
2009-12-03 10:00:00,43.15,43.17,43.0,43.1,137600.0,29.9809,29.9948,29.8766,29.9461,137600.0
2009-12-03 10:10:00,43.11,43.13,43.03,43.07,142000.0,29.9531,29.967,29.8975,29.9253,142000.0
2009-12-03 10:20:00,43.07,43.13,43.05,43.1,106000.0,29.9253,29.967,29.9114,29.9461,106000.0
2009-12-03 10:30:00,43.1,43.1,42.96,43.03,96000.0,29.9461,29.9461,29.8488,29.8975,96000.0
2009-12-03 10:40:00,43.03,43.13,42.98,43.13,87200.0,29.8975,29.967,29.8627,29.967,87200.0
2009-12-03 10:50:00,43.15,43.21,43.1,43.13,41400.0,29.9809,30.0225,29.9461,29.967,41400.0
2009-12-03 11:00:00,43.13,43.15,43.11,43.15,36600.0,29.967,29.9809,29.9531,29.9809,36600.0
2009-12-03 11:10:00,43.13,43.17,43.06,43.08,59400.0,29.967,29.9948,29.9183,29.9322,59400.0
2009-12-03 11:20:00,43.09,43.1,43.01,43.04,82000.0,29.9392,29.9461,29.8836,29.9044,82000.0
2009-12-03 11:30:00,43.04,43.05,42.98,42.98,83400.0,29.9044,29.9114,29.8627,29.8627,83400.0
2009-12-03 11:40:00,42.97,43.02,42.97,42.99,47000.0,29.8558,29.8905,29.8558,29.8697,47000.0
2009-12-03 11:50:00,42.99,43.0,42.95,42.98,77000.0,29.8697,29.8766,29.8419,29.8627,77000.0
2009-12-03 12:00:00,42.97,42.97,42.92,42.94,110400.0,29.8558,29.8558,29.8211,29.8349,110400.0
2009-12-03 12:10:00,42.94,42.94,42.88,42.91,170800.0,29.8349,29.8349,29.7933,29.8141,170800.0
2009-12-03 12:20:00,42.91,42.91,42.82,42.87,160000.0,29.8141,29.8141,29.7516,29.7863,160000.0
2009-12-03 12:30:00,42.87,42.91,42.84,42.84,59600.0,29.7863,29.8141,29.7655,29.7655,59600.0
2009-12-03 12:40:00,42.84,42.89,42.84,42.89,71200.0,29.7655,29.8002,29.7655,29.8002,71200.0
2009-12-03 12:50:00,42.88,42.9,42.85,42.88,79600.0,29.7933,29.8072,29.7724,29.7933,79600.0
2009-12-03 13:00:00,42.88,42.94,42.88,42.94,103600.0,29.7933,29.8349,29.7933,29.8349,103600.0
2009-12-03 13:10:00,42.94,42.97,42.93,42.95,86600.0,29.8349,29.8558,29.828,29.8419,86600.0
2009-12-03 13:20:00,42.96,42.99,42.95,42.98,94000.0,29.8488,29.8697,29.8419,29.8627,94000.0
2009-12-03 13:30:00,42.99,42.99,42.93,42.95,88800.0,29.8697,29.8697,29.828,29.8419,88800.0
2009-12-03 13:40:00,42.95,42.98,42.94,42.95,76600.0,29.8419,29.8627,29.8349,29.8419,76600.0
2009-12-03 13:50:00,42.95,42.97,42.94,42.94,51400.0,29.8419,29.8558,29.8349,29.8349,51400.0
2009-12-03 14:00:00,42.94,42.99,42.93,42.95,82400.0,29.8349,29.8697,29.828,29.8419,82400.0
2009-12-03 14:10:00,42.95,43.0,42.93,42.94,93800.0,29.8419,29.8766,29.828,29.8349,93800.0
2009-12-03 14:20:00,42.93,42.98,42.93,42.95,89800.0,29.828,29.8627,29.828,29.8419,89800.0
2009-12-03 14:30:00,42.96,42.99,42.95,42.98,63800.0,29.8488,29.8697,29.8419,29.8627,63800.0
2009-12-03 14:40:00,42.98,42.98,42.95,42.96,66000.0,29.8627,29.8627,29.8419,29.8488,66000.0
2009-12-03 14:50:00,42.97,43.0,42.96,42.99,101600.0,29.8558,29.8766,29.8488,29.8697,101600.0
2009-12-03 15:00:00,42.99,43.0,42.98,42.98,136400.0,29.8697,29.8766,29.8627,29.8627,136400.0
2009-12-03 15:10:00,42.97,43.01,42.97,42.99,108000.0,29.8558,29.8836,29.8558,29.8697,108000.0
2009-12-03 15:20:00,42.99,43.0,42.98,42.98,105800.0,29.8697,29.8766,29.8627,29.8627,105800.0
2009-12-03 15:30:00,42.98,43.0,42.92,42.94,110400.0,29.8627,29.8766,29.8211,29.8349,110400.0
2009-12-03 15:40:00,42.94,42.94,42.78,42.81,255200.0,29.8349,29.8349,29.7238,29.7446,255200.0
2009-12-03 15:50:00,42.81,42.88,42.74,42.82,451200.0,29.7446,29.7933,29.696,29.7516,451200.0
2009-12-04 09:30:00,43.01,43.2,42.87,43.13,125200.0,29.8836,30.0156,29.7863,29.967,125200.0
2009-12-04 09:40:00,43.13,43.36,43.13,43.35,119400.0,29.967,30.1268,29.967,30.1198,119400.0
2009-12-04 09:50:00,43.34,43.37,43.15,43.15,94600.0,30.1129,30.1337,29.9809,29.9809,94600.0
2009-12-04 10:00:00,43.18,43.22,43.09,43.21,119200.0,30.0017,30.0295,29.9392,30.0225,119200.0
2009-12-04 10:10:00,43.21,43.22,43.12,43.14,100400.0,30.0225,30.0295,29.96,29.9739,100400.0
2009-12-04 10:20:00,43.13,43.14,43.0,43.02,113400.0,29.967,29.9739,29.8766,29.8905,113400.0
2009-12-04 10:30:00,43.01,43.06,42.98,43.05,119400.0,29.8836,29.9183,29.8627,29.9114,119400.0
2009-12-04 10:40:00,43.05,43.1,43.02,43.07,79600.0,29.9114,29.9461,29.8905,29.9253,79600.0
2009-12-04 10:50:00,43.08,43.08,42.98,43.02,94600.0,29.9322,29.9322,29.8627,29.8905,94600.0
2009-12-04 11:00:00,43.02,43.07,42.96,43.02,100200.0,29.8905,29.9253,29.8488,29.8905,100200.0
2009-12-04 11:10:00,43.03,43.04,42.96,43.02,66600.0,29.8975,29.9044,29.8488,29.8905,66600.0
2009-12-04 11:20:00,43.02,43.04,42.88,42.88,105600.0,29.8905,29.9044,29.7933,29.7933,105600.0
2009-12-04 11:30:00,42.87,42.93,42.75,42.83,141200.0,29.7863,29.828,29.7029,29.7585,141200.0
2009-12-04 11:40:00,42.83,42.83,42.52,42.68,200600.0,29.7585,29.7585,29.5431,29.6543,200600.0
2009-12-04 11:50:00,42.68,42.72,42.59,42.63,119800.0,29.6543,29.6821,29.5918,29.6196,119800.0
2009-12-04 12:00:00,42.63,42.68,42.56,42.67,128200.0,29.6196,29.6543,29.5709,29.6474,128200.0
2009-12-04 12:10:00,42.67,42.69,42.59,42.6,50200.0,29.6474,29.6612,29.5918,29.5987,50200.0
2009-12-04 12:20:00,42.59,42.6,42.5,42.5,101400.0,29.5918,29.5987,29.5292,29.5292,101400.0
2009-12-04 12:30:00,42.5,42.62,42.46,42.57,95000.0,29.5292,29.6126,29.5014,29.5779,95000.0
2009-12-04 12:40:00,42.56,42.58,42.51,42.57,29200.0,29.5709,29.5848,29.5362,29.5779,29200.0
2009-12-04 12:50:00,42.57,42.63,42.57,42.6,37400.0,29.5779,29.6196,29.5779,29.5987,37400.0
2009-12-04 13:00:00,42.6,42.67,42.57,42.6,35000.0,29.5987,29.6474,29.5779,29.5987,35000.0
2009-12-04 13:10:00,42.6,42.61,42.55,42.59,23000.0,29.5987,29.6057,29.564,29.5918,23000.0
2009-12-04 13:20:00,42.59,42.63,42.58,42.6,20800.0,29.5918,29.6196,29.5848,29.5987,20800.0
2009-12-04 13:30:00,42.58,42.6,42.54,42.57,113000.0,29.5848,29.5987,29.557,29.5779,113000.0
2009-12-04 13:40:00,42.57,42.6,42.54,42.54,57000.0,29.5779,29.5987,29.557,29.557,57000.0
2009-12-04 13:50:00,42.53,42.53,42.42,42.42,76800.0,29.5501,29.5501,29.4736,29.4736,76800.0
2009-12-04 14:00:00,42.45,42.49,42.38,42.39,98000.0,29.4945,29.5223,29.4459,29.4528,98000.0
2009-12-04 14:10:00,42.4,42.45,42.38,42.45,60000.0,29.4598,29.4945,29.4459,29.4945,60000.0
2009-12-04 14:20:00,42.44,42.48,42.38,42.46,76600.0,29.4875,29.5153,29.4459,29.5014,76600.0
2009-12-04 14:30:00,42.47,42.6,42.47,42.55,75000.0,29.5084,29.5987,29.5084,29.564,75000.0
2009-12-04 14:40:00,42.55,42.6,42.52,42.58,54800.0,29.564,29.5987,29.5431,29.5848,54800.0
2009-12-04 14:50:00,42.58,42.67,42.55,42.59,97400.0,29.5848,29.6474,29.564,29.5918,97400.0
2009-12-04 15:00:00,42.58,42.69,42.58,42.64,88600.0,29.5848,29.6612,29.5848,29.6265,88600.0
2009-12-04 15:10:00,42.64,42.7,42.61,42.64,43400.0,29.6265,29.6682,29.6057,29.6265,43400.0
2009-12-04 15:20:00,42.65,42.69,42.52,42.53,124800.0,29.6335,29.6612,29.5431,29.5501,124800.0
2009-12-04 15:30:00,42.54,42.66,42.53,42.56,185800.0,29.557,29.6404,29.5501,29.5709,185800.0
2009-12-04 15:40:00,42.56,42.69,42.51,42.65,182400.0,29.5709,29.6612,29.5362,29.6335,182400.0
2009-12-04 15:50:00,42.65,42.65,42.56,42.6,229200.0,29.6335,29.6335,29.5709,29.5987,229200.0
2009-12-07 09:30:00,42.1,42.29,41.96,42.01,378000.0,29.2513,29.3833,29.154,29.1888,378000.0
2009-12-07 09:40:00,42.01,42.02,41.75,41.8,369800.0,29.1888,29.1957,29.0081,29.0429,369800.0
2009-12-07 09:50:00,41.79,41.84,41.55,41.57,378400.0,29.0359,29.0707,28.8692,28.8831,378400.0
2009-12-07 10:00:00,41.57,41.63,41.51,41.51,413800.0,28.8831,28.9248,28.8414,28.8414,413800.0
2009-12-07 10:10:00,41.51,41.61,41.44,41.56,337400.0,28.8414,28.9109,28.7927,28.8761,337400.0
2009-12-07 10:20:00,41.56,41.57,41.35,41.45,220800.0,28.8761,28.8831,28.7302,28.7997,220800.0
2009-12-07 10:30:00,41.45,41.51,41.32,41.37,242000.0,28.7997,28.8414,28.7094,28.7441,242000.0
2009-12-07 10:40:00,41.4,41.46,41.32,41.42,110600.0,28.7649,28.8066,28.7094,28.7788,110600.0
2009-12-07 10:50:00,41.42,41.52,41.42,41.45,167400.0,28.7788,28.8483,28.7788,28.7997,167400.0
2009-12-07 11:00:00,41.45,41.46,41.35,41.4,115600.0,28.7997,28.8066,28.7302,28.7649,115600.0
2009-12-07 11:10:00,41.39,41.41,41.35,41.35,114600.0,28.758,28.7719,28.7302,28.7302,114600.0
2009-12-07 11:20:00,41.35,41.35,41.16,41.25,305200.0,28.7302,28.7302,28.5982,28.6607,305200.0
2009-12-07 11:30:00,41.25,41.29,41.14,41.15,288000.0,28.6607,28.6885,28.5843,28.5912,288000.0
2009-12-07 11:40:00,41.17,41.26,41.14,41.24,155200.0,28.6051,28.6677,28.5843,28.6538,155200.0
2009-12-07 11:50:00,41.26,41.34,41.26,41.3,132600.0,28.6677,28.7233,28.6677,28.6955,132600.0
2009-12-07 12:00:00,41.3,41.35,41.3,41.33,96200.0,28.6955,28.7302,28.6955,28.7163,96200.0
2009-12-07 12:10:00,41.33,41.34,41.3,41.33,75600.0,28.7163,28.7233,28.6955,28.7163,75600.0
2009-12-07 12:20:00,41.33,41.35,41.33,41.33,76600.0,28.7163,28.7302,28.7163,28.7163,76600.0
2009-12-07 12:30:00,41.33,41.34,41.23,41.23,177000.0,28.7163,28.7233,28.6468,28.6468,177000.0
2009-12-07 12:40:00,41.23,41.24,41.15,41.17,152200.0,28.6468,28.6538,28.5912,28.6051,152200.0
2009-12-07 12:50:00,41.2,41.22,41.17,41.2,65400.0,28.626,28.6399,28.6051,28.626,65400.0
2009-12-07 13:00:00,41.2,41.21,41.19,41.2,65000.0,28.626,28.6329,28.619,28.626,65000.0
2009-12-07 13:10:00,41.21,41.24,41.19,41.19,93000.0,28.6329,28.6538,28.619,28.619,93000.0
2009-12-07 13:20:00,41.2,41.23,41.17,41.2,191000.0,28.626,28.6468,28.6051,28.626,191000.0
2009-12-07 13:30:00,41.2,41.24,41.19,41.21,179200.0,28.626,28.6538,28.619,28.6329,179200.0
2009-12-07 13:40:00,41.21,41.25,41.19,41.24,140000.0,28.6329,28.6607,28.619,28.6538,140000.0
2009-12-07 13:50:00,41.24,41.26,41.18,41.2,128600.0,28.6538,28.6677,28.6121,28.626,128600.0
2009-12-07 14:00:00,41.22,41.23,41.2,41.23,95400.0,28.6399,28.6468,28.626,28.6468,95400.0
2009-12-07 14:10:00,41.23,41.24,41.16,41.18,164400.0,28.6468,28.6538,28.5982,28.6121,164400.0
2009-12-07 14:20:00,41.17,41.23,41.16,41.22,86200.0,28.6051,28.6468,28.5982,28.6399,86200.0
2009-12-07 14:30:00,41.22,41.24,41.16,41.21,157600.0,28.6399,28.6538,28.5982,28.6329,157600.0
2009-12-07 14:40:00,41.2,41.21,41.08,41.12,172200.0,28.626,28.6329,28.5426,28.5704,172200.0
2009-12-07 14:50:00,41.12,41.2,41.1,41.16,127800.0,28.5704,28.626,28.5565,28.5982,127800.0
2009-12-07 15:00:00,41.16,41.33,41.13,41.33,281800.0,28.5982,28.7163,28.5773,28.7163,281800.0
2009-12-07 15:10:00,41.32,41.38,41.31,41.37,295200.0,28.7094,28.7511,28.7024,28.7441,295200.0
2009-12-07 15:20:00,41.38,41.44,41.38,41.42,297400.0,28.7511,28.7927,28.7511,28.7788,297400.0
2009-12-07 15:30:00,41.43,41.47,41.42,41.47,250800.0,28.7858,28.8136,28.7788,28.8136,250800.0
2009-12-07 15:40:00,41.47,41.52,41.41,41.49,387400.0,28.8136,28.8483,28.7719,28.8275,387400.0
2009-12-07 15:50:00,41.49,41.54,41.47,41.48,543200.0,28.8275,28.8622,28.8136,28.8205,543200.0
2009-12-08 09:30:00,41.29,41.31,41.02,41.12,279400.0,28.6885,28.7024,28.5009,28.5704,279400.0
2009-12-08 09:40:00,41.11,41.17,40.93,40.99,199800.0,28.5635,28.6051,28.4384,28.4801,199800.0
2009-12-08 09:50:00,41.0,41.11,40.9,40.98,311800.0,28.487,28.5635,28.4175,28.4731,311800.0
2009-12-08 10:00:00,40.97,41.1,40.95,41.08,158600.0,28.4662,28.5565,28.4523,28.5426,158600.0
2009-12-08 10:10:00,41.07,41.1,41.04,41.05,286000.0,28.5357,28.5565,28.5148,28.5218,286000.0
2009-12-08 10:20:00,41.05,41.1,41.02,41.05,259800.0,28.5218,28.5565,28.5009,28.5218,259800.0
2009-12-08 10:30:00,41.04,41.1,41.04,41.1,116800.0,28.5148,28.5565,28.5148,28.5565,116800.0
2009-12-08 10:40:00,41.09,41.1,41.01,41.02,75400.0,28.5496,28.5565,28.494,28.5009,75400.0
2009-12-08 10:50:00,41.03,41.1,41.01,41.06,112400.0,28.5079,28.5565,28.494,28.5287,112400.0
2009-12-08 11:00:00,41.07,41.11,41.0,41.11,153400.0,28.5357,28.5635,28.487,28.5635,153400.0
2009-12-08 11:10:00,41.1,41.1,41.02,41.03,127200.0,28.5565,28.5565,28.5009,28.5079,127200.0
2009-12-08 11:20:00,41.02,41.06,40.99,40.99,110800.0,28.5009,28.5287,28.4801,28.4801,110800.0
2009-12-08 11:30:00,40.99,41.04,40.97,41.04,81800.0,28.4801,28.5148,28.4662,28.5148,81800.0
2009-12-08 11:40:00,41.03,41.09,41.0,41.02,95600.0,28.5079,28.5496,28.487,28.5009,95600.0
2009-12-08 11:50:00,41.02,41.06,40.99,41.01,93800.0,28.5009,28.5287,28.4801,28.494,93800.0
2009-12-08 12:00:00,41.01,41.06,40.95,41.04,107400.0,28.494,28.5287,28.4523,28.5148,107400.0
2009-12-08 12:10:00,41.04,41.07,40.99,41.02,56600.0,28.5148,28.5357,28.4801,28.5009,56600.0
2009-12-08 12:20:00,41.02,41.02,40.93,40.94,68600.0,28.5009,28.5009,28.4384,28.4453,68600.0
2009-12-08 12:30:00,40.95,41.02,40.94,41.0,50000.0,28.4523,28.5009,28.4453,28.487,50000.0
2009-12-08 12:40:00,41.01,41.07,41.0,41.05,65400.0,28.494,28.5357,28.487,28.5218,65400.0
2009-12-08 12:50:00,41.05,41.09,40.99,41.08,67800.0,28.5218,28.5496,28.4801,28.5426,67800.0
2009-12-08 13:00:00,41.09,41.17,41.09,41.16,340600.0,28.5496,28.6051,28.5496,28.5982,340600.0
2009-12-08 13:10:00,41.16,41.17,41.06,41.13,117800.0,28.5982,28.6051,28.5287,28.5773,117800.0
2009-12-08 13:20:00,41.13,41.13,41.0,41.01,103200.0,28.5773,28.5773,28.487,28.494,103200.0
2009-12-08 13:30:00,41.01,41.05,40.99,40.99,98000.0,28.494,28.5218,28.4801,28.4801,98000.0
2009-12-08 13:40:00,40.99,41.02,40.91,40.97,144000.0,28.4801,28.5009,28.4245,28.4662,144000.0
2009-12-08 13:50:00,40.97,41.01,40.96,40.98,109000.0,28.4662,28.494,28.4592,28.4731,109000.0
2009-12-08 14:00:00,40.99,41.01,40.96,40.99,138200.0,28.4801,28.494,28.4592,28.4801,138200.0
2009-12-08 14:10:00,40.99,41.02,40.97,41.0,124800.0,28.4801,28.5009,28.4662,28.487,124800.0
2009-12-08 14:20:00,41.0,41.02,40.96,40.98,114800.0,28.487,28.5009,28.4592,28.4731,114800.0
2009-12-08 14:30:00,40.98,41.03,40.96,40.98,125600.0,28.4731,28.5079,28.4592,28.4731,125600.0
2009-12-08 14:40:00,40.98,41.01,40.96,40.98,91400.0,28.4731,28.494,28.4592,28.4731,91400.0
2009-12-08 14:50:00,40.98,40.98,40.89,40.91,95800.0,28.4731,28.4731,28.4106,28.4245,95800.0
2009-12-08 15:00:00,40.91,41.01,40.9,41.0,284800.0,28.4245,28.494,28.4175,28.487,284800.0
2009-12-08 15:10:00,41.0,41.02,40.96,40.99,217000.0,28.487,28.5009,28.4592,28.4801,217000.0
2009-12-08 15:20:00,40.99,41.1,40.98,41.08,141400.0,28.4801,28.5565,28.4731,28.5426,141400.0
2009-12-08 15:30:00,41.08,41.1,40.98,40.99,221000.0,28.5426,28.5565,28.4731,28.4801,221000.0
2009-12-08 15:40:00,40.99,41.05,40.99,41.04,258600.0,28.4801,28.5218,28.4801,28.5148,258600.0
2009-12-08 15:50:00,41.04,41.04,40.96,40.96,325600.0,28.5148,28.5148,28.4592,28.4592,325600.0
2009-12-09 09:30:00,41.07,41.61,41.07,41.27,637800.0,28.5357,28.9109,28.5357,28.6746,637800.0
2009-12-09 09:40:00,41.27,41.32,41.21,41.27,211600.0,28.6746,28.7094,28.6329,28.6746,211600.0
2009-12-09 09:50:00,41.27,41.35,41.25,41.3,138800.0,28.6746,28.7302,28.6607,28.6955,138800.0
2009-12-09 10:00:00,41.31,41.32,41.25,41.27,276200.0,28.7024,28.7094,28.6607,28.6746,276200.0
2009-12-09 10:10:00,41.27,41.28,41.23,41.24,172800.0,28.6746,28.6816,28.6468,28.6538,172800.0
2009-12-09 10:20:00,41.23,41.27,41.2,41.25,112600.0,28.6468,28.6746,28.626,28.6607,112600.0
2009-12-09 10:30:00,41.25,41.29,41.22,41.25,223800.0,28.6607,28.6885,28.6399,28.6607,223800.0
2009-12-09 10:40:00,41.26,41.35,41.24,41.33,230800.0,28.6677,28.7302,28.6538,28.7163,230800.0
2009-12-09 10:50:00,41.33,41.44,41.33,41.35,79600.0,28.7163,28.7927,28.7163,28.7302,79600.0
2009-12-09 11:00:00,41.35,41.4,41.29,41.32,66000.0,28.7302,28.7649,28.6885,28.7094,66000.0
2009-12-09 11:10:00,41.32,41.37,41.29,41.33,46600.0,28.7094,28.7441,28.6885,28.7163,46600.0
2009-12-09 11:20:00,41.34,41.34,41.23,41.28,55400.0,28.7233,28.7233,28.6468,28.6816,55400.0
2009-12-09 11:30:00,41.28,41.35,41.27,41.33,179800.0,28.6816,28.7302,28.6746,28.7163,179800.0
2009-12-09 11:40:00,41.34,41.38,41.32,41.38,60800.0,28.7233,28.7511,28.7094,28.7511,60800.0
2009-12-09 11:50:00,41.37,41.38,41.3,41.3,83000.0,28.7441,28.7511,28.6955,28.6955,83000.0
2009-12-09 12:00:00,41.32,41.38,41.29,41.35,112800.0,28.7094,28.7511,28.6885,28.7302,112800.0
2009-12-09 12:10:00,41.35,41.37,41.28,41.3,79400.0,28.7302,28.7441,28.6816,28.6955,79400.0
2009-12-09 12:20:00,41.3,41.38,41.27,41.34,95000.0,28.6955,28.7511,28.6746,28.7233,95000.0
2009-12-09 12:30:00,41.34,41.35,41.31,41.33,65200.0,28.7233,28.7302,28.7024,28.7163,65200.0
2009-12-09 12:40:00,41.33,41.34,41.29,41.3,48800.0,28.7163,28.7233,28.6885,28.6955,48800.0
2009-12-09 12:50:00,41.29,41.33,41.29,41.31,78600.0,28.6885,28.7163,28.6885,28.7024,78600.0
2009-12-09 13:00:00,41.3,41.31,41.21,41.3,103000.0,28.6955,28.7024,28.6329,28.6955,103000.0
2009-12-09 13:10:00,41.3,41.35,41.29,41.32,34000.0,28.6955,28.7302,28.6885,28.7094,34000.0
2009-12-09 13:20:00,41.3,41.3,41.22,41.27,70800.0,28.6955,28.6955,28.6399,28.6746,70800.0
2009-12-09 13:30:00,41.27,41.32,41.2,41.29,83000.0,28.6746,28.7094,28.626,28.6885,83000.0
2009-12-09 13:40:00,41.28,41.33,41.2,41.32,68200.0,28.6816,28.7163,28.626,28.7094,68200.0
2009-12-09 13:50:00,41.32,41.35,41.28,41.3,82800.0,28.7094,28.7302,28.6816,28.6955,82800.0
2009-12-09 14:00:00,41.29,41.35,41.27,41.33,114200.0,28.6885,28.7302,28.6746,28.7163,114200.0
2009-12-09 14:10:00,41.33,41.33,41.24,41.27,66000.0,28.7163,28.7163,28.6538,28.6746,66000.0
2009-12-09 14:20:00,41.27,41.3,41.24,41.27,65200.0,28.6746,28.6955,28.6538,28.6746,65200.0
2009-12-09 14:30:00,41.29,41.37,41.27,41.31,89800.0,28.6885,28.7441,28.6746,28.7024,89800.0
2009-12-09 14:40:00,41.32,41.34,41.3,41.3,134400.0,28.7094,28.7233,28.6955,28.6955,134400.0
2009-12-09 14:50:00,41.3,41.35,41.28,41.3,95600.0,28.6955,28.7302,28.6816,28.6955,95600.0
2009-12-09 15:00:00,41.3,41.37,41.3,41.33,227000.0,28.6955,28.7441,28.6955,28.7163,227000.0
2009-12-09 15:10:00,41.33,41.37,41.29,41.3,184600.0,28.7163,28.7441,28.6885,28.6955,184600.0
2009-12-09 15:20:00,41.3,41.34,41.26,41.26,198000.0,28.6955,28.7233,28.6677,28.6677,198000.0
2009-12-09 15:30:00,41.27,41.31,41.25,41.27,167000.0,28.6746,28.7024,28.6607,28.6746,167000.0
2009-12-09 15:40:00,41.27,41.33,41.26,41.3,380600.0,28.6746,28.7163,28.6677,28.6955,380600.0
2009-12-09 15:50:00,41.3,41.3,41.23,41.25,622600.0,28.6955,28.6955,28.6468,28.6607,622600.0
2009-12-10 09:30:00,41.47,41.5,41.34,41.45,367400.0,28.8136,28.8344,28.7233,28.7997,367400.0
2009-12-10 09:40:00,41.46,41.59,41.44,41.56,105600.0,28.8066,28.897,28.7927,28.8761,105600.0
2009-12-10 09:50:00,41.56,41.6,41.45,41.45,178200.0,28.8761,28.9039,28.7997,28.7997,178200.0
2009-12-10 10:00:00,41.48,41.52,41.45,41.45,113600.0,28.8205,28.8483,28.7997,28.7997,113600.0
2009-12-10 10:10:00,41.47,41.6,41.45,41.52,163200.0,28.8136,28.9039,28.7997,28.8483,163200.0
2009-12-10 10:20:00,41.54,41.59,41.53,41.56,233600.0,28.8622,28.897,28.8553,28.8761,233600.0
2009-12-10 10:30:00,41.56,41.58,41.48,41.51,60800.0,28.8761,28.89,28.8205,28.8414,60800.0
2009-12-10 10:40:00,41.51,41.57,41.46,41.49,60600.0,28.8414,28.8831,28.8066,28.8275,60600.0
2009-12-10 10:50:00,41.49,41.51,41.46,41.49,87600.0,28.8275,28.8414,28.8066,28.8275,87600.0
2009-12-10 11:00:00,41.49,41.49,41.43,41.43,61800.0,28.8275,28.8275,28.7858,28.7858,61800.0
2009-12-10 11:10:00,41.43,41.52,41.4,41.46,60000.0,28.7858,28.8483,28.7649,28.8066,60000.0
2009-12-10 11:20:00,41.48,41.48,41.38,41.38,72600.0,28.8205,28.8205,28.7511,28.7511,72600.0
2009-12-10 11:30:00,41.4,41.47,41.38,41.43,51600.0,28.7649,28.8136,28.7511,28.7858,51600.0
2009-12-10 11:40:00,41.45,41.5,41.4,41.48,46000.0,28.7997,28.8344,28.7649,28.8205,46000.0
2009-12-10 11:50:00,41.49,41.49,41.41,41.47,42000.0,28.8275,28.8275,28.7719,28.8136,42000.0
2009-12-10 12:00:00,41.45,41.52,41.43,41.47,60400.0,28.7997,28.8483,28.7858,28.8136,60400.0
2009-12-10 12:10:00,41.47,41.49,41.43,41.48,44400.0,28.8136,28.8275,28.7858,28.8205,44400.0
2009-12-10 12:20:00,41.48,41.49,41.45,41.45,41600.0,28.8205,28.8275,28.7997,28.7997,41600.0
2009-12-10 12:30:00,41.45,41.48,41.41,41.48,42600.0,28.7997,28.8205,28.7719,28.8205,42600.0
2009-12-10 12:40:00,41.48,41.59,41.48,41.59,52800.0,28.8205,28.897,28.8205,28.897,52800.0
2009-12-10 12:50:00,41.6,41.62,41.54,41.59,59200.0,28.9039,28.9178,28.8622,28.897,59200.0
2009-12-10 13:00:00,41.58,41.65,41.55,41.55,160200.0,28.89,28.9386,28.8692,28.8692,160200.0
2009-12-10 13:10:00,41.53,41.55,41.49,41.52,58800.0,28.8553,28.8692,28.8275,28.8483,58800.0
2009-12-10 13:20:00,41.52,41.56,41.47,41.54,36400.0,28.8483,28.8761,28.8136,28.8622,36400.0
2009-12-10 13:30:00,41.54,41.6,41.48,41.58,87600.0,28.8622,28.9039,28.8205,28.89,87600.0
2009-12-10 13:40:00,41.57,41.6,41.55,41.58,65800.0,28.8831,28.9039,28.8692,28.89,65800.0
2009-12-10 13:50:00,41.59,41.59,41.51,41.58,41800.0,28.897,28.897,28.8414,28.89,41800.0
2009-12-10 14:00:00,41.57,41.6,41.55,41.58,58200.0,28.8831,28.9039,28.8692,28.89,58200.0
2009-12-10 14:10:00,41.57,41.59,41.54,41.55,73200.0,28.8831,28.897,28.8622,28.8692,73200.0
2009-12-10 14:20:00,41.55,41.56,41.5,41.51,81000.0,28.8692,28.8761,28.8344,28.8414,81000.0
2009-12-10 14:30:00,41.52,41.57,41.5,41.5,68400.0,28.8483,28.8831,28.8344,28.8344,68400.0
2009-12-10 14:40:00,41.5,41.52,41.47,41.5,108800.0,28.8344,28.8483,28.8136,28.8344,108800.0
2009-12-10 14:50:00,41.49,41.51,41.45,41.46,33800.0,28.8275,28.8414,28.7997,28.8066,33800.0
2009-12-10 15:00:00,41.47,41.52,41.45,41.49,93600.0,28.8136,28.8483,28.7997,28.8275,93600.0
2009-12-10 15:10:00,41.49,41.56,41.45,41.45,109400.0,28.8275,28.8761,28.7997,28.7997,109400.0
2009-12-10 15:20:00,41.46,41.47,41.41,41.43,130200.0,28.8066,28.8136,28.7719,28.7858,130200.0
2009-12-10 15:30:00,41.44,41.47,41.38,41.44,139200.0,28.7927,28.8136,28.7511,28.7927,139200.0
2009-12-10 15:40:00,41.44,41.49,41.38,41.49,184600.0,28.7927,28.8275,28.7511,28.8275,184600.0
2009-12-10 15:50:00,41.49,41.49,41.32,41.36,533600.0,28.8275,28.8275,28.7094,28.7372,533600.0
2009-12-11 09:30:00,41.59,41.71,41.45,41.67,124400.0,28.897,28.9803,28.7997,28.9525,124400.0
2009-12-11 09:40:00,41.67,41.82,41.66,41.79,79800.0,28.9525,29.0568,28.9456,29.0359,79800.0
2009-12-11 09:50:00,41.77,42.08,41.74,42.03,171600.0,29.022,29.2374,29.0012,29.2027,171600.0
2009-12-11 10:00:00,42.02,42.09,41.92,41.96,157400.0,29.1957,29.2444,29.1262,29.154,157400.0
2009-12-11 10:10:00,41.95,42.05,41.94,42.03,89400.0,29.1471,29.2166,29.1401,29.2027,89400.0
2009-12-11 10:20:00,42.02,42.2,42.01,42.18,119000.0,29.1957,29.3208,29.1888,29.3069,119000.0
2009-12-11 10:30:00,42.19,42.25,42.17,42.23,98600.0,29.3138,29.3555,29.2999,29.3416,98600.0
2009-12-11 10:40:00,42.23,42.32,42.16,42.18,214000.0,29.3416,29.4042,29.293,29.3069,214000.0
2009-12-11 10:50:00,42.19,42.2,42.17,42.19,68200.0,29.3138,29.3208,29.2999,29.3138,68200.0
2009-12-11 11:00:00,42.19,42.19,42.13,42.13,135800.0,29.3138,29.3138,29.2722,29.2722,135800.0
2009-12-11 11:10:00,42.13,42.19,42.13,42.13,39400.0,29.2722,29.3138,29.2722,29.2722,39400.0
2009-12-11 11:20:00,42.13,42.16,42.03,42.11,119200.0,29.2722,29.293,29.2027,29.2583,119200.0
2009-12-11 11:30:00,42.1,42.2,42.08,42.17,56600.0,29.2513,29.3208,29.2374,29.2999,56600.0
2009-12-11 11:40:00,42.17,42.18,42.02,42.09,84000.0,29.2999,29.3069,29.1957,29.2444,84000.0
2009-12-11 11:50:00,42.09,42.11,42.02,42.04,69200.0,29.2444,29.2583,29.1957,29.2096,69200.0
2009-12-11 12:00:00,42.04,42.09,42.03,42.07,64600.0,29.2096,29.2444,29.2027,29.2305,64600.0
2009-12-11 12:10:00,42.09,42.17,42.08,42.16,49600.0,29.2444,29.2999,29.2374,29.293,49600.0
2009-12-11 12:20:00,42.16,42.16,42.08,42.09,69800.0,29.293,29.293,29.2374,29.2444,69800.0
2009-12-11 12:30:00,42.09,42.09,42.02,42.02,36000.0,29.2444,29.2444,29.1957,29.1957,36000.0
2009-12-11 12:40:00,42.02,42.03,41.99,42.0,33600.0,29.1957,29.2027,29.1749,29.1818,33600.0
2009-12-11 12:50:00,42.0,42.08,42.0,42.04,50800.0,29.1818,29.2374,29.1818,29.2096,50800.0
2009-12-11 13:00:00,42.04,42.06,41.96,41.98,62600.0,29.2096,29.2235,29.154,29.1679,62600.0
2009-12-11 13:10:00,41.99,42.02,41.97,42.01,57000.0,29.1749,29.1957,29.161,29.1888,57000.0
2009-12-11 13:20:00,42.01,42.02,42.0,42.0,31400.0,29.1888,29.1957,29.1818,29.1818,31400.0
2009-12-11 13:30:00,42.01,42.02,41.99,42.0,37400.0,29.1888,29.1957,29.1749,29.1818,37400.0
2009-12-11 13:40:00,42.0,42.02,41.99,42.01,43800.0,29.1818,29.1957,29.1749,29.1888,43800.0
2009-12-11 13:50:00,42.01,42.02,41.97,42.01,54400.0,29.1888,29.1957,29.161,29.1888,54400.0
2009-12-11 14:00:00,42.01,42.13,41.98,42.09,90600.0,29.1888,29.2722,29.1679,29.2444,90600.0
2009-12-11 14:10:00,42.09,42.1,42.02,42.07,82000.0,29.2444,29.2513,29.1957,29.2305,82000.0
2009-12-11 14:20:00,42.07,42.12,42.01,42.01,44800.0,29.2305,29.2652,29.1888,29.1888,44800.0
2009-12-11 14:30:00,42.02,42.06,42.0,42.02,50600.0,29.1957,29.2235,29.1818,29.1957,50600.0
2009-12-11 14:40:00,42.02,42.09,42.0,42.06,44800.0,29.1957,29.2444,29.1818,29.2235,44800.0
2009-12-11 14:50:00,42.05,42.07,42.01,42.01,61600.0,29.2166,29.2305,29.1888,29.1888,61600.0
2009-12-11 15:00:00,42.01,42.05,42.0,42.01,87800.0,29.1888,29.2166,29.1818,29.1888,87800.0
2009-12-11 15:10:00,42.01,42.05,42.0,42.03,95200.0,29.1888,29.2166,29.1818,29.2027,95200.0
2009-12-11 15:20:00,42.03,42.09,42.02,42.07,88800.0,29.2027,29.2444,29.1957,29.2305,88800.0
2009-12-11 15:30:00,42.07,42.13,42.01,42.01,194400.0,29.2305,29.2722,29.1888,29.1888,194400.0
2009-12-11 15:40:00,42.01,42.05,41.99,42.01,386600.0,29.1888,29.2166,29.1749,29.1888,386600.0
2009-12-11 15:50:00,42.01,42.01,41.94,41.98,417200.0,29.1888,29.1888,29.1401,29.1679,417200.0
2009-12-14 09:30:00,42.17,42.44,42.1,42.24,239200.0,29.2999,29.4875,29.2513,29.3486,239200.0
2009-12-14 09:40:00,42.23,42.34,42.15,42.29,81400.0,29.3416,29.4181,29.2861,29.3833,81400.0
2009-12-14 09:50:00,42.29,42.37,42.22,42.27,113200.0,29.3833,29.4389,29.3347,29.3694,113200.0
2009-12-14 10:00:00,42.3,42.3,42.13,42.15,55800.0,29.3903,29.3903,29.2722,29.2861,55800.0
2009-12-14 10:10:00,42.15,42.21,42.13,42.16,53200.0,29.2861,29.3277,29.2722,29.293,53200.0
2009-12-14 10:20:00,42.16,42.26,42.13,42.23,68200.0,29.293,29.3625,29.2722,29.3416,68200.0
2009-12-14 10:30:00,42.23,42.27,42.21,42.22,43600.0,29.3416,29.3694,29.3277,29.3347,43600.0
2009-12-14 10:40:00,42.23,42.3,42.21,42.29,53800.0,29.3416,29.3903,29.3277,29.3833,53800.0
2009-12-14 10:50:00,42.3,42.34,42.24,42.25,80000.0,29.3903,29.4181,29.3486,29.3555,80000.0
2009-12-14 11:00:00,42.25,42.26,42.18,42.19,47600.0,29.3555,29.3625,29.3069,29.3138,47600.0
2009-12-14 11:10:00,42.19,42.21,42.13,42.15,33200.0,29.3138,29.3277,29.2722,29.2861,33200.0
2009-12-14 11:20:00,42.15,42.24,42.15,42.23,79000.0,29.2861,29.3486,29.2861,29.3416,79000.0
2009-12-14 11:30:00,42.24,42.24,42.16,42.18,32200.0,29.3486,29.3486,29.293,29.3069,32200.0
2009-12-14 11:40:00,42.19,42.24,42.16,42.18,61000.0,29.3138,29.3486,29.293,29.3069,61000.0
2009-12-14 11:50:00,42.17,42.26,42.15,42.2,138600.0,29.2999,29.3625,29.2861,29.3208,138600.0
2009-12-14 12:00:00,42.2,42.24,42.17,42.24,33000.0,29.3208,29.3486,29.2999,29.3486,33000.0
2009-12-14 12:10:00,42.24,42.29,42.22,42.25,70000.0,29.3486,29.3833,29.3347,29.3555,70000.0
2009-12-14 12:20:00,42.25,42.3,42.25,42.26,36800.0,29.3555,29.3903,29.3555,29.3625,36800.0
2009-12-14 12:30:00,42.27,42.31,42.24,42.25,78600.0,29.3694,29.3972,29.3486,29.3555,78600.0
2009-12-14 12:40:00,42.24,42.25,42.21,42.23,48200.0,29.3486,29.3555,29.3277,29.3416,48200.0
2009-12-14 12:50:00,42.23,42.23,42.15,42.16,58600.0,29.3416,29.3416,29.2861,29.293,58600.0
2009-12-14 13:00:00,42.15,42.16,42.13,42.13,38000.0,29.2861,29.293,29.2722,29.2722,38000.0
2009-12-14 13:10:00,42.13,42.14,42.05,42.05,41000.0,29.2722,29.2791,29.2166,29.2166,41000.0
2009-12-14 13:20:00,42.05,42.1,42.05,42.1,39200.0,29.2166,29.2513,29.2166,29.2513,39200.0
2009-12-14 13:30:00,42.1,42.13,42.02,42.06,34200.0,29.2513,29.2722,29.1957,29.2235,34200.0
2009-12-14 13:40:00,42.06,42.09,42.04,42.09,18400.0,29.2235,29.2444,29.2096,29.2444,18400.0
2009-12-14 13:50:00,42.09,42.12,42.08,42.11,30600.0,29.2444,29.2652,29.2374,29.2583,30600.0
2009-12-14 14:00:00,42.11,42.11,42.05,42.1,27600.0,29.2583,29.2583,29.2166,29.2513,27600.0
2009-12-14 14:10:00,42.1,42.1,42.04,42.04,39400.0,29.2513,29.2513,29.2096,29.2096,39400.0
2009-12-14 14:20:00,42.05,42.07,42.04,42.07,28200.0,29.2166,29.2305,29.2096,29.2305,28200.0
2009-12-14 14:30:00,42.07,42.1,42.06,42.09,34800.0,29.2305,29.2513,29.2235,29.2444,34800.0
2009-12-14 14:40:00,42.09,42.11,42.05,42.07,40200.0,29.2444,29.2583,29.2166,29.2305,40200.0
2009-12-14 14:50:00,42.07,42.11,42.05,42.11,56200.0,29.2305,29.2583,29.2166,29.2583,56200.0
2009-12-14 15:00:00,42.1,42.14,42.05,42.11,45800.0,29.2513,29.2791,29.2166,29.2583,45800.0
2009-12-14 15:10:00,42.1,42.17,42.1,42.13,64200.0,29.2513,29.2999,29.2513,29.2722,64200.0
2009-12-14 15:20:00,42.13,42.15,42.12,42.14,61400.0,29.2722,29.2861,29.2652,29.2791,61400.0
2009-12-14 15:30:00,42.14,42.19,42.12,42.16,97800.0,29.2791,29.3138,29.2652,29.293,97800.0
2009-12-14 15:40:00,42.16,42.24,42.1,42.24,280800.0,29.293,29.3486,29.2513,29.3486,280800.0
2009-12-14 15:50:00,42.24,42.27,42.19,42.26,501800.0,29.3486,29.3694,29.3138,29.3625,501800.0
2009-12-15 09:30:00,42.2,42.2,41.81,42.02,205400.0,29.3208,29.3208,29.0498,29.1957,205400.0
2009-12-15 09:40:00,42.0,42.09,41.87,42.08,162800.0,29.1818,29.2444,29.0915,29.2374,162800.0
2009-12-15 09:50:00,42.08,42.14,42.05,42.09,94200.0,29.2374,29.2791,29.2166,29.2444,94200.0
2009-12-15 10:00:00,42.09,42.18,42.08,42.17,148400.0,29.2444,29.3069,29.2374,29.2999,148400.0
2009-12-15 10:10:00,42.17,42.17,42.13,42.16,150400.0,29.2999,29.2999,29.2722,29.293,150400.0
2009-12-15 10:20:00,42.15,42.17,42.13,42.15,104800.0,29.2861,29.2999,29.2722,29.2861,104800.0
2009-12-15 10:30:00,42.15,42.17,42.13,42.15,104600.0,29.2861,29.2999,29.2722,29.2861,104600.0
2009-12-15 10:40:00,42.15,42.18,42.1,42.18,152600.0,29.2861,29.3069,29.2513,29.3069,152600.0
2009-12-15 10:50:00,42.17,42.23,42.14,42.14,92400.0,29.2999,29.3416,29.2791,29.2791,92400.0
2009-12-15 11:00:00,42.15,42.19,42.14,42.19,91000.0,29.2861,29.3138,29.2791,29.3138,91000.0
2009-12-15 11:10:00,42.19,42.24,42.15,42.24,108600.0,29.3138,29.3486,29.2861,29.3486,108600.0
2009-12-15 11:20:00,42.24,42.32,42.24,42.31,114600.0,29.3486,29.4042,29.3486,29.3972,114600.0
2009-12-15 11:30:00,42.31,42.32,42.28,42.31,62400.0,29.3972,29.4042,29.3764,29.3972,62400.0
2009-12-15 11:40:00,42.3,42.31,42.27,42.28,69800.0,29.3903,29.3972,29.3694,29.3764,69800.0
2009-12-15 11:50:00,42.28,42.3,42.25,42.3,74200.0,29.3764,29.3903,29.3555,29.3903,74200.0
2009-12-15 12:00:00,42.3,42.34,42.26,42.31,63200.0,29.3903,29.4181,29.3625,29.3972,63200.0
2009-12-15 12:10:00,42.31,42.31,42.19,42.2,107400.0,29.3972,29.3972,29.3138,29.3208,107400.0
2009-12-15 12:20:00,42.2,42.23,42.19,42.2,89600.0,29.3208,29.3416,29.3138,29.3208,89600.0
2009-12-15 12:30:00,42.21,42.23,42.18,42.23,81200.0,29.3277,29.3416,29.3069,29.3416,81200.0
2009-12-15 12:40:00,42.23,42.24,42.2,42.22,72800.0,29.3416,29.3486,29.3208,29.3347,72800.0
2009-12-15 12:50:00,42.22,42.24,42.2,42.24,42200.0,29.3347,29.3486,29.3208,29.3486,42200.0
2009-12-15 13:00:00,42.24,42.24,42.2,42.23,75000.0,29.3486,29.3486,29.3208,29.3416,75000.0
2009-12-15 13:10:00,42.22,42.23,42.2,42.2,66800.0,29.3347,29.3416,29.3208,29.3208,66800.0
2009-12-15 13:20:00,42.2,42.22,42.15,42.16,93400.0,29.3208,29.3347,29.2861,29.293,93400.0
2009-12-15 13:30:00,42.15,42.17,42.15,42.16,61200.0,29.2861,29.2999,29.2861,29.293,61200.0
2009-12-15 13:40:00,42.17,42.21,42.13,42.14,169000.0,29.2999,29.3277,29.2722,29.2791,169000.0
2009-12-15 13:50:00,42.14,42.23,42.13,42.23,73400.0,29.2791,29.3416,29.2722,29.3416,73400.0
2009-12-15 14:00:00,42.22,42.22,42.17,42.18,94800.0,29.3347,29.3347,29.2999,29.3069,94800.0
2009-12-15 14:10:00,42.18,42.21,42.16,42.17,50400.0,29.3069,29.3277,29.293,29.2999,50400.0
2009-12-15 14:20:00,42.17,42.19,42.16,42.18,75000.0,29.2999,29.3138,29.293,29.3069,75000.0
2009-12-15 14:30:00,42.18,42.23,42.17,42.21,58200.0,29.3069,29.3416,29.2999,29.3277,58200.0
2009-12-15 14:40:00,42.2,42.22,42.18,42.19,72200.0,29.3208,29.3347,29.3069,29.3138,72200.0
2009-12-15 14:50:00,42.19,42.23,42.18,42.21,84000.0,29.3138,29.3416,29.3069,29.3277,84000.0
2009-12-15 15:00:00,42.21,42.22,42.16,42.16,80400.0,29.3277,29.3347,29.293,29.293,80400.0
2009-12-15 15:10:00,42.16,42.19,42.16,42.19,74000.0,29.293,29.3138,29.293,29.3138,74000.0
2009-12-15 15:20:00,42.19,42.2,42.18,42.18,133800.0,29.3138,29.3208,29.3069,29.3069,133800.0
2009-12-15 15:30:00,42.18,42.22,42.16,42.2,166600.0,29.3069,29.3347,29.293,29.3208,166600.0
2009-12-15 15:40:00,42.2,42.22,42.17,42.21,227800.0,29.3208,29.3347,29.2999,29.3277,227800.0
2009-12-15 15:50:00,42.2,42.26,42.18,42.24,300200.0,29.3208,29.3625,29.3069,29.3486,300200.0
2009-12-16 09:30:00,42.35,42.48,42.27,42.4,197200.0,29.425,29.5153,29.3694,29.4598,197200.0
2009-12-16 09:40:00,42.4,42.4,42.27,42.28,73400.0,29.4598,29.4598,29.3694,29.3764,73400.0
2009-12-16 09:50:00,42.28,42.28,42.23,42.24,118200.0,29.3764,29.3764,29.3416,29.3486,118200.0
2009-12-16 10:00:00,42.23,42.25,42.2,42.22,109800.0,29.3416,29.3555,29.3208,29.3347,109800.0
2009-12-16 10:10:00,42.23,42.25,42.17,42.22,52400.0,29.3416,29.3555,29.2999,29.3347,52400.0
2009-12-16 10:20:00,42.22,42.25,42.18,42.23,78200.0,29.3347,29.3555,29.3069,29.3416,78200.0
2009-12-16 10:30:00,42.24,42.37,42.23,42.28,78400.0,29.3486,29.4389,29.3416,29.3764,78400.0
2009-12-16 10:40:00,42.26,42.28,42.25,42.25,59800.0,29.3625,29.3764,29.3555,29.3555,59800.0
2009-12-16 10:50:00,42.26,42.26,42.23,42.23,74200.0,29.3625,29.3625,29.3416,29.3416,74200.0
2009-12-16 11:00:00,42.23,42.24,42.2,42.24,72000.0,29.3416,29.3486,29.3208,29.3486,72000.0
2009-12-16 11:10:00,42.24,42.24,42.21,42.23,40000.0,29.3486,29.3486,29.3277,29.3416,40000.0
2009-12-16 11:20:00,42.23,42.29,42.23,42.28,52600.0,29.3416,29.3833,29.3416,29.3764,52600.0
2009-12-16 11:30:00,42.28,42.29,42.19,42.19,72400.0,29.3764,29.3833,29.3138,29.3138,72400.0
2009-12-16 11:40:00,42.2,42.24,42.19,42.23,35600.0,29.3208,29.3486,29.3138,29.3416,35600.0
2009-12-16 11:50:00,42.23,42.3,42.23,42.3,41400.0,29.3416,29.3903,29.3416,29.3903,41400.0
2009-12-16 12:00:00,42.3,42.33,42.24,42.24,67200.0,29.3903,29.4111,29.3486,29.3486,67200.0
2009-12-16 12:10:00,42.24,42.27,42.2,42.21,42400.0,29.3486,29.3694,29.3208,29.3277,42400.0
2009-12-16 12:20:00,42.21,42.25,42.18,42.25,79000.0,29.3277,29.3555,29.3069,29.3555,79000.0
2009-12-16 12:30:00,42.24,42.25,42.21,42.22,49800.0,29.3486,29.3555,29.3277,29.3347,49800.0
2009-12-16 12:40:00,42.23,42.23,42.21,42.23,57200.0,29.3416,29.3416,29.3277,29.3416,57200.0
2009-12-16 12:50:00,42.23,42.25,42.23,42.24,66400.0,29.3416,29.3555,29.3416,29.3486,66400.0
2009-12-16 13:00:00,42.24,42.29,42.23,42.27,74800.0,29.3486,29.3833,29.3416,29.3694,74800.0
2009-12-16 13:10:00,42.27,42.33,42.27,42.33,55000.0,29.3694,29.4111,29.3694,29.4111,55000.0
2009-12-16 13:20:00,42.33,42.35,42.32,42.33,41200.0,29.4111,29.425,29.4042,29.4111,41200.0
2009-12-16 13:30:00,42.33,42.34,42.31,42.32,41000.0,29.4111,29.4181,29.3972,29.4042,41000.0
2009-12-16 13:40:00,42.32,42.4,42.32,42.38,94800.0,29.4042,29.4598,29.4042,29.4459,94800.0
2009-12-16 13:50:00,42.38,42.45,42.38,42.44,103600.0,29.4459,29.4945,29.4459,29.4875,103600.0
2009-12-16 14:00:00,42.44,42.51,42.42,42.43,185400.0,29.4875,29.5362,29.4736,29.4806,185400.0
2009-12-16 14:10:00,42.44,42.52,42.4,42.5,79000.0,29.4875,29.5431,29.4598,29.5292,79000.0
2009-12-16 14:20:00,42.5,42.52,42.35,42.44,78600.0,29.5292,29.5431,29.425,29.4875,78600.0
2009-12-16 14:30:00,42.45,42.47,42.43,42.45,93200.0,29.4945,29.5084,29.4806,29.4945,93200.0
2009-12-16 14:40:00,42.45,42.47,42.4,42.44,127400.0,29.4945,29.5084,29.4598,29.4875,127400.0
2009-12-16 14:50:00,42.43,42.48,42.43,42.43,124400.0,29.4806,29.5153,29.4806,29.4806,124400.0
2009-12-16 15:00:00,42.43,42.43,42.3,42.32,156600.0,29.4806,29.4806,29.3903,29.4042,156600.0
2009-12-16 15:10:00,42.32,42.38,42.3,42.35,125000.0,29.4042,29.4459,29.3903,29.425,125000.0
2009-12-16 15:20:00,42.35,42.35,42.27,42.29,149600.0,29.425,29.425,29.3694,29.3833,149600.0
2009-12-16 15:30:00,42.29,42.35,42.26,42.29,148000.0,29.3833,29.425,29.3625,29.3833,148000.0
2009-12-16 15:40:00,42.28,42.38,42.27,42.38,250200.0,29.3764,29.4459,29.3694,29.4459,250200.0
2009-12-16 15:50:00,42.38,42.39,42.32,42.34,376200.0,29.4459,29.4528,29.4042,29.4181,376200.0
2009-12-17 09:30:00,42.08,42.11,41.88,41.89,171000.0,29.2374,29.2583,29.0985,29.1054,171000.0
2009-12-17 09:40:00,41.91,42.04,41.78,41.85,129000.0,29.1193,29.2096,29.029,29.0776,129000.0
2009-12-17 09:50:00,41.85,41.85,41.68,41.69,113000.0,29.0776,29.0776,28.9595,28.9664,113000.0
2009-12-17 10:00:00,41.69,41.78,41.6,41.63,105400.0,28.9664,29.029,28.9039,28.9248,105400.0
2009-12-17 10:10:00,41.63,41.66,41.57,41.57,159800.0,28.9248,28.9456,28.8831,28.8831,159800.0
2009-12-17 10:20:00,41.57,41.61,41.47,41.49,90400.0,28.8831,28.9109,28.8136,28.8275,90400.0
2009-12-17 10:30:00,41.49,41.51,41.38,41.45,134800.0,28.8275,28.8414,28.7511,28.7997,134800.0
2009-12-17 10:40:00,41.45,41.58,41.45,41.49,108400.0,28.7997,28.89,28.7997,28.8275,108400.0
2009-12-17 10:50:00,41.49,41.5,41.43,41.43,95400.0,28.8275,28.8344,28.7858,28.7858,95400.0
2009-12-17 11:00:00,41.44,41.52,41.43,41.51,98800.0,28.7927,28.8483,28.7858,28.8414,98800.0
2009-12-17 11:10:00,41.51,41.59,41.51,41.57,99800.0,28.8414,28.897,28.8414,28.8831,99800.0
2009-12-17 11:20:00,41.57,41.59,41.52,41.52,72600.0,28.8831,28.897,28.8483,28.8483,72600.0
2009-12-17 11:30:00,41.52,41.54,41.46,41.5,62000.0,28.8483,28.8622,28.8066,28.8344,62000.0
2009-12-17 11:40:00,41.51,41.54,41.46,41.48,79600.0,28.8414,28.8622,28.8066,28.8205,79600.0
2009-12-17 11:50:00,41.48,41.49,41.43,41.49,54400.0,28.8205,28.8275,28.7858,28.8275,54400.0
2009-12-17 12:00:00,41.49,41.49,41.4,41.4,130000.0,28.8275,28.8275,28.7649,28.7649,130000.0
2009-12-17 12:10:00,41.4,41.43,41.36,41.37,79800.0,28.7649,28.7858,28.7372,28.7441,79800.0
2009-12-17 12:20:00,41.37,41.39,41.3,41.3,106000.0,28.7441,28.758,28.6955,28.6955,106000.0
2009-12-17 12:30:00,41.3,41.35,41.3,41.35,92000.0,28.6955,28.7302,28.6955,28.7302,92000.0
2009-12-17 12:40:00,41.34,41.37,41.25,41.27,88000.0,28.7233,28.7441,28.6607,28.6746,88000.0
2009-12-17 12:50:00,41.27,41.34,41.25,41.27,103200.0,28.6746,28.7233,28.6607,28.6746,103200.0
2009-12-17 13:00:00,41.27,41.36,41.27,41.35,44800.0,28.6746,28.7372,28.6746,28.7302,44800.0
2009-12-17 13:10:00,41.35,41.39,41.35,41.39,42600.0,28.7302,28.758,28.7302,28.758,42600.0
2009-12-17 13:20:00,41.4,41.45,41.38,41.44,47800.0,28.7649,28.7997,28.7511,28.7927,47800.0
2009-12-17 13:30:00,41.43,41.44,41.29,41.43,107200.0,28.7858,28.7927,28.6885,28.7858,107200.0
2009-12-17 13:40:00,41.43,41.48,41.43,41.47,47800.0,28.7858,28.8205,28.7858,28.8136,47800.0
2009-12-17 13:50:00,41.47,41.51,41.44,41.49,71600.0,28.8136,28.8414,28.7927,28.8275,71600.0
2009-12-17 14:00:00,41.5,41.53,41.46,41.5,76000.0,28.8344,28.8553,28.8066,28.8344,76000.0
2009-12-17 14:10:00,41.52,41.52,41.48,41.49,43400.0,28.8483,28.8483,28.8205,28.8275,43400.0
2009-12-17 14:20:00,41.48,41.52,41.48,41.49,44200.0,28.8205,28.8483,28.8205,28.8275,44200.0
2009-12-17 14:30:00,41.48,41.59,41.48,41.59,57400.0,28.8205,28.897,28.8205,28.897,57400.0
2009-12-17 14:40:00,41.59,41.59,41.5,41.51,64200.0,28.897,28.897,28.8344,28.8414,64200.0
2009-12-17 14:50:00,41.51,41.52,41.5,41.51,64600.0,28.8414,28.8483,28.8344,28.8414,64600.0
2009-12-17 15:00:00,41.5,41.56,41.5,41.55,100400.0,28.8344,28.8761,28.8344,28.8692,100400.0
2009-12-17 15:10:00,41.55,41.58,41.5,41.51,113800.0,28.8692,28.89,28.8344,28.8414,113800.0
2009-12-17 15:20:00,41.51,41.52,41.46,41.49,111600.0,28.8414,28.8483,28.8066,28.8275,111600.0
2009-12-17 15:30:00,41.48,41.55,41.48,41.52,128600.0,28.8205,28.8692,28.8205,28.8483,128600.0
2009-12-17 15:40:00,41.52,41.61,41.52,41.58,213200.0,28.8483,28.9109,28.8483,28.89,213200.0
2009-12-17 15:50:00,41.58,41.58,41.43,41.46,372200.0,28.89,28.89,28.7858,28.8066,372200.0
2009-12-18 09:30:00,41.49,41.49,41.36,41.44,1568400.0,28.8275,28.8275,28.7372,28.7927,1568400.0
2009-12-18 09:40:00,41.44,41.44,41.16,41.23,241200.0,28.7927,28.7927,28.5982,28.6468,241200.0
2009-12-18 09:50:00,41.24,41.24,41.0,41.0,159800.0,28.6538,28.6538,28.487,28.487,159800.0
2009-12-18 10:00:00,41.0,41.09,41.0,41.04,134600.0,28.487,28.5496,28.487,28.5148,134600.0
2009-12-18 10:10:00,41.05,41.09,40.97,40.99,185800.0,28.5218,28.5496,28.4662,28.4801,185800.0
2009-12-18 10:20:00,40.99,40.99,40.85,40.95,180000.0,28.4801,28.4801,28.3828,28.4523,180000.0
2009-12-18 10:30:00,40.95,40.97,40.83,40.86,120200.0,28.4523,28.4662,28.3689,28.3898,120200.0
2009-12-18 10:40:00,40.88,40.9,40.72,40.74,124200.0,28.4036,28.4175,28.2925,28.3064,124200.0
2009-12-18 10:50:00,40.74,40.74,40.57,40.61,235200.0,28.3064,28.3064,28.1883,28.2161,235200.0
2009-12-18 11:00:00,40.63,40.63,40.52,40.54,111400.0,28.2299,28.2299,28.1535,28.1674,111400.0
2009-12-18 11:10:00,40.54,40.61,40.5,40.51,150800.0,28.1674,28.2161,28.1396,28.1466,150800.0
2009-12-18 11:20:00,40.52,40.63,40.52,40.63,128800.0,28.1535,28.2299,28.1535,28.2299,128800.0
2009-12-18 11:30:00,40.63,40.68,40.58,40.6,90800.0,28.2299,28.2647,28.1952,28.2091,90800.0
2009-12-18 11:40:00,40.6,40.7,40.57,40.68,108800.0,28.2091,28.2786,28.1883,28.2647,108800.0
2009-12-18 11:50:00,40.68,40.74,40.65,40.67,103600.0,28.2647,28.3064,28.2438,28.2577,103600.0
2009-12-18 12:00:00,40.67,40.71,40.61,40.71,57200.0,28.2577,28.2855,28.2161,28.2855,57200.0
2009-12-18 12:10:00,40.7,40.84,40.69,40.83,85000.0,28.2786,28.3759,28.2716,28.3689,85000.0
2009-12-18 12:20:00,40.83,40.85,40.81,40.85,57400.0,28.3689,28.3828,28.355,28.3828,57400.0
2009-12-18 12:30:00,40.85,40.85,40.74,40.77,59400.0,28.3828,28.3828,28.3064,28.3272,59400.0
2009-12-18 12:40:00,40.76,40.82,40.72,40.77,54400.0,28.3203,28.362,28.2925,28.3272,54400.0
2009-12-18 12:50:00,40.77,40.82,40.77,40.81,39600.0,28.3272,28.362,28.3272,28.355,39600.0
2009-12-18 13:00:00,40.81,40.85,40.8,40.84,35200.0,28.355,28.3828,28.3481,28.3759,35200.0
2009-12-18 13:10:00,40.84,40.92,40.84,40.91,94200.0,28.3759,28.4314,28.3759,28.4245,94200.0
2009-12-18 13:20:00,40.91,40.93,40.85,40.88,95000.0,28.4245,28.4384,28.3828,28.4036,95000.0
2009-12-18 13:30:00,40.88,40.98,40.85,40.97,76000.0,28.4036,28.4731,28.3828,28.4662,76000.0
2009-12-18 13:40:00,40.98,40.99,40.88,40.88,64000.0,28.4731,28.4801,28.4036,28.4036,64000.0
2009-12-18 13:50:00,40.88,40.91,40.85,40.87,59200.0,28.4036,28.4245,28.3828,28.3967,59200.0
2009-12-18 14:00:00,40.87,40.91,40.87,40.88,89800.0,28.3967,28.4245,28.3967,28.4036,89800.0
2009-12-18 14:10:00,40.88,40.88,40.84,40.88,224200.0,28.4036,28.4036,28.3759,28.4036,224200.0
2009-12-18 14:20:00,40.88,40.92,40.85,40.88,80400.0,28.4036,28.4314,28.3828,28.4036,80400.0
2009-12-18 14:30:00,40.88,40.97,40.88,40.96,83400.0,28.4036,28.4662,28.4036,28.4592,83400.0
2009-12-18 14:40:00,40.96,41.04,40.96,41.02,97600.0,28.4592,28.5148,28.4592,28.5009,97600.0
2009-12-18 14:50:00,41.02,41.08,41.02,41.08,100800.0,28.5009,28.5426,28.5009,28.5426,100800.0
2009-12-18 15:00:00,41.08,41.16,41.02,41.03,139800.0,28.5426,28.5982,28.5009,28.5079,139800.0
2009-12-18 15:10:00,41.02,41.03,40.99,41.02,63400.0,28.5009,28.5079,28.4801,28.5009,63400.0
2009-12-18 15:20:00,41.02,41.04,40.96,40.99,118600.0,28.5009,28.5148,28.4592,28.4801,118600.0
2009-12-18 15:30:00,40.98,41.01,40.94,40.96,149600.0,28.4731,28.494,28.4453,28.4592,149600.0
2009-12-18 15:40:00,40.96,41.16,40.95,41.16,279200.0,28.4592,28.5982,28.4523,28.5982,279200.0
2009-12-18 15:50:00,41.16,41.34,41.16,41.33,1085000.0,28.5982,28.7233,28.5982,28.7163,1085000.0
2009-12-21 09:30:00,41.39,41.65,41.37,41.56,185600.0,28.758,28.9386,28.7441,28.8761,185600.0
2009-12-21 09:40:00,41.57,41.59,41.48,41.52,63600.0,28.8831,28.897,28.8205,28.8483,63600.0
2009-12-21 09:50:00,41.51,41.55,41.49,41.51,86400.0,28.8414,28.8692,28.8275,28.8414,86400.0
2009-12-21 10:00:00,41.51,41.63,41.5,41.63,128200.0,28.8414,28.9248,28.8344,28.9248,128200.0
2009-12-21 10:10:00,41.63,41.71,41.62,41.65,94200.0,28.9248,28.9803,28.9178,28.9386,94200.0
2009-12-21 10:20:00,41.66,41.73,41.62,41.66,163800.0,28.9456,28.9942,28.9178,28.9456,163800.0
2009-12-21 10:30:00,41.68,41.68,41.63,41.63,106800.0,28.9595,28.9595,28.9248,28.9248,106800.0
2009-12-21 10:40:00,41.63,41.7,41.63,41.63,98200.0,28.9248,28.9734,28.9248,28.9248,98200.0
2009-12-21 10:50:00,41.63,41.64,41.49,41.52,107400.0,28.9248,28.9317,28.8275,28.8483,107400.0
2009-12-21 11:00:00,41.52,41.64,41.52,41.63,94000.0,28.8483,28.9317,28.8483,28.9248,94000.0
2009-12-21 11:10:00,41.63,41.65,41.62,41.65,58000.0,28.9248,28.9386,28.9178,28.9386,58000.0
2009-12-21 11:20:00,41.65,41.66,41.6,41.62,71800.0,28.9386,28.9456,28.9039,28.9178,71800.0
2009-12-21 11:30:00,41.63,41.68,41.61,41.68,63200.0,28.9248,28.9595,28.9109,28.9595,63200.0
2009-12-21 11:40:00,41.68,41.7,41.67,41.7,45400.0,28.9595,28.9734,28.9525,28.9734,45400.0
2009-12-21 11:50:00,41.7,41.71,41.68,41.68,60400.0,28.9734,28.9803,28.9595,28.9595,60400.0
2009-12-21 12:00:00,41.68,41.78,41.68,41.77,95200.0,28.9595,29.029,28.9595,29.022,95200.0
2009-12-21 12:10:00,41.77,41.91,41.77,41.88,180800.0,29.022,29.1193,29.022,29.0985,180800.0
2009-12-21 12:20:00,41.88,41.9,41.78,41.81,125800.0,29.0985,29.1124,29.029,29.0498,125800.0
2009-12-21 12:30:00,41.82,41.85,41.8,41.82,46400.0,29.0568,29.0776,29.0429,29.0568,46400.0
2009-12-21 12:40:00,41.82,41.86,41.81,41.83,66200.0,29.0568,29.0846,29.0498,29.0637,66200.0
2009-12-21 12:50:00,41.84,41.84,41.74,41.74,69600.0,29.0707,29.0707,29.0012,29.0012,69600.0
2009-12-21 13:00:00,41.75,41.77,41.73,41.77,53200.0,29.0081,29.022,28.9942,29.022,53200.0
2009-12-21 13:10:00,41.77,41.77,41.65,41.66,81800.0,29.022,29.022,28.9386,28.9456,81800.0
2009-12-21 13:20:00,41.65,41.71,41.64,41.68,37600.0,28.9386,28.9803,28.9317,28.9595,37600.0
2009-12-21 13:30:00,41.67,41.75,41.67,41.71,88600.0,28.9525,29.0081,28.9525,28.9803,88600.0
2009-12-21 13:40:00,41.72,41.72,41.65,41.67,60800.0,28.9873,28.9873,28.9386,28.9525,60800.0
2009-12-21 13:50:00,41.68,41.72,41.68,41.7,44200.0,28.9595,28.9873,28.9595,28.9734,44200.0
2009-12-21 14:00:00,41.7,41.71,41.66,41.69,69000.0,28.9734,28.9803,28.9456,28.9664,69000.0
2009-12-21 14:10:00,41.68,41.7,41.67,41.69,71000.0,28.9595,28.9734,28.9525,28.9664,71000.0
2009-12-21 14:20:00,41.69,41.7,41.66,41.7,45200.0,28.9664,28.9734,28.9456,28.9734,45200.0
2009-12-21 14:30:00,41.7,41.7,41.68,41.7,51200.0,28.9734,28.9734,28.9595,28.9734,51200.0
2009-12-21 14:40:00,41.7,41.71,41.69,41.7,53200.0,28.9734,28.9803,28.9664,28.9734,53200.0
2009-12-21 14:50:00,41.7,41.71,41.68,41.71,105000.0,28.9734,28.9803,28.9595,28.9803,105000.0
2009-12-21 15:00:00,41.71,41.72,41.67,41.68,144200.0,28.9803,28.9873,28.9525,28.9595,144200.0
2009-12-21 15:10:00,41.68,41.68,41.59,41.62,198200.0,28.9595,28.9595,28.897,28.9178,198200.0
2009-12-21 15:20:00,41.62,41.66,41.62,41.65,86800.0,28.9178,28.9456,28.9178,28.9386,86800.0
2009-12-21 15:30:00,41.66,41.67,41.63,41.63,143400.0,28.9456,28.9525,28.9248,28.9248,143400.0
2009-12-21 15:40:00,41.63,41.65,41.6,41.63,209400.0,28.9248,28.9386,28.9039,28.9248,209400.0
2009-12-21 15:50:00,41.63,41.65,41.59,41.64,253000.0,28.9248,28.9386,28.897,28.9317,253000.0
2009-12-22 09:30:00,41.6,41.72,41.42,41.72,147200.0,28.9039,28.9873,28.7788,28.9873,147200.0
2009-12-22 09:40:00,41.68,41.73,41.49,41.52,100000.0,28.9595,28.9942,28.8275,28.8483,100000.0
2009-12-22 09:50:00,41.53,41.72,41.52,41.7,108200.0,28.8553,28.9873,28.8483,28.9734,108200.0
2009-12-22 10:00:00,41.72,41.8,41.62,41.79,95800.0,28.9873,29.0429,28.9178,29.0359,95800.0
2009-12-22 10:10:00,41.79,41.86,41.72,41.82,86000.0,29.0359,29.0846,28.9873,29.0568,86000.0
2009-12-22 10:20:00,41.81,41.83,41.76,41.76,108800.0,29.0498,29.0637,29.0151,29.0151,108800.0
2009-12-22 10:30:00,41.76,41.79,41.58,41.58,100400.0,29.0151,29.0359,28.89,28.89,100400.0
2009-12-22 10:40:00,41.57,41.58,41.49,41.51,70000.0,28.8831,28.89,28.8275,28.8414,70000.0
2009-12-22 10:50:00,41.5,41.56,41.48,41.55,61400.0,28.8344,28.8761,28.8205,28.8692,61400.0
2009-12-22 11:00:00,41.55,41.6,41.5,41.58,52200.0,28.8692,28.9039,28.8344,28.89,52200.0
2009-12-22 11:10:00,41.59,41.6,41.55,41.59,31600.0,28.897,28.9039,28.8692,28.897,31600.0
2009-12-22 11:20:00,41.58,41.67,41.53,41.61,52800.0,28.89,28.9525,28.8553,28.9109,52800.0
2009-12-22 11:30:00,41.6,41.6,41.51,41.56,39400.0,28.9039,28.9039,28.8414,28.8761,39400.0
2009-12-22 11:40:00,41.54,41.55,41.47,41.49,56400.0,28.8622,28.8692,28.8136,28.8275,56400.0
2009-12-22 11:50:00,41.49,41.54,41.49,41.51,37400.0,28.8275,28.8622,28.8275,28.8414,37400.0
2009-12-22 12:00:00,41.51,41.56,41.49,41.56,70800.0,28.8414,28.8761,28.8275,28.8761,70800.0
2009-12-22 12:10:00,41.55,41.56,41.5,41.52,36000.0,28.8692,28.8761,28.8344,28.8483,36000.0
2009-12-22 12:20:00,41.52,41.55,41.52,41.53,31000.0,28.8483,28.8692,28.8483,28.8553,31000.0
2009-12-22 12:30:00,41.53,41.55,41.52,41.52,65400.0,28.8553,28.8692,28.8483,28.8483,65400.0
2009-12-22 12:40:00,41.52,41.56,41.49,41.55,48800.0,28.8483,28.8761,28.8275,28.8692,48800.0
2009-12-22 12:50:00,41.54,41.62,41.53,41.55,41200.0,28.8622,28.9178,28.8553,28.8692,41200.0
2009-12-22 13:00:00,41.56,41.6,41.55,41.6,38400.0,28.8761,28.9039,28.8692,28.9039,38400.0
2009-12-22 13:10:00,41.6,41.63,41.56,41.57,28600.0,28.9039,28.9248,28.8761,28.8831,28600.0
2009-12-22 13:20:00,41.57,41.6,41.57,41.59,28000.0,28.8831,28.9039,28.8831,28.897,28000.0
2009-12-22 13:30:00,41.59,41.61,41.58,41.59,109000.0,28.897,28.9109,28.89,28.897,109000.0
2009-12-22 13:40:00,41.6,41.6,41.52,41.57,65600.0,28.9039,28.9039,28.8483,28.8831,65600.0
2009-12-22 13:50:00,41.58,41.6,41.56,41.58,166600.0,28.89,28.9039,28.8761,28.89,166600.0
2009-12-22 14:00:00,41.57,41.58,41.54,41.56,51200.0,28.8831,28.89,28.8622,28.8761,51200.0
2009-12-22 14:10:00,41.56,41.58,41.55,41.57,95400.0,28.8761,28.89,28.8692,28.8831,95400.0
2009-12-22 14:20:00,41.57,41.58,41.56,41.58,44400.0,28.8831,28.89,28.8761,28.89,44400.0
2009-12-22 14:30:00,41.57,41.59,41.55,41.56,162200.0,28.8831,28.897,28.8692,28.8761,162200.0
2009-12-22 14:40:00,41.57,41.57,41.53,41.55,31000.0,28.8831,28.8831,28.8553,28.8692,31000.0
2009-12-22 14:50:00,41.54,41.59,41.54,41.54,41200.0,28.8622,28.897,28.8622,28.8622,41200.0
2009-12-22 15:00:00,41.54,41.58,41.54,41.55,54600.0,28.8622,28.89,28.8622,28.8692,54600.0
2009-12-22 15:10:00,41.54,41.57,41.52,41.52,55600.0,28.8622,28.8831,28.8483,28.8483,55600.0
2009-12-22 15:20:00,41.52,41.63,41.5,41.63,58000.0,28.8483,28.9248,28.8344,28.9248,58000.0
2009-12-22 15:30:00,41.63,41.66,41.6,41.64,110400.0,28.9248,28.9456,28.9039,28.9317,110400.0
2009-12-22 15:40:00,41.63,41.65,41.6,41.63,154400.0,28.9248,28.9386,28.9039,28.9248,154400.0
2009-12-22 15:50:00,41.63,41.65,41.55,41.59,200600.0,28.9248,28.9386,28.8692,28.897,200600.0
2009-12-23 09:30:00,41.66,41.84,41.52,41.72,166000.0,28.9456,29.0707,28.8483,28.9873,166000.0
2009-12-23 09:40:00,41.73,41.74,41.64,41.7,32000.0,28.9942,29.0012,28.9317,28.9734,32000.0
2009-12-23 09:50:00,41.7,41.76,41.66,41.75,50400.0,28.9734,29.0151,28.9456,29.0081,50400.0
2009-12-23 10:00:00,41.74,41.74,41.59,41.59,58200.0,29.0012,29.0012,28.897,28.897,58200.0
2009-12-23 10:10:00,41.6,41.72,41.59,41.7,49200.0,28.9039,28.9873,28.897,28.9734,49200.0
2009-12-23 10:20:00,41.69,41.74,41.64,41.69,72400.0,28.9664,29.0012,28.9317,28.9664,72400.0
2009-12-23 10:30:00,41.69,41.74,41.66,41.67,63200.0,28.9664,29.0012,28.9456,28.9525,63200.0
2009-12-23 10:40:00,41.67,41.71,41.66,41.68,47800.0,28.9525,28.9803,28.9456,28.9595,47800.0
2009-12-23 10:50:00,41.67,41.7,41.62,41.63,63400.0,28.9525,28.9734,28.9178,28.9248,63400.0
2009-12-23 11:00:00,41.63,41.64,41.55,41.59,110000.0,28.9248,28.9317,28.8692,28.897,110000.0
2009-12-23 11:10:00,41.6,41.62,41.55,41.61,783000.0,28.9039,28.9178,28.8692,28.9109,783000.0
2009-12-23 11:20:00,41.6,41.63,41.6,41.6,38800.0,28.9039,28.9248,28.9039,28.9039,38800.0
2009-12-23 11:30:00,41.6,41.65,41.6,41.64,49600.0,28.9039,28.9386,28.9039,28.9317,49600.0
2009-12-23 11:40:00,41.65,41.68,41.6,41.62,51400.0,28.9386,28.9595,28.9039,28.9178,51400.0
2009-12-23 11:50:00,41.61,41.62,41.54,41.56,86600.0,28.9109,28.9178,28.8622,28.8761,86600.0
2009-12-23 12:00:00,41.56,41.6,41.55,41.6,40000.0,28.8761,28.9039,28.8692,28.9039,40000.0
2009-12-23 12:10:00,41.6,41.62,41.58,41.62,33000.0,28.9039,28.9178,28.89,28.9178,33000.0
2009-12-23 12:20:00,41.62,41.67,41.6,41.66,31200.0,28.9178,28.9525,28.9039,28.9456,31200.0
2009-12-23 12:30:00,41.67,41.67,41.63,41.63,32000.0,28.9525,28.9525,28.9248,28.9248,32000.0
2009-12-23 12:40:00,41.63,41.65,41.63,41.64,23400.0,28.9248,28.9386,28.9248,28.9317,23400.0
2009-12-23 12:50:00,41.65,41.72,41.65,41.71,55000.0,28.9386,28.9873,28.9386,28.9803,55000.0
2009-12-23 13:00:00,41.71,41.72,41.66,41.68,78400.0,28.9803,28.9873,28.9456,28.9595,78400.0
2009-12-23 13:10:00,41.68,41.73,41.67,41.71,67600.0,28.9595,28.9942,28.9525,28.9803,67600.0
2009-12-23 13:20:00,41.71,41.72,41.68,41.69,81000.0,28.9803,28.9873,28.9595,28.9664,81000.0
2009-12-23 13:30:00,41.69,41.73,41.63,41.67,52000.0,28.9664,28.9942,28.9248,28.9525,52000.0
2009-12-23 13:40:00,41.67,41.69,41.63,41.65,47000.0,28.9525,28.9664,28.9248,28.9386,47000.0
2009-12-23 13:50:00,41.65,41.68,41.65,41.67,48600.0,28.9386,28.9595,28.9386,28.9525,48600.0
2009-12-23 14:00:00,41.67,41.71,41.67,41.69,39400.0,28.9525,28.9803,28.9525,28.9664,39400.0
2009-12-23 14:10:00,41.69,41.69,41.65,41.67,31400.0,28.9664,28.9664,28.9386,28.9525,31400.0
2009-12-23 14:20:00,41.67,41.69,41.66,41.68,26400.0,28.9525,28.9664,28.9456,28.9595,26400.0
2009-12-23 14:30:00,41.68,41.72,41.68,41.68,43800.0,28.9595,28.9873,28.9595,28.9595,43800.0
2009-12-23 14:40:00,41.68,41.72,41.68,41.71,44400.0,28.9595,28.9873,28.9595,28.9803,44400.0
2009-12-23 14:50:00,41.71,41.77,41.71,41.71,79400.0,28.9803,29.022,28.9803,28.9803,79400.0
2009-12-23 15:00:00,41.71,41.76,41.71,41.74,46000.0,28.9803,29.0151,28.9803,29.0012,46000.0
2009-12-23 15:10:00,41.74,41.76,41.73,41.75,47600.0,29.0012,29.0151,28.9942,29.0081,47600.0
2009-12-23 15:20:00,41.75,41.76,41.73,41.74,60600.0,29.0081,29.0151,28.9942,29.0012,60600.0
2009-12-23 15:30:00,41.74,41.74,41.7,41.74,89800.0,29.0012,29.0012,28.9734,29.0012,89800.0
2009-12-23 15:40:00,41.74,41.77,41.72,41.74,107800.0,29.0012,29.022,28.9873,29.0012,107800.0
2009-12-23 15:50:00,41.74,41.79,41.72,41.74,149400.0,29.0012,29.0359,28.9873,29.0012,149400.0
2009-12-24 09:30:00,41.69,41.83,41.62,41.74,60200.0,28.9664,29.0637,28.9178,29.0012,60200.0
2009-12-24 09:40:00,41.72,41.83,41.63,41.64,70200.0,28.9873,29.0637,28.9248,28.9317,70200.0
2009-12-24 09:50:00,41.63,41.66,41.59,41.63,61600.0,28.9248,28.9456,28.897,28.9248,61600.0
2009-12-24 10:00:00,41.63,41.77,41.63,41.77,73800.0,28.9248,29.022,28.9248,29.022,73800.0
2009-12-24 10:10:00,41.77,41.8,41.67,41.71,46800.0,29.022,29.0429,28.9525,28.9803,46800.0
2009-12-24 10:20:00,41.71,41.73,41.63,41.63,60400.0,28.9803,28.9942,28.9248,28.9248,60400.0
2009-12-24 10:30:00,41.64,41.64,41.58,41.6,34200.0,28.9317,28.9317,28.89,28.9039,34200.0
2009-12-24 10:40:00,41.6,41.6,41.57,41.58,63400.0,28.9039,28.9039,28.8831,28.89,63400.0
2009-12-24 10:50:00,41.58,41.58,41.5,41.52,90800.0,28.89,28.89,28.8344,28.8483,90800.0
2009-12-24 11:00:00,41.52,41.52,41.48,41.49,126600.0,28.8483,28.8483,28.8205,28.8275,126600.0
2009-12-24 11:10:00,41.49,41.55,41.49,41.54,45800.0,28.8275,28.8692,28.8275,28.8622,45800.0
2009-12-24 11:20:00,41.54,41.58,41.53,41.56,38600.0,28.8622,28.89,28.8553,28.8761,38600.0
2009-12-24 11:30:00,41.57,41.57,41.51,41.54,36600.0,28.8831,28.8831,28.8414,28.8622,36600.0
2009-12-24 11:40:00,41.53,41.55,41.52,41.52,38600.0,28.8553,28.8692,28.8483,28.8483,38600.0
2009-12-24 11:50:00,41.52,41.52,41.49,41.5,397600.0,28.8483,28.8483,28.8275,28.8344,397600.0
2009-12-24 12:00:00,41.5,41.56,41.45,41.52,88400.0,28.8344,28.8761,28.7997,28.8483,88400.0
2009-12-24 12:10:00,41.52,41.56,41.48,41.56,59400.0,28.8483,28.8761,28.8205,28.8761,59400.0
2009-12-24 12:20:00,41.56,41.59,41.54,41.57,60200.0,28.8761,28.897,28.8622,28.8831,60200.0
2009-12-24 12:30:00,41.58,41.58,41.51,41.52,162800.0,28.89,28.89,28.8414,28.8483,162800.0
2009-12-24 12:40:00,41.52,41.59,41.49,41.57,103000.0,28.8483,28.897,28.8275,28.8831,103000.0
2009-12-24 12:50:00,41.58,41.62,41.54,41.56,88600.0,28.89,28.9178,28.8622,28.8761,88600.0
2009-12-28 09:30:00,41.72,41.72,41.57,41.63,316600.0,28.9873,28.9873,28.8831,28.9248,316600.0
2009-12-28 09:40:00,41.64,41.66,41.52,41.54,44600.0,28.9317,28.9456,28.8483,28.8622,44600.0
2009-12-28 09:50:00,41.54,41.55,41.43,41.43,139000.0,28.8622,28.8692,28.7858,28.7858,139000.0
2009-12-28 10:00:00,41.42,41.53,41.42,41.51,80400.0,28.7788,28.8553,28.7788,28.8414,80400.0
2009-12-28 10:10:00,41.5,41.52,41.46,41.48,82400.0,28.8344,28.8483,28.8066,28.8205,82400.0
2009-12-28 10:20:00,41.48,41.49,41.42,41.47,81800.0,28.8205,28.8275,28.7788,28.8136,81800.0
2009-12-28 10:30:00,41.47,41.48,41.38,41.39,67400.0,28.8136,28.8205,28.7511,28.758,67400.0
2009-12-28 10:40:00,41.38,41.47,41.38,41.46,54200.0,28.7511,28.8136,28.7511,28.8066,54200.0
2009-12-28 10:50:00,41.46,41.52,41.46,41.52,42400.0,28.8066,28.8483,28.8066,28.8483,42400.0
2009-12-28 11:00:00,41.52,41.55,41.51,41.51,24600.0,28.8483,28.8692,28.8414,28.8414,24600.0
2009-12-28 11:10:00,41.51,41.52,41.47,41.49,95800.0,28.8414,28.8483,28.8136,28.8275,95800.0
2009-12-28 11:20:00,41.48,41.49,41.42,41.47,67200.0,28.8205,28.8275,28.7788,28.8136,67200.0
2009-12-28 11:30:00,41.46,41.47,41.38,41.38,68200.0,28.8066,28.8136,28.7511,28.7511,68200.0
2009-12-28 11:40:00,41.38,41.41,41.38,41.38,29800.0,28.7511,28.7719,28.7511,28.7511,29800.0
2009-12-28 11:50:00,41.38,41.38,41.34,41.35,41000.0,28.7511,28.7511,28.7233,28.7302,41000.0
2009-12-28 12:00:00,41.35,41.35,41.26,41.27,57400.0,28.7302,28.7302,28.6677,28.6746,57400.0
2009-12-28 12:10:00,41.27,41.3,41.27,41.29,47000.0,28.6746,28.6955,28.6746,28.6885,47000.0
2009-12-28 12:20:00,41.29,41.38,41.27,41.37,83000.0,28.6885,28.7511,28.6746,28.7441,83000.0
2009-12-28 12:30:00,41.35,41.42,41.35,41.4,37800.0,28.7302,28.7788,28.7302,28.7649,37800.0
2009-12-28 12:40:00,41.41,41.42,41.38,41.4,105600.0,28.7719,28.7788,28.7511,28.7649,105600.0
2009-12-28 12:50:00,41.41,41.44,41.38,41.41,106800.0,28.7719,28.7927,28.7511,28.7719,106800.0
2009-12-28 13:00:00,41.41,41.44,41.4,41.41,61200.0,28.7719,28.7927,28.7649,28.7719,61200.0
2009-12-28 13:10:00,41.41,41.45,41.4,41.42,126200.0,28.7719,28.7997,28.7649,28.7788,126200.0
2009-12-28 13:20:00,41.42,41.42,41.35,41.38,55400.0,28.7788,28.7788,28.7302,28.7511,55400.0
2009-12-28 13:30:00,41.38,41.47,41.38,41.45,29400.0,28.7511,28.8136,28.7511,28.7997,29400.0
2009-12-28 13:40:00,41.44,41.46,41.43,41.43,59400.0,28.7927,28.8066,28.7858,28.7858,59400.0
2009-12-28 13:50:00,41.44,41.49,41.43,41.49,42800.0,28.7927,28.8275,28.7858,28.8275,42800.0
2009-12-28 14:00:00,41.48,41.49,41.35,41.39,79400.0,28.8205,28.8275,28.7302,28.758,79400.0
2009-12-28 14:10:00,41.38,41.4,41.29,41.32,87000.0,28.7511,28.7649,28.6885,28.7094,87000.0
2009-12-28 14:20:00,41.32,41.39,41.31,41.34,60200.0,28.7094,28.758,28.7024,28.7233,60200.0
2009-12-28 14:30:00,41.35,41.36,41.33,41.33,50800.0,28.7302,28.7372,28.7163,28.7163,50800.0
2009-12-28 14:40:00,41.33,41.4,41.33,41.34,120200.0,28.7163,28.7649,28.7163,28.7233,120200.0
2009-12-28 14:50:00,41.34,41.42,41.34,41.39,30600.0,28.7233,28.7788,28.7233,28.758,30600.0
2009-12-28 15:00:00,41.39,41.44,41.39,41.42,55600.0,28.758,28.7927,28.758,28.7788,55600.0
2009-12-28 15:10:00,41.42,41.42,41.4,41.4,48800.0,28.7788,28.7788,28.7649,28.7649,48800.0
2009-12-28 15:20:00,41.4,41.41,41.33,41.38,99600.0,28.7649,28.7719,28.7163,28.7511,99600.0
2009-12-28 15:30:00,41.39,41.44,41.35,41.38,135400.0,28.758,28.7927,28.7302,28.7511,135400.0
2009-12-28 15:40:00,41.38,41.42,41.32,41.42,363200.0,28.7511,28.7788,28.7094,28.7788,363200.0
2009-12-28 15:50:00,41.42,41.52,41.38,41.46,462000.0,28.7788,28.8483,28.7511,28.8066,462000.0
2009-12-29 09:30:00,41.45,41.62,41.42,41.58,70200.0,28.7997,28.9178,28.7788,28.89,70200.0
2009-12-29 09:40:00,41.58,41.6,41.46,41.51,77800.0,28.89,28.9039,28.8066,28.8414,77800.0
2009-12-29 09:50:00,41.52,41.63,41.52,41.54,47800.0,28.8483,28.9248,28.8483,28.8622,47800.0
2009-12-29 10:00:00,41.54,41.6,41.52,41.55,65200.0,28.8622,28.9039,28.8483,28.8692,65200.0
2009-12-29 10:10:00,41.57,41.61,41.55,41.6,70600.0,28.8831,28.9109,28.8692,28.9039,70600.0
2009-12-29 10:20:00,41.6,41.61,41.57,41.6,67600.0,28.9039,28.9109,28.8831,28.9039,67600.0
2009-12-29 10:30:00,41.6,41.62,41.58,41.6,94600.0,28.9039,28.9178,28.89,28.9039,94600.0
2009-12-29 10:40:00,41.59,41.68,41.58,41.6,141600.0,28.897,28.9595,28.89,28.9039,141600.0
2009-12-29 10:50:00,41.6,41.63,41.55,41.56,56600.0,28.9039,28.9248,28.8692,28.8761,56600.0
2009-12-29 11:00:00,41.56,41.62,41.51,41.62,146600.0,28.8761,28.9178,28.8414,28.9178,146600.0
2009-12-29 11:10:00,41.62,41.63,41.55,41.56,103800.0,28.9178,28.9248,28.8692,28.8761,103800.0
2009-12-29 11:20:00,41.56,41.59,41.51,41.54,72600.0,28.8761,28.897,28.8414,28.8622,72600.0
2009-12-29 11:30:00,41.54,41.63,41.52,41.55,137000.0,28.8622,28.9248,28.8483,28.8692,137000.0
2009-12-29 11:40:00,41.54,41.61,41.53,41.56,63800.0,28.8622,28.9109,28.8553,28.8761,63800.0
2009-12-29 11:50:00,41.56,41.57,41.51,41.56,85200.0,28.8761,28.8831,28.8414,28.8761,85200.0
2009-12-29 12:00:00,41.57,41.57,41.5,41.5,63600.0,28.8831,28.8831,28.8344,28.8344,63600.0
2009-12-29 12:10:00,41.51,41.57,41.49,41.57,70000.0,28.8414,28.8831,28.8275,28.8831,70000.0
2009-12-29 12:20:00,41.58,41.58,41.5,41.52,101000.0,28.89,28.89,28.8344,28.8483,101000.0
2009-12-29 12:30:00,41.51,41.54,41.5,41.51,59400.0,28.8414,28.8622,28.8344,28.8414,59400.0
2009-12-29 12:40:00,41.51,41.54,41.5,41.52,70200.0,28.8414,28.8622,28.8344,28.8483,70200.0
2009-12-29 12:50:00,41.51,41.52,41.47,41.49,65800.0,28.8414,28.8483,28.8136,28.8275,65800.0
2009-12-29 13:00:00,41.49,41.55,41.47,41.48,103800.0,28.8275,28.8692,28.8136,28.8205,103800.0
2009-12-29 13:10:00,41.47,41.48,41.39,41.43,73400.0,28.8136,28.8205,28.758,28.7858,73400.0
2009-12-29 13:20:00,41.44,41.51,41.44,41.49,51800.0,28.7927,28.8414,28.7927,28.8275,51800.0
2009-12-29 13:30:00,41.5,41.52,41.48,41.5,60000.0,28.8344,28.8483,28.8205,28.8344,60000.0
2009-12-29 13:40:00,41.5,41.51,41.47,41.5,59400.0,28.8344,28.8414,28.8136,28.8344,59400.0
2009-12-29 13:50:00,41.51,41.54,41.49,41.5,51000.0,28.8414,28.8622,28.8275,28.8344,51000.0
2009-12-29 14:00:00,41.5,41.54,41.49,41.54,52200.0,28.8344,28.8622,28.8275,28.8622,52200.0
2009-12-29 14:10:00,41.53,41.56,41.52,41.54,45000.0,28.8553,28.8761,28.8483,28.8622,45000.0
2009-12-29 14:20:00,41.53,41.55,41.52,41.55,53400.0,28.8553,28.8692,28.8483,28.8692,53400.0
2009-12-29 14:30:00,41.55,41.55,41.49,41.5,85200.0,28.8692,28.8692,28.8275,28.8344,85200.0
2009-12-29 14:40:00,41.5,41.51,41.48,41.49,46800.0,28.8344,28.8414,28.8205,28.8275,46800.0
2009-12-29 14:50:00,41.49,41.5,41.45,41.45,101800.0,28.8275,28.8344,28.7997,28.7997,101800.0
2009-12-29 15:00:00,41.45,41.58,41.44,41.57,106400.0,28.7997,28.89,28.7927,28.8831,106400.0
2009-12-29 15:10:00,41.57,41.58,41.49,41.5,159200.0,28.8831,28.89,28.8275,28.8344,159200.0
2009-12-29 15:20:00,41.5,41.56,41.48,41.52,116800.0,28.8344,28.8761,28.8205,28.8483,116800.0
2009-12-29 15:30:00,41.52,41.52,41.49,41.5,116800.0,28.8483,28.8483,28.8275,28.8344,116800.0
2009-12-29 15:40:00,41.49,41.52,41.49,41.51,112800.0,28.8275,28.8483,28.8275,28.8414,112800.0
2009-12-29 15:50:00,41.51,41.51,41.43,41.43,170400.0,28.8414,28.8414,28.7858,28.7858,170400.0
2009-12-30 09:30:00,41.34,41.43,41.25,41.38,120800.0,28.7233,28.7858,28.6607,28.7511,120800.0
2009-12-30 09:40:00,41.38,41.62,41.37,41.38,143200.0,28.7511,28.9178,28.7441,28.7511,143200.0
2009-12-30 09:50:00,41.4,41.47,41.39,41.4,46800.0,28.7649,28.8136,28.758,28.7649,46800.0
2009-12-30 10:00:00,41.4,41.47,41.4,41.46,48400.0,28.7649,28.8136,28.7649,28.8066,48400.0
2009-12-30 10:10:00,41.46,41.53,41.43,41.49,47000.0,28.8066,28.8553,28.7858,28.8275,47000.0
2009-12-30 10:20:00,41.49,41.52,41.44,41.44,78800.0,28.8275,28.8483,28.7927,28.7927,78800.0
2009-12-30 10:30:00,41.43,41.47,41.43,41.43,31000.0,28.7858,28.8136,28.7858,28.7858,31000.0
2009-12-30 10:40:00,41.43,41.48,41.41,41.42,57800.0,28.7858,28.8205,28.7719,28.7788,57800.0
2009-12-30 10:50:00,41.42,41.47,41.42,41.45,58600.0,28.7788,28.8136,28.7788,28.7997,58600.0
2009-12-30 11:00:00,41.45,41.47,41.42,41.43,53400.0,28.7997,28.8136,28.7788,28.7858,53400.0
2009-12-30 11:10:00,41.44,41.47,41.43,41.43,42600.0,28.7927,28.8136,28.7858,28.7858,42600.0
2009-12-30 11:20:00,41.42,41.47,41.42,41.45,75400.0,28.7788,28.8136,28.7788,28.7997,75400.0
2009-12-30 11:30:00,41.45,41.47,41.44,41.47,32400.0,28.7997,28.8136,28.7927,28.8136,32400.0
2009-12-30 11:40:00,41.47,41.48,41.44,41.45,41800.0,28.8136,28.8205,28.7927,28.7997,41800.0
2009-12-30 11:50:00,41.45,41.45,41.4,41.4,56200.0,28.7997,28.7997,28.7649,28.7649,56200.0
2009-12-30 12:00:00,41.41,41.45,41.4,41.43,77400.0,28.7719,28.7997,28.7649,28.7858,77400.0
2009-12-30 12:10:00,41.43,41.44,41.41,41.43,79800.0,28.7858,28.7927,28.7719,28.7858,79800.0
2009-12-30 12:20:00,41.43,41.49,41.43,41.49,67000.0,28.7858,28.8275,28.7858,28.8275,67000.0
2009-12-30 12:30:00,41.49,41.49,41.39,41.39,61200.0,28.8275,28.8275,28.758,28.758,61200.0
2009-12-30 12:40:00,41.4,41.41,41.38,41.39,41200.0,28.7649,28.7719,28.7511,28.758,41200.0
2009-12-30 12:50:00,41.38,41.47,41.38,41.45,72200.0,28.7511,28.8136,28.7511,28.7997,72200.0
2009-12-30 13:00:00,41.45,41.51,41.45,41.47,70400.0,28.7997,28.8414,28.7997,28.8136,70400.0
2009-12-30 13:10:00,41.46,41.48,41.43,41.48,72600.0,28.8066,28.8205,28.7858,28.8205,72600.0
2009-12-30 13:20:00,41.47,41.52,41.47,41.5,55400.0,28.8136,28.8483,28.8136,28.8344,55400.0
2009-12-30 13:30:00,41.5,41.5,41.47,41.47,46000.0,28.8344,28.8344,28.8136,28.8136,46000.0
2009-12-30 13:40:00,41.48,41.5,41.48,41.49,60600.0,28.8205,28.8344,28.8205,28.8275,60600.0
2009-12-30 13:50:00,41.49,41.52,41.49,41.49,132200.0,28.8275,28.8483,28.8275,28.8275,132200.0
2009-12-30 14:00:00,41.5,41.51,41.46,41.46,90400.0,28.8344,28.8414,28.8066,28.8066,90400.0
2009-12-30 14:10:00,41.46,41.48,41.43,41.45,49800.0,28.8066,28.8205,28.7858,28.7997,49800.0
2009-12-30 14:20:00,41.45,41.46,41.42,41.43,32200.0,28.7997,28.8066,28.7788,28.7858,32200.0
2009-12-30 14:30:00,41.43,41.43,41.38,41.42,93400.0,28.7858,28.7858,28.7511,28.7788,93400.0
2009-12-30 14:40:00,41.41,41.42,41.38,41.42,19200.0,28.7719,28.7788,28.7511,28.7788,19200.0
2009-12-30 14:50:00,41.41,41.42,41.41,41.42,39000.0,28.7719,28.7788,28.7719,28.7788,39000.0
2009-12-30 15:00:00,41.42,41.43,41.36,41.4,76000.0,28.7788,28.7858,28.7372,28.7649,76000.0
2009-12-30 15:10:00,41.4,41.42,41.37,41.38,40200.0,28.7649,28.7788,28.7441,28.7511,40200.0
2009-12-30 15:20:00,41.38,41.45,41.37,41.45,35600.0,28.7511,28.7997,28.7441,28.7997,35600.0
2009-12-30 15:30:00,41.45,41.46,41.43,41.43,70600.0,28.7997,28.8066,28.7858,28.7858,70600.0
2009-12-30 15:40:00,41.42,41.47,41.42,41.45,126600.0,28.7788,28.8136,28.7788,28.7997,126600.0
2009-12-30 15:50:00,41.45,41.46,41.4,41.42,330400.0,28.7997,28.8066,28.7649,28.7788,330400.0
2009-12-31 09:30:00,41.47,41.5,41.42,41.49,83000.0,28.8136,28.8344,28.7788,28.8275,83000.0
2009-12-31 09:40:00,41.49,41.5,41.47,41.5,52800.0,28.8275,28.8344,28.8136,28.8344,52800.0
2009-12-31 09:50:00,41.5,41.52,41.46,41.46,69600.0,28.8344,28.8483,28.8066,28.8066,69600.0
2009-12-31 10:00:00,41.47,41.54,41.46,41.54,56600.0,28.8136,28.8622,28.8066,28.8622,56600.0
2009-12-31 10:10:00,41.53,41.53,41.46,41.51,90000.0,28.8553,28.8553,28.8066,28.8414,90000.0
2009-12-31 10:20:00,41.51,41.52,41.46,41.46,22400.0,28.8414,28.8483,28.8066,28.8066,22400.0
2009-12-31 10:30:00,41.47,41.48,41.45,41.47,65800.0,28.8136,28.8205,28.7997,28.8136,65800.0
2009-12-31 10:40:00,41.48,41.49,41.47,41.48,52600.0,28.8205,28.8275,28.8136,28.8205,52600.0
2009-12-31 10:50:00,41.48,41.49,41.48,41.48,31800.0,28.8205,28.8275,28.8205,28.8205,31800.0
2009-12-31 11:00:00,41.48,41.49,41.45,41.45,35600.0,28.8205,28.8275,28.7997,28.7997,35600.0
2009-12-31 11:10:00,41.45,41.49,41.44,41.44,56200.0,28.7997,28.8275,28.7927,28.7927,56200.0
2009-12-31 11:20:00,41.44,41.44,41.42,41.43,59800.0,28.7927,28.7927,28.7788,28.7858,59800.0
2009-12-31 11:30:00,41.43,41.44,41.38,41.39,44000.0,28.7858,28.7927,28.7511,28.758,44000.0
2009-12-31 11:40:00,41.38,41.48,41.38,41.47,47200.0,28.7511,28.8205,28.7511,28.8136,47200.0
2009-12-31 11:50:00,41.47,41.49,41.47,41.48,50400.0,28.8136,28.8275,28.8136,28.8205,50400.0
2009-12-31 12:00:00,41.48,41.48,41.43,41.44,35400.0,28.8205,28.8205,28.7858,28.7927,35400.0
2009-12-31 12:10:00,41.43,41.44,41.4,41.42,23600.0,28.7858,28.7927,28.7649,28.7788,23600.0
2009-12-31 12:20:00,41.42,41.47,41.37,41.46,47000.0,28.7788,28.8136,28.7441,28.8066,47000.0
2009-12-31 12:30:00,41.46,41.46,41.43,41.43,28800.0,28.8066,28.8066,28.7858,28.7858,28800.0
2009-12-31 12:40:00,41.43,41.44,41.42,41.42,31400.0,28.7858,28.7927,28.7788,28.7788,31400.0
2009-12-31 12:50:00,41.42,41.43,41.38,41.38,63200.0,28.7788,28.7858,28.7511,28.7511,63200.0
2009-12-31 13:00:00,41.38,41.4,41.34,41.34,27800.0,28.7511,28.7649,28.7233,28.7233,27800.0
2009-12-31 13:10:00,41.34,41.35,41.33,41.33,30000.0,28.7233,28.7302,28.7163,28.7163,30000.0
2009-12-31 13:20:00,41.33,41.38,41.33,41.37,24800.0,28.7163,28.7511,28.7163,28.7441,24800.0
2009-12-31 13:30:00,41.37,41.41,41.36,41.4,18200.0,28.7441,28.7719,28.7372,28.7649,18200.0
2009-12-31 13:40:00,41.4,41.4,41.35,41.38,26400.0,28.7649,28.7649,28.7302,28.7511,26400.0
2009-12-31 13:50:00,41.38,41.4,41.38,41.38,30400.0,28.7511,28.7649,28.7511,28.7511,30400.0
2009-12-31 14:00:00,41.38,41.4,41.37,41.38,27800.0,28.7511,28.7649,28.7441,28.7511,27800.0
2009-12-31 14:10:00,41.38,41.38,41.36,41.38,12200.0,28.7511,28.7511,28.7372,28.7511,12200.0
2009-12-31 14:20:00,41.38,41.38,41.33,41.35,24000.0,28.7511,28.7511,28.7163,28.7302,24000.0
2009-12-31 14:30:00,41.35,41.37,41.35,41.36,25200.0,28.7302,28.7441,28.7302,28.7372,25200.0
2009-12-31 14:40:00,41.37,41.37,41.35,41.35,29800.0,28.7441,28.7441,28.7302,28.7302,29800.0
2009-12-31 14:50:00,41.34,41.38,41.34,41.37,66600.0,28.7233,28.7511,28.7233,28.7441,66600.0
2009-12-31 15:00:00,41.37,41.4,41.34,41.35,43800.0,28.7441,28.7649,28.7233,28.7302,43800.0
2009-12-31 15:10:00,41.35,41.38,41.33,41.35,35600.0,28.7302,28.7511,28.7163,28.7302,35600.0
2009-12-31 15:20:00,41.35,41.38,41.33,41.38,59000.0,28.7302,28.7511,28.7163,28.7511,59000.0
2009-12-31 15:30:00,41.38,41.38,41.27,41.28,100600.0,28.7511,28.7511,28.6746,28.6816,100600.0
2009-12-31 15:40:00,41.27,41.28,41.12,41.14,182800.0,28.6746,28.6816,28.5704,28.5843,182800.0
2009-12-31 15:50:00,41.15,41.24,41.07,41.07,337200.0,28.5912,28.6538,28.5357,28.5357,337200.0
2010-01-04 09:30:00,41.24,41.24,40.93,41.04,301800.0,28.6538,28.6538,28.4384,28.5148,301800.0
2010-01-04 09:40:00,41.03,41.21,41.03,41.2,105200.0,28.5079,28.6329,28.5079,28.626,105200.0
2010-01-04 09:50:00,41.2,41.2,41.1,41.12,107400.0,28.626,28.626,28.5565,28.5704,107400.0
2010-01-04 10:00:00,41.12,41.23,41.08,41.23,129600.0,28.5704,28.6468,28.5426,28.6468,129600.0
2010-01-04 10:10:00,41.23,41.27,41.21,41.27,89400.0,28.6468,28.6746,28.6329,28.6746,89400.0
2010-01-04 10:20:00,41.27,41.39,41.25,41.39,141000.0,28.6746,28.758,28.6607,28.758,141000.0
2010-01-04 10:30:00,41.39,41.4,41.32,41.34,159800.0,28.758,28.7649,28.7094,28.7233,159800.0
2010-01-04 10:40:00,41.34,41.36,41.3,41.33,64200.0,28.7233,28.7372,28.6955,28.7163,64200.0
2010-01-04 10:50:00,41.33,41.38,41.29,41.29,83000.0,28.7163,28.7511,28.6885,28.6885,83000.0
2010-01-04 11:00:00,41.29,41.3,41.23,41.24,120400.0,28.6885,28.6955,28.6468,28.6538,120400.0
2010-01-04 11:10:00,41.24,41.24,41.18,41.18,80200.0,28.6538,28.6538,28.6121,28.6121,80200.0
2010-01-04 11:20:00,41.19,41.29,41.18,41.25,71800.0,28.619,28.6885,28.6121,28.6607,71800.0
2010-01-04 11:30:00,41.27,41.32,41.24,41.27,215200.0,28.6746,28.7094,28.6538,28.6746,215200.0
2010-01-04 11:40:00,41.26,41.3,41.22,41.24,145400.0,28.6677,28.6955,28.6399,28.6538,145400.0
2010-01-04 11:50:00,41.24,41.27,41.23,41.24,65400.0,28.6538,28.6746,28.6468,28.6538,65400.0
2010-01-04 12:00:00,41.24,41.24,41.13,41.13,144200.0,28.6538,28.6538,28.5773,28.5773,144200.0
2010-01-04 12:10:00,41.15,41.16,41.12,41.14,99400.0,28.5912,28.5982,28.5704,28.5843,99400.0
2010-01-04 12:20:00,41.14,41.21,41.13,41.21,73800.0,28.5843,28.6329,28.5773,28.6329,73800.0
2010-01-04 12:30:00,41.2,41.25,41.18,41.19,151800.0,28.626,28.6607,28.6121,28.619,151800.0
2010-01-04 12:40:00,41.19,41.27,41.19,41.25,43600.0,28.619,28.6746,28.619,28.6607,43600.0
2010-01-04 12:50:00,41.25,41.27,41.24,41.27,46200.0,28.6607,28.6746,28.6538,28.6746,46200.0
2010-01-04 13:00:00,41.27,41.27,41.24,41.25,163600.0,28.6746,28.6746,28.6538,28.6607,163600.0
2010-01-04 13:10:00,41.25,41.26,41.22,41.24,77000.0,28.6607,28.6677,28.6399,28.6538,77000.0
2010-01-04 13:20:00,41.24,41.29,41.24,41.27,117800.0,28.6538,28.6885,28.6538,28.6746,117800.0
2010-01-04 13:30:00,41.27,41.28,41.22,41.24,77200.0,28.6746,28.6816,28.6399,28.6538,77200.0
2010-01-04 13:40:00,41.24,41.29,41.23,41.26,46000.0,28.6538,28.6885,28.6468,28.6677,46000.0
2010-01-04 13:50:00,41.27,41.27,41.2,41.26,40600.0,28.6746,28.6746,28.626,28.6677,40600.0
2010-01-04 14:00:00,41.26,41.27,41.23,41.23,39800.0,28.6677,28.6746,28.6468,28.6468,39800.0
2010-01-04 14:10:00,41.23,41.24,41.22,41.22,70600.0,28.6468,28.6538,28.6399,28.6399,70600.0
2010-01-04 14:20:00,41.22,41.24,41.2,41.21,129600.0,28.6399,28.6538,28.626,28.6329,129600.0
2010-01-04 14:30:00,41.21,41.25,41.2,41.24,92400.0,28.6329,28.6607,28.626,28.6538,92400.0
2010-01-04 14:40:00,41.24,41.25,41.21,41.22,80000.0,28.6538,28.6607,28.6329,28.6399,80000.0
2010-01-04 14:50:00,41.22,41.24,41.18,41.19,107800.0,28.6399,28.6538,28.6121,28.619,107800.0
2010-01-04 15:00:00,41.19,41.31,41.19,41.3,111800.0,28.619,28.7024,28.619,28.6955,111800.0
2010-01-04 15:10:00,41.3,41.35,41.3,41.34,122600.0,28.6955,28.7302,28.6955,28.7233,122600.0
2010-01-04 15:20:00,41.34,41.4,41.33,41.4,166200.0,28.7233,28.7649,28.7163,28.7649,166200.0
2010-01-04 15:30:00,41.4,41.42,41.35,41.35,178200.0,28.7649,28.7788,28.7302,28.7302,178200.0
2010-01-04 15:40:00,41.36,41.42,41.36,41.42,206800.0,28.7372,28.7788,28.7372,28.7788,206800.0
2010-01-04 15:50:00,41.42,41.44,41.38,41.42,326600.0,28.7788,28.7927,28.7511,28.7788,326600.0
2010-01-05 09:30:00,41.31,41.39,41.02,41.17,172000.0,28.7024,28.758,28.5009,28.6051,172000.0
2010-01-05 09:40:00,41.13,41.15,40.98,41.06,135800.0,28.5773,28.5912,28.4731,28.5287,135800.0
2010-01-05 09:50:00,41.06,41.15,41.01,41.1,90000.0,28.5287,28.5912,28.494,28.5565,90000.0
2010-01-05 10:00:00,41.1,41.27,41.08,41.17,189400.0,28.5565,28.6746,28.5426,28.6051,189400.0
2010-01-05 10:10:00,41.17,41.26,41.13,41.26,58200.0,28.6051,28.6677,28.5773,28.6677,58200.0
2010-01-05 10:20:00,41.27,41.35,41.23,41.35,95200.0,28.6746,28.7302,28.6468,28.7302,95200.0
2010-01-05 10:30:00,41.35,41.46,41.33,41.44,93400.0,28.7302,28.8066,28.7163,28.7927,93400.0
2010-01-05 10:40:00,41.43,41.49,41.42,41.48,104400.0,28.7858,28.8275,28.7788,28.8205,104400.0
2010-01-05 10:50:00,41.49,41.52,41.45,41.51,116800.0,28.8275,28.8483,28.7997,28.8414,116800.0
2010-01-05 11:00:00,41.51,41.52,41.49,41.51,117400.0,28.8414,28.8483,28.8275,28.8414,117400.0
2010-01-05 11:10:00,41.51,41.57,41.51,41.56,124600.0,28.8414,28.8831,28.8414,28.8761,124600.0
2010-01-05 11:20:00,41.56,41.58,41.48,41.52,83400.0,28.8761,28.89,28.8205,28.8483,83400.0
2010-01-05 11:30:00,41.52,41.57,41.5,41.57,52400.0,28.8483,28.8831,28.8344,28.8831,52400.0
2010-01-05 11:40:00,41.56,41.58,41.55,41.56,56400.0,28.8761,28.89,28.8692,28.8761,56400.0
2010-01-05 11:50:00,41.56,41.62,41.56,41.61,70200.0,28.8761,28.9178,28.8761,28.9109,70200.0
2010-01-05 12:00:00,41.62,41.65,41.6,41.64,96200.0,28.9178,28.9386,28.9039,28.9317,96200.0
2010-01-05 12:10:00,41.64,41.69,41.64,41.66,54200.0,28.9317,28.9664,28.9317,28.9456,54200.0
2010-01-05 12:20:00,41.65,41.66,41.6,41.63,58600.0,28.9386,28.9456,28.9039,28.9248,58600.0
2010-01-05 12:30:00,41.64,41.68,41.63,41.64,100800.0,28.9317,28.9595,28.9248,28.9317,100800.0
2010-01-05 12:40:00,41.64,41.67,41.6,41.62,56400.0,28.9317,28.9525,28.9039,28.9178,56400.0
2010-01-05 12:50:00,41.61,41.63,41.56,41.62,50400.0,28.9109,28.9248,28.8761,28.9178,50400.0
2010-01-05 13:00:00,41.61,41.61,41.57,41.59,116800.0,28.9109,28.9109,28.8831,28.897,116800.0
2010-01-05 13:10:00,41.59,41.67,41.59,41.65,56000.0,28.897,28.9525,28.897,28.9386,56000.0
2010-01-05 13:20:00,41.64,41.69,41.61,41.69,91200.0,28.9317,28.9664,28.9109,28.9664,91200.0
2010-01-05 13:30:00,41.69,41.73,41.66,41.73,106600.0,28.9664,28.9942,28.9456,28.9942,106600.0
2010-01-05 13:40:00,41.74,41.79,41.72,41.78,71800.0,29.0012,29.0359,28.9873,29.029,71800.0
2010-01-05 13:50:00,41.79,41.79,41.7,41.72,145800.0,29.0359,29.0359,28.9734,28.9873,145800.0
2010-01-05 14:00:00,41.73,41.77,41.7,41.75,199400.0,28.9942,29.022,28.9734,29.0081,199400.0
2010-01-05 14:10:00,41.76,41.77,41.72,41.75,149800.0,29.0151,29.022,28.9873,29.0081,149800.0
2010-01-05 14:20:00,41.75,41.81,41.75,41.79,140200.0,29.0081,29.0498,29.0081,29.0359,140200.0
2010-01-05 14:30:00,41.79,41.82,41.75,41.76,114800.0,29.0359,29.0568,29.0081,29.0151,114800.0
2010-01-05 14:40:00,41.75,41.77,41.74,41.74,125800.0,29.0081,29.022,29.0012,29.0012,125800.0
2010-01-05 14:50:00,41.74,41.76,41.73,41.76,137800.0,29.0012,29.0151,28.9942,29.0151,137800.0
2010-01-05 15:00:00,41.76,41.77,41.69,41.71,143000.0,29.0151,29.022,28.9664,28.9803,143000.0
2010-01-05 15:10:00,41.7,41.76,41.7,41.76,95200.0,28.9734,29.0151,28.9734,29.0151,95200.0
2010-01-05 15:20:00,41.76,41.79,41.75,41.78,121200.0,29.0151,29.0359,29.0081,29.029,121200.0
2010-01-05 15:30:00,41.79,41.82,41.78,41.79,162600.0,29.0359,29.0568,29.029,29.0359,162600.0
2010-01-05 15:40:00,41.79,41.84,41.76,41.78,314200.0,29.0359,29.0707,29.0151,29.029,314200.0
2010-01-05 15:50:00,41.79,41.79,41.71,41.77,502600.0,29.0359,29.0359,28.9803,29.022,502600.0
2010-01-06 09:30:00,41.81,41.81,41.48,41.5,210600.0,29.0498,29.0498,28.8205,28.8344,210600.0
2010-01-06 09:40:00,41.5,41.74,41.5,41.72,225800.0,28.8344,29.0012,28.8344,28.9873,225800.0
2010-01-06 09:50:00,41.72,41.84,41.65,41.82,198000.0,28.9873,29.0707,28.9386,29.0568,198000.0
2010-01-06 10:00:00,41.82,41.88,41.7,41.76,260800.0,29.0568,29.0985,28.9734,29.0151,260800.0
2010-01-06 10:10:00,41.77,41.84,41.76,41.76,141400.0,29.022,29.0707,29.0151,29.0151,141400.0
2010-01-06 10:20:00,41.77,41.78,41.64,41.64,150200.0,29.022,29.029,28.9317,28.9317,150200.0
2010-01-06 10:30:00,41.64,41.71,41.59,41.69,185200.0,28.9317,28.9803,28.897,28.9664,185200.0
2010-01-06 10:40:00,41.69,41.74,41.62,41.62,104000.0,28.9664,29.0012,28.9178,28.9178,104000.0
2010-01-06 10:50:00,41.62,41.66,41.62,41.63,104200.0,28.9178,28.9456,28.9178,28.9248,104200.0
2010-01-06 11:00:00,41.63,41.72,41.54,41.55,170800.0,28.9248,28.9873,28.8622,28.8692,170800.0
2010-01-06 11:10:00,41.55,41.58,41.49,41.51,168800.0,28.8692,28.89,28.8275,28.8414,168800.0
2010-01-06 11:20:00,41.5,41.54,41.38,41.39,136000.0,28.8344,28.8622,28.7511,28.758,136000.0
2010-01-06 11:30:00,41.4,41.41,41.29,41.35,177400.0,28.7649,28.7719,28.6885,28.7302,177400.0
2010-01-06 11:40:00,41.35,41.35,41.25,41.27,143800.0,28.7302,28.7302,28.6607,28.6746,143800.0
2010-01-06 11:50:00,41.27,41.31,41.2,41.24,190200.0,28.6746,28.7024,28.626,28.6538,190200.0
2010-01-06 12:00:00,41.24,41.47,41.23,41.44,523800.0,28.6538,28.8136,28.6468,28.7927,523800.0
2010-01-06 12:10:00,41.43,41.55,41.43,41.55,212200.0,28.7858,28.8692,28.7858,28.8692,212200.0
2010-01-06 12:20:00,41.54,41.61,41.54,41.59,109800.0,28.8622,28.9109,28.8622,28.897,109800.0
2010-01-06 12:30:00,41.6,41.66,41.56,41.56,107400.0,28.9039,28.9456,28.8761,28.8761,107400.0
2010-01-06 12:40:00,41.57,41.59,41.52,41.53,75400.0,28.8831,28.897,28.8483,28.8553,75400.0
2010-01-06 12:50:00,41.53,41.63,41.51,41.6,114600.0,28.8553,28.9248,28.8414,28.9039,114600.0
2010-01-06 13:00:00,41.6,41.63,41.52,41.57,209600.0,28.9039,28.9248,28.8483,28.8831,209600.0
2010-01-06 13:10:00,41.57,41.62,41.53,41.56,183800.0,28.8831,28.9178,28.8553,28.8761,183800.0
2010-01-06 13:20:00,41.56,41.63,41.56,41.61,55600.0,28.8761,28.9248,28.8761,28.9109,55600.0
2010-01-06 13:30:00,41.6,41.71,41.6,41.7,105800.0,28.9039,28.9803,28.9039,28.9734,105800.0
2010-01-06 13:40:00,41.7,41.7,41.57,41.57,124200.0,28.9734,28.9734,28.8831,28.8831,124200.0
2010-01-06 13:50:00,41.57,41.57,41.55,41.57,79200.0,28.8831,28.8831,28.8692,28.8831,79200.0
2010-01-06 14:00:00,41.57,41.62,41.51,41.51,99400.0,28.8831,28.9178,28.8414,28.8414,99400.0
2010-01-06 14:10:00,41.51,41.53,41.49,41.51,100200.0,28.8414,28.8553,28.8275,28.8414,100200.0
2010-01-06 14:20:00,41.51,41.56,41.5,41.54,66200.0,28.8414,28.8761,28.8344,28.8622,66200.0
2010-01-06 14:30:00,41.54,41.57,41.51,41.53,97400.0,28.8622,28.8831,28.8414,28.8553,97400.0
2010-01-06 14:40:00,41.53,41.6,41.53,41.6,85400.0,28.8553,28.9039,28.8553,28.9039,85400.0
2010-01-06 14:50:00,41.6,41.61,41.52,41.56,111200.0,28.9039,28.9109,28.8483,28.8761,111200.0
2010-01-06 15:00:00,41.56,41.58,41.52,41.52,129200.0,28.8761,28.89,28.8483,28.8483,129200.0
2010-01-06 15:10:00,41.53,41.66,41.53,41.63,148000.0,28.8553,28.9456,28.8553,28.9248,148000.0
2010-01-06 15:20:00,41.63,41.7,41.6,41.68,207000.0,28.9248,28.9734,28.9039,28.9595,207000.0
2010-01-06 15:30:00,41.68,41.69,41.57,41.63,292400.0,28.9595,28.9664,28.8831,28.9248,292400.0
2010-01-06 15:40:00,41.63,41.74,41.62,41.7,388800.0,28.9248,29.0012,28.9178,28.9734,388800.0
2010-01-06 15:50:00,41.69,41.74,41.65,41.67,569400.0,28.9664,29.0012,28.9386,28.9525,569400.0
2010-01-07 09:30:00,41.53,41.54,41.17,41.21,271000.0,28.8553,28.8622,28.6051,28.6329,271000.0
2010-01-07 09:40:00,41.21,41.47,41.13,41.4,206600.0,28.6329,28.8136,28.5773,28.7649,206600.0
2010-01-07 09:50:00,41.39,41.43,41.27,41.42,133000.0,28.758,28.7858,28.6746,28.7788,133000.0
2010-01-07 10:00:00,41.42,41.49,41.39,41.46,108200.0,28.7788,28.8275,28.758,28.8066,108200.0
2010-01-07 10:10:00,41.46,41.46,41.27,41.38,117200.0,28.8066,28.8066,28.6746,28.7511,117200.0
2010-01-07 10:20:00,41.38,41.44,41.37,41.41,41400.0,28.7511,28.7927,28.7441,28.7719,41400.0
2010-01-07 10:30:00,41.41,41.47,41.4,41.46,100400.0,28.7719,28.8136,28.7649,28.8066,100400.0
2010-01-07 10:40:00,41.46,41.53,41.33,41.42,251200.0,28.8066,28.8553,28.7163,28.7788,251200.0
2010-01-07 10:50:00,41.41,41.43,41.31,41.34,78600.0,28.7719,28.7858,28.7024,28.7233,78600.0
2010-01-07 11:00:00,41.34,41.36,41.3,41.31,62400.0,28.7233,28.7372,28.6955,28.7024,62400.0
2010-01-07 11:10:00,41.31,41.31,41.22,41.22,174000.0,28.7024,28.7024,28.6399,28.6399,174000.0
2010-01-07 11:20:00,41.22,41.24,41.13,41.13,61200.0,28.6399,28.6538,28.5773,28.5773,61200.0
2010-01-07 11:30:00,41.14,41.24,41.13,41.23,62400.0,28.5843,28.6538,28.5773,28.6468,62400.0
2010-01-07 11:40:00,41.23,41.4,41.23,41.38,53400.0,28.6468,28.7649,28.6468,28.7511,53400.0
2010-01-07 11:50:00,41.38,41.42,41.36,41.38,27000.0,28.7511,28.7788,28.7372,28.7511,27000.0
2010-01-07 12:00:00,41.38,41.38,41.32,41.38,31400.0,28.7511,28.7511,28.7094,28.7511,31400.0
2010-01-07 12:10:00,41.38,41.4,41.34,41.35,50800.0,28.7511,28.7649,28.7233,28.7302,50800.0
2010-01-07 12:20:00,41.35,41.35,41.27,41.32,69000.0,28.7302,28.7302,28.6746,28.7094,69000.0
2010-01-07 12:30:00,41.32,41.47,41.31,41.42,128800.0,28.7094,28.8136,28.7024,28.7788,128800.0
2010-01-07 12:40:00,41.41,41.41,41.36,41.37,42800.0,28.7719,28.7719,28.7372,28.7441,42800.0
2010-01-07 12:50:00,41.37,41.4,41.33,41.35,41000.0,28.7441,28.7649,28.7163,28.7302,41000.0
2010-01-07 13:00:00,41.36,41.42,41.35,41.41,34800.0,28.7372,28.7788,28.7302,28.7719,34800.0
2010-01-07 13:10:00,41.41,41.47,41.31,41.31,78600.0,28.7719,28.8136,28.7024,28.7024,78600.0
2010-01-07 13:20:00,41.31,41.35,41.29,41.3,93400.0,28.7024,28.7302,28.6885,28.6955,93400.0
2010-01-07 13:30:00,41.3,41.36,41.29,41.35,67400.0,28.6955,28.7372,28.6885,28.7302,67400.0
2010-01-07 13:40:00,41.35,41.44,41.34,41.43,44400.0,28.7302,28.7927,28.7233,28.7858,44400.0
2010-01-07 13:50:00,41.43,41.46,41.36,41.38,41200.0,28.7858,28.8066,28.7372,28.7511,41200.0
2010-01-07 14:00:00,41.38,41.43,41.36,41.39,38400.0,28.7511,28.7858,28.7372,28.758,38400.0
2010-01-07 14:10:00,41.38,41.38,41.33,41.34,35600.0,28.7511,28.7511,28.7163,28.7233,35600.0
2010-01-07 14:20:00,41.34,41.35,41.32,41.35,41800.0,28.7233,28.7302,28.7094,28.7302,41800.0
2010-01-07 14:30:00,41.34,41.48,41.34,41.47,86400.0,28.7233,28.8205,28.7233,28.8136,86400.0
2010-01-07 14:40:00,41.47,41.48,41.42,41.48,66600.0,28.8136,28.8205,28.7788,28.8205,66600.0
2010-01-07 14:50:00,41.47,41.49,41.37,41.41,74000.0,28.8136,28.8275,28.7441,28.7719,74000.0
2010-01-07 15:00:00,41.42,41.42,41.32,41.41,110600.0,28.7788,28.7788,28.7094,28.7719,110600.0
2010-01-07 15:10:00,41.41,41.43,41.38,41.38,62800.0,28.7719,28.7858,28.7511,28.7511,62800.0
2010-01-07 15:20:00,41.38,41.48,41.38,41.48,70200.0,28.7511,28.8205,28.7511,28.8205,70200.0
2010-01-07 15:30:00,41.48,41.54,41.42,41.43,146800.0,28.8205,28.8622,28.7788,28.7858,146800.0
2010-01-07 15:40:00,41.43,41.49,41.42,41.47,148200.0,28.7858,28.8275,28.7788,28.8136,148200.0
2010-01-07 15:50:00,41.47,41.52,41.46,41.49,196000.0,28.8136,28.8483,28.8066,28.8275,196000.0
2010-01-08 09:30:00,40.1,40.7,40.05,40.47,1035600.0,27.8617,28.2786,27.827,28.1188,1035600.0
2010-01-08 09:40:00,40.43,40.48,40.29,40.42,545200.0,28.091,28.1257,27.9937,28.084,545200.0
2010-01-08 09:50:00,40.42,40.57,40.34,40.5,597600.0,28.084,28.1883,28.0285,28.1396,597600.0
2010-01-08 10:00:00,40.51,40.59,40.5,40.56,361400.0,28.1466,28.2022,28.1396,28.1813,361400.0
2010-01-08 10:10:00,40.55,40.8,40.53,40.74,300000.0,28.1744,28.3481,28.1605,28.3064,300000.0
2010-01-08 10:20:00,40.74,40.83,40.63,40.73,272600.0,28.3064,28.3689,28.2299,28.2994,272600.0
2010-01-08 10:30:00,40.71,40.83,40.71,40.81,266600.0,28.2855,28.3689,28.2855,28.355,266600.0
2010-01-08 10:40:00,40.82,40.82,40.61,40.71,169000.0,28.362,28.362,28.2161,28.2855,169000.0
2010-01-08 10:50:00,40.71,40.72,40.67,40.7,77400.0,28.2855,28.2925,28.2577,28.2786,77400.0
2010-01-08 11:00:00,40.69,40.74,40.69,40.71,98000.0,28.2716,28.3064,28.2716,28.2855,98000.0
2010-01-08 11:10:00,40.71,40.77,40.69,40.74,124000.0,28.2855,28.3272,28.2716,28.3064,124000.0
2010-01-08 11:20:00,40.73,40.8,40.67,40.74,165600.0,28.2994,28.3481,28.2577,28.3064,165600.0
2010-01-08 11:30:00,40.74,40.76,40.64,40.64,122600.0,28.3064,28.3203,28.2369,28.2369,122600.0
2010-01-08 11:40:00,40.63,40.69,40.58,40.59,117200.0,28.2299,28.2716,28.1952,28.2022,117200.0
2010-01-08 11:50:00,40.6,40.61,40.52,40.52,133200.0,28.2091,28.2161,28.1535,28.1535,133200.0
2010-01-08 12:00:00,40.52,40.55,40.5,40.51,124200.0,28.1535,28.1744,28.1396,28.1466,124200.0
2010-01-08 12:10:00,40.51,40.52,40.37,40.4,491600.0,28.1466,28.1535,28.0493,28.0701,491600.0
2010-01-08 12:20:00,40.39,40.56,40.38,40.51,120000.0,28.0632,28.1813,28.0562,28.1466,120000.0
2010-01-08 12:30:00,40.52,40.59,40.52,40.59,64000.0,28.1535,28.2022,28.1535,28.2022,64000.0
2010-01-08 12:40:00,40.58,40.59,40.51,40.51,47200.0,28.1952,28.2022,28.1466,28.1466,47200.0
2010-01-08 12:50:00,40.51,40.63,40.51,40.58,119400.0,28.1466,28.2299,28.1466,28.1952,119400.0
2010-01-08 13:00:00,40.58,40.64,40.58,40.62,71800.0,28.1952,28.2369,28.1952,28.223,71800.0
2010-01-08 13:10:00,40.62,40.63,40.52,40.53,71200.0,28.223,28.2299,28.1535,28.1605,71200.0
2010-01-08 13:20:00,40.53,40.54,40.46,40.47,121800.0,28.1605,28.1674,28.1118,28.1188,121800.0
2010-01-08 13:30:00,40.47,40.55,40.47,40.54,103600.0,28.1188,28.1744,28.1188,28.1674,103600.0
2010-01-08 13:40:00,40.55,40.55,40.46,40.47,105400.0,28.1744,28.1744,28.1118,28.1188,105400.0
2010-01-08 13:50:00,40.46,40.53,40.42,40.51,68800.0,28.1118,28.1605,28.084,28.1466,68800.0
2010-01-08 14:00:00,40.51,40.53,40.49,40.53,82400.0,28.1466,28.1605,28.1327,28.1605,82400.0
2010-01-08 14:10:00,40.53,40.55,40.52,40.54,57000.0,28.1605,28.1744,28.1535,28.1674,57000.0
2010-01-08 14:20:00,40.55,40.58,40.43,40.44,168800.0,28.1744,28.1952,28.091,28.0979,168800.0
2010-01-08 14:30:00,40.44,40.49,40.43,40.47,52200.0,28.0979,28.1327,28.091,28.1188,52200.0
2010-01-08 14:40:00,40.48,40.52,40.43,40.5,81400.0,28.1257,28.1535,28.091,28.1396,81400.0
2010-01-08 14:50:00,40.51,40.59,40.5,40.58,97800.0,28.1466,28.2022,28.1396,28.1952,97800.0
2010-01-08 15:00:00,40.58,40.62,40.51,40.61,164200.0,28.1952,28.223,28.1466,28.2161,164200.0
2010-01-08 15:10:00,40.62,40.68,40.61,40.66,135000.0,28.223,28.2647,28.2161,28.2508,135000.0
2010-01-08 15:20:00,40.66,40.67,40.56,40.58,131200.0,28.2508,28.2577,28.1813,28.1952,131200.0
2010-01-08 15:30:00,40.58,40.67,40.58,40.66,153200.0,28.1952,28.2577,28.1952,28.2508,153200.0
2010-01-08 15:40:00,40.66,40.83,40.66,40.83,289200.0,28.2508,28.3689,28.2508,28.3689,289200.0
2010-01-08 15:50:00,40.83,40.83,40.73,40.74,414600.0,28.3689,28.3689,28.2994,28.3064,414600.0
2010-01-11 09:30:00,40.32,40.5,40.06,40.11,425800.0,28.0146,28.1396,27.8339,27.8686,425800.0
2010-01-11 09:40:00,40.13,40.19,40.02,40.05,348000.0,27.8825,27.9242,27.8061,27.827,348000.0
2010-01-11 09:50:00,40.05,40.16,39.99,40.05,466200.0,27.827,27.9034,27.7853,27.827,466200.0
2010-01-11 10:00:00,40.04,40.08,39.95,39.99,307000.0,27.82,27.8478,27.7575,27.7853,307000.0
2010-01-11 10:10:00,39.98,39.99,39.8,39.86,301000.0,27.7783,27.7853,27.6533,27.6949,301000.0
2010-01-11 10:20:00,39.85,40.25,39.76,40.05,646200.0,27.688,27.9659,27.6255,27.827,646200.0
2010-01-11 10:30:00,40.05,40.1,39.96,40.0,196400.0,27.827,27.8617,27.7644,27.7922,196400.0
2010-01-11 10:40:00,39.99,40.35,39.97,40.23,348000.0,27.7853,28.0354,27.7714,27.952,348000.0
2010-01-11 10:50:00,40.23,40.23,40.1,40.17,73800.0,27.952,27.952,27.8617,27.9103,73800.0
2010-01-11 11:00:00,40.17,40.18,40.09,40.1,115600.0,27.9103,27.9173,27.8548,27.8617,115600.0
2010-01-11 11:10:00,40.11,40.11,40.06,40.09,140600.0,27.8686,27.8686,27.8339,27.8548,140600.0
2010-01-11 11:20:00,40.08,40.12,40.07,40.1,166400.0,27.8478,27.8756,27.8409,27.8617,166400.0
2010-01-11 11:30:00,40.09,40.14,40.09,40.14,74400.0,27.8548,27.8895,27.8548,27.8895,74400.0
2010-01-11 11:40:00,40.14,40.2,40.13,40.19,98800.0,27.8895,27.9312,27.8825,27.9242,98800.0
2010-01-11 11:50:00,40.19,40.3,40.19,40.28,130200.0,27.9242,28.0007,27.9242,27.9868,130200.0
2010-01-11 12:00:00,40.29,40.3,40.22,40.26,87200.0,27.9937,28.0007,27.9451,27.9729,87200.0
2010-01-11 12:10:00,40.25,40.28,40.24,40.25,39000.0,27.9659,27.9868,27.959,27.9659,39000.0
2010-01-11 12:20:00,40.25,40.32,40.25,40.32,84600.0,27.9659,28.0146,27.9659,28.0146,84600.0
2010-01-11 12:30:00,40.32,40.35,40.29,40.34,55800.0,28.0146,28.0354,27.9937,28.0285,55800.0
2010-01-11 12:40:00,40.34,40.34,40.22,40.28,70600.0,28.0285,28.0285,27.9451,27.9868,70600.0
2010-01-11 12:50:00,40.3,40.41,40.29,40.4,101000.0,28.0007,28.0771,27.9937,28.0701,101000.0
2010-01-11 13:00:00,40.41,40.42,40.36,40.41,119800.0,28.0771,28.084,28.0423,28.0771,119800.0
2010-01-11 13:10:00,40.4,40.42,40.37,40.38,87000.0,28.0701,28.084,28.0493,28.0562,87000.0
2010-01-11 13:20:00,40.38,40.41,40.37,40.4,84800.0,28.0562,28.0771,28.0493,28.0701,84800.0
2010-01-11 13:30:00,40.41,40.45,40.38,40.45,53200.0,28.0771,28.1049,28.0562,28.1049,53200.0
2010-01-11 13:40:00,40.44,40.59,40.42,40.59,180200.0,28.0979,28.2022,28.084,28.2022,180200.0
2010-01-11 13:50:00,40.59,40.6,40.53,40.53,109800.0,28.2022,28.2091,28.1605,28.1605,109800.0
2010-01-11 14:00:00,40.54,40.56,40.52,40.55,55400.0,28.1674,28.1813,28.1535,28.1744,55400.0
2010-01-11 14:10:00,40.55,40.62,40.55,40.59,101400.0,28.1744,28.223,28.1744,28.2022,101400.0
2010-01-11 14:20:00,40.59,40.67,40.58,40.65,145800.0,28.2022,28.2577,28.1952,28.2438,145800.0
2010-01-11 14:30:00,40.64,40.65,40.52,40.52,100000.0,28.2369,28.2438,28.1535,28.1535,100000.0
2010-01-11 14:40:00,40.52,40.52,40.47,40.47,78000.0,28.1535,28.1535,28.1188,28.1188,78000.0
2010-01-11 14:50:00,40.47,40.49,40.45,40.45,86200.0,28.1188,28.1327,28.1049,28.1049,86200.0
2010-01-11 15:00:00,40.45,40.52,40.44,40.52,125000.0,28.1049,28.1535,28.0979,28.1535,125000.0
2010-01-11 15:10:00,40.51,40.56,40.45,40.55,107600.0,28.1466,28.1813,28.1049,28.1744,107600.0
2010-01-11 15:20:00,40.55,40.57,40.54,40.57,103400.0,28.1744,28.1883,28.1674,28.1883,103400.0
2010-01-11 15:30:00,40.56,40.57,40.52,40.54,185600.0,28.1813,28.1883,28.1535,28.1674,185600.0
2010-01-11 15:40:00,40.54,40.56,40.49,40.5,171000.0,28.1674,28.1813,28.1327,28.1396,171000.0
2010-01-11 15:50:00,40.5,40.6,40.49,40.57,472200.0,28.1396,28.2091,28.1327,28.1883,472200.0
2010-01-12 09:30:00,39.82,40.34,39.82,40.34,448400.0,27.6672,28.0285,27.6672,28.0285,448400.0
2010-01-12 09:40:00,40.35,40.48,40.23,40.43,249600.0,28.0354,28.1257,27.952,28.091,249600.0
2010-01-12 09:50:00,40.42,40.6,40.41,40.43,268600.0,28.084,28.2091,28.0771,28.091,268600.0
2010-01-12 10:00:00,40.45,40.51,40.35,40.51,319600.0,28.1049,28.1466,28.0354,28.1466,319600.0
2010-01-12 10:10:00,40.51,40.52,40.27,40.29,174000.0,28.1466,28.1535,27.9798,27.9937,174000.0
2010-01-12 10:20:00,40.28,40.51,40.22,40.5,104200.0,27.9868,28.1466,27.9451,28.1396,104200.0
2010-01-12 10:30:00,40.51,40.52,40.27,40.29,112000.0,28.1466,28.1535,27.9798,27.9937,112000.0
2010-01-12 10:40:00,40.29,40.4,40.29,40.32,117400.0,27.9937,28.0701,27.9937,28.0146,117400.0
2010-01-12 10:50:00,40.32,40.38,40.23,40.34,98200.0,28.0146,28.0562,27.952,28.0285,98200.0
2010-01-12 11:00:00,40.34,40.43,40.34,40.43,113800.0,28.0285,28.091,28.0285,28.091,113800.0
2010-01-12 11:10:00,40.43,40.44,40.33,40.35,79800.0,28.091,28.0979,28.0215,28.0354,79800.0
2010-01-12 11:20:00,40.33,40.42,40.27,40.42,92400.0,28.0215,28.084,27.9798,28.084,92400.0
2010-01-12 11:30:00,40.43,40.43,40.3,40.33,89600.0,28.091,28.091,28.0007,28.0215,89600.0
2010-01-12 11:40:00,40.34,40.4,40.31,40.37,79600.0,28.0285,28.0701,28.0076,28.0493,79600.0
2010-01-12 11:50:00,40.37,40.38,40.23,40.28,123000.0,28.0493,28.0562,27.952,27.9868,123000.0
2010-01-12 12:00:00,40.28,40.31,40.18,40.23,106000.0,27.9868,28.0076,27.9173,27.952,106000.0
2010-01-12 12:10:00,40.23,40.24,40.19,40.19,61200.0,27.952,27.959,27.9242,27.9242,61200.0
2010-01-12 12:20:00,40.19,40.35,40.18,40.35,97200.0,27.9242,28.0354,27.9173,28.0354,97200.0
2010-01-12 12:30:00,40.34,40.37,40.25,40.32,109400.0,28.0285,28.0493,27.9659,28.0146,109400.0
2010-01-12 12:40:00,40.32,40.5,40.32,40.43,97000.0,28.0146,28.1396,28.0146,28.091,97000.0
2010-01-12 12:50:00,40.42,40.43,40.35,40.42,95600.0,28.084,28.091,28.0354,28.084,95600.0
2010-01-12 13:00:00,40.42,40.44,40.35,40.37,69400.0,28.084,28.0979,28.0354,28.0493,69400.0
2010-01-12 13:10:00,40.37,40.42,40.33,40.35,83200.0,28.0493,28.084,28.0215,28.0354,83200.0
2010-01-12 13:20:00,40.35,40.39,40.3,40.37,91200.0,28.0354,28.0632,28.0007,28.0493,91200.0
2010-01-12 13:30:00,40.37,40.38,40.29,40.32,71800.0,28.0493,28.0562,27.9937,28.0146,71800.0
2010-01-12 13:40:00,40.32,40.33,40.26,40.27,71200.0,28.0146,28.0215,27.9729,27.9798,71200.0
2010-01-12 13:50:00,40.26,40.31,40.25,40.27,62200.0,27.9729,28.0076,27.9659,27.9798,62200.0
2010-01-12 14:00:00,40.28,40.32,40.24,40.31,88400.0,27.9868,28.0146,27.959,28.0076,88400.0
2010-01-12 14:10:00,40.32,40.32,40.29,40.3,55600.0,28.0146,28.0146,27.9937,28.0007,55600.0
2010-01-12 14:20:00,40.3,40.32,40.27,40.32,74800.0,28.0007,28.0146,27.9798,28.0146,74800.0
2010-01-12 14:30:00,40.31,40.38,40.31,40.36,95600.0,28.0076,28.0562,28.0076,28.0423,95600.0
2010-01-12 14:40:00,40.36,40.38,40.31,40.32,94000.0,28.0423,28.0562,28.0076,28.0146,94000.0
2010-01-12 14:50:00,40.33,40.37,40.32,40.34,138000.0,28.0215,28.0493,28.0146,28.0285,138000.0
2010-01-12 15:00:00,40.33,40.35,40.27,40.33,114000.0,28.0215,28.0354,27.9798,28.0215,114000.0
2010-01-12 15:10:00,40.33,40.33,40.28,40.28,126600.0,28.0215,28.0215,27.9868,27.9868,126600.0
2010-01-12 15:20:00,40.29,40.31,40.24,40.31,171200.0,27.9937,28.0076,27.959,28.0076,171200.0
2010-01-12 15:30:00,40.31,40.31,40.23,40.26,224000.0,28.0076,28.0076,27.952,27.9729,224000.0
2010-01-12 15:40:00,40.26,40.32,40.25,40.31,275000.0,27.9729,28.0146,27.9659,28.0076,275000.0
2010-01-12 15:50:00,40.32,40.34,40.26,40.32,438200.0,28.0146,28.0285,27.9729,28.0146,438200.0
2010-01-13 09:30:00,40.27,40.46,40.22,40.32,149600.0,27.9798,28.1118,27.9451,28.0146,149600.0
2010-01-13 09:40:00,40.3,40.46,40.26,40.38,164200.0,28.0007,28.1118,27.9729,28.0562,164200.0
2010-01-13 09:50:00,40.4,40.4,40.32,40.35,103400.0,28.0701,28.0701,28.0146,28.0354,103400.0
2010-01-13 10:00:00,40.35,40.48,40.35,40.46,142600.0,28.0354,28.1257,28.0354,28.1118,142600.0
2010-01-13 10:10:00,40.47,40.52,40.38,40.38,115600.0,28.1188,28.1535,28.0562,28.0562,115600.0
2010-01-13 10:20:00,40.38,40.48,40.34,40.41,79200.0,28.0562,28.1257,28.0285,28.0771,79200.0
2010-01-13 10:30:00,40.41,40.46,40.36,40.38,157200.0,28.0771,28.1118,28.0423,28.0562,157200.0
2010-01-13 10:40:00,40.38,40.4,40.35,40.39,114600.0,28.0562,28.0701,28.0354,28.0632,114600.0
2010-01-13 10:50:00,40.39,40.43,40.36,40.43,127400.0,28.0632,28.091,28.0423,28.091,127400.0
2010-01-13 11:00:00,40.42,40.44,40.33,40.4,96800.0,28.084,28.0979,28.0215,28.0701,96800.0
2010-01-13 11:10:00,40.4,40.48,40.4,40.47,104800.0,28.0701,28.1257,28.0701,28.1188,104800.0
2010-01-13 11:20:00,40.47,40.53,40.41,40.46,108400.0,28.1188,28.1605,28.0771,28.1118,108400.0
2010-01-13 11:30:00,40.47,40.51,40.37,40.44,74400.0,28.1188,28.1466,28.0493,28.0979,74400.0
2010-01-13 11:40:00,40.44,40.44,40.38,40.41,55400.0,28.0979,28.0979,28.0562,28.0771,55400.0
2010-01-13 11:50:00,40.41,40.45,40.41,40.41,51000.0,28.0771,28.1049,28.0771,28.0771,51000.0
2010-01-13 12:00:00,40.41,40.5,40.41,40.48,62000.0,28.0771,28.1396,28.0771,28.1257,62000.0
2010-01-13 12:10:00,40.48,40.48,40.41,40.45,66400.0,28.1257,28.1257,28.0771,28.1049,66400.0
2010-01-13 12:20:00,40.45,40.5,40.43,40.5,78400.0,28.1049,28.1396,28.091,28.1396,78400.0
2010-01-13 12:30:00,40.49,40.52,40.43,40.47,97400.0,28.1327,28.1535,28.091,28.1188,97400.0
2010-01-13 12:40:00,40.47,40.48,40.44,40.45,40200.0,28.1188,28.1257,28.0979,28.1049,40200.0
2010-01-13 12:50:00,40.45,40.51,40.43,40.48,53600.0,28.1049,28.1466,28.091,28.1257,53600.0
2010-01-13 13:00:00,40.47,40.49,40.43,40.46,55400.0,28.1188,28.1327,28.091,28.1118,55400.0
2010-01-13 13:10:00,40.46,40.53,40.44,40.52,37000.0,28.1118,28.1605,28.0979,28.1535,37000.0
2010-01-13 13:20:00,40.52,40.6,40.52,40.56,93200.0,28.1535,28.2091,28.1535,28.1813,93200.0
2010-01-13 13:30:00,40.57,40.58,40.52,40.55,41200.0,28.1883,28.1952,28.1535,28.1744,41200.0
2010-01-13 13:40:00,40.55,40.56,40.49,40.52,65200.0,28.1744,28.1813,28.1327,28.1535,65200.0
2010-01-13 13:50:00,40.52,40.54,40.5,40.51,81000.0,28.1535,28.1674,28.1396,28.1466,81000.0
2010-01-13 14:00:00,40.51,40.59,40.5,40.52,63800.0,28.1466,28.2022,28.1396,28.1535,63800.0
2010-01-13 14:10:00,40.52,40.57,40.5,40.5,52800.0,28.1535,28.1883,28.1396,28.1396,52800.0
2010-01-13 14:20:00,40.5,40.53,40.5,40.51,46000.0,28.1396,28.1605,28.1396,28.1466,46000.0
2010-01-13 14:30:00,40.51,40.56,40.48,40.56,60800.0,28.1466,28.1813,28.1257,28.1813,60800.0
2010-01-13 14:40:00,40.56,40.56,40.52,40.56,82000.0,28.1813,28.1813,28.1535,28.1813,82000.0
2010-01-13 14:50:00,40.55,40.57,40.52,40.55,129400.0,28.1744,28.1883,28.1535,28.1744,129400.0
2010-01-13 15:00:00,40.56,40.57,40.53,40.56,84200.0,28.1813,28.1883,28.1605,28.1813,84200.0
2010-01-13 15:10:00,40.56,40.59,40.55,40.58,83200.0,28.1813,28.2022,28.1744,28.1952,83200.0
2010-01-13 15:20:00,40.58,40.65,40.58,40.62,91200.0,28.1952,28.2438,28.1952,28.223,91200.0
2010-01-13 15:30:00,40.63,40.7,40.62,40.62,166200.0,28.2299,28.2786,28.223,28.223,166200.0
2010-01-13 15:40:00,40.62,40.65,40.56,40.6,348400.0,28.223,28.2438,28.1813,28.2091,348400.0
2010-01-13 15:50:00,40.6,40.62,40.51,40.54,509600.0,28.2091,28.223,28.1466,28.1674,509600.0
2010-01-14 09:30:00,40.39,40.49,40.25,40.3,176600.0,28.0632,28.1327,27.9659,28.0007,176600.0
2010-01-14 09:40:00,40.3,40.3,40.22,40.24,180200.0,28.0007,28.0007,27.9451,27.959,180200.0
2010-01-14 09:50:00,40.24,40.27,40.22,40.27,135600.0,27.959,27.9798,27.9451,27.9798,135600.0
2010-01-14 10:00:00,40.27,40.35,40.24,40.34,102200.0,27.9798,28.0354,27.959,28.0285,102200.0
2010-01-14 10:10:00,40.35,40.4,40.3,40.31,66000.0,28.0354,28.0701,28.0007,28.0076,66000.0
2010-01-14 10:20:00,40.31,40.33,40.24,40.25,136400.0,28.0076,28.0215,27.959,27.9659,136400.0
2010-01-14 10:30:00,40.25,40.32,40.24,40.29,147600.0,27.9659,28.0146,27.959,27.9937,147600.0
2010-01-14 10:40:00,40.28,40.32,40.24,40.24,87000.0,27.9868,28.0146,27.959,27.959,87000.0
2010-01-14 10:50:00,40.26,40.38,40.24,40.37,63400.0,27.9729,28.0562,27.959,28.0493,63400.0
2010-01-14 11:00:00,40.38,40.45,40.37,40.37,62600.0,28.0562,28.1049,28.0493,28.0493,62600.0
2010-01-14 11:10:00,40.37,40.38,40.26,40.27,73200.0,28.0493,28.0562,27.9729,27.9798,73200.0
2010-01-14 11:20:00,40.27,40.28,40.2,40.21,138800.0,27.9798,27.9868,27.9312,27.9381,138800.0
2010-01-14 11:30:00,40.22,40.27,40.22,40.26,61200.0,27.9451,27.9798,27.9451,27.9729,61200.0
2010-01-14 11:40:00,40.26,40.29,40.25,40.27,71400.0,27.9729,27.9937,27.9659,27.9798,71400.0
2010-01-14 11:50:00,40.26,40.26,40.19,40.21,99400.0,27.9729,27.9729,27.9242,27.9381,99400.0
2010-01-14 12:00:00,40.21,40.24,40.2,40.23,84600.0,27.9381,27.959,27.9312,27.952,84600.0
2010-01-14 12:10:00,40.22,40.25,40.21,40.23,47600.0,27.9451,27.9659,27.9381,27.952,47600.0
2010-01-14 12:20:00,40.23,40.27,40.23,40.26,93200.0,27.952,27.9798,27.952,27.9729,93200.0
2010-01-14 12:30:00,40.25,40.3,40.24,40.29,72600.0,27.9659,28.0007,27.959,27.9937,72600.0
2010-01-14 12:40:00,40.28,40.32,40.26,40.27,96600.0,27.9868,28.0146,27.9729,27.9798,96600.0
2010-01-14 12:50:00,40.27,40.3,40.27,40.29,59600.0,27.9798,28.0007,27.9798,27.9937,59600.0
2010-01-14 13:00:00,40.29,40.29,40.24,40.25,78400.0,27.9937,27.9937,27.959,27.9659,78400.0
2010-01-14 13:10:00,40.26,40.29,40.24,40.29,82200.0,27.9729,27.9937,27.959,27.9937,82200.0
2010-01-14 13:20:00,40.28,40.32,40.24,40.25,79400.0,27.9868,28.0146,27.959,27.9659,79400.0
2010-01-14 13:30:00,40.26,40.31,40.22,40.3,95600.0,27.9729,28.0076,27.9451,28.0007,95600.0
2010-01-14 13:40:00,40.3,40.32,40.22,40.23,83600.0,28.0007,28.0146,27.9451,27.952,83600.0
2010-01-14 13:50:00,40.22,40.24,40.18,40.2,163800.0,27.9451,27.959,27.9173,27.9312,163800.0
2010-01-14 14:00:00,40.2,40.21,40.18,40.19,65000.0,27.9312,27.9381,27.9173,27.9242,65000.0
2010-01-14 14:10:00,40.18,40.19,40.15,40.17,77400.0,27.9173,27.9242,27.8964,27.9103,77400.0
2010-01-14 14:20:00,40.18,40.24,40.18,40.24,111000.0,27.9173,27.959,27.9173,27.959,111000.0
2010-01-14 14:30:00,40.23,40.25,40.18,40.22,115000.0,27.952,27.9659,27.9173,27.9451,115000.0
2010-01-14 14:40:00,40.21,40.24,40.16,40.16,92000.0,27.9381,27.959,27.9034,27.9034,92000.0
2010-01-14 14:50:00,40.16,40.21,40.15,40.18,153400.0,27.9034,27.9381,27.8964,27.9173,153400.0
2010-01-14 15:00:00,40.18,40.25,40.17,40.21,150600.0,27.9173,27.9659,27.9103,27.9381,150600.0
2010-01-14 15:10:00,40.21,40.21,40.13,40.13,243200.0,27.9381,27.9381,27.8825,27.8825,243200.0
2010-01-14 15:20:00,40.13,40.15,40.08,40.13,266800.0,27.8825,27.8964,27.8478,27.8825,266800.0
2010-01-14 15:30:00,40.13,40.18,40.1,40.17,308000.0,27.8825,27.9173,27.8617,27.9103,308000.0
2010-01-14 15:40:00,40.17,40.25,40.17,40.22,402800.0,27.9103,27.9659,27.9103,27.9451,402800.0
2010-01-14 15:50:00,40.22,40.24,40.19,40.2,501400.0,27.9451,27.959,27.9242,27.9312,501400.0
2010-01-15 09:30:00,40.27,40.41,40.16,40.41,1234600.0,27.9798,28.0771,27.9034,28.0771,1234600.0
2010-01-15 09:40:00,40.41,40.49,40.33,40.43,323000.0,28.0771,28.1327,28.0215,28.091,323000.0
2010-01-15 09:50:00,40.46,40.6,40.43,40.52,258400.0,28.1118,28.2091,28.091,28.1535,258400.0
2010-01-15 10:00:00,40.52,40.52,40.35,40.37,140000.0,28.1535,28.1535,28.0354,28.0493,140000.0
2010-01-15 10:10:00,40.37,40.38,40.19,40.2,163600.0,28.0493,28.0562,27.9242,27.9312,163600.0
2010-01-15 10:20:00,40.19,40.24,40.15,40.24,205200.0,27.9242,27.959,27.8964,27.959,205200.0
2010-01-15 10:30:00,40.23,40.23,40.15,40.15,112000.0,27.952,27.952,27.8964,27.8964,112000.0
2010-01-15 10:40:00,40.15,40.2,40.12,40.2,133800.0,27.8964,27.9312,27.8756,27.9312,133800.0
2010-01-15 10:50:00,40.19,40.2,40.1,40.1,104000.0,27.9242,27.9312,27.8617,27.8617,104000.0
2010-01-15 11:00:00,40.11,40.17,40.1,40.15,126200.0,27.8686,27.9103,27.8617,27.8964,126200.0
2010-01-15 11:10:00,40.16,40.17,40.12,40.16,93000.0,27.9034,27.9103,27.8756,27.9034,93000.0
2010-01-15 11:20:00,40.15,40.19,40.1,40.11,135000.0,27.8964,27.9242,27.8617,27.8686,135000.0
2010-01-15 11:30:00,40.1,40.16,40.09,40.15,111400.0,27.8617,27.9034,27.8548,27.8964,111400.0
2010-01-15 11:40:00,40.16,40.21,40.15,40.18,145000.0,27.9034,27.9381,27.8964,27.9173,145000.0
2010-01-15 11:50:00,40.18,40.18,40.16,40.16,151200.0,27.9173,27.9173,27.9034,27.9034,151200.0
2010-01-15 12:00:00,40.17,40.18,40.11,40.15,162200.0,27.9103,27.9173,27.8686,27.8964,162200.0
2010-01-15 12:10:00,40.16,40.17,40.08,40.1,73200.0,27.9034,27.9103,27.8478,27.8617,73200.0
2010-01-15 12:20:00,40.1,40.13,40.07,40.07,68200.0,27.8617,27.8825,27.8409,27.8409,68200.0
2010-01-15 12:30:00,40.07,40.27,40.07,40.09,330600.0,27.8409,27.9798,27.8409,27.8548,330600.0
2010-01-15 12:40:00,40.08,40.08,40.02,40.07,78200.0,27.8478,27.8478,27.8061,27.8409,78200.0
2010-01-15 12:50:00,40.08,40.09,40.02,40.05,51800.0,27.8478,27.8548,27.8061,27.827,51800.0
2010-01-15 13:00:00,40.04,40.04,39.96,39.97,77400.0,27.82,27.82,27.7644,27.7714,77400.0
2010-01-15 13:10:00,39.97,39.99,39.94,39.97,109400.0,27.7714,27.7853,27.7505,27.7714,109400.0
2010-01-15 13:20:00,39.97,39.98,39.87,39.88,169800.0,27.7714,27.7783,27.7019,27.7088,169800.0
2010-01-15 13:30:00,39.88,39.88,39.79,39.82,190200.0,27.7088,27.7088,27.6463,27.6672,190200.0
2010-01-15 13:40:00,39.82,39.93,39.82,39.9,82200.0,27.6672,27.7436,27.6672,27.7227,82200.0
2010-01-15 13:50:00,39.9,39.9,39.87,39.88,70200.0,27.7227,27.7227,27.7019,27.7088,70200.0
2010-01-15 14:00:00,39.88,39.92,39.85,39.9,97600.0,27.7088,27.7366,27.688,27.7227,97600.0
2010-01-15 14:10:00,39.9,39.94,39.85,39.86,129600.0,27.7227,27.7505,27.688,27.6949,129600.0
2010-01-15 14:20:00,39.86,39.87,39.82,39.84,91800.0,27.6949,27.7019,27.6672,27.6811,91800.0
2010-01-15 14:30:00,39.84,39.91,39.82,39.91,105400.0,27.6811,27.7297,27.6672,27.7297,105400.0
2010-01-15 14:40:00,39.9,39.91,39.88,39.9,66000.0,27.7227,27.7297,27.7088,27.7227,66000.0
2010-01-15 14:50:00,39.89,39.94,39.86,39.87,125400.0,27.7158,27.7505,27.6949,27.7019,125400.0
2010-01-15 15:00:00,39.87,39.96,39.87,39.95,148400.0,27.7019,27.7644,27.7019,27.7575,148400.0
2010-01-15 15:10:00,39.95,40.02,39.94,40.02,155000.0,27.7575,27.8061,27.7505,27.8061,155000.0
2010-01-15 15:20:00,40.02,40.02,39.96,39.96,106200.0,27.8061,27.8061,27.7644,27.7644,106200.0
2010-01-15 15:30:00,39.96,40.01,39.94,39.96,167000.0,27.7644,27.7992,27.7505,27.7644,167000.0
2010-01-15 15:40:00,39.97,40.0,39.97,39.99,304000.0,27.7714,27.7922,27.7714,27.7853,304000.0
2010-01-15 15:50:00,39.99,40.03,39.95,39.99,793800.0,27.7853,27.8131,27.7575,27.7853,793800.0
2010-01-19 09:30:00,40.02,40.3,39.9,40.21,227400.0,27.8061,28.0007,27.7227,27.9381,227400.0
2010-01-19 09:40:00,40.21,40.24,40.04,40.15,162600.0,27.9381,27.959,27.82,27.8964,162600.0
2010-01-19 09:50:00,40.15,40.21,40.15,40.16,108000.0,27.8964,27.9381,27.8964,27.9034,108000.0
2010-01-19 10:00:00,40.17,40.17,40.04,40.05,218000.0,27.9103,27.9103,27.82,27.827,218000.0
2010-01-19 10:10:00,40.04,40.22,40.04,40.21,156600.0,27.82,27.9451,27.82,27.9381,156600.0
2010-01-19 10:20:00,40.21,40.21,40.1,40.1,128000.0,27.9381,27.9381,27.8617,27.8617,128000.0
2010-01-19 10:30:00,40.1,40.15,40.08,40.08,98800.0,27.8617,27.8964,27.8478,27.8478,98800.0
2010-01-19 10:40:00,40.09,40.11,40.07,40.11,138200.0,27.8548,27.8686,27.8409,27.8686,138200.0
2010-01-19 10:50:00,40.12,40.16,40.06,40.07,103000.0,27.8756,27.9034,27.8339,27.8409,103000.0
2010-01-19 11:00:00,40.07,40.09,40.05,40.06,95600.0,27.8409,27.8548,27.827,27.8339,95600.0
2010-01-19 11:10:00,40.06,40.1,40.02,40.07,141800.0,27.8339,27.8617,27.8061,27.8409,141800.0
2010-01-19 11:20:00,40.08,40.09,40.04,40.09,64200.0,27.8478,27.8548,27.82,27.8548,64200.0
2010-01-19 11:30:00,40.09,40.17,40.09,40.15,49800.0,27.8548,27.9103,27.8548,27.8964,49800.0
2010-01-19 11:40:00,40.15,40.17,40.08,40.09,61000.0,27.8964,27.9103,27.8478,27.8548,61000.0
2010-01-19 11:50:00,40.09,40.12,40.09,40.12,72800.0,27.8548,27.8756,27.8548,27.8756,72800.0
2010-01-19 12:00:00,40.11,40.18,40.1,40.17,98400.0,27.8686,27.9173,27.8617,27.9103,98400.0
2010-01-19 12:10:00,40.17,40.19,40.12,40.13,40000.0,27.9103,27.9242,27.8756,27.8825,40000.0
2010-01-19 12:20:00,40.13,40.22,40.13,40.18,57600.0,27.8825,27.9451,27.8825,27.9173,57600.0
2010-01-19 12:30:00,40.18,40.18,40.1,40.1,53000.0,27.9173,27.9173,27.8617,27.8617,53000.0
2010-01-19 12:40:00,40.1,40.18,40.09,40.18,60600.0,27.8617,27.9173,27.8548,27.9173,60600.0
2010-01-19 12:50:00,40.18,40.23,40.18,40.2,81600.0,27.9173,27.952,27.9173,27.9312,81600.0
2010-01-19 13:00:00,40.19,40.25,40.19,40.22,92400.0,27.9242,27.9659,27.9242,27.9451,92400.0
2010-01-19 13:10:00,40.22,40.29,40.22,40.29,57600.0,27.9451,27.9937,27.9451,27.9937,57600.0
2010-01-19 13:20:00,40.29,40.32,40.28,40.32,58000.0,27.9937,28.0146,27.9868,28.0146,58000.0
2010-01-19 13:30:00,40.32,40.36,40.32,40.35,55000.0,28.0146,28.0423,28.0146,28.0354,55000.0
2010-01-19 13:40:00,40.35,40.37,40.34,40.35,58400.0,28.0354,28.0493,28.0285,28.0354,58400.0
2010-01-19 13:50:00,40.35,40.36,40.31,40.33,59200.0,28.0354,28.0423,28.0076,28.0215,59200.0
2010-01-19 14:00:00,40.32,40.33,40.3,40.31,64000.0,28.0146,28.0215,28.0007,28.0076,64000.0
2010-01-19 14:10:00,40.3,40.31,40.26,40.27,41200.0,28.0007,28.0076,27.9729,27.9798,41200.0
2010-01-19 14:20:00,40.27,40.3,40.27,40.27,52000.0,27.9798,28.0007,27.9798,27.9798,52000.0
2010-01-19 14:30:00,40.27,40.28,40.24,40.28,70400.0,27.9798,27.9868,27.959,27.9868,70400.0
2010-01-19 14:40:00,40.29,40.33,40.28,40.31,87600.0,27.9937,28.0215,27.9868,28.0076,87600.0
2010-01-19 14:50:00,40.3,40.32,40.29,40.32,70600.0,28.0007,28.0146,27.9937,28.0146,70600.0
2010-01-19 15:00:00,40.31,40.31,40.26,40.28,99400.0,28.0076,28.0076,27.9729,27.9868,99400.0
2010-01-19 15:10:00,40.29,40.3,40.27,40.28,101000.0,27.9937,28.0007,27.9798,27.9868,101000.0
2010-01-19 15:20:00,40.28,40.36,40.26,40.35,164000.0,27.9868,28.0423,27.9729,28.0354,164000.0
2010-01-19 15:30:00,40.34,40.35,40.31,40.32,176400.0,28.0285,28.0354,28.0076,28.0146,176400.0
2010-01-19 15:40:00,40.32,40.35,40.26,40.27,225600.0,28.0146,28.0354,27.9729,27.9798,225600.0
2010-01-19 15:50:00,40.27,40.33,40.27,40.3,384200.0,27.9798,28.0215,27.9798,28.0007,384200.0
2010-01-20 09:30:00,40.06,40.06,39.79,39.89,171000.0,27.8339,27.8339,27.6463,27.7158,171000.0
2010-01-20 09:40:00,39.89,39.99,39.75,39.77,135400.0,27.7158,27.7853,27.6185,27.6324,135400.0
2010-01-20 09:50:00,39.78,39.88,39.76,39.81,117000.0,27.6394,27.7088,27.6255,27.6602,117000.0
2010-01-20 10:00:00,39.81,39.87,39.75,39.8,272600.0,27.6602,27.7019,27.6185,27.6533,272600.0
2010-01-20 10:10:00,39.8,39.85,39.54,39.63,326400.0,27.6533,27.688,27.4726,27.5351,326400.0
2010-01-20 10:20:00,39.63,39.65,39.49,39.56,205000.0,27.5351,27.549,27.4379,27.4865,205000.0
2010-01-20 10:30:00,39.54,39.55,39.42,39.46,253200.0,27.4726,27.4796,27.3892,27.417,253200.0
2010-01-20 10:40:00,39.46,39.48,39.44,39.48,175200.0,27.417,27.4309,27.4031,27.4309,175200.0
2010-01-20 10:50:00,39.48,39.48,39.42,39.43,220600.0,27.4309,27.4309,27.3892,27.3962,220600.0
2010-01-20 11:00:00,39.43,39.53,39.42,39.5,272200.0,27.3962,27.4657,27.3892,27.4448,272200.0
2010-01-20 11:10:00,39.5,39.56,39.44,39.47,223000.0,27.4448,27.4865,27.4031,27.424,223000.0
2010-01-20 11:20:00,39.46,39.46,39.27,39.35,324000.0,27.417,27.417,27.285,27.3406,324000.0
2010-01-20 11:30:00,39.35,39.38,39.29,39.3,87600.0,27.3406,27.3614,27.2989,27.3059,87600.0
2010-01-20 11:40:00,39.3,39.33,39.23,39.24,130200.0,27.3059,27.3267,27.2572,27.2642,130200.0
2010-01-20 11:50:00,39.26,39.27,39.21,39.21,117800.0,27.2781,27.285,27.2433,27.2433,117800.0
2010-01-20 12:00:00,39.2,39.34,39.2,39.34,115800.0,27.2364,27.3336,27.2364,27.3336,115800.0
2010-01-20 12:10:00,39.34,39.38,39.33,39.34,203000.0,27.3336,27.3614,27.3267,27.3336,203000.0
2010-01-20 12:20:00,39.34,39.38,39.27,39.37,156800.0,27.3336,27.3614,27.285,27.3545,156800.0
2010-01-20 12:30:00,39.37,39.46,39.37,39.42,108000.0,27.3545,27.417,27.3545,27.3892,108000.0
2010-01-20 12:40:00,39.43,39.43,39.35,39.37,59400.0,27.3962,27.3962,27.3406,27.3545,59400.0
2010-01-20 12:50:00,39.37,39.45,39.37,39.45,72200.0,27.3545,27.4101,27.3545,27.4101,72200.0
2010-01-20 13:00:00,39.45,39.45,39.38,39.39,69600.0,27.4101,27.4101,27.3614,27.3684,69600.0
2010-01-20 13:10:00,39.4,39.41,39.3,39.34,96800.0,27.3753,27.3823,27.3059,27.3336,96800.0
2010-01-20 13:20:00,39.35,39.38,39.33,39.37,178600.0,27.3406,27.3614,27.3267,27.3545,178600.0
2010-01-20 13:30:00,39.37,39.47,39.36,39.47,189400.0,27.3545,27.424,27.3475,27.424,189400.0
2010-01-20 13:40:00,39.46,39.47,39.38,39.44,139600.0,27.417,27.424,27.3614,27.4031,139600.0
2010-01-20 13:50:00,39.44,39.47,39.4,39.41,65200.0,27.4031,27.424,27.3753,27.3823,65200.0
2010-01-20 14:00:00,39.41,39.49,39.4,39.48,107800.0,27.3823,27.4379,27.3753,27.4309,107800.0
2010-01-20 14:10:00,39.49,39.5,39.45,39.47,511200.0,27.4379,27.4448,27.4101,27.424,511200.0
2010-01-20 14:20:00,39.48,39.49,39.45,39.47,91600.0,27.4309,27.4379,27.4101,27.424,91600.0
2010-01-20 14:30:00,39.47,39.49,39.43,39.43,108200.0,27.424,27.4379,27.3962,27.3962,108200.0
2010-01-20 14:40:00,39.43,39.51,39.42,39.45,92000.0,27.3962,27.4518,27.3892,27.4101,92000.0
2010-01-20 14:50:00,39.45,39.51,39.43,39.47,90000.0,27.4101,27.4518,27.3962,27.424,90000.0
2010-01-20 15:00:00,39.46,39.49,39.44,39.44,129400.0,27.417,27.4379,27.4031,27.4031,129400.0
2010-01-20 15:10:00,39.45,39.51,39.44,39.49,135000.0,27.4101,27.4518,27.4031,27.4379,135000.0
2010-01-20 15:20:00,39.49,39.6,39.49,39.6,228000.0,27.4379,27.5143,27.4379,27.5143,228000.0
2010-01-20 15:30:00,39.59,39.6,39.47,39.48,316600.0,27.5073,27.5143,27.424,27.4309,316600.0
2010-01-20 15:40:00,39.47,39.56,39.47,39.54,336600.0,27.424,27.4865,27.424,27.4726,336600.0
2010-01-20 15:50:00,39.54,39.63,39.52,39.6,620800.0,27.4726,27.5351,27.4587,27.5143,620800.0
2010-01-21 09:30:00,40.12,40.48,39.91,40.05,764000.0,28.0307,28.2822,27.884,27.9818,764000.0
2010-01-21 09:40:00,40.05,40.16,40.05,40.13,243800.0,27.9818,28.0587,27.9818,28.0377,243800.0
2010-01-21 09:50:00,40.16,40.19,40.08,40.08,207600.0,28.0587,28.0796,28.0028,28.0028,207600.0
2010-01-21 10:00:00,40.08,40.2,40.07,40.15,395000.0,28.0028,28.0866,27.9958,28.0517,395000.0
2010-01-21 10:10:00,40.15,40.23,40.14,40.21,251000.0,28.0517,28.1076,28.0447,28.0936,251000.0
2010-01-21 10:20:00,40.21,40.21,40.01,40.01,307000.0,28.0936,28.0936,27.9539,27.9539,307000.0
2010-01-21 10:30:00,40.01,40.04,39.88,39.91,365200.0,27.9539,27.9748,27.863,27.884,365200.0
2010-01-21 10:40:00,39.89,39.9,39.49,39.5,350200.0,27.87,27.877,27.5906,27.5975,350200.0
2010-01-21 10:50:00,39.5,39.73,39.47,39.73,424200.0,27.5975,27.7582,27.5766,27.7582,424200.0
2010-01-21 11:00:00,39.71,39.78,39.62,39.68,217800.0,27.7443,27.7932,27.6814,27.7233,217800.0
2010-01-21 11:10:00,39.68,39.73,39.6,39.63,154600.0,27.7233,27.7582,27.6674,27.6884,154600.0
2010-01-21 11:20:00,39.63,39.63,39.51,39.54,132000.0,27.6884,27.6884,27.6045,27.6255,132000.0
2010-01-21 11:30:00,39.54,39.63,39.48,39.56,141600.0,27.6255,27.6884,27.5836,27.6395,141600.0
2010-01-21 11:40:00,39.56,39.63,39.4,39.51,151200.0,27.6395,27.6884,27.5277,27.6045,151200.0
2010-01-21 11:50:00,39.52,39.62,39.38,39.45,108600.0,27.6115,27.6814,27.5137,27.5626,108600.0
2010-01-21 12:00:00,39.45,39.51,39.38,39.38,219600.0,27.5626,27.6045,27.5137,27.5137,219600.0
2010-01-21 12:10:00,39.38,39.43,39.29,39.31,111400.0,27.5137,27.5486,27.4508,27.4648,111400.0
2010-01-21 12:20:00,39.31,39.37,39.29,39.3,95000.0,27.4648,27.5067,27.4508,27.4578,95000.0
2010-01-21 12:30:00,39.3,39.33,39.26,39.31,98800.0,27.4578,27.4788,27.4299,27.4648,98800.0
2010-01-21 12:40:00,39.31,39.32,39.17,39.17,127600.0,27.4648,27.4718,27.367,27.367,127600.0
2010-01-21 12:50:00,39.18,39.27,39.17,39.25,127600.0,27.374,27.4368,27.367,27.4229,127600.0
2010-01-21 13:00:00,39.24,39.3,39.13,39.23,187000.0,27.4159,27.4578,27.339,27.4089,187000.0
2010-01-21 13:10:00,39.23,39.27,39.17,39.21,86200.0,27.4089,27.4368,27.367,27.3949,86200.0
2010-01-21 13:20:00,39.21,39.37,39.21,39.37,193600.0,27.3949,27.5067,27.3949,27.5067,193600.0
2010-01-21 13:30:00,39.37,39.44,39.35,39.44,170800.0,27.5067,27.5556,27.4927,27.5556,170800.0
2010-01-21 13:40:00,39.44,39.49,39.41,39.47,217200.0,27.5556,27.5906,27.5347,27.5766,217200.0
2010-01-21 13:50:00,39.47,39.55,39.46,39.54,122000.0,27.5766,27.6325,27.5696,27.6255,122000.0
2010-01-21 14:00:00,39.54,39.55,39.45,39.49,152400.0,27.6255,27.6325,27.5626,27.5906,152400.0
2010-01-21 14:10:00,39.49,39.56,39.48,39.54,129200.0,27.5906,27.6395,27.5836,27.6255,129200.0
2010-01-21 14:20:00,39.55,39.65,39.54,39.63,180400.0,27.6325,27.7023,27.6255,27.6884,180400.0
2010-01-21 14:30:00,39.63,39.69,39.62,39.67,218400.0,27.6884,27.7303,27.6814,27.7163,218400.0
2010-01-21 14:40:00,39.66,39.66,39.6,39.63,124600.0,27.7093,27.7093,27.6674,27.6884,124600.0
2010-01-21 14:50:00,39.63,39.66,39.52,39.53,108400.0,27.6884,27.7093,27.6115,27.6185,108400.0
2010-01-21 15:00:00,39.52,39.55,39.36,39.4,146800.0,27.6115,27.6325,27.4997,27.5277,146800.0
2010-01-21 15:10:00,39.39,39.44,39.34,39.44,99000.0,27.5207,27.5556,27.4858,27.5556,99000.0
2010-01-21 15:20:00,39.43,39.58,39.43,39.57,151000.0,27.5486,27.6534,27.5486,27.6464,151000.0
2010-01-21 15:30:00,39.57,39.67,39.57,39.63,402400.0,27.6464,27.7163,27.6464,27.6884,402400.0
2010-01-21 15:40:00,39.63,39.76,39.63,39.76,304000.0,27.6884,27.7792,27.6884,27.7792,304000.0
2010-01-21 15:50:00,39.76,39.76,39.53,39.54,492400.0,27.7792,27.7792,27.6185,27.6255,492400.0
2010-01-22 09:30:00,39.52,39.65,39.26,39.29,422600.0,27.6115,27.7023,27.4299,27.4508,422600.0
2010-01-22 09:40:00,39.3,39.51,39.18,39.51,175200.0,27.4578,27.6045,27.374,27.6045,175200.0
2010-01-22 09:50:00,39.51,39.73,39.49,39.71,207200.0,27.6045,27.7582,27.5906,27.7443,207200.0
2010-01-22 10:00:00,39.7,39.74,39.63,39.69,143000.0,27.7373,27.7652,27.6884,27.7303,143000.0
2010-01-22 10:10:00,39.72,39.88,39.69,39.81,246600.0,27.7512,27.863,27.7303,27.8141,246600.0
2010-01-22 10:20:00,39.81,39.85,39.73,39.82,190800.0,27.8141,27.8421,27.7582,27.8211,190800.0
2010-01-22 10:30:00,39.82,39.93,39.81,39.91,164600.0,27.8211,27.898,27.8141,27.884,164600.0
2010-01-22 10:40:00,39.91,39.92,39.85,39.85,81800.0,27.884,27.891,27.8421,27.8421,81800.0
2010-01-22 10:50:00,39.85,39.85,39.83,39.83,141000.0,27.8421,27.8421,27.8281,27.8281,141000.0
2010-01-22 11:00:00,39.83,39.83,39.73,39.75,174800.0,27.8281,27.8281,27.7582,27.7722,174800.0
2010-01-22 11:10:00,39.77,39.87,39.69,39.87,209000.0,27.7862,27.856,27.7303,27.856,209000.0
2010-01-22 11:20:00,39.86,39.9,39.83,39.86,82200.0,27.8491,27.877,27.8281,27.8491,82200.0
2010-01-22 11:30:00,39.86,39.86,39.77,39.8,222800.0,27.8491,27.8491,27.7862,27.8071,222800.0
2010-01-22 11:40:00,39.79,39.84,39.77,39.83,141600.0,27.8002,27.8351,27.7862,27.8281,141600.0
2010-01-22 11:50:00,39.83,39.9,39.83,39.87,200400.0,27.8281,27.877,27.8281,27.856,200400.0
2010-01-22 12:00:00,39.85,39.87,39.76,39.76,174600.0,27.8421,27.856,27.7792,27.7792,174600.0
2010-01-22 12:10:00,39.77,39.82,39.74,39.82,89600.0,27.7862,27.8211,27.7652,27.8211,89600.0
2010-01-22 12:20:00,39.81,39.87,39.77,39.85,165600.0,27.8141,27.856,27.7862,27.8421,165600.0
2010-01-22 12:30:00,39.85,39.93,39.83,39.92,165200.0,27.8421,27.898,27.8281,27.891,165200.0
2010-01-22 12:40:00,39.92,39.98,39.89,39.94,183800.0,27.891,27.9329,27.87,27.905,183800.0
2010-01-22 12:50:00,39.94,39.94,39.89,39.91,212000.0,27.905,27.905,27.87,27.884,212000.0
2010-01-22 13:00:00,39.91,39.93,39.87,39.93,95200.0,27.884,27.898,27.856,27.898,95200.0
2010-01-22 13:10:00,39.93,40.01,39.93,40.01,114200.0,27.898,27.9539,27.898,27.9539,114200.0
2010-01-22 13:20:00,40.0,40.09,39.99,40.06,156600.0,27.9469,28.0098,27.9399,27.9888,156600.0
2010-01-22 13:30:00,40.06,40.12,40.04,40.05,278600.0,27.9888,28.0307,27.9748,27.9818,278600.0
2010-01-22 13:40:00,40.07,40.09,40.06,40.08,276400.0,27.9958,28.0098,27.9888,28.0028,276400.0
2010-01-22 13:50:00,40.09,40.1,40.07,40.08,231600.0,28.0098,28.0167,27.9958,28.0028,231600.0
2010-01-22 14:00:00,40.08,40.13,40.07,40.12,194800.0,28.0028,28.0377,27.9958,28.0307,194800.0
2010-01-22 14:10:00,40.13,40.21,40.12,40.15,204600.0,28.0377,28.0936,28.0307,28.0517,204600.0
2010-01-22 14:20:00,40.14,40.21,40.1,40.19,130200.0,28.0447,28.0936,28.0167,28.0796,130200.0
2010-01-22 14:30:00,40.18,40.27,40.16,40.24,236200.0,28.0726,28.1355,28.0587,28.1146,236200.0
2010-01-22 14:40:00,40.23,40.31,40.14,40.29,375800.0,28.1076,28.1635,28.0447,28.1495,375800.0
2010-01-22 14:50:00,40.27,40.45,40.26,40.43,291600.0,28.1355,28.2613,28.1285,28.2473,291600.0
2010-01-22 15:00:00,40.43,40.5,40.4,40.47,732400.0,28.2473,28.2962,28.2263,28.2753,732400.0
2010-01-22 15:10:00,40.47,40.56,40.44,40.55,526600.0,28.2753,28.3381,28.2543,28.3311,526600.0
2010-01-22 15:20:00,40.55,40.59,40.48,40.49,379600.0,28.3311,28.3591,28.2822,28.2892,379600.0
2010-01-22 15:30:00,40.49,40.52,40.38,40.47,637400.0,28.2892,28.3102,28.2124,28.2753,637400.0
2010-01-22 15:40:00,40.47,40.52,40.36,40.43,672800.0,28.2753,28.3102,28.1984,28.2473,672800.0
2010-01-22 15:50:00,40.43,40.49,40.34,40.34,1035400.0,28.2473,28.2892,28.1844,28.1844,1035400.0
2010-01-25 09:30:00,40.6,40.73,40.04,40.43,267800.0,28.3661,28.4569,27.9748,28.2473,267800.0
2010-01-25 09:40:00,40.43,40.43,40.17,40.19,109400.0,28.2473,28.2473,28.0656,28.0796,109400.0
2010-01-25 09:50:00,40.16,40.26,40.1,40.13,106200.0,28.0587,28.1285,28.0167,28.0377,106200.0
2010-01-25 10:00:00,40.1,40.22,40.0,40.02,242400.0,28.0167,28.1006,27.9469,27.9608,242400.0
2010-01-25 10:10:00,40.03,40.04,39.92,39.99,155400.0,27.9678,27.9748,27.891,27.9399,155400.0
2010-01-25 10:20:00,40.0,40.1,39.98,40.04,190000.0,27.9469,28.0167,27.9329,27.9748,190000.0
2010-01-25 10:30:00,40.04,40.1,39.99,40.04,169600.0,27.9748,28.0167,27.9399,27.9748,169600.0
2010-01-25 10:40:00,40.04,40.09,39.96,40.05,186000.0,27.9748,28.0098,27.9189,27.9818,186000.0
2010-01-25 10:50:00,40.05,40.16,40.04,40.13,128600.0,27.9818,28.0587,27.9748,28.0377,128600.0
2010-01-25 11:00:00,40.13,40.32,40.13,40.3,199200.0,28.0377,28.1704,28.0377,28.1565,199200.0
2010-01-25 11:10:00,40.3,40.34,40.24,40.32,161600.0,28.1565,28.1844,28.1146,28.1704,161600.0
2010-01-25 11:20:00,40.32,40.32,40.25,40.3,119000.0,28.1704,28.1704,28.1215,28.1565,119000.0
2010-01-25 11:30:00,40.3,40.3,40.19,40.25,114600.0,28.1565,28.1565,28.0796,28.1215,114600.0
2010-01-25 11:40:00,40.25,40.28,40.22,40.25,126800.0,28.1215,28.1425,28.1006,28.1215,126800.0
2010-01-25 11:50:00,40.27,40.32,40.26,40.29,155600.0,28.1355,28.1704,28.1285,28.1495,155600.0
2010-01-25 12:00:00,40.29,40.32,40.23,40.24,67800.0,28.1495,28.1704,28.1076,28.1146,67800.0
2010-01-25 12:10:00,40.23,40.25,40.17,40.2,40000.0,28.1076,28.1215,28.0656,28.0866,40000.0
2010-01-25 12:20:00,40.2,40.27,40.2,40.24,45200.0,28.0866,28.1355,28.0866,28.1146,45200.0
2010-01-25 12:30:00,40.24,40.3,40.22,40.3,64800.0,28.1146,28.1565,28.1006,28.1565,64800.0
2010-01-25 12:40:00,40.29,40.31,40.27,40.31,103800.0,28.1495,28.1635,28.1355,28.1635,103800.0
2010-01-25 12:50:00,40.3,40.32,40.28,40.3,88000.0,28.1565,28.1704,28.1425,28.1565,88000.0
2010-01-25 13:00:00,40.29,40.31,40.25,40.27,76000.0,28.1495,28.1635,28.1215,28.1355,76000.0
2010-01-25 13:10:00,40.27,40.27,40.21,40.24,62200.0,28.1355,28.1355,28.0936,28.1146,62200.0
2010-01-25 13:20:00,40.25,40.31,40.24,40.27,96800.0,28.1215,28.1635,28.1146,28.1355,96800.0
2010-01-25 13:30:00,40.27,40.27,40.21,40.26,120400.0,28.1355,28.1355,28.0936,28.1285,120400.0
2010-01-25 13:40:00,40.26,40.26,40.22,40.26,90600.0,28.1285,28.1285,28.1006,28.1285,90600.0
2010-01-25 13:50:00,40.26,40.26,40.23,40.25,78200.0,28.1285,28.1285,28.1076,28.1215,78200.0
2010-01-25 14:00:00,40.25,40.26,40.22,40.25,127600.0,28.1215,28.1285,28.1006,28.1215,127600.0
2010-01-25 14:10:00,40.25,40.26,40.24,40.25,184800.0,28.1215,28.1285,28.1146,28.1215,184800.0
2010-01-25 14:20:00,40.25,40.29,40.24,40.26,154400.0,28.1215,28.1495,28.1146,28.1285,154400.0
2010-01-25 14:30:00,40.26,40.26,40.22,40.26,189000.0,28.1285,28.1285,28.1006,28.1285,189000.0
2010-01-25 14:40:00,40.25,40.27,40.24,40.26,100600.0,28.1215,28.1355,28.1146,28.1285,100600.0
2010-01-25 14:50:00,40.26,40.38,40.25,40.35,373000.0,28.1285,28.2124,28.1215,28.1914,373000.0
2010-01-25 15:00:00,40.35,40.37,40.3,40.31,110000.0,28.1914,28.2054,28.1565,28.1635,110000.0
2010-01-25 15:10:00,40.3,40.31,40.26,40.28,132400.0,28.1565,28.1635,28.1285,28.1425,132400.0
2010-01-25 15:20:00,40.28,40.3,40.27,40.28,133600.0,28.1425,28.1565,28.1355,28.1425,133600.0
2010-01-25 15:30:00,40.29,40.33,40.27,40.29,321600.0,28.1495,28.1774,28.1355,28.1495,321600.0
2010-01-25 15:40:00,40.29,40.3,40.24,40.26,271200.0,28.1495,28.1565,28.1146,28.1285,271200.0
2010-01-25 15:50:00,40.26,40.27,40.2,40.22,346800.0,28.1285,28.1355,28.0866,28.1006,346800.0
2010-01-26 09:30:00,39.93,40.2,39.9,39.92,147800.0,27.898,28.0866,27.877,27.891,147800.0
2010-01-26 09:40:00,39.93,39.95,39.79,39.8,97200.0,27.898,27.9119,27.8002,27.8071,97200.0
2010-01-26 09:50:00,39.79,39.95,39.75,39.8,105200.0,27.8002,27.9119,27.7722,27.8071,105200.0
2010-01-26 10:00:00,39.8,40.1,39.78,40.02,186200.0,27.8071,28.0167,27.7932,27.9608,186200.0
2010-01-26 10:10:00,40.03,40.13,39.99,40.02,73800.0,27.9678,28.0377,27.9399,27.9608,73800.0
2010-01-26 10:20:00,40.0,40.02,39.96,39.97,49600.0,27.9469,27.9608,27.9189,27.9259,49600.0
2010-01-26 10:30:00,39.98,39.99,39.83,39.85,100200.0,27.9329,27.9399,27.8281,27.8421,100200.0
2010-01-26 10:40:00,39.84,39.9,39.81,39.85,88400.0,27.8351,27.877,27.8141,27.8421,88400.0
2010-01-26 10:50:00,39.88,40.09,39.87,40.03,466600.0,27.863,28.0098,27.856,27.9678,466600.0
2010-01-26 11:00:00,40.02,40.22,40.02,40.17,272000.0,27.9608,28.1006,27.9608,28.0656,272000.0
2010-01-26 11:10:00,40.17,40.18,40.01,40.04,235400.0,28.0656,28.0726,27.9539,27.9748,235400.0
2010-01-26 11:20:00,40.04,40.24,39.99,40.14,466800.0,27.9748,28.1146,27.9399,28.0447,466800.0
2010-01-26 11:30:00,40.15,40.17,40.12,40.14,193400.0,28.0517,28.0656,28.0307,28.0447,193400.0
2010-01-26 11:40:00,40.15,40.24,40.12,40.23,136600.0,28.0517,28.1146,28.0307,28.1076,136600.0
2010-01-26 11:50:00,40.23,40.27,40.22,40.22,87200.0,28.1076,28.1355,28.1006,28.1006,87200.0
2010-01-26 12:00:00,40.22,40.25,40.22,40.22,42000.0,28.1006,28.1215,28.1006,28.1006,42000.0
2010-01-26 12:10:00,40.23,40.23,40.18,40.19,68400.0,28.1076,28.1076,28.0726,28.0796,68400.0
2010-01-26 12:20:00,40.19,40.19,40.13,40.17,58800.0,28.0796,28.0796,28.0377,28.0656,58800.0
2010-01-26 12:30:00,40.17,40.23,40.15,40.22,52200.0,28.0656,28.1076,28.0517,28.1006,52200.0
2010-01-26 12:40:00,40.22,40.32,40.22,40.31,104400.0,28.1006,28.1704,28.1006,28.1635,104400.0
2010-01-26 12:50:00,40.32,40.38,40.29,40.29,82200.0,28.1704,28.2124,28.1495,28.1495,82200.0
2010-01-26 13:00:00,40.29,40.29,40.2,40.21,69800.0,28.1495,28.1495,28.0866,28.0936,69800.0
2010-01-26 13:10:00,40.22,40.26,40.19,40.21,38800.0,28.1006,28.1285,28.0796,28.0936,38800.0
2010-01-26 13:20:00,40.22,40.22,40.16,40.16,37600.0,28.1006,28.1006,28.0587,28.0587,37600.0
2010-01-26 13:30:00,40.16,40.17,40.13,40.15,89000.0,28.0587,28.0656,28.0377,28.0517,89000.0
2010-01-26 13:40:00,40.15,40.16,40.12,40.15,78000.0,28.0517,28.0587,28.0307,28.0517,78000.0
2010-01-26 13:50:00,40.15,40.16,40.12,40.13,75400.0,28.0517,28.0587,28.0307,28.0377,75400.0
2010-01-26 14:00:00,40.13,40.16,40.12,40.15,103800.0,28.0377,28.0587,28.0307,28.0517,103800.0
2010-01-26 14:10:00,40.14,40.2,40.13,40.15,82200.0,28.0447,28.0866,28.0377,28.0517,82200.0
2010-01-26 14:20:00,40.15,40.18,40.13,40.18,57200.0,28.0517,28.0726,28.0377,28.0726,57200.0
2010-01-26 14:30:00,40.18,40.19,40.13,40.15,77000.0,28.0726,28.0796,28.0377,28.0517,77000.0
2010-01-26 14:40:00,40.15,40.18,40.13,40.16,133400.0,28.0517,28.0726,28.0377,28.0587,133400.0
2010-01-26 14:50:00,40.17,40.26,40.14,40.23,81200.0,28.0656,28.1285,28.0447,28.1076,81200.0
2010-01-26 15:00:00,40.23,40.24,40.14,40.15,100000.0,28.1076,28.1146,28.0447,28.0517,100000.0
2010-01-26 15:10:00,40.16,40.21,40.14,40.21,81400.0,28.0587,28.0936,28.0447,28.0936,81400.0
2010-01-26 15:20:00,40.2,40.23,40.16,40.21,126800.0,28.0866,28.1076,28.0587,28.0936,126800.0
2010-01-26 15:30:00,40.21,40.27,40.21,40.22,213200.0,28.0936,28.1355,28.0936,28.1006,213200.0
2010-01-26 15:40:00,40.21,40.25,40.16,40.23,341800.0,28.0936,28.1215,28.0587,28.1076,341800.0
2010-01-26 15:50:00,40.22,40.23,40.16,40.17,378200.0,28.1006,28.1076,28.0587,28.0656,378200.0
2010-01-27 09:30:00,40.2,40.2,39.97,40.17,174200.0,28.0866,28.0866,27.9259,28.0656,174200.0
2010-01-27 09:40:00,40.16,40.32,40.1,40.31,112200.0,28.0587,28.1704,28.0167,28.1635,112200.0
2010-01-27 09:50:00,40.32,40.41,40.1,40.16,151600.0,28.1704,28.2333,28.0167,28.0587,151600.0
2010-01-27 10:00:00,40.19,40.2,40.06,40.15,283400.0,28.0796,28.0866,27.9888,28.0517,283400.0
2010-01-27 10:10:00,40.15,40.21,40.04,40.09,85800.0,28.0517,28.0936,27.9748,28.0098,85800.0
2010-01-27 10:20:00,40.08,40.16,40.06,40.1,77000.0,28.0028,28.0587,27.9888,28.0167,77000.0
2010-01-27 10:30:00,40.1,40.17,39.99,39.99,221400.0,28.0167,28.0656,27.9399,27.9399,221400.0
2010-01-27 10:40:00,39.99,40.11,39.96,40.01,108800.0,27.9399,28.0237,27.9189,27.9539,108800.0
2010-01-27 10:50:00,40.01,40.13,39.99,40.11,88400.0,27.9539,28.0377,27.9399,28.0237,88400.0
2010-01-27 11:00:00,40.12,40.13,40.05,40.12,76800.0,28.0307,28.0377,27.9818,28.0307,76800.0
2010-01-27 11:10:00,40.12,40.13,40.02,40.1,224800.0,28.0307,28.0377,27.9608,28.0167,224800.0
2010-01-27 11:20:00,40.1,40.16,40.02,40.03,107000.0,28.0167,28.0587,27.9608,27.9678,107000.0
2010-01-27 11:30:00,40.02,40.03,39.93,39.96,212600.0,27.9608,27.9678,27.898,27.9189,212600.0
2010-01-27 11:40:00,39.96,39.99,39.88,39.98,171000.0,27.9189,27.9399,27.863,27.9329,171000.0
2010-01-27 11:50:00,40.0,40.03,39.91,39.91,150800.0,27.9469,27.9678,27.884,27.884,150800.0
2010-01-27 12:00:00,39.9,40.02,39.9,40.02,58000.0,27.877,27.9608,27.877,27.9608,58000.0
2010-01-27 12:10:00,40.02,40.06,39.85,39.88,99000.0,27.9608,27.9888,27.8421,27.863,99000.0
2010-01-27 12:20:00,39.89,39.93,39.83,39.93,86800.0,27.87,27.898,27.8281,27.898,86800.0
2010-01-27 12:30:00,39.93,39.99,39.93,39.99,53600.0,27.898,27.9399,27.898,27.9399,53600.0
2010-01-27 12:40:00,39.99,40.04,39.99,40.02,82000.0,27.9399,27.9748,27.9399,27.9608,82000.0
2010-01-27 12:50:00,40.02,40.03,39.98,40.01,120400.0,27.9608,27.9678,27.9329,27.9539,120400.0
2010-01-27 13:00:00,40.01,40.05,40.0,40.05,48600.0,27.9539,27.9818,27.9469,27.9818,48600.0
2010-01-27 13:10:00,40.04,40.09,40.02,40.08,59000.0,27.9748,28.0098,27.9608,28.0028,59000.0
2010-01-27 13:20:00,40.09,40.14,40.06,40.13,62200.0,28.0098,28.0447,27.9888,28.0377,62200.0
2010-01-27 13:30:00,40.13,40.2,40.13,40.13,77200.0,28.0377,28.0866,28.0377,28.0377,77200.0
2010-01-27 13:40:00,40.13,40.16,40.12,40.13,49800.0,28.0377,28.0587,28.0307,28.0377,49800.0
2010-01-27 13:50:00,40.13,40.16,40.13,40.15,48600.0,28.0377,28.0587,28.0377,28.0517,48600.0
2010-01-27 14:00:00,40.15,40.16,40.1,40.15,79200.0,28.0517,28.0587,28.0167,28.0517,79200.0
2010-01-27 14:10:00,40.14,40.14,39.97,39.99,122600.0,28.0447,28.0447,27.9259,27.9399,122600.0
2010-01-27 14:20:00,39.99,40.21,39.98,40.21,170200.0,27.9399,28.0936,27.9329,28.0936,170200.0
2010-01-27 14:30:00,40.18,40.41,40.18,40.35,235400.0,28.0726,28.2333,28.0726,28.1914,235400.0
2010-01-27 14:40:00,40.35,40.41,40.24,40.26,302000.0,28.1914,28.2333,28.1146,28.1285,302000.0
2010-01-27 14:50:00,40.26,40.26,40.18,40.22,230200.0,28.1285,28.1285,28.0726,28.1006,230200.0
2010-01-27 15:00:00,40.21,40.25,39.98,40.01,214800.0,28.0936,28.1215,27.9329,27.9539,214800.0
2010-01-27 15:10:00,40.0,40.18,39.96,40.1,260400.0,27.9469,28.0726,27.9189,28.0167,260400.0
2010-01-27 15:20:00,40.1,40.2,40.06,40.19,202800.0,28.0167,28.0866,27.9888,28.0796,202800.0
2010-01-27 15:30:00,40.19,40.37,40.16,40.19,357800.0,28.0796,28.2054,28.0587,28.0796,357800.0
2010-01-27 15:40:00,40.18,40.32,40.17,40.21,321400.0,28.0726,28.1704,28.0656,28.0936,321400.0
2010-01-27 15:50:00,40.21,40.26,40.15,40.2,416400.0,28.0936,28.1285,28.0517,28.0866,416400.0
2010-01-28 09:30:00,40.35,40.63,40.29,40.57,293200.0,28.1914,28.387,28.1495,28.3451,293200.0
2010-01-28 09:40:00,40.57,40.75,40.44,40.44,303600.0,28.3451,28.4709,28.2543,28.2543,303600.0
2010-01-28 09:50:00,40.43,40.86,40.27,40.83,296600.0,28.2473,28.5477,28.1355,28.5268,296600.0
2010-01-28 10:00:00,40.83,40.87,40.6,40.71,191800.0,28.5268,28.5547,28.3661,28.4429,191800.0
2010-01-28 10:10:00,40.68,40.81,40.51,40.56,304400.0,28.422,28.5128,28.3032,28.3381,304400.0
2010-01-28 10:20:00,40.57,40.72,40.49,40.69,243200.0,28.3451,28.4499,28.2892,28.429,243200.0
2010-01-28 10:30:00,40.67,40.81,40.57,40.78,127400.0,28.415,28.5128,28.3451,28.4918,127400.0
2010-01-28 10:40:00,40.77,40.85,40.63,40.65,330000.0,28.4849,28.5407,28.387,28.401,330000.0
2010-01-28 10:50:00,40.64,40.85,40.63,40.83,174800.0,28.394,28.5407,28.387,28.5268,174800.0
2010-01-28 11:00:00,40.83,40.85,40.57,40.59,283400.0,28.5268,28.5407,28.3451,28.3591,283400.0
2010-01-28 11:10:00,40.6,40.6,40.17,40.24,411400.0,28.3661,28.3661,28.0656,28.1146,411400.0
2010-01-28 11:20:00,40.24,40.39,40.02,40.18,210800.0,28.1146,28.2194,27.9608,28.0726,210800.0
2010-01-28 11:30:00,40.17,40.21,39.84,40.01,264400.0,28.0656,28.0936,27.8351,27.9539,264400.0
2010-01-28 11:40:00,40.0,40.24,39.97,40.21,174600.0,27.9469,28.1146,27.9259,28.0936,174600.0
2010-01-28 11:50:00,40.22,40.4,40.21,40.28,195200.0,28.1006,28.2263,28.0936,28.1425,195200.0
2010-01-28 12:00:00,40.27,40.36,40.24,40.35,92200.0,28.1355,28.1984,28.1146,28.1914,92200.0
2010-01-28 12:10:00,40.35,40.38,40.3,40.35,254200.0,28.1914,28.2124,28.1565,28.1914,254200.0
2010-01-28 12:20:00,40.35,40.55,40.33,40.55,162800.0,28.1914,28.3311,28.1774,28.3311,162800.0
2010-01-28 12:30:00,40.55,40.63,40.55,40.62,127000.0,28.3311,28.387,28.3311,28.3801,127000.0
2010-01-28 12:40:00,40.62,40.77,40.6,40.77,194600.0,28.3801,28.4849,28.3661,28.4849,194600.0
2010-01-28 12:50:00,40.76,40.83,40.63,40.74,265800.0,28.4779,28.5268,28.387,28.4639,265800.0
2010-01-28 13:00:00,40.74,40.75,40.66,40.71,197600.0,28.4639,28.4709,28.408,28.4429,197600.0
2010-01-28 13:10:00,40.71,40.73,40.66,40.67,118800.0,28.4429,28.4569,28.408,28.415,118800.0
2010-01-28 13:20:00,40.67,40.67,40.5,40.52,110600.0,28.415,28.415,28.2962,28.3102,110600.0
2010-01-28 13:30:00,40.52,40.52,40.48,40.48,76400.0,28.3102,28.3102,28.2822,28.2822,76400.0
2010-01-28 13:40:00,40.48,40.55,40.48,40.49,83200.0,28.2822,28.3311,28.2822,28.2892,83200.0
2010-01-28 13:50:00,40.49,40.52,40.46,40.5,81400.0,28.2892,28.3102,28.2683,28.2962,81400.0
2010-01-28 14:00:00,40.49,40.52,40.42,40.51,66600.0,28.2892,28.3102,28.2403,28.3032,66600.0
2010-01-28 14:10:00,40.52,40.52,40.42,40.43,86800.0,28.3102,28.3102,28.2403,28.2473,86800.0
2010-01-28 14:20:00,40.43,40.5,40.33,40.4,100000.0,28.2473,28.2962,28.1774,28.2263,100000.0
2010-01-28 14:30:00,40.41,40.49,40.37,40.4,94800.0,28.2333,28.2892,28.2054,28.2263,94800.0
2010-01-28 14:40:00,40.4,40.45,40.33,40.38,57200.0,28.2263,28.2613,28.1774,28.2124,57200.0
2010-01-28 14:50:00,40.4,40.43,40.35,40.38,55200.0,28.2263,28.2473,28.1914,28.2124,55200.0
2010-01-28 15:00:00,40.37,40.41,40.33,40.4,79000.0,28.2054,28.2333,28.1774,28.2263,79000.0
2010-01-28 15:10:00,40.4,40.41,40.26,40.3,146600.0,28.2263,28.2333,28.1285,28.1565,146600.0
2010-01-28 15:20:00,40.3,40.4,40.25,40.25,139800.0,28.1565,28.2263,28.1215,28.1215,139800.0
2010-01-28 15:30:00,40.25,40.35,40.17,40.35,232200.0,28.1215,28.1914,28.0656,28.1914,232200.0
2010-01-28 15:40:00,40.34,40.36,40.17,40.18,384200.0,28.1844,28.1984,28.0656,28.0726,384200.0
2010-01-28 15:50:00,40.17,40.19,39.93,39.95,639000.0,28.0656,28.0796,27.898,27.9119,639000.0
2010-01-29 09:30:00,40.24,40.25,39.71,39.71,281800.0,28.1146,28.1215,27.7443,27.7443,281800.0
2010-01-29 09:40:00,39.71,40.15,39.65,39.89,148800.0,27.7443,28.0517,27.7023,27.87,148800.0
2010-01-29 09:50:00,39.91,40.2,39.87,40.2,194200.0,27.884,28.0866,27.856,28.0866,194200.0
2010-01-29 10:00:00,40.21,40.43,40.18,40.29,250400.0,28.0936,28.2473,28.0726,28.1495,250400.0
2010-01-29 10:10:00,40.3,40.37,40.2,40.21,176000.0,28.1565,28.2054,28.0866,28.0936,176000.0
2010-01-29 10:20:00,40.22,40.33,40.15,40.32,107200.0,28.1006,28.1774,28.0517,28.1704,107200.0
2010-01-29 10:30:00,40.35,40.37,40.22,40.29,81800.0,28.1914,28.2054,28.1006,28.1495,81800.0
2010-01-29 10:40:00,40.29,40.29,40.17,40.17,59000.0,28.1495,28.1495,28.0656,28.0656,59000.0
2010-01-29 10:50:00,40.18,40.2,40.07,40.15,100200.0,28.0726,28.0866,27.9958,28.0517,100200.0
2010-01-29 11:00:00,40.15,40.22,40.1,40.2,133400.0,28.0517,28.1006,28.0167,28.0866,133400.0
2010-01-29 11:10:00,40.18,40.2,40.1,40.13,103600.0,28.0726,28.0866,28.0167,28.0377,103600.0
2010-01-29 11:20:00,40.12,40.21,40.08,40.17,113200.0,28.0307,28.0936,28.0028,28.0656,113200.0
2010-01-29 11:30:00,40.19,40.23,40.11,40.17,160800.0,28.0796,28.1076,28.0237,28.0656,160800.0
2010-01-29 11:40:00,40.16,40.2,40.14,40.19,42800.0,28.0587,28.0866,28.0447,28.0796,42800.0
2010-01-29 11:50:00,40.19,40.19,40.13,40.14,233800.0,28.0796,28.0796,28.0377,28.0447,233800.0
2010-01-29 12:00:00,40.13,40.16,40.08,40.1,271400.0,28.0377,28.0587,28.0028,28.0167,271400.0
2010-01-29 12:10:00,40.1,40.12,40.04,40.07,126200.0,28.0167,28.0307,27.9748,27.9958,126200.0
2010-01-29 12:20:00,40.07,40.17,40.07,40.15,50800.0,27.9958,28.0656,27.9958,28.0517,50800.0
2010-01-29 12:30:00,40.15,40.17,40.1,40.12,39200.0,28.0517,28.0656,28.0167,28.0307,39200.0
2010-01-29 12:40:00,40.11,40.2,40.08,40.19,114200.0,28.0237,28.0866,28.0028,28.0796,114200.0
2010-01-29 12:50:00,40.2,40.24,40.17,40.24,114600.0,28.0866,28.1146,28.0656,28.1146,114600.0
2010-01-29 13:00:00,40.26,40.33,40.24,40.32,84400.0,28.1285,28.1774,28.1146,28.1704,84400.0
2010-01-29 13:10:00,40.33,40.33,40.16,40.24,76200.0,28.1774,28.1774,28.0587,28.1146,76200.0
2010-01-29 13:20:00,40.24,40.24,40.16,40.19,45000.0,28.1146,28.1146,28.0587,28.0796,45000.0
2010-01-29 13:30:00,40.19,40.27,40.18,40.21,120200.0,28.0796,28.1355,28.0726,28.0936,120200.0
2010-01-29 13:40:00,40.21,40.21,40.13,40.18,68600.0,28.0936,28.0936,28.0377,28.0726,68600.0
2010-01-29 13:50:00,40.18,40.2,40.13,40.13,109200.0,28.0726,28.0866,28.0377,28.0377,109200.0
2010-01-29 14:00:00,40.13,40.19,40.08,40.17,145800.0,28.0377,28.0796,28.0028,28.0656,145800.0
2010-01-29 14:10:00,40.18,40.26,40.15,40.17,82800.0,28.0726,28.1285,28.0517,28.0656,82800.0
2010-01-29 14:20:00,40.18,40.23,40.15,40.19,77200.0,28.0726,28.1076,28.0517,28.0796,77200.0
2010-01-29 14:30:00,40.19,40.21,40.17,40.2,142600.0,28.0796,28.0936,28.0656,28.0866,142600.0
2010-01-29 14:40:00,40.2,40.25,40.18,40.22,72200.0,28.0866,28.1215,28.0726,28.1006,72200.0
2010-01-29 14:50:00,40.22,40.27,40.19,40.26,153200.0,28.1006,28.1355,28.0796,28.1285,153200.0
2010-01-29 15:00:00,40.25,40.25,40.08,40.13,199000.0,28.1215,28.1215,28.0028,28.0377,199000.0
2010-01-29 15:10:00,40.13,40.17,40.04,40.13,163200.0,28.0377,28.0656,27.9748,28.0377,163200.0
2010-01-29 15:20:00,40.14,40.16,40.02,40.04,172400.0,28.0447,28.0587,27.9608,27.9748,172400.0
2010-01-29 15:30:00,40.05,40.16,39.96,40.1,282400.0,27.9818,28.0587,27.9189,28.0167,282400.0
2010-01-29 15:40:00,40.12,40.12,39.99,40.05,338600.0,28.0307,28.0307,27.9399,27.9818,338600.0
2010-01-29 15:50:00,40.04,40.1,39.95,39.97,481400.0,27.9748,28.0167,27.9119,27.9259,481400.0
2010-02-01 09:30:00,40.21,40.21,39.76,39.85,225400.0,28.0936,28.0936,27.7792,27.8421,225400.0
2010-02-01 09:40:00,39.85,39.85,39.67,39.69,138400.0,27.8421,27.8421,27.7163,27.7303,138400.0
2010-02-01 09:50:00,39.69,39.71,39.55,39.59,251200.0,27.7303,27.7443,27.6325,27.6604,251200.0
2010-02-01 10:00:00,39.58,39.7,39.51,39.66,306200.0,27.6534,27.7373,27.6045,27.7093,306200.0
2010-02-01 10:10:00,39.65,39.68,39.54,39.58,168400.0,27.7023,27.7233,27.6255,27.6534,168400.0
2010-02-01 10:20:00,39.58,39.66,39.55,39.66,162600.0,27.6534,27.7093,27.6325,27.7093,162600.0
2010-02-01 10:30:00,39.65,39.68,39.62,39.66,109400.0,27.7023,27.7233,27.6814,27.7093,109400.0
2010-02-01 10:40:00,39.64,39.67,39.6,39.6,111000.0,27.6954,27.7163,27.6674,27.6674,111000.0
2010-02-01 10:50:00,39.58,39.6,39.55,39.55,147400.0,27.6534,27.6674,27.6325,27.6325,147400.0
2010-02-01 11:00:00,39.56,39.6,39.55,39.56,167600.0,27.6395,27.6674,27.6325,27.6395,167600.0
2010-02-01 11:10:00,39.56,39.58,39.51,39.52,180600.0,27.6395,27.6534,27.6045,27.6115,180600.0
2010-02-01 11:20:00,39.52,39.55,39.51,39.54,110800.0,27.6115,27.6325,27.6045,27.6255,110800.0
2010-02-01 11:30:00,39.54,39.67,39.53,39.63,160000.0,27.6255,27.7163,27.6185,27.6884,160000.0
2010-02-01 11:40:00,39.63,39.63,39.56,39.58,80800.0,27.6884,27.6884,27.6395,27.6534,80800.0
2010-02-01 11:50:00,39.59,39.62,39.55,39.57,81200.0,27.6604,27.6814,27.6325,27.6464,81200.0
2010-02-01 12:00:00,39.57,39.63,39.55,39.57,104000.0,27.6464,27.6884,27.6325,27.6464,104000.0
2010-02-01 12:10:00,39.57,39.58,39.55,39.58,107600.0,27.6464,27.6534,27.6325,27.6534,107600.0
2010-02-01 12:20:00,39.58,39.61,39.56,39.6,81400.0,27.6534,27.6744,27.6395,27.6674,81400.0
2010-02-01 12:30:00,39.6,39.68,39.6,39.66,133600.0,27.6674,27.7233,27.6674,27.7093,133600.0
2010-02-01 12:40:00,39.66,39.7,39.63,39.67,70600.0,27.7093,27.7373,27.6884,27.7163,70600.0
2010-02-01 12:50:00,39.67,39.7,39.65,39.66,66600.0,27.7163,27.7373,27.7023,27.7093,66600.0
2010-02-01 13:00:00,39.65,39.65,39.59,39.61,115800.0,27.7023,27.7023,27.6604,27.6744,115800.0
2010-02-01 13:10:00,39.6,39.66,39.6,39.62,56000.0,27.6674,27.7093,27.6674,27.6814,56000.0
2010-02-01 13:20:00,39.63,39.74,39.62,39.74,49600.0,27.6884,27.7652,27.6814,27.7652,49600.0
2010-02-01 13:30:00,39.74,39.8,39.74,39.76,126800.0,27.7652,27.8071,27.7652,27.7792,126800.0
2010-02-01 13:40:00,39.75,39.77,39.72,39.74,62000.0,27.7722,27.7862,27.7512,27.7652,62000.0
2010-02-01 13:50:00,39.74,39.77,39.7,39.73,59400.0,27.7652,27.7862,27.7373,27.7582,59400.0
2010-02-01 14:00:00,39.73,39.77,39.72,39.74,144600.0,27.7582,27.7862,27.7512,27.7652,144600.0
2010-02-01 14:10:00,39.74,39.82,39.74,39.81,171000.0,27.7652,27.8211,27.7652,27.8141,171000.0
2010-02-01 14:20:00,39.81,39.87,39.81,39.85,117400.0,27.8141,27.856,27.8141,27.8421,117400.0
2010-02-01 14:30:00,39.85,39.88,39.85,39.87,95400.0,27.8421,27.863,27.8421,27.856,95400.0
2010-02-01 14:40:00,39.86,39.93,39.85,39.9,130200.0,27.8491,27.898,27.8421,27.877,130200.0
2010-02-01 14:50:00,39.91,39.95,39.9,39.92,148400.0,27.884,27.9119,27.877,27.891,148400.0
2010-02-01 15:00:00,39.92,39.94,39.84,39.85,170000.0,27.891,27.905,27.8351,27.8421,170000.0
2010-02-01 15:10:00,39.85,39.9,39.84,39.87,122600.0,27.8421,27.877,27.8351,27.856,122600.0
2010-02-01 15:20:00,39.87,39.95,39.85,39.91,134400.0,27.856,27.9119,27.8421,27.884,134400.0
2010-02-01 15:30:00,39.91,39.98,39.87,39.87,185600.0,27.884,27.9329,27.856,27.856,185600.0
2010-02-01 15:40:00,39.88,39.97,39.88,39.93,224000.0,27.863,27.9259,27.863,27.898,224000.0
2010-02-01 15:50:00,39.92,39.99,39.87,39.93,470600.0,27.891,27.9399,27.856,27.898,470600.0
2010-02-02 09:30:00,39.92,40.02,39.74,40.02,202200.0,27.891,27.9608,27.7652,27.9608,202200.0
2010-02-02 09:40:00,39.99,40.01,39.88,39.94,115600.0,27.9399,27.9539,27.863,27.905,115600.0
2010-02-02 09:50:00,39.94,39.94,39.8,39.85,147800.0,27.905,27.905,27.8071,27.8421,147800.0
2010-02-02 10:00:00,39.87,39.96,39.81,39.96,88000.0,27.856,27.9189,27.8141,27.9189,88000.0
2010-02-02 10:10:00,39.97,39.99,39.9,39.94,116000.0,27.9259,27.9399,27.877,27.905,116000.0
2010-02-02 10:20:00,40.0,40.0,39.9,39.99,297600.0,27.9469,27.9469,27.877,27.9399,297600.0
2010-02-02 10:30:00,39.99,40.07,39.97,40.04,123200.0,27.9399,27.9958,27.9259,27.9748,123200.0
2010-02-02 10:40:00,40.02,40.16,40.02,40.15,165000.0,27.9608,28.0587,27.9608,28.0517,165000.0
2010-02-02 10:50:00,40.14,40.32,40.14,40.3,147600.0,28.0447,28.1704,28.0447,28.1565,147600.0
2010-02-02 11:00:00,40.31,40.33,40.27,40.3,148600.0,28.1635,28.1774,28.1355,28.1565,148600.0
2010-02-02 11:10:00,40.3,40.33,40.29,40.32,88200.0,28.1565,28.1774,28.1495,28.1704,88200.0
2010-02-02 11:20:00,40.32,40.35,40.3,40.33,83400.0,28.1704,28.1914,28.1565,28.1774,83400.0
2010-02-02 11:30:00,40.33,40.33,40.29,40.3,74800.0,28.1774,28.1774,28.1495,28.1565,74800.0
2010-02-02 11:40:00,40.3,40.38,40.29,40.37,116800.0,28.1565,28.2124,28.1495,28.2054,116800.0
2010-02-02 11:50:00,40.38,40.42,40.3,40.32,101400.0,28.2124,28.2403,28.1565,28.1704,101400.0
2010-02-02 12:00:00,40.32,40.35,40.27,40.31,133800.0,28.1704,28.1914,28.1355,28.1635,133800.0
2010-02-02 12:10:00,40.31,40.35,40.3,40.31,74400.0,28.1635,28.1914,28.1565,28.1635,74400.0
2010-02-02 12:20:00,40.31,40.34,40.3,40.33,82800.0,28.1635,28.1844,28.1565,28.1774,82800.0
2010-02-02 12:30:00,40.32,40.36,40.31,40.36,124000.0,28.1704,28.1984,28.1635,28.1984,124000.0
2010-02-02 12:40:00,40.36,40.39,40.34,40.38,101000.0,28.1984,28.2194,28.1844,28.2124,101000.0
2010-02-02 12:50:00,40.38,40.38,40.33,40.35,56400.0,28.2124,28.2124,28.1774,28.1914,56400.0
2010-02-02 13:00:00,40.35,40.35,40.31,40.31,88800.0,28.1914,28.1914,28.1635,28.1635,88800.0
2010-02-02 13:10:00,40.31,40.34,40.31,40.33,46800.0,28.1635,28.1844,28.1635,28.1774,46800.0
2010-02-02 13:20:00,40.33,40.37,40.33,40.35,93400.0,28.1774,28.2054,28.1774,28.1914,93400.0
2010-02-02 13:30:00,40.35,40.42,40.34,40.4,94400.0,28.1914,28.2403,28.1844,28.2263,94400.0
2010-02-02 13:40:00,40.4,40.42,40.38,40.38,91600.0,28.2263,28.2403,28.2124,28.2124,91600.0
2010-02-02 13:50:00,40.39,40.44,40.38,40.44,83200.0,28.2194,28.2543,28.2124,28.2543,83200.0
2010-02-02 14:00:00,40.44,40.5,40.44,40.49,97600.0,28.2543,28.2962,28.2543,28.2892,97600.0
2010-02-02 14:10:00,40.49,40.49,40.43,40.44,132000.0,28.2892,28.2892,28.2473,28.2543,132000.0
2010-02-02 14:20:00,40.44,40.45,40.43,40.44,76600.0,28.2543,28.2613,28.2473,28.2543,76600.0
2010-02-02 14:30:00,40.43,40.43,40.39,40.41,114200.0,28.2473,28.2473,28.2194,28.2333,114200.0
2010-02-02 14:40:00,40.41,40.45,40.41,40.41,123600.0,28.2333,28.2613,28.2333,28.2333,123600.0
2010-02-02 14:50:00,40.41,40.45,40.37,40.4,116200.0,28.2333,28.2613,28.2054,28.2263,116200.0
2010-02-02 15:00:00,40.4,40.45,40.39,40.43,186200.0,28.2263,28.2613,28.2194,28.2473,186200.0
2010-02-02 15:10:00,40.44,40.52,40.43,40.48,208200.0,28.2543,28.3102,28.2473,28.2822,208200.0
2010-02-02 15:20:00,40.48,40.5,40.45,40.47,136600.0,28.2822,28.2962,28.2613,28.2753,136600.0
2010-02-02 15:30:00,40.47,40.53,40.45,40.52,219800.0,28.2753,28.3172,28.2613,28.3102,219800.0
2010-02-02 15:40:00,40.52,40.54,40.46,40.52,367400.0,28.3102,28.3242,28.2683,28.3102,367400.0
2010-02-02 15:50:00,40.52,40.54,40.47,40.53,794800.0,28.3102,28.3242,28.2753,28.3172,794800.0
2010-02-03 09:30:00,40.48,40.62,40.36,40.49,165800.0,28.2822,28.3801,28.1984,28.2892,165800.0
2010-02-03 09:40:00,40.48,40.5,40.35,40.41,124400.0,28.2822,28.2962,28.1914,28.2333,124400.0
2010-02-03 09:50:00,40.41,40.42,40.33,40.37,142200.0,28.2333,28.2403,28.1774,28.2054,142200.0
2010-02-03 10:00:00,40.35,40.38,40.3,40.33,106600.0,28.1914,28.2124,28.1565,28.1774,106600.0
2010-02-03 10:10:00,40.33,40.4,40.26,40.31,390200.0,28.1774,28.2263,28.1285,28.1635,390200.0
2010-02-03 10:20:00,40.32,40.35,40.28,40.3,136200.0,28.1704,28.1914,28.1425,28.1565,136200.0
2010-02-03 10:30:00,40.3,40.32,40.22,40.23,285000.0,28.1565,28.1704,28.1006,28.1076,285000.0
2010-02-03 10:40:00,40.23,40.38,40.22,40.38,163600.0,28.1076,28.2124,28.1006,28.2124,163600.0
2010-02-03 10:50:00,40.37,40.38,40.35,40.35,95200.0,28.2054,28.2124,28.1914,28.1914,95200.0
2010-02-03 11:00:00,40.35,40.51,40.35,40.48,168600.0,28.1914,28.3032,28.1914,28.2822,168600.0
2010-02-03 11:10:00,40.48,40.56,40.43,40.55,180200.0,28.2822,28.3381,28.2473,28.3311,180200.0
2010-02-03 11:20:00,40.55,40.55,40.48,40.49,167400.0,28.3311,28.3311,28.2822,28.2892,167400.0
2010-02-03 11:30:00,40.49,40.54,40.49,40.52,138000.0,28.2892,28.3242,28.2892,28.3102,138000.0
2010-02-03 11:40:00,40.53,40.53,40.46,40.48,151400.0,28.3172,28.3172,28.2683,28.2822,151400.0
2010-02-03 11:50:00,40.48,40.48,40.42,40.45,172000.0,28.2822,28.2822,28.2403,28.2613,172000.0
2010-02-03 12:00:00,40.44,40.48,40.42,40.45,143600.0,28.2543,28.2822,28.2403,28.2613,143600.0
2010-02-03 12:10:00,40.44,40.46,40.44,40.45,175800.0,28.2543,28.2683,28.2543,28.2613,175800.0
2010-02-03 12:20:00,40.45,40.47,40.42,40.44,120400.0,28.2613,28.2753,28.2403,28.2543,120400.0
2010-02-03 12:30:00,40.44,40.5,40.43,40.49,116200.0,28.2543,28.2962,28.2473,28.2892,116200.0
2010-02-03 12:40:00,40.49,40.51,40.43,40.44,68800.0,28.2892,28.3032,28.2473,28.2543,68800.0
2010-02-03 12:50:00,40.44,40.51,40.43,40.49,64000.0,28.2543,28.3032,28.2473,28.2892,64000.0
2010-02-03 13:00:00,40.51,40.58,40.48,40.57,101800.0,28.3032,28.3521,28.2822,28.3451,101800.0
2010-02-03 13:10:00,40.57,40.57,40.52,40.56,61200.0,28.3451,28.3451,28.3102,28.3381,61200.0
2010-02-03 13:20:00,40.55,40.56,40.48,40.51,63000.0,28.3311,28.3381,28.2822,28.3032,63000.0
2010-02-03 13:30:00,40.51,40.55,40.48,40.54,87800.0,28.3032,28.3311,28.2822,28.3242,87800.0
2010-02-03 13:40:00,40.55,40.57,40.49,40.49,49400.0,28.3311,28.3451,28.2892,28.2892,49400.0
2010-02-03 13:50:00,40.5,40.5,40.42,40.46,95800.0,28.2962,28.2962,28.2403,28.2683,95800.0
2010-02-03 14:00:00,40.45,40.47,40.42,40.45,64400.0,28.2613,28.2753,28.2403,28.2613,64400.0
2010-02-03 14:10:00,40.45,40.46,40.42,40.44,58800.0,28.2613,28.2683,28.2403,28.2543,58800.0
2010-02-03 14:20:00,40.44,40.45,40.4,40.41,96200.0,28.2543,28.2613,28.2263,28.2333,96200.0
2010-02-03 14:30:00,40.42,40.42,40.38,40.42,97800.0,28.2403,28.2403,28.2124,28.2403,97800.0
2010-02-03 14:40:00,40.42,40.44,40.38,40.39,93400.0,28.2403,28.2543,28.2124,28.2194,93400.0
2010-02-03 14:50:00,40.4,40.48,40.39,40.44,91800.0,28.2263,28.2822,28.2194,28.2543,91800.0
2010-02-03 15:00:00,40.44,40.47,40.4,40.4,122600.0,28.2543,28.2753,28.2263,28.2263,122600.0
2010-02-03 15:10:00,40.4,40.42,40.37,40.38,138400.0,28.2263,28.2403,28.2054,28.2124,138400.0
2010-02-03 15:20:00,40.38,40.41,40.33,40.41,90600.0,28.2124,28.2333,28.1774,28.2333,90600.0
2010-02-03 15:30:00,40.41,40.46,40.4,40.45,111000.0,28.2333,28.2683,28.2263,28.2613,111000.0
2010-02-03 15:40:00,40.45,40.56,40.45,40.53,245200.0,28.2613,28.3381,28.2613,28.3172,245200.0
2010-02-03 15:50:00,40.53,40.54,40.41,40.42,556600.0,28.3172,28.3242,28.2333,28.2403,556600.0
2010-02-04 09:30:00,40.23,40.34,40.07,40.33,145800.0,28.1076,28.1844,27.9958,28.1774,145800.0
2010-02-04 09:40:00,40.33,40.38,40.1,40.26,138000.0,28.1774,28.2124,28.0167,28.1285,138000.0
2010-02-04 09:50:00,40.27,40.27,40.1,40.16,77200.0,28.1355,28.1355,28.0167,28.0587,77200.0
2010-02-04 10:00:00,40.17,40.25,40.16,40.19,116200.0,28.0656,28.1215,28.0587,28.0796,116200.0
2010-02-04 10:10:00,40.19,40.19,40.02,40.09,136200.0,28.0796,28.0796,27.9608,28.0098,136200.0
2010-02-04 10:20:00,40.1,40.1,39.98,39.99,161200.0,28.0167,28.0167,27.9329,27.9399,161200.0
2010-02-04 10:30:00,39.99,40.06,39.95,40.0,147000.0,27.9399,27.9888,27.9119,27.9469,147000.0
2010-02-04 10:40:00,40.0,40.03,39.93,40.01,58400.0,27.9469,27.9678,27.898,27.9539,58400.0
2010-02-04 10:50:00,40.01,40.03,39.93,39.96,92200.0,27.9539,27.9678,27.898,27.9189,92200.0
2010-02-04 11:00:00,39.96,40.13,39.95,40.1,77000.0,27.9189,28.0377,27.9119,28.0167,77000.0
2010-02-04 11:10:00,40.1,40.11,40.04,40.09,75400.0,28.0167,28.0237,27.9748,28.0098,75400.0
2010-02-04 11:20:00,40.09,40.14,40.08,40.1,89800.0,28.0098,28.0447,28.0028,28.0167,89800.0
2010-02-04 11:30:00,40.1,40.1,40.04,40.06,169400.0,28.0167,28.0167,27.9748,27.9888,169400.0
2010-02-04 11:40:00,40.06,40.07,39.97,40.03,113000.0,27.9888,27.9958,27.9259,27.9678,113000.0
2010-02-04 11:50:00,40.04,40.08,40.01,40.01,55800.0,27.9748,28.0028,27.9539,27.9539,55800.0
2010-02-04 12:00:00,40.01,40.09,39.99,40.09,99000.0,27.9539,28.0098,27.9399,28.0098,99000.0
2010-02-04 12:10:00,40.09,40.1,40.01,40.02,86000.0,28.0098,28.0167,27.9539,27.9608,86000.0
2010-02-04 12:20:00,40.01,40.12,40.0,40.06,69200.0,27.9539,28.0307,27.9469,27.9888,69200.0
2010-02-04 12:30:00,40.07,40.09,40.02,40.03,65600.0,27.9958,28.0098,27.9608,27.9678,65600.0
2010-02-04 12:40:00,40.03,40.03,39.93,39.93,174200.0,27.9678,27.9678,27.898,27.898,174200.0
2010-02-04 12:50:00,39.93,40.04,39.88,40.02,255400.0,27.898,27.9748,27.863,27.9608,255400.0
2010-02-04 13:00:00,40.02,40.04,39.97,39.99,73600.0,27.9608,27.9748,27.9259,27.9399,73600.0
2010-02-04 13:10:00,39.99,40.01,39.96,39.99,75000.0,27.9399,27.9539,27.9189,27.9399,75000.0
2010-02-04 13:20:00,39.99,40.01,39.98,39.99,60600.0,27.9399,27.9539,27.9329,27.9399,60600.0
2010-02-04 13:30:00,39.99,40.0,39.96,39.97,169200.0,27.9399,27.9469,27.9189,27.9259,169200.0
2010-02-04 13:40:00,39.97,39.99,39.9,39.9,267200.0,27.9259,27.9399,27.877,27.877,267200.0
2010-02-04 13:50:00,39.9,40.13,39.9,40.02,716600.0,27.877,28.0377,27.877,27.9608,716600.0
2010-02-04 14:00:00,40.01,40.18,40.01,40.14,276600.0,27.9539,28.0726,27.9539,28.0447,276600.0
2010-02-04 14:10:00,40.14,40.27,40.13,40.24,235000.0,28.0447,28.1355,28.0377,28.1146,235000.0
2010-02-04 14:20:00,40.24,40.27,40.13,40.13,143600.0,28.1146,28.1355,28.0377,28.0377,143600.0
2010-02-04 14:30:00,40.15,40.18,40.08,40.09,110200.0,28.0517,28.0726,28.0028,28.0098,110200.0
2010-02-04 14:40:00,40.1,40.2,40.08,40.17,113000.0,28.0167,28.0866,28.0028,28.0656,113000.0
2010-02-04 14:50:00,40.17,40.18,40.06,40.08,72400.0,28.0656,28.0726,27.9888,28.0028,72400.0
2010-02-04 15:00:00,40.08,40.1,40.01,40.04,122000.0,28.0028,28.0167,27.9539,27.9748,122000.0
2010-02-04 15:10:00,40.04,40.04,39.99,40.02,387600.0,27.9748,27.9748,27.9399,27.9608,387600.0
2010-02-04 15:20:00,40.02,40.03,39.93,39.94,312400.0,27.9608,27.9678,27.898,27.905,312400.0
2010-02-04 15:30:00,39.94,39.97,39.9,39.97,240400.0,27.905,27.9259,27.877,27.9259,240400.0
2010-02-04 15:40:00,39.97,40.01,39.92,39.93,318400.0,27.9259,27.9539,27.891,27.898,318400.0
2010-02-04 15:50:00,39.93,39.97,39.81,39.84,597200.0,27.898,27.9259,27.8141,27.8351,597200.0
2010-02-05 09:30:00,39.82,40.02,39.43,39.56,441000.0,27.8211,27.9608,27.5486,27.6395,441000.0
2010-02-05 09:40:00,39.56,39.77,39.44,39.65,233800.0,27.6395,27.7862,27.5556,27.7023,233800.0
2010-02-05 09:50:00,39.63,39.77,39.63,39.7,159200.0,27.6884,27.7862,27.6884,27.7373,159200.0
2010-02-05 10:00:00,39.7,39.8,39.63,39.79,147800.0,27.7373,27.8071,27.6884,27.8002,147800.0
2010-02-05 10:10:00,39.8,39.83,39.69,39.7,153400.0,27.8071,27.8281,27.7303,27.7373,153400.0
2010-02-05 10:20:00,39.7,39.74,39.6,39.63,136200.0,27.7373,27.7652,27.6674,27.6884,136200.0
2010-02-05 10:30:00,39.63,39.66,39.57,39.57,125800.0,27.6884,27.7093,27.6464,27.6464,125800.0
2010-02-05 10:40:00,39.57,39.67,39.57,39.66,111600.0,27.6464,27.7163,27.6464,27.7093,111600.0
2010-02-05 10:50:00,39.66,39.68,39.63,39.64,133600.0,27.7093,27.7233,27.6884,27.6954,133600.0
2010-02-05 11:00:00,39.65,39.66,39.54,39.54,100400.0,27.7023,27.7093,27.6255,27.6255,100400.0
2010-02-05 11:10:00,39.54,39.54,39.43,39.48,247600.0,27.6255,27.6255,27.5486,27.5836,247600.0
2010-02-05 11:20:00,39.47,39.48,39.34,39.35,131800.0,27.5766,27.5836,27.4858,27.4927,131800.0
2010-02-05 11:30:00,39.34,39.38,39.27,39.34,117000.0,27.4858,27.5137,27.4368,27.4858,117000.0
2010-02-05 11:40:00,39.35,39.35,39.23,39.31,248000.0,27.4927,27.4927,27.4089,27.4648,248000.0
2010-02-05 11:50:00,39.31,39.4,39.31,39.31,132200.0,27.4648,27.5277,27.4648,27.4648,132200.0
2010-02-05 12:00:00,39.32,39.38,39.31,39.38,88200.0,27.4718,27.5137,27.4648,27.5137,88200.0
2010-02-05 12:10:00,39.36,39.37,39.27,39.31,75800.0,27.4997,27.5067,27.4368,27.4648,75800.0
2010-02-05 12:20:00,39.31,39.38,39.3,39.38,60600.0,27.4648,27.5137,27.4578,27.5137,60600.0
2010-02-05 12:30:00,39.38,39.42,39.34,39.34,63000.0,27.5137,27.5416,27.4858,27.4858,63000.0
2010-02-05 12:40:00,39.34,39.35,39.27,39.27,40000.0,27.4858,27.4927,27.4368,27.4368,40000.0
2010-02-05 12:50:00,39.27,39.35,39.25,39.35,48800.0,27.4368,27.4927,27.4229,27.4927,48800.0
2010-02-05 13:00:00,39.35,39.36,39.25,39.25,59400.0,27.4927,27.4997,27.4229,27.4229,59400.0
2010-02-05 13:10:00,39.26,39.34,39.23,39.33,41400.0,27.4299,27.4858,27.4089,27.4788,41400.0
2010-02-05 13:20:00,39.33,39.33,39.27,39.3,58200.0,27.4788,27.4788,27.4368,27.4578,58200.0
2010-02-05 13:30:00,39.3,39.32,39.21,39.29,80200.0,27.4578,27.4718,27.3949,27.4508,80200.0
2010-02-05 13:40:00,39.29,39.29,39.15,39.18,84600.0,27.4508,27.4508,27.353,27.374,84600.0
2010-02-05 13:50:00,39.18,39.2,39.08,39.09,93800.0,27.374,27.3879,27.3041,27.3111,93800.0
2010-02-05 14:00:00,39.09,39.15,39.08,39.09,114400.0,27.3111,27.353,27.3041,27.3111,114400.0
2010-02-05 14:10:00,39.09,39.1,39.06,39.08,98400.0,27.3111,27.3181,27.2901,27.3041,98400.0
2010-02-05 14:20:00,39.08,39.19,39.04,39.19,165400.0,27.3041,27.381,27.2761,27.381,165400.0
2010-02-05 14:30:00,39.19,39.23,39.12,39.22,107200.0,27.381,27.4089,27.332,27.4019,107200.0
2010-02-05 14:40:00,39.21,39.24,39.18,39.22,131200.0,27.3949,27.4159,27.374,27.4019,131200.0
2010-02-05 14:50:00,39.23,39.29,39.23,39.24,102800.0,27.4089,27.4508,27.4089,27.4159,102800.0
2010-02-05 15:00:00,39.24,39.5,39.24,39.45,173400.0,27.4159,27.5975,27.4159,27.5626,173400.0
2010-02-05 15:10:00,39.47,39.59,39.38,39.51,204200.0,27.5766,27.6604,27.5137,27.6045,204200.0
2010-02-05 15:20:00,39.52,39.58,39.51,39.52,160800.0,27.6115,27.6534,27.6045,27.6115,160800.0
2010-02-05 15:30:00,39.53,39.63,39.49,39.55,269800.0,27.6185,27.6884,27.5906,27.6325,269800.0
2010-02-05 15:40:00,39.55,39.63,39.45,39.45,288400.0,27.6325,27.6884,27.5626,27.5626,288400.0
2010-02-05 15:50:00,39.45,39.63,39.44,39.59,406600.0,27.5626,27.6884,27.5556,27.6604,406600.0
2010-02-08 09:30:00,39.77,39.81,39.52,39.74,140800.0,27.7862,27.8141,27.6115,27.7652,140800.0
2010-02-08 09:40:00,39.74,39.74,39.48,39.59,91600.0,27.7652,27.7652,27.5836,27.6604,91600.0
2010-02-08 09:50:00,39.58,39.68,39.58,39.61,47800.0,27.6534,27.7233,27.6534,27.6744,47800.0
2010-02-08 10:00:00,39.62,39.66,39.54,39.63,56000.0,27.6814,27.7093,27.6255,27.6884,56000.0
2010-02-08 10:10:00,39.63,39.67,39.61,39.67,79800.0,27.6884,27.7163,27.6744,27.7163,79800.0
2010-02-08 10:20:00,39.66,39.68,39.62,39.66,87000.0,27.7093,27.7233,27.6814,27.7093,87000.0
2010-02-08 10:30:00,39.66,39.72,39.62,39.7,134200.0,27.7093,27.7512,27.6814,27.7373,134200.0
2010-02-08 10:40:00,39.7,39.79,39.68,39.77,111000.0,27.7373,27.8002,27.7233,27.7862,111000.0
2010-02-08 10:50:00,39.76,39.79,39.75,39.77,89600.0,27.7792,27.8002,27.7722,27.7862,89600.0
2010-02-08 11:00:00,39.77,39.78,39.74,39.76,73200.0,27.7862,27.7932,27.7652,27.7792,73200.0
2010-02-08 11:10:00,39.76,39.81,39.74,39.8,43400.0,27.7792,27.8141,27.7652,27.8071,43400.0
2010-02-08 11:20:00,39.79,39.83,39.76,39.76,27600.0,27.8002,27.8281,27.7792,27.7792,27600.0
2010-02-08 11:30:00,39.76,39.82,39.74,39.75,67400.0,27.7792,27.8211,27.7652,27.7722,67400.0
2010-02-08 11:40:00,39.75,39.77,39.68,39.69,75600.0,27.7722,27.7862,27.7233,27.7303,75600.0
2010-02-08 11:50:00,39.69,39.74,39.68,39.72,49800.0,27.7303,27.7652,27.7233,27.7512,49800.0
2010-02-08 12:00:00,39.72,39.73,39.68,39.72,57600.0,27.7512,27.7582,27.7233,27.7512,57600.0
2010-02-08 12:10:00,39.72,39.73,39.7,39.72,54000.0,27.7512,27.7582,27.7373,27.7512,54000.0
2010-02-08 12:20:00,39.72,39.73,39.66,39.66,37800.0,27.7512,27.7582,27.7093,27.7093,37800.0
2010-02-08 12:30:00,39.68,39.78,39.65,39.77,52200.0,27.7233,27.7932,27.7023,27.7862,52200.0
2010-02-08 12:40:00,39.77,39.85,39.74,39.85,67600.0,27.7862,27.8421,27.7652,27.8421,67600.0
2010-02-08 12:50:00,39.85,39.85,39.8,39.83,39600.0,27.8421,27.8421,27.8071,27.8281,39600.0
2010-02-08 13:00:00,39.83,39.9,39.83,39.85,75200.0,27.8281,27.877,27.8281,27.8421,75200.0
2010-02-08 13:10:00,39.83,39.84,39.77,39.81,88400.0,27.8281,27.8351,27.7862,27.8141,88400.0
2010-02-08 13:20:00,39.81,39.83,39.75,39.76,27600.0,27.8141,27.8281,27.7722,27.7792,27600.0
2010-02-08 13:30:00,39.76,39.77,39.72,39.73,19200.0,27.7792,27.7862,27.7512,27.7582,19200.0
2010-02-08 13:40:00,39.74,39.77,39.71,39.74,31600.0,27.7652,27.7862,27.7443,27.7652,31600.0
2010-02-08 13:50:00,39.75,39.77,39.7,39.73,43000.0,27.7722,27.7862,27.7373,27.7582,43000.0
2010-02-08 14:00:00,39.73,39.76,39.72,39.73,26400.0,27.7582,27.7792,27.7512,27.7582,26400.0
2010-02-08 14:10:00,39.73,39.77,39.73,39.76,31400.0,27.7582,27.7862,27.7582,27.7792,31400.0
2010-02-08 14:20:00,39.77,39.77,39.75,39.76,18600.0,27.7862,27.7862,27.7722,27.7792,18600.0
2010-02-08 14:30:00,39.76,39.78,39.75,39.76,48400.0,27.7792,27.7932,27.7722,27.7792,48400.0
2010-02-08 14:40:00,39.76,39.83,39.74,39.81,59400.0,27.7792,27.8281,27.7652,27.8141,59400.0
2010-02-08 14:50:00,39.82,39.83,39.73,39.74,92800.0,27.8211,27.8281,27.7582,27.7652,92800.0
2010-02-08 15:00:00,39.76,39.76,39.63,39.72,84800.0,27.7792,27.7792,27.6884,27.7512,84800.0
2010-02-08 15:10:00,39.72,39.72,39.63,39.63,74600.0,27.7512,27.7512,27.6884,27.6884,74600.0
2010-02-08 15:20:00,39.64,39.66,39.62,39.64,74000.0,27.6954,27.7093,27.6814,27.6954,74000.0
2010-02-08 15:30:00,39.66,39.7,39.65,39.7,77000.0,27.7093,27.7373,27.7023,27.7373,77000.0
2010-02-08 15:40:00,39.69,39.72,39.62,39.63,150400.0,27.7303,27.7512,27.6814,27.6884,150400.0
2010-02-08 15:50:00,39.63,39.63,39.51,39.55,294400.0,27.6884,27.6884,27.6045,27.6325,294400.0
2010-02-09 09:30:00,39.76,40.02,39.75,39.78,119000.0,27.7792,27.9608,27.7722,27.7932,119000.0
2010-02-09 09:40:00,39.77,39.82,39.55,39.65,98200.0,27.7862,27.8211,27.6325,27.7023,98200.0
2010-02-09 09:50:00,39.65,39.77,39.65,39.68,53400.0,27.7023,27.7862,27.7023,27.7233,53400.0
2010-02-09 10:00:00,39.69,39.82,39.68,39.81,62800.0,27.7303,27.8211,27.7233,27.8141,62800.0
2010-02-09 10:10:00,39.81,39.91,39.78,39.84,77600.0,27.8141,27.884,27.7932,27.8351,77600.0
2010-02-09 10:20:00,39.84,39.9,39.83,39.86,64800.0,27.8351,27.877,27.8281,27.8491,64800.0
2010-02-09 10:30:00,39.85,39.88,39.77,39.78,71800.0,27.8421,27.863,27.7862,27.7932,71800.0
2010-02-09 10:40:00,39.78,39.87,39.78,39.83,67200.0,27.7932,27.856,27.7932,27.8281,67200.0
2010-02-09 10:50:00,39.84,39.86,39.77,39.79,61800.0,27.8351,27.8491,27.7862,27.8002,61800.0
2010-02-09 11:00:00,39.78,39.81,39.65,39.67,67200.0,27.7932,27.8141,27.7023,27.7163,67200.0
2010-02-09 11:10:00,39.67,39.74,39.63,39.7,51000.0,27.7163,27.7652,27.6884,27.7373,51000.0
2010-02-09 11:20:00,39.68,39.79,39.67,39.74,52200.0,27.7233,27.8002,27.7163,27.7652,52200.0
2010-02-09 11:30:00,39.74,39.97,39.68,39.93,172800.0,27.7652,27.9259,27.7233,27.898,172800.0
2010-02-09 11:40:00,39.93,40.0,39.88,39.99,80000.0,27.898,27.9469,27.863,27.9399,80000.0
2010-02-09 11:50:00,40.0,40.12,39.99,40.03,137200.0,27.9469,28.0307,27.9399,27.9678,137200.0
2010-02-09 12:00:00,40.04,40.15,40.01,40.11,68200.0,27.9748,28.0517,27.9539,28.0237,68200.0
2010-02-09 12:10:00,40.12,40.22,40.09,40.21,83400.0,28.0307,28.1006,28.0098,28.0936,83400.0
2010-02-09 12:20:00,40.21,40.28,40.19,40.26,73800.0,28.0936,28.1425,28.0796,28.1285,73800.0
2010-02-09 12:30:00,40.25,40.27,40.21,40.22,95000.0,28.1215,28.1355,28.0936,28.1006,95000.0
2010-02-09 12:40:00,40.23,40.23,40.0,40.13,145000.0,28.1076,28.1076,27.9469,28.0377,145000.0
2010-02-09 12:50:00,40.12,40.19,40.12,40.17,145800.0,28.0307,28.0796,28.0307,28.0656,145800.0
2010-02-09 13:00:00,40.17,40.3,40.16,40.27,88800.0,28.0656,28.1565,28.0587,28.1355,88800.0
2010-02-09 13:10:00,40.25,40.26,40.21,40.23,62600.0,28.1215,28.1285,28.0936,28.1076,62600.0
2010-02-09 13:20:00,40.21,40.3,40.21,40.22,120200.0,28.0936,28.1565,28.0936,28.1006,120200.0
2010-02-09 13:30:00,40.22,40.23,40.15,40.22,83800.0,28.1006,28.1076,28.0517,28.1006,83800.0
2010-02-09 13:40:00,40.21,40.21,40.12,40.17,87600.0,28.0936,28.0936,28.0307,28.0656,87600.0
2010-02-09 13:50:00,40.17,40.18,40.11,40.16,52200.0,28.0656,28.0726,28.0237,28.0587,52200.0
2010-02-09 14:00:00,40.16,40.16,40.09,40.1,79800.0,28.0587,28.0587,28.0098,28.0167,79800.0
2010-02-09 14:10:00,40.1,40.12,40.02,40.04,53600.0,28.0167,28.0307,27.9608,27.9748,53600.0
2010-02-09 14:20:00,40.03,40.11,40.03,40.1,43400.0,27.9678,28.0237,27.9678,28.0167,43400.0
2010-02-09 14:30:00,40.1,40.21,40.1,40.16,77400.0,28.0167,28.0936,28.0167,28.0587,77400.0
2010-02-09 14:40:00,40.16,40.2,40.12,40.15,84200.0,28.0587,28.0866,28.0307,28.0517,84200.0
2010-02-09 14:50:00,40.15,40.16,40.06,40.06,68000.0,28.0517,28.0587,27.9888,27.9888,68000.0
2010-02-09 15:00:00,40.06,40.13,40.03,40.08,156400.0,27.9888,28.0377,27.9678,28.0028,156400.0
2010-02-09 15:10:00,40.08,40.13,40.07,40.11,82200.0,28.0028,28.0377,27.9958,28.0237,82200.0
2010-02-09 15:20:00,40.12,40.2,40.12,40.19,107600.0,28.0307,28.0866,28.0307,28.0796,107600.0
2010-02-09 15:30:00,40.2,40.25,40.18,40.21,99400.0,28.0866,28.1215,28.0726,28.0936,99400.0
2010-02-09 15:40:00,40.21,40.21,40.1,40.13,169200.0,28.0936,28.0936,28.0167,28.0377,169200.0
2010-02-09 15:50:00,40.13,40.13,39.97,40.08,423800.0,28.0377,28.0377,27.9259,28.0028,423800.0
2010-02-10 09:30:00,40.14,40.14,39.74,39.95,116400.0,28.0447,28.0447,27.7652,27.9119,116400.0
2010-02-10 09:40:00,39.93,39.98,39.85,39.98,79800.0,27.898,27.9329,27.8421,27.9329,79800.0
2010-02-10 09:50:00,39.98,39.99,39.9,39.91,44800.0,27.9329,27.9399,27.877,27.884,44800.0
2010-02-10 10:00:00,39.9,39.9,39.68,39.7,118000.0,27.877,27.877,27.7233,27.7373,118000.0
2010-02-10 10:10:00,39.7,39.71,39.6,39.63,46000.0,27.7373,27.7443,27.6674,27.6884,46000.0
2010-02-10 10:20:00,39.63,39.65,39.56,39.6,109400.0,27.6884,27.7023,27.6395,27.6674,109400.0
2010-02-10 10:30:00,39.58,39.65,39.53,39.63,62400.0,27.6534,27.7023,27.6185,27.6884,62400.0
2010-02-10 10:40:00,39.63,39.73,39.62,39.71,95400.0,27.6884,27.7582,27.6814,27.7443,95400.0
2010-02-10 10:50:00,39.71,39.78,39.7,39.73,81400.0,27.7443,27.7932,27.7373,27.7582,81400.0
2010-02-10 11:00:00,39.73,39.73,39.6,39.64,83400.0,27.7582,27.7582,27.6674,27.6954,83400.0
2010-02-10 11:10:00,39.64,39.73,39.63,39.69,108200.0,27.6954,27.7582,27.6884,27.7303,108200.0
2010-02-10 11:20:00,39.69,39.81,39.68,39.81,40800.0,27.7303,27.8141,27.7233,27.8141,40800.0
2010-02-10 11:30:00,39.83,39.83,39.77,39.77,36800.0,27.8281,27.8281,27.7862,27.7862,36800.0
2010-02-10 11:40:00,39.77,39.8,39.75,39.79,69600.0,27.7862,27.8071,27.7722,27.8002,69600.0
2010-02-10 11:50:00,39.79,39.88,39.78,39.85,77000.0,27.8002,27.863,27.7932,27.8421,77000.0
2010-02-10 12:00:00,39.85,39.88,39.81,39.85,59400.0,27.8421,27.863,27.8141,27.8421,59400.0
2010-02-10 12:10:00,39.84,39.85,39.79,39.81,48400.0,27.8351,27.8421,27.8002,27.8141,48400.0
2010-02-10 12:20:00,39.81,39.87,39.75,39.83,66800.0,27.8141,27.856,27.7722,27.8281,66800.0
2010-02-10 12:30:00,39.83,39.87,39.75,39.76,93000.0,27.8281,27.856,27.7722,27.7792,93000.0
2010-02-10 12:40:00,39.76,39.77,39.71,39.71,40600.0,27.7792,27.7862,27.7443,27.7443,40600.0
2010-02-10 12:50:00,39.72,39.74,39.68,39.68,56800.0,27.7512,27.7652,27.7233,27.7233,56800.0
2010-02-10 13:00:00,39.68,39.73,39.66,39.73,74600.0,27.7233,27.7582,27.7093,27.7582,74600.0
2010-02-10 13:10:00,39.73,39.77,39.7,39.72,27400.0,27.7582,27.7862,27.7373,27.7512,27400.0
2010-02-10 13:20:00,39.72,39.8,39.71,39.79,26400.0,27.7512,27.8071,27.7443,27.8002,26400.0
2010-02-10 13:30:00,39.79,39.8,39.74,39.77,37600.0,27.8002,27.8071,27.7652,27.7862,37600.0
2010-02-10 13:40:00,39.77,39.84,39.75,39.83,43600.0,27.7862,27.8351,27.7722,27.8281,43600.0
2010-02-10 13:50:00,39.82,39.85,39.77,39.8,37800.0,27.8211,27.8421,27.7862,27.8071,37800.0
2010-02-10 14:00:00,39.8,39.87,39.8,39.85,54000.0,27.8071,27.856,27.8071,27.8421,54000.0
2010-02-10 14:10:00,39.85,39.87,39.78,39.86,53000.0,27.8421,27.856,27.7932,27.8491,53000.0
2010-02-10 14:20:00,39.85,39.91,39.8,39.88,69400.0,27.8421,27.884,27.8071,27.863,69400.0
2010-02-10 14:30:00,39.88,39.9,39.84,39.88,119000.0,27.863,27.877,27.8351,27.863,119000.0
2010-02-10 14:40:00,39.89,39.91,39.85,39.89,110600.0,27.87,27.884,27.8421,27.87,110600.0
2010-02-10 14:50:00,39.88,39.94,39.87,39.94,110400.0,27.863,27.905,27.856,27.905,110400.0
2010-02-10 15:00:00,39.93,39.96,39.9,39.93,96800.0,27.898,27.9189,27.877,27.898,96800.0
2010-02-10 15:10:00,39.93,39.98,39.9,39.93,116600.0,27.898,27.9329,27.877,27.898,116600.0
2010-02-10 15:20:00,39.93,39.99,39.91,39.96,120200.0,27.898,27.9399,27.884,27.9189,120200.0
2010-02-10 15:30:00,39.97,39.98,39.83,39.83,189600.0,27.9259,27.9329,27.8281,27.8281,189600.0
2010-02-10 15:40:00,39.84,39.97,39.84,39.95,205200.0,27.8351,27.9259,27.8351,27.9119,205200.0
2010-02-10 15:50:00,39.94,39.95,39.85,39.89,386000.0,27.905,27.9119,27.8421,27.87,386000.0
2010-02-11 09:30:00,39.79,39.99,39.78,39.93,111400.0,27.8002,27.9399,27.7932,27.898,111400.0
2010-02-11 09:40:00,39.93,39.93,39.69,39.78,67200.0,27.898,27.898,27.7303,27.7932,67200.0
2010-02-11 09:50:00,39.79,39.99,39.79,39.98,72200.0,27.8002,27.9399,27.8002,27.9329,72200.0
2010-02-11 10:00:00,39.98,40.01,39.72,39.83,69800.0,27.9329,27.9539,27.7512,27.8281,69800.0
2010-02-11 10:10:00,39.84,39.93,39.78,39.78,50600.0,27.8351,27.898,27.7932,27.7932,50600.0
2010-02-11 10:20:00,39.79,39.88,39.79,39.85,68600.0,27.8002,27.863,27.8002,27.8421,68600.0
2010-02-11 10:30:00,39.85,39.86,39.73,39.76,63000.0,27.8421,27.8491,27.7582,27.7792,63000.0
2010-02-11 10:40:00,39.77,39.79,39.65,39.73,59600.0,27.7862,27.8002,27.7023,27.7582,59600.0
2010-02-11 10:50:00,39.73,39.73,39.63,39.66,70400.0,27.7582,27.7582,27.6884,27.7093,70400.0
2010-02-11 11:00:00,39.66,39.76,39.63,39.65,100600.0,27.7093,27.7792,27.6884,27.7023,100600.0
2010-02-11 11:10:00,39.65,39.74,39.65,39.71,83400.0,27.7023,27.7652,27.7023,27.7443,83400.0
2010-02-11 11:20:00,39.72,39.85,39.71,39.85,50800.0,27.7512,27.8421,27.7443,27.8421,50800.0
2010-02-11 11:30:00,39.85,39.85,39.76,39.84,69400.0,27.8421,27.8421,27.7792,27.8351,69400.0
2010-02-11 11:40:00,39.83,40.05,39.83,40.01,58000.0,27.8281,27.9818,27.8281,27.9539,58000.0
2010-02-11 11:50:00,40.01,40.06,40.01,40.02,34200.0,27.9539,27.9888,27.9539,27.9608,34200.0
2010-02-11 12:00:00,40.02,40.04,39.97,40.0,70600.0,27.9608,27.9748,27.9259,27.9469,70600.0
2010-02-11 12:10:00,40.01,40.04,39.92,39.94,40200.0,27.9539,27.9748,27.891,27.905,40200.0
2010-02-11 12:20:00,39.94,39.98,39.94,39.97,34400.0,27.905,27.9329,27.905,27.9259,34400.0
2010-02-11 12:30:00,39.97,39.97,39.91,39.93,46200.0,27.9259,27.9259,27.884,27.898,46200.0
2010-02-11 12:40:00,39.93,39.97,39.91,39.96,33000.0,27.898,27.9259,27.884,27.9189,33000.0
2010-02-11 12:50:00,39.96,39.96,39.92,39.96,26200.0,27.9189,27.9189,27.891,27.9189,26200.0
2010-02-11 13:00:00,39.96,40.01,39.95,39.99,42200.0,27.9189,27.9539,27.9119,27.9399,42200.0
2010-02-11 13:10:00,40.0,40.02,39.99,39.99,26000.0,27.9469,27.9608,27.9399,27.9399,26000.0
2010-02-11 13:20:00,39.99,40.02,39.99,40.02,67200.0,27.9399,27.9608,27.9399,27.9608,67200.0
2010-02-11 13:30:00,40.02,40.05,39.97,39.97,116200.0,27.9608,27.9818,27.9259,27.9259,116200.0
2010-02-11 13:40:00,39.97,39.97,39.85,39.88,114800.0,27.9259,27.9259,27.8421,27.863,114800.0
2010-02-11 13:50:00,39.9,39.99,39.89,39.99,151000.0,27.877,27.9399,27.87,27.9399,151000.0
2010-02-11 14:00:00,39.99,40.04,39.97,40.02,79800.0,27.9399,27.9748,27.9259,27.9608,79800.0
2010-02-11 14:10:00,40.03,40.05,39.98,40.03,65600.0,27.9678,27.9818,27.9329,27.9678,65600.0
2010-02-11 14:20:00,40.04,40.12,40.02,40.1,54200.0,27.9748,28.0307,27.9608,28.0167,54200.0
2010-02-11 14:30:00,40.11,40.13,40.1,40.12,134200.0,28.0237,28.0377,28.0167,28.0307,134200.0
2010-02-11 14:40:00,40.12,40.17,40.09,40.13,72600.0,28.0307,28.0656,28.0098,28.0377,72600.0
2010-02-11 14:50:00,40.13,40.16,40.09,40.12,67200.0,28.0377,28.0587,28.0098,28.0307,67200.0
2010-02-11 15:00:00,40.12,40.13,40.08,40.1,54400.0,28.0307,28.0377,28.0028,28.0167,54400.0
2010-02-11 15:10:00,40.09,40.13,40.08,40.08,52000.0,28.0098,28.0377,28.0028,28.0028,52000.0
2010-02-11 15:20:00,40.08,40.13,40.08,40.13,79600.0,28.0028,28.0377,28.0028,28.0377,79600.0
2010-02-11 15:30:00,40.13,40.2,40.09,40.09,190000.0,28.0377,28.0866,28.0098,28.0098,190000.0
2010-02-11 15:40:00,40.1,40.14,40.06,40.07,156400.0,28.0167,28.0447,27.9888,27.9958,156400.0
2010-02-11 15:50:00,40.08,40.18,40.08,40.16,263000.0,28.0028,28.0726,28.0028,28.0587,263000.0
2010-02-12 09:30:00,40.06,40.13,39.88,39.88,219200.0,27.9888,28.0377,27.863,27.863,219200.0
2010-02-12 09:40:00,39.84,39.85,39.61,39.62,223400.0,27.8351,27.8421,27.6744,27.6814,223400.0
2010-02-12 09:50:00,39.63,39.71,39.6,39.6,192600.0,27.6884,27.7443,27.6674,27.6674,192600.0
2010-02-12 10:00:00,39.6,39.65,39.55,39.61,130000.0,27.6674,27.7023,27.6325,27.6744,130000.0
2010-02-12 10:10:00,39.6,39.64,39.57,39.59,89200.0,27.6674,27.6954,27.6464,27.6604,89200.0
2010-02-12 10:20:00,39.59,39.64,39.56,39.6,73000.0,27.6604,27.6954,27.6395,27.6674,73000.0
2010-02-12 10:30:00,39.59,39.63,39.55,39.57,59800.0,27.6604,27.6884,27.6325,27.6464,59800.0
2010-02-12 10:40:00,39.56,39.63,39.55,39.63,61400.0,27.6395,27.6884,27.6325,27.6884,61400.0
2010-02-12 10:50:00,39.63,39.71,39.63,39.66,55000.0,27.6884,27.7443,27.6884,27.7093,55000.0
2010-02-12 11:00:00,39.65,39.72,39.63,39.71,98200.0,27.7023,27.7512,27.6884,27.7443,98200.0
2010-02-12 11:10:00,39.71,39.74,39.64,39.74,53800.0,27.7443,27.7652,27.6954,27.7652,53800.0
2010-02-12 11:20:00,39.74,39.77,39.67,39.68,60400.0,27.7652,27.7862,27.7163,27.7233,60400.0
2010-02-12 11:30:00,39.67,39.69,39.64,39.67,70000.0,27.7163,27.7303,27.6954,27.7163,70000.0
2010-02-12 11:40:00,39.68,39.76,39.68,39.74,18600.0,27.7233,27.7792,27.7233,27.7652,18600.0
2010-02-12 11:50:00,39.74,39.74,39.65,39.65,90600.0,27.7652,27.7652,27.7023,27.7023,90600.0
2010-02-12 12:00:00,39.65,39.77,39.65,39.77,51800.0,27.7023,27.7862,27.7023,27.7862,51800.0
2010-02-12 12:10:00,39.77,39.93,39.77,39.92,65000.0,27.7862,27.898,27.7862,27.891,65000.0
2010-02-12 12:20:00,39.93,39.97,39.88,39.93,39600.0,27.898,27.9259,27.863,27.898,39600.0
2010-02-12 12:30:00,39.91,39.95,39.85,39.85,40800.0,27.884,27.9119,27.8421,27.8421,40800.0
2010-02-12 12:40:00,39.85,39.88,39.82,39.83,40600.0,27.8421,27.863,27.8211,27.8281,40600.0
2010-02-12 12:50:00,39.82,39.82,39.74,39.77,63600.0,27.8211,27.8211,27.7652,27.7862,63600.0
2010-02-12 13:00:00,39.77,39.79,39.75,39.79,31200.0,27.7862,27.8002,27.7722,27.8002,31200.0
2010-02-12 13:10:00,39.79,39.79,39.68,39.68,60200.0,27.8002,27.8002,27.7233,27.7233,60200.0
2010-02-12 13:20:00,39.68,39.68,39.63,39.65,62400.0,27.7233,27.7233,27.6884,27.7023,62400.0
2010-02-12 13:30:00,39.65,39.7,39.62,39.7,66200.0,27.7023,27.7373,27.6814,27.7373,66200.0
2010-02-12 13:40:00,39.69,39.74,39.68,39.7,44200.0,27.7303,27.7652,27.7233,27.7373,44200.0
2010-02-12 13:50:00,39.7,39.73,39.68,39.71,37600.0,27.7373,27.7582,27.7233,27.7443,37600.0
2010-02-12 14:00:00,39.7,39.74,39.69,39.72,67400.0,27.7373,27.7652,27.7303,27.7512,67400.0
2010-02-12 14:10:00,39.72,39.81,39.72,39.73,152000.0,27.7512,27.8141,27.7512,27.7582,152000.0
2010-02-12 14:20:00,39.74,39.84,39.74,39.81,94600.0,27.7652,27.8351,27.7652,27.8141,94600.0
2010-02-12 14:30:00,39.8,39.81,39.69,39.7,83600.0,27.8071,27.8141,27.7303,27.7373,83600.0
2010-02-12 14:40:00,39.69,39.7,39.65,39.66,54200.0,27.7303,27.7373,27.7023,27.7093,54200.0
2010-02-12 14:50:00,39.66,39.7,39.63,39.65,75400.0,27.7093,27.7373,27.6884,27.7023,75400.0
2010-02-12 15:00:00,39.65,39.67,39.62,39.66,178200.0,27.7023,27.7163,27.6814,27.7093,178200.0
2010-02-12 15:10:00,39.66,39.67,39.57,39.58,117400.0,27.7093,27.7163,27.6464,27.6534,117400.0
2010-02-12 15:20:00,39.57,39.69,39.57,39.65,90000.0,27.6464,27.7303,27.6464,27.7023,90000.0
2010-02-12 15:30:00,39.65,39.7,39.63,39.65,200400.0,27.7023,27.7373,27.6884,27.7023,200400.0
2010-02-12 15:40:00,39.65,39.84,39.65,39.81,171000.0,27.7023,27.8351,27.7023,27.8141,171000.0
2010-02-12 15:50:00,39.81,39.87,39.77,39.83,551800.0,27.8141,27.856,27.7862,27.8281,551800.0
2010-02-16 09:30:00,39.96,40.01,39.83,39.83,260000.0,27.9189,27.9539,27.8281,27.8281,260000.0
2010-02-16 09:40:00,39.83,39.83,39.65,39.68,273800.0,27.8281,27.8281,27.7023,27.7233,273800.0
2010-02-16 09:50:00,39.69,39.76,39.65,39.75,150600.0,27.7303,27.7792,27.7023,27.7722,150600.0
2010-02-16 10:00:00,39.76,39.85,39.72,39.77,54400.0,27.7792,27.8421,27.7512,27.7862,54400.0
2010-02-16 10:10:00,39.77,39.93,39.76,39.91,107000.0,27.7862,27.898,27.7792,27.884,107000.0
2010-02-16 10:20:00,39.9,39.98,39.89,39.91,131600.0,27.877,27.9329,27.87,27.884,131600.0
2010-02-16 10:30:00,39.91,40.02,39.91,40.02,86200.0,27.884,27.9608,27.884,27.9608,86200.0
2010-02-16 10:40:00,40.02,40.06,40.0,40.01,75200.0,27.9608,27.9888,27.9469,27.9539,75200.0
2010-02-16 10:50:00,40.0,40.01,39.95,39.97,61200.0,27.9469,27.9539,27.9119,27.9259,61200.0
2010-02-16 11:00:00,39.98,39.99,39.92,39.99,76400.0,27.9329,27.9399,27.891,27.9399,76400.0
2010-02-16 11:10:00,39.99,40.05,39.99,40.03,81400.0,27.9399,27.9818,27.9399,27.9678,81400.0
2010-02-16 11:20:00,40.04,40.13,40.0,40.1,106000.0,27.9748,28.0377,27.9469,28.0167,106000.0
2010-02-16 11:30:00,40.1,40.18,40.1,40.14,76400.0,28.0167,28.0726,28.0167,28.0447,76400.0
2010-02-16 11:40:00,40.15,40.21,40.14,40.19,67400.0,28.0517,28.0936,28.0447,28.0796,67400.0
2010-02-16 11:50:00,40.19,40.19,40.1,40.1,38000.0,28.0796,28.0796,28.0167,28.0167,38000.0
2010-02-16 12:00:00,40.1,40.16,40.1,40.15,36200.0,28.0167,28.0587,28.0167,28.0517,36200.0
2010-02-16 12:10:00,40.16,40.16,40.13,40.14,49000.0,28.0587,28.0587,28.0377,28.0447,49000.0
2010-02-16 12:20:00,40.14,40.19,40.13,40.19,54400.0,28.0447,28.0796,28.0377,28.0796,54400.0
2010-02-16 12:30:00,40.2,40.2,40.12,40.13,42800.0,28.0866,28.0866,28.0307,28.0377,42800.0
2010-02-16 12:40:00,40.13,40.21,40.12,40.2,74400.0,28.0377,28.0936,28.0307,28.0866,74400.0
2010-02-16 12:50:00,40.2,40.22,40.18,40.21,56400.0,28.0866,28.1006,28.0726,28.0936,56400.0
2010-02-16 13:00:00,40.22,40.24,40.09,40.09,57000.0,28.1006,28.1146,28.0098,28.0098,57000.0
2010-02-16 13:10:00,40.09,40.11,40.07,40.09,54800.0,28.0098,28.0237,27.9958,28.0098,54800.0
2010-02-16 13:20:00,40.09,40.13,40.09,40.13,54800.0,28.0098,28.0377,28.0098,28.0377,54800.0
2010-02-16 13:30:00,40.13,40.15,40.09,40.12,65600.0,28.0377,28.0517,28.0098,28.0307,65600.0
2010-02-16 13:40:00,40.12,40.18,40.12,40.18,50000.0,28.0307,28.0726,28.0307,28.0726,50000.0
2010-02-16 13:50:00,40.17,40.2,40.17,40.2,62000.0,28.0656,28.0866,28.0656,28.0866,62000.0
2010-02-16 14:00:00,40.2,40.21,40.14,40.16,32800.0,28.0866,28.0936,28.0447,28.0587,32800.0
2010-02-16 14:10:00,40.17,40.19,40.16,40.19,22800.0,28.0656,28.0796,28.0587,28.0796,22800.0
2010-02-16 14:20:00,40.18,40.3,40.18,40.27,94000.0,28.0726,28.1565,28.0726,28.1355,94000.0
2010-02-16 14:30:00,40.26,40.27,40.17,40.17,64400.0,28.1285,28.1355,28.0656,28.0656,64400.0
2010-02-16 14:40:00,40.17,40.18,40.12,40.13,56600.0,28.0656,28.0726,28.0307,28.0377,56600.0
2010-02-16 14:50:00,40.13,40.2,40.13,40.18,71000.0,28.0377,28.0866,28.0377,28.0726,71000.0
2010-02-16 15:00:00,40.18,40.2,40.16,40.2,34800.0,28.0726,28.0866,28.0587,28.0866,34800.0
2010-02-16 15:10:00,40.2,40.21,40.17,40.18,37000.0,28.0866,28.0936,28.0656,28.0726,37000.0
2010-02-16 15:20:00,40.19,40.24,40.18,40.23,96200.0,28.0796,28.1146,28.0726,28.1076,96200.0
2010-02-16 15:30:00,40.23,40.35,40.23,40.34,176000.0,28.1076,28.1914,28.1076,28.1844,176000.0
2010-02-16 15:40:00,40.33,40.4,40.3,40.38,193200.0,28.1774,28.2263,28.1565,28.2124,193200.0
2010-02-16 15:50:00,40.37,40.38,40.3,40.34,394200.0,28.2054,28.2124,28.1565,28.1844,394200.0
2010-02-17 09:30:00,40.41,40.5,40.27,40.33,189600.0,28.2333,28.2962,28.1355,28.1774,189600.0
2010-02-17 09:40:00,40.35,40.48,40.35,40.4,79000.0,28.1914,28.2822,28.1914,28.2263,79000.0
2010-02-17 09:50:00,40.39,40.47,40.29,40.38,98200.0,28.2194,28.2753,28.1495,28.2124,98200.0
2010-02-17 10:00:00,40.37,40.52,40.29,40.52,110000.0,28.2054,28.3102,28.1495,28.3102,110000.0
2010-02-17 10:10:00,40.5,40.51,40.35,40.35,107000.0,28.2962,28.3032,28.1914,28.1914,107000.0
2010-02-17 10:20:00,40.35,40.43,40.33,40.41,99000.0,28.1914,28.2473,28.1774,28.2333,99000.0
2010-02-17 10:30:00,40.41,40.44,40.33,40.36,72000.0,28.2333,28.2543,28.1774,28.1984,72000.0
2010-02-17 10:40:00,40.37,40.4,40.31,40.32,93400.0,28.2054,28.2263,28.1635,28.1704,93400.0
2010-02-17 10:50:00,40.32,40.39,40.31,40.38,81200.0,28.1704,28.2194,28.1635,28.2124,81200.0
2010-02-17 11:00:00,40.38,40.38,40.35,40.38,46600.0,28.2124,28.2124,28.1914,28.2124,46600.0
2010-02-17 11:10:00,40.38,40.39,40.35,40.36,78400.0,28.2124,28.2194,28.1914,28.1984,78400.0
2010-02-17 11:20:00,40.35,40.35,40.29,40.33,38600.0,28.1914,28.1914,28.1495,28.1774,38600.0
2010-02-17 11:30:00,40.33,40.38,40.33,40.36,74400.0,28.1774,28.2124,28.1774,28.1984,74400.0
2010-02-17 11:40:00,40.36,40.39,40.33,40.37,45600.0,28.1984,28.2194,28.1774,28.2054,45600.0
2010-02-17 11:50:00,40.38,40.38,40.32,40.32,55600.0,28.2124,28.2124,28.1704,28.1704,55600.0
2010-02-17 12:00:00,40.32,40.39,40.32,40.38,49800.0,28.1704,28.2194,28.1704,28.2124,49800.0
2010-02-17 12:10:00,40.38,40.44,40.35,40.42,79000.0,28.2124,28.2543,28.1914,28.2403,79000.0
2010-02-17 12:20:00,40.41,40.42,40.35,40.37,45400.0,28.2333,28.2403,28.1914,28.2054,45400.0
2010-02-17 12:30:00,40.37,40.38,40.32,40.32,26200.0,28.2054,28.2124,28.1704,28.1704,26200.0
2010-02-17 12:40:00,40.32,40.36,40.32,40.35,42200.0,28.1704,28.1984,28.1704,28.1914,42200.0
2010-02-17 12:50:00,40.35,40.37,40.31,40.37,35800.0,28.1914,28.2054,28.1635,28.2054,35800.0
2010-02-17 13:00:00,40.38,40.42,40.36,40.42,30400.0,28.2124,28.2403,28.1984,28.2403,30400.0
2010-02-17 13:10:00,40.42,40.49,40.42,40.49,22800.0,28.2403,28.2892,28.2403,28.2892,22800.0
2010-02-17 13:20:00,40.49,40.5,40.44,40.46,51000.0,28.2892,28.2962,28.2543,28.2683,51000.0
2010-02-17 13:30:00,40.46,40.47,40.41,40.41,46400.0,28.2683,28.2753,28.2333,28.2333,46400.0
2010-02-17 13:40:00,40.43,40.43,40.35,40.38,27400.0,28.2473,28.2473,28.1914,28.2124,27400.0
2010-02-17 13:50:00,40.38,40.44,40.38,40.42,17800.0,28.2124,28.2543,28.2124,28.2403,17800.0
2010-02-17 14:00:00,40.43,40.49,40.35,40.49,66400.0,28.2473,28.2892,28.1914,28.2892,66400.0
2010-02-17 14:10:00,40.49,40.5,40.41,40.43,39600.0,28.2892,28.2962,28.2333,28.2473,39600.0
2010-02-17 14:20:00,40.43,40.45,40.35,40.44,33400.0,28.2473,28.2613,28.1914,28.2543,33400.0
2010-02-17 14:30:00,40.45,40.48,40.43,40.43,42800.0,28.2613,28.2822,28.2473,28.2473,42800.0
2010-02-17 14:40:00,40.43,40.45,40.38,40.39,36800.0,28.2473,28.2613,28.2124,28.2194,36800.0
2010-02-17 14:50:00,40.38,40.5,40.38,40.5,71400.0,28.2124,28.2962,28.2124,28.2962,71400.0
2010-02-17 15:00:00,40.49,40.54,40.49,40.5,163800.0,28.2892,28.3242,28.2892,28.2962,163800.0
2010-02-17 15:10:00,40.5,40.56,40.49,40.55,91400.0,28.2962,28.3381,28.2892,28.3311,91400.0
2010-02-17 15:20:00,40.55,40.69,40.49,40.51,116200.0,28.3311,28.429,28.2892,28.3032,116200.0
2010-02-17 15:30:00,40.51,40.59,40.51,40.55,120200.0,28.3032,28.3591,28.3032,28.3311,120200.0
2010-02-17 15:40:00,40.56,40.59,40.53,40.58,290400.0,28.3381,28.3591,28.3172,28.3521,290400.0
2010-02-17 15:50:00,40.58,40.62,40.55,40.59,387800.0,28.3521,28.3801,28.3311,28.3591,387800.0
2010-02-18 09:30:00,40.52,40.79,40.52,40.79,153000.0,28.3102,28.4988,28.3102,28.4988,153000.0
2010-02-18 09:40:00,40.8,40.94,40.79,40.92,85200.0,28.5058,28.6036,28.4988,28.5897,85200.0
2010-02-18 09:50:00,40.92,40.92,40.77,40.9,131400.0,28.5897,28.5897,28.4849,28.5757,131400.0
2010-02-18 10:00:00,40.9,40.93,40.83,40.92,130600.0,28.5757,28.5966,28.5268,28.5897,130600.0
2010-02-18 10:10:00,40.93,41.0,40.86,40.96,117400.0,28.5966,28.6455,28.5477,28.6176,117400.0
2010-02-18 10:20:00,40.95,41.0,40.87,40.96,114600.0,28.6106,28.6455,28.5547,28.6176,114600.0
2010-02-18 10:30:00,40.97,40.97,40.82,40.86,93000.0,28.6246,28.6246,28.5198,28.5477,93000.0
2010-02-18 10:40:00,40.85,40.97,40.85,40.96,52400.0,28.5407,28.6246,28.5407,28.6176,52400.0
2010-02-18 10:50:00,40.96,40.97,40.91,40.95,78400.0,28.6176,28.6246,28.5827,28.6106,78400.0
2010-02-18 11:00:00,40.94,40.96,40.87,40.87,94200.0,28.6036,28.6176,28.5547,28.5547,94200.0
2010-02-18 11:10:00,40.87,40.91,40.85,40.85,64200.0,28.5547,28.5827,28.5407,28.5407,64200.0
2010-02-18 11:20:00,40.86,40.96,40.85,40.94,66800.0,28.5477,28.6176,28.5407,28.6036,66800.0
2010-02-18 11:30:00,40.94,40.96,40.85,40.96,83600.0,28.6036,28.6176,28.5407,28.6176,83600.0
2010-02-18 11:40:00,40.95,41.09,40.94,41.09,168400.0,28.6106,28.7084,28.6036,28.7084,168400.0
2010-02-18 11:50:00,41.08,41.11,40.97,41.01,172600.0,28.7014,28.7224,28.6246,28.6525,172600.0
2010-02-18 12:00:00,41.01,41.02,40.98,40.98,99000.0,28.6525,28.6595,28.6316,28.6316,99000.0
2010-02-18 12:10:00,40.99,41.02,40.99,41.02,44800.0,28.6386,28.6595,28.6386,28.6595,44800.0
2010-02-18 12:20:00,41.02,41.1,41.0,41.1,62800.0,28.6595,28.7154,28.6455,28.7154,62800.0
2010-02-18 12:30:00,41.1,41.1,41.02,41.05,114000.0,28.7154,28.7154,28.6595,28.6805,114000.0
2010-02-18 12:40:00,41.04,41.1,41.04,41.07,65400.0,28.6735,28.7154,28.6735,28.6945,65400.0
2010-02-18 12:50:00,41.07,41.1,41.03,41.04,61000.0,28.6945,28.7154,28.6665,28.6735,61000.0
2010-02-18 13:00:00,41.04,41.1,41.02,41.09,78800.0,28.6735,28.7154,28.6595,28.7084,78800.0
2010-02-18 13:10:00,41.09,41.1,40.99,41.04,92000.0,28.7084,28.7154,28.6386,28.6735,92000.0
2010-02-18 13:20:00,41.04,41.09,41.03,41.09,26400.0,28.6735,28.7084,28.6665,28.7084,26400.0
2010-02-18 13:30:00,41.08,41.13,41.07,41.07,54600.0,28.7014,28.7364,28.6945,28.6945,54600.0
2010-02-18 13:40:00,41.07,41.16,41.05,41.13,64600.0,28.6945,28.7573,28.6805,28.7364,64600.0
2010-02-18 13:50:00,41.13,41.13,41.04,41.04,153200.0,28.7364,28.7364,28.6735,28.6735,153200.0
2010-02-18 14:00:00,41.04,41.06,41.02,41.04,115400.0,28.6735,28.6875,28.6595,28.6735,115400.0
2010-02-18 14:10:00,41.04,41.17,41.04,41.17,105000.0,28.6735,28.7643,28.6735,28.7643,105000.0
2010-02-18 14:20:00,41.17,41.17,41.12,41.14,167600.0,28.7643,28.7643,28.7294,28.7434,167600.0
2010-02-18 14:30:00,41.13,41.19,41.11,41.14,166600.0,28.7364,28.7783,28.7224,28.7434,166600.0
2010-02-18 14:40:00,41.15,41.22,40.95,41.1,293000.0,28.7503,28.7993,28.6106,28.7154,293000.0
2010-02-18 14:50:00,41.1,41.16,41.08,41.12,125600.0,28.7154,28.7573,28.7014,28.7294,125600.0
2010-02-18 15:00:00,41.12,41.15,41.09,41.1,97400.0,28.7294,28.7503,28.7084,28.7154,97400.0
2010-02-18 15:10:00,41.1,41.23,41.1,41.23,84000.0,28.7154,28.8062,28.7154,28.8062,84000.0
2010-02-18 15:20:00,41.23,41.25,41.19,41.21,110800.0,28.8062,28.8202,28.7783,28.7923,110800.0
2010-02-18 15:30:00,41.21,41.34,41.2,41.27,277600.0,28.7923,28.8831,28.7853,28.8342,277600.0
2010-02-18 15:40:00,41.27,41.37,41.27,41.35,216400.0,28.8342,28.9041,28.8342,28.8901,216400.0
2010-02-18 15:50:00,41.35,41.35,41.22,41.22,314400.0,28.8901,28.8901,28.7993,28.7993,314400.0
2010-02-19 09:30:00,41.21,41.21,40.78,40.97,927600.0,28.7923,28.7923,28.4918,28.6246,927600.0
2010-02-19 09:40:00,40.98,41.0,40.85,40.85,141600.0,28.6316,28.6455,28.5407,28.5407,141600.0
2010-02-19 09:50:00,40.85,40.87,40.66,40.66,110200.0,28.5407,28.5547,28.408,28.408,110200.0
2010-02-19 10:00:00,40.66,40.73,40.62,40.69,113600.0,28.408,28.4569,28.3801,28.429,113600.0
2010-02-19 10:10:00,40.69,40.87,40.68,40.83,135600.0,28.429,28.5547,28.422,28.5268,135600.0
2010-02-19 10:20:00,40.83,40.93,40.79,40.79,69600.0,28.5268,28.5966,28.4988,28.4988,69600.0
2010-02-19 10:30:00,40.79,40.82,40.75,40.8,67200.0,28.4988,28.5198,28.4709,28.5058,67200.0
2010-02-19 10:40:00,40.81,40.85,40.79,40.81,53000.0,28.5128,28.5407,28.4988,28.5128,53000.0
2010-02-19 10:50:00,40.8,40.8,40.72,40.72,79200.0,28.5058,28.5058,28.4499,28.4499,79200.0
2010-02-19 11:00:00,40.73,40.83,40.7,40.83,68800.0,28.4569,28.5268,28.4359,28.5268,68800.0
2010-02-19 11:10:00,40.84,40.98,40.81,40.94,126000.0,28.5338,28.6316,28.5128,28.6036,126000.0
2010-02-19 11:20:00,40.94,41.02,40.92,40.95,106000.0,28.6036,28.6595,28.5897,28.6106,106000.0
2010-02-19 11:30:00,40.96,40.98,40.88,40.88,65800.0,28.6176,28.6316,28.5617,28.5617,65800.0
2010-02-19 11:40:00,40.88,40.92,40.88,40.88,72400.0,28.5617,28.5897,28.5617,28.5617,72400.0
2010-02-19 11:50:00,40.89,40.92,40.88,40.9,76800.0,28.5687,28.5897,28.5617,28.5757,76800.0
2010-02-19 12:00:00,40.9,40.9,40.85,40.85,78200.0,28.5757,28.5757,28.5407,28.5407,78200.0
2010-02-19 12:10:00,40.85,40.85,40.77,40.81,86400.0,28.5407,28.5407,28.4849,28.5128,86400.0
2010-02-19 12:20:00,40.81,40.85,40.8,40.85,118000.0,28.5128,28.5407,28.5058,28.5407,118000.0
2010-02-19 12:30:00,40.85,40.87,40.84,40.87,82200.0,28.5407,28.5547,28.5338,28.5547,82200.0
2010-02-19 12:40:00,40.87,40.87,40.78,40.79,46000.0,28.5547,28.5547,28.4918,28.4988,46000.0
2010-02-19 12:50:00,40.79,40.84,40.79,40.81,43200.0,28.4988,28.5338,28.4988,28.5128,43200.0
2010-02-19 13:00:00,40.81,40.81,40.72,40.74,51200.0,28.5128,28.5128,28.4499,28.4639,51200.0
2010-02-19 13:10:00,40.74,40.77,40.73,40.75,38800.0,28.4639,28.4849,28.4569,28.4709,38800.0
2010-02-19 13:20:00,40.76,40.79,40.74,40.79,47600.0,28.4779,28.4988,28.4639,28.4988,47600.0
2010-02-19 13:30:00,40.78,40.85,40.77,40.85,27200.0,28.4918,28.5407,28.4849,28.5407,27200.0
2010-02-19 13:40:00,40.85,40.86,40.81,40.81,67000.0,28.5407,28.5477,28.5128,28.5128,67000.0
2010-02-19 13:50:00,40.81,40.81,40.72,40.79,77600.0,28.5128,28.5128,28.4499,28.4988,77600.0
2010-02-19 14:00:00,40.79,40.8,40.73,40.74,66800.0,28.4988,28.5058,28.4569,28.4639,66800.0
2010-02-19 14:10:00,40.74,40.8,40.74,40.77,61000.0,28.4639,28.5058,28.4639,28.4849,61000.0
2010-02-19 14:20:00,40.77,40.8,40.74,40.76,45800.0,28.4849,28.5058,28.4639,28.4779,45800.0
2010-02-19 14:30:00,40.76,40.83,40.76,40.83,73400.0,28.4779,28.5268,28.4779,28.5268,73400.0
2010-02-19 14:40:00,40.82,40.82,40.74,40.77,57600.0,28.5198,28.5198,28.4639,28.4849,57600.0
2010-02-19 14:50:00,40.77,40.85,40.75,40.75,94600.0,28.4849,28.5407,28.4709,28.4709,94600.0
2010-02-19 15:00:00,40.75,40.81,40.74,40.81,131000.0,28.4709,28.5128,28.4639,28.5128,131000.0
2010-02-19 15:10:00,40.8,40.8,40.72,40.77,139200.0,28.5058,28.5058,28.4499,28.4849,139200.0
2010-02-19 15:20:00,40.77,40.8,40.73,40.74,71800.0,28.4849,28.5058,28.4569,28.4639,71800.0
2010-02-19 15:30:00,40.74,40.85,40.74,40.82,159800.0,28.4639,28.5407,28.4639,28.5198,159800.0
2010-02-19 15:40:00,40.83,40.93,40.83,40.9,273600.0,28.5268,28.5966,28.5268,28.5757,273600.0
2010-02-19 15:50:00,40.9,40.91,40.83,40.85,373600.0,28.5757,28.5827,28.5268,28.5407,373600.0
2010-02-22 09:30:00,40.93,41.08,40.87,40.99,128200.0,28.5966,28.7014,28.5547,28.6386,128200.0
2010-02-22 09:40:00,40.97,40.99,40.92,40.94,107600.0,28.6246,28.6386,28.5897,28.6036,107600.0
2010-02-22 09:50:00,40.93,40.93,40.83,40.87,87800.0,28.5966,28.5966,28.5268,28.5547,87800.0
2010-02-22 10:00:00,40.86,40.87,40.75,40.82,62000.0,28.5477,28.5547,28.4709,28.5198,62000.0
2010-02-22 10:10:00,40.81,40.98,40.81,40.97,41600.0,28.5128,28.6316,28.5128,28.6246,41600.0
2010-02-22 10:20:00,40.97,41.03,40.96,40.97,67800.0,28.6246,28.6665,28.6176,28.6246,67800.0
2010-02-22 10:30:00,40.95,41.03,40.95,41.0,83800.0,28.6106,28.6665,28.6106,28.6455,83800.0
2010-02-22 10:40:00,41.0,41.05,40.96,41.04,97000.0,28.6455,28.6805,28.6176,28.6735,97000.0
2010-02-22 10:50:00,41.04,41.04,40.93,40.94,28000.0,28.6735,28.6735,28.5966,28.6036,28000.0
2010-02-22 11:00:00,40.94,40.97,40.93,40.95,28600.0,28.6036,28.6246,28.5966,28.6106,28600.0
2010-02-22 11:10:00,40.95,40.99,40.91,40.99,52400.0,28.6106,28.6386,28.5827,28.6386,52400.0
2010-02-22 11:20:00,41.01,41.04,40.94,40.96,59000.0,28.6525,28.6735,28.6036,28.6176,59000.0
2010-02-22 11:30:00,40.96,41.01,40.86,40.87,125400.0,28.6176,28.6525,28.5477,28.5547,125400.0
2010-02-22 11:40:00,40.87,40.92,40.81,40.89,162800.0,28.5547,28.5897,28.5128,28.5687,162800.0
2010-02-22 11:50:00,40.9,40.97,40.88,40.97,64400.0,28.5757,28.6246,28.5617,28.6246,64400.0
2010-02-22 12:00:00,40.97,41.0,40.96,40.99,64600.0,28.6246,28.6455,28.6176,28.6386,64600.0
2010-02-22 12:10:00,40.99,41.03,40.99,41.01,76200.0,28.6386,28.6665,28.6386,28.6525,76200.0
2010-02-22 12:20:00,41.01,41.02,40.98,40.99,69800.0,28.6525,28.6595,28.6316,28.6386,69800.0
2010-02-22 12:30:00,40.99,41.1,40.99,41.09,90600.0,28.6386,28.7154,28.6386,28.7084,90600.0
2010-02-22 12:40:00,41.09,41.1,41.07,41.1,64000.0,28.7084,28.7154,28.6945,28.7154,64000.0
2010-02-22 12:50:00,41.1,41.12,41.08,41.12,81000.0,28.7154,28.7294,28.7014,28.7294,81000.0
2010-02-22 13:00:00,41.11,41.13,41.03,41.04,43200.0,28.7224,28.7364,28.6665,28.6735,43200.0
2010-02-22 13:10:00,41.05,41.06,41.02,41.02,39400.0,28.6805,28.6875,28.6595,28.6595,39400.0
2010-02-22 13:20:00,41.02,41.09,41.02,41.06,55400.0,28.6595,28.7084,28.6595,28.6875,55400.0
2010-02-22 13:30:00,41.05,41.07,41.05,41.06,93200.0,28.6805,28.6945,28.6805,28.6875,93200.0
2010-02-22 13:40:00,41.06,41.15,41.06,41.12,135800.0,28.6875,28.7503,28.6875,28.7294,135800.0
2010-02-22 13:50:00,41.13,41.13,41.08,41.13,56000.0,28.7364,28.7364,28.7014,28.7364,56000.0
2010-02-22 14:00:00,41.13,41.18,41.13,41.15,86400.0,28.7364,28.7713,28.7364,28.7503,86400.0
2010-02-22 14:10:00,41.14,41.16,41.13,41.14,61400.0,28.7434,28.7573,28.7364,28.7434,61400.0
2010-02-22 14:20:00,41.13,41.14,41.05,41.06,195200.0,28.7364,28.7434,28.6805,28.6875,195200.0
2010-02-22 14:30:00,41.06,41.1,41.05,41.09,61800.0,28.6875,28.7154,28.6805,28.7084,61800.0
2010-02-22 14:40:00,41.1,41.16,41.07,41.12,52400.0,28.7154,28.7573,28.6945,28.7294,52400.0
2010-02-22 14:50:00,41.12,41.14,41.1,41.13,71000.0,28.7294,28.7434,28.7154,28.7364,71000.0
2010-02-22 15:00:00,41.13,41.13,41.06,41.09,89800.0,28.7364,28.7364,28.6875,28.7084,89800.0
2010-02-22 15:10:00,41.09,41.12,41.08,41.1,93200.0,28.7084,28.7294,28.7014,28.7154,93200.0
2010-02-22 15:20:00,41.1,41.12,41.05,41.11,121600.0,28.7154,28.7294,28.6805,28.7224,121600.0
2010-02-22 15:30:00,41.11,41.13,41.07,41.12,158400.0,28.7224,28.7364,28.6945,28.7294,158400.0
2010-02-22 15:40:00,41.12,41.13,40.99,41.04,321600.0,28.7294,28.7364,28.6386,28.6735,321600.0
2010-02-22 15:50:00,41.04,41.06,41.0,41.06,420200.0,28.6735,28.6875,28.6455,28.6875,420200.0
2010-02-23 09:30:00,41.07,41.16,41.04,41.08,140800.0,28.6945,28.7573,28.6735,28.7014,140800.0
2010-02-23 09:40:00,41.1,41.24,41.1,41.21,72000.0,28.7154,28.8132,28.7154,28.7923,72000.0
2010-02-23 09:50:00,41.21,41.24,41.09,41.1,117200.0,28.7923,28.8132,28.7084,28.7154,117200.0
2010-02-23 10:00:00,41.08,41.14,40.8,40.86,185400.0,28.7014,28.7434,28.5058,28.5477,185400.0
2010-02-23 10:10:00,40.85,40.85,40.64,40.68,130000.0,28.5407,28.5407,28.394,28.422,130000.0
2010-02-23 10:20:00,40.69,40.75,40.68,40.74,62600.0,28.429,28.4709,28.422,28.4639,62600.0
2010-02-23 10:30:00,40.73,40.73,40.62,40.66,118000.0,28.4569,28.4569,28.3801,28.408,118000.0
2010-02-23 10:40:00,40.66,40.78,40.66,40.77,155800.0,28.408,28.4918,28.408,28.4849,155800.0
2010-02-23 10:50:00,40.77,40.84,40.74,40.83,68200.0,28.4849,28.5338,28.4639,28.5268,68200.0
2010-02-23 11:00:00,40.83,40.88,40.82,40.85,111600.0,28.5268,28.5617,28.5198,28.5407,111600.0
2010-02-23 11:10:00,40.85,40.91,40.84,40.91,42400.0,28.5407,28.5827,28.5338,28.5827,42400.0
2010-02-23 11:20:00,40.94,41.02,40.92,41.0,102000.0,28.6036,28.6595,28.5897,28.6455,102000.0
2010-02-23 11:30:00,40.99,41.08,40.98,41.01,88200.0,28.6386,28.7014,28.6316,28.6525,88200.0
2010-02-23 11:40:00,41.0,41.02,40.93,41.02,187400.0,28.6455,28.6595,28.5966,28.6595,187400.0
2010-02-23 11:50:00,41.02,41.06,40.96,40.98,142400.0,28.6595,28.6875,28.6176,28.6316,142400.0
2010-02-23 12:00:00,40.97,41.02,40.96,41.01,148200.0,28.6246,28.6595,28.6176,28.6525,148200.0
2010-02-23 12:10:00,41.0,41.0,40.95,40.99,97600.0,28.6455,28.6455,28.6106,28.6386,97600.0
2010-02-23 12:20:00,40.99,41.02,40.96,40.99,72200.0,28.6386,28.6595,28.6176,28.6386,72200.0
2010-02-23 12:30:00,40.99,41.02,40.95,40.96,86000.0,28.6386,28.6595,28.6106,28.6176,86000.0
2010-02-23 12:40:00,40.96,40.96,40.9,40.95,47400.0,28.6176,28.6176,28.5757,28.6106,47400.0
2010-02-23 12:50:00,40.95,41.0,40.94,40.99,104000.0,28.6106,28.6455,28.6036,28.6386,104000.0
2010-02-23 13:00:00,40.99,41.01,40.96,40.99,104600.0,28.6386,28.6525,28.6176,28.6386,104600.0
2010-02-23 13:10:00,40.99,40.99,40.97,40.97,23200.0,28.6386,28.6386,28.6246,28.6246,23200.0
2010-02-23 13:20:00,40.97,41.02,40.97,41.01,52200.0,28.6246,28.6595,28.6246,28.6525,52200.0
2010-02-23 13:30:00,41.01,41.01,40.99,40.99,44600.0,28.6525,28.6525,28.6386,28.6386,44600.0
2010-02-23 13:40:00,40.99,40.99,40.9,40.94,43600.0,28.6386,28.6386,28.5757,28.6036,43600.0
2010-02-23 13:50:00,40.94,40.96,40.93,40.94,38400.0,28.6036,28.6176,28.5966,28.6036,38400.0
2010-02-23 14:00:00,40.94,40.97,40.9,40.94,45400.0,28.6036,28.6246,28.5757,28.6036,45400.0
2010-02-23 14:10:00,40.95,40.99,40.94,40.95,87800.0,28.6106,28.6386,28.6036,28.6106,87800.0
2010-02-23 14:20:00,40.95,40.97,40.93,40.97,58400.0,28.6106,28.6246,28.5966,28.6246,58400.0
2010-02-23 14:30:00,40.97,41.02,40.93,41.01,63200.0,28.6246,28.6595,28.5966,28.6525,63200.0
2010-02-23 14:40:00,41.02,41.06,40.99,41.05,56400.0,28.6595,28.6875,28.6386,28.6805,56400.0
2010-02-23 14:50:00,41.05,41.12,41.05,41.11,67800.0,28.6805,28.7294,28.6805,28.7224,67800.0
2010-02-23 15:00:00,41.1,41.1,41.02,41.02,88000.0,28.7154,28.7154,28.6595,28.6595,88000.0
2010-02-23 15:10:00,41.02,41.06,41.01,41.05,148200.0,28.6595,28.6875,28.6525,28.6805,148200.0
2010-02-23 15:20:00,41.05,41.05,41.02,41.03,90200.0,28.6805,28.6805,28.6595,28.6665,90200.0
2010-02-23 15:30:00,41.03,41.04,40.98,41.03,147600.0,28.6665,28.6735,28.6316,28.6665,147600.0
2010-02-23 15:40:00,41.02,41.03,40.97,40.99,210200.0,28.6595,28.6665,28.6246,28.6386,210200.0
2010-02-23 15:50:00,40.99,40.99,40.91,40.97,242000.0,28.6386,28.6386,28.5827,28.6246,242000.0
2010-02-24 09:30:00,41.04,41.19,40.93,41.0,132000.0,28.6735,28.7783,28.5966,28.6455,132000.0
2010-02-24 09:40:00,41.0,41.27,41.0,41.27,96400.0,28.6455,28.8342,28.6455,28.8342,96400.0
2010-02-24 09:50:00,41.27,41.3,41.15,41.18,78600.0,28.8342,28.8551,28.7503,28.7713,78600.0
2010-02-24 10:00:00,41.17,41.24,41.06,41.18,152800.0,28.7643,28.8132,28.6875,28.7713,152800.0
2010-02-24 10:10:00,41.19,41.19,41.05,41.13,121000.0,28.7783,28.7783,28.6805,28.7364,121000.0
2010-02-24 10:20:00,41.13,41.16,41.03,41.15,144200.0,28.7364,28.7573,28.6665,28.7503,144200.0
2010-02-24 10:30:00,41.16,41.27,41.09,41.27,138800.0,28.7573,28.8342,28.7084,28.8342,138800.0
2010-02-24 10:40:00,41.27,41.41,41.27,41.32,151800.0,28.8342,28.932,28.8342,28.8691,151800.0
2010-02-24 10:50:00,41.32,41.38,41.27,41.28,79600.0,28.8691,28.911,28.8342,28.8412,79600.0
2010-02-24 11:00:00,41.29,41.45,41.29,41.41,72600.0,28.8482,28.9599,28.8482,28.932,72600.0
2010-02-24 11:10:00,41.41,41.41,41.34,41.38,63400.0,28.932,28.932,28.8831,28.911,63400.0
2010-02-24 11:20:00,41.37,41.4,41.34,41.36,75600.0,28.9041,28.925,28.8831,28.8971,75600.0
2010-02-24 11:30:00,41.36,41.38,41.34,41.38,68400.0,28.8971,28.911,28.8831,28.911,68400.0
2010-02-24 11:40:00,41.37,41.42,41.37,41.41,44200.0,28.9041,28.939,28.9041,28.932,44200.0
2010-02-24 11:50:00,41.4,41.42,41.38,41.38,59400.0,28.925,28.939,28.911,28.911,59400.0
2010-02-24 12:00:00,41.38,41.39,41.34,41.35,43000.0,28.911,28.918,28.8831,28.8901,43000.0
2010-02-24 12:10:00,41.35,41.41,41.35,41.41,39200.0,28.8901,28.932,28.8901,28.932,39200.0
2010-02-24 12:20:00,41.4,41.44,41.34,41.35,81600.0,28.925,28.953,28.8831,28.8901,81600.0
2010-02-24 12:30:00,41.35,41.38,41.33,41.36,60800.0,28.8901,28.911,28.8761,28.8971,60800.0
2010-02-24 12:40:00,41.36,41.39,41.35,41.36,43600.0,28.8971,28.918,28.8901,28.8971,43600.0
2010-02-24 12:50:00,41.36,41.38,41.35,41.38,51000.0,28.8971,28.911,28.8901,28.911,51000.0
2010-02-24 13:00:00,41.37,41.38,41.35,41.37,80600.0,28.9041,28.911,28.8901,28.9041,80600.0
2010-02-24 13:10:00,41.37,41.46,41.36,41.45,73600.0,28.9041,28.9669,28.8971,28.9599,73600.0
2010-02-24 13:20:00,41.44,41.45,41.42,41.43,22400.0,28.953,28.9599,28.939,28.946,22400.0
2010-02-24 13:30:00,41.43,41.45,41.41,41.43,46000.0,28.946,28.9599,28.932,28.946,46000.0
2010-02-24 13:40:00,41.43,41.45,41.42,41.45,53800.0,28.946,28.9599,28.939,28.9599,53800.0
2010-02-24 13:50:00,41.46,41.48,41.4,41.43,83200.0,28.9669,28.9809,28.925,28.946,83200.0
2010-02-24 14:00:00,41.43,41.47,41.4,41.41,97400.0,28.946,28.9739,28.925,28.932,97400.0
2010-02-24 14:10:00,41.42,41.42,41.37,41.41,92800.0,28.939,28.939,28.9041,28.932,92800.0
2010-02-24 14:20:00,41.41,41.48,41.4,41.45,110600.0,28.932,28.9809,28.925,28.9599,110600.0
2010-02-24 14:30:00,41.45,41.45,41.35,41.41,128400.0,28.9599,28.9599,28.8901,28.932,128400.0
2010-02-24 14:40:00,41.39,41.46,41.38,41.46,59600.0,28.918,28.9669,28.911,28.9669,59600.0
2010-02-24 14:50:00,41.45,41.46,41.41,41.44,83800.0,28.9599,28.9669,28.932,28.953,83800.0
2010-02-24 15:00:00,41.43,41.46,41.42,41.44,52400.0,28.946,28.9669,28.939,28.953,52400.0
2010-02-24 15:10:00,41.43,41.49,41.42,41.46,73200.0,28.946,28.9879,28.939,28.9669,73200.0
2010-02-24 15:20:00,41.46,41.52,41.45,41.51,131000.0,28.9669,29.0089,28.9599,29.0019,131000.0
2010-02-24 15:30:00,41.52,41.52,41.46,41.49,241000.0,29.0089,29.0089,28.9669,28.9879,241000.0
2010-02-24 15:40:00,41.49,41.51,41.45,41.48,149000.0,28.9879,29.0019,28.9599,28.9809,149000.0
2010-02-24 15:50:00,41.48,41.52,41.46,41.49,326800.0,28.9809,29.0089,28.9669,28.9879,326800.0
2010-02-25 09:30:00,40.87,41.21,40.44,41.14,203400.0,28.5547,28.7923,28.2543,28.7434,203400.0
2010-02-25 09:40:00,41.17,41.18,40.96,41.07,104800.0,28.7643,28.7713,28.6176,28.6945,104800.0
2010-02-25 09:50:00,41.07,41.19,41.03,41.19,73200.0,28.6945,28.7783,28.6665,28.7783,73200.0
2010-02-25 10:00:00,41.18,41.22,41.11,41.15,179600.0,28.7713,28.7993,28.7224,28.7503,179600.0
2010-02-25 10:10:00,41.15,41.16,41.0,41.06,113800.0,28.7503,28.7573,28.6455,28.6875,113800.0
2010-02-25 10:20:00,41.06,41.07,40.99,41.06,83600.0,28.6875,28.6945,28.6386,28.6875,83600.0
2010-02-25 10:30:00,41.05,41.14,41.02,41.11,127000.0,28.6805,28.7434,28.6595,28.7224,127000.0
2010-02-25 10:40:00,41.09,41.18,41.04,41.1,183200.0,28.7084,28.7713,28.6735,28.7154,183200.0
2010-02-25 10:50:00,41.1,41.11,41.04,41.08,84200.0,28.7154,28.7224,28.6735,28.7014,84200.0
2010-02-25 11:00:00,41.07,41.09,41.04,41.08,69200.0,28.6945,28.7084,28.6735,28.7014,69200.0
2010-02-25 11:10:00,41.08,41.09,41.02,41.06,83200.0,28.7014,28.7084,28.6595,28.6875,83200.0
2010-02-25 11:20:00,41.05,41.1,41.02,41.07,92200.0,28.6805,28.7154,28.6595,28.6945,92200.0
2010-02-25 11:30:00,41.07,41.08,41.0,41.02,85600.0,28.6945,28.7014,28.6455,28.6595,85600.0
2010-02-25 11:40:00,41.04,41.07,40.99,41.01,99800.0,28.6735,28.6945,28.6386,28.6525,99800.0
2010-02-25 11:50:00,41.01,41.05,40.99,41.0,59200.0,28.6525,28.6805,28.6386,28.6455,59200.0
2010-02-25 12:00:00,41.01,41.05,40.99,41.04,98000.0,28.6525,28.6805,28.6386,28.6735,98000.0
2010-02-25 12:10:00,41.05,41.11,41.04,41.09,173400.0,28.6805,28.7224,28.6735,28.7084,173400.0
2010-02-25 12:20:00,41.09,41.1,41.05,41.07,79000.0,28.7084,28.7154,28.6805,28.6945,79000.0
2010-02-25 12:30:00,41.08,41.11,41.06,41.08,68400.0,28.7014,28.7224,28.6875,28.7014,68400.0
2010-02-25 12:40:00,41.07,41.1,41.05,41.09,54400.0,28.6945,28.7154,28.6805,28.7084,54400.0
2010-02-25 12:50:00,41.09,41.11,41.05,41.09,61200.0,28.7084,28.7224,28.6805,28.7084,61200.0
2010-02-25 13:00:00,41.08,41.1,41.05,41.07,54000.0,28.7014,28.7154,28.6805,28.6945,54000.0
2010-02-25 13:10:00,41.07,41.08,41.06,41.08,35000.0,28.6945,28.7014,28.6875,28.7014,35000.0
2010-02-25 13:20:00,41.07,41.11,41.07,41.1,58600.0,28.6945,28.7224,28.6945,28.7154,58600.0
2010-02-25 13:30:00,41.09,41.17,41.08,41.1,164800.0,28.7084,28.7643,28.7014,28.7154,164800.0
2010-02-25 13:40:00,41.11,41.15,41.08,41.13,115800.0,28.7224,28.7503,28.7014,28.7364,115800.0
2010-02-25 13:50:00,41.13,41.32,41.13,41.32,134600.0,28.7364,28.8691,28.7364,28.8691,134600.0
2010-02-25 14:00:00,41.33,41.45,41.32,41.4,156600.0,28.8761,28.9599,28.8691,28.925,156600.0
2010-02-25 14:10:00,41.39,41.4,41.32,41.34,97200.0,28.918,28.925,28.8691,28.8831,97200.0
2010-02-25 14:20:00,41.35,41.49,41.35,41.49,147600.0,28.8901,28.9879,28.8901,28.9879,147600.0
2010-02-25 14:30:00,41.49,41.52,41.46,41.48,201000.0,28.9879,29.0089,28.9669,28.9809,201000.0
2010-02-25 14:40:00,41.48,41.55,41.48,41.51,145000.0,28.9809,29.0298,28.9809,29.0019,145000.0
2010-02-25 14:50:00,41.51,41.52,41.48,41.51,138200.0,29.0019,29.0089,28.9809,29.0019,138200.0
2010-02-25 15:00:00,41.52,41.61,41.48,41.58,229800.0,29.0089,29.0717,28.9809,29.0508,229800.0
2010-02-25 15:10:00,41.59,41.59,41.48,41.52,123600.0,29.0578,29.0578,28.9809,29.0089,123600.0
2010-02-25 15:20:00,41.52,41.59,41.48,41.59,162200.0,29.0089,29.0578,28.9809,29.0578,162200.0
2010-02-25 15:30:00,41.59,41.65,41.52,41.54,289800.0,29.0578,29.0997,29.0089,29.0228,289800.0
2010-02-25 15:40:00,41.53,41.66,41.53,41.6,256400.0,29.0158,29.1067,29.0158,29.0647,256400.0
2010-02-25 15:50:00,41.6,41.6,41.46,41.57,365400.0,29.0647,29.0647,28.9669,29.0438,365400.0
2010-02-26 09:30:00,41.69,41.69,41.38,41.49,153800.0,29.1276,29.1276,28.911,28.9879,153800.0
2010-02-26 09:40:00,41.48,41.5,41.38,41.47,83800.0,28.9809,28.9949,28.911,28.9739,83800.0
2010-02-26 09:50:00,41.46,41.58,41.45,41.48,37600.0,28.9669,29.0508,28.9599,28.9809,37600.0
2010-02-26 10:00:00,41.46,41.49,41.26,41.29,69200.0,28.9669,28.9879,28.8272,28.8482,69200.0
2010-02-26 10:10:00,41.27,41.43,41.27,41.42,42600.0,28.8342,28.946,28.8342,28.939,42600.0
2010-02-26 10:20:00,41.42,41.46,41.41,41.44,42400.0,28.939,28.9669,28.932,28.953,42400.0
2010-02-26 10:30:00,41.44,41.58,41.44,41.56,102800.0,28.953,29.0508,28.953,29.0368,102800.0
2010-02-26 10:40:00,41.55,41.57,41.47,41.49,40000.0,29.0298,29.0438,28.9739,28.9879,40000.0
2010-02-26 10:50:00,41.49,41.52,41.44,41.51,30800.0,28.9879,29.0089,28.953,29.0019,30800.0
2010-02-26 11:00:00,41.49,41.59,41.49,41.58,48000.0,28.9879,29.0578,28.9879,29.0508,48000.0
2010-02-26 11:10:00,41.59,41.68,41.58,41.62,108800.0,29.0578,29.1206,29.0508,29.0787,108800.0
2010-02-26 11:20:00,41.61,41.7,41.58,41.6,51600.0,29.0717,29.1346,29.0508,29.0647,51600.0
2010-02-26 11:30:00,41.59,41.65,41.59,41.63,62000.0,29.0578,29.0997,29.0578,29.0857,62000.0
2010-02-26 11:40:00,41.63,41.68,41.59,41.61,90600.0,29.0857,29.1206,29.0578,29.0717,90600.0
2010-02-26 11:50:00,41.6,41.65,41.6,41.6,83800.0,29.0647,29.0997,29.0647,29.0647,83800.0
2010-02-26 12:00:00,41.6,41.61,41.53,41.55,79200.0,29.0647,29.0717,29.0158,29.0298,79200.0
2010-02-26 12:10:00,41.55,41.57,41.52,41.55,42200.0,29.0298,29.0438,29.0089,29.0298,42200.0
2010-02-26 12:20:00,41.56,41.56,41.47,41.47,81600.0,29.0368,29.0368,28.9739,28.9739,81600.0
2010-02-26 12:30:00,41.48,41.51,41.45,41.49,65200.0,28.9809,29.0019,28.9599,28.9879,65200.0
2010-02-26 12:40:00,41.48,41.49,41.4,41.41,101800.0,28.9809,28.9879,28.925,28.932,101800.0
2010-02-26 12:50:00,41.41,41.43,41.34,41.43,99800.0,28.932,28.946,28.8831,28.946,99800.0
2010-02-26 13:00:00,41.42,41.45,41.38,41.39,61800.0,28.939,28.9599,28.911,28.918,61800.0
2010-02-26 13:10:00,41.38,41.42,41.38,41.4,41800.0,28.911,28.939,28.911,28.925,41800.0
2010-02-26 13:20:00,41.4,41.45,41.4,41.45,52600.0,28.925,28.9599,28.925,28.9599,52600.0
2010-02-26 13:30:00,41.45,41.47,41.43,41.45,54000.0,28.9599,28.9739,28.946,28.9599,54000.0
2010-02-26 13:40:00,41.44,41.45,41.42,41.44,30000.0,28.953,28.9599,28.939,28.953,30000.0
2010-02-26 13:50:00,41.44,41.45,41.41,41.44,76000.0,28.953,28.9599,28.932,28.953,76000.0
2010-02-26 14:00:00,41.44,41.45,41.41,41.43,65400.0,28.953,28.9599,28.932,28.946,65400.0
2010-02-26 14:10:00,41.43,41.43,41.38,41.38,60400.0,28.946,28.946,28.911,28.911,60400.0
2010-02-26 14:20:00,41.38,41.47,41.38,41.47,55800.0,28.911,28.9739,28.911,28.9739,55800.0
2010-02-26 14:30:00,41.47,41.47,41.4,41.43,60600.0,28.9739,28.9739,28.925,28.946,60600.0
2010-02-26 14:40:00,41.43,41.46,41.42,41.46,63000.0,28.946,28.9669,28.939,28.9669,63000.0
2010-02-26 14:50:00,41.46,41.55,41.46,41.54,87400.0,28.9669,29.0298,28.9669,29.0228,87400.0
2010-02-26 15:00:00,41.54,41.55,41.48,41.48,113200.0,29.0228,29.0298,28.9809,28.9809,113200.0
2010-02-26 15:10:00,41.48,41.52,41.47,41.49,69000.0,28.9809,29.0089,28.9739,28.9879,69000.0
2010-02-26 15:20:00,41.49,41.53,41.46,41.48,77200.0,28.9879,29.0158,28.9669,28.9809,77200.0
2010-02-26 15:30:00,41.48,41.49,41.42,41.48,110800.0,28.9809,28.9879,28.939,28.9809,110800.0
2010-02-26 15:40:00,41.48,41.51,41.43,41.5,147200.0,28.9809,29.0019,28.946,28.9949,147200.0
2010-02-26 15:50:00,41.5,41.59,41.46,41.49,404000.0,28.9949,29.0578,28.9669,28.9879,404000.0
2010-03-01 09:30:00,41.61,41.62,41.45,41.52,205200.0,29.0717,29.0787,28.9599,29.0089,205200.0
2010-03-01 09:40:00,41.55,41.62,41.54,41.59,92800.0,29.0298,29.0787,29.0228,29.0578,92800.0
2010-03-01 09:50:00,41.59,41.65,41.55,41.62,90200.0,29.0578,29.0997,29.0298,29.0787,90200.0
2010-03-01 10:00:00,41.61,41.79,41.57,41.77,128600.0,29.0717,29.1975,29.0438,29.1835,128600.0
2010-03-01 10:10:00,41.78,41.85,41.75,41.83,71600.0,29.1905,29.2394,29.1696,29.2254,71600.0
2010-03-01 10:20:00,41.84,41.84,41.74,41.79,79000.0,29.2324,29.2324,29.1626,29.1975,79000.0
2010-03-01 10:30:00,41.79,41.8,41.73,41.77,68400.0,29.1975,29.2045,29.1556,29.1835,68400.0
2010-03-01 10:40:00,41.77,41.81,41.75,41.81,67800.0,29.1835,29.2115,29.1696,29.2115,67800.0
2010-03-01 10:50:00,41.8,41.82,41.79,41.81,40800.0,29.2045,29.2185,29.1975,29.2115,40800.0
2010-03-01 11:00:00,41.81,41.87,41.75,41.87,97800.0,29.2115,29.2534,29.1696,29.2534,97800.0
2010-03-01 11:10:00,41.86,41.9,41.84,41.9,63200.0,29.2464,29.2744,29.2324,29.2744,63200.0
2010-03-01 11:20:00,41.9,41.91,41.88,41.9,72200.0,29.2744,29.2813,29.2604,29.2744,72200.0
2010-03-01 11:30:00,41.91,41.92,41.87,41.88,58000.0,29.2813,29.2883,29.2534,29.2604,58000.0
2010-03-01 11:40:00,41.88,41.9,41.84,41.84,65400.0,29.2604,29.2744,29.2324,29.2324,65400.0
2010-03-01 11:50:00,41.84,41.84,41.79,41.81,60200.0,29.2324,29.2324,29.1975,29.2115,60200.0
2010-03-01 12:00:00,41.81,41.9,41.81,41.87,53000.0,29.2115,29.2744,29.2115,29.2534,53000.0
2010-03-01 12:10:00,41.88,41.88,41.83,41.84,58400.0,29.2604,29.2604,29.2254,29.2324,58400.0
2010-03-01 12:20:00,41.84,41.86,41.83,41.83,150000.0,29.2324,29.2464,29.2254,29.2254,150000.0
2010-03-01 12:30:00,41.83,41.85,41.83,41.83,53200.0,29.2254,29.2394,29.2254,29.2254,53200.0
2010-03-01 12:40:00,41.83,41.84,41.79,41.79,44000.0,29.2254,29.2324,29.1975,29.1975,44000.0
2010-03-01 12:50:00,41.79,41.79,41.67,41.69,121400.0,29.1975,29.1975,29.1137,29.1276,121400.0
2010-03-01 13:00:00,41.7,41.72,41.68,41.7,45400.0,29.1346,29.1486,29.1206,29.1346,45400.0
2010-03-01 13:10:00,41.7,41.78,41.69,41.75,54200.0,29.1346,29.1905,29.1276,29.1696,54200.0
2010-03-01 13:20:00,41.75,41.77,41.75,41.77,28400.0,29.1696,29.1835,29.1696,29.1835,28400.0
2010-03-01 13:30:00,41.78,41.82,41.78,41.8,47200.0,29.1905,29.2185,29.1905,29.2045,47200.0
2010-03-01 13:40:00,41.79,41.85,41.79,41.83,41400.0,29.1975,29.2394,29.1975,29.2254,41400.0
2010-03-01 13:50:00,41.83,41.84,41.81,41.83,45800.0,29.2254,29.2324,29.2115,29.2254,45800.0
2010-03-01 14:00:00,41.83,41.85,41.83,41.83,28200.0,29.2254,29.2394,29.2254,29.2254,28200.0
2010-03-01 14:10:00,41.83,41.89,41.81,41.88,57800.0,29.2254,29.2674,29.2115,29.2604,57800.0
2010-03-01 14:20:00,41.88,41.88,41.79,41.8,42800.0,29.2604,29.2604,29.1975,29.2045,42800.0
2010-03-01 14:30:00,41.8,41.81,41.79,41.8,44800.0,29.2045,29.2115,29.1975,29.2045,44800.0
2010-03-01 14:40:00,41.8,41.84,41.8,41.84,86600.0,29.2045,29.2324,29.2045,29.2324,86600.0
2010-03-01 14:50:00,41.84,41.85,41.8,41.82,91800.0,29.2324,29.2394,29.2045,29.2185,91800.0
2010-03-01 15:00:00,41.82,41.86,41.79,41.8,77800.0,29.2185,29.2464,29.1975,29.2045,77800.0
2010-03-01 15:10:00,41.81,41.82,41.79,41.82,56600.0,29.2115,29.2185,29.1975,29.2185,56600.0
2010-03-01 15:20:00,41.81,41.88,41.8,41.83,86800.0,29.2115,29.2604,29.2045,29.2254,86800.0
2010-03-01 15:30:00,41.83,41.86,41.8,41.83,127000.0,29.2254,29.2464,29.2045,29.2254,127000.0
2010-03-01 15:40:00,41.83,41.89,41.83,41.87,198200.0,29.2254,29.2674,29.2254,29.2534,198200.0
2010-03-01 15:50:00,41.87,41.92,41.87,41.88,290800.0,29.2534,29.2883,29.2534,29.2604,290800.0
2010-03-02 09:30:00,42.08,42.13,41.8,41.87,421400.0,29.4001,29.435,29.2045,29.2534,421400.0
2010-03-02 09:40:00,41.88,41.94,41.84,41.9,181400.0,29.2604,29.3023,29.2324,29.2744,181400.0
2010-03-02 09:50:00,41.9,41.93,41.84,41.85,140200.0,29.2744,29.2953,29.2324,29.2394,140200.0
2010-03-02 10:00:00,41.85,41.92,41.84,41.85,125200.0,29.2394,29.2883,29.2324,29.2394,125200.0
2010-03-02 10:10:00,41.86,41.91,41.83,41.9,344400.0,29.2464,29.2813,29.2254,29.2744,344400.0
2010-03-02 10:20:00,41.9,41.91,41.84,41.9,358200.0,29.2744,29.2813,29.2324,29.2744,358200.0
2010-03-02 10:30:00,41.9,42.02,41.9,41.99,175000.0,29.2744,29.3582,29.2744,29.3372,175000.0
2010-03-02 10:40:00,42.01,42.02,41.93,41.93,119800.0,29.3512,29.3582,29.2953,29.2953,119800.0
2010-03-02 10:50:00,41.93,41.97,41.87,41.91,67000.0,29.2953,29.3233,29.2534,29.2813,67000.0
2010-03-02 11:00:00,41.91,41.95,41.9,41.91,74200.0,29.2813,29.3093,29.2744,29.2813,74200.0
2010-03-02 11:10:00,41.92,41.99,41.91,41.96,86000.0,29.2883,29.3372,29.2813,29.3163,86000.0
2010-03-02 11:20:00,41.96,41.99,41.9,41.98,80000.0,29.3163,29.3372,29.2744,29.3302,80000.0
2010-03-02 11:30:00,41.98,41.99,41.88,41.88,71600.0,29.3302,29.3372,29.2604,29.2604,71600.0
2010-03-02 11:40:00,41.88,41.88,41.84,41.85,112800.0,29.2604,29.2604,29.2324,29.2394,112800.0
2010-03-02 11:50:00,41.85,41.91,41.84,41.85,70200.0,29.2394,29.2813,29.2324,29.2394,70200.0
2010-03-02 12:00:00,41.85,41.9,41.85,41.88,79400.0,29.2394,29.2744,29.2394,29.2604,79400.0
2010-03-02 12:10:00,41.88,41.91,41.88,41.9,63000.0,29.2604,29.2813,29.2604,29.2744,63000.0
2010-03-02 12:20:00,41.89,41.94,41.87,41.88,69600.0,29.2674,29.3023,29.2534,29.2604,69600.0
2010-03-02 12:30:00,41.88,41.93,41.85,41.92,102600.0,29.2604,29.2953,29.2394,29.2883,102600.0
2010-03-02 12:40:00,41.93,41.94,41.88,41.9,63800.0,29.2953,29.3023,29.2604,29.2744,63800.0
2010-03-02 12:50:00,41.9,41.91,41.87,41.88,52000.0,29.2744,29.2813,29.2534,29.2604,52000.0
2010-03-02 13:00:00,41.88,41.92,41.88,41.88,33800.0,29.2604,29.2883,29.2604,29.2604,33800.0
2010-03-02 13:10:00,41.88,41.92,41.85,41.85,123000.0,29.2604,29.2883,29.2394,29.2394,123000.0
2010-03-02 13:20:00,41.85,41.89,41.85,41.85,57200.0,29.2394,29.2674,29.2394,29.2394,57200.0
2010-03-02 13:30:00,41.85,41.85,41.83,41.85,62400.0,29.2394,29.2394,29.2254,29.2394,62400.0
2010-03-02 13:40:00,41.85,41.93,41.85,41.92,88000.0,29.2394,29.2953,29.2394,29.2883,88000.0
2010-03-02 13:50:00,41.92,41.92,41.88,41.91,66200.0,29.2883,29.2883,29.2604,29.2813,66200.0
2010-03-02 14:00:00,41.91,41.93,41.85,41.87,93000.0,29.2813,29.2953,29.2394,29.2534,93000.0
2010-03-02 14:10:00,41.88,41.92,41.88,41.9,87000.0,29.2604,29.2883,29.2604,29.2744,87000.0
2010-03-02 14:20:00,41.9,41.91,41.86,41.91,69000.0,29.2744,29.2813,29.2464,29.2813,69000.0
2010-03-02 14:30:00,41.91,41.93,41.88,41.93,48800.0,29.2813,29.2953,29.2604,29.2953,48800.0
2010-03-02 14:40:00,41.94,41.95,41.88,41.9,84600.0,29.3023,29.3093,29.2604,29.2744,84600.0
2010-03-02 14:50:00,41.9,41.92,41.87,41.88,56000.0,29.2744,29.2883,29.2534,29.2604,56000.0
2010-03-02 15:00:00,41.89,41.93,41.87,41.91,82000.0,29.2674,29.2953,29.2534,29.2813,82000.0
2010-03-02 15:10:00,41.92,41.94,41.89,41.89,152600.0,29.2883,29.3023,29.2674,29.2674,152600.0
2010-03-02 15:20:00,41.89,41.92,41.88,41.88,74600.0,29.2674,29.2883,29.2604,29.2604,74600.0
2010-03-02 15:30:00,41.88,41.89,41.85,41.87,153200.0,29.2604,29.2674,29.2394,29.2534,153200.0
2010-03-02 15:40:00,41.87,41.91,41.83,41.88,256800.0,29.2534,29.2813,29.2254,29.2604,256800.0
2010-03-02 15:50:00,41.88,41.94,41.87,41.92,392800.0,29.2604,29.3023,29.2534,29.2883,392800.0
2010-03-03 09:30:00,41.88,42.0,41.8,41.98,105600.0,29.2604,29.3442,29.2045,29.3302,105600.0
2010-03-03 09:40:00,41.96,41.96,41.83,41.94,91800.0,29.3163,29.3163,29.2254,29.3023,91800.0
2010-03-03 09:50:00,41.94,41.99,41.92,41.99,83400.0,29.3023,29.3372,29.2883,29.3372,83400.0
2010-03-03 10:00:00,42.0,42.06,41.97,42.05,153000.0,29.3442,29.3861,29.3233,29.3792,153000.0
2010-03-03 10:10:00,42.05,42.1,42.02,42.03,108800.0,29.3792,29.4141,29.3582,29.3652,108800.0
2010-03-03 10:20:00,42.03,42.06,41.98,41.99,105200.0,29.3652,29.3861,29.3302,29.3372,105200.0
2010-03-03 10:30:00,41.99,42.01,41.95,42.0,98400.0,29.3372,29.3512,29.3093,29.3442,98400.0
2010-03-03 10:40:00,42.0,42.05,41.97,42.04,103000.0,29.3442,29.3792,29.3233,29.3722,103000.0
2010-03-03 10:50:00,42.04,42.13,42.02,42.07,113000.0,29.3722,29.435,29.3582,29.3931,113000.0
2010-03-03 11:00:00,42.06,42.1,42.05,42.08,105800.0,29.3861,29.4141,29.3792,29.4001,105800.0
2010-03-03 11:10:00,42.08,42.13,42.07,42.07,66600.0,29.4001,29.435,29.3931,29.3931,66600.0
2010-03-03 11:20:00,42.07,42.09,42.04,42.08,75000.0,29.3931,29.4071,29.3722,29.4001,75000.0
2010-03-03 11:30:00,42.09,42.1,42.05,42.09,54000.0,29.4071,29.4141,29.3792,29.4071,54000.0
2010-03-03 11:40:00,42.08,42.1,42.05,42.05,50000.0,29.4001,29.4141,29.3792,29.3792,50000.0
2010-03-03 11:50:00,42.05,42.07,41.99,42.0,108600.0,29.3792,29.3931,29.3372,29.3442,108600.0
2010-03-03 12:00:00,42.0,42.02,41.99,42.01,73600.0,29.3442,29.3582,29.3372,29.3512,73600.0
2010-03-03 12:10:00,42.01,42.02,41.96,41.99,58000.0,29.3512,29.3582,29.3163,29.3372,58000.0
2010-03-03 12:20:00,41.98,42.0,41.95,41.98,56800.0,29.3302,29.3442,29.3093,29.3302,56800.0
2010-03-03 12:30:00,41.98,42.01,41.95,41.97,35000.0,29.3302,29.3512,29.3093,29.3233,35000.0
2010-03-03 12:40:00,41.98,42.0,41.97,41.99,45800.0,29.3302,29.3442,29.3233,29.3372,45800.0
2010-03-03 12:50:00,41.99,42.0,41.94,41.99,88200.0,29.3372,29.3442,29.3023,29.3372,88200.0
2010-03-03 13:00:00,42.0,42.01,41.98,41.99,36200.0,29.3442,29.3512,29.3302,29.3372,36200.0
2010-03-03 13:10:00,41.99,42.02,41.96,41.99,72600.0,29.3372,29.3582,29.3163,29.3372,72600.0
2010-03-03 13:20:00,41.99,42.02,41.95,41.96,41200.0,29.3372,29.3582,29.3093,29.3163,41200.0
2010-03-03 13:30:00,41.96,42.02,41.96,42.01,50000.0,29.3163,29.3582,29.3163,29.3512,50000.0
2010-03-03 13:40:00,42.01,42.04,41.95,41.95,43400.0,29.3512,29.3722,29.3093,29.3093,43400.0
2010-03-03 13:50:00,41.95,41.99,41.94,41.97,44800.0,29.3093,29.3372,29.3023,29.3233,44800.0
2010-03-03 14:00:00,41.97,42.02,41.94,41.99,132000.0,29.3233,29.3582,29.3023,29.3372,132000.0
2010-03-03 14:10:00,41.99,42.0,41.93,41.93,43400.0,29.3372,29.3442,29.2953,29.2953,43400.0
2010-03-03 14:20:00,41.94,41.95,41.86,41.93,127200.0,29.3023,29.3093,29.2464,29.2953,127200.0
2010-03-03 14:30:00,41.93,41.97,41.91,41.95,50000.0,29.2953,29.3233,29.2813,29.3093,50000.0
2010-03-03 14:40:00,41.95,41.95,41.81,41.87,70800.0,29.3093,29.3093,29.2115,29.2534,70800.0
2010-03-03 14:50:00,41.87,41.92,41.87,41.88,62200.0,29.2534,29.2883,29.2534,29.2604,62200.0
2010-03-03 15:00:00,41.88,41.91,41.88,41.91,68800.0,29.2604,29.2813,29.2604,29.2813,68800.0
2010-03-03 15:10:00,41.91,41.99,41.88,41.98,108600.0,29.2813,29.3372,29.2604,29.3302,108600.0
2010-03-03 15:20:00,41.98,41.98,41.93,41.97,88600.0,29.3302,29.3302,29.2953,29.3233,88600.0
2010-03-03 15:30:00,41.97,41.99,41.93,41.94,152600.0,29.3233,29.3372,29.2953,29.3023,152600.0
2010-03-03 15:40:00,41.94,42.01,41.91,41.99,177000.0,29.3023,29.3512,29.2813,29.3372,177000.0
2010-03-03 15:50:00,41.99,41.99,41.9,41.91,197000.0,29.3372,29.3372,29.2744,29.2813,197000.0
2010-03-04 09:30:00,41.96,42.25,41.9,42.25,153800.0,29.3163,29.5189,29.2744,29.5189,153800.0
2010-03-04 09:40:00,42.24,42.32,42.18,42.24,123400.0,29.5119,29.5678,29.47,29.5119,123400.0
2010-03-04 09:50:00,42.26,42.26,42.1,42.1,85800.0,29.5259,29.5259,29.4141,29.4141,85800.0
2010-03-04 10:00:00,42.1,42.15,41.97,42.01,205200.0,29.4141,29.449,29.3233,29.3512,205200.0
2010-03-04 10:10:00,42.01,42.12,41.97,41.99,132400.0,29.3512,29.4281,29.3233,29.3372,132400.0
2010-03-04 10:20:00,41.99,42.05,41.99,42.04,67200.0,29.3372,29.3792,29.3372,29.3722,67200.0
2010-03-04 10:30:00,42.04,42.05,41.93,41.97,66800.0,29.3722,29.3792,29.2953,29.3233,66800.0
2010-03-04 10:40:00,41.98,41.99,41.92,41.99,61600.0,29.3302,29.3372,29.2883,29.3372,61600.0
2010-03-04 10:50:00,41.99,42.02,41.98,41.99,99600.0,29.3372,29.3582,29.3302,29.3372,99600.0
2010-03-04 11:00:00,42.0,42.05,41.98,42.03,72600.0,29.3442,29.3792,29.3302,29.3652,72600.0
2010-03-04 11:10:00,42.04,42.11,42.03,42.09,102600.0,29.3722,29.4211,29.3652,29.4071,102600.0
2010-03-04 11:20:00,42.09,42.11,42.04,42.09,118400.0,29.4071,29.4211,29.3722,29.4071,118400.0
2010-03-04 11:30:00,42.1,42.13,42.05,42.07,76400.0,29.4141,29.435,29.3792,29.3931,76400.0
2010-03-04 11:40:00,42.07,42.1,42.01,42.08,73800.0,29.3931,29.4141,29.3512,29.4001,73800.0
2010-03-04 11:50:00,42.08,42.1,42.04,42.06,55200.0,29.4001,29.4141,29.3722,29.3861,55200.0
2010-03-04 12:00:00,42.06,42.09,42.01,42.07,77600.0,29.3861,29.4071,29.3512,29.3931,77600.0
2010-03-04 12:10:00,42.07,42.08,42.05,42.05,76200.0,29.3931,29.4001,29.3792,29.3792,76200.0
2010-03-04 12:20:00,42.05,42.06,41.98,41.98,83000.0,29.3792,29.3861,29.3302,29.3302,83000.0
2010-03-04 12:30:00,41.98,41.99,41.94,41.95,89800.0,29.3302,29.3372,29.3023,29.3093,89800.0
2010-03-04 12:40:00,41.96,42.01,41.95,41.96,38800.0,29.3163,29.3512,29.3093,29.3163,38800.0
2010-03-04 12:50:00,41.96,41.98,41.95,41.95,61600.0,29.3163,29.3302,29.3093,29.3093,61600.0
2010-03-04 13:00:00,41.95,41.98,41.93,41.93,60400.0,29.3093,29.3302,29.2953,29.2953,60400.0
2010-03-04 13:10:00,41.93,41.95,41.93,41.93,53800.0,29.2953,29.3093,29.2953,29.2953,53800.0
2010-03-04 13:20:00,41.93,41.95,41.87,41.87,84000.0,29.2953,29.3093,29.2534,29.2534,84000.0
2010-03-04 13:30:00,41.87,41.87,41.79,41.83,117600.0,29.2534,29.2534,29.1975,29.2254,117600.0
2010-03-04 13:40:00,41.83,41.83,41.78,41.79,52200.0,29.2254,29.2254,29.1905,29.1975,52200.0
2010-03-04 13:50:00,41.79,41.83,41.78,41.82,88400.0,29.1975,29.2254,29.1905,29.2185,88400.0
2010-03-04 14:00:00,41.82,41.85,41.79,41.82,106000.0,29.2185,29.2394,29.1975,29.2185,106000.0
2010-03-04 14:10:00,41.82,41.84,41.82,41.83,72800.0,29.2185,29.2324,29.2185,29.2254,72800.0
2010-03-04 14:20:00,41.83,41.83,41.81,41.82,123000.0,29.2254,29.2254,29.2115,29.2185,123000.0
2010-03-04 14:30:00,41.83,41.85,41.82,41.83,70400.0,29.2254,29.2394,29.2185,29.2254,70400.0
2010-03-04 14:40:00,41.83,41.88,41.83,41.88,75600.0,29.2254,29.2604,29.2254,29.2604,75600.0
2010-03-04 14:50:00,41.88,41.93,41.88,41.93,59400.0,29.2604,29.2953,29.2604,29.2953,59400.0
2010-03-04 15:00:00,41.93,41.96,41.93,41.95,49800.0,29.2953,29.3163,29.2953,29.3093,49800.0
2010-03-04 15:10:00,41.95,41.97,41.92,41.92,82000.0,29.3093,29.3233,29.2883,29.2883,82000.0
2010-03-04 15:20:00,41.93,42.02,41.92,42.02,98800.0,29.2953,29.3582,29.2883,29.3582,98800.0
2010-03-04 15:30:00,42.01,42.03,41.99,42.03,165800.0,29.3512,29.3652,29.3372,29.3652,165800.0
2010-03-04 15:40:00,42.02,42.12,42.01,42.1,152600.0,29.3582,29.4281,29.3512,29.4141,152600.0
2010-03-04 15:50:00,42.1,42.1,42.02,42.04,238400.0,29.4141,29.4141,29.3582,29.3722,238400.0
2010-03-05 09:30:00,42.19,42.2,41.9,41.9,129200.0,29.477,29.484,29.2744,29.2744,129200.0
2010-03-05 09:40:00,41.88,41.98,41.83,41.92,87400.0,29.2604,29.3302,29.2254,29.2883,87400.0
2010-03-05 09:50:00,41.94,41.94,41.85,41.9,115200.0,29.3023,29.3023,29.2394,29.2744,115200.0
2010-03-05 10:00:00,41.91,41.97,41.88,41.9,81600.0,29.2813,29.3233,29.2604,29.2744,81600.0
2010-03-05 10:10:00,41.9,41.93,41.83,41.85,109800.0,29.2744,29.2953,29.2254,29.2394,109800.0
2010-03-05 10:20:00,41.85,42.1,41.83,42.07,99000.0,29.2394,29.4141,29.2254,29.3931,99000.0
2010-03-05 10:30:00,42.07,42.08,42.04,42.05,60600.0,29.3931,29.4001,29.3722,29.3792,60600.0
2010-03-05 10:40:00,42.05,42.15,42.04,42.15,65000.0,29.3792,29.449,29.3722,29.449,65000.0
2010-03-05 10:50:00,42.14,42.2,42.12,42.19,72000.0,29.442,29.484,29.4281,29.477,72000.0
2010-03-05 11:00:00,42.19,42.2,42.13,42.13,57200.0,29.477,29.484,29.435,29.435,57200.0
2010-03-05 11:10:00,42.13,42.13,42.1,42.12,63800.0,29.435,29.435,29.4141,29.4281,63800.0
2010-03-05 11:20:00,42.12,42.12,42.06,42.1,38600.0,29.4281,29.4281,29.3861,29.4141,38600.0
2010-03-05 11:30:00,42.09,42.1,42.04,42.06,59600.0,29.4071,29.4141,29.3722,29.3861,59600.0
2010-03-05 11:40:00,42.07,42.09,42.05,42.08,602400.0,29.3931,29.4071,29.3792,29.4001,602400.0
2010-03-05 11:50:00,42.1,42.1,42.06,42.07,1038800.0,29.4141,29.4141,29.3861,29.3931,1038800.0
2010-03-05 12:00:00,42.07,42.1,42.07,42.07,40200.0,29.3931,29.4141,29.3931,29.3931,40200.0
2010-03-05 12:10:00,42.07,42.09,42.06,42.07,43200.0,29.3931,29.4071,29.3861,29.3931,43200.0
2010-03-05 12:20:00,42.07,42.11,42.05,42.1,50000.0,29.3931,29.4211,29.3792,29.4141,50000.0
2010-03-05 12:30:00,42.1,42.11,42.05,42.07,80600.0,29.4141,29.4211,29.3792,29.3931,80600.0
2010-03-05 12:40:00,42.07,42.1,42.07,42.07,51200.0,29.3931,29.4141,29.3931,29.3931,51200.0
2010-03-05 12:50:00,42.08,42.09,42.06,42.06,34600.0,29.4001,29.4071,29.3861,29.3861,34600.0
2010-03-05 13:00:00,42.06,42.06,42.02,42.04,59000.0,29.3861,29.3861,29.3582,29.3722,59000.0
2010-03-05 13:10:00,42.04,42.07,42.02,42.02,48200.0,29.3722,29.3931,29.3582,29.3582,48200.0
2010-03-05 13:20:00,42.02,42.04,42.0,42.01,59400.0,29.3582,29.3722,29.3442,29.3512,59400.0
2010-03-05 13:30:00,42.01,42.02,41.97,41.98,55200.0,29.3512,29.3582,29.3233,29.3302,55200.0
2010-03-05 13:40:00,41.98,42.01,41.95,41.99,69400.0,29.3302,29.3512,29.3093,29.3372,69400.0
2010-03-05 13:50:00,41.99,42.02,41.99,42.02,43000.0,29.3372,29.3582,29.3372,29.3582,43000.0
2010-03-05 14:00:00,42.02,42.02,41.97,41.97,103200.0,29.3582,29.3582,29.3233,29.3233,103200.0
2010-03-05 14:10:00,41.96,41.98,41.91,41.92,137000.0,29.3163,29.3302,29.2813,29.2883,137000.0
2010-03-05 14:20:00,41.93,41.94,41.88,41.9,54200.0,29.2953,29.3023,29.2604,29.2744,54200.0
2010-03-05 14:30:00,41.9,41.92,41.88,41.9,96400.0,29.2744,29.2883,29.2604,29.2744,96400.0
2010-03-05 14:40:00,41.9,41.92,41.84,41.85,200200.0,29.2744,29.2883,29.2324,29.2394,200200.0
2010-03-05 14:50:00,41.85,41.9,41.83,41.9,302200.0,29.2394,29.2744,29.2254,29.2744,302200.0
2010-03-05 15:00:00,41.9,41.96,41.89,41.92,238400.0,29.2744,29.3163,29.2674,29.2883,238400.0
2010-03-05 15:10:00,41.93,41.94,41.9,41.91,100000.0,29.2953,29.3023,29.2744,29.2813,100000.0
2010-03-05 15:20:00,41.91,41.96,41.9,41.92,103200.0,29.2813,29.3163,29.2744,29.2883,103200.0
2010-03-05 15:30:00,41.93,41.98,41.93,41.98,116000.0,29.2953,29.3302,29.2953,29.3302,116000.0
2010-03-05 15:40:00,41.98,42.01,41.96,42.01,236000.0,29.3302,29.3512,29.3163,29.3512,236000.0
2010-03-05 15:50:00,42.01,42.11,42.01,42.09,483800.0,29.3512,29.4211,29.3512,29.4071,483800.0
2010-03-08 09:30:00,42.03,42.1,42.01,42.04,193000.0,29.3652,29.4141,29.3512,29.3722,193000.0
2010-03-08 09:40:00,42.04,42.1,42.04,42.08,93800.0,29.3722,29.4141,29.3722,29.4001,93800.0
2010-03-08 09:50:00,42.08,42.14,41.92,41.94,145200.0,29.4001,29.442,29.2883,29.3023,145200.0
2010-03-08 10:00:00,41.93,41.95,41.87,41.91,117400.0,29.2953,29.3093,29.2534,29.2813,117400.0
2010-03-08 10:10:00,41.9,41.97,41.88,41.88,77800.0,29.2744,29.3233,29.2604,29.2604,77800.0
2010-03-08 10:20:00,41.88,41.94,41.79,41.8,63800.0,29.2604,29.3023,29.1975,29.2045,63800.0
2010-03-08 10:30:00,41.8,41.85,41.72,41.77,84800.0,29.2045,29.2394,29.1486,29.1835,84800.0
2010-03-08 10:40:00,41.78,41.85,41.75,41.82,60200.0,29.1905,29.2394,29.1696,29.2185,60200.0
2010-03-08 10:50:00,41.82,41.91,41.82,41.88,56200.0,29.2185,29.2813,29.2185,29.2604,56200.0
2010-03-08 11:00:00,41.88,41.91,41.88,41.89,38600.0,29.2604,29.2813,29.2604,29.2674,38600.0
2010-03-08 11:10:00,41.89,41.92,41.8,41.81,62000.0,29.2674,29.2883,29.2045,29.2115,62000.0
2010-03-08 11:20:00,41.81,41.85,41.76,41.85,43200.0,29.2115,29.2394,29.1765,29.2394,43200.0
2010-03-08 11:30:00,41.85,41.92,41.85,41.87,32400.0,29.2394,29.2883,29.2394,29.2534,32400.0
2010-03-08 11:40:00,41.87,41.88,41.86,41.87,25200.0,29.2534,29.2604,29.2464,29.2534,25200.0
2010-03-08 11:50:00,41.88,41.88,41.84,41.85,50800.0,29.2604,29.2604,29.2324,29.2394,50800.0
2010-03-08 12:00:00,41.86,41.93,41.83,41.92,60800.0,29.2464,29.2953,29.2254,29.2883,60800.0
2010-03-08 12:10:00,41.92,41.96,41.92,41.94,49400.0,29.2883,29.3163,29.2883,29.3023,49400.0
2010-03-08 12:20:00,41.94,41.95,41.9,41.94,61400.0,29.3023,29.3093,29.2744,29.3023,61400.0
2010-03-08 12:30:00,41.94,41.97,41.91,41.95,98200.0,29.3023,29.3233,29.2813,29.3093,98200.0
2010-03-08 12:40:00,41.94,41.97,41.93,41.97,56800.0,29.3023,29.3233,29.2953,29.3233,56800.0
2010-03-08 12:50:00,41.96,41.99,41.92,41.97,54600.0,29.3163,29.3372,29.2883,29.3233,54600.0
2010-03-08 13:00:00,41.95,41.99,41.89,41.9,49400.0,29.3093,29.3372,29.2674,29.2744,49400.0
2010-03-08 13:10:00,41.91,41.91,41.88,41.89,45000.0,29.2813,29.2813,29.2604,29.2674,45000.0
2010-03-08 13:20:00,41.88,41.91,41.86,41.91,27400.0,29.2604,29.2813,29.2464,29.2813,27400.0
2010-03-08 13:30:00,41.91,41.94,41.91,41.93,24400.0,29.2813,29.3023,29.2813,29.2953,24400.0
2010-03-08 13:40:00,41.92,41.92,41.9,41.9,51600.0,29.2883,29.2883,29.2744,29.2744,51600.0
2010-03-08 13:50:00,41.91,41.95,41.9,41.9,52400.0,29.2813,29.3093,29.2744,29.2744,52400.0
2010-03-08 14:00:00,41.9,41.93,41.84,41.89,78400.0,29.2744,29.2953,29.2324,29.2674,78400.0
2010-03-08 14:10:00,41.89,41.9,41.84,41.86,52400.0,29.2674,29.2744,29.2324,29.2464,52400.0
2010-03-08 14:20:00,41.86,41.91,41.83,41.91,66200.0,29.2464,29.2813,29.2254,29.2813,66200.0
2010-03-08 14:30:00,41.91,41.93,41.9,41.92,34000.0,29.2813,29.2953,29.2744,29.2883,34000.0
2010-03-08 14:40:00,41.92,41.92,41.84,41.87,52000.0,29.2883,29.2883,29.2324,29.2534,52000.0
2010-03-08 14:50:00,41.87,41.9,41.87,41.88,46400.0,29.2534,29.2744,29.2534,29.2604,46400.0
2010-03-08 15:00:00,41.88,41.94,41.87,41.94,112000.0,29.2604,29.3023,29.2534,29.3023,112000.0
2010-03-08 15:10:00,41.94,41.97,41.93,41.95,57800.0,29.3023,29.3233,29.2953,29.3093,57800.0
2010-03-08 15:20:00,41.95,41.97,41.93,41.95,114800.0,29.3093,29.3233,29.2953,29.3093,114800.0
2010-03-08 15:30:00,41.95,42.02,41.95,41.99,180200.0,29.3093,29.3582,29.3093,29.3372,180200.0
2010-03-08 15:40:00,41.99,42.02,41.99,42.0,140800.0,29.3372,29.3582,29.3372,29.3442,140800.0
2010-03-08 15:50:00,42.01,42.01,41.97,41.99,204600.0,29.3512,29.3512,29.3233,29.3372,204600.0
2010-03-09 09:30:00,41.81,42.13,41.74,42.09,173600.0,29.2115,29.435,29.1626,29.4071,173600.0
2010-03-09 09:40:00,42.09,42.26,42.07,42.25,138000.0,29.4071,29.5259,29.3931,29.5189,138000.0
2010-03-09 09:50:00,42.25,42.27,42.13,42.17,152200.0,29.5189,29.5329,29.435,29.463,152200.0
2010-03-09 10:00:00,42.17,42.28,42.12,42.26,74600.0,29.463,29.5398,29.4281,29.5259,74600.0
2010-03-09 10:10:00,42.26,42.29,42.21,42.24,74600.0,29.5259,29.5468,29.4909,29.5119,74600.0
2010-03-09 10:20:00,42.22,42.26,42.19,42.2,121000.0,29.4979,29.5259,29.477,29.484,121000.0
2010-03-09 10:30:00,42.2,42.23,42.15,42.17,145200.0,29.484,29.5049,29.449,29.463,145200.0
2010-03-09 10:40:00,42.16,42.21,42.13,42.2,139000.0,29.456,29.4909,29.435,29.484,139000.0
2010-03-09 10:50:00,42.2,42.31,42.2,42.31,77600.0,29.484,29.5608,29.484,29.5608,77600.0
2010-03-09 11:00:00,42.32,42.39,42.27,42.38,101400.0,29.5678,29.6167,29.5329,29.6097,101400.0
2010-03-09 11:10:00,42.38,42.41,42.33,42.33,67200.0,29.6097,29.6307,29.5748,29.5748,67200.0
2010-03-09 11:20:00,42.33,42.36,42.33,42.34,41000.0,29.5748,29.5957,29.5748,29.5818,41000.0
2010-03-09 11:30:00,42.34,42.38,42.26,42.37,207400.0,29.5818,29.6097,29.5259,29.6027,207400.0
2010-03-09 11:40:00,42.38,42.38,42.35,42.37,62200.0,29.6097,29.6097,29.5888,29.6027,62200.0
2010-03-09 11:50:00,42.35,42.41,42.3,42.38,64600.0,29.5888,29.6307,29.5538,29.6097,64600.0
2010-03-09 12:00:00,42.38,42.4,42.33,42.36,110600.0,29.6097,29.6237,29.5748,29.5957,110600.0
2010-03-09 12:10:00,42.35,42.41,42.34,42.38,87000.0,29.5888,29.6307,29.5818,29.6097,87000.0
2010-03-09 12:20:00,42.38,42.42,42.38,42.41,74400.0,29.6097,29.6377,29.6097,29.6307,74400.0
2010-03-09 12:30:00,42.41,42.41,42.38,42.41,69800.0,29.6307,29.6307,29.6097,29.6307,69800.0
2010-03-09 12:40:00,42.41,42.47,42.4,42.46,98600.0,29.6307,29.6726,29.6237,29.6656,98600.0
2010-03-09 12:50:00,42.46,42.47,42.43,42.44,42800.0,29.6656,29.6726,29.6446,29.6516,42800.0
2010-03-09 13:00:00,42.45,42.47,42.4,42.4,97000.0,29.6586,29.6726,29.6237,29.6237,97000.0
2010-03-09 13:10:00,42.4,42.41,42.36,42.36,80000.0,29.6237,29.6307,29.5957,29.5957,80000.0
2010-03-09 13:20:00,42.35,42.4,42.35,42.4,31800.0,29.5888,29.6237,29.5888,29.6237,31800.0
2010-03-09 13:30:00,42.39,42.4,42.35,42.35,109800.0,29.6167,29.6237,29.5888,29.5888,109800.0
2010-03-09 13:40:00,42.35,42.37,42.34,42.35,131600.0,29.5888,29.6027,29.5818,29.5888,131600.0
2010-03-09 13:50:00,42.35,42.37,42.33,42.35,88200.0,29.5888,29.6027,29.5748,29.5888,88200.0
2010-03-09 14:00:00,42.35,42.4,42.35,42.39,277600.0,29.5888,29.6237,29.5888,29.6167,277600.0
2010-03-09 14:10:00,42.38,42.39,42.32,42.34,79600.0,29.6097,29.6167,29.5678,29.5818,79600.0
2010-03-09 14:20:00,42.34,42.36,42.31,42.33,67200.0,29.5818,29.5957,29.5608,29.5748,67200.0
2010-03-09 14:30:00,42.33,42.35,42.3,42.31,87000.0,29.5748,29.5888,29.5538,29.5608,87000.0
2010-03-09 14:40:00,42.3,42.32,42.26,42.26,99400.0,29.5538,29.5678,29.5259,29.5259,99400.0
2010-03-09 14:50:00,42.26,42.31,42.25,42.29,90200.0,29.5259,29.5608,29.5189,29.5468,90200.0
2010-03-09 15:00:00,42.3,42.33,42.28,42.32,104200.0,29.5538,29.5748,29.5398,29.5678,104200.0
2010-03-09 15:10:00,42.31,42.32,42.23,42.27,100800.0,29.5608,29.5678,29.5049,29.5329,100800.0
2010-03-09 15:20:00,42.27,42.29,42.24,42.29,94600.0,29.5329,29.5468,29.5119,29.5468,94600.0
2010-03-09 15:30:00,42.28,42.29,42.24,42.27,143800.0,29.5398,29.5468,29.5119,29.5329,143800.0
2010-03-09 15:40:00,42.26,42.3,42.22,42.24,207000.0,29.5259,29.5538,29.4979,29.5119,207000.0
2010-03-09 15:50:00,42.24,42.28,42.23,42.27,253400.0,29.5119,29.5398,29.5049,29.5329,253400.0
2010-03-10 09:30:00,42.35,42.35,41.91,41.93,163000.0,29.5888,29.5888,29.2813,29.2953,163000.0
2010-03-10 09:40:00,41.94,42.01,41.94,41.99,90800.0,29.3023,29.3512,29.3023,29.3372,90800.0
2010-03-10 09:50:00,42.0,42.04,41.97,41.99,92000.0,29.3442,29.3722,29.3233,29.3372,92000.0
2010-03-10 10:00:00,41.99,41.99,41.9,41.93,98600.0,29.3372,29.3372,29.2744,29.2953,98600.0
2010-03-10 10:10:00,41.94,41.94,41.79,41.79,111800.0,29.3023,29.3023,29.1975,29.1975,111800.0
2010-03-10 10:20:00,41.8,41.93,41.79,41.89,106400.0,29.2045,29.2953,29.1975,29.2674,106400.0
2010-03-10 10:30:00,41.9,41.94,41.85,41.88,109200.0,29.2744,29.3023,29.2394,29.2604,109200.0
2010-03-10 10:40:00,41.88,41.88,41.77,41.82,123800.0,29.2604,29.2604,29.1835,29.2185,123800.0
2010-03-10 10:50:00,41.81,41.88,41.81,41.83,66400.0,29.2115,29.2604,29.2115,29.2254,66400.0
2010-03-10 11:00:00,41.83,41.94,41.83,41.9,77800.0,29.2254,29.3023,29.2254,29.2744,77800.0
2010-03-10 11:10:00,41.9,41.9,41.83,41.86,64600.0,29.2744,29.2744,29.2254,29.2464,64600.0
2010-03-10 11:20:00,41.86,41.94,41.85,41.93,75600.0,29.2464,29.3023,29.2394,29.2953,75600.0
2010-03-10 11:30:00,41.93,41.96,41.84,41.84,83000.0,29.2953,29.3163,29.2324,29.2324,83000.0
2010-03-10 11:40:00,41.84,41.91,41.82,41.85,82600.0,29.2324,29.2813,29.2185,29.2394,82600.0
2010-03-10 11:50:00,41.85,41.93,41.85,41.88,206000.0,29.2394,29.2953,29.2394,29.2604,206000.0
2010-03-10 12:00:00,41.87,41.9,41.81,41.82,66800.0,29.2534,29.2744,29.2115,29.2185,66800.0
2010-03-10 12:10:00,41.83,41.87,41.81,41.84,88200.0,29.2254,29.2534,29.2115,29.2324,88200.0
2010-03-10 12:20:00,41.85,41.85,41.74,41.74,173600.0,29.2394,29.2394,29.1626,29.1626,173600.0
2010-03-10 12:30:00,41.73,41.77,41.69,41.74,93600.0,29.1556,29.1835,29.1276,29.1626,93600.0
2010-03-10 12:40:00,41.73,41.74,41.69,41.71,62200.0,29.1556,29.1626,29.1276,29.1416,62200.0
2010-03-10 12:50:00,41.71,41.71,41.67,41.68,122000.0,29.1416,29.1416,29.1137,29.1206,122000.0
2010-03-10 13:00:00,41.68,41.71,41.66,41.71,65400.0,29.1206,29.1416,29.1067,29.1416,65400.0
2010-03-10 13:10:00,41.72,41.77,41.69,41.73,103600.0,29.1486,29.1835,29.1276,29.1556,103600.0
2010-03-10 13:20:00,41.73,41.77,41.72,41.76,47200.0,29.1556,29.1835,29.1486,29.1765,47200.0
2010-03-10 13:30:00,41.76,41.77,41.7,41.71,102800.0,29.1765,29.1835,29.1346,29.1416,102800.0
2010-03-10 13:40:00,41.7,41.72,41.68,41.68,84000.0,29.1346,29.1486,29.1206,29.1206,84000.0
2010-03-10 13:50:00,41.68,41.68,41.63,41.63,63600.0,29.1206,29.1206,29.0857,29.0857,63600.0
2010-03-10 14:00:00,41.62,41.64,41.6,41.63,185800.0,29.0787,29.0927,29.0647,29.0857,185800.0
2010-03-10 14:10:00,41.63,41.72,41.6,41.71,153000.0,29.0857,29.1486,29.0647,29.1416,153000.0
2010-03-10 14:20:00,41.72,41.77,41.72,41.77,74800.0,29.1486,29.1835,29.1486,29.1835,74800.0
2010-03-10 14:30:00,41.77,41.79,41.73,41.74,84800.0,29.1835,29.1975,29.1556,29.1626,84800.0
2010-03-10 14:40:00,41.74,41.76,41.73,41.75,90200.0,29.1626,29.1765,29.1556,29.1696,90200.0
2010-03-10 14:50:00,41.74,41.75,41.7,41.71,70200.0,29.1626,29.1696,29.1346,29.1416,70200.0
2010-03-10 15:00:00,41.71,41.74,41.68,41.7,159600.0,29.1416,29.1626,29.1206,29.1346,159600.0
2010-03-10 15:10:00,41.7,41.74,41.69,41.74,113400.0,29.1346,29.1626,29.1276,29.1626,113400.0
2010-03-10 15:20:00,41.74,41.74,41.65,41.65,149400.0,29.1626,29.1626,29.0997,29.0997,149400.0
2010-03-10 15:30:00,41.66,41.7,41.61,41.69,198600.0,29.1067,29.1346,29.0717,29.1276,198600.0
2010-03-10 15:40:00,41.7,41.76,41.68,41.73,359600.0,29.1346,29.1765,29.1206,29.1556,359600.0
2010-03-10 15:50:00,41.73,41.8,41.73,41.77,603400.0,29.1556,29.2045,29.1556,29.1835,603400.0
2010-03-11 09:30:00,41.63,41.69,41.5,41.5,145000.0,29.0857,29.1276,28.9949,28.9949,145000.0
2010-03-11 09:40:00,41.51,41.52,41.41,41.41,85000.0,29.0019,29.0089,28.932,28.932,85000.0
2010-03-11 09:50:00,41.41,41.48,41.39,41.44,74000.0,28.932,28.9809,28.918,28.953,74000.0
2010-03-11 10:00:00,41.44,41.45,41.39,41.43,108800.0,28.953,28.9599,28.918,28.946,108800.0
2010-03-11 10:10:00,41.42,41.5,41.4,41.45,270600.0,28.939,28.9949,28.925,28.9599,270600.0
2010-03-11 10:20:00,41.45,41.49,41.42,41.47,99600.0,28.9599,28.9879,28.939,28.9739,99600.0
2010-03-11 10:30:00,41.47,41.5,41.47,41.49,128800.0,28.9739,28.9949,28.9739,28.9879,128800.0
2010-03-11 10:40:00,41.49,41.53,41.47,41.51,178400.0,28.9879,29.0158,28.9739,29.0019,178400.0
2010-03-11 10:50:00,41.52,41.54,41.51,41.53,76200.0,29.0089,29.0228,29.0019,29.0158,76200.0
2010-03-11 11:00:00,41.52,41.58,41.51,41.57,57800.0,29.0089,29.0508,29.0019,29.0438,57800.0
2010-03-11 11:10:00,41.57,41.6,41.55,41.59,125600.0,29.0438,29.0647,29.0298,29.0578,125600.0
2010-03-11 11:20:00,41.58,41.7,41.57,41.68,88000.0,29.0508,29.1346,29.0438,29.1206,88000.0
2010-03-11 11:30:00,41.68,41.71,41.65,41.7,37600.0,29.1206,29.1416,29.0997,29.1346,37600.0
2010-03-11 11:40:00,41.68,41.72,41.63,41.69,69400.0,29.1206,29.1486,29.0857,29.1276,69400.0
2010-03-11 11:50:00,41.69,41.69,41.62,41.63,60000.0,29.1276,29.1276,29.0787,29.0857,60000.0
2010-03-11 12:00:00,41.65,41.65,41.58,41.61,62600.0,29.0997,29.0997,29.0508,29.0717,62600.0
2010-03-11 12:10:00,41.62,41.63,41.52,41.56,59600.0,29.0787,29.0857,29.0089,29.0368,59600.0
2010-03-11 12:20:00,41.57,41.59,41.55,41.59,44800.0,29.0438,29.0578,29.0298,29.0578,44800.0
2010-03-11 12:30:00,41.59,41.7,41.59,41.67,63200.0,29.0578,29.1346,29.0578,29.1137,63200.0
2010-03-11 12:40:00,41.66,41.7,41.63,41.68,37600.0,29.1067,29.1346,29.0857,29.1206,37600.0
2010-03-11 12:50:00,41.68,41.7,41.67,41.68,52200.0,29.1206,29.1346,29.1137,29.1206,52200.0
2010-03-11 13:00:00,41.68,41.69,41.65,41.66,77000.0,29.1206,29.1276,29.0997,29.1067,77000.0
2010-03-11 13:10:00,41.66,41.68,41.6,41.62,103600.0,29.1067,29.1206,29.0647,29.0787,103600.0
2010-03-11 13:20:00,41.62,41.66,41.62,41.66,77000.0,29.0787,29.1067,29.0787,29.1067,77000.0
2010-03-11 13:30:00,41.65,41.76,41.65,41.76,498200.0,29.0997,29.1765,29.0997,29.1765,498200.0
2010-03-11 13:40:00,41.76,41.79,41.65,41.77,99800.0,29.1765,29.1975,29.0997,29.1835,99800.0
2010-03-11 13:50:00,41.77,41.79,41.73,41.74,64000.0,29.1835,29.1975,29.1556,29.1626,64000.0
2010-03-11 14:00:00,41.74,41.77,41.69,41.7,45400.0,29.1626,29.1835,29.1276,29.1346,45400.0
2010-03-11 14:10:00,41.71,41.77,41.7,41.76,46600.0,29.1416,29.1835,29.1346,29.1765,46600.0
2010-03-11 14:20:00,41.77,41.79,41.74,41.79,35600.0,29.1835,29.1975,29.1626,29.1975,35600.0
2010-03-11 14:30:00,41.79,41.84,41.77,41.84,49600.0,29.1975,29.2324,29.1835,29.2324,49600.0
2010-03-11 14:40:00,41.84,41.88,41.83,41.87,65000.0,29.2324,29.2604,29.2254,29.2534,65000.0
2010-03-11 14:50:00,41.87,41.88,41.84,41.86,66400.0,29.2534,29.2604,29.2324,29.2464,66400.0
2010-03-11 15:00:00,41.85,41.92,41.85,41.9,115200.0,29.2394,29.2883,29.2394,29.2744,115200.0
2010-03-11 15:10:00,41.9,41.98,41.88,41.95,82200.0,29.2744,29.3302,29.2604,29.3093,82200.0
2010-03-11 15:20:00,41.95,41.95,41.88,41.94,60600.0,29.3093,29.3093,29.2604,29.3023,60600.0
2010-03-11 15:30:00,41.94,41.94,41.84,41.9,85800.0,29.3023,29.3023,29.2324,29.2744,85800.0
2010-03-11 15:40:00,41.9,41.99,41.89,41.96,180200.0,29.2744,29.3372,29.2674,29.3163,180200.0
2010-03-11 15:50:00,41.97,42.04,41.95,42.02,277800.0,29.3233,29.3722,29.3093,29.3582,277800.0
2010-03-12 09:30:00,41.88,42.15,41.88,41.94,108400.0,29.2604,29.449,29.2604,29.3023,108400.0
2010-03-12 09:40:00,41.96,42.08,41.93,42.04,72400.0,29.3163,29.4001,29.2953,29.3722,72400.0
2010-03-12 09:50:00,42.04,42.05,41.99,42.0,90800.0,29.3722,29.3792,29.3372,29.3442,90800.0
2010-03-12 10:00:00,42.02,42.02,41.92,41.95,271600.0,29.3582,29.3582,29.2883,29.3093,271600.0
2010-03-12 10:10:00,41.96,41.99,41.91,41.93,92400.0,29.3163,29.3372,29.2813,29.2953,92400.0
2010-03-12 10:20:00,41.92,41.97,41.91,41.97,84800.0,29.2883,29.3233,29.2813,29.3233,84800.0
2010-03-12 10:30:00,41.97,42.04,41.94,41.99,107600.0,29.3233,29.3722,29.3023,29.3372,107600.0
2010-03-12 10:40:00,41.99,42.0,41.94,41.98,61000.0,29.3372,29.3442,29.3023,29.3302,61000.0
2010-03-12 10:50:00,41.98,42.01,41.98,41.99,77800.0,29.3302,29.3512,29.3302,29.3372,77800.0
2010-03-12 11:00:00,41.99,42.02,41.98,41.99,59800.0,29.3372,29.3582,29.3302,29.3372,59800.0
2010-03-12 11:10:00,41.99,42.0,41.95,41.96,121800.0,29.3372,29.3442,29.3093,29.3163,121800.0
2010-03-12 11:20:00,41.99,41.99,41.85,41.92,207000.0,29.3372,29.3372,29.2394,29.2883,207000.0
2010-03-12 11:30:00,41.92,41.95,41.9,41.95,50000.0,29.2883,29.3093,29.2744,29.3093,50000.0
2010-03-12 11:40:00,41.94,41.99,41.94,41.98,39200.0,29.3023,29.3372,29.3023,29.3302,39200.0
2010-03-12 11:50:00,41.98,41.99,41.94,41.99,56800.0,29.3302,29.3372,29.3023,29.3372,56800.0
2010-03-12 12:00:00,41.99,42.01,41.98,41.98,58000.0,29.3372,29.3512,29.3302,29.3302,58000.0
2010-03-12 12:10:00,41.98,41.99,41.95,41.96,41000.0,29.3302,29.3372,29.3093,29.3163,41000.0
2010-03-12 12:20:00,41.97,42.03,41.93,42.03,86600.0,29.3233,29.3652,29.2953,29.3652,86600.0
2010-03-12 12:30:00,42.03,42.03,41.98,41.98,39600.0,29.3652,29.3652,29.3302,29.3302,39600.0
2010-03-12 12:40:00,41.98,42.01,41.98,42.0,38000.0,29.3302,29.3512,29.3302,29.3442,38000.0
2010-03-12 12:50:00,42.01,42.01,41.98,41.99,58800.0,29.3512,29.3512,29.3302,29.3372,58800.0
2010-03-12 13:00:00,41.99,42.01,41.98,42.0,35600.0,29.3372,29.3512,29.3302,29.3442,35600.0
2010-03-12 13:10:00,41.99,42.02,41.98,41.98,62800.0,29.3372,29.3582,29.3302,29.3302,62800.0
2010-03-12 13:20:00,41.98,42.01,41.98,42.0,19200.0,29.3302,29.3512,29.3302,29.3442,19200.0
2010-03-12 13:30:00,42.0,42.01,41.99,42.01,75600.0,29.3442,29.3512,29.3372,29.3512,75600.0
2010-03-12 13:40:00,42.0,42.01,41.98,42.0,55800.0,29.3442,29.3512,29.3302,29.3442,55800.0
2010-03-12 13:50:00,42.0,42.0,41.9,41.98,63200.0,29.3442,29.3442,29.2744,29.3302,63200.0
2010-03-12 14:00:00,41.98,42.01,41.97,41.99,100400.0,29.3302,29.3512,29.3233,29.3372,100400.0
2010-03-12 14:10:00,41.99,41.99,41.97,41.99,30800.0,29.3372,29.3372,29.3233,29.3372,30800.0
2010-03-12 14:20:00,41.99,42.01,41.97,41.99,44800.0,29.3372,29.3512,29.3233,29.3372,44800.0
2010-03-12 14:30:00,42.0,42.01,41.98,41.99,53200.0,29.3442,29.3512,29.3302,29.3372,53200.0
2010-03-12 14:40:00,41.98,42.01,41.98,42.01,150400.0,29.3302,29.3512,29.3302,29.3512,150400.0
2010-03-12 14:50:00,42.01,42.03,41.98,41.99,75600.0,29.3512,29.3652,29.3302,29.3372,75600.0
2010-03-12 15:00:00,41.99,42.01,41.97,41.99,178600.0,29.3372,29.3512,29.3233,29.3372,178600.0
2010-03-12 15:10:00,41.99,41.99,41.96,41.97,187200.0,29.3372,29.3372,29.3163,29.3233,187200.0
2010-03-12 15:20:00,41.97,42.02,41.96,42.02,168200.0,29.3233,29.3582,29.3163,29.3582,168200.0
2010-03-12 15:30:00,42.02,42.12,42.02,42.1,158400.0,29.3582,29.4281,29.3582,29.4141,158400.0
2010-03-12 15:40:00,42.1,42.15,42.1,42.13,208800.0,29.4141,29.449,29.4141,29.435,208800.0
2010-03-12 15:50:00,42.13,42.13,41.96,42.09,348200.0,29.435,29.435,29.3163,29.4071,348200.0
2010-03-15 09:30:00,41.99,42.23,41.99,42.0,156000.0,29.3372,29.5049,29.3372,29.3442,156000.0
2010-03-15 09:40:00,42.02,42.06,41.96,42.02,49000.0,29.3582,29.3861,29.3163,29.3582,49000.0
2010-03-15 09:50:00,42.02,42.04,41.93,41.94,46000.0,29.3582,29.3722,29.2953,29.3023,46000.0
2010-03-15 10:00:00,41.94,42.05,41.92,42.03,82600.0,29.3023,29.3792,29.2883,29.3652,82600.0
2010-03-15 10:10:00,42.04,42.11,42.02,42.1,85200.0,29.3722,29.4211,29.3582,29.4141,85200.0
2010-03-15 10:20:00,42.1,42.12,42.06,42.1,48800.0,29.4141,29.4281,29.3861,29.4141,48800.0
2010-03-15 10:30:00,42.1,42.11,42.01,42.05,70400.0,29.4141,29.4211,29.3512,29.3792,70400.0
2010-03-15 10:40:00,42.05,42.1,42.05,42.1,76600.0,29.3792,29.4141,29.3792,29.4141,76600.0
2010-03-15 10:50:00,42.1,42.1,42.08,42.09,66600.0,29.4141,29.4141,29.4001,29.4071,66600.0
2010-03-15 11:00:00,42.1,42.1,42.03,42.08,65600.0,29.4141,29.4141,29.3652,29.4001,65600.0
2010-03-15 11:10:00,42.08,42.1,42.05,42.07,74200.0,29.4001,29.4141,29.3792,29.3931,74200.0
2010-03-15 11:20:00,42.07,42.09,42.04,42.07,57400.0,29.3931,29.4071,29.3722,29.3931,57400.0
2010-03-15 11:30:00,42.06,42.08,42.02,42.05,72000.0,29.3861,29.4001,29.3582,29.3792,72000.0
2010-03-15 11:40:00,42.07,42.09,42.02,42.05,56600.0,29.3931,29.4071,29.3582,29.3792,56600.0
2010-03-15 11:50:00,42.05,42.07,42.01,42.05,53800.0,29.3792,29.3931,29.3512,29.3792,53800.0
2010-03-15 12:00:00,42.03,42.08,42.01,42.08,78400.0,29.3652,29.4001,29.3512,29.4001,78400.0
2010-03-15 12:10:00,42.08,42.08,42.05,42.05,61000.0,29.4001,29.4001,29.3792,29.3792,61000.0
2010-03-15 12:20:00,42.05,42.06,42.0,42.0,59200.0,29.3792,29.3861,29.3442,29.3442,59200.0
2010-03-15 12:30:00,42.0,42.01,42.0,42.01,53200.0,29.3442,29.3512,29.3442,29.3512,53200.0
2010-03-15 12:40:00,42.01,42.02,41.96,41.99,77400.0,29.3512,29.3582,29.3163,29.3372,77400.0
2010-03-15 12:50:00,41.99,42.08,41.98,42.06,60200.0,29.3372,29.4001,29.3302,29.3861,60200.0
2010-03-15 13:00:00,42.05,42.09,42.02,42.02,69800.0,29.3792,29.4071,29.3582,29.3582,69800.0
2010-03-15 13:10:00,42.02,42.05,42.02,42.05,41200.0,29.3582,29.3792,29.3582,29.3792,41200.0
2010-03-15 13:20:00,42.05,42.06,42.02,42.02,26200.0,29.3792,29.3861,29.3582,29.3582,26200.0
2010-03-15 13:30:00,42.02,42.02,41.98,41.98,49800.0,29.3582,29.3582,29.3302,29.3302,49800.0
2010-03-15 13:40:00,41.98,42.01,41.96,42.01,56200.0,29.3302,29.3512,29.3163,29.3512,56200.0
2010-03-15 13:50:00,42.01,42.04,42.01,42.02,60400.0,29.3512,29.3722,29.3512,29.3582,60400.0
2010-03-15 14:00:00,42.02,42.03,42.0,42.01,62200.0,29.3582,29.3652,29.3442,29.3512,62200.0
2010-03-15 14:10:00,42.02,42.04,42.02,42.03,37200.0,29.3582,29.3722,29.3582,29.3652,37200.0
2010-03-15 14:20:00,42.03,42.05,42.02,42.05,41600.0,29.3652,29.3792,29.3582,29.3792,41600.0
2010-03-15 14:30:00,42.05,42.12,42.04,42.08,83600.0,29.3792,29.4281,29.3722,29.4001,83600.0
2010-03-15 14:40:00,42.08,42.1,42.07,42.1,65000.0,29.4001,29.4141,29.3931,29.4141,65000.0
2010-03-15 14:50:00,42.1,42.12,42.09,42.11,101800.0,29.4141,29.4281,29.4071,29.4211,101800.0
2010-03-15 15:00:00,42.12,42.15,42.09,42.1,136800.0,29.4281,29.449,29.4071,29.4141,136800.0
2010-03-15 15:10:00,42.1,42.13,42.1,42.1,101800.0,29.4141,29.435,29.4141,29.4141,101800.0
2010-03-15 15:20:00,42.1,42.15,42.09,42.09,100600.0,29.4141,29.449,29.4071,29.4071,100600.0
2010-03-15 15:30:00,42.09,42.16,42.07,42.13,218000.0,29.4071,29.456,29.3931,29.435,218000.0
2010-03-15 15:40:00,42.13,42.22,42.12,42.21,250600.0,29.435,29.4979,29.4281,29.4909,250600.0
2010-03-15 15:50:00,42.2,42.2,42.13,42.18,315200.0,29.484,29.484,29.435,29.47,315200.0
2010-03-16 09:30:00,42.22,42.42,42.05,42.27,152200.0,29.4979,29.6377,29.3792,29.5329,152200.0
2010-03-16 09:40:00,42.24,42.3,42.22,42.24,87400.0,29.5119,29.5538,29.4979,29.5119,87400.0
2010-03-16 09:50:00,42.24,42.28,42.21,42.24,55200.0,29.5119,29.5398,29.4909,29.5119,55200.0
2010-03-16 10:00:00,42.24,42.29,42.23,42.24,62400.0,29.5119,29.5468,29.5049,29.5119,62400.0
2010-03-16 10:10:00,42.24,42.31,42.24,42.3,58800.0,29.5119,29.5608,29.5119,29.5538,58800.0
2010-03-16 10:20:00,42.3,42.31,42.25,42.27,46400.0,29.5538,29.5608,29.5189,29.5329,46400.0
2010-03-16 10:30:00,42.27,42.31,42.25,42.28,63800.0,29.5329,29.5608,29.5189,29.5398,63800.0
2010-03-16 10:40:00,42.29,42.3,42.25,42.27,94800.0,29.5468,29.5538,29.5189,29.5329,94800.0
2010-03-16 10:50:00,42.26,42.29,42.22,42.27,56200.0,29.5259,29.5468,29.4979,29.5329,56200.0
2010-03-16 11:00:00,42.27,42.29,42.24,42.27,91200.0,29.5329,29.5468,29.5119,29.5329,91200.0
2010-03-16 11:10:00,42.27,42.29,42.24,42.29,63800.0,29.5329,29.5468,29.5119,29.5468,63800.0
2010-03-16 11:20:00,42.29,42.3,42.25,42.29,73600.0,29.5468,29.5538,29.5189,29.5468,73600.0
2010-03-16 11:30:00,42.29,42.3,42.26,42.29,105400.0,29.5468,29.5538,29.5259,29.5468,105400.0
2010-03-16 11:40:00,42.29,42.29,42.26,42.27,66200.0,29.5468,29.5468,29.5259,29.5329,66200.0
2010-03-16 11:50:00,42.27,42.28,42.26,42.27,60600.0,29.5329,29.5398,29.5259,29.5329,60600.0
2010-03-16 12:00:00,42.27,42.27,42.25,42.27,39800.0,29.5329,29.5329,29.5189,29.5329,39800.0
2010-03-16 12:10:00,42.27,42.27,42.26,42.27,49600.0,29.5329,29.5329,29.5259,29.5329,49600.0
2010-03-16 12:20:00,42.27,42.27,42.25,42.27,54600.0,29.5329,29.5329,29.5189,29.5329,54600.0
2010-03-16 12:30:00,42.27,42.3,42.27,42.27,56600.0,29.5329,29.5538,29.5329,29.5329,56600.0
2010-03-16 12:40:00,42.26,42.27,42.23,42.25,59200.0,29.5259,29.5329,29.5049,29.5189,59200.0
2010-03-16 12:50:00,42.24,42.24,42.21,42.23,40000.0,29.5119,29.5119,29.4909,29.5049,40000.0
2010-03-16 13:00:00,42.23,42.27,42.23,42.23,59600.0,29.5049,29.5329,29.5049,29.5049,59600.0
2010-03-16 13:10:00,42.23,42.23,42.2,42.21,60200.0,29.5049,29.5049,29.484,29.4909,60200.0
2010-03-16 13:20:00,42.22,42.23,42.2,42.21,37000.0,29.4979,29.5049,29.484,29.4909,37000.0
2010-03-16 13:30:00,42.21,42.22,42.15,42.15,54200.0,29.4909,29.4979,29.449,29.449,54200.0
2010-03-16 13:40:00,42.16,42.19,42.16,42.18,55800.0,29.456,29.477,29.456,29.47,55800.0
2010-03-16 13:50:00,42.19,42.19,42.16,42.19,46400.0,29.477,29.477,29.456,29.477,46400.0
2010-03-16 14:00:00,42.18,42.18,42.11,42.12,66600.0,29.47,29.47,29.4211,29.4281,66600.0
2010-03-16 14:10:00,42.13,42.2,42.13,42.19,114000.0,29.435,29.484,29.435,29.477,114000.0
2010-03-16 14:20:00,42.19,42.22,42.18,42.18,97600.0,29.477,29.4979,29.47,29.47,97600.0
2010-03-16 14:30:00,42.18,42.19,42.13,42.16,85200.0,29.47,29.477,29.435,29.456,85200.0
2010-03-16 14:40:00,42.17,42.22,42.13,42.19,85000.0,29.463,29.4979,29.435,29.477,85000.0
2010-03-16 14:50:00,42.19,42.24,42.15,42.23,116000.0,29.477,29.5119,29.449,29.5049,116000.0
2010-03-16 15:00:00,42.23,42.26,42.21,42.23,75200.0,29.5049,29.5259,29.4909,29.5049,75200.0
2010-03-16 15:10:00,42.23,42.29,42.23,42.26,68200.0,29.5049,29.5468,29.5049,29.5259,68200.0
2010-03-16 15:20:00,42.26,42.28,42.24,42.26,72200.0,29.5259,29.5398,29.5119,29.5259,72200.0
2010-03-16 15:30:00,42.26,42.29,42.24,42.25,172800.0,29.5259,29.5468,29.5119,29.5189,172800.0
2010-03-16 15:40:00,42.26,42.27,42.23,42.26,148000.0,29.5259,29.5329,29.5049,29.5259,148000.0
2010-03-16 15:50:00,42.26,42.36,42.26,42.3,316200.0,29.5259,29.5957,29.5259,29.5538,316200.0
2010-03-17 09:30:00,42.37,42.37,42.18,42.2,220200.0,29.6027,29.6027,29.47,29.484,220200.0
2010-03-17 09:40:00,42.2,42.2,41.99,42.01,291200.0,29.484,29.484,29.3372,29.3512,291200.0
2010-03-17 09:50:00,42.01,42.06,41.99,42.02,292400.0,29.3512,29.3861,29.3372,29.3582,292400.0
2010-03-17 10:00:00,42.02,42.16,42.01,42.08,230200.0,29.3582,29.456,29.3512,29.4001,230200.0
2010-03-17 10:10:00,42.08,42.17,42.08,42.15,198800.0,29.4001,29.463,29.4001,29.449,198800.0
2010-03-17 10:20:00,42.15,42.16,41.93,41.93,94200.0,29.449,29.456,29.2953,29.2953,94200.0
2010-03-17 10:30:00,41.93,41.97,41.9,41.96,119000.0,29.2953,29.3233,29.2744,29.3163,119000.0
2010-03-17 10:40:00,41.96,42.0,41.93,41.97,66800.0,29.3163,29.3442,29.2953,29.3233,66800.0
2010-03-17 10:50:00,41.96,42.02,41.95,42.02,61400.0,29.3163,29.3582,29.3093,29.3582,61400.0
2010-03-17 11:00:00,42.01,42.05,42.0,42.01,89600.0,29.3512,29.3792,29.3442,29.3512,89600.0
2010-03-17 11:10:00,42.02,42.03,41.99,42.01,97600.0,29.3582,29.3652,29.3372,29.3512,97600.0
2010-03-17 11:20:00,42.01,42.07,42.0,42.01,90000.0,29.3512,29.3931,29.3442,29.3512,90000.0
2010-03-17 11:30:00,42.01,42.07,41.99,42.0,112800.0,29.3512,29.3931,29.3372,29.3442,112800.0
2010-03-17 11:40:00,42.0,42.07,42.0,42.07,89000.0,29.3442,29.3931,29.3442,29.3931,89000.0
2010-03-17 11:50:00,42.06,42.09,42.02,42.06,119000.0,29.3861,29.4071,29.3582,29.3861,119000.0
2010-03-17 12:00:00,42.06,42.07,42.04,42.07,112200.0,29.3861,29.3931,29.3722,29.3931,112200.0
2010-03-17 12:10:00,42.07,42.11,42.05,42.1,115000.0,29.3931,29.4211,29.3792,29.4141,115000.0
2010-03-17 12:20:00,42.1,42.16,42.09,42.13,114600.0,29.4141,29.456,29.4071,29.435,114600.0
2010-03-17 12:30:00,42.13,42.13,42.07,42.07,62800.0,29.435,29.435,29.3931,29.3931,62800.0
2010-03-17 12:40:00,42.07,42.14,42.06,42.13,71200.0,29.3931,29.442,29.3861,29.435,71200.0
2010-03-17 12:50:00,42.14,42.15,42.12,42.13,65600.0,29.442,29.449,29.4281,29.435,65600.0
2010-03-17 13:00:00,42.13,42.13,42.1,42.13,91600.0,29.435,29.435,29.4141,29.435,91600.0
2010-03-17 13:10:00,42.13,42.16,42.1,42.16,75600.0,29.435,29.456,29.4141,29.456,75600.0
2010-03-17 13:20:00,42.16,42.16,42.1,42.11,53000.0,29.456,29.456,29.4141,29.4211,53000.0
2010-03-17 13:30:00,42.1,42.17,42.09,42.17,76000.0,29.4141,29.463,29.4071,29.463,76000.0
2010-03-17 13:40:00,42.17,42.2,42.15,42.18,67200.0,29.463,29.484,29.449,29.47,67200.0
2010-03-17 13:50:00,42.18,42.18,42.12,42.17,39400.0,29.47,29.47,29.4281,29.463,39400.0
2010-03-17 14:00:00,42.18,42.25,42.17,42.22,82800.0,29.47,29.5189,29.463,29.4979,82800.0
2010-03-17 14:10:00,42.21,42.26,42.21,42.24,77800.0,29.4909,29.5259,29.4909,29.5119,77800.0
2010-03-17 14:20:00,42.24,42.24,42.2,42.21,64400.0,29.5119,29.5119,29.484,29.4909,64400.0
2010-03-17 14:30:00,42.21,42.22,42.17,42.21,84200.0,29.4909,29.4979,29.463,29.4909,84200.0
2010-03-17 14:40:00,42.21,42.21,42.14,42.18,122600.0,29.4909,29.4909,29.442,29.47,122600.0
2010-03-17 14:50:00,42.18,42.2,42.14,42.18,99000.0,29.47,29.484,29.442,29.47,99000.0
2010-03-17 15:00:00,42.18,42.21,42.16,42.17,103000.0,29.47,29.4909,29.456,29.463,103000.0
2010-03-17 15:10:00,42.17,42.22,42.13,42.16,119400.0,29.463,29.4979,29.435,29.456,119400.0
2010-03-17 15:20:00,42.16,42.2,42.13,42.2,132400.0,29.456,29.484,29.435,29.484,132400.0
2010-03-17 15:30:00,42.2,42.24,42.19,42.24,198200.0,29.484,29.5119,29.477,29.5119,198200.0
2010-03-17 15:40:00,42.24,42.3,42.24,42.3,189800.0,29.5119,29.5538,29.5119,29.5538,189800.0
2010-03-17 15:50:00,42.3,42.32,42.24,42.32,245800.0,29.5538,29.5678,29.5119,29.5678,245800.0
2010-03-18 09:30:00,42.26,42.29,41.96,42.19,129400.0,29.5259,29.5468,29.3163,29.477,129400.0
2010-03-18 09:40:00,42.18,42.21,42.09,42.15,51600.0,29.47,29.4909,29.4071,29.449,51600.0
2010-03-18 09:50:00,42.15,42.19,42.12,42.15,50600.0,29.449,29.477,29.4281,29.449,50600.0
2010-03-18 10:00:00,42.15,42.21,42.14,42.2,80600.0,29.449,29.4909,29.442,29.484,80600.0
2010-03-18 10:10:00,42.21,42.21,42.18,42.18,126000.0,29.4909,29.4909,29.47,29.47,126000.0
2010-03-18 10:20:00,42.18,42.23,42.17,42.2,34800.0,29.47,29.5049,29.463,29.484,34800.0
2010-03-18 10:30:00,42.19,42.24,42.17,42.2,38600.0,29.477,29.5119,29.463,29.484,38600.0
2010-03-18 10:40:00,42.19,42.26,42.19,42.22,57400.0,29.477,29.5259,29.477,29.4979,57400.0
2010-03-18 10:50:00,42.22,42.26,42.22,42.23,90400.0,29.4979,29.5259,29.4979,29.5049,90400.0
2010-03-18 11:00:00,42.24,42.32,42.2,42.32,61600.0,29.5119,29.5678,29.484,29.5678,61600.0
2010-03-18 11:10:00,42.32,42.4,42.3,42.33,41000.0,29.5678,29.6237,29.5538,29.5748,41000.0
2010-03-18 11:20:00,42.34,42.34,42.33,42.33,43000.0,29.5818,29.5818,29.5748,29.5748,43000.0
2010-03-18 11:30:00,42.34,42.4,42.34,42.38,56000.0,29.5818,29.6237,29.5818,29.6097,56000.0
2010-03-18 11:40:00,42.38,42.39,42.35,42.39,59000.0,29.6097,29.6167,29.5888,29.6167,59000.0
2010-03-18 11:50:00,42.39,42.39,42.34,42.38,55400.0,29.6167,29.6167,29.5818,29.6097,55400.0
2010-03-18 12:00:00,42.37,42.38,42.3,42.33,83400.0,29.6027,29.6097,29.5538,29.5748,83400.0
2010-03-18 12:10:00,42.34,42.35,42.31,42.35,31000.0,29.5818,29.5888,29.5608,29.5888,31000.0
2010-03-18 12:20:00,42.35,42.38,42.34,42.36,33600.0,29.5888,29.6097,29.5818,29.5957,33600.0
2010-03-18 12:30:00,42.35,42.37,42.33,42.37,41000.0,29.5888,29.6027,29.5748,29.6027,41000.0
2010-03-18 12:40:00,42.35,42.38,42.35,42.38,24200.0,29.5888,29.6097,29.5888,29.6097,24200.0
2010-03-18 12:50:00,42.38,42.38,42.35,42.35,28000.0,29.6097,29.6097,29.5888,29.5888,28000.0
2010-03-18 13:00:00,42.35,42.43,42.35,42.38,40800.0,29.5888,29.6446,29.5888,29.6097,40800.0
2010-03-18 13:10:00,42.39,42.41,42.38,42.38,42000.0,29.6167,29.6307,29.6097,29.6097,42000.0
2010-03-18 13:20:00,42.37,42.37,42.32,42.34,44200.0,29.6027,29.6027,29.5678,29.5818,44200.0
2010-03-18 13:30:00,42.34,42.36,42.33,42.34,38000.0,29.5818,29.5957,29.5748,29.5818,38000.0
2010-03-18 13:40:00,42.34,42.34,42.33,42.34,38000.0,29.5818,29.5818,29.5748,29.5818,38000.0
2010-03-18 13:50:00,42.34,42.35,42.3,42.31,38400.0,29.5818,29.5888,29.5538,29.5608,38400.0
2010-03-18 14:00:00,42.31,42.33,42.25,42.26,95400.0,29.5608,29.5748,29.5189,29.5259,95400.0
2010-03-18 14:10:00,42.26,42.32,42.26,42.31,54800.0,29.5259,29.5678,29.5259,29.5608,54800.0
2010-03-18 14:20:00,42.31,42.34,42.3,42.34,26000.0,29.5608,29.5818,29.5538,29.5818,26000.0
2010-03-18 14:30:00,42.34,42.4,42.33,42.38,80200.0,29.5818,29.6237,29.5748,29.6097,80200.0
2010-03-18 14:40:00,42.38,42.39,42.34,42.35,49800.0,29.6097,29.6167,29.5818,29.5888,49800.0
2010-03-18 14:50:00,42.35,42.44,42.35,42.41,90800.0,29.5888,29.6516,29.5888,29.6307,90800.0
2010-03-18 15:00:00,42.42,42.42,42.35,42.37,51200.0,29.6377,29.6377,29.5888,29.6027,51200.0
2010-03-18 15:10:00,42.37,42.38,42.32,42.33,107200.0,29.6027,29.6097,29.5678,29.5748,107200.0
2010-03-18 15:20:00,42.33,42.35,42.33,42.35,69000.0,29.5748,29.5888,29.5748,29.5888,69000.0
2010-03-18 15:30:00,42.35,42.41,42.34,42.35,115800.0,29.5888,29.6307,29.5818,29.5888,115800.0
2010-03-18 15:40:00,42.35,42.42,42.35,42.41,156800.0,29.5888,29.6377,29.5888,29.6307,156800.0
2010-03-18 15:50:00,42.4,42.42,42.37,42.38,203000.0,29.6237,29.6377,29.6027,29.6097,203000.0
2010-03-19 09:30:00,42.46,42.55,42.35,42.36,1523600.0,29.6656,29.7285,29.5888,29.5957,1523600.0
2010-03-19 09:40:00,42.36,42.37,42.3,42.35,104600.0,29.5957,29.6027,29.5538,29.5888,104600.0
2010-03-19 09:50:00,42.34,42.36,42.26,42.28,100400.0,29.5818,29.5957,29.5259,29.5398,100400.0
2010-03-19 10:00:00,42.27,42.29,42.15,42.16,100600.0,29.5329,29.5468,29.449,29.456,100600.0
2010-03-19 10:10:00,42.16,42.29,42.15,42.27,62000.0,29.456,29.5468,29.449,29.5329,62000.0
2010-03-19 10:20:00,42.28,42.31,42.24,42.28,61200.0,29.5398,29.5608,29.5119,29.5398,61200.0
2010-03-19 10:30:00,42.29,42.3,42.23,42.24,54200.0,29.5468,29.5538,29.5049,29.5119,54200.0
2010-03-19 10:40:00,42.24,42.27,42.19,42.2,71200.0,29.5119,29.5329,29.477,29.484,71200.0
2010-03-19 10:50:00,42.19,42.29,42.18,42.29,69400.0,29.477,29.5468,29.47,29.5468,69400.0
2010-03-19 11:00:00,42.27,42.34,42.26,42.32,87800.0,29.5329,29.5818,29.5259,29.5678,87800.0
2010-03-19 11:10:00,42.32,42.35,42.27,42.31,73600.0,29.5678,29.5888,29.5329,29.5608,73600.0
2010-03-19 11:20:00,42.31,42.33,42.27,42.27,45000.0,29.5608,29.5748,29.5329,29.5329,45000.0
2010-03-19 11:30:00,42.27,42.32,42.2,42.32,48400.0,29.5329,29.5678,29.484,29.5678,48400.0
2010-03-19 11:40:00,42.31,42.33,42.29,42.3,38000.0,29.5608,29.5748,29.5468,29.5538,38000.0
2010-03-19 11:50:00,42.29,42.34,42.26,42.28,66200.0,29.5468,29.5818,29.5259,29.5398,66200.0
2010-03-19 12:00:00,42.26,42.26,42.23,42.24,81200.0,29.5259,29.5259,29.5049,29.5119,81200.0
2010-03-19 12:10:00,42.24,42.27,42.22,42.23,71400.0,29.5119,29.5329,29.4979,29.5049,71400.0
2010-03-19 12:20:00,42.23,42.27,42.22,42.26,55600.0,29.5049,29.5329,29.4979,29.5259,55600.0
2010-03-19 12:30:00,42.27,42.27,42.21,42.25,100000.0,29.5329,29.5329,29.4909,29.5189,100000.0
2010-03-19 12:40:00,42.25,42.27,42.25,42.27,37000.0,29.5189,29.5329,29.5189,29.5329,37000.0
2010-03-19 12:50:00,42.27,42.31,42.26,42.3,33600.0,29.5329,29.5608,29.5259,29.5538,33600.0
2010-03-19 13:00:00,42.3,42.31,42.24,42.24,90000.0,29.5538,29.5608,29.5119,29.5119,90000.0
2010-03-19 13:10:00,42.24,42.26,42.24,42.25,32800.0,29.5119,29.5259,29.5119,29.5189,32800.0
2010-03-19 13:20:00,42.26,42.31,42.25,42.31,49600.0,29.5259,29.5608,29.5189,29.5608,49600.0
2010-03-19 13:30:00,42.31,42.32,42.28,42.29,73800.0,29.5608,29.5678,29.5398,29.5468,73800.0
2010-03-19 13:40:00,42.3,42.36,42.3,42.35,125800.0,29.5538,29.5957,29.5538,29.5888,125800.0
2010-03-19 13:50:00,42.35,42.35,42.33,42.34,44600.0,29.5888,29.5888,29.5748,29.5818,44600.0
2010-03-19 14:00:00,42.34,42.34,42.29,42.3,61000.0,29.5818,29.5818,29.5468,29.5538,61000.0
2010-03-19 14:10:00,42.31,42.31,42.26,42.27,37200.0,29.5608,29.5608,29.5259,29.5329,37200.0
2010-03-19 14:20:00,42.27,42.32,42.27,42.29,50000.0,29.5329,29.5678,29.5329,29.5468,50000.0
2010-03-19 14:30:00,42.29,42.33,42.28,42.33,46600.0,29.5468,29.5748,29.5398,29.5748,46600.0
2010-03-19 14:40:00,42.33,42.33,42.3,42.3,52400.0,29.5748,29.5748,29.5538,29.5538,52400.0
2010-03-19 14:50:00,42.3,42.3,42.24,42.25,41800.0,29.5538,29.5538,29.5119,29.5189,41800.0
2010-03-19 15:00:00,42.25,42.27,42.24,42.24,67000.0,29.5189,29.5329,29.5119,29.5119,67000.0
2010-03-19 15:10:00,42.25,42.27,42.25,42.26,48600.0,29.5189,29.5329,29.5189,29.5259,48600.0
2010-03-19 15:20:00,42.26,42.31,42.26,42.27,75800.0,29.5259,29.5608,29.5259,29.5329,75800.0
2010-03-19 15:30:00,42.27,42.28,42.21,42.22,189000.0,29.5329,29.5398,29.4909,29.4979,189000.0
2010-03-19 15:40:00,42.23,42.43,42.22,42.42,306400.0,29.5049,29.6446,29.4979,29.6377,306400.0
2010-03-19 15:50:00,42.42,42.42,42.35,42.41,458400.0,29.6377,29.6377,29.5888,29.6307,458400.0
2010-03-22 09:30:00,42.19,42.5,42.19,42.45,168600.0,29.477,29.6936,29.477,29.6586,168600.0
2010-03-22 09:40:00,42.45,42.45,42.39,42.43,142200.0,29.6586,29.6586,29.6167,29.6446,142200.0
2010-03-22 09:50:00,42.44,42.58,42.43,42.57,124800.0,29.6516,29.7494,29.6446,29.7425,124800.0
2010-03-22 10:00:00,42.58,42.61,42.56,42.59,49600.0,29.7494,29.7704,29.7355,29.7564,49600.0
2010-03-22 10:10:00,42.6,42.67,42.58,42.59,62600.0,29.7634,29.8123,29.7494,29.7564,62600.0
2010-03-22 10:20:00,42.59,42.67,42.59,42.67,85600.0,29.7564,29.8123,29.7564,29.8123,85600.0
2010-03-22 10:30:00,42.67,42.77,42.67,42.76,111800.0,29.8123,29.8822,29.8123,29.8752,111800.0
2010-03-22 10:40:00,42.75,42.79,42.74,42.75,58200.0,29.8682,29.8962,29.8612,29.8682,58200.0
2010-03-22 10:50:00,42.76,42.81,42.67,42.67,143800.0,29.8752,29.9101,29.8123,29.8123,143800.0
2010-03-22 11:00:00,42.68,42.79,42.66,42.77,87400.0,29.8193,29.8962,29.8053,29.8822,87400.0
2010-03-22 11:10:00,42.77,42.79,42.76,42.77,43600.0,29.8822,29.8962,29.8752,29.8822,43600.0
2010-03-22 11:20:00,42.77,42.77,42.68,42.7,115800.0,29.8822,29.8822,29.8193,29.8333,115800.0
2010-03-22 11:30:00,42.7,42.7,42.66,42.68,105200.0,29.8333,29.8333,29.8053,29.8193,105200.0
2010-03-22 11:40:00,42.69,42.69,42.64,42.66,86400.0,29.8263,29.8263,29.7914,29.8053,86400.0
2010-03-22 11:50:00,42.66,42.66,42.58,42.59,108400.0,29.8053,29.8053,29.7494,29.7564,108400.0
2010-03-22 12:00:00,42.59,42.59,42.55,42.56,134000.0,29.7564,29.7564,29.7285,29.7355,134000.0
2010-03-22 12:10:00,42.55,42.57,42.5,42.51,156000.0,29.7285,29.7425,29.6936,29.7005,156000.0
2010-03-22 12:20:00,42.51,42.55,42.5,42.52,95200.0,29.7005,29.7285,29.6936,29.7075,95200.0
2010-03-22 12:30:00,42.52,42.54,42.49,42.51,82600.0,29.7075,29.7215,29.6866,29.7005,82600.0
2010-03-22 12:40:00,42.51,42.54,42.49,42.52,58200.0,29.7005,29.7215,29.6866,29.7075,58200.0
2010-03-22 12:50:00,42.52,42.53,42.5,42.52,51400.0,29.7075,29.7145,29.6936,29.7075,51400.0
2010-03-22 13:00:00,42.52,42.56,42.51,42.54,140400.0,29.7075,29.7355,29.7005,29.7215,140400.0
2010-03-22 13:10:00,42.53,42.55,42.49,42.5,68400.0,29.7145,29.7285,29.6866,29.6936,68400.0
2010-03-22 13:20:00,42.5,42.52,42.49,42.49,42000.0,29.6936,29.7075,29.6866,29.6866,42000.0
2010-03-22 13:30:00,42.49,42.51,42.49,42.51,42000.0,29.6866,29.7005,29.6866,29.7005,42000.0
2010-03-22 13:40:00,42.5,42.51,42.49,42.5,49400.0,29.6936,29.7005,29.6866,29.6936,49400.0
2010-03-22 13:50:00,42.5,42.51,42.49,42.49,69800.0,29.6936,29.7005,29.6866,29.6866,69800.0
2010-03-22 14:00:00,42.48,42.52,42.48,42.51,75000.0,29.6796,29.7075,29.6796,29.7005,75000.0
2010-03-22 14:10:00,42.51,42.51,42.5,42.5,79200.0,29.7005,29.7005,29.6936,29.6936,79200.0
2010-03-22 14:20:00,42.51,42.51,42.47,42.49,98800.0,29.7005,29.7005,29.6726,29.6866,98800.0
2010-03-22 14:30:00,42.48,42.5,42.48,42.5,47200.0,29.6796,29.6936,29.6796,29.6936,47200.0
2010-03-22 14:40:00,42.5,42.51,42.47,42.47,151200.0,29.6936,29.7005,29.6726,29.6726,151200.0
2010-03-22 14:50:00,42.48,42.5,42.47,42.49,101800.0,29.6796,29.6936,29.6726,29.6866,101800.0
2010-03-22 15:00:00,42.49,42.5,42.47,42.48,227600.0,29.6866,29.6936,29.6726,29.6796,227600.0
2010-03-22 15:10:00,42.49,42.49,42.47,42.49,186600.0,29.6866,29.6866,29.6726,29.6866,186600.0
2010-03-22 15:20:00,42.49,42.51,42.47,42.49,145200.0,29.6866,29.7005,29.6726,29.6866,145200.0
2010-03-22 15:30:00,42.49,42.51,42.48,42.51,211600.0,29.6866,29.7005,29.6796,29.7005,211600.0
2010-03-22 15:40:00,42.51,42.52,42.49,42.52,259400.0,29.7005,29.7075,29.6866,29.7075,259400.0
2010-03-22 15:50:00,42.52,42.52,42.48,42.49,278400.0,29.7075,29.7075,29.6796,29.6866,278400.0
2010-03-23 09:30:00,42.48,42.52,42.38,42.48,169000.0,29.6796,29.7075,29.6097,29.6796,169000.0
2010-03-23 09:40:00,42.48,42.58,42.38,42.38,118000.0,29.6796,29.7494,29.6097,29.6097,118000.0
2010-03-23 09:50:00,42.38,42.42,42.37,42.4,46200.0,29.6097,29.6377,29.6027,29.6237,46200.0
2010-03-23 10:00:00,42.4,42.43,42.33,42.42,109200.0,29.6237,29.6446,29.5748,29.6377,109200.0
2010-03-23 10:10:00,42.42,42.44,42.33,42.33,91800.0,29.6377,29.6516,29.5748,29.5748,91800.0
2010-03-23 10:20:00,42.34,42.38,42.31,42.33,93800.0,29.5818,29.6097,29.5608,29.5748,93800.0
2010-03-23 10:30:00,42.33,42.35,42.24,42.26,72600.0,29.5748,29.5888,29.5119,29.5259,72600.0
2010-03-23 10:40:00,42.26,42.27,42.24,42.25,104600.0,29.5259,29.5329,29.5119,29.5189,104600.0
2010-03-23 10:50:00,42.26,42.3,42.24,42.26,105800.0,29.5259,29.5538,29.5119,29.5259,105800.0
2010-03-23 11:00:00,42.26,42.32,42.24,42.31,86400.0,29.5259,29.5678,29.5119,29.5608,86400.0
2010-03-23 11:10:00,42.32,42.38,42.32,42.33,47000.0,29.5678,29.6097,29.5678,29.5748,47000.0
2010-03-23 11:20:00,42.33,42.35,42.31,42.34,53000.0,29.5748,29.5888,29.5608,29.5818,53000.0
2010-03-23 11:30:00,42.35,42.38,42.34,42.36,63200.0,29.5888,29.6097,29.5818,29.5957,63200.0
2010-03-23 11:40:00,42.35,42.38,42.32,42.35,55600.0,29.5888,29.6097,29.5678,29.5888,55600.0
2010-03-23 11:50:00,42.36,42.41,42.35,42.41,45600.0,29.5957,29.6307,29.5888,29.6307,45600.0
2010-03-23 12:00:00,42.41,42.55,42.41,42.52,122800.0,29.6307,29.7285,29.6307,29.7075,122800.0
2010-03-23 12:10:00,42.52,42.58,42.5,42.51,82600.0,29.7075,29.7494,29.6936,29.7005,82600.0
2010-03-23 12:20:00,42.52,42.52,42.49,42.51,49400.0,29.7075,29.7075,29.6866,29.7005,49400.0
2010-03-23 12:30:00,42.52,42.52,42.48,42.49,42800.0,29.7075,29.7075,29.6796,29.6866,42800.0
2010-03-23 12:40:00,42.5,42.52,42.49,42.51,37800.0,29.6936,29.7075,29.6866,29.7005,37800.0
2010-03-23 12:50:00,42.52,42.52,42.47,42.48,30400.0,29.7075,29.7075,29.6726,29.6796,30400.0
2010-03-23 13:00:00,42.49,42.52,42.48,42.5,46400.0,29.6866,29.7075,29.6796,29.6936,46400.0
2010-03-23 13:10:00,42.51,42.52,42.5,42.5,115400.0,29.7005,29.7075,29.6936,29.6936,115400.0
2010-03-23 13:20:00,42.5,42.52,42.46,42.47,40400.0,29.6936,29.7075,29.6656,29.6726,40400.0
2010-03-23 13:30:00,42.48,42.51,42.47,42.51,30800.0,29.6796,29.7005,29.6726,29.7005,30800.0
2010-03-23 13:40:00,42.51,42.53,42.49,42.53,74000.0,29.7005,29.7145,29.6866,29.7145,74000.0
2010-03-23 13:50:00,42.53,42.58,42.51,42.57,104400.0,29.7145,29.7494,29.7005,29.7425,104400.0
2010-03-23 14:00:00,42.57,42.6,42.57,42.58,48600.0,29.7425,29.7634,29.7425,29.7494,48600.0
2010-03-23 14:10:00,42.57,42.62,42.57,42.6,36800.0,29.7425,29.7774,29.7425,29.7634,36800.0
2010-03-23 14:20:00,42.6,42.6,42.57,42.6,56200.0,29.7634,29.7634,29.7425,29.7634,56200.0
2010-03-23 14:30:00,42.6,42.61,42.57,42.59,54200.0,29.7634,29.7704,29.7425,29.7564,54200.0
2010-03-23 14:40:00,42.58,42.62,42.58,42.6,62800.0,29.7494,29.7774,29.7494,29.7634,62800.0
2010-03-23 14:50:00,42.59,42.63,42.58,42.6,151800.0,29.7564,29.7844,29.7494,29.7634,151800.0
2010-03-23 15:00:00,42.6,42.63,42.58,42.62,129000.0,29.7634,29.7844,29.7494,29.7774,129000.0
2010-03-23 15:10:00,42.61,42.63,42.59,42.61,174200.0,29.7704,29.7844,29.7564,29.7704,174200.0
2010-03-23 15:20:00,42.61,42.66,42.59,42.65,92200.0,29.7704,29.8053,29.7564,29.7984,92200.0
2010-03-23 15:30:00,42.65,42.77,42.65,42.75,154200.0,29.7984,29.8822,29.7984,29.8682,154200.0
2010-03-23 15:40:00,42.74,42.79,42.73,42.77,202400.0,29.8612,29.8962,29.8542,29.8822,202400.0
2010-03-23 15:50:00,42.77,42.77,42.67,42.67,865200.0,29.8822,29.8822,29.8123,29.8123,865200.0
2010-03-24 09:30:00,42.58,42.59,42.31,42.33,179000.0,29.7494,29.7564,29.5608,29.5748,179000.0
2010-03-24 09:40:00,42.33,42.33,42.24,42.25,182600.0,29.5748,29.5748,29.5119,29.5189,182600.0
2010-03-24 09:50:00,42.25,42.26,42.18,42.22,134800.0,29.5189,29.5259,29.47,29.4979,134800.0
2010-03-24 10:00:00,42.21,42.25,42.18,42.24,104800.0,29.4909,29.5189,29.47,29.5119,104800.0
2010-03-24 10:10:00,42.25,42.26,42.22,42.24,79400.0,29.5189,29.5259,29.4979,29.5119,79400.0
2010-03-24 10:20:00,42.24,42.3,42.23,42.27,155200.0,29.5119,29.5538,29.5049,29.5329,155200.0
2010-03-24 10:30:00,42.28,42.31,42.25,42.27,87600.0,29.5398,29.5608,29.5189,29.5329,87600.0
2010-03-24 10:40:00,42.27,42.3,42.25,42.27,71600.0,29.5329,29.5538,29.5189,29.5329,71600.0
2010-03-24 10:50:00,42.27,42.27,42.22,42.23,113600.0,29.5329,29.5329,29.4979,29.5049,113600.0
2010-03-24 11:00:00,42.24,42.24,42.18,42.18,64200.0,29.5119,29.5119,29.47,29.47,64200.0
2010-03-24 11:10:00,42.18,42.18,42.08,42.1,144000.0,29.47,29.47,29.4001,29.4141,144000.0
2010-03-24 11:20:00,42.1,42.13,42.06,42.1,59600.0,29.4141,29.435,29.3861,29.4141,59600.0
2010-03-24 11:30:00,42.1,42.12,42.05,42.07,65800.0,29.4141,29.4281,29.3792,29.3931,65800.0
2010-03-24 11:40:00,42.07,42.09,42.06,42.08,52600.0,29.3931,29.4071,29.3861,29.4001,52600.0
2010-03-24 11:50:00,42.08,42.13,42.08,42.13,41200.0,29.4001,29.435,29.4001,29.435,41200.0
2010-03-24 12:00:00,42.13,42.2,42.13,42.2,74000.0,29.435,29.484,29.435,29.484,74000.0
2010-03-24 12:10:00,42.19,42.21,42.13,42.13,115600.0,29.477,29.4909,29.435,29.435,115600.0
2010-03-24 12:20:00,42.13,42.18,42.13,42.17,101400.0,29.435,29.47,29.435,29.463,101400.0
2010-03-24 12:30:00,42.17,42.2,42.17,42.18,123400.0,29.463,29.484,29.463,29.47,123400.0
2010-03-24 12:40:00,42.18,42.2,42.15,42.2,100400.0,29.47,29.484,29.449,29.484,100400.0
2010-03-24 12:50:00,42.2,42.22,42.17,42.18,62400.0,29.484,29.4979,29.463,29.47,62400.0
2010-03-24 13:00:00,42.18,42.19,42.13,42.14,115800.0,29.47,29.477,29.435,29.442,115800.0
2010-03-24 13:10:00,42.15,42.18,42.08,42.1,71800.0,29.449,29.47,29.4001,29.4141,71800.0
2010-03-24 13:20:00,42.1,42.12,42.06,42.12,36200.0,29.4141,29.4281,29.3861,29.4281,36200.0
2010-03-24 13:30:00,42.11,42.15,42.1,42.13,105600.0,29.4211,29.449,29.4141,29.435,105600.0
2010-03-24 13:40:00,42.13,42.15,42.05,42.08,97000.0,29.435,29.449,29.3792,29.4001,97000.0
2010-03-24 13:50:00,42.07,42.16,42.07,42.16,83400.0,29.3931,29.456,29.3931,29.456,83400.0
2010-03-24 14:00:00,42.16,42.16,42.11,42.14,118800.0,29.456,29.456,29.4211,29.442,118800.0
2010-03-24 14:10:00,42.15,42.21,42.13,42.2,41200.0,29.449,29.4909,29.435,29.484,41200.0
2010-03-24 14:20:00,42.2,42.23,42.18,42.2,47400.0,29.484,29.5049,29.47,29.484,47400.0
2010-03-24 14:30:00,42.2,42.23,42.2,42.22,56200.0,29.484,29.5049,29.484,29.4979,56200.0
2010-03-24 14:40:00,42.22,42.26,42.21,42.26,68200.0,29.4979,29.5259,29.4909,29.5259,68200.0
2010-03-24 14:50:00,42.26,42.26,42.2,42.23,53000.0,29.5259,29.5259,29.484,29.5049,53000.0
2010-03-24 15:00:00,42.23,42.27,42.2,42.26,99600.0,29.5049,29.5329,29.484,29.5259,99600.0
2010-03-24 15:10:00,42.26,42.26,42.21,42.24,104000.0,29.5259,29.5259,29.4909,29.5119,104000.0
2010-03-24 15:20:00,42.24,42.26,42.2,42.21,126400.0,29.5119,29.5259,29.484,29.4909,126400.0
2010-03-24 15:30:00,42.2,42.27,42.2,42.24,220200.0,29.484,29.5329,29.484,29.5119,220200.0
2010-03-24 15:40:00,42.24,42.26,42.19,42.2,188400.0,29.5119,29.5259,29.477,29.484,188400.0
2010-03-24 15:50:00,42.19,42.2,42.17,42.17,208200.0,29.477,29.484,29.463,29.463,208200.0
2010-03-25 09:30:00,42.24,42.27,41.8,41.94,572400.0,29.5119,29.5329,29.2045,29.3023,572400.0
2010-03-25 09:40:00,41.93,41.98,41.88,41.91,179800.0,29.2953,29.3302,29.2604,29.2813,179800.0
2010-03-25 09:50:00,41.91,41.92,41.83,41.9,125600.0,29.2813,29.2883,29.2254,29.2744,125600.0
2010-03-25 10:00:00,41.91,41.96,41.86,41.91,103400.0,29.2813,29.3163,29.2464,29.2813,103400.0
2010-03-25 10:10:00,41.91,41.94,41.83,41.93,83200.0,29.2813,29.3023,29.2254,29.2953,83200.0
2010-03-25 10:20:00,41.93,41.94,41.9,41.92,82800.0,29.2953,29.3023,29.2744,29.2883,82800.0
2010-03-25 10:30:00,41.93,41.93,41.9,41.91,53800.0,29.2953,29.2953,29.2744,29.2813,53800.0
2010-03-25 10:40:00,41.91,41.93,41.88,41.92,87800.0,29.2813,29.2953,29.2604,29.2883,87800.0
2010-03-25 10:50:00,41.91,41.93,41.85,41.87,75200.0,29.2813,29.2953,29.2394,29.2534,75200.0
2010-03-25 11:00:00,41.87,41.89,41.83,41.88,51400.0,29.2534,29.2674,29.2254,29.2604,51400.0
2010-03-25 11:10:00,41.88,41.98,41.88,41.95,90600.0,29.2604,29.3302,29.2604,29.3093,90600.0
2010-03-25 11:20:00,41.95,41.99,41.93,41.95,76200.0,29.3093,29.3372,29.2953,29.3093,76200.0
2010-03-25 11:30:00,41.95,41.98,41.91,41.91,52800.0,29.3093,29.3302,29.2813,29.2813,52800.0
2010-03-25 11:40:00,41.91,41.95,41.89,41.95,50200.0,29.2813,29.3093,29.2674,29.3093,50200.0
2010-03-25 11:50:00,41.95,41.98,41.95,41.97,79600.0,29.3093,29.3302,29.3093,29.3233,79600.0
2010-03-25 12:00:00,41.97,41.98,41.93,41.95,111000.0,29.3233,29.3302,29.2953,29.3093,111000.0
2010-03-25 12:10:00,41.95,41.96,41.93,41.94,64800.0,29.3093,29.3163,29.2953,29.3023,64800.0
2010-03-25 12:20:00,41.93,41.96,41.91,41.92,38600.0,29.2953,29.3163,29.2813,29.2883,38600.0
2010-03-25 12:30:00,41.92,41.95,41.92,41.93,90200.0,29.2883,29.3093,29.2883,29.2953,90200.0
2010-03-25 12:40:00,41.93,41.97,41.93,41.97,98200.0,29.2953,29.3233,29.2953,29.3233,98200.0
2010-03-25 12:50:00,41.96,41.98,41.94,41.95,73000.0,29.3163,29.3302,29.3023,29.3093,73000.0
2010-03-25 13:00:00,41.95,41.97,41.95,41.95,56000.0,29.3093,29.3233,29.3093,29.3093,56000.0
2010-03-25 13:10:00,41.95,41.96,41.94,41.96,69400.0,29.3093,29.3163,29.3023,29.3163,69400.0
2010-03-25 13:20:00,41.96,41.96,41.92,41.93,117400.0,29.3163,29.3163,29.2883,29.2953,117400.0
2010-03-25 13:30:00,41.94,41.96,41.92,41.95,111400.0,29.3023,29.3163,29.2883,29.3093,111400.0
2010-03-25 13:40:00,41.95,41.95,41.9,41.95,58400.0,29.3093,29.3093,29.2744,29.3093,58400.0
2010-03-25 13:50:00,41.95,41.96,41.88,41.91,147600.0,29.3093,29.3163,29.2604,29.2813,147600.0
2010-03-25 14:00:00,41.92,41.96,41.89,41.94,100200.0,29.2883,29.3163,29.2674,29.3023,100200.0
2010-03-25 14:10:00,41.93,41.95,41.92,41.93,73600.0,29.2953,29.3093,29.2883,29.2953,73600.0
2010-03-25 14:20:00,41.93,41.94,41.9,41.91,87400.0,29.2953,29.3023,29.2744,29.2813,87400.0
2010-03-25 14:30:00,41.91,41.93,41.9,41.9,62200.0,29.2813,29.2953,29.2744,29.2744,62200.0
2010-03-25 14:40:00,41.9,41.91,41.85,41.87,148400.0,29.2744,29.2813,29.2394,29.2534,148400.0
2010-03-25 14:50:00,41.87,41.88,41.85,41.87,158000.0,29.2534,29.2604,29.2394,29.2534,158000.0
2010-03-25 15:00:00,41.87,41.92,41.87,41.91,171800.0,29.2534,29.2883,29.2534,29.2813,171800.0
2010-03-25 15:10:00,41.9,41.91,41.88,41.88,109000.0,29.2744,29.2813,29.2604,29.2604,109000.0
2010-03-25 15:20:00,41.9,41.91,41.87,41.88,168200.0,29.2744,29.2813,29.2534,29.2604,168200.0
2010-03-25 15:30:00,41.88,41.9,41.83,41.85,224000.0,29.2604,29.2744,29.2254,29.2394,224000.0
2010-03-25 15:40:00,41.85,41.87,41.79,41.8,613600.0,29.2394,29.2534,29.1975,29.2045,613600.0
2010-03-25 15:50:00,41.8,41.82,41.69,41.71,508000.0,29.2045,29.2185,29.1276,29.1416,508000.0
2010-03-26 09:30:00,41.74,41.99,41.74,41.85,124000.0,29.1626,29.3372,29.1626,29.2394,124000.0
2010-03-26 09:40:00,41.85,41.87,41.81,41.82,65400.0,29.2394,29.2534,29.2115,29.2185,65400.0
2010-03-26 09:50:00,41.83,41.86,41.81,41.83,56800.0,29.2254,29.2464,29.2115,29.2254,56800.0
2010-03-26 10:00:00,41.83,41.86,41.76,41.77,95000.0,29.2254,29.2464,29.1765,29.1835,95000.0
2010-03-26 10:10:00,41.77,41.82,41.75,41.81,104400.0,29.1835,29.2185,29.1696,29.2115,104400.0
2010-03-26 10:20:00,41.81,41.92,41.81,41.92,90600.0,29.2115,29.2883,29.2115,29.2883,90600.0
2010-03-26 10:30:00,41.92,41.96,41.91,41.94,55800.0,29.2883,29.3163,29.2813,29.3023,55800.0
2010-03-26 10:40:00,41.94,42.04,41.94,42.01,104200.0,29.3023,29.3722,29.3023,29.3512,104200.0
2010-03-26 10:50:00,42.01,42.02,42.0,42.0,90800.0,29.3512,29.3582,29.3442,29.3442,90800.0
2010-03-26 11:00:00,42.0,42.0,41.93,41.94,95400.0,29.3442,29.3442,29.2953,29.3023,95400.0
2010-03-26 11:10:00,41.94,41.96,41.9,41.91,97600.0,29.3023,29.3163,29.2744,29.2813,97600.0
2010-03-26 11:20:00,41.9,41.95,41.9,41.94,49400.0,29.2744,29.3093,29.2744,29.3023,49400.0
2010-03-26 11:30:00,41.94,41.97,41.93,41.94,54600.0,29.3023,29.3233,29.2953,29.3023,54600.0
2010-03-26 11:40:00,41.94,41.95,41.91,41.91,86800.0,29.3023,29.3093,29.2813,29.2813,86800.0
2010-03-26 11:50:00,41.91,41.92,41.9,41.92,107600.0,29.2813,29.2883,29.2744,29.2883,107600.0
2010-03-26 12:00:00,41.92,41.94,41.9,41.92,74800.0,29.2883,29.3023,29.2744,29.2883,74800.0
2010-03-26 12:10:00,41.91,42.06,41.91,42.05,135800.0,29.2813,29.3861,29.2813,29.3792,135800.0
2010-03-26 12:20:00,42.06,42.06,41.87,41.91,114400.0,29.3861,29.3861,29.2534,29.2813,114400.0
2010-03-26 12:30:00,41.9,41.91,41.88,41.91,79200.0,29.2744,29.2813,29.2604,29.2813,79200.0
2010-03-26 12:40:00,41.92,41.95,41.9,41.94,51000.0,29.2883,29.3093,29.2744,29.3023,51000.0
2010-03-26 12:50:00,41.95,42.04,41.95,42.01,91200.0,29.3093,29.3722,29.3093,29.3512,91200.0
2010-03-26 13:00:00,41.99,42.03,41.92,41.92,106600.0,29.3372,29.3652,29.2883,29.2883,106600.0
2010-03-26 13:10:00,41.93,41.99,41.93,41.96,82400.0,29.2953,29.3372,29.2953,29.3163,82400.0
2010-03-26 13:20:00,41.95,41.97,41.93,41.94,75000.0,29.3093,29.3233,29.2953,29.3023,75000.0
2010-03-26 13:30:00,41.93,41.94,41.93,41.93,78400.0,29.2953,29.3023,29.2953,29.2953,78400.0
2010-03-26 13:40:00,41.93,41.94,41.91,41.92,201600.0,29.2953,29.3023,29.2813,29.2883,201600.0
2010-03-26 13:50:00,41.92,41.93,41.88,41.91,84000.0,29.2883,29.2953,29.2604,29.2813,84000.0
2010-03-26 14:00:00,41.91,41.99,41.9,41.99,95200.0,29.2813,29.3372,29.2744,29.3372,95200.0
2010-03-26 14:10:00,41.99,42.05,41.99,42.02,190400.0,29.3372,29.3792,29.3372,29.3582,190400.0
2010-03-26 14:20:00,42.02,42.1,42.01,42.09,120800.0,29.3582,29.4141,29.3512,29.4071,120800.0
2010-03-26 14:30:00,42.1,42.26,42.09,42.26,309400.0,29.4141,29.5259,29.4071,29.5259,309400.0
2010-03-26 14:40:00,42.26,42.34,42.14,42.14,409800.0,29.5259,29.5818,29.442,29.442,409800.0
2010-03-26 14:50:00,42.13,42.16,42.08,42.13,79600.0,29.435,29.456,29.4001,29.435,79600.0
2010-03-26 15:00:00,42.13,42.17,42.1,42.11,96200.0,29.435,29.463,29.4141,29.4211,96200.0
2010-03-26 15:10:00,42.1,42.18,42.1,42.13,76200.0,29.4141,29.47,29.4141,29.435,76200.0
2010-03-26 15:20:00,42.13,42.15,42.07,42.14,73600.0,29.435,29.449,29.3931,29.442,73600.0
2010-03-26 15:30:00,42.14,42.19,42.13,42.18,136600.0,29.442,29.477,29.435,29.47,136600.0
2010-03-26 15:40:00,42.18,42.26,42.18,42.25,246200.0,29.47,29.5259,29.47,29.5189,246200.0
2010-03-26 15:50:00,42.26,42.26,42.2,42.22,381400.0,29.5259,29.5259,29.484,29.4979,381400.0
2010-03-29 09:30:00,42.18,42.4,42.13,42.34,122600.0,29.47,29.6237,29.435,29.5818,122600.0
2010-03-29 09:40:00,42.36,42.48,42.35,42.44,55000.0,29.5957,29.6796,29.5888,29.6516,55000.0
2010-03-29 09:50:00,42.45,42.46,42.28,42.29,126400.0,29.6586,29.6656,29.5398,29.5468,126400.0
2010-03-29 10:00:00,42.29,42.32,42.25,42.31,77600.0,29.5468,29.5678,29.5189,29.5608,77600.0
2010-03-29 10:10:00,42.29,42.34,42.27,42.29,72800.0,29.5468,29.5818,29.5329,29.5468,72800.0
2010-03-29 10:20:00,42.29,42.35,42.28,42.33,41600.0,29.5468,29.5888,29.5398,29.5748,41600.0
2010-03-29 10:30:00,42.33,42.46,42.31,42.46,56800.0,29.5748,29.6656,29.5608,29.6656,56800.0
2010-03-29 10:40:00,42.43,42.48,42.43,42.45,41600.0,29.6446,29.6796,29.6446,29.6586,41600.0
2010-03-29 10:50:00,42.44,42.45,42.35,42.42,48800.0,29.6516,29.6586,29.5888,29.6377,48800.0
2010-03-29 11:00:00,42.41,42.48,42.41,42.47,27200.0,29.6307,29.6796,29.6307,29.6726,27200.0
2010-03-29 11:10:00,42.47,42.48,42.4,42.4,45200.0,29.6726,29.6796,29.6237,29.6237,45200.0
2010-03-29 11:20:00,42.41,42.52,42.38,42.5,54600.0,29.6307,29.7075,29.6097,29.6936,54600.0
2010-03-29 11:30:00,42.52,42.54,42.49,42.53,64200.0,29.7075,29.7215,29.6866,29.7145,64200.0
2010-03-29 11:40:00,42.53,42.55,42.49,42.51,34400.0,29.7145,29.7285,29.6866,29.7005,34400.0
2010-03-29 11:50:00,42.51,42.51,42.48,42.51,70600.0,29.7005,29.7005,29.6796,29.7005,70600.0
2010-03-29 12:00:00,42.51,42.57,42.51,42.55,87200.0,29.7005,29.7425,29.7005,29.7285,87200.0
2010-03-29 12:10:00,42.55,42.57,42.55,42.55,34800.0,29.7285,29.7425,29.7285,29.7285,34800.0
2010-03-29 12:20:00,42.54,42.59,42.54,42.59,45800.0,29.7215,29.7564,29.7215,29.7564,45800.0
2010-03-29 12:30:00,42.59,42.6,42.52,42.54,55400.0,29.7564,29.7634,29.7075,29.7215,55400.0
2010-03-29 12:40:00,42.54,42.6,42.52,42.6,38800.0,29.7215,29.7634,29.7075,29.7634,38800.0
2010-03-29 12:50:00,42.6,42.62,42.52,42.54,53200.0,29.7634,29.7774,29.7075,29.7215,53200.0
2010-03-29 13:00:00,42.55,42.56,42.51,42.52,33800.0,29.7285,29.7355,29.7005,29.7075,33800.0
2010-03-29 13:10:00,42.52,42.56,42.51,42.52,61600.0,29.7075,29.7355,29.7005,29.7075,61600.0
2010-03-29 13:20:00,42.52,42.56,42.51,42.54,35600.0,29.7075,29.7355,29.7005,29.7215,35600.0
2010-03-29 13:30:00,42.54,42.55,42.49,42.49,62200.0,29.7215,29.7285,29.6866,29.6866,62200.0
2010-03-29 13:40:00,42.49,42.5,42.45,42.5,33600.0,29.6866,29.6936,29.6586,29.6936,33600.0
2010-03-29 13:50:00,42.49,42.53,42.49,42.5,54800.0,29.6866,29.7145,29.6866,29.6936,54800.0
2010-03-29 14:00:00,42.51,42.51,42.49,42.49,36000.0,29.7005,29.7005,29.6866,29.6866,36000.0
2010-03-29 14:10:00,42.49,42.49,42.46,42.47,44200.0,29.6866,29.6866,29.6656,29.6726,44200.0
2010-03-29 14:20:00,42.46,42.51,42.45,42.49,48800.0,29.6656,29.7005,29.6586,29.6866,48800.0
2010-03-29 14:30:00,42.49,42.52,42.47,42.48,78400.0,29.6866,29.7075,29.6726,29.6796,78400.0
2010-03-29 14:40:00,42.47,42.49,42.44,42.49,75000.0,29.6726,29.6866,29.6516,29.6866,75000.0
2010-03-29 14:50:00,42.49,42.52,42.48,42.51,62600.0,29.6866,29.7075,29.6796,29.7005,62600.0
2010-03-29 15:00:00,42.51,42.54,42.49,42.53,84800.0,29.7005,29.7215,29.6866,29.7145,84800.0
2010-03-29 15:10:00,42.52,42.55,42.51,42.55,53600.0,29.7075,29.7285,29.7005,29.7285,53600.0
2010-03-29 15:20:00,42.55,42.57,42.53,42.54,99800.0,29.7285,29.7425,29.7145,29.7215,99800.0
2010-03-29 15:30:00,42.55,42.56,42.52,42.55,137200.0,29.7285,29.7355,29.7075,29.7285,137200.0
2010-03-29 15:40:00,42.55,42.56,42.49,42.51,169200.0,29.7285,29.7355,29.6866,29.7005,169200.0
2010-03-29 15:50:00,42.52,42.52,42.48,42.49,272400.0,29.7075,29.7075,29.6796,29.6866,272400.0
2010-03-30 09:30:00,42.46,42.5,42.32,42.47,145600.0,29.6656,29.6936,29.5678,29.6726,145600.0
2010-03-30 09:40:00,42.47,42.51,42.4,42.47,134600.0,29.6726,29.7005,29.6237,29.6726,134600.0
2010-03-30 09:50:00,42.48,42.63,42.48,42.62,50800.0,29.6796,29.7844,29.6796,29.7774,50800.0
2010-03-30 10:00:00,42.62,42.62,42.52,42.56,51600.0,29.7774,29.7774,29.7075,29.7355,51600.0
2010-03-30 10:10:00,42.54,42.55,42.4,42.4,35800.0,29.7215,29.7285,29.6237,29.6237,35800.0
2010-03-30 10:20:00,42.4,42.52,42.4,42.49,56800.0,29.6237,29.7075,29.6237,29.6866,56800.0
2010-03-30 10:30:00,42.49,42.53,42.46,42.52,50200.0,29.6866,29.7145,29.6656,29.7075,50200.0
2010-03-30 10:40:00,42.52,42.6,42.52,42.59,60600.0,29.7075,29.7634,29.7075,29.7564,60600.0
2010-03-30 10:50:00,42.59,42.61,42.57,42.58,140000.0,29.7564,29.7704,29.7425,29.7494,140000.0
2010-03-30 11:00:00,42.59,42.59,42.52,42.57,110400.0,29.7564,29.7564,29.7075,29.7425,110400.0
2010-03-30 11:10:00,42.56,42.58,42.5,42.52,95800.0,29.7355,29.7494,29.6936,29.7075,95800.0
2010-03-30 11:20:00,42.53,42.57,42.49,42.55,71200.0,29.7145,29.7425,29.6866,29.7285,71200.0
2010-03-30 11:30:00,42.55,42.6,42.52,42.59,84000.0,29.7285,29.7634,29.7075,29.7564,84000.0
2010-03-30 11:40:00,42.58,42.6,42.58,42.6,48800.0,29.7494,29.7634,29.7494,29.7634,48800.0
2010-03-30 11:50:00,42.6,42.62,42.59,42.6,68600.0,29.7634,29.7774,29.7564,29.7634,68600.0
2010-03-30 12:00:00,42.6,42.62,42.56,42.56,74400.0,29.7634,29.7774,29.7355,29.7355,74400.0
2010-03-30 12:10:00,42.56,42.59,42.54,42.56,113200.0,29.7355,29.7564,29.7215,29.7355,113200.0
2010-03-30 12:20:00,42.57,42.61,42.55,42.6,95800.0,29.7425,29.7704,29.7285,29.7634,95800.0
2010-03-30 12:30:00,42.6,42.65,42.6,42.65,58600.0,29.7634,29.7984,29.7634,29.7984,58600.0
2010-03-30 12:40:00,42.65,42.67,42.63,42.66,48600.0,29.7984,29.8123,29.7844,29.8053,48600.0
2010-03-30 12:50:00,42.66,42.71,42.65,42.71,104600.0,29.8053,29.8403,29.7984,29.8403,104600.0
2010-03-30 13:00:00,42.71,42.71,42.66,42.7,40800.0,29.8403,29.8403,29.8053,29.8333,40800.0
2010-03-30 13:10:00,42.69,42.69,42.63,42.64,80400.0,29.8263,29.8263,29.7844,29.7914,80400.0
2010-03-30 13:20:00,42.63,42.65,42.61,42.63,82400.0,29.7844,29.7984,29.7704,29.7844,82400.0
2010-03-30 13:30:00,42.62,42.67,42.62,42.66,84400.0,29.7774,29.8123,29.7774,29.8053,84400.0
2010-03-30 13:40:00,42.66,42.67,42.62,42.66,89800.0,29.8053,29.8123,29.7774,29.8053,89800.0
2010-03-30 13:50:00,42.66,42.67,42.64,42.67,44400.0,29.8053,29.8123,29.7914,29.8123,44400.0
2010-03-30 14:00:00,42.67,42.68,42.63,42.63,49800.0,29.8123,29.8193,29.7844,29.7844,49800.0
2010-03-30 14:10:00,42.63,42.66,42.63,42.66,60800.0,29.7844,29.8053,29.7844,29.8053,60800.0
2010-03-30 14:20:00,42.65,42.69,42.65,42.69,75600.0,29.7984,29.8263,29.7984,29.8263,75600.0
2010-03-30 14:30:00,42.69,42.71,42.67,42.71,78800.0,29.8263,29.8403,29.8123,29.8403,78800.0
2010-03-30 14:40:00,42.71,42.76,42.7,42.75,115200.0,29.8403,29.8752,29.8333,29.8682,115200.0
2010-03-30 14:50:00,42.76,42.77,42.74,42.76,81800.0,29.8752,29.8822,29.8612,29.8752,81800.0
2010-03-30 15:00:00,42.76,42.77,42.74,42.74,110800.0,29.8752,29.8822,29.8612,29.8612,110800.0
2010-03-30 15:10:00,42.74,42.76,42.71,42.72,118800.0,29.8612,29.8752,29.8403,29.8473,118800.0
2010-03-30 15:20:00,42.72,42.76,42.7,42.76,150400.0,29.8473,29.8752,29.8333,29.8752,150400.0
2010-03-30 15:30:00,42.76,42.81,42.75,42.8,158400.0,29.8752,29.9101,29.8682,29.9032,158400.0
2010-03-30 15:40:00,42.8,42.82,42.74,42.77,206600.0,29.9032,29.9171,29.8612,29.8822,206600.0
2010-03-30 15:50:00,42.77,42.78,42.73,42.74,354600.0,29.8822,29.8892,29.8542,29.8612,354600.0
2010-03-31 09:30:00,42.6,42.77,42.57,42.71,130800.0,29.7634,29.8822,29.7425,29.8403,130800.0
2010-03-31 09:40:00,42.71,42.71,42.5,42.51,93600.0,29.8403,29.8403,29.6936,29.7005,93600.0
2010-03-31 09:50:00,42.5,42.57,42.5,42.52,44800.0,29.6936,29.7425,29.6936,29.7075,44800.0
2010-03-31 10:00:00,42.51,42.6,42.51,42.58,60000.0,29.7005,29.7634,29.7005,29.7494,60000.0
2010-03-31 10:10:00,42.59,42.59,42.51,42.55,62800.0,29.7564,29.7564,29.7005,29.7285,62800.0
2010-03-31 10:20:00,42.55,42.6,42.54,42.58,77400.0,29.7285,29.7634,29.7215,29.7494,77400.0
2010-03-31 10:30:00,42.58,42.62,42.57,42.58,67200.0,29.7494,29.7774,29.7425,29.7494,67200.0
2010-03-31 10:40:00,42.58,42.58,42.52,42.53,49400.0,29.7494,29.7494,29.7075,29.7145,49400.0
2010-03-31 10:50:00,42.52,42.52,42.5,42.51,64800.0,29.7075,29.7075,29.6936,29.7005,64800.0
2010-03-31 11:00:00,42.5,42.55,42.49,42.54,69800.0,29.6936,29.7285,29.6866,29.7215,69800.0
2010-03-31 11:10:00,42.55,42.61,42.52,42.6,55200.0,29.7285,29.7704,29.7075,29.7634,55200.0
2010-03-31 11:20:00,42.6,42.64,42.57,42.6,104000.0,29.7634,29.7914,29.7425,29.7634,104000.0
2010-03-31 11:30:00,42.6,42.68,42.6,42.66,44000.0,29.7634,29.8193,29.7634,29.8053,44000.0
2010-03-31 11:40:00,42.66,42.71,42.65,42.67,58600.0,29.8053,29.8403,29.7984,29.8123,58600.0
2010-03-31 11:50:00,42.68,42.7,42.66,42.67,36600.0,29.8193,29.8333,29.8053,29.8123,36600.0
2010-03-31 12:00:00,42.67,42.7,42.66,42.67,29400.0,29.8123,29.8333,29.8053,29.8123,29400.0
2010-03-31 12:10:00,42.68,42.71,42.65,42.69,18000.0,29.8193,29.8403,29.7984,29.8263,18000.0
2010-03-31 12:20:00,42.69,42.74,42.69,42.69,33000.0,29.8263,29.8612,29.8263,29.8263,33000.0
2010-03-31 12:30:00,42.7,42.74,42.69,42.74,42800.0,29.8333,29.8612,29.8263,29.8612,42800.0
2010-03-31 12:40:00,42.74,42.74,42.68,42.69,36600.0,29.8612,29.8612,29.8193,29.8263,36600.0
2010-03-31 12:50:00,42.7,42.7,42.66,42.66,18600.0,29.8333,29.8333,29.8053,29.8053,18600.0
2010-03-31 13:00:00,42.67,42.67,42.65,42.65,36200.0,29.8123,29.8123,29.7984,29.7984,36200.0
2010-03-31 13:10:00,42.65,42.67,42.61,42.65,64000.0,29.7984,29.8123,29.7704,29.7984,64000.0
2010-03-31 13:20:00,42.65,42.65,42.6,42.64,40000.0,29.7984,29.7984,29.7634,29.7914,40000.0
2010-03-31 13:30:00,42.64,42.67,42.63,42.65,28200.0,29.7914,29.8123,29.7844,29.7984,28200.0
2010-03-31 13:40:00,42.63,42.66,42.63,42.64,30200.0,29.7844,29.8053,29.7844,29.7914,30200.0
2010-03-31 13:50:00,42.64,42.67,42.63,42.65,44000.0,29.7914,29.8123,29.7844,29.7984,44000.0
2010-03-31 14:00:00,42.66,42.69,42.65,42.68,38200.0,29.8053,29.8263,29.7984,29.8193,38200.0
2010-03-31 14:10:00,42.68,42.68,42.66,42.66,32200.0,29.8193,29.8193,29.8053,29.8053,32200.0
2010-03-31 14:20:00,42.66,42.69,42.66,42.68,50400.0,29.8053,29.8263,29.8053,29.8193,50400.0
2010-03-31 14:30:00,42.68,42.69,42.65,42.65,57200.0,29.8193,29.8263,29.7984,29.7984,57200.0
2010-03-31 14:40:00,42.65,42.65,42.6,42.63,105400.0,29.7984,29.7984,29.7634,29.7844,105400.0
2010-03-31 14:50:00,42.63,42.66,42.62,42.65,104000.0,29.7844,29.8053,29.7774,29.7984,104000.0
2010-03-31 15:00:00,42.65,42.66,42.63,42.63,76200.0,29.7984,29.8053,29.7844,29.7844,76200.0
2010-03-31 15:10:00,42.63,42.63,42.6,42.61,91000.0,29.7844,29.7844,29.7634,29.7704,91000.0
2010-03-31 15:20:00,42.61,42.67,42.59,42.67,175600.0,29.7704,29.8123,29.7564,29.8123,175600.0
2010-03-31 15:30:00,42.67,42.68,42.62,42.65,142200.0,29.8123,29.8193,29.7774,29.7984,142200.0
2010-03-31 15:40:00,42.65,42.68,42.58,42.6,251600.0,29.7984,29.8193,29.7494,29.7634,251600.0
2010-03-31 15:50:00,42.59,42.67,42.57,42.64,474600.0,29.7564,29.8123,29.7425,29.7914,474600.0
2010-04-01 09:30:00,42.68,42.85,42.68,42.82,140600.0,29.8193,29.9381,29.8193,29.9171,140600.0
2010-04-01 09:40:00,42.82,42.88,42.81,42.87,65800.0,29.9171,29.959,29.9101,29.9521,65800.0
2010-04-01 09:50:00,42.87,42.91,42.87,42.9,90000.0,29.9521,29.98,29.9521,29.973,90000.0
2010-04-01 10:00:00,42.9,42.97,42.84,42.84,73000.0,29.973,30.0219,29.9311,29.9311,73000.0
2010-04-01 10:10:00,42.85,42.85,42.8,42.83,101400.0,29.9381,29.9381,29.9032,29.9241,101400.0
2010-04-01 10:20:00,42.83,42.85,42.79,42.85,76800.0,29.9241,29.9381,29.8962,29.9381,76800.0
2010-04-01 10:30:00,42.84,42.85,42.77,42.78,75800.0,29.9311,29.9381,29.8822,29.8892,75800.0
2010-04-01 10:40:00,42.78,42.79,42.71,42.72,73800.0,29.8892,29.8962,29.8403,29.8473,73800.0
2010-04-01 10:50:00,42.72,42.74,42.69,42.74,104000.0,29.8473,29.8612,29.8263,29.8612,104000.0
2010-04-01 11:00:00,42.74,42.75,42.68,42.68,86200.0,29.8612,29.8682,29.8193,29.8193,86200.0
2010-04-01 11:10:00,42.69,42.73,42.68,42.71,40200.0,29.8263,29.8542,29.8193,29.8403,40200.0
2010-04-01 11:20:00,42.71,42.75,42.68,42.74,37200.0,29.8403,29.8682,29.8193,29.8612,37200.0
2010-04-01 11:30:00,42.74,42.77,42.71,42.74,65400.0,29.8612,29.8822,29.8403,29.8612,65400.0
2010-04-01 11:40:00,42.74,42.77,42.73,42.73,44200.0,29.8612,29.8822,29.8542,29.8542,44200.0
2010-04-01 11:50:00,42.73,42.77,42.72,42.74,32200.0,29.8542,29.8822,29.8473,29.8612,32200.0
2010-04-01 12:00:00,42.75,42.76,42.73,42.74,77800.0,29.8682,29.8752,29.8542,29.8612,77800.0
2010-04-01 12:10:00,42.74,42.8,42.74,42.79,51200.0,29.8612,29.9032,29.8612,29.8962,51200.0
2010-04-01 12:20:00,42.79,42.8,42.76,42.77,44200.0,29.8962,29.9032,29.8752,29.8822,44200.0
2010-04-01 12:30:00,42.76,42.79,42.75,42.78,39400.0,29.8752,29.8962,29.8682,29.8892,39400.0
2010-04-01 12:40:00,42.78,42.81,42.77,42.8,47600.0,29.8892,29.9101,29.8822,29.9032,47600.0
2010-04-01 12:50:00,42.81,42.82,42.78,42.78,30200.0,29.9101,29.9171,29.8892,29.8892,30200.0
2010-04-01 13:00:00,42.79,42.79,42.73,42.74,64200.0,29.8962,29.8962,29.8542,29.8612,64200.0
2010-04-01 13:10:00,42.75,42.78,42.72,42.73,47200.0,29.8682,29.8892,29.8473,29.8542,47200.0
2010-04-01 13:20:00,42.74,42.76,42.73,42.76,17600.0,29.8612,29.8752,29.8542,29.8752,17600.0
2010-04-01 13:30:00,42.76,42.8,42.76,42.79,25400.0,29.8752,29.9032,29.8752,29.8962,25400.0
2010-04-01 13:40:00,42.79,42.8,42.68,42.71,66200.0,29.8962,29.9032,29.8193,29.8403,66200.0
2010-04-01 13:50:00,42.71,42.72,42.69,42.71,37600.0,29.8403,29.8473,29.8263,29.8403,37600.0
2010-04-01 14:00:00,42.72,42.74,42.68,42.68,125600.0,29.8473,29.8612,29.8193,29.8193,125600.0
2010-04-01 14:10:00,42.68,42.72,42.68,42.72,60800.0,29.8193,29.8473,29.8193,29.8473,60800.0
2010-04-01 14:20:00,42.71,42.73,42.68,42.71,77000.0,29.8403,29.8542,29.8193,29.8403,77000.0
2010-04-01 14:30:00,42.72,42.72,42.64,42.65,109400.0,29.8473,29.8473,29.7914,29.7984,109400.0
2010-04-01 14:40:00,42.65,42.73,42.63,42.73,103400.0,29.7984,29.8542,29.7844,29.8542,103400.0
2010-04-01 14:50:00,42.73,42.77,42.73,42.75,50200.0,29.8542,29.8822,29.8542,29.8682,50200.0
2010-04-01 15:00:00,42.75,42.77,42.73,42.74,78600.0,29.8682,29.8822,29.8542,29.8612,78600.0
2010-04-01 15:10:00,42.74,42.74,42.71,42.71,67000.0,29.8612,29.8612,29.8403,29.8403,67000.0
2010-04-01 15:20:00,42.72,42.77,42.72,42.77,123800.0,29.8473,29.8822,29.8473,29.8822,123800.0
2010-04-01 15:30:00,42.76,42.82,42.75,42.81,189000.0,29.8752,29.9171,29.8682,29.9101,189000.0
2010-04-01 15:40:00,42.82,42.86,42.8,42.84,257600.0,29.9171,29.9451,29.9032,29.9311,257600.0
2010-04-01 15:50:00,42.85,42.9,42.82,42.89,289200.0,29.9381,29.973,29.9171,29.966,289200.0
2010-04-05 09:30:00,42.99,43.0,42.92,43.0,141000.0,30.0359,30.0429,29.987,30.0429,141000.0
2010-04-05 09:40:00,42.98,42.99,42.94,42.95,97800.0,30.0289,30.0359,30.001,30.008,97800.0
2010-04-05 09:50:00,42.96,42.98,42.95,42.96,71200.0,30.0149,30.0289,30.008,30.0149,71200.0
2010-04-05 10:00:00,42.96,43.02,42.95,42.96,134000.0,30.0149,30.0569,30.008,30.0149,134000.0
2010-04-05 10:10:00,42.96,43.01,42.96,42.98,114800.0,30.0149,30.0499,30.0149,30.0289,114800.0
2010-04-05 10:20:00,42.98,43.02,42.95,42.95,74000.0,30.0289,30.0569,30.008,30.008,74000.0
2010-04-05 10:30:00,42.96,43.02,42.92,42.99,80000.0,30.0149,30.0569,29.987,30.0359,80000.0
2010-04-05 10:40:00,42.99,43.05,42.99,43.0,81000.0,30.0359,30.0778,30.0359,30.0429,81000.0
2010-04-05 10:50:00,43.01,43.05,43.01,43.04,76400.0,30.0499,30.0778,30.0499,30.0708,76400.0
2010-04-05 11:00:00,43.04,43.08,43.02,43.05,65400.0,30.0708,30.0988,30.0569,30.0778,65400.0
2010-04-05 11:10:00,43.04,43.05,43.01,43.02,40600.0,30.0708,30.0778,30.0499,30.0569,40600.0
2010-04-05 11:20:00,43.02,43.02,42.99,43.0,56000.0,30.0569,30.0569,30.0359,30.0429,56000.0
2010-04-05 11:30:00,43.0,43.01,42.96,42.96,85200.0,30.0429,30.0499,30.0149,30.0149,85200.0
2010-04-05 11:40:00,42.97,42.97,42.95,42.96,46000.0,30.0219,30.0219,30.008,30.0149,46000.0
2010-04-05 11:50:00,42.95,42.97,42.93,42.93,76600.0,30.008,30.0219,29.994,29.994,76600.0
2010-04-05 12:00:00,42.93,42.95,42.92,42.93,76000.0,29.994,30.008,29.987,29.994,76000.0
2010-04-05 12:10:00,42.93,42.95,42.92,42.93,50800.0,29.994,30.008,29.987,29.994,50800.0
2010-04-05 12:20:00,42.93,42.95,42.93,42.95,39200.0,29.994,30.008,29.994,30.008,39200.0
2010-04-05 12:30:00,42.96,42.98,42.96,42.98,45800.0,30.0149,30.0289,30.0149,30.0289,45800.0
2010-04-05 12:40:00,42.98,42.99,42.97,42.99,49600.0,30.0289,30.0359,30.0219,30.0359,49600.0
2010-04-05 12:50:00,42.98,42.98,42.96,42.97,29800.0,30.0289,30.0289,30.0149,30.0219,29800.0
2010-04-05 13:00:00,42.97,42.98,42.93,42.95,109600.0,30.0219,30.0289,29.994,30.008,109600.0
2010-04-05 13:10:00,42.94,42.94,42.93,42.93,82400.0,30.001,30.001,29.994,29.994,82400.0
2010-04-05 13:20:00,42.93,42.99,42.93,42.95,106600.0,29.994,30.0359,29.994,30.008,106600.0
2010-04-05 13:30:00,42.96,42.97,42.92,42.92,54400.0,30.0149,30.0219,29.987,29.987,54400.0
2010-04-05 13:40:00,42.92,42.93,42.88,42.88,27000.0,29.987,29.994,29.959,29.959,27000.0
2010-04-05 13:50:00,42.88,42.93,42.88,42.92,45200.0,29.959,29.994,29.959,29.987,45200.0
2010-04-05 14:00:00,42.91,42.93,42.9,42.9,51400.0,29.98,29.994,29.973,29.973,51400.0
2010-04-05 14:10:00,42.89,42.9,42.84,42.84,72800.0,29.966,29.973,29.9311,29.9311,72800.0
2010-04-05 14:20:00,42.84,42.84,42.83,42.83,65200.0,29.9311,29.9311,29.9241,29.9241,65200.0
2010-04-05 14:30:00,42.83,42.83,42.77,42.79,115000.0,29.9241,29.9241,29.8822,29.8962,115000.0
2010-04-05 14:40:00,42.8,42.85,42.79,42.85,112800.0,29.9032,29.9381,29.8962,29.9381,112800.0
2010-04-05 14:50:00,42.85,42.87,42.81,42.81,72400.0,29.9381,29.9521,29.9101,29.9101,72400.0
2010-04-05 15:00:00,42.81,42.83,42.77,42.77,113800.0,29.9101,29.9241,29.8822,29.8822,113800.0
2010-04-05 15:10:00,42.77,42.79,42.73,42.73,181600.0,29.8822,29.8962,29.8542,29.8542,181600.0
2010-04-05 15:20:00,42.73,42.78,42.72,42.74,115000.0,29.8542,29.8892,29.8473,29.8612,115000.0
2010-04-05 15:30:00,42.74,42.74,42.7,42.71,162000.0,29.8612,29.8612,29.8333,29.8403,162000.0
2010-04-05 15:40:00,42.7,42.81,42.7,42.79,217600.0,29.8333,29.9101,29.8333,29.8962,217600.0
2010-04-05 15:50:00,42.8,42.81,42.77,42.79,250200.0,29.9032,29.9101,29.8822,29.8962,250200.0
2010-04-06 09:30:00,42.65,42.65,42.5,42.51,195200.0,29.7984,29.7984,29.6936,29.7005,195200.0
2010-04-06 09:40:00,42.51,42.66,42.51,42.64,196200.0,29.7005,29.8053,29.7005,29.7914,196200.0
2010-04-06 09:50:00,42.65,42.65,42.58,42.6,108400.0,29.7984,29.7984,29.7494,29.7634,108400.0
2010-04-06 10:00:00,42.6,42.6,42.5,42.5,119000.0,29.7634,29.7634,29.6936,29.6936,119000.0
2010-04-06 10:10:00,42.5,42.51,42.42,42.42,102000.0,29.6936,29.7005,29.6377,29.6377,102000.0
2010-04-06 10:20:00,42.42,42.51,42.4,42.51,150800.0,29.6377,29.7005,29.6237,29.7005,150800.0
2010-04-06 10:30:00,42.51,42.52,42.46,42.47,118600.0,29.7005,29.7075,29.6656,29.6726,118600.0
2010-04-06 10:40:00,42.47,42.5,42.47,42.48,56200.0,29.6726,29.6936,29.6726,29.6796,56200.0
2010-04-06 10:50:00,42.48,42.49,42.47,42.49,63000.0,29.6796,29.6866,29.6726,29.6866,63000.0
2010-04-06 11:00:00,42.48,42.5,42.43,42.43,91000.0,29.6796,29.6936,29.6446,29.6446,91000.0
2010-04-06 11:10:00,42.43,42.43,42.38,42.4,63400.0,29.6446,29.6446,29.6097,29.6237,63400.0
2010-04-06 11:20:00,42.4,42.42,42.31,42.34,91600.0,29.6237,29.6377,29.5608,29.5818,91600.0
2010-04-06 11:30:00,42.34,42.34,42.26,42.26,78800.0,29.5818,29.5818,29.5259,29.5259,78800.0
2010-04-06 11:40:00,42.27,42.27,42.23,42.24,105200.0,29.5329,29.5329,29.5049,29.5119,105200.0
2010-04-06 11:50:00,42.23,42.29,42.18,42.19,124600.0,29.5049,29.5468,29.47,29.477,124600.0
2010-04-06 12:00:00,42.19,42.3,42.18,42.29,61400.0,29.477,29.5538,29.47,29.5468,61400.0
2010-04-06 12:10:00,42.3,42.34,42.3,42.33,53800.0,29.5538,29.5818,29.5538,29.5748,53800.0
2010-04-06 12:20:00,42.33,42.34,42.27,42.27,88200.0,29.5748,29.5818,29.5329,29.5329,88200.0
2010-04-06 12:30:00,42.27,42.27,42.19,42.21,99200.0,29.5329,29.5329,29.477,29.4909,99200.0
2010-04-06 12:40:00,42.2,42.22,42.18,42.19,59000.0,29.484,29.4979,29.47,29.477,59000.0
2010-04-06 12:50:00,42.19,42.2,42.16,42.18,83000.0,29.477,29.484,29.456,29.47,83000.0
2010-04-06 13:00:00,42.19,42.29,42.18,42.29,175800.0,29.477,29.5468,29.47,29.5468,175800.0
2010-04-06 13:10:00,42.29,42.4,42.28,42.3,208800.0,29.5468,29.6237,29.5398,29.5538,208800.0
2010-04-06 13:20:00,42.31,42.33,42.31,42.32,20200.0,29.5608,29.5748,29.5608,29.5678,20200.0
2010-04-06 13:30:00,42.32,42.35,42.31,42.33,65000.0,29.5678,29.5888,29.5608,29.5748,65000.0
2010-04-06 13:40:00,42.33,42.37,42.33,42.37,42200.0,29.5748,29.6027,29.5748,29.6027,42200.0
2010-04-06 13:50:00,42.37,42.38,42.37,42.38,25800.0,29.6027,29.6097,29.6027,29.6097,25800.0
2010-04-06 14:00:00,42.38,42.42,42.37,42.41,48200.0,29.6097,29.6377,29.6027,29.6307,48200.0
2010-04-06 14:10:00,42.41,42.44,42.4,42.43,47200.0,29.6307,29.6516,29.6237,29.6446,47200.0
2010-04-06 14:20:00,42.43,42.47,42.42,42.44,56200.0,29.6446,29.6726,29.6377,29.6516,56200.0
2010-04-06 14:30:00,42.44,42.52,42.44,42.49,63400.0,29.6516,29.7075,29.6516,29.6866,63400.0
2010-04-06 14:40:00,42.5,42.51,42.46,42.48,49400.0,29.6936,29.7005,29.6656,29.6796,49400.0
2010-04-06 14:50:00,42.48,42.49,42.45,42.46,48200.0,29.6796,29.6866,29.6586,29.6656,48200.0
2010-04-06 15:00:00,42.46,42.48,42.46,42.47,76200.0,29.6656,29.6796,29.6656,29.6726,76200.0
2010-04-06 15:10:00,42.47,42.49,42.43,42.43,71400.0,29.6726,29.6866,29.6446,29.6446,71400.0
2010-04-06 15:20:00,42.43,42.43,42.38,42.39,83400.0,29.6446,29.6446,29.6097,29.6167,83400.0
2010-04-06 15:30:00,42.38,42.43,42.38,42.43,108000.0,29.6097,29.6446,29.6097,29.6446,108000.0
2010-04-06 15:40:00,42.43,42.49,42.42,42.48,228400.0,29.6446,29.6866,29.6377,29.6796,228400.0
2010-04-06 15:50:00,42.48,42.49,42.44,42.46,263200.0,29.6796,29.6866,29.6516,29.6656,263200.0
2010-04-07 09:30:00,42.4,42.49,42.25,42.3,139800.0,29.6237,29.6866,29.5189,29.5538,139800.0
2010-04-07 09:40:00,42.29,42.4,42.29,42.37,136400.0,29.5468,29.6237,29.5468,29.6027,136400.0
2010-04-07 09:50:00,42.35,42.41,42.34,42.36,88200.0,29.5888,29.6307,29.5818,29.5957,88200.0
2010-04-07 10:00:00,42.36,42.37,42.31,42.33,134800.0,29.5957,29.6027,29.5608,29.5748,134800.0
2010-04-07 10:10:00,42.33,42.38,42.33,42.38,64600.0,29.5748,29.6097,29.5748,29.6097,64600.0
2010-04-07 10:20:00,42.38,42.4,42.34,42.35,117600.0,29.6097,29.6237,29.5818,29.5888,117600.0
2010-04-07 10:30:00,42.35,42.42,42.34,42.38,83800.0,29.5888,29.6377,29.5818,29.6097,83800.0
2010-04-07 10:40:00,42.38,42.47,42.36,42.46,111800.0,29.6097,29.6726,29.5957,29.6656,111800.0
2010-04-07 10:50:00,42.45,42.45,42.38,42.39,57800.0,29.6586,29.6586,29.6097,29.6167,57800.0
2010-04-07 11:00:00,42.4,42.49,42.38,42.43,121200.0,29.6237,29.6866,29.6097,29.6446,121200.0
2010-04-07 11:10:00,42.43,42.49,42.42,42.49,129200.0,29.6446,29.6866,29.6377,29.6866,129200.0
2010-04-07 11:20:00,42.49,42.53,42.49,42.52,48800.0,29.6866,29.7145,29.6866,29.7075,48800.0
2010-04-07 11:30:00,42.52,42.53,42.5,42.53,41000.0,29.7075,29.7145,29.6936,29.7145,41000.0
2010-04-07 11:40:00,42.52,42.58,42.51,42.57,47800.0,29.7075,29.7494,29.7005,29.7425,47800.0
2010-04-07 11:50:00,42.57,42.57,42.54,42.54,38600.0,29.7425,29.7425,29.7215,29.7215,38600.0
2010-04-07 12:00:00,42.54,42.57,42.54,42.57,32600.0,29.7215,29.7425,29.7215,29.7425,32600.0
2010-04-07 12:10:00,42.57,42.59,42.54,42.55,106600.0,29.7425,29.7564,29.7215,29.7285,106600.0
2010-04-07 12:20:00,42.55,42.55,42.51,42.51,66200.0,29.7285,29.7285,29.7005,29.7005,66200.0
2010-04-07 12:30:00,42.52,42.53,42.5,42.51,39200.0,29.7075,29.7145,29.6936,29.7005,39200.0
2010-04-07 12:40:00,42.51,42.52,42.49,42.49,30600.0,29.7005,29.7075,29.6866,29.6866,30600.0
2010-04-07 12:50:00,42.5,42.57,42.49,42.56,43200.0,29.6936,29.7425,29.6866,29.7355,43200.0
2010-04-07 13:00:00,42.57,42.62,42.55,42.6,37400.0,29.7425,29.7774,29.7285,29.7634,37400.0
2010-04-07 13:10:00,42.61,42.65,42.6,42.64,96200.0,29.7704,29.7984,29.7634,29.7914,96200.0
2010-04-07 13:20:00,42.64,42.68,42.62,42.67,69800.0,29.7914,29.8193,29.7774,29.8123,69800.0
2010-04-07 13:30:00,42.67,42.67,42.64,42.65,38200.0,29.8123,29.8123,29.7914,29.7984,38200.0
2010-04-07 13:40:00,42.66,42.66,42.63,42.63,68000.0,29.8053,29.8053,29.7844,29.7844,68000.0
2010-04-07 13:50:00,42.64,42.66,42.62,42.64,42000.0,29.7914,29.8053,29.7774,29.7914,42000.0
2010-04-07 14:00:00,42.65,42.66,42.59,42.59,75200.0,29.7984,29.8053,29.7564,29.7564,75200.0
2010-04-07 14:10:00,42.59,42.59,42.54,42.57,156800.0,29.7564,29.7564,29.7215,29.7425,156800.0
2010-04-07 14:20:00,42.57,42.6,42.54,42.54,78800.0,29.7425,29.7634,29.7215,29.7215,78800.0
2010-04-07 14:30:00,42.54,42.56,42.5,42.55,63200.0,29.7215,29.7355,29.6936,29.7285,63200.0
2010-04-07 14:40:00,42.54,42.59,42.5,42.55,189600.0,29.7215,29.7564,29.6936,29.7285,189600.0
2010-04-07 14:50:00,42.55,42.58,42.54,42.58,108600.0,29.7285,29.7494,29.7215,29.7494,108600.0
2010-04-07 15:00:00,42.58,42.58,42.48,42.51,195400.0,29.7494,29.7494,29.6796,29.7005,195400.0
2010-04-07 15:10:00,42.51,42.55,42.49,42.52,238000.0,29.7005,29.7285,29.6866,29.7075,238000.0
2010-04-07 15:20:00,42.52,42.52,42.49,42.5,144000.0,29.7075,29.7075,29.6866,29.6936,144000.0
2010-04-07 15:30:00,42.5,42.55,42.49,42.54,116400.0,29.6936,29.7285,29.6866,29.7215,116400.0
2010-04-07 15:40:00,42.53,42.54,42.49,42.53,260800.0,29.7145,29.7215,29.6866,29.7145,260800.0
2010-04-07 15:50:00,42.53,42.58,42.52,42.58,373400.0,29.7145,29.7494,29.7075,29.7494,373400.0
2010-04-08 09:30:00,42.54,42.63,42.5,42.59,158400.0,29.7215,29.7844,29.6936,29.7564,158400.0
2010-04-08 09:40:00,42.59,42.59,42.5,42.52,148000.0,29.7564,29.7564,29.6936,29.7075,148000.0
2010-04-08 09:50:00,42.52,42.6,42.49,42.5,184800.0,29.7075,29.7634,29.6866,29.6936,184800.0
2010-04-08 10:00:00,42.49,42.5,42.33,42.35,87000.0,29.6866,29.6936,29.5748,29.5888,87000.0
2010-04-08 10:10:00,42.34,42.44,42.33,42.37,108200.0,29.5818,29.6516,29.5748,29.6027,108200.0
2010-04-08 10:20:00,42.37,42.48,42.35,42.43,70400.0,29.6027,29.6796,29.5888,29.6446,70400.0
2010-04-08 10:30:00,42.42,42.43,42.32,42.32,72400.0,29.6377,29.6446,29.5678,29.5678,72400.0
2010-04-08 10:40:00,42.32,42.35,42.32,42.33,63200.0,29.5678,29.5888,29.5678,29.5748,63200.0
2010-04-08 10:50:00,42.33,42.34,42.31,42.31,51600.0,29.5748,29.5818,29.5608,29.5608,51600.0
2010-04-08 11:00:00,42.32,42.33,42.23,42.24,87000.0,29.5678,29.5748,29.5049,29.5119,87000.0
2010-04-08 11:10:00,42.24,42.32,42.23,42.27,68800.0,29.5119,29.5678,29.5049,29.5329,68800.0
2010-04-08 11:20:00,42.27,42.3,42.25,42.27,49400.0,29.5329,29.5538,29.5189,29.5329,49400.0
2010-04-08 11:30:00,42.27,42.29,42.24,42.27,57600.0,29.5329,29.5468,29.5119,29.5329,57600.0
2010-04-08 11:40:00,42.28,42.29,42.24,42.28,81400.0,29.5398,29.5468,29.5119,29.5398,81400.0
2010-04-08 11:50:00,42.28,42.3,42.23,42.26,84600.0,29.5398,29.5538,29.5049,29.5259,84600.0
2010-04-08 12:00:00,42.26,42.27,42.21,42.22,58000.0,29.5259,29.5329,29.4909,29.4979,58000.0
2010-04-08 12:10:00,42.21,42.26,42.21,42.23,51400.0,29.4909,29.5259,29.4909,29.5049,51400.0
2010-04-08 12:20:00,42.23,42.26,42.23,42.25,85400.0,29.5049,29.5259,29.5049,29.5189,85400.0
2010-04-08 12:30:00,42.25,42.26,42.23,42.25,112600.0,29.5189,29.5259,29.5049,29.5189,112600.0
2010-04-08 12:40:00,42.25,42.26,42.24,42.25,115400.0,29.5189,29.5259,29.5119,29.5189,115400.0
2010-04-08 12:50:00,42.26,42.26,42.23,42.24,63000.0,29.5259,29.5259,29.5049,29.5119,63000.0
2010-04-08 13:00:00,42.24,42.26,42.23,42.23,128800.0,29.5119,29.5259,29.5049,29.5049,128800.0
2010-04-08 13:10:00,42.24,42.26,42.21,42.25,58800.0,29.5119,29.5259,29.4909,29.5189,58800.0
2010-04-08 13:20:00,42.25,42.26,42.24,42.26,102200.0,29.5189,29.5259,29.5119,29.5259,102200.0
2010-04-08 13:30:00,42.26,42.39,42.26,42.39,78000.0,29.5259,29.6167,29.5259,29.6167,78000.0
2010-04-08 13:40:00,42.39,42.41,42.35,42.35,81200.0,29.6167,29.6307,29.5888,29.5888,81200.0
2010-04-08 13:50:00,42.35,42.36,42.3,42.31,88400.0,29.5888,29.5957,29.5538,29.5608,88400.0
2010-04-08 14:00:00,42.31,42.37,42.31,42.34,39800.0,29.5608,29.6027,29.5608,29.5818,39800.0
2010-04-08 14:10:00,42.34,42.38,42.34,42.35,46200.0,29.5818,29.6097,29.5818,29.5888,46200.0
2010-04-08 14:20:00,42.35,42.37,42.32,42.34,61000.0,29.5888,29.6027,29.5678,29.5818,61000.0
2010-04-08 14:30:00,42.34,42.36,42.32,42.34,35800.0,29.5818,29.5957,29.5678,29.5818,35800.0
2010-04-08 14:40:00,42.34,42.38,42.32,42.37,64600.0,29.5818,29.6097,29.5678,29.6027,64600.0
2010-04-08 14:50:00,42.37,42.38,42.34,42.34,26200.0,29.6027,29.6097,29.5818,29.5818,26200.0
2010-04-08 15:00:00,42.34,42.35,42.3,42.32,86600.0,29.5818,29.5888,29.5538,29.5678,86600.0
2010-04-08 15:10:00,42.31,42.32,42.27,42.3,93000.0,29.5608,29.5678,29.5329,29.5538,93000.0
2010-04-08 15:20:00,42.3,42.33,42.26,42.26,84000.0,29.5538,29.5748,29.5259,29.5259,84000.0
2010-04-08 15:30:00,42.26,42.3,42.23,42.26,135400.0,29.5259,29.5538,29.5049,29.5259,135400.0
2010-04-08 15:40:00,42.26,42.27,42.21,42.24,193000.0,29.5259,29.5329,29.4909,29.5119,193000.0
2010-04-08 15:50:00,42.23,42.3,42.23,42.27,305400.0,29.5049,29.5538,29.5049,29.5329,305400.0
2010-04-09 09:30:00,42.27,42.38,42.2,42.38,203600.0,29.5329,29.6097,29.484,29.6097,203600.0
2010-04-09 09:40:00,42.38,42.38,42.24,42.32,217800.0,29.6097,29.6097,29.5119,29.5678,217800.0
2010-04-09 09:50:00,42.32,42.33,42.27,42.29,110200.0,29.5678,29.5748,29.5329,29.5468,110200.0
2010-04-09 10:00:00,42.27,42.35,42.27,42.31,70200.0,29.5329,29.5888,29.5329,29.5608,70200.0
2010-04-09 10:10:00,42.31,42.31,42.21,42.24,463000.0,29.5608,29.5608,29.4909,29.5119,463000.0
2010-04-09 10:20:00,42.24,42.27,42.18,42.2,173600.0,29.5119,29.5329,29.47,29.484,173600.0
2010-04-09 10:30:00,42.22,42.23,42.17,42.22,79800.0,29.4979,29.5049,29.463,29.4979,79800.0
2010-04-09 10:40:00,42.22,42.24,42.18,42.24,90200.0,29.4979,29.5119,29.47,29.5119,90200.0
2010-04-09 10:50:00,42.23,42.3,42.22,42.25,53600.0,29.5049,29.5538,29.4979,29.5189,53600.0
2010-04-09 11:00:00,42.26,42.3,42.23,42.24,35800.0,29.5259,29.5538,29.5049,29.5119,35800.0
2010-04-09 11:10:00,42.25,42.3,42.25,42.28,45600.0,29.5189,29.5538,29.5189,29.5398,45600.0
2010-04-09 11:20:00,42.27,42.34,42.27,42.28,66600.0,29.5329,29.5818,29.5329,29.5398,66600.0
2010-04-09 11:30:00,42.28,42.32,42.27,42.31,92800.0,29.5398,29.5678,29.5329,29.5608,92800.0
2010-04-09 11:40:00,42.31,42.32,42.26,42.27,82400.0,29.5608,29.5678,29.5259,29.5329,82400.0
2010-04-09 11:50:00,42.26,42.31,42.26,42.31,64400.0,29.5259,29.5608,29.5259,29.5608,64400.0
2010-04-09 12:00:00,42.32,42.34,42.29,42.32,63200.0,29.5678,29.5818,29.5468,29.5678,63200.0
2010-04-09 12:10:00,42.31,42.35,42.29,42.29,51600.0,29.5608,29.5888,29.5468,29.5468,51600.0
2010-04-09 12:20:00,42.29,42.3,42.26,42.27,75800.0,29.5468,29.5538,29.5259,29.5329,75800.0
2010-04-09 12:30:00,42.26,42.26,42.19,42.2,85000.0,29.5259,29.5259,29.477,29.484,85000.0
2010-04-09 12:40:00,42.2,42.24,42.17,42.17,80600.0,29.484,29.5119,29.463,29.463,80600.0
2010-04-09 12:50:00,42.17,42.2,42.16,42.16,71400.0,29.463,29.484,29.456,29.456,71400.0
2010-04-09 13:00:00,42.16,42.21,42.13,42.17,150600.0,29.456,29.4909,29.435,29.463,150600.0
2010-04-09 13:10:00,42.16,42.2,42.14,42.17,118200.0,29.456,29.484,29.442,29.463,118200.0
2010-04-09 13:20:00,42.16,42.17,42.1,42.12,207400.0,29.456,29.463,29.4141,29.4281,207400.0
2010-04-09 13:30:00,42.12,42.13,42.06,42.07,134600.0,29.4281,29.435,29.3861,29.3931,134600.0
2010-04-09 13:40:00,42.07,42.12,42.05,42.12,69200.0,29.3931,29.4281,29.3792,29.4281,69200.0
2010-04-09 13:50:00,42.12,42.12,42.04,42.04,95600.0,29.4281,29.4281,29.3722,29.3722,95600.0
2010-04-09 14:00:00,42.04,42.09,42.04,42.09,82200.0,29.3722,29.4071,29.3722,29.4071,82200.0
2010-04-09 14:10:00,42.09,42.13,42.09,42.1,57200.0,29.4071,29.435,29.4071,29.4141,57200.0
2010-04-09 14:20:00,42.1,42.12,42.06,42.08,165000.0,29.4141,29.4281,29.3861,29.4001,165000.0
2010-04-09 14:30:00,42.09,42.09,42.01,42.06,103000.0,29.4071,29.4071,29.3512,29.3861,103000.0
2010-04-09 14:40:00,42.07,42.09,42.05,42.06,76400.0,29.3931,29.4071,29.3792,29.3861,76400.0
2010-04-09 14:50:00,42.06,42.07,42.03,42.03,73200.0,29.3861,29.3931,29.3652,29.3652,73200.0
2010-04-09 15:00:00,42.03,42.1,42.03,42.1,67200.0,29.3652,29.4141,29.3652,29.4141,67200.0
2010-04-09 15:10:00,42.1,42.1,42.03,42.05,130800.0,29.4141,29.4141,29.3652,29.3792,130800.0
2010-04-09 15:20:00,42.05,42.06,42.04,42.06,122000.0,29.3792,29.3861,29.3722,29.3861,122000.0
2010-04-09 15:30:00,42.06,42.09,42.06,42.07,164600.0,29.3861,29.4071,29.3861,29.3931,164600.0
2010-04-09 15:40:00,42.07,42.1,42.04,42.1,310600.0,29.3931,29.4141,29.3722,29.4141,310600.0
2010-04-09 15:50:00,42.1,42.13,42.1,42.12,435000.0,29.4141,29.435,29.4141,29.4281,435000.0
2010-04-12 09:30:00,42.24,42.24,42.09,42.18,120600.0,29.5119,29.5119,29.4071,29.47,120600.0
2010-04-12 09:40:00,42.18,42.24,42.13,42.15,92000.0,29.47,29.5119,29.435,29.449,92000.0
2010-04-12 09:50:00,42.14,42.22,42.11,42.21,96000.0,29.442,29.4979,29.4211,29.4909,96000.0
2010-04-12 10:00:00,42.2,42.24,42.17,42.19,93600.0,29.484,29.5119,29.463,29.477,93600.0
2010-04-12 10:10:00,42.19,42.23,42.15,42.18,73200.0,29.477,29.5049,29.449,29.47,73200.0
2010-04-12 10:20:00,42.18,42.25,42.18,42.24,54600.0,29.47,29.5189,29.47,29.5119,54600.0
2010-04-12 10:30:00,42.25,42.26,42.22,42.22,74400.0,29.5189,29.5259,29.4979,29.4979,74400.0
2010-04-12 10:40:00,42.22,42.25,42.2,42.2,65600.0,29.4979,29.5189,29.484,29.484,65600.0
2010-04-12 10:50:00,42.2,42.3,42.19,42.29,158600.0,29.484,29.5538,29.477,29.5468,158600.0
2010-04-12 11:00:00,42.29,42.29,42.22,42.24,70000.0,29.5468,29.5468,29.4979,29.5119,70000.0
2010-04-12 11:10:00,42.23,42.35,42.23,42.26,120200.0,29.5049,29.5888,29.5049,29.5259,120200.0
2010-04-12 11:20:00,42.25,42.26,42.23,42.23,45800.0,29.5189,29.5259,29.5049,29.5049,45800.0
2010-04-12 11:30:00,42.23,42.28,42.21,42.26,52800.0,29.5049,29.5398,29.4909,29.5259,52800.0
2010-04-12 11:40:00,42.26,42.27,42.24,42.26,46600.0,29.5259,29.5329,29.5119,29.5259,46600.0
2010-04-12 11:50:00,42.26,42.29,42.26,42.27,40200.0,29.5259,29.5468,29.5259,29.5329,40200.0
2010-04-12 12:00:00,42.27,42.32,42.27,42.29,62400.0,29.5329,29.5678,29.5329,29.5468,62400.0
2010-04-12 12:10:00,42.3,42.31,42.29,42.31,36000.0,29.5538,29.5608,29.5468,29.5608,36000.0
2010-04-12 12:20:00,42.31,42.33,42.3,42.32,39200.0,29.5608,29.5748,29.5538,29.5678,39200.0
2010-04-12 12:30:00,42.32,42.34,42.31,42.33,32000.0,29.5678,29.5818,29.5608,29.5748,32000.0
2010-04-12 12:40:00,42.33,42.34,42.3,42.3,33200.0,29.5748,29.5818,29.5538,29.5538,33200.0
2010-04-12 12:50:00,42.31,42.35,42.3,42.35,27800.0,29.5608,29.5888,29.5538,29.5888,27800.0
2010-04-12 13:00:00,42.35,42.42,42.35,42.4,50600.0,29.5888,29.6377,29.5888,29.6237,50600.0
2010-04-12 13:10:00,42.4,42.42,42.4,42.41,37200.0,29.6237,29.6377,29.6237,29.6307,37200.0
2010-04-12 13:20:00,42.41,42.42,42.4,42.4,28600.0,29.6307,29.6377,29.6237,29.6237,28600.0
2010-04-12 13:30:00,42.41,42.42,42.4,42.41,36200.0,29.6307,29.6377,29.6237,29.6307,36200.0
2010-04-12 13:40:00,42.41,42.42,42.4,42.41,44400.0,29.6307,29.6377,29.6237,29.6307,44400.0
2010-04-12 13:50:00,42.41,42.42,42.38,42.41,98400.0,29.6307,29.6377,29.6097,29.6307,98400.0
2010-04-12 14:00:00,42.41,42.42,42.38,42.41,101400.0,29.6307,29.6377,29.6097,29.6307,101400.0
2010-04-12 14:10:00,42.41,42.42,42.38,42.38,92400.0,29.6307,29.6377,29.6097,29.6097,92400.0
2010-04-12 14:20:00,42.38,42.41,42.35,42.41,60800.0,29.6097,29.6307,29.5888,29.6307,60800.0
2010-04-12 14:30:00,42.41,42.42,42.35,42.38,141000.0,29.6307,29.6377,29.5888,29.6097,141000.0
2010-04-12 14:40:00,42.38,42.39,42.34,42.37,51600.0,29.6097,29.6167,29.5818,29.6027,51600.0
2010-04-12 14:50:00,42.37,42.38,42.35,42.37,41000.0,29.6027,29.6097,29.5888,29.6027,41000.0
2010-04-12 15:00:00,42.37,42.4,42.35,42.38,70200.0,29.6027,29.6237,29.5888,29.6097,70200.0
2010-04-12 15:10:00,42.38,42.41,42.38,42.39,58800.0,29.6097,29.6307,29.6097,29.6167,58800.0
2010-04-12 15:20:00,42.4,42.41,42.36,42.38,115600.0,29.6237,29.6307,29.5957,29.6097,115600.0
2010-04-12 15:30:00,42.39,42.39,42.35,42.35,128000.0,29.6167,29.6167,29.5888,29.5888,128000.0
2010-04-12 15:40:00,42.35,42.38,42.34,42.35,244200.0,29.5888,29.6097,29.5818,29.5888,244200.0
2010-04-12 15:50:00,42.36,42.4,42.35,42.39,300800.0,29.5957,29.6237,29.5888,29.6167,300800.0
2010-04-13 09:30:00,42.39,42.49,42.39,42.44,149600.0,29.6167,29.6866,29.6167,29.6516,149600.0
2010-04-13 09:40:00,42.44,42.45,42.27,42.31,90200.0,29.6516,29.6586,29.5329,29.5608,90200.0
2010-04-13 09:50:00,42.3,42.4,42.3,42.35,95800.0,29.5538,29.6237,29.5538,29.5888,95800.0
2010-04-13 10:00:00,42.34,42.35,42.24,42.25,41800.0,29.5818,29.5888,29.5119,29.5189,41800.0
2010-04-13 10:10:00,42.25,42.27,42.22,42.22,74600.0,29.5189,29.5329,29.4979,29.4979,74600.0
2010-04-13 10:20:00,42.22,42.23,42.1,42.11,110000.0,29.4979,29.5049,29.4141,29.4211,110000.0
2010-04-13 10:30:00,42.12,42.16,42.11,42.15,79000.0,29.4281,29.456,29.4211,29.449,79000.0
2010-04-13 10:40:00,42.15,42.23,42.12,42.22,99000.0,29.449,29.5049,29.4281,29.4979,99000.0
2010-04-13 10:50:00,42.22,42.28,42.22,42.28,97000.0,29.4979,29.5398,29.4979,29.5398,97000.0
2010-04-13 11:00:00,42.28,42.37,42.27,42.33,51000.0,29.5398,29.6027,29.5329,29.5748,51000.0
2010-04-13 11:10:00,42.32,42.32,42.27,42.27,62200.0,29.5678,29.5678,29.5329,29.5329,62200.0
2010-04-13 11:20:00,42.27,42.32,42.27,42.29,35800.0,29.5329,29.5678,29.5329,29.5468,35800.0
2010-04-13 11:30:00,42.27,42.34,42.27,42.32,48200.0,29.5329,29.5818,29.5329,29.5678,48200.0
2010-04-13 11:40:00,42.31,42.34,42.31,42.31,26800.0,29.5608,29.5818,29.5608,29.5608,26800.0
2010-04-13 11:50:00,42.31,42.34,42.3,42.32,30400.0,29.5608,29.5818,29.5538,29.5678,30400.0
2010-04-13 12:00:00,42.32,42.32,42.29,42.29,68600.0,29.5678,29.5678,29.5468,29.5468,68600.0
2010-04-13 12:10:00,42.29,42.32,42.28,42.32,79200.0,29.5468,29.5678,29.5398,29.5678,79200.0
2010-04-13 12:20:00,42.32,42.33,42.29,42.31,47600.0,29.5678,29.5748,29.5468,29.5608,47600.0
2010-04-13 12:30:00,42.31,42.31,42.28,42.28,43800.0,29.5608,29.5608,29.5398,29.5398,43800.0
2010-04-13 12:40:00,42.28,42.29,42.27,42.29,71400.0,29.5398,29.5468,29.5329,29.5468,71400.0
2010-04-13 12:50:00,42.29,42.3,42.26,42.3,55800.0,29.5468,29.5538,29.5259,29.5538,55800.0
2010-04-13 13:00:00,42.29,42.33,42.29,42.32,182400.0,29.5468,29.5748,29.5468,29.5678,182400.0
2010-04-13 13:10:00,42.32,42.34,42.31,42.33,26800.0,29.5678,29.5818,29.5608,29.5748,26800.0
2010-04-13 13:20:00,42.33,42.34,42.31,42.32,45200.0,29.5748,29.5818,29.5608,29.5678,45200.0
2010-04-13 13:30:00,42.32,42.34,42.32,42.32,50200.0,29.5678,29.5818,29.5678,29.5678,50200.0
2010-04-13 13:40:00,42.32,42.34,42.29,42.31,76600.0,29.5678,29.5818,29.5468,29.5608,76600.0
2010-04-13 13:50:00,42.31,42.35,42.31,42.34,57200.0,29.5608,29.5888,29.5608,29.5818,57200.0
2010-04-13 14:00:00,42.34,42.35,42.32,42.32,79000.0,29.5818,29.5888,29.5678,29.5678,79000.0
2010-04-13 14:10:00,42.32,42.34,42.32,42.32,79800.0,29.5678,29.5818,29.5678,29.5678,79800.0
2010-04-13 14:20:00,42.33,42.33,42.29,42.29,74200.0,29.5748,29.5748,29.5468,29.5468,74200.0
2010-04-13 14:30:00,42.29,42.29,42.24,42.28,120400.0,29.5468,29.5468,29.5119,29.5398,120400.0
2010-04-13 14:40:00,42.29,42.29,42.24,42.27,111000.0,29.5468,29.5468,29.5119,29.5329,111000.0
2010-04-13 14:50:00,42.27,42.31,42.26,42.27,119200.0,29.5329,29.5608,29.5259,29.5329,119200.0
2010-04-13 15:00:00,42.27,42.29,42.26,42.27,120000.0,29.5329,29.5468,29.5259,29.5329,120000.0
2010-04-13 15:10:00,42.27,42.27,42.21,42.27,182000.0,29.5329,29.5329,29.4909,29.5329,182000.0
2010-04-13 15:20:00,42.28,42.31,42.27,42.27,151400.0,29.5398,29.5608,29.5329,29.5329,151400.0
2010-04-13 15:30:00,42.27,42.3,42.27,42.27,155000.0,29.5329,29.5538,29.5329,29.5329,155000.0
2010-04-13 15:40:00,42.27,42.31,42.27,42.28,153800.0,29.5329,29.5608,29.5329,29.5398,153800.0
2010-04-13 15:50:00,42.29,42.31,42.26,42.27,296200.0,29.5468,29.5608,29.5259,29.5329,296200.0
2010-04-14 09:30:00,42.2,42.37,41.97,42.14,142000.0,29.484,29.6027,29.3233,29.442,142000.0
2010-04-14 09:40:00,42.15,42.26,42.13,42.19,51400.0,29.449,29.5259,29.435,29.477,51400.0
2010-04-14 09:50:00,42.19,42.31,42.15,42.18,39800.0,29.477,29.5608,29.449,29.47,39800.0
2010-04-14 10:00:00,42.16,42.19,42.13,42.19,51000.0,29.456,29.477,29.435,29.477,51000.0
2010-04-14 10:10:00,42.19,42.21,42.12,42.19,61000.0,29.477,29.4909,29.4281,29.477,61000.0
2010-04-14 10:20:00,42.2,42.2,42.12,42.15,41600.0,29.484,29.484,29.4281,29.449,41600.0
2010-04-14 10:30:00,42.15,42.16,42.1,42.11,80800.0,29.449,29.456,29.4141,29.4211,80800.0
2010-04-14 10:40:00,42.11,42.13,42.07,42.1,53000.0,29.4211,29.435,29.3931,29.4141,53000.0
2010-04-14 10:50:00,42.1,42.12,42.02,42.1,70600.0,29.4141,29.4281,29.3582,29.4141,70600.0
2010-04-14 11:00:00,42.1,42.14,41.99,42.03,89200.0,29.4141,29.442,29.3372,29.3652,89200.0
2010-04-14 11:10:00,42.03,42.09,42.03,42.09,31000.0,29.3652,29.4071,29.3652,29.4071,31000.0
2010-04-14 11:20:00,42.09,42.13,42.07,42.1,59200.0,29.4071,29.435,29.3931,29.4141,59200.0
2010-04-14 11:30:00,42.1,42.11,42.06,42.08,51200.0,29.4141,29.4211,29.3861,29.4001,51200.0
2010-04-14 11:40:00,42.08,42.1,42.07,42.07,30800.0,29.4001,29.4141,29.3931,29.3931,30800.0
2010-04-14 11:50:00,42.08,42.09,42.05,42.09,34600.0,29.4001,29.4071,29.3792,29.4071,34600.0
2010-04-14 12:00:00,42.09,42.1,42.06,42.08,38600.0,29.4071,29.4141,29.3861,29.4001,38600.0
2010-04-14 12:10:00,42.08,42.09,42.06,42.07,58000.0,29.4001,29.4071,29.3861,29.3931,58000.0
2010-04-14 12:20:00,42.07,42.07,42.03,42.04,27200.0,29.3931,29.3931,29.3652,29.3722,27200.0
2010-04-14 12:30:00,42.05,42.05,41.99,42.01,77200.0,29.3792,29.3792,29.3372,29.3512,77200.0
2010-04-14 12:40:00,42.02,42.04,41.99,42.04,15000.0,29.3582,29.3722,29.3372,29.3722,15000.0
2010-04-14 12:50:00,42.04,42.1,42.02,42.1,69000.0,29.3722,29.4141,29.3582,29.4141,69000.0
2010-04-14 13:00:00,42.1,42.1,42.04,42.06,46800.0,29.4141,29.4141,29.3722,29.3861,46800.0
2010-04-14 13:10:00,42.06,42.13,42.05,42.12,39200.0,29.3861,29.435,29.3792,29.4281,39200.0
2010-04-14 13:20:00,42.11,42.16,42.09,42.14,87400.0,29.4211,29.456,29.4071,29.442,87400.0
2010-04-14 13:30:00,42.14,42.16,42.11,42.14,40200.0,29.442,29.456,29.4211,29.442,40200.0
2010-04-14 13:40:00,42.14,42.16,42.12,42.15,44600.0,29.442,29.456,29.4281,29.449,44600.0
2010-04-14 13:50:00,42.16,42.19,42.13,42.14,100000.0,29.456,29.477,29.435,29.442,100000.0
2010-04-14 14:00:00,42.15,42.19,42.13,42.19,48000.0,29.449,29.477,29.435,29.477,48000.0
2010-04-14 14:10:00,42.18,42.19,42.15,42.17,42200.0,29.47,29.477,29.449,29.463,42200.0
2010-04-14 14:20:00,42.17,42.22,42.16,42.22,48000.0,29.463,29.4979,29.456,29.4979,48000.0
2010-04-14 14:30:00,42.22,42.23,42.18,42.2,57600.0,29.4979,29.5049,29.47,29.484,57600.0
2010-04-14 14:40:00,42.2,42.21,42.17,42.19,41800.0,29.484,29.4909,29.463,29.477,41800.0
2010-04-14 14:50:00,42.18,42.2,42.13,42.16,119000.0,29.47,29.484,29.435,29.456,119000.0
2010-04-14 15:00:00,42.16,42.22,42.16,42.22,41800.0,29.456,29.4979,29.456,29.4979,41800.0
2010-04-14 15:10:00,42.22,42.24,42.16,42.16,49400.0,29.4979,29.5119,29.456,29.456,49400.0
2010-04-14 15:20:00,42.16,42.18,42.15,42.17,62400.0,29.456,29.47,29.449,29.463,62400.0
2010-04-14 15:30:00,42.16,42.24,42.16,42.24,92200.0,29.456,29.5119,29.456,29.5119,92200.0
2010-04-14 15:40:00,42.24,42.26,42.23,42.23,116800.0,29.5119,29.5259,29.5049,29.5049,116800.0
2010-04-14 15:50:00,42.24,42.33,42.23,42.29,190400.0,29.5119,29.5748,29.5049,29.5468,190400.0
2010-04-15 09:30:00,42.27,42.28,42.0,42.01,150600.0,29.5329,29.5398,29.3442,29.3512,150600.0
2010-04-15 09:40:00,42.0,42.01,41.92,41.93,183600.0,29.3442,29.3512,29.2883,29.2953,183600.0
2010-04-15 09:50:00,41.93,42.04,41.93,42.04,91800.0,29.2953,29.3722,29.2953,29.3722,91800.0
2010-04-15 10:00:00,42.04,42.1,42.0,42.05,113600.0,29.3722,29.4141,29.3442,29.3792,113600.0
2010-04-15 10:10:00,42.06,42.13,42.04,42.04,126600.0,29.3861,29.435,29.3722,29.3722,126600.0
2010-04-15 10:20:00,42.04,42.08,42.02,42.05,122200.0,29.3722,29.4001,29.3582,29.3792,122200.0
2010-04-15 10:30:00,42.04,42.08,42.01,42.05,159600.0,29.3722,29.4001,29.3512,29.3792,159600.0
2010-04-15 10:40:00,42.06,42.07,41.97,42.0,188400.0,29.3861,29.3931,29.3233,29.3442,188400.0
2010-04-15 10:50:00,42.0,42.01,41.98,41.99,131000.0,29.3442,29.3512,29.3302,29.3372,131000.0
2010-04-15 11:00:00,41.99,41.99,41.89,41.93,136600.0,29.3372,29.3372,29.2674,29.2953,136600.0
2010-04-15 11:10:00,41.94,41.96,41.87,41.9,142200.0,29.3023,29.3163,29.2534,29.2744,142200.0
2010-04-15 11:20:00,41.9,41.93,41.85,41.85,100800.0,29.2744,29.2953,29.2394,29.2394,100800.0
2010-04-15 11:30:00,41.85,41.85,41.81,41.83,160400.0,29.2394,29.2394,29.2115,29.2254,160400.0
2010-04-15 11:40:00,41.83,41.83,41.76,41.77,171400.0,29.2254,29.2254,29.1765,29.1835,171400.0
2010-04-15 11:50:00,41.77,41.85,41.76,41.85,143000.0,29.1835,29.2394,29.1765,29.2394,143000.0
2010-04-15 12:00:00,41.85,41.85,41.8,41.81,112800.0,29.2394,29.2394,29.2045,29.2115,112800.0
2010-04-15 12:10:00,41.81,41.84,41.77,41.83,83000.0,29.2115,29.2324,29.1835,29.2254,83000.0
2010-04-15 12:20:00,41.83,41.85,41.82,41.84,69800.0,29.2254,29.2394,29.2185,29.2324,69800.0
2010-04-15 12:30:00,41.83,41.86,41.81,41.85,88800.0,29.2254,29.2464,29.2115,29.2394,88800.0
2010-04-15 12:40:00,41.85,41.85,41.83,41.85,47200.0,29.2394,29.2394,29.2254,29.2394,47200.0
2010-04-15 12:50:00,41.85,41.88,41.83,41.84,50400.0,29.2394,29.2604,29.2254,29.2324,50400.0
2010-04-15 13:00:00,41.84,41.89,41.83,41.88,110800.0,29.2324,29.2674,29.2254,29.2604,110800.0
2010-04-15 13:10:00,41.88,41.92,41.85,41.92,119600.0,29.2604,29.2883,29.2394,29.2883,119600.0
2010-04-15 13:20:00,41.92,41.94,41.91,41.94,56800.0,29.2883,29.3023,29.2813,29.3023,56800.0
2010-04-15 13:30:00,41.94,41.96,41.92,41.95,82600.0,29.3023,29.3163,29.2883,29.3093,82600.0
2010-04-15 13:40:00,41.95,41.97,41.93,41.93,27600.0,29.3093,29.3233,29.2953,29.2953,27600.0
2010-04-15 13:50:00,41.93,41.93,41.9,41.93,67000.0,29.2953,29.2953,29.2744,29.2953,67000.0
2010-04-15 14:00:00,41.93,41.96,41.93,41.95,169800.0,29.2953,29.3163,29.2953,29.3093,169800.0
2010-04-15 14:10:00,41.95,41.97,41.93,41.97,94000.0,29.3093,29.3233,29.2953,29.3233,94000.0
2010-04-15 14:20:00,41.97,41.99,41.95,41.98,63200.0,29.3233,29.3372,29.3093,29.3302,63200.0
2010-04-15 14:30:00,41.98,41.99,41.93,41.93,90800.0,29.3302,29.3372,29.2953,29.2953,90800.0
2010-04-15 14:40:00,41.94,42.01,41.91,42.01,174000.0,29.3023,29.3512,29.2813,29.3512,174000.0
2010-04-15 14:50:00,42.01,42.04,41.99,42.04,93800.0,29.3512,29.3722,29.3372,29.3722,93800.0
2010-04-15 15:00:00,42.04,42.05,42.01,42.02,67800.0,29.3722,29.3792,29.3512,29.3582,67800.0
2010-04-15 15:10:00,42.02,42.06,42.01,42.05,67800.0,29.3582,29.3861,29.3512,29.3792,67800.0
2010-04-15 15:20:00,42.06,42.08,42.05,42.08,119200.0,29.3861,29.4001,29.3792,29.4001,119200.0
2010-04-15 15:30:00,42.08,42.1,42.05,42.06,223800.0,29.4001,29.4141,29.3792,29.3861,223800.0
2010-04-15 15:40:00,42.05,42.14,42.05,42.12,236000.0,29.3792,29.442,29.3792,29.4281,236000.0
2010-04-15 15:50:00,42.13,42.15,42.07,42.11,398600.0,29.435,29.449,29.3931,29.4211,398600.0
2010-04-16 09:30:00,41.99,42.31,41.88,42.25,627600.0,29.3372,29.5608,29.2604,29.5189,627600.0
2010-04-16 09:40:00,42.25,42.27,42.18,42.19,114800.0,29.5189,29.5329,29.47,29.477,114800.0
2010-04-16 09:50:00,42.2,42.29,42.17,42.24,162600.0,29.484,29.5468,29.463,29.5119,162600.0
2010-04-16 10:00:00,42.25,42.3,42.24,42.27,251600.0,29.5189,29.5538,29.5119,29.5329,251600.0
2010-04-16 10:10:00,42.27,42.33,42.23,42.32,83200.0,29.5329,29.5748,29.5049,29.5678,83200.0
2010-04-16 10:20:00,42.33,42.35,42.28,42.3,64400.0,29.5748,29.5888,29.5398,29.5538,64400.0
2010-04-16 10:30:00,42.32,42.37,42.21,42.29,146000.0,29.5678,29.6027,29.4909,29.5468,146000.0
2010-04-16 10:40:00,42.27,42.32,42.24,42.26,153200.0,29.5329,29.5678,29.5119,29.5259,153200.0
2010-04-16 10:50:00,42.25,42.3,42.17,42.25,156400.0,29.5189,29.5538,29.463,29.5189,156400.0
2010-04-16 11:00:00,42.25,42.3,42.24,42.25,177200.0,29.5189,29.5538,29.5119,29.5189,177200.0
2010-04-16 11:10:00,42.25,42.27,42.16,42.26,165200.0,29.5189,29.5329,29.456,29.5259,165200.0
2010-04-16 11:20:00,42.26,42.28,42.12,42.16,188800.0,29.5259,29.5398,29.4281,29.456,188800.0
2010-04-16 11:30:00,42.16,42.16,41.97,42.01,121000.0,29.456,29.456,29.3233,29.3512,121000.0
2010-04-16 11:40:00,42.01,42.12,42.01,42.09,136000.0,29.3512,29.4281,29.3512,29.4071,136000.0
2010-04-16 11:50:00,42.08,42.2,42.06,42.16,105400.0,29.4001,29.484,29.3861,29.456,105400.0
2010-04-16 12:00:00,42.15,42.15,42.04,42.12,125000.0,29.449,29.449,29.3722,29.4281,125000.0
2010-04-16 12:10:00,42.12,42.13,42.05,42.07,45400.0,29.4281,29.435,29.3792,29.3931,45400.0
2010-04-16 12:20:00,42.07,42.1,42.05,42.06,47600.0,29.3931,29.4141,29.3792,29.3861,47600.0
2010-04-16 12:30:00,42.07,42.07,41.99,42.0,188800.0,29.3931,29.3931,29.3372,29.3442,188800.0
2010-04-16 12:40:00,42.01,42.02,41.93,41.93,102800.0,29.3512,29.3582,29.2953,29.2953,102800.0
2010-04-16 12:50:00,41.91,42.02,41.91,42.0,85800.0,29.2813,29.3582,29.2813,29.3442,85800.0
2010-04-16 13:00:00,41.99,42.0,41.92,41.95,87000.0,29.3372,29.3442,29.2883,29.3093,87000.0
2010-04-16 13:10:00,41.96,41.96,41.85,41.87,94600.0,29.3163,29.3163,29.2394,29.2534,94600.0
2010-04-16 13:20:00,41.87,41.94,41.86,41.92,75800.0,29.2534,29.3023,29.2464,29.2883,75800.0
2010-04-16 13:30:00,41.92,41.98,41.92,41.95,64600.0,29.2883,29.3302,29.2883,29.3093,64600.0
2010-04-16 13:40:00,41.94,42.0,41.94,41.97,99600.0,29.3023,29.3442,29.3023,29.3233,99600.0
2010-04-16 13:50:00,41.96,42.04,41.96,42.04,52000.0,29.3163,29.3722,29.3163,29.3722,52000.0
2010-04-16 14:00:00,42.04,42.1,42.02,42.1,63800.0,29.3722,29.4141,29.3582,29.4141,63800.0
2010-04-16 14:10:00,42.1,42.1,42.06,42.06,64600.0,29.4141,29.4141,29.3861,29.3861,64600.0
2010-04-16 14:20:00,42.06,42.13,42.06,42.1,59600.0,29.3861,29.435,29.3861,29.4141,59600.0
2010-04-16 14:30:00,42.1,42.12,42.07,42.08,59400.0,29.4141,29.4281,29.3931,29.4001,59400.0
2010-04-16 14:40:00,42.08,42.15,42.07,42.13,84000.0,29.4001,29.449,29.3931,29.435,84000.0
2010-04-16 14:50:00,42.14,42.15,42.05,42.11,110800.0,29.442,29.449,29.3792,29.4211,110800.0
2010-04-16 15:00:00,42.1,42.11,42.05,42.08,73400.0,29.4141,29.4211,29.3792,29.4001,73400.0
2010-04-16 15:10:00,42.08,42.11,42.05,42.08,91400.0,29.4001,29.4211,29.3792,29.4001,91400.0
2010-04-16 15:20:00,42.08,42.13,42.06,42.13,86200.0,29.4001,29.435,29.3861,29.435,86200.0
2010-04-16 15:30:00,42.14,42.17,42.09,42.14,103200.0,29.442,29.463,29.4071,29.442,103200.0
2010-04-16 15:40:00,42.15,42.26,42.15,42.18,197400.0,29.449,29.5259,29.449,29.47,197400.0
2010-04-16 15:50:00,42.18,42.19,42.07,42.1,408000.0,29.47,29.477,29.3931,29.4141,408000.0
2010-04-19 09:30:00,41.63,41.93,41.52,41.62,406600.0,29.0857,29.2953,29.0089,29.0787,406600.0
2010-04-19 09:40:00,41.62,41.7,41.53,41.6,325200.0,29.0787,29.1346,29.0158,29.0647,325200.0
2010-04-19 09:50:00,41.59,41.72,41.58,41.6,145600.0,29.0578,29.1486,29.0508,29.0647,145600.0
2010-04-19 10:00:00,41.6,41.67,41.56,41.58,139600.0,29.0647,29.1137,29.0368,29.0508,139600.0
2010-04-19 10:10:00,41.58,41.6,41.51,41.54,182200.0,29.0508,29.0647,29.0019,29.0228,182200.0
2010-04-19 10:20:00,41.53,41.62,41.51,41.6,106200.0,29.0158,29.0787,29.0019,29.0647,106200.0
2010-04-19 10:30:00,41.6,41.64,41.55,41.63,139600.0,29.0647,29.0927,29.0298,29.0857,139600.0
2010-04-19 10:40:00,41.65,41.7,41.57,41.7,76800.0,29.0997,29.1346,29.0438,29.1346,76800.0
2010-04-19 10:50:00,41.69,41.74,41.67,41.7,86200.0,29.1276,29.1626,29.1137,29.1346,86200.0
2010-04-19 11:00:00,41.71,41.77,41.67,41.77,155600.0,29.1416,29.1835,29.1137,29.1835,155600.0
2010-04-19 11:10:00,41.77,41.77,41.72,41.73,69200.0,29.1835,29.1835,29.1486,29.1556,69200.0
2010-04-19 11:20:00,41.73,41.81,41.7,41.8,92800.0,29.1556,29.2115,29.1346,29.2045,92800.0
2010-04-19 11:30:00,41.81,41.88,41.8,41.87,104600.0,29.2115,29.2604,29.2045,29.2534,104600.0
2010-04-19 11:40:00,41.86,41.95,41.85,41.95,65400.0,29.2464,29.3093,29.2394,29.3093,65400.0
2010-04-19 11:50:00,41.95,41.95,41.87,41.91,84600.0,29.3093,29.3093,29.2534,29.2813,84600.0
2010-04-19 12:00:00,41.91,41.97,41.89,41.9,80800.0,29.2813,29.3233,29.2674,29.2744,80800.0
2010-04-19 12:10:00,41.9,41.96,41.85,41.96,80200.0,29.2744,29.3163,29.2394,29.3163,80200.0
2010-04-19 12:20:00,41.96,41.96,41.9,41.92,75400.0,29.3163,29.3163,29.2744,29.2883,75400.0
2010-04-19 12:30:00,41.92,42.0,41.92,41.99,115400.0,29.2883,29.3442,29.2883,29.3372,115400.0
2010-04-19 12:40:00,41.99,42.02,41.98,42.01,79600.0,29.3372,29.3582,29.3302,29.3512,79600.0
2010-04-19 12:50:00,42.0,42.06,41.99,42.05,71200.0,29.3442,29.3861,29.3372,29.3792,71200.0
2010-04-19 13:00:00,42.05,42.06,41.99,41.99,53400.0,29.3792,29.3861,29.3372,29.3372,53400.0
2010-04-19 13:10:00,41.99,42.01,41.99,42.0,27200.0,29.3372,29.3512,29.3372,29.3442,27200.0
2010-04-19 13:20:00,41.99,42.01,41.96,41.96,34600.0,29.3372,29.3512,29.3163,29.3163,34600.0
2010-04-19 13:30:00,41.96,41.97,41.92,41.93,46200.0,29.3163,29.3233,29.2883,29.2953,46200.0
2010-04-19 13:40:00,41.94,41.98,41.9,41.9,30400.0,29.3023,29.3302,29.2744,29.2744,30400.0
2010-04-19 13:50:00,41.9,41.93,41.88,41.91,50800.0,29.2744,29.2953,29.2604,29.2813,50800.0
2010-04-19 14:00:00,41.91,41.99,41.9,41.98,41400.0,29.2813,29.3372,29.2744,29.3302,41400.0
2010-04-19 14:10:00,41.98,42.02,41.95,41.99,44200.0,29.3302,29.3582,29.3093,29.3372,44200.0
2010-04-19 14:20:00,41.99,42.08,41.99,42.06,44400.0,29.3372,29.4001,29.3372,29.3861,44400.0
2010-04-19 14:30:00,42.06,42.07,42.01,42.07,46400.0,29.3861,29.3931,29.3512,29.3931,46400.0
2010-04-19 14:40:00,42.08,42.08,41.97,42.01,74400.0,29.4001,29.4001,29.3233,29.3512,74400.0
2010-04-19 14:50:00,42.01,42.06,41.99,42.02,39800.0,29.3512,29.3861,29.3372,29.3582,39800.0
2010-04-19 15:00:00,42.02,42.09,41.99,42.02,82800.0,29.3582,29.4071,29.3372,29.3582,82800.0
2010-04-19 15:10:00,42.01,42.03,41.97,41.97,58400.0,29.3512,29.3652,29.3233,29.3233,58400.0
2010-04-19 15:20:00,41.97,42.06,41.97,42.04,63000.0,29.3233,29.3861,29.3233,29.3722,63000.0
2010-04-19 15:30:00,42.04,42.08,42.01,42.06,123200.0,29.3722,29.4001,29.3512,29.3861,123200.0
2010-04-19 15:40:00,42.06,42.08,42.04,42.07,143400.0,29.3861,29.4001,29.3722,29.3931,143400.0
2010-04-19 15:50:00,42.07,42.1,42.04,42.09,213800.0,29.3931,29.4141,29.3722,29.4071,213800.0
2010-04-20 09:30:00,42.17,42.33,42.02,42.06,271400.0,29.463,29.5748,29.3582,29.3861,271400.0
2010-04-20 09:40:00,42.06,42.06,41.91,42.04,191400.0,29.3861,29.3861,29.2813,29.3722,191400.0
2010-04-20 09:50:00,42.05,42.18,41.96,42.17,84000.0,29.3792,29.47,29.3163,29.463,84000.0
2010-04-20 10:00:00,42.17,42.18,42.08,42.09,95200.0,29.463,29.47,29.4001,29.4071,95200.0
2010-04-20 10:10:00,42.09,42.09,41.97,41.99,121800.0,29.4071,29.4071,29.3233,29.3372,121800.0
2010-04-20 10:20:00,41.99,42.12,41.98,42.05,98200.0,29.3372,29.4281,29.3302,29.3792,98200.0
2010-04-20 10:30:00,42.06,42.1,41.99,42.02,70800.0,29.3861,29.4141,29.3372,29.3582,70800.0
2010-04-20 10:40:00,42.02,42.12,42.01,42.08,33200.0,29.3582,29.4281,29.3512,29.4001,33200.0
2010-04-20 10:50:00,42.09,42.15,42.08,42.15,41600.0,29.4071,29.449,29.4001,29.449,41600.0
2010-04-20 11:00:00,42.15,42.15,42.11,42.13,70000.0,29.449,29.449,29.4211,29.435,70000.0
2010-04-20 11:10:00,42.14,42.15,42.11,42.14,55600.0,29.442,29.449,29.4211,29.442,55600.0
2010-04-20 11:20:00,42.14,42.14,42.09,42.09,39200.0,29.442,29.442,29.4071,29.4071,39200.0
2010-04-20 11:30:00,42.1,42.14,42.1,42.1,39000.0,29.4141,29.442,29.4141,29.4141,39000.0
2010-04-20 11:40:00,42.1,42.12,42.09,42.1,28400.0,29.4141,29.4281,29.4071,29.4141,28400.0
2010-04-20 11:50:00,42.1,42.13,42.09,42.1,53800.0,29.4141,29.435,29.4071,29.4141,53800.0
2010-04-20 12:00:00,42.1,42.13,42.09,42.11,82400.0,29.4141,29.435,29.4071,29.4211,82400.0
2010-04-20 12:10:00,42.12,42.14,42.07,42.1,64000.0,29.4281,29.442,29.3931,29.4141,64000.0
2010-04-20 12:20:00,42.08,42.11,42.06,42.09,32400.0,29.4001,29.4211,29.3861,29.4071,32400.0
2010-04-20 12:30:00,42.1,42.12,42.09,42.12,34600.0,29.4141,29.4281,29.4071,29.4281,34600.0
2010-04-20 12:40:00,42.12,42.12,42.1,42.1,54200.0,29.4281,29.4281,29.4141,29.4141,54200.0
2010-04-20 12:50:00,42.1,42.12,42.08,42.1,29400.0,29.4141,29.4281,29.4001,29.4141,29400.0
2010-04-20 13:00:00,42.1,42.11,42.09,42.1,51400.0,29.4141,29.4211,29.4071,29.4141,51400.0
2010-04-20 13:10:00,42.1,42.1,42.07,42.07,46600.0,29.4141,29.4141,29.3931,29.3931,46600.0
2010-04-20 13:20:00,42.07,42.1,42.07,42.08,40800.0,29.3931,29.4141,29.3931,29.4001,40800.0
2010-04-20 13:30:00,42.09,42.13,42.08,42.09,59200.0,29.4071,29.435,29.4001,29.4071,59200.0
2010-04-20 13:40:00,42.1,42.1,42.07,42.07,36000.0,29.4141,29.4141,29.3931,29.3931,36000.0
2010-04-20 13:50:00,42.07,42.1,42.05,42.06,36600.0,29.3931,29.4141,29.3792,29.3861,36600.0
2010-04-20 14:00:00,42.06,42.09,42.04,42.09,47200.0,29.3861,29.4071,29.3722,29.4071,47200.0
2010-04-20 14:10:00,42.1,42.13,42.08,42.1,48200.0,29.4141,29.435,29.4001,29.4141,48200.0
2010-04-20 14:20:00,42.1,42.12,42.09,42.1,37000.0,29.4141,29.4281,29.4071,29.4141,37000.0
2010-04-20 14:30:00,42.1,42.12,42.09,42.1,73400.0,29.4141,29.4281,29.4071,29.4141,73400.0
2010-04-20 14:40:00,42.11,42.13,42.1,42.12,80200.0,29.4211,29.435,29.4141,29.4281,80200.0
2010-04-20 14:50:00,42.12,42.15,42.11,42.15,59800.0,29.4281,29.449,29.4211,29.449,59800.0
2010-04-20 15:00:00,42.14,42.15,42.13,42.15,84600.0,29.442,29.449,29.435,29.449,84600.0
2010-04-20 15:10:00,42.15,42.16,42.12,42.12,58600.0,29.449,29.456,29.4281,29.4281,58600.0
2010-04-20 15:20:00,42.12,42.18,42.1,42.16,95400.0,29.4281,29.47,29.4141,29.456,95400.0
2010-04-20 15:30:00,42.17,42.2,42.15,42.2,154000.0,29.463,29.484,29.449,29.484,154000.0
2010-04-20 15:40:00,42.18,42.24,42.18,42.23,182200.0,29.47,29.5119,29.47,29.5049,182200.0
2010-04-20 15:50:00,42.23,42.27,42.21,42.27,246800.0,29.5049,29.5329,29.4909,29.5329,246800.0
2010-04-21 09:30:00,42.31,42.32,42.1,42.2,213000.0,29.5608,29.5678,29.4141,29.484,213000.0
2010-04-21 09:40:00,42.19,42.27,42.19,42.25,90000.0,29.477,29.5329,29.477,29.5189,90000.0
2010-04-21 09:50:00,42.25,42.26,42.19,42.22,106800.0,29.5189,29.5259,29.477,29.4979,106800.0
2010-04-21 10:00:00,42.21,42.26,42.2,42.25,82800.0,29.4909,29.5259,29.484,29.5189,82800.0
2010-04-21 10:10:00,42.24,42.32,42.23,42.32,75800.0,29.5119,29.5678,29.5049,29.5678,75800.0
2010-04-21 10:20:00,42.32,42.37,42.3,42.35,90000.0,29.5678,29.6027,29.5538,29.5888,90000.0
2010-04-21 10:30:00,42.35,42.42,42.34,42.4,72400.0,29.5888,29.6377,29.5818,29.6237,72400.0
2010-04-21 10:40:00,42.4,42.41,42.35,42.38,59600.0,29.6237,29.6307,29.5888,29.6097,59600.0
2010-04-21 10:50:00,42.38,42.42,42.34,42.34,102600.0,29.6097,29.6377,29.5818,29.5818,102600.0
2010-04-21 11:00:00,42.33,42.34,42.24,42.31,224200.0,29.5748,29.5818,29.5119,29.5608,224200.0
2010-04-21 11:10:00,42.31,42.41,42.3,42.41,48800.0,29.5608,29.6307,29.5538,29.6307,48800.0
2010-04-21 11:20:00,42.41,42.42,42.35,42.36,129200.0,29.6307,29.6377,29.5888,29.5957,129200.0
2010-04-21 11:30:00,42.35,42.35,42.26,42.33,82000.0,29.5888,29.5888,29.5259,29.5748,82000.0
2010-04-21 11:40:00,42.33,42.35,42.29,42.35,99200.0,29.5748,29.5888,29.5468,29.5888,99200.0
2010-04-21 11:50:00,42.35,42.4,42.32,42.38,63200.0,29.5888,29.6237,29.5678,29.6097,63200.0
2010-04-21 12:00:00,42.38,42.39,42.32,42.38,75400.0,29.6097,29.6167,29.5678,29.6097,75400.0
2010-04-21 12:10:00,42.38,42.38,42.35,42.35,66800.0,29.6097,29.6097,29.5888,29.5888,66800.0
2010-04-21 12:20:00,42.33,42.34,42.3,42.33,75200.0,29.5748,29.5818,29.5538,29.5748,75200.0
2010-04-21 12:30:00,42.33,42.35,42.31,42.34,48000.0,29.5748,29.5888,29.5608,29.5818,48000.0
2010-04-21 12:40:00,42.35,42.37,42.31,42.32,41600.0,29.5888,29.6027,29.5608,29.5678,41600.0
2010-04-21 12:50:00,42.31,42.33,42.27,42.3,44000.0,29.5608,29.5748,29.5329,29.5538,44000.0
2010-04-21 13:00:00,42.3,42.34,42.3,42.33,25400.0,29.5538,29.5818,29.5538,29.5748,25400.0
2010-04-21 13:10:00,42.33,42.34,42.29,42.33,42600.0,29.5748,29.5818,29.5468,29.5748,42600.0
2010-04-21 13:20:00,42.33,42.39,42.31,42.38,69000.0,29.5748,29.6167,29.5608,29.6097,69000.0
2010-04-21 13:30:00,42.38,42.46,42.38,42.41,77800.0,29.6097,29.6656,29.6097,29.6307,77800.0
2010-04-21 13:40:00,42.4,42.42,42.38,42.4,36400.0,29.6237,29.6377,29.6097,29.6237,36400.0
2010-04-21 13:50:00,42.4,42.42,42.38,42.41,35800.0,29.6237,29.6377,29.6097,29.6307,35800.0
2010-04-21 14:00:00,42.41,42.42,42.28,42.29,78800.0,29.6307,29.6377,29.5398,29.5468,78800.0
2010-04-21 14:10:00,42.3,42.31,42.24,42.27,86600.0,29.5538,29.5608,29.5119,29.5329,86600.0
2010-04-21 14:20:00,42.26,42.29,42.24,42.28,65200.0,29.5259,29.5468,29.5119,29.5398,65200.0
2010-04-21 14:30:00,42.28,42.28,42.21,42.22,116000.0,29.5398,29.5398,29.4909,29.4979,116000.0
2010-04-21 14:40:00,42.22,42.27,42.22,42.23,99400.0,29.4979,29.5329,29.4979,29.5049,99400.0
2010-04-21 14:50:00,42.22,42.3,42.22,42.29,126200.0,29.4979,29.5538,29.4979,29.5468,126200.0
2010-04-21 15:00:00,42.29,42.34,42.29,42.32,143600.0,29.5468,29.5818,29.5468,29.5678,143600.0
2010-04-21 15:10:00,42.32,42.4,42.31,42.39,149800.0,29.5678,29.6237,29.5608,29.6167,149800.0
2010-04-21 15:20:00,42.4,42.41,42.3,42.31,137600.0,29.6237,29.6307,29.5538,29.5608,137600.0
2010-04-21 15:30:00,42.32,42.38,42.31,42.35,93800.0,29.5678,29.6097,29.5608,29.5888,93800.0
2010-04-21 15:40:00,42.35,42.35,42.3,42.34,221800.0,29.5888,29.5888,29.5538,29.5818,221800.0
2010-04-21 15:50:00,42.34,42.37,42.32,42.34,382000.0,29.5818,29.6027,29.5678,29.5818,382000.0
2010-04-22 09:30:00,41.92,42.14,41.92,42.09,176800.0,29.4732,29.6278,29.4732,29.5927,176800.0
2010-04-22 09:40:00,42.1,42.15,41.95,41.96,72600.0,29.5997,29.6349,29.4943,29.5013,72600.0
2010-04-22 09:50:00,41.94,41.99,41.88,41.88,72000.0,29.4872,29.5224,29.445,29.445,72000.0
2010-04-22 10:00:00,41.88,41.95,41.84,41.9,93400.0,29.445,29.4943,29.4169,29.4591,93400.0
2010-04-22 10:10:00,41.9,41.92,41.84,41.89,97600.0,29.4591,29.4732,29.4169,29.4521,97600.0
2010-04-22 10:20:00,41.9,42.05,41.84,42.02,85200.0,29.4591,29.5646,29.4169,29.5435,85200.0
2010-04-22 10:30:00,42.02,42.04,41.88,42.0,154200.0,29.5435,29.5575,29.445,29.5294,154200.0
2010-04-22 10:40:00,42.01,42.01,41.91,41.91,45800.0,29.5364,29.5364,29.4661,29.4661,45800.0
2010-04-22 10:50:00,41.92,41.97,41.88,41.93,59800.0,29.4732,29.5083,29.445,29.4802,59800.0
2010-04-22 11:00:00,41.92,41.93,41.9,41.93,50200.0,29.4732,29.4802,29.4591,29.4802,50200.0
2010-04-22 11:10:00,41.93,41.93,41.83,41.85,29400.0,29.4802,29.4802,29.4099,29.4239,29400.0
2010-04-22 11:20:00,41.85,41.89,41.84,41.86,40200.0,29.4239,29.4521,29.4169,29.431,40200.0
2010-04-22 11:30:00,41.87,41.95,41.86,41.92,58800.0,29.438,29.4943,29.431,29.4732,58800.0
2010-04-22 11:40:00,41.92,41.94,41.9,41.92,41600.0,29.4732,29.4872,29.4591,29.4732,41600.0
2010-04-22 11:50:00,41.92,42.01,41.91,41.98,44400.0,29.4732,29.5364,29.4661,29.5153,44400.0
2010-04-22 12:00:00,41.98,41.99,41.95,41.97,42600.0,29.5153,29.5224,29.4943,29.5083,42600.0
2010-04-22 12:10:00,41.96,41.98,41.94,41.95,27000.0,29.5013,29.5153,29.4872,29.4943,27000.0
2010-04-22 12:20:00,41.94,41.96,41.91,41.92,25600.0,29.4872,29.5013,29.4661,29.4732,25600.0
2010-04-22 12:30:00,41.91,41.94,41.9,41.94,32600.0,29.4661,29.4872,29.4591,29.4872,32600.0
2010-04-22 12:40:00,41.94,41.94,41.9,41.9,37200.0,29.4872,29.4872,29.4591,29.4591,37200.0
2010-04-22 12:50:00,41.91,41.93,41.89,41.93,31800.0,29.4661,29.4802,29.4521,29.4802,31800.0
2010-04-22 13:00:00,41.93,42.06,41.93,42.06,58200.0,29.4802,29.5716,29.4802,29.5716,58200.0
2010-04-22 13:10:00,42.06,42.1,42.06,42.06,80000.0,29.5716,29.5997,29.5716,29.5716,80000.0
2010-04-22 13:20:00,42.06,42.1,42.05,42.08,36000.0,29.5716,29.5997,29.5646,29.5857,36000.0
2010-04-22 13:30:00,42.07,42.07,41.95,41.97,54400.0,29.5786,29.5786,29.4943,29.5083,54400.0
2010-04-22 13:40:00,41.97,41.97,41.91,41.92,54200.0,29.5083,29.5083,29.4661,29.4732,54200.0
2010-04-22 13:50:00,41.91,41.96,41.86,41.92,71800.0,29.4661,29.5013,29.431,29.4732,71800.0
2010-04-22 14:00:00,41.93,41.99,41.88,41.94,63000.0,29.4802,29.5224,29.445,29.4872,63000.0
2010-04-22 14:10:00,41.95,41.99,41.94,41.98,36800.0,29.4943,29.5224,29.4872,29.5153,36800.0
2010-04-22 14:20:00,41.99,42.02,41.95,42.02,86400.0,29.5224,29.5435,29.4943,29.5435,86400.0
2010-04-22 14:30:00,42.02,42.02,41.94,41.94,77200.0,29.5435,29.5435,29.4872,29.4872,77200.0
2010-04-22 14:40:00,41.94,41.96,41.92,41.94,59000.0,29.4872,29.5013,29.4732,29.4872,59000.0
2010-04-22 14:50:00,41.94,41.95,41.92,41.92,67000.0,29.4872,29.4943,29.4732,29.4732,67000.0
2010-04-22 15:00:00,41.93,41.94,41.91,41.91,86200.0,29.4802,29.4872,29.4661,29.4661,86200.0
2010-04-22 15:10:00,41.91,41.97,41.91,41.97,76600.0,29.4661,29.5083,29.4661,29.5083,76600.0
2010-04-22 15:20:00,41.97,42.04,41.97,42.04,74400.0,29.5083,29.5575,29.5083,29.5575,74400.0
2010-04-22 15:30:00,42.04,42.04,42.02,42.02,116800.0,29.5575,29.5575,29.5435,29.5435,116800.0
2010-04-22 15:40:00,42.02,42.05,42.02,42.02,118400.0,29.5435,29.5646,29.5435,29.5435,118400.0
2010-04-22 15:50:00,42.02,42.05,41.99,42.01,359200.0,29.5435,29.5646,29.5224,29.5364,359200.0
2010-04-23 09:30:00,41.95,41.95,41.51,41.51,172400.0,29.4943,29.4943,29.1849,29.1849,172400.0
2010-04-23 09:40:00,41.51,41.58,41.48,41.57,189800.0,29.1849,29.2341,29.1638,29.2271,189800.0
2010-04-23 09:50:00,41.56,41.58,41.52,41.52,220200.0,29.2201,29.2341,29.1919,29.1919,220200.0
2010-04-23 10:00:00,41.53,41.58,41.48,41.57,218000.0,29.199,29.2341,29.1638,29.2271,218000.0
2010-04-23 10:10:00,41.57,41.63,41.56,41.63,326800.0,29.2271,29.2693,29.2201,29.2693,326800.0
2010-04-23 10:20:00,41.62,41.63,41.6,41.62,126400.0,29.2622,29.2693,29.2482,29.2622,126400.0
2010-04-23 10:30:00,41.61,41.63,41.54,41.55,137400.0,29.2552,29.2693,29.206,29.213,137400.0
2010-04-23 10:40:00,41.55,41.55,41.49,41.53,97600.0,29.213,29.213,29.1708,29.199,97600.0
2010-04-23 10:50:00,41.52,41.55,41.5,41.54,70800.0,29.1919,29.213,29.1779,29.206,70800.0
2010-04-23 11:00:00,41.55,41.55,41.51,41.53,67600.0,29.213,29.213,29.1849,29.199,67600.0
2010-04-23 11:10:00,41.53,41.59,41.52,41.59,93600.0,29.199,29.2411,29.1919,29.2411,93600.0
2010-04-23 11:20:00,41.59,41.62,41.52,41.52,133000.0,29.2411,29.2622,29.1919,29.1919,133000.0
2010-04-23 11:30:00,41.53,41.54,41.48,41.49,178000.0,29.199,29.206,29.1638,29.1708,178000.0
2010-04-23 11:40:00,41.49,41.5,41.34,41.34,353400.0,29.1708,29.1779,29.0654,29.0654,353400.0
2010-04-23 11:50:00,41.35,41.41,41.31,41.33,142400.0,29.0724,29.1146,29.0443,29.0583,142400.0
2010-04-23 12:00:00,41.32,41.38,41.31,41.38,147800.0,29.0513,29.0935,29.0443,29.0935,147800.0
2010-04-23 12:10:00,41.37,41.38,41.32,41.33,105200.0,29.0865,29.0935,29.0513,29.0583,105200.0
2010-04-23 12:20:00,41.33,41.34,41.31,41.34,119000.0,29.0583,29.0654,29.0443,29.0654,119000.0
2010-04-23 12:30:00,41.34,41.35,41.33,41.33,70600.0,29.0654,29.0724,29.0583,29.0583,70600.0
2010-04-23 12:40:00,41.34,41.34,41.3,41.3,133800.0,29.0654,29.0654,29.0373,29.0373,133800.0
2010-04-23 12:50:00,41.29,41.44,41.29,41.44,173000.0,29.0302,29.1357,29.0302,29.1357,173000.0
2010-04-23 13:00:00,41.44,41.45,41.39,41.44,93800.0,29.1357,29.1427,29.1005,29.1357,93800.0
2010-04-23 13:10:00,41.44,41.48,41.43,41.45,96400.0,29.1357,29.1638,29.1287,29.1427,96400.0
2010-04-23 13:20:00,41.46,41.47,41.43,41.43,110200.0,29.1497,29.1568,29.1287,29.1287,110200.0
2010-04-23 13:30:00,41.43,41.48,41.43,41.46,120200.0,29.1287,29.1638,29.1287,29.1497,120200.0
2010-04-23 13:40:00,41.45,41.5,41.45,41.49,81800.0,29.1427,29.1779,29.1427,29.1708,81800.0
2010-04-23 13:50:00,41.5,41.5,41.49,41.5,77600.0,29.1779,29.1779,29.1708,29.1779,77600.0
2010-04-23 14:00:00,41.49,41.54,41.48,41.54,142400.0,29.1708,29.206,29.1638,29.206,142400.0
2010-04-23 14:10:00,41.54,41.55,41.46,41.48,130800.0,29.206,29.213,29.1497,29.1638,130800.0
2010-04-23 14:20:00,41.48,41.51,41.47,41.47,86600.0,29.1638,29.1849,29.1568,29.1568,86600.0
2010-04-23 14:30:00,41.47,41.49,41.45,41.46,92200.0,29.1568,29.1708,29.1427,29.1497,92200.0
2010-04-23 14:40:00,41.47,41.5,41.45,41.48,151200.0,29.1568,29.1779,29.1427,29.1638,151200.0
2010-04-23 14:50:00,41.49,41.53,41.48,41.51,121200.0,29.1708,29.199,29.1638,29.1849,121200.0
2010-04-23 15:00:00,41.51,41.54,41.5,41.52,104600.0,29.1849,29.206,29.1779,29.1919,104600.0
2010-04-23 15:10:00,41.52,41.58,41.52,41.57,104000.0,29.1919,29.2341,29.1919,29.2271,104000.0
2010-04-23 15:20:00,41.58,41.6,41.57,41.59,161800.0,29.2341,29.2482,29.2271,29.2411,161800.0
2010-04-23 15:30:00,41.58,41.59,41.53,41.57,186200.0,29.2341,29.2411,29.199,29.2271,186200.0
2010-04-23 15:40:00,41.57,41.6,41.55,41.6,252400.0,29.2271,29.2482,29.213,29.2482,252400.0
2010-04-23 15:50:00,41.6,41.64,41.6,41.62,461400.0,29.2482,29.2763,29.2482,29.2622,461400.0
2010-04-26 09:30:00,41.79,41.86,41.66,41.85,128600.0,29.3818,29.431,29.2904,29.4239,128600.0
2010-04-26 09:40:00,41.86,41.87,41.74,41.83,89200.0,29.431,29.438,29.3466,29.4099,89200.0
2010-04-26 09:50:00,41.83,41.93,41.79,41.91,65800.0,29.4099,29.4802,29.3818,29.4661,65800.0
2010-04-26 10:00:00,41.9,42.02,41.87,41.97,52400.0,29.4591,29.5435,29.438,29.5083,52400.0
2010-04-26 10:10:00,41.97,41.98,41.94,41.95,79400.0,29.5083,29.5153,29.4872,29.4943,79400.0
2010-04-26 10:20:00,41.95,41.98,41.93,41.95,113200.0,29.4943,29.5153,29.4802,29.4943,113200.0
2010-04-26 10:30:00,41.95,41.98,41.91,41.91,90000.0,29.4943,29.5153,29.4661,29.4661,90000.0
2010-04-26 10:40:00,41.92,41.96,41.92,41.96,78200.0,29.4732,29.5013,29.4732,29.5013,78200.0
2010-04-26 10:50:00,41.94,41.96,41.89,41.9,106600.0,29.4872,29.5013,29.4521,29.4591,106600.0
2010-04-26 11:00:00,41.9,41.9,41.84,41.85,95800.0,29.4591,29.4591,29.4169,29.4239,95800.0
2010-04-26 11:10:00,41.84,41.91,41.84,41.91,72800.0,29.4169,29.4661,29.4169,29.4661,72800.0
2010-04-26 11:20:00,41.9,41.92,41.88,41.92,109600.0,29.4591,29.4732,29.445,29.4732,109600.0
2010-04-26 11:30:00,41.91,41.93,41.88,41.91,108000.0,29.4661,29.4802,29.445,29.4661,108000.0
2010-04-26 11:40:00,41.91,41.92,41.88,41.89,79000.0,29.4661,29.4732,29.445,29.4521,79000.0
2010-04-26 11:50:00,41.89,41.93,41.86,41.93,131400.0,29.4521,29.4802,29.431,29.4802,131400.0
2010-04-26 12:00:00,41.93,41.93,41.88,41.89,185400.0,29.4802,29.4802,29.445,29.4521,185400.0
2010-04-26 12:10:00,41.89,41.92,41.88,41.91,63400.0,29.4521,29.4732,29.445,29.4661,63400.0
2010-04-26 12:20:00,41.91,41.92,41.89,41.9,60600.0,29.4661,29.4732,29.4521,29.4591,60600.0
2010-04-26 12:30:00,41.91,41.95,41.91,41.95,58200.0,29.4661,29.4943,29.4661,29.4943,58200.0
2010-04-26 12:40:00,41.94,41.97,41.94,41.96,44400.0,29.4872,29.5083,29.4872,29.5013,44400.0
2010-04-26 12:50:00,41.97,41.98,41.93,41.98,83400.0,29.5083,29.5153,29.4802,29.5153,83400.0
2010-04-26 13:00:00,41.98,42.0,41.98,41.98,34200.0,29.5153,29.5294,29.5153,29.5153,34200.0
2010-04-26 13:10:00,41.99,42.04,41.98,42.04,44800.0,29.5224,29.5575,29.5153,29.5575,44800.0
2010-04-26 13:20:00,42.04,42.05,42.01,42.05,49400.0,29.5575,29.5646,29.5364,29.5646,49400.0
2010-04-26 13:30:00,42.04,42.13,42.04,42.12,84800.0,29.5575,29.6208,29.5575,29.6138,84800.0
2010-04-26 13:40:00,42.12,42.12,42.06,42.06,61000.0,29.6138,29.6138,29.5716,29.5716,61000.0
2010-04-26 13:50:00,42.06,42.09,42.05,42.09,53600.0,29.5716,29.5927,29.5646,29.5927,53600.0
2010-04-26 14:00:00,42.1,42.13,42.09,42.11,67600.0,29.5997,29.6208,29.5927,29.6067,67600.0
2010-04-26 14:10:00,42.11,42.16,42.1,42.13,52000.0,29.6067,29.6419,29.5997,29.6208,52000.0
2010-04-26 14:20:00,42.13,42.16,42.12,42.16,50200.0,29.6208,29.6419,29.6138,29.6419,50200.0
2010-04-26 14:30:00,42.15,42.16,42.12,42.13,93000.0,29.6349,29.6419,29.6138,29.6208,93000.0
2010-04-26 14:40:00,42.13,42.19,42.12,42.18,67000.0,29.6208,29.663,29.6138,29.656,67000.0
2010-04-26 14:50:00,42.19,42.2,42.16,42.16,132200.0,29.663,29.67,29.6419,29.6419,132200.0
2010-04-26 15:00:00,42.17,42.19,42.13,42.14,105600.0,29.6489,29.663,29.6208,29.6278,105600.0
2010-04-26 15:10:00,42.14,42.14,42.1,42.1,97200.0,29.6278,29.6278,29.5997,29.5997,97200.0
2010-04-26 15:20:00,42.1,42.13,42.09,42.1,97600.0,29.5997,29.6208,29.5927,29.5997,97600.0
2010-04-26 15:30:00,42.1,42.17,42.1,42.17,123400.0,29.5997,29.6489,29.5997,29.6489,123400.0
2010-04-26 15:40:00,42.17,42.18,42.11,42.11,238200.0,29.6489,29.656,29.6067,29.6067,238200.0
2010-04-26 15:50:00,42.11,42.14,42.1,42.1,418200.0,29.6067,29.6278,29.5997,29.5997,418200.0
2010-04-27 09:30:00,41.9,42.24,41.88,42.1,236400.0,29.4591,29.6982,29.445,29.5997,236400.0
2010-04-27 09:40:00,42.1,42.13,41.98,42.06,109000.0,29.5997,29.6208,29.5153,29.5716,109000.0
2010-04-27 09:50:00,42.06,42.19,42.04,42.16,90000.0,29.5716,29.663,29.5575,29.6419,90000.0
2010-04-27 10:00:00,42.16,42.28,42.13,42.13,103000.0,29.6419,29.7263,29.6208,29.6208,103000.0
2010-04-27 10:10:00,42.13,42.21,42.08,42.21,121000.0,29.6208,29.6771,29.5857,29.6771,121000.0
2010-04-27 10:20:00,42.22,42.27,42.19,42.2,58000.0,29.6841,29.7192,29.663,29.67,58000.0
2010-04-27 10:30:00,42.2,42.24,42.19,42.2,71400.0,29.67,29.6982,29.663,29.67,71400.0
2010-04-27 10:40:00,42.19,42.2,42.09,42.11,82400.0,29.663,29.67,29.5927,29.6067,82400.0
2010-04-27 10:50:00,42.12,42.14,42.02,42.14,80800.0,29.6138,29.6278,29.5435,29.6278,80800.0
2010-04-27 11:00:00,42.14,42.23,42.04,42.22,95400.0,29.6278,29.6911,29.5575,29.6841,95400.0
2010-04-27 11:10:00,42.21,42.21,41.99,42.12,119600.0,29.6771,29.6771,29.5224,29.6138,119600.0
2010-04-27 11:20:00,42.12,42.17,41.94,42.02,113400.0,29.6138,29.6489,29.4872,29.5435,113400.0
2010-04-27 11:30:00,42.01,42.02,41.89,41.98,125800.0,29.5364,29.5435,29.4521,29.5153,125800.0
2010-04-27 11:40:00,41.98,42.02,41.9,41.9,59800.0,29.5153,29.5435,29.4591,29.4591,59800.0
2010-04-27 11:50:00,41.91,41.93,41.84,41.91,91200.0,29.4661,29.4802,29.4169,29.4661,91200.0
2010-04-27 12:00:00,41.9,41.93,41.88,41.92,64200.0,29.4591,29.4802,29.445,29.4732,64200.0
2010-04-27 12:10:00,41.91,41.99,41.85,41.97,98400.0,29.4661,29.5224,29.4239,29.5083,98400.0
2010-04-27 12:20:00,41.97,42.06,41.96,42.02,116200.0,29.5083,29.5716,29.5013,29.5435,116200.0
2010-04-27 12:30:00,42.02,42.07,42.0,42.05,59600.0,29.5435,29.5786,29.5294,29.5646,59600.0
2010-04-27 12:40:00,42.05,42.09,42.01,42.02,54600.0,29.5646,29.5927,29.5364,29.5435,54600.0
2010-04-27 12:50:00,42.02,42.03,41.99,42.01,58400.0,29.5435,29.5505,29.5224,29.5364,58400.0
2010-04-27 13:00:00,42.01,42.04,41.99,42.02,66200.0,29.5364,29.5575,29.5224,29.5435,66200.0
2010-04-27 13:10:00,42.02,42.08,42.01,42.07,55400.0,29.5435,29.5857,29.5364,29.5786,55400.0
2010-04-27 13:20:00,42.06,42.07,42.04,42.05,41000.0,29.5716,29.5786,29.5575,29.5646,41000.0
2010-04-27 13:30:00,42.05,42.07,42.0,42.05,69400.0,29.5646,29.5786,29.5294,29.5646,69400.0
2010-04-27 13:40:00,42.06,42.11,42.05,42.11,54000.0,29.5716,29.6067,29.5646,29.6067,54000.0
2010-04-27 13:50:00,42.11,42.22,42.08,42.1,106400.0,29.6067,29.6841,29.5857,29.5997,106400.0
2010-04-27 14:00:00,42.1,42.11,42.02,42.07,72400.0,29.5997,29.6067,29.5435,29.5786,72400.0
2010-04-27 14:10:00,42.07,42.09,42.01,42.01,76200.0,29.5786,29.5927,29.5364,29.5364,76200.0
2010-04-27 14:20:00,42.0,42.11,41.99,42.1,96800.0,29.5294,29.6067,29.5224,29.5997,96800.0
2010-04-27 14:30:00,42.09,42.1,42.04,42.06,76600.0,29.5927,29.5997,29.5575,29.5716,76600.0
2010-04-27 14:40:00,42.06,42.1,42.03,42.1,61000.0,29.5716,29.5997,29.5505,29.5997,61000.0
2010-04-27 14:50:00,42.08,42.1,42.05,42.08,72600.0,29.5857,29.5997,29.5646,29.5857,72600.0
2010-04-27 15:00:00,42.08,42.13,42.05,42.12,98400.0,29.5857,29.6208,29.5646,29.6138,98400.0
2010-04-27 15:10:00,42.13,42.18,42.1,42.18,79400.0,29.6208,29.656,29.5997,29.656,79400.0
2010-04-27 15:20:00,42.18,42.18,42.12,42.13,113200.0,29.656,29.656,29.6138,29.6208,113200.0
2010-04-27 15:30:00,42.13,42.13,42.08,42.09,202400.0,29.6208,29.6208,29.5857,29.5927,202400.0
2010-04-27 15:40:00,42.08,42.09,41.96,41.97,254400.0,29.5857,29.5927,29.5013,29.5083,254400.0
2010-04-27 15:50:00,41.97,41.97,41.75,41.8,471200.0,29.5083,29.5083,29.3536,29.3888,471200.0
2010-04-28 09:30:00,41.98,42.05,41.76,41.97,223000.0,29.5153,29.5646,29.3607,29.5083,223000.0
2010-04-28 09:40:00,41.97,41.98,41.7,41.72,111800.0,29.5083,29.5153,29.3185,29.3325,111800.0
2010-04-28 09:50:00,41.71,41.79,41.59,41.73,123400.0,29.3255,29.3818,29.2411,29.3396,123400.0
2010-04-28 10:00:00,41.76,41.86,41.7,41.83,113800.0,29.3607,29.431,29.3185,29.4099,113800.0
2010-04-28 10:10:00,41.84,42.04,41.8,42.02,141600.0,29.4169,29.5575,29.3888,29.5435,141600.0
2010-04-28 10:20:00,42.02,42.08,42.0,42.02,65600.0,29.5435,29.5857,29.5294,29.5435,65600.0
2010-04-28 10:30:00,42.02,42.07,42.01,42.05,128800.0,29.5435,29.5786,29.5364,29.5646,128800.0
2010-04-28 10:40:00,42.06,42.1,42.04,42.05,96000.0,29.5716,29.5997,29.5575,29.5646,96000.0
2010-04-28 10:50:00,42.05,42.13,42.02,42.11,104000.0,29.5646,29.6208,29.5435,29.6067,104000.0
2010-04-28 11:00:00,42.12,42.16,42.09,42.1,64000.0,29.6138,29.6419,29.5927,29.5997,64000.0
2010-04-28 11:10:00,42.12,42.23,42.12,42.23,82000.0,29.6138,29.6911,29.6138,29.6911,82000.0
2010-04-28 11:20:00,42.23,42.24,41.95,42.21,229200.0,29.6911,29.6982,29.4943,29.6771,229200.0
2010-04-28 11:30:00,42.21,42.23,42.12,42.17,211800.0,29.6771,29.6911,29.6138,29.6489,211800.0
2010-04-28 11:40:00,42.17,42.23,42.17,42.2,137400.0,29.6489,29.6911,29.6489,29.67,137400.0
2010-04-28 11:50:00,42.2,42.26,42.15,42.26,134200.0,29.67,29.7122,29.6349,29.7122,134200.0
2010-04-28 12:00:00,42.27,42.28,42.19,42.2,77000.0,29.7192,29.7263,29.663,29.67,77000.0
2010-04-28 12:10:00,42.2,42.28,42.2,42.27,52400.0,29.67,29.7263,29.67,29.7192,52400.0
2010-04-28 12:20:00,42.27,42.34,42.26,42.33,67800.0,29.7192,29.7685,29.7122,29.7614,67800.0
2010-04-28 12:30:00,42.33,42.35,42.31,42.31,60200.0,29.7614,29.7755,29.7474,29.7474,60200.0
2010-04-28 12:40:00,42.32,42.32,42.22,42.23,113400.0,29.7544,29.7544,29.6841,29.6911,113400.0
2010-04-28 12:50:00,42.24,42.33,42.24,42.3,46200.0,29.6982,29.7614,29.6982,29.7403,46200.0
2010-04-28 13:00:00,42.31,42.33,42.3,42.32,61800.0,29.7474,29.7614,29.7403,29.7544,61800.0
2010-04-28 13:10:00,42.31,42.35,42.29,42.33,108000.0,29.7474,29.7755,29.7333,29.7614,108000.0
2010-04-28 13:20:00,42.34,42.38,42.33,42.38,99400.0,29.7685,29.7966,29.7614,29.7966,99400.0
2010-04-28 13:30:00,42.38,42.4,42.37,42.38,93400.0,29.7966,29.8106,29.7896,29.7966,93400.0
2010-04-28 13:40:00,42.38,42.46,42.37,42.45,102600.0,29.7966,29.8528,29.7896,29.8458,102600.0
2010-04-28 13:50:00,42.45,42.48,42.43,42.48,119400.0,29.8458,29.8669,29.8317,29.8669,119400.0
2010-04-28 14:00:00,42.48,42.49,42.48,42.49,160600.0,29.8669,29.8739,29.8669,29.8739,160600.0
2010-04-28 14:10:00,42.49,42.55,42.47,42.49,195600.0,29.8739,29.9161,29.8599,29.8739,195600.0
2010-04-28 14:20:00,42.5,42.57,42.47,42.52,98400.0,29.881,29.9302,29.8599,29.895,98400.0
2010-04-28 14:30:00,42.52,42.55,42.48,42.48,129400.0,29.895,29.9161,29.8669,29.8669,129400.0
2010-04-28 14:40:00,42.48,42.49,42.35,42.36,140400.0,29.8669,29.8739,29.7755,29.7825,140400.0
2010-04-28 14:50:00,42.36,42.49,42.35,42.48,172600.0,29.7825,29.8739,29.7755,29.8669,172600.0
2010-04-28 15:00:00,42.47,42.56,42.47,42.51,180200.0,29.8599,29.9231,29.8599,29.888,180200.0
2010-04-28 15:10:00,42.5,42.52,42.48,42.52,156600.0,29.881,29.895,29.8669,29.895,156600.0
2010-04-28 15:20:00,42.52,42.56,42.48,42.54,146600.0,29.895,29.9231,29.8669,29.9091,146600.0
2010-04-28 15:30:00,42.55,42.55,42.46,42.48,264400.0,29.9161,29.9161,29.8528,29.8669,264400.0
2010-04-28 15:40:00,42.48,42.49,42.37,42.44,428400.0,29.8669,29.8739,29.7896,29.8388,428400.0
2010-04-28 15:50:00,42.43,42.54,42.4,42.49,719200.0,29.8317,29.9091,29.8106,29.8739,719200.0
2010-04-29 09:30:00,42.25,42.75,42.24,42.69,317800.0,29.7052,30.0567,29.6982,30.0145,317800.0
2010-04-29 09:40:00,42.69,42.91,42.52,42.52,228200.0,30.0145,30.1692,29.895,29.895,228200.0
2010-04-29 09:50:00,42.54,42.58,42.35,42.5,381800.0,29.9091,29.9372,29.7755,29.881,381800.0
2010-04-29 10:00:00,42.5,42.51,42.25,42.27,328000.0,29.881,29.888,29.7052,29.7192,328000.0
2010-04-29 10:10:00,42.28,42.34,42.18,42.27,135400.0,29.7263,29.7685,29.656,29.7192,135400.0
2010-04-29 10:20:00,42.28,42.38,42.27,42.38,186600.0,29.7263,29.7966,29.7192,29.7966,186600.0
2010-04-29 10:30:00,42.38,42.41,42.27,42.38,224600.0,29.7966,29.8177,29.7192,29.7966,224600.0
2010-04-29 10:40:00,42.38,42.56,42.33,42.52,185000.0,29.7966,29.9231,29.7614,29.895,185000.0
2010-04-29 10:50:00,42.52,42.54,42.33,42.45,139000.0,29.895,29.9091,29.7614,29.8458,139000.0
2010-04-29 11:00:00,42.44,42.45,42.35,42.43,109800.0,29.8388,29.8458,29.7755,29.8317,109800.0
2010-04-29 11:10:00,42.43,42.44,42.37,42.38,132200.0,29.8317,29.8388,29.7896,29.7966,132200.0
2010-04-29 11:20:00,42.38,42.49,42.37,42.46,104200.0,29.7966,29.8739,29.7896,29.8528,104200.0
2010-04-29 11:30:00,42.46,42.65,42.35,42.35,285800.0,29.8528,29.9864,29.7755,29.7755,285800.0
2010-04-29 11:40:00,42.37,42.37,42.25,42.34,197600.0,29.7896,29.7896,29.7052,29.7685,197600.0
2010-04-29 11:50:00,42.34,42.37,42.19,42.27,95000.0,29.7685,29.7896,29.663,29.7192,95000.0
2010-04-29 12:00:00,42.27,42.3,42.23,42.26,88600.0,29.7192,29.7403,29.6911,29.7122,88600.0
2010-04-29 12:10:00,42.26,42.31,42.25,42.31,187000.0,29.7122,29.7474,29.7052,29.7474,187000.0
2010-04-29 12:20:00,42.31,42.38,42.31,42.38,100000.0,29.7474,29.7966,29.7474,29.7966,100000.0
2010-04-29 12:30:00,42.38,42.4,42.35,42.38,72000.0,29.7966,29.8106,29.7755,29.7966,72000.0
2010-04-29 12:40:00,42.38,42.51,42.37,42.51,69600.0,29.7966,29.888,29.7896,29.888,69600.0
2010-04-29 12:50:00,42.51,42.55,42.51,42.54,32000.0,29.888,29.9161,29.888,29.9091,32000.0
2010-04-29 13:00:00,42.53,42.55,42.47,42.49,70000.0,29.902,29.9161,29.8599,29.8739,70000.0
2010-04-29 13:10:00,42.49,42.54,42.45,42.52,80800.0,29.8739,29.9091,29.8458,29.895,80800.0
2010-04-29 13:20:00,42.52,42.66,42.52,42.6,88600.0,29.895,29.9934,29.895,29.9513,88600.0
2010-04-29 13:30:00,42.6,42.6,42.52,42.53,49400.0,29.9513,29.9513,29.895,29.902,49400.0
2010-04-29 13:40:00,42.53,42.6,42.48,42.59,49200.0,29.902,29.9513,29.8669,29.9442,49200.0
2010-04-29 13:50:00,42.6,42.6,42.52,42.56,32200.0,29.9513,29.9513,29.895,29.9231,32200.0
2010-04-29 14:00:00,42.54,42.59,42.52,42.58,60600.0,29.9091,29.9442,29.895,29.9372,60600.0
2010-04-29 14:10:00,42.58,42.59,42.52,42.52,72000.0,29.9372,29.9442,29.895,29.895,72000.0
2010-04-29 14:20:00,42.52,42.56,42.5,42.53,55800.0,29.895,29.9231,29.881,29.902,55800.0
2010-04-29 14:30:00,42.53,42.54,42.45,42.46,317800.0,29.902,29.9091,29.8458,29.8528,317800.0
2010-04-29 14:40:00,42.46,42.52,42.45,42.49,64800.0,29.8528,29.895,29.8458,29.8739,64800.0
2010-04-29 14:50:00,42.49,42.5,42.43,42.44,198200.0,29.8739,29.881,29.8317,29.8388,198200.0
2010-04-29 15:00:00,42.44,42.47,42.43,42.44,189000.0,29.8388,29.8599,29.8317,29.8388,189000.0
2010-04-29 15:10:00,42.44,42.46,42.43,42.43,84200.0,29.8388,29.8528,29.8317,29.8317,84200.0
2010-04-29 15:20:00,42.43,42.47,42.41,42.42,140000.0,29.8317,29.8599,29.8177,29.8247,140000.0
2010-04-29 15:30:00,42.43,42.44,42.42,42.42,84400.0,29.8317,29.8388,29.8247,29.8247,84400.0
2010-04-29 15:40:00,42.42,42.44,42.4,42.42,174200.0,29.8247,29.8388,29.8106,29.8247,174200.0
2010-04-29 15:50:00,42.42,42.43,42.32,42.38,351400.0,29.8247,29.8317,29.7544,29.7966,351400.0
2010-04-30 09:30:00,42.62,42.62,42.4,42.58,260400.0,29.9653,29.9653,29.8106,29.9372,260400.0
2010-04-30 09:40:00,42.55,42.73,42.49,42.55,234800.0,29.9161,30.0427,29.8739,29.9161,234800.0
2010-04-30 09:50:00,42.54,42.7,42.5,42.52,112000.0,29.9091,30.0216,29.881,29.895,112000.0
2010-04-30 10:00:00,42.52,42.6,42.47,42.49,193600.0,29.895,29.9513,29.8599,29.8739,193600.0
2010-04-30 10:10:00,42.47,42.55,42.44,42.46,221000.0,29.8599,29.9161,29.8388,29.8528,221000.0
2010-04-30 10:20:00,42.47,42.5,42.41,42.45,79800.0,29.8599,29.881,29.8177,29.8458,79800.0
2010-04-30 10:30:00,42.45,42.49,42.42,42.47,91200.0,29.8458,29.8739,29.8247,29.8599,91200.0
2010-04-30 10:40:00,42.48,42.52,42.46,42.49,162800.0,29.8669,29.895,29.8528,29.8739,162800.0
2010-04-30 10:50:00,42.49,42.55,42.48,42.49,171000.0,29.8739,29.9161,29.8669,29.8739,171000.0
2010-04-30 11:00:00,42.49,42.49,42.4,42.45,82800.0,29.8739,29.8739,29.8106,29.8458,82800.0
2010-04-30 11:10:00,42.45,42.47,42.38,42.43,71400.0,29.8458,29.8599,29.7966,29.8317,71400.0
2010-04-30 11:20:00,42.44,42.47,42.38,42.38,70400.0,29.8388,29.8599,29.7966,29.7966,70400.0
2010-04-30 11:30:00,42.38,42.46,42.38,42.45,91800.0,29.7966,29.8528,29.7966,29.8458,91800.0
2010-04-30 11:40:00,42.46,42.46,42.41,42.42,54400.0,29.8528,29.8528,29.8177,29.8247,54400.0
2010-04-30 11:50:00,42.42,42.45,42.39,42.4,56000.0,29.8247,29.8458,29.8036,29.8106,56000.0
2010-04-30 12:00:00,42.4,42.41,42.35,42.35,69400.0,29.8106,29.8177,29.7755,29.7755,69400.0
2010-04-30 12:10:00,42.35,42.35,42.18,42.2,83400.0,29.7755,29.7755,29.656,29.67,83400.0
2010-04-30 12:20:00,42.19,42.24,42.16,42.24,89200.0,29.663,29.6982,29.6419,29.6982,89200.0
2010-04-30 12:30:00,42.24,42.29,42.23,42.27,76000.0,29.6982,29.7333,29.6911,29.7192,76000.0
2010-04-30 12:40:00,42.29,42.29,42.21,42.23,54600.0,29.7333,29.7333,29.6771,29.6911,54600.0
2010-04-30 12:50:00,42.23,42.27,42.2,42.25,142800.0,29.6911,29.7192,29.67,29.7052,142800.0
2010-04-30 13:00:00,42.24,42.26,42.21,42.24,82200.0,29.6982,29.7122,29.6771,29.6982,82200.0
2010-04-30 13:10:00,42.24,42.26,42.22,42.24,64400.0,29.6982,29.7122,29.6841,29.6982,64400.0
2010-04-30 13:20:00,42.24,42.24,42.2,42.21,52600.0,29.6982,29.6982,29.67,29.6771,52600.0
2010-04-30 13:30:00,42.21,42.23,42.2,42.21,47600.0,29.6771,29.6911,29.67,29.6771,47600.0
2010-04-30 13:40:00,42.21,42.25,42.21,42.24,73000.0,29.6771,29.7052,29.6771,29.6982,73000.0
2010-04-30 13:50:00,42.24,42.26,42.23,42.25,54200.0,29.6982,29.7122,29.6911,29.7052,54200.0
2010-04-30 14:00:00,42.25,42.25,42.2,42.2,95000.0,29.7052,29.7052,29.67,29.67,95000.0
2010-04-30 14:10:00,42.2,42.24,42.2,42.22,42400.0,29.67,29.6982,29.67,29.6841,42400.0
2010-04-30 14:20:00,42.22,42.22,42.18,42.19,45400.0,29.6841,29.6841,29.656,29.663,45400.0
2010-04-30 14:30:00,42.2,42.23,42.13,42.15,88600.0,29.67,29.6911,29.6208,29.6349,88600.0
2010-04-30 14:40:00,42.13,42.17,42.12,42.13,103400.0,29.6208,29.6489,29.6138,29.6208,103400.0
2010-04-30 14:50:00,42.13,42.2,42.13,42.14,45000.0,29.6208,29.67,29.6208,29.6278,45000.0
2010-04-30 15:00:00,42.14,42.19,42.13,42.18,136800.0,29.6278,29.663,29.6208,29.656,136800.0
2010-04-30 15:10:00,42.18,42.22,42.17,42.2,78200.0,29.656,29.6841,29.6489,29.67,78200.0
2010-04-30 15:20:00,42.2,42.21,42.14,42.16,122400.0,29.67,29.6771,29.6278,29.6419,122400.0
2010-04-30 15:30:00,42.16,42.19,42.13,42.15,117400.0,29.6419,29.663,29.6208,29.6349,117400.0
2010-04-30 15:40:00,42.15,42.21,42.13,42.14,297200.0,29.6349,29.6771,29.6208,29.6278,297200.0
2010-04-30 15:50:00,42.13,42.15,42.02,42.02,364600.0,29.6208,29.6349,29.5435,29.5435,364600.0
2010-05-03 09:30:00,42.15,42.15,41.76,41.96,160400.0,29.6349,29.6349,29.3607,29.5013,160400.0
2010-05-03 09:40:00,41.97,42.02,41.92,42.0,81600.0,29.5083,29.5435,29.4732,29.5294,81600.0
2010-05-03 09:50:00,42.01,42.01,41.93,42.01,91800.0,29.5364,29.5364,29.4802,29.5364,91800.0
2010-05-03 10:00:00,41.99,42.0,41.9,41.97,60800.0,29.5224,29.5294,29.4591,29.5083,60800.0
2010-05-03 10:10:00,41.97,42.03,41.93,41.99,51000.0,29.5083,29.5505,29.4802,29.5224,51000.0
2010-05-03 10:20:00,42.0,42.01,41.93,41.96,58000.0,29.5294,29.5364,29.4802,29.5013,58000.0
2010-05-03 10:30:00,41.97,41.98,41.91,41.98,104200.0,29.5083,29.5153,29.4661,29.5153,104200.0
2010-05-03 10:40:00,41.98,42.02,41.96,42.01,95000.0,29.5153,29.5435,29.5013,29.5364,95000.0
2010-05-03 10:50:00,42.01,42.02,41.98,42.02,79600.0,29.5364,29.5435,29.5153,29.5435,79600.0
2010-05-03 11:00:00,42.02,42.04,41.9,41.9,48400.0,29.5435,29.5575,29.4591,29.4591,48400.0
2010-05-03 11:10:00,41.91,41.97,41.88,41.88,88200.0,29.4661,29.5083,29.445,29.445,88200.0
2010-05-03 11:20:00,41.89,41.97,41.88,41.97,70600.0,29.4521,29.5083,29.445,29.5083,70600.0
2010-05-03 11:30:00,41.97,42.03,41.95,41.96,56000.0,29.5083,29.5505,29.4943,29.5013,56000.0
2010-05-03 11:40:00,41.96,42.02,41.95,41.97,83200.0,29.5013,29.5435,29.4943,29.5083,83200.0
2010-05-03 11:50:00,41.97,42.03,41.95,42.02,67800.0,29.5083,29.5505,29.4943,29.5435,67800.0
2010-05-03 12:00:00,42.02,42.05,41.99,42.0,77200.0,29.5435,29.5646,29.5224,29.5294,77200.0
2010-05-03 12:10:00,42.0,42.02,41.98,42.0,45800.0,29.5294,29.5435,29.5153,29.5294,45800.0
2010-05-03 12:20:00,42.0,42.1,42.0,42.1,94600.0,29.5294,29.5997,29.5294,29.5997,94600.0
2010-05-03 12:30:00,42.11,42.17,42.1,42.16,91000.0,29.6067,29.6489,29.5997,29.6419,91000.0
2010-05-03 12:40:00,42.16,42.16,42.11,42.13,61600.0,29.6419,29.6419,29.6067,29.6208,61600.0
2010-05-03 12:50:00,42.13,42.15,42.1,42.13,132800.0,29.6208,29.6349,29.5997,29.6208,132800.0
2010-05-03 13:00:00,42.14,42.19,42.1,42.16,106200.0,29.6278,29.663,29.5997,29.6419,106200.0
2010-05-03 13:10:00,42.16,42.16,42.08,42.11,72600.0,29.6419,29.6419,29.5857,29.6067,72600.0
2010-05-03 13:20:00,42.11,42.14,42.1,42.11,43000.0,29.6067,29.6278,29.5997,29.6067,43000.0
2010-05-03 13:30:00,42.12,42.15,42.1,42.13,81000.0,29.6138,29.6349,29.5997,29.6208,81000.0
2010-05-03 13:40:00,42.13,42.13,42.08,42.12,70000.0,29.6208,29.6208,29.5857,29.6138,70000.0
2010-05-03 13:50:00,42.11,42.13,42.09,42.1,262600.0,29.6067,29.6208,29.5927,29.5997,262600.0
2010-05-03 14:00:00,42.1,42.1,42.09,42.1,58200.0,29.5997,29.5997,29.5927,29.5997,58200.0
2010-05-03 14:10:00,42.1,42.1,42.08,42.1,73600.0,29.5997,29.5997,29.5857,29.5997,73600.0
2010-05-03 14:20:00,42.1,42.1,42.09,42.1,68600.0,29.5997,29.5997,29.5927,29.5997,68600.0
2010-05-03 14:30:00,42.1,42.1,42.09,42.1,65800.0,29.5997,29.5997,29.5927,29.5997,65800.0
2010-05-03 14:40:00,42.1,42.1,42.08,42.1,128400.0,29.5997,29.5997,29.5857,29.5997,128400.0
2010-05-03 14:50:00,42.1,42.15,42.09,42.13,104600.0,29.5997,29.6349,29.5927,29.6208,104600.0
2010-05-03 15:00:00,42.14,42.19,42.14,42.15,70000.0,29.6278,29.663,29.6278,29.6349,70000.0
2010-05-03 15:10:00,42.15,42.23,42.1,42.21,69000.0,29.6349,29.6911,29.5997,29.6771,69000.0
2010-05-03 15:20:00,42.2,42.23,42.17,42.21,130000.0,29.67,29.6911,29.6489,29.6771,130000.0
2010-05-03 15:30:00,42.21,42.22,42.16,42.18,120600.0,29.6771,29.6841,29.6419,29.656,120600.0
2010-05-03 15:40:00,42.18,42.23,42.15,42.18,176200.0,29.656,29.6911,29.6349,29.656,176200.0
2010-05-03 15:50:00,42.18,42.19,42.1,42.12,508200.0,29.656,29.663,29.5997,29.6138,508200.0
2010-05-04 09:30:00,41.95,41.97,41.82,41.91,143800.0,29.4943,29.5083,29.4029,29.4661,143800.0
2010-05-04 09:40:00,41.89,41.96,41.76,41.82,210000.0,29.4521,29.5013,29.3607,29.4029,210000.0
2010-05-04 09:50:00,41.82,41.93,41.82,41.87,179800.0,29.4029,29.4802,29.4029,29.438,179800.0
2010-05-04 10:00:00,41.85,41.88,41.83,41.83,99400.0,29.4239,29.445,29.4099,29.4099,99400.0
2010-05-04 10:10:00,41.82,41.88,41.81,41.85,106000.0,29.4029,29.445,29.3958,29.4239,106000.0
2010-05-04 10:20:00,41.86,41.94,41.83,41.83,160400.0,29.431,29.4872,29.4099,29.4099,160400.0
2010-05-04 10:30:00,41.83,41.88,41.74,41.77,252600.0,29.4099,29.445,29.3466,29.3677,252600.0
2010-05-04 10:40:00,41.77,41.81,41.72,41.76,94000.0,29.3677,29.3958,29.3325,29.3607,94000.0
2010-05-04 10:50:00,41.76,41.78,41.54,41.56,214600.0,29.3607,29.3747,29.206,29.2201,214600.0
2010-05-04 11:00:00,41.56,41.59,41.5,41.57,162200.0,29.2201,29.2411,29.1779,29.2271,162200.0
2010-05-04 11:10:00,41.57,41.57,41.5,41.55,144000.0,29.2271,29.2271,29.1779,29.213,144000.0
2010-05-04 11:20:00,41.55,41.59,41.5,41.51,97000.0,29.213,29.2411,29.1779,29.1849,97000.0
2010-05-04 11:30:00,41.51,41.54,41.49,41.5,111800.0,29.1849,29.206,29.1708,29.1779,111800.0
2010-05-04 11:40:00,41.5,41.52,41.47,41.5,183200.0,29.1779,29.1919,29.1568,29.1779,183200.0
2010-05-04 11:50:00,41.49,41.54,41.49,41.51,141800.0,29.1708,29.206,29.1708,29.1849,141800.0
2010-05-04 12:00:00,41.5,41.52,41.47,41.5,93200.0,29.1779,29.1919,29.1568,29.1779,93200.0
2010-05-04 12:10:00,41.51,41.52,41.49,41.5,50000.0,29.1849,29.1919,29.1708,29.1779,50000.0
2010-05-04 12:20:00,41.5,41.52,41.42,41.51,87200.0,29.1779,29.1919,29.1216,29.1849,87200.0
2010-05-04 12:30:00,41.52,41.58,41.5,41.51,140200.0,29.1919,29.2341,29.1779,29.1849,140200.0
2010-05-04 12:40:00,41.51,41.52,41.48,41.51,106000.0,29.1849,29.1919,29.1638,29.1849,106000.0
2010-05-04 12:50:00,41.51,41.52,41.45,41.48,88400.0,29.1849,29.1919,29.1427,29.1638,88400.0
2010-05-04 13:00:00,41.49,41.53,41.48,41.49,124800.0,29.1708,29.199,29.1638,29.1708,124800.0
2010-05-04 13:10:00,41.49,41.52,41.47,41.52,51800.0,29.1708,29.1919,29.1568,29.1919,51800.0
2010-05-04 13:20:00,41.52,41.53,41.49,41.5,104600.0,29.1919,29.199,29.1708,29.1779,104600.0
2010-05-04 13:30:00,41.49,41.57,41.49,41.57,80800.0,29.1708,29.2271,29.1708,29.2271,80800.0
2010-05-04 13:40:00,41.57,41.62,41.55,41.6,69200.0,29.2271,29.2622,29.213,29.2482,69200.0
2010-05-04 13:50:00,41.6,41.62,41.55,41.57,117000.0,29.2482,29.2622,29.213,29.2271,117000.0
2010-05-04 14:00:00,41.57,41.57,41.47,41.47,276000.0,29.2271,29.2271,29.1568,29.1568,276000.0
2010-05-04 14:10:00,41.47,41.52,41.47,41.49,123000.0,29.1568,29.1919,29.1568,29.1708,123000.0
2010-05-04 14:20:00,41.49,41.55,41.46,41.54,91200.0,29.1708,29.213,29.1497,29.206,91200.0
2010-05-04 14:30:00,41.54,41.58,41.48,41.48,81200.0,29.206,29.2341,29.1638,29.1638,81200.0
2010-05-04 14:40:00,41.48,41.54,41.48,41.5,62200.0,29.1638,29.206,29.1638,29.1779,62200.0
2010-05-04 14:50:00,41.5,41.55,41.48,41.51,107000.0,29.1779,29.213,29.1638,29.1849,107000.0
2010-05-04 15:00:00,41.51,41.56,41.48,41.51,102800.0,29.1849,29.2201,29.1638,29.1849,102800.0
2010-05-04 15:10:00,41.51,41.52,41.48,41.51,104800.0,29.1849,29.1919,29.1638,29.1849,104800.0
2010-05-04 15:20:00,41.5,41.52,41.47,41.49,131600.0,29.1779,29.1919,29.1568,29.1708,131600.0
2010-05-04 15:30:00,41.49,41.52,41.45,41.47,165600.0,29.1708,29.1919,29.1427,29.1568,165600.0
2010-05-04 15:40:00,41.47,41.49,41.36,41.46,429600.0,29.1568,29.1708,29.0794,29.1497,429600.0
2010-05-04 15:50:00,41.47,41.48,41.43,41.43,458000.0,29.1568,29.1638,29.1287,29.1287,458000.0
2010-05-05 09:30:00,41.46,41.83,41.41,41.64,392200.0,29.1497,29.4099,29.1146,29.2763,392200.0
2010-05-05 09:40:00,41.63,41.67,41.62,41.67,157400.0,29.2693,29.2974,29.2622,29.2974,157400.0
2010-05-05 09:50:00,41.67,41.81,41.6,41.74,193400.0,29.2974,29.3958,29.2482,29.3466,193400.0
2010-05-05 10:00:00,41.74,41.74,41.58,41.59,153800.0,29.3466,29.3466,29.2341,29.2411,153800.0
2010-05-05 10:10:00,41.59,41.76,41.53,41.61,148000.0,29.2411,29.3607,29.199,29.2552,148000.0
2010-05-05 10:20:00,41.6,41.77,41.59,41.74,161000.0,29.2482,29.3677,29.2411,29.3466,161000.0
2010-05-05 10:30:00,41.74,41.82,41.69,41.71,127800.0,29.3466,29.4029,29.3115,29.3255,127800.0
2010-05-05 10:40:00,41.71,41.77,41.65,41.68,85800.0,29.3255,29.3677,29.2833,29.3044,85800.0
2010-05-05 10:50:00,41.68,41.72,41.63,41.68,82600.0,29.3044,29.3325,29.2693,29.3044,82600.0
2010-05-05 11:00:00,41.68,41.69,41.54,41.55,173400.0,29.3044,29.3115,29.206,29.213,173400.0
2010-05-05 11:10:00,41.55,41.55,41.46,41.5,69400.0,29.213,29.213,29.1497,29.1779,69400.0
2010-05-05 11:20:00,41.5,41.57,41.49,41.52,72200.0,29.1779,29.2271,29.1708,29.1919,72200.0
2010-05-05 11:30:00,41.54,41.54,41.46,41.47,60000.0,29.206,29.206,29.1497,29.1568,60000.0
2010-05-05 11:40:00,41.47,41.52,41.47,41.51,64600.0,29.1568,29.1919,29.1568,29.1849,64600.0
2010-05-05 11:50:00,41.52,41.53,41.45,41.49,68200.0,29.1919,29.199,29.1427,29.1708,68200.0
2010-05-05 12:00:00,41.49,41.52,41.46,41.49,51200.0,29.1708,29.1919,29.1497,29.1708,51200.0
2010-05-05 12:10:00,41.5,41.53,41.47,41.52,53400.0,29.1779,29.199,29.1568,29.1919,53400.0
2010-05-05 12:20:00,41.52,41.52,41.47,41.48,129000.0,29.1919,29.1919,29.1568,29.1638,129000.0
2010-05-05 12:30:00,41.48,41.5,41.44,41.46,85000.0,29.1638,29.1779,29.1357,29.1497,85000.0
2010-05-05 12:40:00,41.46,41.52,41.43,41.48,60200.0,29.1497,29.1919,29.1287,29.1638,60200.0
2010-05-05 12:50:00,41.48,41.5,41.45,41.45,56800.0,29.1638,29.1779,29.1427,29.1427,56800.0
2010-05-05 13:00:00,41.45,41.47,41.4,41.45,48600.0,29.1427,29.1568,29.1076,29.1427,48600.0
2010-05-05 13:10:00,41.45,41.47,41.41,41.44,72200.0,29.1427,29.1568,29.1146,29.1357,72200.0
2010-05-05 13:20:00,41.44,41.46,41.42,41.46,74000.0,29.1357,29.1497,29.1216,29.1497,74000.0
2010-05-05 13:30:00,41.47,41.47,41.35,41.4,120400.0,29.1568,29.1568,29.0724,29.1076,120400.0
2010-05-05 13:40:00,41.4,41.42,41.36,41.38,81400.0,29.1076,29.1216,29.0794,29.0935,81400.0
2010-05-05 13:50:00,41.39,41.42,41.36,41.38,73400.0,29.1005,29.1216,29.0794,29.0935,73400.0
2010-05-05 14:00:00,41.38,41.42,41.35,41.41,110800.0,29.0935,29.1216,29.0724,29.1146,110800.0
2010-05-05 14:10:00,41.41,41.43,41.35,41.42,63400.0,29.1146,29.1287,29.0724,29.1216,63400.0
2010-05-05 14:20:00,41.41,41.44,41.38,41.39,88400.0,29.1146,29.1357,29.0935,29.1005,88400.0
2010-05-05 14:30:00,41.39,41.4,41.37,41.38,148600.0,29.1005,29.1076,29.0865,29.0935,148600.0
2010-05-05 14:40:00,41.38,41.38,41.25,41.25,178600.0,29.0935,29.0935,29.0021,29.0021,178600.0
2010-05-05 14:50:00,41.25,41.32,41.24,41.32,165400.0,29.0021,29.0513,28.9951,29.0513,165400.0
2010-05-05 15:00:00,41.33,41.35,41.29,41.32,140200.0,29.0583,29.0724,29.0302,29.0513,140200.0
2010-05-05 15:10:00,41.32,41.33,41.23,41.23,159600.0,29.0513,29.0583,28.988,28.988,159600.0
2010-05-05 15:20:00,41.24,41.3,41.23,41.27,190000.0,28.9951,29.0373,28.988,29.0162,190000.0
2010-05-05 15:30:00,41.27,41.28,41.23,41.27,241600.0,29.0162,29.0232,28.988,29.0162,241600.0
2010-05-05 15:40:00,41.27,41.37,41.26,41.35,303200.0,29.0162,29.0865,29.0091,29.0724,303200.0
2010-05-05 15:50:00,41.36,41.41,41.33,41.35,332400.0,29.0794,29.1146,29.0583,29.0724,332400.0
2010-05-06 09:30:00,41.37,41.52,41.21,41.25,170400.0,29.0865,29.1919,28.974,29.0021,170400.0
2010-05-06 09:40:00,41.23,41.41,41.23,41.32,72000.0,28.988,29.1146,28.988,29.0513,72000.0
2010-05-06 09:50:00,41.32,41.39,41.29,41.36,79800.0,29.0513,29.1005,29.0302,29.0794,79800.0
2010-05-06 10:00:00,41.37,41.45,41.34,41.35,97200.0,29.0865,29.1427,29.0654,29.0724,97200.0
2010-05-06 10:10:00,41.36,41.57,41.36,41.54,141800.0,29.0794,29.2271,29.0794,29.206,141800.0
2010-05-06 10:20:00,41.54,41.54,41.4,41.48,114600.0,29.206,29.206,29.1076,29.1638,114600.0
2010-05-06 10:30:00,41.47,41.55,41.45,41.54,74000.0,29.1568,29.213,29.1427,29.206,74000.0
2010-05-06 10:40:00,41.54,41.57,41.47,41.56,100200.0,29.206,29.2271,29.1568,29.2201,100200.0
2010-05-06 10:50:00,41.57,41.59,41.48,41.55,137200.0,29.2271,29.2411,29.1638,29.213,137200.0
2010-05-06 11:00:00,41.56,41.58,41.44,41.57,224200.0,29.2201,29.2341,29.1357,29.2271,224200.0
2010-05-06 11:10:00,41.57,41.58,41.49,41.52,206400.0,29.2271,29.2341,29.1708,29.1919,206400.0
2010-05-06 11:20:00,41.52,41.6,41.51,41.54,132400.0,29.1919,29.2482,29.1849,29.206,132400.0
2010-05-06 11:30:00,41.54,41.65,41.53,41.63,94400.0,29.206,29.2833,29.199,29.2693,94400.0
2010-05-06 11:40:00,41.63,41.65,41.59,41.65,82800.0,29.2693,29.2833,29.2411,29.2833,82800.0
2010-05-06 11:50:00,41.65,41.75,41.63,41.71,129600.0,29.2833,29.3536,29.2693,29.3255,129600.0
2010-05-06 12:00:00,41.7,41.76,41.67,41.68,81600.0,29.3185,29.3607,29.2974,29.3044,81600.0
2010-05-06 12:10:00,41.67,41.72,41.62,41.63,115800.0,29.2974,29.3325,29.2622,29.2693,115800.0
2010-05-06 12:20:00,41.64,41.64,41.59,41.62,67200.0,29.2763,29.2763,29.2411,29.2622,67200.0
2010-05-06 12:30:00,41.62,41.65,41.56,41.57,135600.0,29.2622,29.2833,29.2201,29.2271,135600.0
2010-05-06 12:40:00,41.57,41.59,41.52,41.54,100200.0,29.2271,29.2411,29.1919,29.206,100200.0
2010-05-06 12:50:00,41.54,41.57,41.52,41.57,100400.0,29.206,29.2271,29.1919,29.2271,100400.0
2010-05-06 13:00:00,41.56,41.6,41.51,41.54,115800.0,29.2201,29.2482,29.1849,29.206,115800.0
2010-05-06 13:10:00,41.54,41.62,41.47,41.61,154400.0,29.206,29.2622,29.1568,29.2552,154400.0
2010-05-06 13:20:00,41.6,41.66,41.52,41.65,86600.0,29.2482,29.2904,29.1919,29.2833,86600.0
2010-05-06 13:30:00,41.66,41.66,41.54,41.58,92400.0,29.2904,29.2904,29.206,29.2341,92400.0
2010-05-06 13:40:00,41.58,41.69,41.54,41.67,153400.0,29.2341,29.3115,29.206,29.2974,153400.0
2010-05-06 13:50:00,41.67,41.67,41.57,41.59,160000.0,29.2974,29.2974,29.2271,29.2411,160000.0
2010-05-06 14:00:00,41.59,41.63,41.5,41.52,172400.0,29.2411,29.2693,29.1779,29.1919,172400.0
2010-05-06 14:10:00,41.52,41.57,41.38,41.38,263600.0,29.1919,29.2271,29.0935,29.0935,263600.0
2010-05-06 14:20:00,41.38,41.45,41.25,41.41,382400.0,29.0935,29.1427,29.0021,29.1146,382400.0
2010-05-06 14:30:00,41.41,41.43,41.03,41.03,383400.0,29.1146,29.1287,28.8474,28.8474,383400.0
2010-05-06 14:40:00,41.03,41.06,39.79,39.81,654400.0,28.8474,28.8685,27.9756,27.9897,654400.0
2010-05-06 14:50:00,39.81,41.35,39.75,41.0,462600.0,27.9897,29.0724,27.9475,28.8263,462600.0
2010-05-06 15:00:00,41.01,41.19,40.84,40.92,508200.0,28.8334,28.9599,28.7138,28.7701,508200.0
2010-05-06 15:10:00,40.91,41.27,40.84,41.23,482200.0,28.7631,29.0162,28.7138,28.988,482200.0
2010-05-06 15:20:00,41.23,41.37,40.56,40.92,699400.0,28.988,29.0865,28.517,28.7701,699400.0
2010-05-06 15:30:00,40.89,41.14,40.79,41.02,497800.0,28.749,28.9248,28.6787,28.8404,497800.0
2010-05-06 15:40:00,41.02,41.13,40.93,41.01,416600.0,28.8404,28.9177,28.7771,28.8334,416600.0
2010-05-06 15:50:00,40.99,41.15,40.65,40.9,729200.0,28.8193,28.9318,28.5803,28.756,729200.0
2010-05-07 09:30:00,40.87,40.96,40.1,40.42,362600.0,28.7349,28.7982,28.1936,28.4185,362600.0
2010-05-07 09:40:00,40.41,40.58,40.33,40.38,296400.0,28.4115,28.531,28.3553,28.3904,296400.0
2010-05-07 09:50:00,40.38,40.6,40.37,40.38,239400.0,28.3904,28.5451,28.3834,28.3904,239400.0
2010-05-07 10:00:00,40.37,40.49,40.26,40.45,156200.0,28.3834,28.4678,28.306,28.4396,156200.0
2010-05-07 10:10:00,40.46,40.46,40.33,40.4,156200.0,28.4467,28.4467,28.3553,28.4045,156200.0
2010-05-07 10:20:00,40.39,40.39,40.09,40.19,224400.0,28.3974,28.3974,28.1865,28.2568,224400.0
2010-05-07 10:30:00,40.19,40.27,40.08,40.1,279400.0,28.2568,28.3131,28.1795,28.1936,279400.0
2010-05-07 10:40:00,40.1,40.2,39.92,40.08,321000.0,28.1936,28.2639,28.067,28.1795,321000.0
2010-05-07 10:50:00,40.09,40.13,39.96,39.96,135200.0,28.1865,28.2146,28.0951,28.0951,135200.0
2010-05-07 11:00:00,39.97,40.23,39.91,40.23,125400.0,28.1022,28.285,28.06,28.285,125400.0
2010-05-07 11:10:00,40.22,40.49,40.17,40.38,199600.0,28.2779,28.4678,28.2428,28.3904,199600.0
2010-05-07 11:20:00,40.39,40.42,40.24,40.33,135600.0,28.3974,28.4185,28.292,28.3553,135600.0
2010-05-07 11:30:00,40.33,40.35,40.08,40.14,142200.0,28.3553,28.3693,28.1795,28.2217,142200.0
2010-05-07 11:40:00,40.14,40.41,40.14,40.4,132000.0,28.2217,28.4115,28.2217,28.4045,132000.0
2010-05-07 11:50:00,40.41,40.45,40.28,40.42,142400.0,28.4115,28.4396,28.3201,28.4185,142400.0
2010-05-07 12:00:00,40.41,40.48,40.33,40.39,118400.0,28.4115,28.4607,28.3553,28.3974,118400.0
2010-05-07 12:10:00,40.4,40.44,40.3,40.3,115000.0,28.4045,28.4326,28.3342,28.3342,115000.0
2010-05-07 12:20:00,40.3,40.35,40.11,40.17,144800.0,28.3342,28.3693,28.2006,28.2428,144800.0
2010-05-07 12:30:00,40.17,40.3,40.08,40.21,176800.0,28.2428,28.3342,28.1795,28.2709,176800.0
2010-05-07 12:40:00,40.21,40.37,40.21,40.32,90000.0,28.2709,28.3834,28.2709,28.3482,90000.0
2010-05-07 12:50:00,40.32,40.39,40.18,40.27,179400.0,28.3482,28.3974,28.2498,28.3131,179400.0
2010-05-07 13:00:00,40.28,40.33,40.12,40.13,166400.0,28.3201,28.3553,28.2076,28.2146,166400.0
2010-05-07 13:10:00,40.13,40.21,40.01,40.13,163000.0,28.2146,28.2709,28.1303,28.2146,163000.0
2010-05-07 13:20:00,40.15,40.16,40.06,40.08,154800.0,28.2287,28.2357,28.1654,28.1795,154800.0
2010-05-07 13:30:00,40.08,40.19,40.07,40.18,50800.0,28.1795,28.2568,28.1725,28.2498,50800.0
2010-05-07 13:40:00,40.18,40.34,40.18,40.27,116800.0,28.2498,28.3623,28.2498,28.3131,116800.0
2010-05-07 13:50:00,40.28,40.29,40.24,40.26,74400.0,28.3201,28.3271,28.292,28.306,74400.0
2010-05-07 14:00:00,40.25,40.26,40.17,40.18,72400.0,28.299,28.306,28.2428,28.2498,72400.0
2010-05-07 14:10:00,40.19,40.19,40.04,40.14,113800.0,28.2568,28.2568,28.1514,28.2217,113800.0
2010-05-07 14:20:00,40.14,40.15,40.01,40.02,113000.0,28.2217,28.2287,28.1303,28.1373,113000.0
2010-05-07 14:30:00,40.02,40.08,40.01,40.04,117000.0,28.1373,28.1795,28.1303,28.1514,117000.0
2010-05-07 14:40:00,40.05,40.13,40.04,40.07,112400.0,28.1584,28.2146,28.1514,28.1725,112400.0
2010-05-07 14:50:00,40.05,40.15,40.0,40.13,91400.0,28.1584,28.2287,28.1232,28.2146,91400.0
2010-05-07 15:00:00,40.13,40.13,39.99,40.0,197200.0,28.2146,28.2146,28.1162,28.1232,197200.0
2010-05-07 15:10:00,40.0,40.06,39.9,40.06,191600.0,28.1232,28.1654,28.0529,28.1654,191600.0
2010-05-07 15:20:00,40.05,40.1,39.99,40.0,173400.0,28.1584,28.1936,28.1162,28.1232,173400.0
2010-05-07 15:30:00,40.01,40.02,39.85,39.94,457400.0,28.1303,28.1373,28.0178,28.0811,457400.0
2010-05-07 15:40:00,39.95,40.07,39.93,40.02,553600.0,28.0881,28.1725,28.074,28.1373,553600.0
2010-05-07 15:50:00,40.02,40.49,39.93,40.08,704800.0,28.1373,28.4678,28.074,28.1795,704800.0
2010-05-10 09:30:00,40.9,41.25,40.77,41.24,282200.0,28.756,29.0021,28.6646,28.9951,282200.0
2010-05-10 09:40:00,41.24,41.6,41.24,41.55,380000.0,28.9951,29.2482,28.9951,29.213,380000.0
2010-05-10 09:50:00,41.55,41.63,41.38,41.4,230200.0,29.213,29.2693,29.0935,29.1076,230200.0
2010-05-10 10:00:00,41.4,41.52,41.37,41.52,154400.0,29.1076,29.1919,29.0865,29.1919,154400.0
2010-05-10 10:10:00,41.52,41.67,41.51,41.59,140400.0,29.1919,29.2974,29.1849,29.2411,140400.0
2010-05-10 10:20:00,41.58,41.61,41.39,41.42,117200.0,29.2341,29.2552,29.1005,29.1216,117200.0
2010-05-10 10:30:00,41.43,41.56,41.3,41.35,106400.0,29.1287,29.2201,29.0373,29.0724,106400.0
2010-05-10 10:40:00,41.36,41.44,41.32,41.43,121600.0,29.0794,29.1357,29.0513,29.1287,121600.0
2010-05-10 10:50:00,41.43,41.43,41.33,41.38,99600.0,29.1287,29.1287,29.0583,29.0935,99600.0
2010-05-10 11:00:00,41.38,41.63,41.38,41.52,138400.0,29.0935,29.2693,29.0935,29.1919,138400.0
2010-05-10 11:10:00,41.52,41.6,41.49,41.58,79600.0,29.1919,29.2482,29.1708,29.2341,79600.0
2010-05-10 11:20:00,41.59,41.63,41.49,41.59,92400.0,29.2411,29.2693,29.1708,29.2411,92400.0
2010-05-10 11:30:00,41.59,41.59,41.46,41.56,120600.0,29.2411,29.2411,29.1497,29.2201,120600.0
2010-05-10 11:40:00,41.56,41.58,41.49,41.52,62400.0,29.2201,29.2341,29.1708,29.1919,62400.0
2010-05-10 11:50:00,41.52,41.56,41.48,41.54,102800.0,29.1919,29.2201,29.1638,29.206,102800.0
2010-05-10 12:00:00,41.52,41.54,41.45,41.46,56000.0,29.1919,29.206,29.1427,29.1497,56000.0
2010-05-10 12:10:00,41.45,41.51,41.39,41.4,90800.0,29.1427,29.1849,29.1005,29.1076,90800.0
2010-05-10 12:20:00,41.41,41.42,41.35,41.37,99000.0,29.1146,29.1216,29.0724,29.0865,99000.0
2010-05-10 12:30:00,41.37,41.37,41.28,41.3,110400.0,29.0865,29.0865,29.0232,29.0373,110400.0
2010-05-10 12:40:00,41.31,41.34,41.26,41.34,32400.0,29.0443,29.0654,29.0091,29.0654,32400.0
2010-05-10 12:50:00,41.33,41.4,41.31,41.37,54800.0,29.0583,29.1076,29.0443,29.0865,54800.0
2010-05-10 13:00:00,41.37,41.38,41.21,41.24,123800.0,29.0865,29.0935,28.974,28.9951,123800.0
2010-05-10 13:10:00,41.24,41.35,41.21,41.35,78800.0,28.9951,29.0724,28.974,29.0724,78800.0
2010-05-10 13:20:00,41.35,41.36,41.3,41.32,89800.0,29.0724,29.0794,29.0373,29.0513,89800.0
2010-05-10 13:30:00,41.32,41.4,41.31,41.31,43600.0,29.0513,29.1076,29.0443,29.0443,43600.0
2010-05-10 13:40:00,41.31,41.32,41.21,41.32,91400.0,29.0443,29.0513,28.974,29.0513,91400.0
2010-05-10 13:50:00,41.32,41.35,41.25,41.25,68400.0,29.0513,29.0724,29.0021,29.0021,68400.0
2010-05-10 14:00:00,41.26,41.33,41.22,41.33,88600.0,29.0091,29.0583,28.981,29.0583,88600.0
2010-05-10 14:10:00,41.32,41.34,41.27,41.32,49400.0,29.0513,29.0654,29.0162,29.0513,49400.0
2010-05-10 14:20:00,41.31,41.43,41.3,41.35,58600.0,29.0443,29.1287,29.0373,29.0724,58600.0
2010-05-10 14:30:00,41.35,41.46,41.35,41.42,94400.0,29.0724,29.1497,29.0724,29.1216,94400.0
2010-05-10 14:40:00,41.4,41.42,41.37,41.38,59000.0,29.1076,29.1216,29.0865,29.0935,59000.0
2010-05-10 14:50:00,41.39,41.44,41.35,41.38,77400.0,29.1005,29.1357,29.0724,29.0935,77400.0
2010-05-10 15:00:00,41.38,41.41,41.35,41.36,178000.0,29.0935,29.1146,29.0724,29.0794,178000.0
2010-05-10 15:10:00,41.36,41.38,41.31,41.33,115200.0,29.0794,29.0935,29.0443,29.0583,115200.0
2010-05-10 15:20:00,41.33,41.34,41.27,41.33,121200.0,29.0583,29.0654,29.0162,29.0583,121200.0
2010-05-10 15:30:00,41.33,41.42,41.31,41.42,169200.0,29.0583,29.1216,29.0443,29.1216,169200.0
2010-05-10 15:40:00,41.42,41.49,41.41,41.45,255600.0,29.1216,29.1708,29.1146,29.1427,255600.0
2010-05-10 15:50:00,41.45,41.62,41.45,41.57,557400.0,29.1427,29.2622,29.1427,29.2271,557400.0
2010-05-11 09:30:00,41.32,41.45,41.12,41.38,136800.0,29.0513,29.1427,28.9107,29.0935,136800.0
2010-05-11 09:40:00,41.38,41.52,41.27,41.28,138000.0,29.0935,29.1919,29.0162,29.0232,138000.0
2010-05-11 09:50:00,41.27,41.4,41.25,41.28,155800.0,29.0162,29.1076,29.0021,29.0232,155800.0
2010-05-11 10:00:00,41.29,41.38,41.27,41.38,103800.0,29.0302,29.0935,29.0162,29.0935,103800.0
2010-05-11 10:10:00,41.38,41.44,41.35,41.37,109200.0,29.0935,29.1357,29.0724,29.0865,109200.0
2010-05-11 10:20:00,41.37,41.4,41.23,41.23,139800.0,29.0865,29.1076,28.988,28.988,139800.0
2010-05-11 10:30:00,41.23,41.25,41.15,41.23,89400.0,28.988,29.0021,28.9318,28.988,89400.0
2010-05-11 10:40:00,41.23,41.27,41.16,41.16,155800.0,28.988,29.0162,28.9388,28.9388,155800.0
2010-05-11 10:50:00,41.16,41.21,41.13,41.18,109200.0,28.9388,28.974,28.9177,28.9529,109200.0
2010-05-11 11:00:00,41.18,41.33,41.18,41.29,147000.0,28.9529,29.0583,28.9529,29.0302,147000.0
2010-05-11 11:10:00,41.29,41.35,41.22,41.34,138600.0,29.0302,29.0724,28.981,29.0654,138600.0
2010-05-11 11:20:00,41.35,41.38,41.27,41.37,110800.0,29.0724,29.0935,29.0162,29.0865,110800.0
2010-05-11 11:30:00,41.37,41.43,41.32,41.36,139800.0,29.0865,29.1287,29.0513,29.0794,139800.0
2010-05-11 11:40:00,41.37,41.5,41.35,41.4,219600.0,29.0865,29.1779,29.0724,29.1076,219600.0
2010-05-11 11:50:00,41.4,41.49,41.39,41.46,107200.0,29.1076,29.1708,29.1005,29.1497,107200.0
2010-05-11 12:00:00,41.45,41.51,41.4,41.49,116600.0,29.1427,29.1849,29.1076,29.1708,116600.0
2010-05-11 12:10:00,41.48,41.51,41.43,41.44,81200.0,29.1638,29.1849,29.1287,29.1357,81200.0
2010-05-11 12:20:00,41.44,41.46,41.4,41.46,71400.0,29.1357,29.1497,29.1076,29.1497,71400.0
2010-05-11 12:30:00,41.45,41.52,41.43,41.48,52000.0,29.1427,29.1919,29.1287,29.1638,52000.0
2010-05-11 12:40:00,41.48,41.6,41.46,41.6,56000.0,29.1638,29.2482,29.1497,29.2482,56000.0
2010-05-11 12:50:00,41.6,41.63,41.57,41.62,72400.0,29.2482,29.2693,29.2271,29.2622,72400.0
2010-05-11 13:00:00,41.62,41.65,41.52,41.54,60000.0,29.2622,29.2833,29.1919,29.206,60000.0
2010-05-11 13:10:00,41.55,41.58,41.52,41.52,72600.0,29.213,29.2341,29.1919,29.1919,72600.0
2010-05-11 13:20:00,41.52,41.59,41.52,41.54,52200.0,29.1919,29.2411,29.1919,29.206,52200.0
2010-05-11 13:30:00,41.53,41.65,41.53,41.6,115000.0,29.199,29.2833,29.199,29.2482,115000.0
2010-05-11 13:40:00,41.6,41.74,41.57,41.73,122800.0,29.2482,29.3466,29.2271,29.3396,122800.0
2010-05-11 13:50:00,41.73,41.76,41.65,41.67,58600.0,29.3396,29.3607,29.2833,29.2974,58600.0
2010-05-11 14:00:00,41.66,41.69,41.63,41.63,46200.0,29.2904,29.3115,29.2693,29.2693,46200.0
2010-05-11 14:10:00,41.64,41.65,41.54,41.55,127000.0,29.2763,29.2833,29.206,29.213,127000.0
2010-05-11 14:20:00,41.56,41.64,41.54,41.56,96800.0,29.2201,29.2763,29.206,29.2201,96800.0
2010-05-11 14:30:00,41.56,41.56,41.43,41.52,156600.0,29.2201,29.2201,29.1287,29.1919,156600.0
2010-05-11 14:40:00,41.51,41.68,41.48,41.63,146000.0,29.1849,29.3044,29.1638,29.2693,146000.0
2010-05-11 14:50:00,41.63,41.63,41.54,41.55,89000.0,29.2693,29.2693,29.206,29.213,89000.0
2010-05-11 15:00:00,41.54,41.58,41.45,41.55,140400.0,29.206,29.2341,29.1427,29.213,140400.0
2010-05-11 15:10:00,41.55,41.59,41.47,41.5,157800.0,29.213,29.2411,29.1568,29.1779,157800.0
2010-05-11 15:20:00,41.49,41.54,41.47,41.52,130600.0,29.1708,29.206,29.1568,29.1919,130600.0
2010-05-11 15:30:00,41.51,41.56,41.48,41.56,188200.0,29.1849,29.2201,29.1638,29.2201,188200.0
2010-05-11 15:40:00,41.56,41.57,41.49,41.49,241600.0,29.2201,29.2271,29.1708,29.1708,241600.0
2010-05-11 15:50:00,41.49,41.51,41.39,41.41,341200.0,29.1708,29.1849,29.1005,29.1146,341200.0
2010-05-12 09:30:00,41.4,41.49,41.33,41.38,183800.0,29.1076,29.1708,29.0583,29.0935,183800.0
2010-05-12 09:40:00,41.41,41.46,41.28,41.43,110200.0,29.1146,29.1497,29.0232,29.1287,110200.0
2010-05-12 09:50:00,41.42,41.5,41.31,41.49,89600.0,29.1216,29.1779,29.0443,29.1708,89600.0
2010-05-12 10:00:00,41.51,41.58,41.48,41.48,80400.0,29.1849,29.2341,29.1638,29.1638,80400.0
2010-05-12 10:10:00,41.48,41.51,41.4,41.4,79000.0,29.1638,29.1849,29.1076,29.1076,79000.0
2010-05-12 10:20:00,41.39,41.46,41.39,41.44,97600.0,29.1005,29.1497,29.1005,29.1357,97600.0
2010-05-12 10:30:00,41.44,41.45,41.25,41.26,127400.0,29.1357,29.1427,29.0021,29.0091,127400.0
2010-05-12 10:40:00,41.27,41.31,41.23,41.29,131000.0,29.0162,29.0443,28.988,29.0302,131000.0
2010-05-12 10:50:00,41.3,41.33,41.27,41.33,125000.0,29.0373,29.0583,29.0162,29.0583,125000.0
2010-05-12 11:00:00,41.33,41.48,41.31,41.4,96800.0,29.0583,29.1638,29.0443,29.1076,96800.0
2010-05-12 11:10:00,41.41,41.41,41.35,41.41,43200.0,29.1146,29.1146,29.0724,29.1146,43200.0
2010-05-12 11:20:00,41.41,41.44,41.37,41.4,78800.0,29.1146,29.1357,29.0865,29.1076,78800.0
2010-05-12 11:30:00,41.42,41.45,41.33,41.34,53200.0,29.1216,29.1427,29.0583,29.0654,53200.0
2010-05-12 11:40:00,41.34,41.36,41.27,41.27,77800.0,29.0654,29.0794,29.0162,29.0162,77800.0
2010-05-12 11:50:00,41.27,41.35,41.26,41.35,71800.0,29.0162,29.0724,29.0091,29.0724,71800.0
2010-05-12 12:00:00,41.35,41.36,41.31,41.32,51000.0,29.0724,29.0794,29.0443,29.0513,51000.0
2010-05-12 12:10:00,41.3,41.38,41.3,41.38,66400.0,29.0373,29.0935,29.0373,29.0935,66400.0
2010-05-12 12:20:00,41.38,41.38,41.36,41.38,42800.0,29.0935,29.0935,29.0794,29.0935,42800.0
2010-05-12 12:30:00,41.39,41.43,41.38,41.4,49600.0,29.1005,29.1287,29.0935,29.1076,49600.0
2010-05-12 12:40:00,41.4,41.43,41.38,41.4,35800.0,29.1076,29.1287,29.0935,29.1076,35800.0
2010-05-12 12:50:00,41.4,41.45,41.4,41.43,38600.0,29.1076,29.1427,29.1076,29.1287,38600.0
2010-05-12 13:00:00,41.44,41.51,41.43,41.48,57200.0,29.1357,29.1849,29.1287,29.1638,57200.0
2010-05-12 13:10:00,41.48,41.56,41.47,41.55,51200.0,29.1638,29.2201,29.1568,29.213,51200.0
2010-05-12 13:20:00,41.56,41.57,41.49,41.53,29800.0,29.2201,29.2271,29.1708,29.199,29800.0
2010-05-12 13:30:00,41.53,41.54,41.43,41.54,80800.0,29.199,29.206,29.1287,29.206,80800.0
2010-05-12 13:40:00,41.52,41.61,41.52,41.61,128400.0,29.1919,29.2552,29.1919,29.2552,128400.0
2010-05-12 13:50:00,41.6,41.61,41.52,41.54,126800.0,29.2482,29.2552,29.1919,29.206,126800.0
2010-05-12 14:00:00,41.55,41.59,41.54,41.56,93000.0,29.213,29.2411,29.206,29.2201,93000.0
2010-05-12 14:10:00,41.56,41.59,41.55,41.58,94800.0,29.2201,29.2411,29.213,29.2341,94800.0
2010-05-12 14:20:00,41.57,41.6,41.57,41.58,123800.0,29.2271,29.2482,29.2271,29.2341,123800.0
2010-05-12 14:30:00,41.58,41.58,41.55,41.56,154800.0,29.2341,29.2341,29.213,29.2201,154800.0
2010-05-12 14:40:00,41.56,41.65,41.55,41.63,186600.0,29.2201,29.2833,29.213,29.2693,186600.0
2010-05-12 14:50:00,41.63,41.68,41.6,41.66,122200.0,29.2693,29.3044,29.2482,29.2904,122200.0
2010-05-12 15:00:00,41.66,41.77,41.63,41.71,166200.0,29.2904,29.3677,29.2693,29.3255,166200.0
2010-05-12 15:10:00,41.71,41.74,41.7,41.74,93400.0,29.3255,29.3466,29.3185,29.3466,93400.0
2010-05-12 15:20:00,41.73,41.79,41.7,41.77,118000.0,29.3396,29.3818,29.3185,29.3677,118000.0
2010-05-12 15:30:00,41.77,41.83,41.76,41.81,282200.0,29.3677,29.4099,29.3607,29.3958,282200.0
2010-05-12 15:40:00,41.81,41.84,41.79,41.83,333800.0,29.3958,29.4169,29.3818,29.4099,333800.0
2010-05-12 15:50:00,41.82,41.83,41.75,41.8,406600.0,29.4029,29.4099,29.3536,29.3888,406600.0
2010-05-13 09:30:00,41.99,42.01,41.67,41.82,77600.0,29.5224,29.5364,29.2974,29.4029,77600.0
2010-05-13 09:40:00,41.78,41.93,41.78,41.84,72600.0,29.3747,29.4802,29.3747,29.4169,72600.0
2010-05-13 09:50:00,41.86,41.88,41.81,41.83,47000.0,29.431,29.445,29.3958,29.4099,47000.0
2010-05-13 10:00:00,41.83,41.85,41.75,41.8,77000.0,29.4099,29.4239,29.3536,29.3888,77000.0
2010-05-13 10:10:00,41.8,41.8,41.69,41.73,96000.0,29.3888,29.3888,29.3115,29.3396,96000.0
2010-05-13 10:20:00,41.74,41.74,41.63,41.7,75600.0,29.3466,29.3466,29.2693,29.3185,75600.0
2010-05-13 10:30:00,41.71,41.79,41.67,41.76,61800.0,29.3255,29.3818,29.2974,29.3607,61800.0
2010-05-13 10:40:00,41.76,41.77,41.73,41.74,62000.0,29.3607,29.3677,29.3396,29.3466,62000.0
2010-05-13 10:50:00,41.74,41.78,41.72,41.76,64400.0,29.3466,29.3747,29.3325,29.3607,64400.0
2010-05-13 11:00:00,41.76,41.77,41.72,41.74,78200.0,29.3607,29.3677,29.3325,29.3466,78200.0
2010-05-13 11:10:00,41.74,41.77,41.73,41.73,58000.0,29.3466,29.3677,29.3396,29.3396,58000.0
2010-05-13 11:20:00,41.73,41.81,41.73,41.73,40800.0,29.3396,29.3958,29.3396,29.3396,40800.0
2010-05-13 11:30:00,41.74,41.79,41.72,41.77,55600.0,29.3466,29.3818,29.3325,29.3677,55600.0
2010-05-13 11:40:00,41.75,41.87,41.75,41.75,95200.0,29.3536,29.438,29.3536,29.3536,95200.0
2010-05-13 11:50:00,41.76,41.76,41.67,41.71,47800.0,29.3607,29.3607,29.2974,29.3255,47800.0
2010-05-13 12:00:00,41.69,41.75,41.69,41.73,28000.0,29.3115,29.3536,29.3115,29.3396,28000.0
2010-05-13 12:10:00,41.74,41.78,41.72,41.76,24600.0,29.3466,29.3747,29.3325,29.3607,24600.0
2010-05-13 12:20:00,41.75,41.77,41.74,41.77,32800.0,29.3536,29.3677,29.3466,29.3677,32800.0
2010-05-13 12:30:00,41.77,41.79,41.75,41.77,40600.0,29.3677,29.3818,29.3536,29.3677,40600.0
2010-05-13 12:40:00,41.77,41.91,41.77,41.9,89600.0,29.3677,29.4661,29.3677,29.4591,89600.0
2010-05-13 12:50:00,41.9,41.9,41.83,41.83,31600.0,29.4591,29.4591,29.4099,29.4099,31600.0
2010-05-13 13:00:00,41.83,41.85,41.8,41.81,69000.0,29.4099,29.4239,29.3888,29.3958,69000.0
2010-05-13 13:10:00,41.81,41.85,41.8,41.83,60600.0,29.3958,29.4239,29.3888,29.4099,60600.0
2010-05-13 13:20:00,41.84,41.84,41.8,41.82,56200.0,29.4169,29.4169,29.3888,29.4029,56200.0
2010-05-13 13:30:00,41.82,41.87,41.82,41.85,75200.0,29.4029,29.438,29.4029,29.4239,75200.0
2010-05-13 13:40:00,41.85,41.9,41.85,41.9,54200.0,29.4239,29.4591,29.4239,29.4591,54200.0
2010-05-13 13:50:00,41.9,41.92,41.88,41.9,50600.0,29.4591,29.4732,29.445,29.4591,50600.0
2010-05-13 14:00:00,41.91,41.94,41.9,41.9,56400.0,29.4661,29.4872,29.4591,29.4591,56400.0
2010-05-13 14:10:00,41.9,41.93,41.88,41.91,32000.0,29.4591,29.4802,29.445,29.4661,32000.0
2010-05-13 14:20:00,41.92,41.92,41.88,41.9,53000.0,29.4732,29.4732,29.445,29.4591,53000.0
2010-05-13 14:30:00,41.9,41.91,41.84,41.85,111600.0,29.4591,29.4661,29.4169,29.4239,111600.0
2010-05-13 14:40:00,41.84,41.84,41.77,41.8,56400.0,29.4169,29.4169,29.3677,29.3888,56400.0
2010-05-13 14:50:00,41.8,41.83,41.79,41.8,106800.0,29.3888,29.4099,29.3818,29.3888,106800.0
2010-05-13 15:00:00,41.8,41.83,41.77,41.77,101800.0,29.3888,29.4099,29.3677,29.3677,101800.0
2010-05-13 15:10:00,41.77,41.78,41.62,41.68,160400.0,29.3677,29.3747,29.2622,29.3044,160400.0
2010-05-13 15:20:00,41.67,41.72,41.67,41.68,125800.0,29.2974,29.3325,29.2974,29.3044,125800.0
2010-05-13 15:30:00,41.68,41.72,41.62,41.64,235600.0,29.3044,29.3325,29.2622,29.2763,235600.0
2010-05-13 15:40:00,41.65,41.69,41.59,41.63,246000.0,29.2833,29.3115,29.2411,29.2693,246000.0
2010-05-13 15:50:00,41.64,41.72,41.54,41.55,339400.0,29.2763,29.3325,29.206,29.213,339400.0
2010-05-14 09:30:00,41.7,41.88,41.52,41.63,266400.0,29.3185,29.445,29.1919,29.2693,266400.0
2010-05-14 09:40:00,41.63,41.7,41.52,41.64,314200.0,29.2693,29.3185,29.1919,29.2763,314200.0
2010-05-14 09:50:00,41.62,41.67,41.5,41.66,268200.0,29.2622,29.2974,29.1779,29.2904,268200.0
2010-05-14 10:00:00,41.63,41.65,41.43,41.49,222400.0,29.2693,29.2833,29.1287,29.1708,222400.0
2010-05-14 10:10:00,41.49,41.52,41.42,41.42,144800.0,29.1708,29.1919,29.1216,29.1216,144800.0
2010-05-14 10:20:00,41.43,41.46,41.38,41.4,71400.0,29.1287,29.1497,29.0935,29.1076,71400.0
2010-05-14 10:30:00,41.4,41.49,41.4,41.43,97400.0,29.1076,29.1708,29.1076,29.1287,97400.0
2010-05-14 10:40:00,41.42,41.6,41.38,41.6,154000.0,29.1216,29.2482,29.0935,29.2482,154000.0
2010-05-14 10:50:00,41.6,41.64,41.48,41.55,155600.0,29.2482,29.2763,29.1638,29.213,155600.0
2010-05-14 11:00:00,41.55,41.55,41.38,41.39,96600.0,29.213,29.213,29.0935,29.1005,96600.0
2010-05-14 11:10:00,41.39,41.48,41.34,41.38,112200.0,29.1005,29.1638,29.0654,29.0935,112200.0
2010-05-14 11:20:00,41.36,41.41,41.26,41.35,103000.0,29.0794,29.1146,29.0091,29.0724,103000.0
2010-05-14 11:30:00,41.34,41.54,41.33,41.48,80800.0,29.0654,29.206,29.0583,29.1638,80800.0
2010-05-14 11:40:00,41.48,41.48,41.38,41.39,87800.0,29.1638,29.1638,29.0935,29.1005,87800.0
2010-05-14 11:50:00,41.39,41.4,41.25,41.29,89600.0,29.1005,29.1076,29.0021,29.0302,89600.0
2010-05-14 12:00:00,41.29,41.49,41.25,41.38,258200.0,29.0302,29.1708,29.0021,29.0935,258200.0
2010-05-14 12:10:00,41.4,41.5,41.38,41.49,67800.0,29.1076,29.1779,29.0935,29.1708,67800.0
2010-05-14 12:20:00,41.49,41.49,41.4,41.41,102000.0,29.1708,29.1708,29.1076,29.1146,102000.0
2010-05-14 12:30:00,41.41,41.48,41.38,41.48,62000.0,29.1146,29.1638,29.0935,29.1638,62000.0
2010-05-14 12:40:00,41.48,41.57,41.43,41.44,89400.0,29.1638,29.2271,29.1287,29.1357,89400.0
2010-05-14 12:50:00,41.43,41.57,41.43,41.57,76600.0,29.1287,29.2271,29.1287,29.2271,76600.0
2010-05-14 13:00:00,41.56,41.59,41.51,41.53,134400.0,29.2201,29.2411,29.1849,29.199,134400.0
2010-05-14 13:10:00,41.53,41.57,41.49,41.5,106800.0,29.199,29.2271,29.1708,29.1779,106800.0
2010-05-14 13:20:00,41.49,41.51,41.48,41.49,60600.0,29.1708,29.1849,29.1638,29.1708,60600.0
2010-05-14 13:30:00,41.49,41.49,41.37,41.38,72200.0,29.1708,29.1708,29.0865,29.0935,72200.0
2010-05-14 13:40:00,41.38,41.38,41.32,41.37,69800.0,29.0935,29.0935,29.0513,29.0865,69800.0
2010-05-14 13:50:00,41.37,41.48,41.33,41.45,50200.0,29.0865,29.1638,29.0583,29.1427,50200.0
2010-05-14 14:00:00,41.43,41.44,41.34,41.38,62400.0,29.1287,29.1357,29.0654,29.0935,62400.0
2010-05-14 14:10:00,41.37,41.37,41.26,41.27,75000.0,29.0865,29.0865,29.0091,29.0162,75000.0
2010-05-14 14:20:00,41.26,41.38,41.26,41.36,66000.0,29.0091,29.0935,29.0091,29.0794,66000.0
2010-05-14 14:30:00,41.37,41.42,41.35,41.39,65800.0,29.0865,29.1216,29.0724,29.1005,65800.0
2010-05-14 14:40:00,41.4,41.4,41.35,41.37,59800.0,29.1076,29.1076,29.0724,29.0865,59800.0
2010-05-14 14:50:00,41.37,41.42,41.32,41.33,109000.0,29.0865,29.1216,29.0513,29.0583,109000.0
2010-05-14 15:00:00,41.33,41.35,41.32,41.35,87600.0,29.0583,29.0724,29.0513,29.0724,87600.0
2010-05-14 15:10:00,41.35,41.38,41.3,41.31,132200.0,29.0724,29.0935,29.0373,29.0443,132200.0
2010-05-14 15:20:00,41.3,41.35,41.23,41.34,143200.0,29.0373,29.0724,28.988,29.0654,143200.0
2010-05-14 15:30:00,41.34,41.38,41.27,41.3,188800.0,29.0654,29.0935,29.0162,29.0373,188800.0
2010-05-14 15:40:00,41.29,41.38,41.29,41.33,351200.0,29.0302,29.0935,29.0302,29.0583,351200.0
2010-05-14 15:50:00,41.34,41.5,41.33,41.4,698200.0,29.0654,29.1779,29.0583,29.1076,698200.0
2010-05-17 09:30:00,41.49,41.74,41.49,41.68,155400.0,29.1708,29.3466,29.1708,29.3044,155400.0
2010-05-17 09:40:00,41.68,41.93,41.64,41.8,256400.0,29.3044,29.4802,29.2763,29.3888,256400.0
2010-05-17 09:50:00,41.78,41.85,41.72,41.81,107600.0,29.3747,29.4239,29.3325,29.3958,107600.0
2010-05-17 10:00:00,41.81,42.01,41.81,41.9,292000.0,29.3958,29.5364,29.3958,29.4591,292000.0
2010-05-17 10:10:00,41.89,42.05,41.88,41.94,160400.0,29.4521,29.5646,29.445,29.4872,160400.0
2010-05-17 10:20:00,41.94,42.0,41.92,41.98,206200.0,29.4872,29.5294,29.4732,29.5153,206200.0
2010-05-17 10:30:00,41.97,42.09,41.96,42.05,132600.0,29.5083,29.5927,29.5013,29.5646,132600.0
2010-05-17 10:40:00,42.06,42.08,42.0,42.04,197400.0,29.5716,29.5857,29.5294,29.5575,197400.0
2010-05-17 10:50:00,42.03,42.09,42.02,42.07,197400.0,29.5505,29.5927,29.5435,29.5786,197400.0
2010-05-17 11:00:00,42.07,42.08,42.0,42.05,128800.0,29.5786,29.5857,29.5294,29.5646,128800.0
2010-05-17 11:10:00,42.03,42.04,41.93,41.93,122400.0,29.5505,29.5575,29.4802,29.4802,122400.0
2010-05-17 11:20:00,41.93,41.96,41.86,41.94,119600.0,29.4802,29.5013,29.431,29.4872,119600.0
2010-05-17 11:30:00,41.93,41.93,41.82,41.83,150400.0,29.4802,29.4802,29.4029,29.4099,150400.0
2010-05-17 11:40:00,41.82,41.84,41.74,41.82,142400.0,29.4029,29.4169,29.3466,29.4029,142400.0
2010-05-17 11:50:00,41.82,41.82,41.66,41.67,81400.0,29.4029,29.4029,29.2904,29.2974,81400.0
2010-05-17 12:00:00,41.66,41.67,41.45,41.49,214400.0,29.2904,29.2974,29.1427,29.1708,214400.0
2010-05-17 12:10:00,41.49,41.59,41.45,41.53,146600.0,29.1708,29.2411,29.1427,29.199,146600.0
2010-05-17 12:20:00,41.54,41.59,41.51,41.57,84400.0,29.206,29.2411,29.1849,29.2271,84400.0
2010-05-17 12:30:00,41.58,41.67,41.54,41.56,116800.0,29.2341,29.2974,29.206,29.2201,116800.0
2010-05-17 12:40:00,41.56,41.6,41.54,41.56,38600.0,29.2201,29.2482,29.206,29.2201,38600.0
2010-05-17 12:50:00,41.56,41.57,41.52,41.54,55400.0,29.2201,29.2271,29.1919,29.206,55400.0
2010-05-17 13:00:00,41.55,41.59,41.53,41.56,122800.0,29.213,29.2411,29.199,29.2201,122800.0
2010-05-17 13:10:00,41.57,41.63,41.56,41.62,75600.0,29.2271,29.2693,29.2201,29.2622,75600.0
2010-05-17 13:20:00,41.62,41.71,41.62,41.69,71400.0,29.2622,29.3255,29.2622,29.3115,71400.0
2010-05-17 13:30:00,41.69,41.74,41.64,41.66,112800.0,29.3115,29.3466,29.2763,29.2904,112800.0
2010-05-17 13:40:00,41.66,41.66,41.6,41.63,70800.0,29.2904,29.2904,29.2482,29.2693,70800.0
2010-05-17 13:50:00,41.62,41.71,41.61,41.7,36600.0,29.2622,29.3255,29.2552,29.3185,36600.0
2010-05-17 14:00:00,41.69,41.76,41.67,41.7,72800.0,29.3115,29.3607,29.2974,29.3185,72800.0
2010-05-17 14:10:00,41.69,41.76,41.69,41.72,54200.0,29.3115,29.3607,29.3115,29.3325,54200.0
2010-05-17 14:20:00,41.72,41.74,41.67,41.74,72200.0,29.3325,29.3466,29.2974,29.3466,72200.0
2010-05-17 14:30:00,41.74,41.8,41.66,41.72,90600.0,29.3466,29.3888,29.2904,29.3325,90600.0
2010-05-17 14:40:00,41.73,41.83,41.73,41.82,63600.0,29.3396,29.4099,29.3396,29.4029,63600.0
2010-05-17 14:50:00,41.81,41.84,41.77,41.81,82000.0,29.3958,29.4169,29.3677,29.3958,82000.0
2010-05-17 15:00:00,41.79,41.88,41.74,41.74,128400.0,29.3818,29.445,29.3466,29.3466,128400.0
2010-05-17 15:10:00,41.74,41.8,41.74,41.76,103200.0,29.3466,29.3888,29.3466,29.3607,103200.0
2010-05-17 15:20:00,41.76,41.82,41.73,41.82,125800.0,29.3607,29.4029,29.3396,29.4029,125800.0
2010-05-17 15:30:00,41.81,41.98,41.8,41.97,237800.0,29.3958,29.5153,29.3888,29.5083,237800.0
2010-05-17 15:40:00,41.97,42.0,41.9,41.96,270400.0,29.5083,29.5294,29.4591,29.5013,270400.0
2010-05-17 15:50:00,41.96,42.0,41.9,41.93,368600.0,29.5013,29.5294,29.4591,29.4802,368600.0
2010-05-18 09:30:00,42.05,42.13,41.83,41.92,206400.0,29.5646,29.6208,29.4099,29.4732,206400.0
2010-05-18 09:40:00,41.92,42.04,41.88,41.99,133200.0,29.4732,29.5575,29.445,29.5224,133200.0
2010-05-18 09:50:00,41.99,42.01,41.89,41.99,284600.0,29.5224,29.5364,29.4521,29.5224,284600.0
2010-05-18 10:00:00,41.97,42.01,41.94,41.97,103400.0,29.5083,29.5364,29.4872,29.5083,103400.0
2010-05-18 10:10:00,41.98,42.01,41.92,41.97,125600.0,29.5153,29.5364,29.4732,29.5083,125600.0
2010-05-18 10:20:00,41.97,41.98,41.83,41.84,104600.0,29.5083,29.5153,29.4099,29.4169,104600.0
2010-05-18 10:30:00,41.83,41.88,41.83,41.88,84200.0,29.4099,29.445,29.4099,29.445,84200.0
2010-05-18 10:40:00,41.88,41.88,41.77,41.81,76400.0,29.445,29.445,29.3677,29.3958,76400.0
2010-05-18 10:50:00,41.8,41.85,41.75,41.77,78400.0,29.3888,29.4239,29.3536,29.3677,78400.0
2010-05-18 11:00:00,41.77,41.85,41.77,41.85,133200.0,29.3677,29.4239,29.3677,29.4239,133200.0
2010-05-18 11:10:00,41.85,41.85,41.7,41.76,91600.0,29.4239,29.4239,29.3185,29.3607,91600.0
2010-05-18 11:20:00,41.77,41.87,41.77,41.84,121200.0,29.3677,29.438,29.3677,29.4169,121200.0
2010-05-18 11:30:00,41.85,41.85,41.72,41.73,43400.0,29.4239,29.4239,29.3325,29.3396,43400.0
2010-05-18 11:40:00,41.73,41.73,41.62,41.68,67600.0,29.3396,29.3396,29.2622,29.3044,67600.0
2010-05-18 11:50:00,41.68,41.73,41.67,41.68,60800.0,29.3044,29.3396,29.2974,29.3044,60800.0
2010-05-18 12:00:00,41.67,41.71,41.63,41.63,72600.0,29.2974,29.3255,29.2693,29.2693,72600.0
2010-05-18 12:10:00,41.63,41.74,41.63,41.69,55800.0,29.2693,29.3466,29.2693,29.3115,55800.0
2010-05-18 12:20:00,41.68,41.72,41.65,41.72,35000.0,29.3044,29.3325,29.2833,29.3325,35000.0
2010-05-18 12:30:00,41.71,41.74,41.68,41.72,70200.0,29.3255,29.3466,29.3044,29.3325,70200.0
2010-05-18 12:40:00,41.72,41.78,41.68,41.77,46600.0,29.3325,29.3747,29.3044,29.3677,46600.0
2010-05-18 12:50:00,41.77,41.79,41.69,41.7,89800.0,29.3677,29.3818,29.3115,29.3185,89800.0
2010-05-18 13:00:00,41.69,41.73,41.56,41.6,87400.0,29.3115,29.3396,29.2201,29.2482,87400.0
2010-05-18 13:10:00,41.6,41.6,41.53,41.58,68600.0,29.2482,29.2482,29.199,29.2341,68600.0
2010-05-18 13:20:00,41.58,41.69,41.58,41.65,58400.0,29.2341,29.3115,29.2341,29.2833,58400.0
2010-05-18 13:30:00,41.64,41.7,41.55,41.57,75600.0,29.2763,29.3185,29.213,29.2271,75600.0
2010-05-18 13:40:00,41.58,41.62,41.49,41.59,134400.0,29.2341,29.2622,29.1708,29.2411,134400.0
2010-05-18 13:50:00,41.6,41.7,41.59,41.63,322600.0,29.2482,29.3185,29.2411,29.2693,322600.0
2010-05-18 14:00:00,41.6,41.74,41.6,41.72,64600.0,29.2482,29.3466,29.2482,29.3325,64600.0
2010-05-18 14:10:00,41.69,41.71,41.62,41.67,82600.0,29.3115,29.3255,29.2622,29.2974,82600.0
2010-05-18 14:20:00,41.67,41.68,41.6,41.67,89600.0,29.2974,29.3044,29.2482,29.2974,89600.0
2010-05-18 14:30:00,41.68,41.7,41.64,41.67,112000.0,29.3044,29.3185,29.2763,29.2974,112000.0
2010-05-18 14:40:00,41.67,41.71,41.65,41.69,123600.0,29.2974,29.3255,29.2833,29.3115,123600.0
2010-05-18 14:50:00,41.7,41.73,41.63,41.7,139200.0,29.3185,29.3396,29.2693,29.3185,139200.0
2010-05-18 15:00:00,41.69,41.7,41.57,41.64,125000.0,29.3115,29.3185,29.2271,29.2763,125000.0
2010-05-18 15:10:00,41.63,41.7,41.6,41.66,100200.0,29.2693,29.3185,29.2482,29.2904,100200.0
2010-05-18 15:20:00,41.67,41.67,41.52,41.52,96400.0,29.2974,29.2974,29.1919,29.1919,96400.0
2010-05-18 15:30:00,41.52,41.59,41.49,41.58,195200.0,29.1919,29.2411,29.1708,29.2341,195200.0
2010-05-18 15:40:00,41.58,41.67,41.55,41.57,206600.0,29.2341,29.2974,29.213,29.2271,206600.0
2010-05-18 15:50:00,41.56,41.64,41.54,41.55,262000.0,29.2201,29.2763,29.206,29.213,262000.0
2010-05-19 09:30:00,41.43,41.62,41.25,41.3,141400.0,29.1287,29.2622,29.0021,29.0373,141400.0
2010-05-19 09:40:00,41.33,41.33,41.19,41.19,120800.0,29.0583,29.0583,28.9599,28.9599,120800.0
2010-05-19 09:50:00,41.2,41.26,41.12,41.19,100200.0,28.9669,29.0091,28.9107,28.9599,100200.0
2010-05-19 10:00:00,41.19,41.27,41.13,41.25,121000.0,28.9599,29.0162,28.9177,29.0021,121000.0
2010-05-19 10:10:00,41.25,41.25,41.12,41.15,152400.0,29.0021,29.0021,28.9107,28.9318,152400.0
2010-05-19 10:20:00,41.15,41.21,41.01,41.21,113600.0,28.9318,28.974,28.8334,28.974,113600.0
2010-05-19 10:30:00,41.2,41.23,41.1,41.19,110600.0,28.9669,28.988,28.8966,28.9599,110600.0
2010-05-19 10:40:00,41.18,41.25,41.15,41.15,52600.0,28.9529,29.0021,28.9318,28.9318,52600.0
2010-05-19 10:50:00,41.15,41.19,41.1,41.19,78000.0,28.9318,28.9599,28.8966,28.9599,78000.0
2010-05-19 11:00:00,41.18,41.22,41.16,41.19,85000.0,28.9529,28.981,28.9388,28.9599,85000.0
2010-05-19 11:10:00,41.19,41.23,41.1,41.18,120800.0,28.9599,28.988,28.8966,28.9529,120800.0
2010-05-19 11:20:00,41.18,41.22,41.07,41.16,119600.0,28.9529,28.981,28.8755,28.9388,119600.0
2010-05-19 11:30:00,41.16,41.17,41.1,41.13,38400.0,28.9388,28.9459,28.8966,28.9177,38400.0
2010-05-19 11:40:00,41.13,41.13,41.02,41.02,53000.0,28.9177,28.9177,28.8404,28.8404,53000.0
2010-05-19 11:50:00,41.02,41.09,41.02,41.05,122200.0,28.8404,28.8896,28.8404,28.8615,122200.0
2010-05-19 12:00:00,41.05,41.08,41.0,41.02,163000.0,28.8615,28.8826,28.8263,28.8404,163000.0
2010-05-19 12:10:00,41.02,41.02,40.92,40.94,120800.0,28.8404,28.8404,28.7701,28.7841,120800.0
2010-05-19 12:20:00,40.94,41.04,40.93,41.0,139000.0,28.7841,28.8545,28.7771,28.8263,139000.0
2010-05-19 12:30:00,40.99,41.0,40.88,40.92,143400.0,28.8193,28.8263,28.742,28.7701,143400.0
2010-05-19 12:40:00,40.91,40.93,40.85,40.85,69400.0,28.7631,28.7771,28.7209,28.7209,69400.0
2010-05-19 12:50:00,40.85,40.98,40.85,40.97,102800.0,28.7209,28.8123,28.7209,28.8052,102800.0
2010-05-19 13:00:00,40.97,40.97,40.85,40.93,155800.0,28.8052,28.8052,28.7209,28.7771,155800.0
2010-05-19 13:10:00,40.9,40.98,40.88,40.97,82800.0,28.756,28.8123,28.742,28.8052,82800.0
2010-05-19 13:20:00,40.97,41.07,40.97,41.02,180000.0,28.8052,28.8755,28.8052,28.8404,180000.0
2010-05-19 13:30:00,41.02,41.09,41.0,41.03,163200.0,28.8404,28.8896,28.8263,28.8474,163200.0
2010-05-19 13:40:00,41.02,41.09,40.97,41.07,126000.0,28.8404,28.8896,28.8052,28.8755,126000.0
2010-05-19 13:50:00,41.07,41.15,41.05,41.09,160000.0,28.8755,28.9318,28.8615,28.8896,160000.0
2010-05-19 14:00:00,41.09,41.12,41.01,41.01,178600.0,28.8896,28.9107,28.8334,28.8334,178600.0
2010-05-19 14:10:00,41.0,41.02,40.95,40.96,90200.0,28.8263,28.8404,28.7912,28.7982,90200.0
2010-05-19 14:20:00,40.95,40.97,40.93,40.97,79000.0,28.7912,28.8052,28.7771,28.8052,79000.0
2010-05-19 14:30:00,40.97,40.99,40.94,40.96,77600.0,28.8052,28.8193,28.7841,28.7982,77600.0
2010-05-19 14:40:00,40.97,41.06,40.95,41.04,159000.0,28.8052,28.8685,28.7912,28.8545,159000.0
2010-05-19 14:50:00,41.05,41.05,40.98,41.01,118800.0,28.8615,28.8615,28.8123,28.8334,118800.0
2010-05-19 15:00:00,41.02,41.03,40.94,40.97,160800.0,28.8404,28.8474,28.7841,28.8052,160800.0
2010-05-19 15:10:00,40.97,41.05,40.96,41.04,208000.0,28.8052,28.8615,28.7982,28.8545,208000.0
2010-05-19 15:20:00,41.04,41.12,41.03,41.11,283400.0,28.8545,28.9107,28.8474,28.9037,283400.0
2010-05-19 15:30:00,41.12,41.25,41.09,41.24,329200.0,28.9107,29.0021,28.8896,28.9951,329200.0
2010-05-19 15:40:00,41.24,41.25,41.12,41.16,355000.0,28.9951,29.0021,28.9107,28.9388,355000.0
2010-05-19 15:50:00,41.16,41.19,41.05,41.07,519800.0,28.9388,28.9599,28.8615,28.8755,519800.0
2010-05-20 09:30:00,40.53,40.55,40.28,40.45,203000.0,28.4959,28.5099,28.3201,28.4396,203000.0
2010-05-20 09:40:00,40.47,40.52,40.34,40.49,138200.0,28.4537,28.4889,28.3623,28.4678,138200.0
2010-05-20 09:50:00,40.49,40.7,40.47,40.66,112600.0,28.4678,28.6154,28.4537,28.5873,112600.0
2010-05-20 10:00:00,40.67,40.79,40.55,40.68,167000.0,28.5943,28.6787,28.5099,28.6013,167000.0
2010-05-20 10:10:00,40.68,40.7,40.6,40.66,196800.0,28.6013,28.6154,28.5451,28.5873,196800.0
2010-05-20 10:20:00,40.65,40.67,40.36,40.43,140000.0,28.5803,28.5943,28.3764,28.4256,140000.0
2010-05-20 10:30:00,40.45,40.56,40.42,40.44,69600.0,28.4396,28.517,28.4185,28.4326,69600.0
2010-05-20 10:40:00,40.44,40.52,40.43,40.49,91400.0,28.4326,28.4889,28.4256,28.4678,91400.0
2010-05-20 10:50:00,40.49,40.6,40.49,40.55,97600.0,28.4678,28.5451,28.4678,28.5099,97600.0
2010-05-20 11:00:00,40.55,40.66,40.52,40.65,85800.0,28.5099,28.5873,28.4889,28.5803,85800.0
2010-05-20 11:10:00,40.66,40.7,40.5,40.55,75600.0,28.5873,28.6154,28.4748,28.5099,75600.0
2010-05-20 11:20:00,40.56,40.69,40.54,40.66,114800.0,28.517,28.6084,28.5029,28.5873,114800.0
2010-05-20 11:30:00,40.67,40.71,40.59,40.62,116200.0,28.5943,28.6224,28.5381,28.5592,116200.0
2010-05-20 11:40:00,40.62,40.68,40.6,40.67,87200.0,28.5592,28.6013,28.5451,28.5943,87200.0
2010-05-20 11:50:00,40.67,40.67,40.57,40.57,196600.0,28.5943,28.5943,28.524,28.524,196600.0
2010-05-20 12:00:00,40.57,40.74,40.57,40.72,78600.0,28.524,28.6435,28.524,28.6295,78600.0
2010-05-20 12:10:00,40.72,40.73,40.6,40.61,131400.0,28.6295,28.6365,28.5451,28.5521,131400.0
2010-05-20 12:20:00,40.6,40.63,40.58,40.59,62000.0,28.5451,28.5662,28.531,28.5381,62000.0
2010-05-20 12:30:00,40.6,40.64,40.56,40.62,93800.0,28.5451,28.5732,28.517,28.5592,93800.0
2010-05-20 12:40:00,40.6,40.67,40.58,40.64,111200.0,28.5451,28.5943,28.531,28.5732,111200.0
2010-05-20 12:50:00,40.64,40.68,40.57,40.59,227200.0,28.5732,28.6013,28.524,28.5381,227200.0
2010-05-20 13:00:00,40.58,40.66,40.56,40.61,117800.0,28.531,28.5873,28.517,28.5521,117800.0
2010-05-20 13:10:00,40.61,40.64,40.59,40.62,84600.0,28.5521,28.5732,28.5381,28.5592,84600.0
2010-05-20 13:20:00,40.62,40.75,40.62,40.68,91800.0,28.5592,28.6506,28.5592,28.6013,91800.0
2010-05-20 13:30:00,40.69,40.74,40.66,40.7,102600.0,28.6084,28.6435,28.5873,28.6154,102600.0
2010-05-20 13:40:00,40.72,40.77,40.67,40.69,240000.0,28.6295,28.6646,28.5943,28.6084,240000.0
2010-05-20 13:50:00,40.69,40.71,40.59,40.65,127200.0,28.6084,28.6224,28.5381,28.5803,127200.0
2010-05-20 14:00:00,40.63,40.64,40.47,40.58,156800.0,28.5662,28.5732,28.4537,28.531,156800.0
2010-05-20 14:10:00,40.58,40.74,40.58,40.73,86800.0,28.531,28.6435,28.531,28.6365,86800.0
2010-05-20 14:20:00,40.74,40.8,40.66,40.68,85400.0,28.6435,28.6857,28.5873,28.6013,85400.0
2010-05-20 14:30:00,40.68,40.81,40.66,40.78,98600.0,28.6013,28.6927,28.5873,28.6717,98600.0
2010-05-20 14:40:00,40.77,40.83,40.66,40.72,121000.0,28.6646,28.7068,28.5873,28.6295,121000.0
2010-05-20 14:50:00,40.72,40.8,40.58,40.58,145800.0,28.6295,28.6857,28.531,28.531,145800.0
2010-05-20 15:00:00,40.6,40.69,40.52,40.63,128000.0,28.5451,28.6084,28.4889,28.5662,128000.0
2010-05-20 15:10:00,40.63,40.64,40.55,40.6,93400.0,28.5662,28.5732,28.5099,28.5451,93400.0
2010-05-20 15:20:00,40.6,40.68,40.55,40.63,148600.0,28.5451,28.6013,28.5099,28.5662,148600.0
2010-05-20 15:30:00,40.63,40.69,40.59,40.64,160400.0,28.5662,28.6084,28.5381,28.5732,160400.0
2010-05-20 15:40:00,40.64,40.66,40.48,40.58,331000.0,28.5732,28.5873,28.4607,28.531,331000.0
2010-05-20 15:50:00,40.58,40.58,40.15,40.18,959000.0,28.531,28.531,28.2287,28.2498,959000.0
2010-05-21 09:30:00,39.54,40.04,39.35,39.98,1622000.0,27.7998,28.1514,27.6662,28.1092,1622000.0
2010-05-21 09:40:00,39.99,40.12,39.76,39.77,189000.0,28.1162,28.2076,27.9545,27.9615,189000.0
2010-05-21 09:50:00,39.77,40.08,39.76,39.99,214600.0,27.9615,28.1795,27.9545,28.1162,214600.0
2010-05-21 10:00:00,39.99,40.05,39.89,39.94,174200.0,28.1162,28.1584,28.0459,28.0811,174200.0
2010-05-21 10:10:00,39.95,39.97,39.69,39.71,165800.0,28.0881,28.1022,27.9053,27.9194,165800.0
2010-05-21 10:20:00,39.7,39.83,39.67,39.75,141600.0,27.9123,28.0037,27.8912,27.9475,141600.0
2010-05-21 10:30:00,39.75,39.92,39.74,39.89,128600.0,27.9475,28.067,27.9404,28.0459,128600.0
2010-05-21 10:40:00,39.9,39.93,39.81,39.82,145400.0,28.0529,28.074,27.9897,27.9967,145400.0
2010-05-21 10:50:00,39.84,39.87,39.68,39.77,133400.0,28.0108,28.0318,27.8983,27.9615,133400.0
2010-05-21 11:00:00,39.77,39.9,39.76,39.82,114600.0,27.9615,28.0529,27.9545,27.9967,114600.0
2010-05-21 11:10:00,39.81,39.86,39.78,39.84,98200.0,27.9897,28.0248,27.9686,28.0108,98200.0
2010-05-21 11:20:00,39.83,39.88,39.78,39.83,246400.0,28.0037,28.0389,27.9686,28.0037,246400.0
2010-05-21 11:30:00,39.83,39.91,39.77,39.91,136000.0,28.0037,28.06,27.9615,28.06,136000.0
2010-05-21 11:40:00,39.91,40.01,39.91,39.92,211000.0,28.06,28.1303,28.06,28.067,211000.0
2010-05-21 11:50:00,39.92,40.0,39.91,39.95,500800.0,28.067,28.1232,28.06,28.0881,500800.0
2010-05-21 12:00:00,39.95,39.97,39.85,39.88,138400.0,28.0881,28.1022,28.0178,28.0389,138400.0
2010-05-21 12:10:00,39.88,39.88,39.81,39.85,312600.0,28.0389,28.0389,27.9897,28.0178,312600.0
2010-05-21 12:20:00,39.85,39.86,39.79,39.81,113200.0,28.0178,28.0248,27.9756,27.9897,113200.0
2010-05-21 12:30:00,39.8,39.85,39.76,39.79,198600.0,27.9826,28.0178,27.9545,27.9756,198600.0
2010-05-21 12:40:00,39.8,39.82,39.68,39.68,168800.0,27.9826,27.9967,27.8983,27.8983,168800.0
2010-05-21 12:50:00,39.69,39.78,39.68,39.68,98200.0,27.9053,27.9686,27.8983,27.8983,98200.0
2010-05-21 13:00:00,39.68,39.7,39.56,39.59,278200.0,27.8983,27.9123,27.8139,27.835,278200.0
2010-05-21 13:10:00,39.59,39.6,39.52,39.6,389600.0,27.835,27.842,27.7858,27.842,389600.0
2010-05-21 13:20:00,39.6,39.63,39.54,39.56,201800.0,27.842,27.8631,27.7998,27.8139,201800.0
2010-05-21 13:30:00,39.56,39.61,39.56,39.6,237400.0,27.8139,27.849,27.8139,27.842,237400.0
2010-05-21 13:40:00,39.6,39.72,39.59,39.71,174600.0,27.842,27.9264,27.835,27.9194,174600.0
2010-05-21 13:50:00,39.72,39.76,39.7,39.72,125400.0,27.9264,27.9545,27.9123,27.9264,125400.0
2010-05-21 14:00:00,39.74,39.77,39.65,39.69,129800.0,27.9404,27.9615,27.8772,27.9053,129800.0
2010-05-21 14:10:00,39.68,39.7,39.6,39.65,154200.0,27.8983,27.9123,27.842,27.8772,154200.0
2010-05-21 14:20:00,39.65,39.67,39.59,39.64,181600.0,27.8772,27.8912,27.835,27.8701,181600.0
2010-05-21 14:30:00,39.65,39.69,39.63,39.65,132600.0,27.8772,27.9053,27.8631,27.8772,132600.0
2010-05-21 14:40:00,39.65,39.69,39.49,39.55,228600.0,27.8772,27.9053,27.7647,27.8069,228600.0
2010-05-21 14:50:00,39.56,39.61,39.52,39.6,204600.0,27.8139,27.849,27.7858,27.842,204600.0
2010-05-21 15:00:00,39.6,39.63,39.56,39.56,200600.0,27.842,27.8631,27.8139,27.8139,200600.0
2010-05-21 15:10:00,39.56,39.58,39.39,39.46,251200.0,27.8139,27.828,27.6944,27.7436,251200.0
2010-05-21 15:20:00,39.46,39.58,39.45,39.5,313400.0,27.7436,27.828,27.7366,27.7717,313400.0
2010-05-21 15:30:00,39.51,39.52,39.41,39.44,342800.0,27.7787,27.7858,27.7084,27.7295,342800.0
2010-05-21 15:40:00,39.44,39.71,39.41,39.56,686800.0,27.7295,27.9194,27.7084,27.8139,686800.0
2010-05-21 15:50:00,39.56,39.82,39.56,39.8,937600.0,27.8139,27.9967,27.8139,27.9826,937600.0
2010-05-24 09:30:00,39.62,39.67,39.3,39.36,411800.0,27.8561,27.8912,27.6311,27.6733,411800.0
2010-05-24 09:40:00,39.35,39.4,39.3,39.38,268800.0,27.6662,27.7014,27.6311,27.6873,268800.0
2010-05-24 09:50:00,39.38,39.46,39.31,39.32,229200.0,27.6873,27.7436,27.6381,27.6452,229200.0
2010-05-24 10:00:00,39.36,39.45,39.25,39.42,235800.0,27.6733,27.7366,27.5959,27.7155,235800.0
2010-05-24 10:10:00,39.41,39.41,39.27,39.32,216000.0,27.7084,27.7084,27.61,27.6452,216000.0
2010-05-24 10:20:00,39.31,39.32,39.24,39.27,224800.0,27.6381,27.6452,27.5889,27.61,224800.0
2010-05-24 10:30:00,39.27,39.45,39.27,39.41,153200.0,27.61,27.7366,27.61,27.7084,153200.0
2010-05-24 10:40:00,39.42,39.45,39.39,39.43,152800.0,27.7155,27.7366,27.6944,27.7225,152800.0
2010-05-24 10:50:00,39.43,39.45,39.33,39.35,256000.0,27.7225,27.7366,27.6522,27.6662,256000.0
2010-05-24 11:00:00,39.35,39.43,39.32,39.42,86800.0,27.6662,27.7225,27.6452,27.7155,86800.0
2010-05-24 11:10:00,39.43,39.44,39.38,39.44,127600.0,27.7225,27.7295,27.6873,27.7295,127600.0
2010-05-24 11:20:00,39.44,39.52,39.44,39.52,120600.0,27.7295,27.7858,27.7295,27.7858,120600.0
2010-05-24 11:30:00,39.52,39.55,39.5,39.52,124200.0,27.7858,27.8069,27.7717,27.7858,124200.0
2010-05-24 11:40:00,39.52,39.59,39.52,39.58,146800.0,27.7858,27.835,27.7858,27.828,146800.0
2010-05-24 11:50:00,39.59,39.63,39.56,39.61,59600.0,27.835,27.8631,27.8139,27.849,59600.0
2010-05-24 12:00:00,39.62,39.73,39.61,39.72,87000.0,27.8561,27.9334,27.849,27.9264,87000.0
2010-05-24 12:10:00,39.73,39.76,39.63,39.65,87200.0,27.9334,27.9545,27.8631,27.8772,87200.0
2010-05-24 12:20:00,39.64,39.66,39.63,39.64,63800.0,27.8701,27.8842,27.8631,27.8701,63800.0
2010-05-24 12:30:00,39.64,39.68,39.59,39.61,69400.0,27.8701,27.8983,27.835,27.849,69400.0
2010-05-24 12:40:00,39.6,39.66,39.59,39.66,54600.0,27.842,27.8842,27.835,27.8842,54600.0
2010-05-24 12:50:00,39.67,39.74,39.65,39.74,55000.0,27.8912,27.9404,27.8772,27.9404,55000.0
2010-05-24 13:00:00,39.74,39.77,39.68,39.68,74400.0,27.9404,27.9615,27.8983,27.8983,74400.0
2010-05-24 13:10:00,39.68,39.69,39.64,39.66,81200.0,27.8983,27.9053,27.8701,27.8842,81200.0
2010-05-24 13:20:00,39.66,39.72,39.63,39.64,84800.0,27.8842,27.9264,27.8631,27.8701,84800.0
2010-05-24 13:30:00,39.65,39.69,39.63,39.65,78600.0,27.8772,27.9053,27.8631,27.8772,78600.0
2010-05-24 13:40:00,39.63,39.67,39.59,39.6,106600.0,27.8631,27.8912,27.835,27.842,106600.0
2010-05-24 13:50:00,39.61,39.63,39.58,39.62,71200.0,27.849,27.8631,27.828,27.8561,71200.0
2010-05-24 14:00:00,39.62,39.63,39.58,39.62,75400.0,27.8561,27.8631,27.828,27.8561,75400.0
2010-05-24 14:10:00,39.62,39.68,39.62,39.66,113600.0,27.8561,27.8983,27.8561,27.8842,113600.0
2010-05-24 14:20:00,39.66,39.67,39.63,39.65,76600.0,27.8842,27.8912,27.8631,27.8772,76600.0
2010-05-24 14:30:00,39.65,39.71,39.63,39.66,85600.0,27.8772,27.9194,27.8631,27.8842,85600.0
2010-05-24 14:40:00,39.66,39.66,39.56,39.57,84000.0,27.8842,27.8842,27.8139,27.8209,84000.0
2010-05-24 14:50:00,39.57,39.65,39.57,39.61,96600.0,27.8209,27.8772,27.8209,27.849,96600.0
2010-05-24 15:00:00,39.6,39.62,39.5,39.5,184400.0,27.842,27.8561,27.7717,27.7717,184400.0
2010-05-24 15:10:00,39.5,39.57,39.5,39.54,114400.0,27.7717,27.8209,27.7717,27.7998,114400.0
2010-05-24 15:20:00,39.53,39.57,39.52,39.56,116000.0,27.7928,27.8209,27.7858,27.8139,116000.0
2010-05-24 15:30:00,39.56,39.62,39.55,39.58,176400.0,27.8139,27.8561,27.8069,27.828,176400.0
2010-05-24 15:40:00,39.58,39.67,39.52,39.52,288600.0,27.828,27.8912,27.7858,27.7858,288600.0
2010-05-24 15:50:00,39.52,39.52,39.35,39.38,429600.0,27.7858,27.7858,27.6662,27.6873,429600.0
2010-05-25 09:30:00,38.57,38.74,38.27,38.5,450600.0,27.1178,27.2374,26.9069,27.0686,450600.0
2010-05-25 09:40:00,38.5,38.74,38.42,38.72,174200.0,27.0686,27.2374,27.0124,27.2233,174200.0
2010-05-25 09:50:00,38.75,38.81,38.62,38.69,147200.0,27.2444,27.2866,27.153,27.2022,147200.0
2010-05-25 10:00:00,38.69,38.85,38.68,38.73,133200.0,27.2022,27.3147,27.1952,27.2303,133200.0
2010-05-25 10:10:00,38.71,38.84,38.69,38.75,117600.0,27.2163,27.3077,27.2022,27.2444,117600.0
2010-05-25 10:20:00,38.75,38.81,38.68,38.73,193200.0,27.2444,27.2866,27.1952,27.2303,193200.0
2010-05-25 10:30:00,38.72,38.75,38.67,38.73,63600.0,27.2233,27.2444,27.1882,27.2303,63600.0
2010-05-25 10:40:00,38.73,38.75,38.69,38.71,82200.0,27.2303,27.2444,27.2022,27.2163,82200.0
2010-05-25 10:50:00,38.72,38.74,38.64,38.73,63400.0,27.2233,27.2374,27.1671,27.2303,63400.0
2010-05-25 11:00:00,38.72,38.82,38.72,38.8,184000.0,27.2233,27.2936,27.2233,27.2796,184000.0
2010-05-25 11:10:00,38.8,38.8,38.68,38.71,103200.0,27.2796,27.2796,27.1952,27.2163,103200.0
2010-05-25 11:20:00,38.72,38.82,38.72,38.8,74800.0,27.2233,27.2936,27.2233,27.2796,74800.0
2010-05-25 11:30:00,38.8,38.81,38.7,38.73,55400.0,27.2796,27.2866,27.2092,27.2303,55400.0
2010-05-25 11:40:00,38.73,38.76,38.69,38.72,66600.0,27.2303,27.2514,27.2022,27.2233,66600.0
2010-05-25 11:50:00,38.72,38.83,38.69,38.83,130600.0,27.2233,27.3006,27.2022,27.3006,130600.0
2010-05-25 12:00:00,38.83,38.88,38.82,38.83,98600.0,27.3006,27.3358,27.2936,27.3006,98600.0
2010-05-25 12:10:00,38.82,38.83,38.76,38.76,71400.0,27.2936,27.3006,27.2514,27.2514,71400.0
2010-05-25 12:20:00,38.76,38.8,38.72,38.76,108000.0,27.2514,27.2796,27.2233,27.2514,108000.0
2010-05-25 12:30:00,38.75,38.76,38.7,38.74,86400.0,27.2444,27.2514,27.2092,27.2374,86400.0
2010-05-25 12:40:00,38.74,38.74,38.63,38.72,78600.0,27.2374,27.2374,27.16,27.2233,78600.0
2010-05-25 12:50:00,38.72,38.76,38.69,38.72,56800.0,27.2233,27.2514,27.2022,27.2233,56800.0
2010-05-25 13:00:00,38.72,38.78,38.67,38.77,98600.0,27.2233,27.2655,27.1882,27.2585,98600.0
2010-05-25 13:10:00,38.76,38.79,38.7,38.77,74800.0,27.2514,27.2725,27.2092,27.2585,74800.0
2010-05-25 13:20:00,38.77,38.84,38.76,38.82,85200.0,27.2585,27.3077,27.2514,27.2936,85200.0
2010-05-25 13:30:00,38.82,38.82,38.72,38.74,71400.0,27.2936,27.2936,27.2233,27.2374,71400.0
2010-05-25 13:40:00,38.74,38.75,38.68,38.71,83000.0,27.2374,27.2444,27.1952,27.2163,83000.0
2010-05-25 13:50:00,38.72,38.79,38.7,38.74,125000.0,27.2233,27.2725,27.2092,27.2374,125000.0
2010-05-25 14:00:00,38.74,38.83,38.7,38.74,183800.0,27.2374,27.3006,27.2092,27.2374,183800.0
2010-05-25 14:10:00,38.74,38.79,38.72,38.79,130000.0,27.2374,27.2725,27.2233,27.2725,130000.0
2010-05-25 14:20:00,38.79,38.83,38.74,38.8,77600.0,27.2725,27.3006,27.2374,27.2796,77600.0
2010-05-25 14:30:00,38.8,38.84,38.77,38.77,104000.0,27.2796,27.3077,27.2585,27.2585,104000.0
2010-05-25 14:40:00,38.77,38.95,38.76,38.94,119200.0,27.2585,27.385,27.2514,27.378,119200.0
2010-05-25 14:50:00,38.95,38.95,38.88,38.9,149600.0,27.385,27.385,27.3358,27.3499,149600.0
2010-05-25 15:00:00,38.9,38.96,38.87,38.95,145400.0,27.3499,27.392,27.3288,27.385,145400.0
2010-05-25 15:10:00,38.96,38.97,38.85,38.95,205000.0,27.392,27.3991,27.3147,27.385,205000.0
2010-05-25 15:20:00,38.95,39.1,38.95,39.06,162800.0,27.385,27.4905,27.385,27.4624,162800.0
2010-05-25 15:30:00,39.06,39.11,38.96,38.97,238800.0,27.4624,27.4975,27.392,27.3991,238800.0
2010-05-25 15:40:00,38.97,39.16,38.97,39.14,373600.0,27.3991,27.5327,27.3991,27.5186,373600.0
2010-05-25 15:50:00,39.15,39.2,39.02,39.19,589800.0,27.5256,27.5608,27.4342,27.5538,589800.0
2010-05-26 09:30:00,39.37,39.43,39.19,39.34,469200.0,27.6803,27.7225,27.5538,27.6592,469200.0
2010-05-26 09:40:00,39.32,39.35,39.24,39.35,514600.0,27.6452,27.6662,27.5889,27.6662,514600.0
2010-05-26 09:50:00,39.35,39.49,39.33,39.48,360600.0,27.6662,27.7647,27.6522,27.7576,360600.0
2010-05-26 10:00:00,39.47,39.53,39.43,39.52,504400.0,27.7506,27.7928,27.7225,27.7858,504400.0
2010-05-26 10:10:00,39.52,39.57,39.5,39.55,185800.0,27.7858,27.8209,27.7717,27.8069,185800.0
2010-05-26 10:20:00,39.55,39.57,39.5,39.52,185600.0,27.8069,27.8209,27.7717,27.7858,185600.0
2010-05-26 10:30:00,39.52,39.54,39.48,39.49,232800.0,27.7858,27.7998,27.7576,27.7647,232800.0
2010-05-26 10:40:00,39.49,39.49,39.41,39.44,205200.0,27.7647,27.7647,27.7084,27.7295,205200.0
2010-05-26 10:50:00,39.45,39.51,39.43,39.43,212800.0,27.7366,27.7787,27.7225,27.7225,212800.0
2010-05-26 11:00:00,39.43,39.51,39.38,39.49,178800.0,27.7225,27.7787,27.6873,27.7647,178800.0
2010-05-26 11:10:00,39.5,39.54,39.49,39.5,98800.0,27.7717,27.7998,27.7647,27.7717,98800.0
2010-05-26 11:20:00,39.5,39.51,39.44,39.47,504200.0,27.7717,27.7787,27.7295,27.7506,504200.0
2010-05-26 11:30:00,39.47,39.53,39.45,39.48,192600.0,27.7506,27.7928,27.7366,27.7576,192600.0
2010-05-26 11:40:00,39.47,39.49,39.4,39.45,153000.0,27.7506,27.7647,27.7014,27.7366,153000.0
2010-05-26 11:50:00,39.44,39.48,39.42,39.45,133800.0,27.7295,27.7576,27.7155,27.7366,133800.0
2010-05-26 12:00:00,39.45,39.49,39.41,39.49,87600.0,27.7366,27.7647,27.7084,27.7647,87600.0
2010-05-26 12:10:00,39.49,39.54,39.48,39.52,84200.0,27.7647,27.7998,27.7576,27.7858,84200.0
2010-05-26 12:20:00,39.52,39.55,39.48,39.48,114200.0,27.7858,27.8069,27.7576,27.7576,114200.0
2010-05-26 12:30:00,39.49,39.49,39.41,39.42,79600.0,27.7647,27.7647,27.7084,27.7155,79600.0
2010-05-26 12:40:00,39.41,39.41,39.33,39.36,74800.0,27.7084,27.7084,27.6522,27.6733,74800.0
2010-05-26 12:50:00,39.36,39.47,39.35,39.43,59600.0,27.6733,27.7506,27.6662,27.7225,59600.0
2010-05-26 13:00:00,39.43,39.47,39.43,39.46,52200.0,27.7225,27.7506,27.7225,27.7436,52200.0
2010-05-26 13:10:00,39.45,39.46,39.38,39.39,55000.0,27.7366,27.7436,27.6873,27.6944,55000.0
2010-05-26 13:20:00,39.38,39.43,39.38,39.4,36000.0,27.6873,27.7225,27.6873,27.7014,36000.0
2010-05-26 13:30:00,39.4,39.5,39.4,39.5,46800.0,27.7014,27.7717,27.7014,27.7717,46800.0
2010-05-26 13:40:00,39.49,39.54,39.49,39.5,49600.0,27.7647,27.7998,27.7647,27.7717,49600.0
2010-05-26 13:50:00,39.51,39.51,39.41,39.42,46400.0,27.7787,27.7787,27.7084,27.7155,46400.0
2010-05-26 14:00:00,39.41,39.45,39.4,39.41,57200.0,27.7084,27.7366,27.7014,27.7084,57200.0
2010-05-26 14:10:00,39.41,39.41,39.34,39.38,64400.0,27.7084,27.7084,27.6592,27.6873,64400.0
2010-05-26 14:20:00,39.38,39.4,39.33,39.35,105000.0,27.6873,27.7014,27.6522,27.6662,105000.0
2010-05-26 14:30:00,39.34,39.35,39.29,39.34,183800.0,27.6592,27.6662,27.6241,27.6592,183800.0
2010-05-26 14:40:00,39.33,39.35,39.3,39.33,153200.0,27.6522,27.6662,27.6311,27.6522,153200.0
2010-05-26 14:50:00,39.32,39.36,39.3,39.34,152000.0,27.6452,27.6733,27.6311,27.6592,152000.0
2010-05-26 15:00:00,39.34,39.41,39.3,39.31,147400.0,27.6592,27.7084,27.6311,27.6381,147400.0
2010-05-26 15:10:00,39.32,39.35,39.26,39.26,106400.0,27.6452,27.6662,27.603,27.603,106400.0
2010-05-26 15:20:00,39.27,39.29,39.12,39.12,239400.0,27.61,27.6241,27.5045,27.5045,239400.0
2010-05-26 15:30:00,39.12,39.16,39.06,39.14,354200.0,27.5045,27.5327,27.4624,27.5186,354200.0
2010-05-26 15:40:00,39.15,39.21,39.02,39.05,550400.0,27.5256,27.5678,27.4342,27.4553,550400.0
2010-05-26 15:50:00,39.05,39.07,38.94,38.97,842400.0,27.4553,27.4694,27.378,27.3991,842400.0
2010-05-27 09:30:00,39.41,39.61,39.27,39.37,309800.0,27.7084,27.849,27.61,27.6803,309800.0
2010-05-27 09:40:00,39.35,39.52,39.35,39.38,169000.0,27.6662,27.7858,27.6662,27.6873,169000.0
2010-05-27 09:50:00,39.4,39.44,39.33,39.34,131600.0,27.7014,27.7295,27.6522,27.6592,131600.0
2010-05-27 10:00:00,39.34,39.39,39.28,39.38,103600.0,27.6592,27.6944,27.617,27.6873,103600.0
2010-05-27 10:10:00,39.38,39.4,39.31,39.33,53200.0,27.6873,27.7014,27.6381,27.6522,53200.0
2010-05-27 10:20:00,39.34,39.34,39.29,39.34,74600.0,27.6592,27.6592,27.6241,27.6592,74600.0
2010-05-27 10:30:00,39.33,39.35,39.26,39.27,86600.0,27.6522,27.6662,27.603,27.61,86600.0
2010-05-27 10:40:00,39.27,39.33,39.27,39.3,44600.0,27.61,27.6522,27.61,27.6311,44600.0
2010-05-27 10:50:00,39.3,39.36,39.29,39.31,51200.0,27.6311,27.6733,27.6241,27.6381,51200.0
2010-05-27 11:00:00,39.31,39.35,39.27,39.27,73800.0,27.6381,27.6662,27.61,27.61,73800.0
2010-05-27 11:10:00,39.27,39.27,39.13,39.17,66600.0,27.61,27.61,27.5116,27.5397,66600.0
2010-05-27 11:20:00,39.17,39.3,39.17,39.27,57200.0,27.5397,27.6311,27.5397,27.61,57200.0
2010-05-27 11:30:00,39.27,39.31,39.17,39.17,49400.0,27.61,27.6381,27.5397,27.5397,49400.0
2010-05-27 11:40:00,39.18,39.23,39.15,39.2,64600.0,27.5467,27.5819,27.5256,27.5608,64600.0
2010-05-27 11:50:00,39.2,39.33,39.2,39.33,78600.0,27.5608,27.6522,27.5608,27.6522,78600.0
2010-05-27 12:00:00,39.33,39.35,39.29,39.31,38800.0,27.6522,27.6662,27.6241,27.6381,38800.0
2010-05-27 12:10:00,39.31,39.32,39.26,39.26,47400.0,27.6381,27.6452,27.603,27.603,47400.0
2010-05-27 12:20:00,39.27,39.27,39.22,39.24,85200.0,27.61,27.61,27.5748,27.5889,85200.0
2010-05-27 12:30:00,39.25,39.26,39.22,39.22,57600.0,27.5959,27.603,27.5748,27.5748,57600.0
2010-05-27 12:40:00,39.21,39.25,39.21,39.23,63200.0,27.5678,27.5959,27.5678,27.5819,63200.0
2010-05-27 12:50:00,39.24,39.26,39.21,39.25,121000.0,27.5889,27.603,27.5678,27.5959,121000.0
2010-05-27 13:00:00,39.24,39.24,39.18,39.19,86000.0,27.5889,27.5889,27.5467,27.5538,86000.0
2010-05-27 13:10:00,39.19,39.24,39.15,39.16,74400.0,27.5538,27.5889,27.5256,27.5327,74400.0
2010-05-27 13:20:00,39.15,39.21,39.15,39.17,84400.0,27.5256,27.5678,27.5256,27.5397,84400.0
2010-05-27 13:30:00,39.16,39.25,39.14,39.24,77400.0,27.5327,27.5959,27.5186,27.5889,77400.0
2010-05-27 13:40:00,39.24,39.25,39.21,39.23,79800.0,27.5889,27.5959,27.5678,27.5819,79800.0
2010-05-27 13:50:00,39.24,39.24,39.21,39.24,61200.0,27.5889,27.5889,27.5678,27.5889,61200.0
2010-05-27 14:00:00,39.24,39.27,39.19,39.2,262600.0,27.5889,27.61,27.5538,27.5608,262600.0
2010-05-27 14:10:00,39.2,39.2,39.17,39.2,216200.0,27.5608,27.5608,27.5397,27.5608,216200.0
2010-05-27 14:20:00,39.2,39.2,39.17,39.18,98200.0,27.5608,27.5608,27.5397,27.5467,98200.0
2010-05-27 14:30:00,39.19,39.2,39.17,39.19,124200.0,27.5538,27.5608,27.5397,27.5538,124200.0
2010-05-27 14:40:00,39.19,39.22,39.15,39.21,198800.0,27.5538,27.5748,27.5256,27.5678,198800.0
2010-05-27 14:50:00,39.22,39.27,39.18,39.25,118400.0,27.5748,27.61,27.5467,27.5959,118400.0
2010-05-27 15:00:00,39.25,39.26,39.2,39.22,147800.0,27.5959,27.603,27.5608,27.5748,147800.0
2010-05-27 15:10:00,39.23,39.32,39.22,39.27,151600.0,27.5819,27.6452,27.5748,27.61,151600.0
2010-05-27 15:20:00,39.27,39.28,39.2,39.23,132800.0,27.61,27.617,27.5608,27.5819,132800.0
2010-05-27 15:30:00,39.23,39.32,39.22,39.31,165200.0,27.5819,27.6452,27.5748,27.6381,165200.0
2010-05-27 15:40:00,39.31,39.34,39.27,39.31,254200.0,27.6381,27.6592,27.61,27.6381,254200.0
2010-05-27 15:50:00,39.31,39.41,39.29,39.41,812200.0,27.6381,27.7084,27.6241,27.7084,812200.0
2010-05-28 09:30:00,39.07,39.45,39.07,39.35,313200.0,27.4694,27.7366,27.4694,27.6662,313200.0
2010-05-28 09:40:00,39.36,39.38,39.32,39.37,195200.0,27.6733,27.6873,27.6452,27.6803,195200.0
2010-05-28 09:50:00,39.35,39.37,39.24,39.27,147200.0,27.6662,27.6803,27.5889,27.61,147200.0
2010-05-28 10:00:00,39.29,39.38,39.26,39.35,114400.0,27.6241,27.6873,27.603,27.6662,114400.0
2010-05-28 10:10:00,39.35,39.35,39.27,39.3,113400.0,27.6662,27.6662,27.61,27.6311,113400.0
2010-05-28 10:20:00,39.31,39.33,39.27,39.29,112800.0,27.6381,27.6522,27.61,27.6241,112800.0
2010-05-28 10:30:00,39.29,39.35,39.26,39.32,95600.0,27.6241,27.6662,27.603,27.6452,95600.0
2010-05-28 10:40:00,39.32,39.35,39.25,39.27,89800.0,27.6452,27.6662,27.5959,27.61,89800.0
2010-05-28 10:50:00,39.27,39.34,39.26,39.34,75800.0,27.61,27.6592,27.603,27.6592,75800.0
2010-05-28 11:00:00,39.35,39.37,39.28,39.31,108800.0,27.6662,27.6803,27.617,27.6381,108800.0
2010-05-28 11:10:00,39.32,39.35,39.27,39.35,140200.0,27.6452,27.6662,27.61,27.6662,140200.0
2010-05-28 11:20:00,39.35,39.38,39.35,39.38,152800.0,27.6662,27.6873,27.6662,27.6873,152800.0
2010-05-28 11:30:00,39.37,39.4,39.35,39.38,77800.0,27.6803,27.7014,27.6662,27.6873,77800.0
2010-05-28 11:40:00,39.38,39.41,39.37,39.4,82800.0,27.6873,27.7084,27.6803,27.7014,82800.0
2010-05-28 11:50:00,39.4,39.4,39.37,39.38,49400.0,27.7014,27.7014,27.6803,27.6873,49400.0
2010-05-28 12:00:00,39.37,39.41,39.36,39.4,60400.0,27.6803,27.7084,27.6733,27.7014,60400.0
2010-05-28 12:10:00,39.41,39.42,39.37,39.4,107600.0,27.7084,27.7155,27.6803,27.7014,107600.0
2010-05-28 12:20:00,39.41,39.43,39.38,39.4,109600.0,27.7084,27.7225,27.6873,27.7014,109600.0
2010-05-28 12:30:00,39.4,39.4,39.17,39.18,131600.0,27.7014,27.7014,27.5397,27.5467,131600.0
2010-05-28 12:40:00,39.16,39.25,39.05,39.15,181800.0,27.5327,27.5959,27.4553,27.5256,181800.0
2010-05-28 12:50:00,39.15,39.23,39.14,39.19,101000.0,27.5256,27.5819,27.5186,27.5538,101000.0
2010-05-28 13:00:00,39.2,39.24,39.18,39.19,58800.0,27.5608,27.5889,27.5467,27.5538,58800.0
2010-05-28 13:10:00,39.18,39.29,39.18,39.29,43200.0,27.5467,27.6241,27.5467,27.6241,43200.0
2010-05-28 13:20:00,39.29,39.29,39.25,39.29,32200.0,27.6241,27.6241,27.5959,27.6241,32200.0
2010-05-28 13:30:00,39.29,39.3,39.22,39.26,61200.0,27.6241,27.6311,27.5748,27.603,61200.0
2010-05-28 13:40:00,39.26,39.28,39.15,39.18,53600.0,27.603,27.617,27.5256,27.5467,53600.0
2010-05-28 13:50:00,39.19,39.27,39.19,39.2,62400.0,27.5538,27.61,27.5538,27.5608,62400.0
2010-05-28 14:00:00,39.2,39.2,39.08,39.15,78000.0,27.5608,27.5608,27.4764,27.5256,78000.0
2010-05-28 14:10:00,39.15,39.2,39.13,39.17,49800.0,27.5256,27.5608,27.5116,27.5397,49800.0
2010-05-28 14:20:00,39.17,39.2,39.12,39.2,89400.0,27.5397,27.5608,27.5045,27.5608,89400.0
2010-05-28 14:30:00,39.2,39.23,39.18,39.23,90200.0,27.5608,27.5819,27.5467,27.5819,90200.0
2010-05-28 14:40:00,39.23,39.33,39.2,39.32,87400.0,27.5819,27.6522,27.5608,27.6452,87400.0
2010-05-28 14:50:00,39.31,39.33,39.24,39.27,52800.0,27.6381,27.6522,27.5889,27.61,52800.0
2010-05-28 15:00:00,39.27,39.31,39.25,39.27,64000.0,27.61,27.6381,27.5959,27.61,64000.0
2010-05-28 15:10:00,39.27,39.35,39.27,39.34,72600.0,27.61,27.6662,27.61,27.6592,72600.0
2010-05-28 15:20:00,39.34,39.37,39.34,39.36,114200.0,27.6592,27.6803,27.6592,27.6733,114200.0
2010-05-28 15:30:00,39.36,39.41,39.33,39.36,143200.0,27.6733,27.7084,27.6522,27.6733,143200.0
2010-05-28 15:40:00,39.36,39.37,39.19,39.24,281200.0,27.6733,27.6803,27.5538,27.5889,281200.0
2010-05-28 15:50:00,39.25,39.27,39.01,39.02,543400.0,27.5959,27.61,27.4272,27.4342,543400.0
2010-06-01 09:30:00,38.88,38.93,38.6,38.69,218800.0,27.3358,27.371,27.1389,27.2022,218800.0
2010-06-01 09:40:00,38.7,38.95,38.63,38.9,217800.0,27.2092,27.385,27.16,27.3499,217800.0
2010-06-01 09:50:00,38.9,38.93,38.77,38.88,118000.0,27.3499,27.371,27.2585,27.3358,118000.0
2010-06-01 10:00:00,38.89,39.06,38.88,38.98,192600.0,27.3428,27.4624,27.3358,27.4061,192600.0
2010-06-01 10:10:00,38.96,38.99,38.91,38.99,49000.0,27.392,27.4131,27.3569,27.4131,49000.0
2010-06-01 10:20:00,38.99,39.08,38.99,39.07,127400.0,27.4131,27.4764,27.4131,27.4694,127400.0
2010-06-01 10:30:00,39.08,39.12,39.02,39.02,294600.0,27.4764,27.5045,27.4342,27.4342,294600.0
2010-06-01 10:40:00,39.02,39.04,38.85,38.93,291200.0,27.4342,27.4483,27.3147,27.371,291200.0
2010-06-01 10:50:00,38.93,38.97,38.91,38.94,85200.0,27.371,27.3991,27.3569,27.378,85200.0
2010-06-01 11:00:00,38.94,38.96,38.91,38.92,99400.0,27.378,27.392,27.3569,27.3639,99400.0
2010-06-01 11:10:00,38.92,38.95,38.91,38.94,135600.0,27.3639,27.385,27.3569,27.378,135600.0
2010-06-01 11:20:00,38.94,39.02,38.94,38.99,192600.0,27.378,27.4342,27.378,27.4131,192600.0
2010-06-01 11:30:00,38.98,39.04,38.97,39.04,71800.0,27.4061,27.4483,27.3991,27.4483,71800.0
2010-06-01 11:40:00,39.03,39.03,38.97,38.99,57400.0,27.4413,27.4413,27.3991,27.4131,57400.0
2010-06-01 11:50:00,38.99,39.0,38.93,38.93,80200.0,27.4131,27.4202,27.371,27.371,80200.0
2010-06-01 12:00:00,38.93,38.95,38.92,38.92,105400.0,27.371,27.385,27.3639,27.3639,105400.0
2010-06-01 12:10:00,38.92,38.97,38.91,38.93,89800.0,27.3639,27.3991,27.3569,27.371,89800.0
2010-06-01 12:20:00,38.94,39.0,38.93,38.99,123400.0,27.378,27.4202,27.371,27.4131,123400.0
2010-06-01 12:30:00,38.99,39.05,38.98,38.99,115600.0,27.4131,27.4553,27.4061,27.4131,115600.0
2010-06-01 12:40:00,38.99,39.01,38.96,39.0,75400.0,27.4131,27.4272,27.392,27.4202,75400.0
2010-06-01 12:50:00,38.99,39.01,38.9,38.91,85400.0,27.4131,27.4272,27.3499,27.3569,85400.0
2010-06-01 13:00:00,38.91,38.97,38.91,38.96,42200.0,27.3569,27.3991,27.3569,27.392,42200.0
2010-06-01 13:10:00,38.96,39.06,38.96,39.05,98000.0,27.392,27.4624,27.392,27.4553,98000.0
2010-06-01 13:20:00,39.05,39.05,39.01,39.02,108600.0,27.4553,27.4553,27.4272,27.4342,108600.0
2010-06-01 13:30:00,39.02,39.07,39.01,39.04,67200.0,27.4342,27.4694,27.4272,27.4483,67200.0
2010-06-01 13:40:00,39.05,39.05,38.99,38.99,138800.0,27.4553,27.4553,27.4131,27.4131,138800.0
2010-06-01 13:50:00,39.0,39.01,38.97,38.98,106000.0,27.4202,27.4272,27.3991,27.4061,106000.0
2010-06-01 14:00:00,38.98,38.98,38.83,38.85,195400.0,27.4061,27.4061,27.3006,27.3147,195400.0
2010-06-01 14:10:00,38.87,38.88,38.83,38.88,94400.0,27.3288,27.3358,27.3006,27.3358,94400.0
2010-06-01 14:20:00,38.87,38.92,38.85,38.92,101400.0,27.3288,27.3639,27.3147,27.3639,101400.0
2010-06-01 14:30:00,38.91,38.98,38.91,38.95,73000.0,27.3569,27.4061,27.3569,27.385,73000.0
2010-06-01 14:40:00,38.96,38.99,38.92,38.98,85800.0,27.392,27.4131,27.3639,27.4061,85800.0
2010-06-01 14:50:00,38.98,38.98,38.87,38.9,121200.0,27.4061,27.4061,27.3288,27.3499,121200.0
2010-06-01 15:00:00,38.91,38.93,38.87,38.89,145800.0,27.3569,27.371,27.3288,27.3428,145800.0
2010-06-01 15:10:00,38.89,38.94,38.87,38.87,161600.0,27.3428,27.378,27.3288,27.3288,161600.0
2010-06-01 15:20:00,38.87,38.9,38.72,38.77,266000.0,27.3288,27.3499,27.2233,27.2585,266000.0
2010-06-01 15:30:00,38.77,38.8,38.71,38.76,337000.0,27.2585,27.2796,27.2163,27.2514,337000.0
2010-06-01 15:40:00,38.76,38.79,38.63,38.65,417200.0,27.2514,27.2725,27.16,27.1741,417200.0
2010-06-01 15:50:00,38.65,38.65,38.43,38.46,645800.0,27.1741,27.1741,27.0194,27.0405,645800.0
2010-06-02 09:30:00,38.63,38.63,38.32,38.38,418400.0,27.16,27.16,26.9421,26.9843,418400.0
2010-06-02 09:40:00,38.38,38.6,38.37,38.48,163600.0,26.9843,27.1389,26.9772,27.0546,163600.0
2010-06-02 09:50:00,38.47,38.5,38.42,38.48,136400.0,27.0475,27.0686,27.0124,27.0546,136400.0
2010-06-02 10:00:00,38.47,38.54,38.43,38.47,376400.0,27.0475,27.0967,27.0194,27.0475,376400.0
2010-06-02 10:10:00,38.48,38.5,38.44,38.49,325600.0,27.0546,27.0686,27.0264,27.0616,325600.0
2010-06-02 10:20:00,38.5,38.56,38.49,38.49,327200.0,27.0686,27.1108,27.0616,27.0616,327200.0
2010-06-02 10:30:00,38.49,38.52,38.48,38.5,318800.0,27.0616,27.0827,27.0546,27.0686,318800.0
2010-06-02 10:40:00,38.51,38.52,38.48,38.49,168000.0,27.0757,27.0827,27.0546,27.0616,168000.0
2010-06-02 10:50:00,38.49,38.52,38.49,38.5,157400.0,27.0616,27.0827,27.0616,27.0686,157400.0
2010-06-02 11:00:00,38.51,38.58,38.49,38.54,112800.0,27.0757,27.1249,27.0616,27.0967,112800.0
2010-06-02 11:10:00,38.54,38.57,38.51,38.51,107600.0,27.0967,27.1178,27.0757,27.0757,107600.0
2010-06-02 11:20:00,38.52,38.54,38.49,38.52,485800.0,27.0827,27.0967,27.0616,27.0827,485800.0
2010-06-02 11:30:00,38.52,38.55,38.49,38.54,159000.0,27.0827,27.1038,27.0616,27.0967,159000.0
2010-06-02 11:40:00,38.55,38.56,38.52,38.55,134600.0,27.1038,27.1108,27.0827,27.1038,134600.0
2010-06-02 11:50:00,38.55,38.6,38.51,38.51,191400.0,27.1038,27.1389,27.0757,27.0757,191400.0
2010-06-02 12:00:00,38.52,38.53,38.5,38.5,122800.0,27.0827,27.0897,27.0686,27.0686,122800.0
2010-06-02 12:10:00,38.5,38.51,38.42,38.46,246600.0,27.0686,27.0757,27.0124,27.0405,246600.0
2010-06-02 12:20:00,38.46,38.47,38.43,38.46,56000.0,27.0405,27.0475,27.0194,27.0405,56000.0
2010-06-02 12:30:00,38.46,38.5,38.44,38.46,72200.0,27.0405,27.0686,27.0264,27.0405,72200.0
2010-06-02 12:40:00,38.46,38.49,38.46,38.49,105000.0,27.0405,27.0616,27.0405,27.0616,105000.0
2010-06-02 12:50:00,38.48,38.5,38.43,38.45,98200.0,27.0546,27.0686,27.0194,27.0335,98200.0
2010-06-02 13:00:00,38.44,38.45,38.43,38.44,132400.0,27.0264,27.0335,27.0194,27.0264,132400.0
2010-06-02 13:10:00,38.44,38.46,38.42,38.43,88400.0,27.0264,27.0405,27.0124,27.0194,88400.0
2010-06-02 13:20:00,38.43,38.47,38.4,38.47,155600.0,27.0194,27.0475,26.9983,27.0475,155600.0
2010-06-02 13:30:00,38.46,38.47,38.42,38.45,246000.0,27.0405,27.0475,27.0124,27.0335,246000.0
2010-06-02 13:40:00,38.45,38.6,38.45,38.54,312000.0,27.0335,27.1389,27.0335,27.0967,312000.0
2010-06-02 13:50:00,38.54,38.56,38.5,38.55,313200.0,27.0967,27.1108,27.0686,27.1038,313200.0
2010-06-02 14:00:00,38.55,38.6,38.52,38.58,165400.0,27.1038,27.1389,27.0827,27.1249,165400.0
2010-06-02 14:10:00,38.58,38.65,38.57,38.62,125600.0,27.1249,27.1741,27.1178,27.153,125600.0
2010-06-02 14:20:00,38.62,38.66,38.6,38.65,359000.0,27.153,27.1811,27.1389,27.1741,359000.0
2010-06-02 14:30:00,38.66,38.72,38.65,38.71,73200.0,27.1811,27.2233,27.1741,27.2163,73200.0
2010-06-02 14:40:00,38.71,38.8,38.71,38.76,164000.0,27.2163,27.2796,27.2163,27.2514,164000.0
2010-06-02 14:50:00,38.76,38.86,38.76,38.85,150800.0,27.2514,27.3217,27.2514,27.3147,150800.0
2010-06-02 15:00:00,38.85,38.96,38.85,38.93,185600.0,27.3147,27.392,27.3147,27.371,185600.0
2010-06-02 15:10:00,38.93,38.96,38.88,38.94,174000.0,27.371,27.392,27.3358,27.378,174000.0
2010-06-02 15:20:00,38.93,39.05,38.93,39.02,216600.0,27.371,27.4553,27.371,27.4342,216600.0
2010-06-02 15:30:00,39.01,39.07,38.93,39.01,240800.0,27.4272,27.4694,27.371,27.4272,240800.0
2010-06-02 15:40:00,39.01,39.04,38.91,38.95,391000.0,27.4272,27.4483,27.3569,27.385,391000.0
2010-06-02 15:50:00,38.95,39.12,38.93,39.12,764600.0,27.385,27.5045,27.371,27.5045,764600.0
2010-06-03 09:30:00,39.38,39.44,38.92,39.41,151000.0,27.6873,27.7295,27.3639,27.7084,151000.0
2010-06-03 09:40:00,39.4,39.4,39.3,39.33,86800.0,27.7014,27.7014,27.6311,27.6522,86800.0
2010-06-03 09:50:00,39.34,39.34,39.18,39.18,122000.0,27.6592,27.6592,27.5467,27.5467,122000.0
2010-06-03 10:00:00,39.18,39.3,39.13,39.26,94200.0,27.5467,27.6311,27.5116,27.603,94200.0
2010-06-03 10:10:00,39.26,39.29,39.09,39.09,71000.0,27.603,27.6241,27.4834,27.4834,71000.0
2010-06-03 10:20:00,39.09,39.23,39.08,39.17,68200.0,27.4834,27.5819,27.4764,27.5397,68200.0
2010-06-03 10:30:00,39.16,39.21,39.09,39.12,132400.0,27.5327,27.5678,27.4834,27.5045,132400.0
2010-06-03 10:40:00,39.12,39.18,39.1,39.16,128800.0,27.5045,27.5467,27.4905,27.5327,128800.0
2010-06-03 10:50:00,39.16,39.23,39.16,39.2,57200.0,27.5327,27.5819,27.5327,27.5608,57200.0
2010-06-03 11:00:00,39.2,39.21,39.15,39.17,65200.0,27.5608,27.5678,27.5256,27.5397,65200.0
2010-06-03 11:10:00,39.17,39.19,39.16,39.18,72800.0,27.5397,27.5538,27.5327,27.5467,72800.0
2010-06-03 11:20:00,39.18,39.21,39.16,39.18,53800.0,27.5467,27.5678,27.5327,27.5467,53800.0
2010-06-03 11:30:00,39.18,39.23,39.17,39.21,45200.0,27.5467,27.5819,27.5397,27.5678,45200.0
2010-06-03 11:40:00,39.21,39.23,39.18,39.22,62200.0,27.5678,27.5819,27.5467,27.5748,62200.0
2010-06-03 11:50:00,39.22,39.22,39.13,39.13,57200.0,27.5748,27.5748,27.5116,27.5116,57200.0
2010-06-03 12:00:00,39.13,39.13,39.08,39.13,55200.0,27.5116,27.5116,27.4764,27.5116,55200.0
2010-06-03 12:10:00,39.13,39.22,39.13,39.21,59600.0,27.5116,27.5748,27.5116,27.5678,59600.0
2010-06-03 12:20:00,39.22,39.22,39.12,39.13,78200.0,27.5748,27.5748,27.5045,27.5116,78200.0
2010-06-03 12:30:00,39.13,39.16,39.09,39.16,57200.0,27.5116,27.5327,27.4834,27.5327,57200.0
2010-06-03 12:40:00,39.16,39.2,39.15,39.19,49000.0,27.5327,27.5608,27.5256,27.5538,49000.0
2010-06-03 12:50:00,39.19,39.19,39.16,39.17,32800.0,27.5538,27.5538,27.5327,27.5397,32800.0
2010-06-03 13:00:00,39.18,39.26,39.18,39.26,107200.0,27.5467,27.603,27.5467,27.603,107200.0
2010-06-03 13:10:00,39.25,39.27,39.22,39.22,70800.0,27.5959,27.61,27.5748,27.5748,70800.0
2010-06-03 13:20:00,39.23,39.27,39.21,39.26,71800.0,27.5819,27.61,27.5678,27.603,71800.0
2010-06-03 13:30:00,39.27,39.3,39.22,39.27,40800.0,27.61,27.6311,27.5748,27.61,40800.0
2010-06-03 13:40:00,39.27,39.36,39.27,39.34,64200.0,27.61,27.6733,27.61,27.6592,64200.0
2010-06-03 13:50:00,39.34,39.34,39.27,39.27,64000.0,27.6592,27.6592,27.61,27.61,64000.0
2010-06-03 14:00:00,39.27,39.38,39.27,39.38,85400.0,27.61,27.6873,27.61,27.6873,85400.0
2010-06-03 14:10:00,39.38,39.44,39.36,39.38,80800.0,27.6873,27.7295,27.6733,27.6873,80800.0
2010-06-03 14:20:00,39.39,39.42,39.33,39.34,97000.0,27.6944,27.7155,27.6522,27.6592,97000.0
2010-06-03 14:30:00,39.33,39.44,39.33,39.39,109200.0,27.6522,27.7295,27.6522,27.6944,109200.0
2010-06-03 14:40:00,39.39,39.45,39.38,39.43,93600.0,27.6944,27.7366,27.6873,27.7225,93600.0
2010-06-03 14:50:00,39.43,39.45,39.4,39.43,92200.0,27.7225,27.7366,27.7014,27.7225,92200.0
2010-06-03 15:00:00,39.44,39.48,39.41,39.44,104600.0,27.7295,27.7576,27.7084,27.7295,104600.0
2010-06-03 15:10:00,39.44,39.45,39.38,39.42,119800.0,27.7295,27.7366,27.6873,27.7155,119800.0
2010-06-03 15:20:00,39.41,39.52,39.41,39.52,154000.0,27.7084,27.7858,27.7084,27.7858,154000.0
2010-06-03 15:30:00,39.52,39.52,39.44,39.45,188600.0,27.7858,27.7858,27.7295,27.7366,188600.0
2010-06-03 15:40:00,39.45,39.51,39.4,39.4,272400.0,27.7366,27.7787,27.7014,27.7014,272400.0
2010-06-03 15:50:00,39.4,39.48,39.38,39.45,432000.0,27.7014,27.7576,27.6873,27.7366,432000.0
2010-06-04 09:30:00,38.99,39.2,38.81,38.91,162800.0,27.4131,27.5608,27.2866,27.3569,162800.0
2010-06-04 09:40:00,38.91,38.91,38.83,38.88,112600.0,27.3569,27.3569,27.3006,27.3358,112600.0
2010-06-04 09:50:00,38.88,38.97,38.88,38.9,85800.0,27.3358,27.3991,27.3358,27.3499,85800.0
2010-06-04 10:00:00,38.9,38.99,38.88,38.99,140400.0,27.3499,27.4131,27.3358,27.4131,140400.0
2010-06-04 10:10:00,38.99,39.06,38.97,39.01,111800.0,27.4131,27.4624,27.3991,27.4272,111800.0
2010-06-04 10:20:00,39.0,39.03,38.94,38.95,83600.0,27.4202,27.4413,27.378,27.385,83600.0
2010-06-04 10:30:00,38.94,38.99,38.9,38.94,94800.0,27.378,27.4131,27.3499,27.378,94800.0
2010-06-04 10:40:00,38.94,38.96,38.87,38.9,105800.0,27.378,27.392,27.3288,27.3499,105800.0
2010-06-04 10:50:00,38.9,38.93,38.88,38.88,120600.0,27.3499,27.371,27.3358,27.3358,120600.0
2010-06-04 11:00:00,38.88,38.95,38.88,38.93,59200.0,27.3358,27.385,27.3358,27.371,59200.0
2010-06-04 11:10:00,38.92,38.95,38.87,38.88,97000.0,27.3639,27.385,27.3288,27.3358,97000.0
2010-06-04 11:20:00,38.88,38.88,38.83,38.85,67200.0,27.3358,27.3358,27.3006,27.3147,67200.0
2010-06-04 11:30:00,38.85,38.87,38.81,38.83,102400.0,27.3147,27.3288,27.2866,27.3006,102400.0
2010-06-04 11:40:00,38.84,38.86,38.8,38.85,121800.0,27.3077,27.3217,27.2796,27.3147,121800.0
2010-06-04 11:50:00,38.85,38.86,38.81,38.85,57400.0,27.3147,27.3217,27.2866,27.3147,57400.0
2010-06-04 12:00:00,38.85,38.85,38.7,38.77,113000.0,27.3147,27.3147,27.2092,27.2585,113000.0
2010-06-04 12:10:00,38.77,38.88,38.77,38.84,56200.0,27.2585,27.3358,27.2585,27.3077,56200.0
2010-06-04 12:20:00,38.84,38.88,38.83,38.85,43000.0,27.3077,27.3358,27.3006,27.3147,43000.0
2010-06-04 12:30:00,38.84,38.92,38.83,38.9,91200.0,27.3077,27.3639,27.3006,27.3499,91200.0
2010-06-04 12:40:00,38.89,38.93,38.87,38.93,67400.0,27.3428,27.371,27.3288,27.371,67400.0
2010-06-04 12:50:00,38.93,38.95,38.87,38.88,68800.0,27.371,27.385,27.3288,27.3358,68800.0
2010-06-04 13:00:00,38.88,38.91,38.84,38.88,69000.0,27.3358,27.3569,27.3077,27.3358,69000.0
2010-06-04 13:10:00,38.89,38.9,38.76,38.79,64600.0,27.3428,27.3499,27.2514,27.2725,64600.0
2010-06-04 13:20:00,38.8,38.87,38.76,38.87,111000.0,27.2796,27.3288,27.2514,27.3288,111000.0
2010-06-04 13:30:00,38.85,38.87,38.83,38.83,71600.0,27.3147,27.3288,27.3006,27.3006,71600.0
2010-06-04 13:40:00,38.83,38.84,38.79,38.8,56600.0,27.3006,27.3077,27.2725,27.2796,56600.0
2010-06-04 13:50:00,38.8,38.83,38.76,38.83,72000.0,27.2796,27.3006,27.2514,27.3006,72000.0
2010-06-04 14:00:00,38.82,38.89,38.79,38.8,210800.0,27.2936,27.3428,27.2725,27.2796,210800.0
2010-06-04 14:10:00,38.8,38.82,38.79,38.8,74600.0,27.2796,27.2936,27.2725,27.2796,74600.0
2010-06-04 14:20:00,38.8,38.88,38.78,38.83,135000.0,27.2796,27.3358,27.2655,27.3006,135000.0
2010-06-04 14:30:00,38.84,38.9,38.81,38.83,92800.0,27.3077,27.3499,27.2866,27.3006,92800.0
2010-06-04 14:40:00,38.82,38.87,38.75,38.78,171400.0,27.2936,27.3288,27.2444,27.2655,171400.0
2010-06-04 14:50:00,38.78,38.8,38.64,38.74,231600.0,27.2655,27.2796,27.1671,27.2374,231600.0
2010-06-04 15:00:00,38.75,38.82,38.74,38.77,245400.0,27.2444,27.2936,27.2374,27.2585,245400.0
2010-06-04 15:10:00,38.78,38.82,38.72,38.76,221800.0,27.2655,27.2936,27.2233,27.2514,221800.0
2010-06-04 15:20:00,38.77,38.77,38.63,38.66,218200.0,27.2585,27.2585,27.16,27.1811,218200.0
2010-06-04 15:30:00,38.68,38.72,38.64,38.7,190000.0,27.1952,27.2233,27.1671,27.2092,190000.0
2010-06-04 15:40:00,38.7,38.74,38.56,38.73,443800.0,27.2092,27.2374,27.1108,27.2303,443800.0
2010-06-04 15:50:00,38.73,38.73,38.52,38.63,547800.0,27.2303,27.2303,27.0827,27.16,547800.0
2010-06-07 09:30:00,38.6,38.9,38.6,38.85,164600.0,27.1389,27.3499,27.1389,27.3147,164600.0
2010-06-07 09:40:00,38.84,38.87,38.78,38.83,129000.0,27.3077,27.3288,27.2655,27.3006,129000.0
2010-06-07 09:50:00,38.82,38.83,38.68,38.68,142200.0,27.2936,27.3006,27.1952,27.1952,142200.0
2010-06-07 10:00:00,38.68,38.85,38.67,38.81,63400.0,27.1952,27.3147,27.1882,27.2866,63400.0
2010-06-07 10:10:00,38.81,38.89,38.8,38.88,87200.0,27.2866,27.3428,27.2796,27.3358,87200.0
2010-06-07 10:20:00,38.87,38.92,38.86,38.9,79000.0,27.3288,27.3639,27.3217,27.3499,79000.0
2010-06-07 10:30:00,38.88,39.02,38.88,38.97,200200.0,27.3358,27.4342,27.3358,27.3991,200200.0
2010-06-07 10:40:00,38.96,39.04,38.95,39.02,107600.0,27.392,27.4483,27.385,27.4342,107600.0
2010-06-07 10:50:00,39.02,39.06,38.98,39.05,153600.0,27.4342,27.4624,27.4061,27.4553,153600.0
2010-06-07 11:00:00,39.04,39.1,38.99,39.07,130400.0,27.4483,27.4905,27.4131,27.4694,130400.0
2010-06-07 11:10:00,39.07,39.1,38.98,38.99,142600.0,27.4694,27.4905,27.4061,27.4131,142600.0
2010-06-07 11:20:00,38.99,39.02,38.93,38.98,81600.0,27.4131,27.4342,27.371,27.4061,81600.0
2010-06-07 11:30:00,38.98,39.05,38.96,39.02,79000.0,27.4061,27.4553,27.392,27.4342,79000.0
2010-06-07 11:40:00,39.03,39.07,39.01,39.01,56800.0,27.4413,27.4694,27.4272,27.4272,56800.0
2010-06-07 11:50:00,39.01,39.08,39.01,39.06,51800.0,27.4272,27.4764,27.4272,27.4624,51800.0
2010-06-07 12:00:00,39.06,39.12,39.04,39.1,85600.0,27.4624,27.5045,27.4483,27.4905,85600.0
2010-06-07 12:10:00,39.11,39.13,39.08,39.08,49800.0,27.4975,27.5116,27.4764,27.4764,49800.0
2010-06-07 12:20:00,39.08,39.09,39.02,39.03,75600.0,27.4764,27.4834,27.4342,27.4413,75600.0
2010-06-07 12:30:00,39.04,39.05,38.96,38.98,128400.0,27.4483,27.4553,27.392,27.4061,128400.0
2010-06-07 12:40:00,38.98,39.0,38.98,38.99,61200.0,27.4061,27.4202,27.4061,27.4131,61200.0
2010-06-07 12:50:00,38.99,39.03,38.99,39.01,68400.0,27.4131,27.4413,27.4131,27.4272,68400.0
2010-06-07 13:00:00,39.02,39.05,39.0,39.05,136400.0,27.4342,27.4553,27.4202,27.4553,136400.0
2010-06-07 13:10:00,39.04,39.13,39.04,39.13,137600.0,27.4483,27.5116,27.4483,27.5116,137600.0
2010-06-07 13:20:00,39.14,39.2,39.13,39.19,87800.0,27.5186,27.5608,27.5116,27.5538,87800.0
2010-06-07 13:30:00,39.19,39.19,39.13,39.13,83200.0,27.5538,27.5538,27.5116,27.5116,83200.0
2010-06-07 13:40:00,39.13,39.15,39.11,39.15,93800.0,27.5116,27.5256,27.4975,27.5256,93800.0
2010-06-07 13:50:00,39.13,39.2,39.12,39.2,160400.0,27.5116,27.5608,27.5045,27.5608,160400.0
2010-06-07 14:00:00,39.2,39.24,39.18,39.22,148200.0,27.5608,27.5889,27.5467,27.5748,148200.0
2010-06-07 14:10:00,39.22,39.25,39.2,39.2,174000.0,27.5748,27.5959,27.5608,27.5608,174000.0
2010-06-07 14:20:00,39.22,39.22,39.18,39.21,111800.0,27.5748,27.5748,27.5467,27.5678,111800.0
2010-06-07 14:30:00,39.21,39.23,39.13,39.13,111400.0,27.5678,27.5819,27.5116,27.5116,111400.0
2010-06-07 14:40:00,39.13,39.16,39.07,39.15,140600.0,27.5116,27.5327,27.4694,27.5256,140600.0
2010-06-07 14:50:00,39.15,39.15,39.08,39.09,80000.0,27.5256,27.5256,27.4764,27.4834,80000.0
2010-06-07 15:00:00,39.09,39.18,39.09,39.18,120800.0,27.4834,27.5467,27.4834,27.5467,120800.0
2010-06-07 15:10:00,39.18,39.18,39.12,39.13,156800.0,27.5467,27.5467,27.5045,27.5116,156800.0
2010-06-07 15:20:00,39.13,39.13,38.99,38.99,225000.0,27.5116,27.5116,27.4131,27.4131,225000.0
2010-06-07 15:30:00,38.99,39.06,38.95,38.99,243600.0,27.4131,27.4624,27.385,27.4131,243600.0
2010-06-07 15:40:00,38.99,38.99,38.93,38.94,264600.0,27.4131,27.4131,27.371,27.378,264600.0
2010-06-07 15:50:00,38.95,38.97,38.81,38.82,411000.0,27.385,27.3991,27.2866,27.2936,411000.0
2010-06-08 09:30:00,38.82,38.93,38.75,38.88,119000.0,27.2936,27.371,27.2444,27.3358,119000.0
2010-06-08 09:40:00,38.88,38.9,38.75,38.86,74200.0,27.3358,27.3499,27.2444,27.3217,74200.0
2010-06-08 09:50:00,38.87,38.91,38.75,38.9,75600.0,27.3288,27.3569,27.2444,27.3499,75600.0
2010-06-08 10:00:00,38.91,39.13,38.91,39.13,174800.0,27.3569,27.5116,27.3569,27.5116,174800.0
2010-06-08 10:10:00,39.13,39.15,39.02,39.03,83400.0,27.5116,27.5256,27.4342,27.4413,83400.0
2010-06-08 10:20:00,39.04,39.05,38.98,39.04,63600.0,27.4483,27.4553,27.4061,27.4483,63600.0
2010-06-08 10:30:00,39.05,39.05,38.97,39.02,60200.0,27.4553,27.4553,27.3991,27.4342,60200.0
2010-06-08 10:40:00,39.02,39.02,38.95,38.97,55800.0,27.4342,27.4342,27.385,27.3991,55800.0
2010-06-08 10:50:00,38.98,39.1,38.95,39.08,62600.0,27.4061,27.4905,27.385,27.4764,62600.0
2010-06-08 11:00:00,39.07,39.1,38.96,38.99,116200.0,27.4694,27.4905,27.392,27.4131,116200.0
2010-06-08 11:10:00,39.01,39.04,38.93,39.03,89000.0,27.4272,27.4483,27.371,27.4413,89000.0
2010-06-08 11:20:00,39.05,39.16,39.04,39.11,184800.0,27.4553,27.5327,27.4483,27.4975,184800.0
2010-06-08 11:30:00,39.12,39.24,39.11,39.22,115200.0,27.5045,27.5889,27.4975,27.5748,115200.0
2010-06-08 11:40:00,39.23,39.31,39.2,39.3,146400.0,27.5819,27.6381,27.5608,27.6311,146400.0
2010-06-08 11:50:00,39.31,39.34,39.25,39.31,99000.0,27.6381,27.6592,27.5959,27.6381,99000.0
2010-06-08 12:00:00,39.31,39.34,39.23,39.23,78200.0,27.6381,27.6592,27.5819,27.5819,78200.0
2010-06-08 12:10:00,39.24,39.26,39.18,39.21,96400.0,27.5889,27.603,27.5467,27.5678,96400.0
2010-06-08 12:20:00,39.21,39.21,39.15,39.19,49200.0,27.5678,27.5678,27.5256,27.5538,49200.0
2010-06-08 12:30:00,39.18,39.24,39.18,39.22,56000.0,27.5467,27.5889,27.5467,27.5748,56000.0
2010-06-08 12:40:00,39.22,39.25,39.2,39.24,50800.0,27.5748,27.5959,27.5608,27.5889,50800.0
2010-06-08 12:50:00,39.23,39.27,39.2,39.26,61600.0,27.5819,27.61,27.5608,27.603,61600.0
2010-06-08 13:00:00,39.24,39.29,39.2,39.2,61400.0,27.5889,27.6241,27.5608,27.5608,61400.0
2010-06-08 13:10:00,39.2,39.2,39.13,39.18,59200.0,27.5608,27.5608,27.5116,27.5467,59200.0
2010-06-08 13:20:00,39.18,39.22,39.15,39.2,57800.0,27.5467,27.5748,27.5256,27.5608,57800.0
2010-06-08 13:30:00,39.2,39.2,39.09,39.1,70600.0,27.5608,27.5608,27.4834,27.4905,70600.0
2010-06-08 13:40:00,39.1,39.13,39.07,39.09,96000.0,27.4905,27.5116,27.4694,27.4834,96000.0
2010-06-08 13:50:00,39.11,39.12,39.01,39.09,93000.0,27.4975,27.5045,27.4272,27.4834,93000.0
2010-06-08 14:00:00,39.09,39.1,39.05,39.09,79600.0,27.4834,27.4905,27.4553,27.4834,79600.0
2010-06-08 14:10:00,39.1,39.1,39.04,39.1,69200.0,27.4905,27.4905,27.4483,27.4905,69200.0
2010-06-08 14:20:00,39.1,39.24,39.1,39.21,80600.0,27.4905,27.5889,27.4905,27.5678,80600.0
2010-06-08 14:30:00,39.22,39.29,39.18,39.2,116000.0,27.5748,27.6241,27.5467,27.5608,116000.0
2010-06-08 14:40:00,39.19,39.27,39.19,39.22,123200.0,27.5538,27.61,27.5538,27.5748,123200.0
2010-06-08 14:50:00,39.23,39.23,39.12,39.13,189000.0,27.5819,27.5819,27.5045,27.5116,189000.0
2010-06-08 15:00:00,39.13,39.18,39.11,39.15,121000.0,27.5116,27.5467,27.4975,27.5256,121000.0
2010-06-08 15:10:00,39.15,39.16,39.07,39.09,115600.0,27.5256,27.5327,27.4694,27.4834,115600.0
2010-06-08 15:20:00,39.1,39.23,39.09,39.23,202000.0,27.4905,27.5819,27.4834,27.5819,202000.0
2010-06-08 15:30:00,39.23,39.36,39.22,39.36,307200.0,27.5819,27.6733,27.5748,27.6733,307200.0
2010-06-08 15:40:00,39.35,39.41,39.3,39.38,317400.0,27.6662,27.7084,27.6311,27.6873,317400.0
2010-06-08 15:50:00,39.38,39.45,39.31,39.39,470600.0,27.6873,27.7366,27.6381,27.6944,470600.0
2010-06-09 09:30:00,39.42,39.42,39.21,39.28,198400.0,27.7155,27.7155,27.5678,27.617,198400.0
2010-06-09 09:40:00,39.27,39.41,39.25,39.41,172400.0,27.61,27.7084,27.5959,27.7084,172400.0
2010-06-09 09:50:00,39.41,39.43,39.37,39.42,88600.0,27.7084,27.7225,27.6803,27.7155,88600.0
2010-06-09 10:00:00,39.42,39.47,39.37,39.42,78200.0,27.7155,27.7506,27.6803,27.7155,78200.0
2010-06-09 10:10:00,39.42,39.44,39.39,39.44,80400.0,27.7155,27.7295,27.6944,27.7295,80400.0
2010-06-09 10:20:00,39.44,39.44,39.38,39.43,74200.0,27.7295,27.7295,27.6873,27.7225,74200.0
2010-06-09 10:30:00,39.43,39.44,39.35,39.37,118200.0,27.7225,27.7295,27.6662,27.6803,118200.0
2010-06-09 10:40:00,39.37,39.46,39.33,39.44,73800.0,27.6803,27.7436,27.6522,27.7295,73800.0
2010-06-09 10:50:00,39.43,39.45,39.41,39.41,72600.0,27.7225,27.7366,27.7084,27.7084,72600.0
2010-06-09 11:00:00,39.43,39.48,39.42,39.44,118400.0,27.7225,27.7576,27.7155,27.7295,118400.0
2010-06-09 11:10:00,39.45,39.48,39.33,39.33,133200.0,27.7366,27.7576,27.6522,27.6522,133200.0
2010-06-09 11:20:00,39.33,39.4,39.33,39.37,121400.0,27.6522,27.7014,27.6522,27.6803,121400.0
2010-06-09 11:30:00,39.38,39.4,39.34,39.39,79800.0,27.6873,27.7014,27.6592,27.6944,79800.0
2010-06-09 11:40:00,39.39,39.42,39.38,39.42,93400.0,27.6944,27.7155,27.6873,27.7155,93400.0
2010-06-09 11:50:00,39.41,39.43,39.38,39.41,152000.0,27.7084,27.7225,27.6873,27.7084,152000.0
2010-06-09 12:00:00,39.41,39.47,39.41,39.47,126600.0,27.7084,27.7506,27.7084,27.7506,126600.0
2010-06-09 12:10:00,39.47,39.49,39.45,39.45,46800.0,27.7506,27.7647,27.7366,27.7366,46800.0
2010-06-09 12:20:00,39.45,39.51,39.45,39.5,65800.0,27.7366,27.7787,27.7366,27.7717,65800.0
2010-06-09 12:30:00,39.5,39.53,39.49,39.52,78400.0,27.7717,27.7928,27.7647,27.7858,78400.0
2010-06-09 12:40:00,39.51,39.56,39.49,39.56,65200.0,27.7787,27.8139,27.7647,27.8139,65200.0
2010-06-09 12:50:00,39.55,39.57,39.52,39.52,45000.0,27.8069,27.8209,27.7858,27.7858,45000.0
2010-06-09 13:00:00,39.51,39.56,39.51,39.55,83800.0,27.7787,27.8139,27.7787,27.8069,83800.0
2010-06-09 13:10:00,39.55,39.55,39.47,39.5,124800.0,27.8069,27.8069,27.7506,27.7717,124800.0
2010-06-09 13:20:00,39.5,39.51,39.49,39.5,176000.0,27.7717,27.7787,27.7647,27.7717,176000.0
2010-06-09 13:30:00,39.5,39.51,39.43,39.45,72400.0,27.7717,27.7787,27.7225,27.7366,72400.0
2010-06-09 13:40:00,39.45,39.54,39.45,39.51,48400.0,27.7366,27.7998,27.7366,27.7787,48400.0
2010-06-09 13:50:00,39.51,39.55,39.49,39.52,94600.0,27.7787,27.8069,27.7647,27.7858,94600.0
2010-06-09 14:00:00,39.53,39.54,39.49,39.51,194800.0,27.7928,27.7998,27.7647,27.7787,194800.0
2010-06-09 14:10:00,39.51,39.6,39.5,39.59,97600.0,27.7787,27.842,27.7717,27.835,97600.0
2010-06-09 14:20:00,39.59,39.6,39.54,39.56,53600.0,27.835,27.842,27.7998,27.8139,53600.0
2010-06-09 14:30:00,39.57,39.6,39.54,39.58,52400.0,27.8209,27.842,27.7998,27.828,52400.0
2010-06-09 14:40:00,39.58,39.59,39.49,39.52,80600.0,27.828,27.835,27.7647,27.7858,80600.0
2010-06-09 14:50:00,39.52,39.53,39.48,39.49,107400.0,27.7858,27.7928,27.7576,27.7647,107400.0
2010-06-09 15:00:00,39.5,39.51,39.42,39.45,264800.0,27.7717,27.7787,27.7155,27.7366,264800.0
2010-06-09 15:10:00,39.46,39.48,39.38,39.4,233000.0,27.7436,27.7576,27.6873,27.7014,233000.0
2010-06-09 15:20:00,39.39,39.45,39.34,39.43,162800.0,27.6944,27.7366,27.6592,27.7225,162800.0
2010-06-09 15:30:00,39.43,39.46,39.33,39.37,284800.0,27.7225,27.7436,27.6522,27.6803,284800.0
2010-06-09 15:40:00,39.37,39.38,39.29,39.37,359400.0,27.6803,27.6873,27.6241,27.6803,359400.0
2010-06-09 15:50:00,39.36,39.4,39.27,39.37,357600.0,27.6733,27.7014,27.61,27.6803,357600.0
2010-06-10 09:30:00,39.59,39.86,39.59,39.68,148000.0,27.835,28.0248,27.835,27.8983,148000.0
2010-06-10 09:40:00,39.68,39.73,39.62,39.69,65800.0,27.8983,27.9334,27.8561,27.9053,65800.0
2010-06-10 09:50:00,39.69,39.83,39.68,39.79,121400.0,27.9053,28.0037,27.8983,27.9756,121400.0
2010-06-10 10:00:00,39.79,39.87,39.68,39.69,171200.0,27.9756,28.0318,27.8983,27.9053,171200.0
2010-06-10 10:10:00,39.68,39.74,39.67,39.74,104800.0,27.8983,27.9404,27.8912,27.9404,104800.0
2010-06-10 10:20:00,39.73,39.77,39.72,39.74,75000.0,27.9334,27.9615,27.9264,27.9404,75000.0
2010-06-10 10:30:00,39.74,39.74,39.67,39.68,47800.0,27.9404,27.9404,27.8912,27.8983,47800.0
2010-06-10 10:40:00,39.68,39.76,39.66,39.75,68000.0,27.8983,27.9545,27.8842,27.9475,68000.0
2010-06-10 10:50:00,39.76,39.77,39.72,39.76,87000.0,27.9545,27.9615,27.9264,27.9545,87000.0
2010-06-10 11:00:00,39.75,39.8,39.75,39.78,49400.0,27.9475,27.9826,27.9475,27.9686,49400.0
2010-06-10 11:10:00,39.79,39.8,39.72,39.73,50000.0,27.9756,27.9826,27.9264,27.9334,50000.0
2010-06-10 11:20:00,39.73,39.77,39.73,39.76,43000.0,27.9334,27.9615,27.9334,27.9545,43000.0
2010-06-10 11:30:00,39.76,39.79,39.75,39.79,67800.0,27.9545,27.9756,27.9475,27.9756,67800.0
2010-06-10 11:40:00,39.79,39.82,39.78,39.81,49200.0,27.9756,27.9967,27.9686,27.9897,49200.0
2010-06-10 11:50:00,39.81,39.84,39.79,39.81,48400.0,27.9897,28.0108,27.9756,27.9897,48400.0
2010-06-10 12:00:00,39.81,39.83,39.7,39.71,48200.0,27.9897,28.0037,27.9123,27.9194,48200.0
2010-06-10 12:10:00,39.71,39.76,39.7,39.73,37800.0,27.9194,27.9545,27.9123,27.9334,37800.0
2010-06-10 12:20:00,39.73,39.8,39.73,39.77,47400.0,27.9334,27.9826,27.9334,27.9615,47400.0
2010-06-10 12:30:00,39.77,39.79,39.71,39.72,64600.0,27.9615,27.9756,27.9194,27.9264,64600.0
2010-06-10 12:40:00,39.72,39.74,39.68,39.74,58800.0,27.9264,27.9404,27.8983,27.9404,58800.0
2010-06-10 12:50:00,39.72,39.77,39.68,39.71,43000.0,27.9264,27.9615,27.8983,27.9194,43000.0
2010-06-10 13:00:00,39.7,39.72,39.64,39.68,53600.0,27.9123,27.9264,27.8701,27.8983,53600.0
2010-06-10 13:10:00,39.69,39.72,39.65,39.66,36400.0,27.9053,27.9264,27.8772,27.8842,36400.0
2010-06-10 13:20:00,39.66,39.73,39.65,39.69,39000.0,27.8842,27.9334,27.8772,27.9053,39000.0
2010-06-10 13:30:00,39.69,39.73,39.67,39.67,43600.0,27.9053,27.9334,27.8912,27.8912,43600.0
2010-06-10 13:40:00,39.67,39.72,39.66,39.72,63800.0,27.8912,27.9264,27.8842,27.9264,63800.0
2010-06-10 13:50:00,39.71,39.73,39.68,39.68,64600.0,27.9194,27.9334,27.8983,27.8983,64600.0
2010-06-10 14:00:00,39.68,39.69,39.6,39.62,66200.0,27.8983,27.9053,27.842,27.8561,66200.0
2010-06-10 14:10:00,39.62,39.64,39.6,39.63,59000.0,27.8561,27.8701,27.842,27.8631,59000.0
2010-06-10 14:20:00,39.63,39.65,39.58,39.58,38800.0,27.8631,27.8772,27.828,27.828,38800.0
2010-06-10 14:30:00,39.58,39.67,39.58,39.66,87000.0,27.828,27.8912,27.828,27.8842,87000.0
2010-06-10 14:40:00,39.65,39.72,39.65,39.67,94800.0,27.8772,27.9264,27.8772,27.8912,94800.0
2010-06-10 14:50:00,39.68,39.68,39.64,39.66,66800.0,27.8983,27.8983,27.8701,27.8842,66800.0
2010-06-10 15:00:00,39.66,39.71,39.63,39.69,108400.0,27.8842,27.9194,27.8631,27.9053,108400.0
2010-06-10 15:10:00,39.69,39.75,39.65,39.73,110200.0,27.9053,27.9475,27.8772,27.9334,110200.0
2010-06-10 15:20:00,39.73,39.78,39.68,39.7,141600.0,27.9334,27.9686,27.8983,27.9123,141600.0
2010-06-10 15:30:00,39.71,39.76,39.65,39.66,171600.0,27.9194,27.9545,27.8772,27.8842,171600.0
2010-06-10 15:40:00,39.67,39.74,39.64,39.64,258600.0,27.8912,27.9404,27.8701,27.8701,258600.0
2010-06-10 15:50:00,39.66,39.77,39.65,39.77,452400.0,27.8842,27.9615,27.8772,27.9615,452400.0
2010-06-11 09:30:00,39.47,39.47,39.13,39.17,152000.0,27.7506,27.7506,27.5116,27.5397,152000.0
2010-06-11 09:40:00,39.16,39.28,39.15,39.27,83200.0,27.5327,27.617,27.5256,27.61,83200.0
2010-06-11 09:50:00,39.27,39.33,39.17,39.3,77400.0,27.61,27.6522,27.5397,27.6311,77400.0
2010-06-11 10:00:00,39.29,39.42,39.26,39.41,140400.0,27.6241,27.7155,27.603,27.7084,140400.0
2010-06-11 10:10:00,39.41,39.49,39.38,39.41,99000.0,27.7084,27.7647,27.6873,27.7084,99000.0
2010-06-11 10:20:00,39.41,39.46,39.38,39.45,31000.0,27.7084,27.7436,27.6873,27.7366,31000.0
2010-06-11 10:30:00,39.46,39.5,39.44,39.47,47600.0,27.7436,27.7717,27.7295,27.7506,47600.0
2010-06-11 10:40:00,39.48,39.48,39.43,39.47,27400.0,27.7576,27.7576,27.7225,27.7506,27400.0
2010-06-11 10:50:00,39.47,39.49,39.44,39.49,60800.0,27.7506,27.7647,27.7295,27.7647,60800.0
2010-06-11 11:00:00,39.49,39.54,39.47,39.53,58600.0,27.7647,27.7998,27.7506,27.7928,58600.0
2010-06-11 11:10:00,39.53,39.55,39.46,39.48,58400.0,27.7928,27.8069,27.7436,27.7576,58400.0
2010-06-11 11:20:00,39.48,39.5,39.45,39.48,46200.0,27.7576,27.7717,27.7366,27.7576,46200.0
2010-06-11 11:30:00,39.48,39.51,39.45,39.45,50800.0,27.7576,27.7787,27.7366,27.7366,50800.0
2010-06-11 11:40:00,39.46,39.49,39.43,39.47,51800.0,27.7436,27.7647,27.7225,27.7506,51800.0
2010-06-11 11:50:00,39.47,39.54,39.47,39.52,57400.0,27.7506,27.7998,27.7506,27.7858,57400.0
2010-06-11 12:00:00,39.52,39.56,39.51,39.52,40400.0,27.7858,27.8139,27.7787,27.7858,40400.0
2010-06-11 12:10:00,39.52,39.52,39.49,39.49,46400.0,27.7858,27.7858,27.7647,27.7647,46400.0
2010-06-11 12:20:00,39.49,39.49,39.44,39.44,51600.0,27.7647,27.7647,27.7295,27.7295,51600.0
2010-06-11 12:30:00,39.44,39.46,39.43,39.46,52600.0,27.7295,27.7436,27.7225,27.7436,52600.0
2010-06-11 12:40:00,39.46,39.5,39.45,39.48,72000.0,27.7436,27.7717,27.7366,27.7576,72000.0
2010-06-11 12:50:00,39.49,39.49,39.46,39.47,17600.0,27.7647,27.7647,27.7436,27.7506,17600.0
2010-06-11 13:00:00,39.48,39.56,39.48,39.52,43200.0,27.7576,27.8139,27.7576,27.7858,43200.0
2010-06-11 13:10:00,39.51,39.52,39.5,39.5,34400.0,27.7787,27.7858,27.7717,27.7717,34400.0
2010-06-11 13:20:00,39.5,39.5,39.45,39.45,51200.0,27.7717,27.7717,27.7366,27.7366,51200.0
2010-06-11 13:30:00,39.46,39.46,39.43,39.44,53800.0,27.7436,27.7436,27.7225,27.7295,53800.0
2010-06-11 13:40:00,39.44,39.44,39.38,39.38,70200.0,27.7295,27.7295,27.6873,27.6873,70200.0
2010-06-11 13:50:00,39.38,39.38,39.37,39.37,68600.0,27.6873,27.6873,27.6803,27.6803,68600.0
2010-06-11 14:00:00,39.38,39.38,39.35,39.37,97400.0,27.6873,27.6873,27.6662,27.6803,97400.0
2010-06-11 14:10:00,39.37,39.38,39.33,39.33,66600.0,27.6803,27.6873,27.6522,27.6522,66600.0
2010-06-11 14:20:00,39.33,39.33,39.27,39.3,54800.0,27.6522,27.6522,27.61,27.6311,54800.0
2010-06-11 14:30:00,39.29,39.31,39.28,39.28,72200.0,27.6241,27.6381,27.617,27.617,72200.0
2010-06-11 14:40:00,39.28,39.35,39.27,39.35,70200.0,27.617,27.6662,27.61,27.6662,70200.0
2010-06-11 14:50:00,39.35,39.37,39.32,39.34,65600.0,27.6662,27.6803,27.6452,27.6592,65600.0
2010-06-11 15:00:00,39.34,39.37,39.32,39.33,95600.0,27.6592,27.6803,27.6452,27.6522,95600.0
2010-06-11 15:10:00,39.33,39.35,39.31,39.33,118600.0,27.6522,27.6662,27.6381,27.6522,118600.0
2010-06-11 15:20:00,39.34,39.41,39.33,39.38,157600.0,27.6592,27.7084,27.6522,27.6873,157600.0
2010-06-11 15:30:00,39.38,39.45,39.37,39.44,215200.0,27.6873,27.7366,27.6803,27.7295,215200.0
2010-06-11 15:40:00,39.44,39.57,39.44,39.55,318800.0,27.7295,27.8209,27.7295,27.8069,318800.0
2010-06-11 15:50:00,39.56,39.6,39.5,39.58,308400.0,27.8139,27.842,27.7717,27.828,308400.0
2010-06-14 09:30:00,39.63,39.95,39.63,39.86,111800.0,27.8631,28.0881,27.8631,28.0248,111800.0
2010-06-14 09:40:00,39.86,39.91,39.75,39.78,94000.0,28.0248,28.06,27.9475,27.9686,94000.0
2010-06-14 09:50:00,39.78,39.9,39.72,39.74,98600.0,27.9686,28.0529,27.9264,27.9404,98600.0
2010-06-14 10:00:00,39.76,39.82,39.68,39.69,79400.0,27.9545,27.9967,27.8983,27.9053,79400.0
2010-06-14 10:10:00,39.69,39.82,39.69,39.81,88800.0,27.9053,27.9967,27.9053,27.9897,88800.0
2010-06-14 10:20:00,39.81,39.88,39.78,39.88,35000.0,27.9897,28.0389,27.9686,28.0389,35000.0
2010-06-14 10:30:00,39.88,39.88,39.8,39.8,72000.0,28.0389,28.0389,27.9826,27.9826,72000.0
2010-06-14 10:40:00,39.8,39.8,39.73,39.78,94400.0,27.9826,27.9826,27.9334,27.9686,94400.0
2010-06-14 10:50:00,39.79,39.85,39.78,39.85,71200.0,27.9756,28.0178,27.9686,28.0178,71200.0
2010-06-14 11:00:00,39.85,39.88,39.83,39.85,45600.0,28.0178,28.0389,28.0037,28.0178,45600.0
2010-06-14 11:10:00,39.86,39.88,39.82,39.86,83800.0,28.0248,28.0389,27.9967,28.0248,83800.0
2010-06-14 11:20:00,39.85,39.87,39.82,39.83,65400.0,28.0178,28.0318,27.9967,28.0037,65400.0
2010-06-14 11:30:00,39.82,39.87,39.82,39.84,54200.0,27.9967,28.0318,27.9967,28.0108,54200.0
2010-06-14 11:40:00,39.83,39.85,39.83,39.85,48200.0,28.0037,28.0178,28.0037,28.0178,48200.0
2010-06-14 11:50:00,39.85,39.85,39.81,39.81,28800.0,28.0178,28.0178,27.9897,27.9897,28800.0
2010-06-14 12:00:00,39.82,39.85,39.81,39.83,97600.0,27.9967,28.0178,27.9897,28.0037,97600.0
2010-06-14 12:10:00,39.83,39.85,39.83,39.84,41400.0,28.0037,28.0178,28.0037,28.0108,41400.0
2010-06-14 12:20:00,39.83,39.87,39.83,39.86,75000.0,28.0037,28.0318,28.0037,28.0248,75000.0
2010-06-14 12:30:00,39.87,39.89,39.87,39.88,87000.0,28.0318,28.0459,28.0318,28.0389,87000.0
2010-06-14 12:40:00,39.88,39.91,39.86,39.86,63600.0,28.0389,28.06,28.0248,28.0248,63600.0
2010-06-14 12:50:00,39.86,39.87,39.83,39.84,61800.0,28.0248,28.0318,28.0037,28.0108,61800.0
2010-06-14 13:00:00,39.84,39.88,39.81,39.83,110200.0,28.0108,28.0389,27.9897,28.0037,110200.0
2010-06-14 13:10:00,39.84,39.91,39.82,39.88,64200.0,28.0108,28.06,27.9967,28.0389,64200.0
2010-06-14 13:20:00,39.88,39.88,39.83,39.84,42200.0,28.0389,28.0389,28.0037,28.0108,42200.0
2010-06-14 13:30:00,39.84,39.9,39.84,39.89,43000.0,28.0108,28.0529,28.0108,28.0459,43000.0
2010-06-14 13:40:00,39.89,39.9,39.85,39.85,44200.0,28.0459,28.0529,28.0178,28.0178,44200.0
2010-06-14 13:50:00,39.85,39.85,39.82,39.83,87800.0,28.0178,28.0178,27.9967,28.0037,87800.0
2010-06-14 14:00:00,39.83,39.85,39.79,39.83,81000.0,28.0037,28.0178,27.9756,28.0037,81000.0
2010-06-14 14:10:00,39.84,39.87,39.82,39.84,54800.0,28.0108,28.0318,27.9967,28.0108,54800.0
2010-06-14 14:20:00,39.83,39.87,39.79,39.87,51000.0,28.0037,28.0318,27.9756,28.0318,51000.0
2010-06-14 14:30:00,39.85,39.85,39.77,39.79,109200.0,28.0178,28.0178,27.9615,27.9756,109200.0
2010-06-14 14:40:00,39.78,39.84,39.77,39.82,98400.0,27.9686,28.0108,27.9615,27.9967,98400.0
2010-06-14 14:50:00,39.82,39.86,39.8,39.84,75400.0,27.9967,28.0248,27.9826,28.0108,75400.0
2010-06-14 15:00:00,39.85,39.87,39.8,39.85,86600.0,28.0178,28.0318,27.9826,28.0178,86600.0
2010-06-14 15:10:00,39.85,39.85,39.81,39.83,51400.0,28.0178,28.0178,27.9897,28.0037,51400.0
2010-06-14 15:20:00,39.83,39.84,39.76,39.77,91800.0,28.0037,28.0108,27.9545,27.9615,91800.0
2010-06-14 15:30:00,39.77,39.79,39.7,39.71,138200.0,27.9615,27.9756,27.9123,27.9194,138200.0
2010-06-14 15:40:00,39.71,39.77,39.71,39.77,254800.0,27.9194,27.9615,27.9194,27.9615,254800.0
2010-06-14 15:50:00,39.76,39.76,39.63,39.68,384200.0,27.9545,27.9545,27.8631,27.8983,384200.0
2010-06-15 09:30:00,39.87,40.0,39.84,39.94,73200.0,28.0318,28.1232,28.0108,28.0811,73200.0
2010-06-15 09:40:00,39.97,40.09,39.96,40.0,87800.0,28.1022,28.1865,28.0951,28.1232,87800.0
2010-06-15 09:50:00,39.99,40.06,39.95,40.05,67800.0,28.1162,28.1654,28.0881,28.1584,67800.0
2010-06-15 10:00:00,40.03,40.04,39.96,40.0,135800.0,28.1443,28.1514,28.0951,28.1232,135800.0
2010-06-15 10:10:00,40.0,40.05,39.97,40.02,107400.0,28.1232,28.1584,28.1022,28.1373,107400.0
2010-06-15 10:20:00,40.02,40.08,39.99,40.06,34200.0,28.1373,28.1795,28.1162,28.1654,34200.0
2010-06-15 10:30:00,40.07,40.12,40.06,40.1,94600.0,28.1725,28.2076,28.1654,28.1936,94600.0
2010-06-15 10:40:00,40.1,40.13,40.09,40.12,120800.0,28.1936,28.2146,28.1865,28.2076,120800.0
2010-06-15 10:50:00,40.11,40.15,40.1,40.14,86800.0,28.2006,28.2287,28.1936,28.2217,86800.0
2010-06-15 11:00:00,40.14,40.22,40.1,40.16,112800.0,28.2217,28.2779,28.1936,28.2357,112800.0
2010-06-15 11:10:00,40.16,40.16,40.12,40.13,37800.0,28.2357,28.2357,28.2076,28.2146,37800.0
2010-06-15 11:20:00,40.13,40.16,40.12,40.12,54000.0,28.2146,28.2357,28.2076,28.2076,54000.0
2010-06-15 11:30:00,40.1,40.1,40.05,40.08,58400.0,28.1936,28.1936,28.1584,28.1795,58400.0
2010-06-15 11:40:00,40.08,40.13,40.08,40.12,29600.0,28.1795,28.2146,28.1795,28.2076,29600.0
2010-06-15 11:50:00,40.12,40.21,40.12,40.19,98600.0,28.2076,28.2709,28.2076,28.2568,98600.0
2010-06-15 12:00:00,40.19,40.2,40.16,40.16,48000.0,28.2568,28.2639,28.2357,28.2357,48000.0
2010-06-15 12:10:00,40.16,40.17,40.13,40.14,33600.0,28.2357,28.2428,28.2146,28.2217,33600.0
2010-06-15 12:20:00,40.15,40.18,40.14,40.17,69000.0,28.2287,28.2498,28.2217,28.2428,69000.0
2010-06-15 12:30:00,40.16,40.22,40.16,40.2,87000.0,28.2357,28.2779,28.2357,28.2639,87000.0
2010-06-15 12:40:00,40.2,40.26,40.18,40.26,94000.0,28.2639,28.306,28.2498,28.306,94000.0
2010-06-15 12:50:00,40.25,40.26,40.2,40.23,70000.0,28.299,28.306,28.2639,28.285,70000.0
2010-06-15 13:00:00,40.24,40.24,40.1,40.1,60800.0,28.292,28.292,28.1936,28.1936,60800.0
2010-06-15 13:10:00,40.1,40.23,40.09,40.23,30000.0,28.1936,28.285,28.1865,28.285,30000.0
2010-06-15 13:20:00,40.23,40.24,40.21,40.24,29400.0,28.285,28.292,28.2709,28.292,29400.0
2010-06-15 13:30:00,40.23,40.27,40.2,40.27,27600.0,28.285,28.3131,28.2639,28.3131,27600.0
2010-06-15 13:40:00,40.27,40.27,40.18,40.18,34200.0,28.3131,28.3131,28.2498,28.2498,34200.0
2010-06-15 13:50:00,40.19,40.19,40.16,40.18,51600.0,28.2568,28.2568,28.2357,28.2498,51600.0
2010-06-15 14:00:00,40.19,40.24,40.18,40.24,57600.0,28.2568,28.292,28.2498,28.292,57600.0
2010-06-15 14:10:00,40.24,40.31,40.22,40.31,92800.0,28.292,28.3412,28.2779,28.3412,92800.0
2010-06-15 14:20:00,40.32,40.34,40.26,40.27,83600.0,28.3482,28.3623,28.306,28.3131,83600.0
2010-06-15 14:30:00,40.26,40.3,40.25,40.27,37800.0,28.306,28.3342,28.299,28.3131,37800.0
2010-06-15 14:40:00,40.27,40.28,40.23,40.26,64600.0,28.3131,28.3201,28.285,28.306,64600.0
2010-06-15 14:50:00,40.27,40.3,40.23,40.26,57600.0,28.3131,28.3342,28.285,28.306,57600.0
2010-06-15 15:00:00,40.26,40.27,40.21,40.25,76600.0,28.306,28.3131,28.2709,28.299,76600.0
2010-06-15 15:10:00,40.25,40.29,40.22,40.27,71600.0,28.299,28.3271,28.2779,28.3131,71600.0
2010-06-15 15:20:00,40.27,40.36,40.27,40.35,112600.0,28.3131,28.3764,28.3131,28.3693,112600.0
2010-06-15 15:30:00,40.35,40.38,40.3,40.38,250800.0,28.3693,28.3904,28.3342,28.3904,250800.0
2010-06-15 15:40:00,40.38,40.4,40.32,40.37,370600.0,28.3904,28.4045,28.3482,28.3834,370600.0
2010-06-15 15:50:00,40.37,40.43,40.35,40.41,631200.0,28.3834,28.4256,28.3693,28.4115,631200.0
2010-06-16 09:30:00,40.09,40.25,40.09,40.15,69800.0,28.1865,28.299,28.1865,28.2287,69800.0
2010-06-16 09:40:00,40.15,40.19,40.1,40.16,57000.0,28.2287,28.2568,28.1936,28.2357,57000.0
2010-06-16 09:50:00,40.16,40.24,40.1,40.24,61600.0,28.2357,28.292,28.1936,28.292,61600.0
2010-06-16 10:00:00,40.24,40.28,40.23,40.27,75400.0,28.292,28.3201,28.285,28.3131,75400.0
2010-06-16 10:10:00,40.26,40.32,40.25,40.27,54200.0,28.306,28.3482,28.299,28.3131,54200.0
2010-06-16 10:20:00,40.26,40.27,40.19,40.2,64600.0,28.306,28.3131,28.2568,28.2639,64600.0
2010-06-16 10:30:00,40.19,40.24,40.18,40.21,99600.0,28.2568,28.292,28.2498,28.2709,99600.0
2010-06-16 10:40:00,40.21,40.24,40.2,40.2,51600.0,28.2709,28.292,28.2639,28.2639,51600.0
2010-06-16 10:50:00,40.2,40.23,40.18,40.18,54600.0,28.2639,28.285,28.2498,28.2498,54600.0
2010-06-16 11:00:00,40.18,40.24,40.16,40.19,115600.0,28.2498,28.292,28.2357,28.2568,115600.0
2010-06-16 11:10:00,40.19,40.21,40.16,40.17,46000.0,28.2568,28.2709,28.2357,28.2428,46000.0
2010-06-16 11:20:00,40.16,40.17,40.13,40.15,49400.0,28.2357,28.2428,28.2146,28.2287,49400.0
2010-06-16 11:30:00,40.15,40.19,40.12,40.13,54000.0,28.2287,28.2568,28.2076,28.2146,54000.0
2010-06-16 11:40:00,40.14,40.23,40.14,40.23,52000.0,28.2217,28.285,28.2217,28.285,52000.0
2010-06-16 11:50:00,40.24,40.24,40.18,40.19,29200.0,28.292,28.292,28.2498,28.2568,29200.0
2010-06-16 12:00:00,40.2,40.27,40.2,40.26,63400.0,28.2639,28.3131,28.2639,28.306,63400.0
2010-06-16 12:10:00,40.26,40.27,40.24,40.26,32600.0,28.306,28.3131,28.292,28.306,32600.0
2010-06-16 12:20:00,40.26,40.28,40.26,40.27,23200.0,28.306,28.3201,28.306,28.3131,23200.0
2010-06-16 12:30:00,40.29,40.29,40.24,40.26,24400.0,28.3271,28.3271,28.292,28.306,24400.0
2010-06-16 12:40:00,40.26,40.27,40.24,40.27,24400.0,28.306,28.3131,28.292,28.3131,24400.0
2010-06-16 12:50:00,40.26,40.27,40.24,40.24,19000.0,28.306,28.3131,28.292,28.292,19000.0
2010-06-16 13:00:00,40.24,40.34,40.24,40.33,64600.0,28.292,28.3623,28.292,28.3553,64600.0
2010-06-16 13:10:00,40.33,40.34,40.32,40.33,62800.0,28.3553,28.3623,28.3482,28.3553,62800.0
2010-06-16 13:20:00,40.33,40.35,40.32,40.35,21400.0,28.3553,28.3693,28.3482,28.3693,21400.0
2010-06-16 13:30:00,40.34,40.37,40.34,40.35,18000.0,28.3623,28.3834,28.3623,28.3693,18000.0
2010-06-16 13:40:00,40.35,40.35,40.34,40.35,29000.0,28.3693,28.3693,28.3623,28.3693,29000.0
2010-06-16 13:50:00,40.35,40.37,40.33,40.35,43000.0,28.3693,28.3834,28.3553,28.3693,43000.0
2010-06-16 14:00:00,40.35,40.38,40.35,40.35,62800.0,28.3693,28.3904,28.3693,28.3693,62800.0
2010-06-16 14:10:00,40.35,40.35,40.32,40.33,28000.0,28.3693,28.3693,28.3482,28.3553,28000.0
2010-06-16 14:20:00,40.34,40.35,40.32,40.34,63400.0,28.3623,28.3693,28.3482,28.3623,63400.0
2010-06-16 14:30:00,40.34,40.35,40.29,40.31,61600.0,28.3623,28.3693,28.3271,28.3412,61600.0
2010-06-16 14:40:00,40.31,40.33,40.27,40.33,46600.0,28.3412,28.3553,28.3131,28.3553,46600.0
2010-06-16 14:50:00,40.33,40.34,40.29,40.29,64600.0,28.3553,28.3623,28.3271,28.3271,64600.0
2010-06-16 15:00:00,40.29,40.33,40.27,40.31,123600.0,28.3271,28.3553,28.3131,28.3412,123600.0
2010-06-16 15:10:00,40.31,40.34,40.27,40.28,141800.0,28.3412,28.3623,28.3131,28.3201,141800.0
2010-06-16 15:20:00,40.29,40.29,40.22,40.23,106800.0,28.3271,28.3271,28.2779,28.285,106800.0
2010-06-16 15:30:00,40.23,40.29,40.21,40.27,138600.0,28.285,28.3271,28.2709,28.3131,138600.0
2010-06-16 15:40:00,40.28,40.33,40.23,40.32,158600.0,28.3201,28.3553,28.285,28.3482,158600.0
2010-06-16 15:50:00,40.32,40.36,40.27,40.33,288400.0,28.3482,28.3764,28.3131,28.3553,288400.0
2010-06-17 09:30:00,40.41,40.41,40.2,40.29,83400.0,28.4115,28.4115,28.2639,28.3271,83400.0
2010-06-17 09:40:00,40.29,40.34,40.2,40.21,48600.0,28.3271,28.3623,28.2639,28.2709,48600.0
2010-06-17 09:50:00,40.21,40.26,40.2,40.22,39200.0,28.2709,28.306,28.2639,28.2779,39200.0
2010-06-17 10:00:00,40.2,40.23,40.09,40.22,81400.0,28.2639,28.285,28.1865,28.2779,81400.0
2010-06-17 10:10:00,40.21,40.22,40.13,40.16,40000.0,28.2709,28.2779,28.2146,28.2357,40000.0
2010-06-17 10:20:00,40.15,40.22,40.13,40.22,34800.0,28.2287,28.2779,28.2146,28.2779,34800.0
2010-06-17 10:30:00,40.22,40.24,40.17,40.22,38200.0,28.2779,28.292,28.2428,28.2779,38200.0
2010-06-17 10:40:00,40.2,40.24,40.16,40.22,49200.0,28.2639,28.292,28.2357,28.2779,49200.0
2010-06-17 10:50:00,40.22,40.22,40.16,40.18,44200.0,28.2779,28.2779,28.2357,28.2498,44200.0
2010-06-17 11:00:00,40.17,40.24,40.1,40.23,39600.0,28.2428,28.292,28.1936,28.285,39600.0
2010-06-17 11:10:00,40.23,40.25,40.21,40.25,28400.0,28.285,28.299,28.2709,28.299,28400.0
2010-06-17 11:20:00,40.24,40.3,40.24,40.29,36200.0,28.292,28.3342,28.292,28.3271,36200.0
2010-06-17 11:30:00,40.29,40.32,40.28,40.3,43400.0,28.3271,28.3482,28.3201,28.3342,43400.0
2010-06-17 11:40:00,40.31,40.32,40.27,40.27,54800.0,28.3412,28.3482,28.3131,28.3131,54800.0
2010-06-17 11:50:00,40.27,40.31,40.24,40.24,69200.0,28.3131,28.3412,28.292,28.292,69200.0
2010-06-17 12:00:00,40.24,40.25,40.23,40.24,77200.0,28.292,28.299,28.285,28.292,77200.0
2010-06-17 12:10:00,40.24,40.27,40.23,40.27,50600.0,28.292,28.3131,28.285,28.3131,50600.0
2010-06-17 12:20:00,40.27,40.32,40.24,40.26,43600.0,28.3131,28.3482,28.292,28.306,43600.0
2010-06-17 12:30:00,40.26,40.3,40.26,40.29,37200.0,28.306,28.3342,28.306,28.3271,37200.0
2010-06-17 12:40:00,40.3,40.3,40.26,40.26,33600.0,28.3342,28.3342,28.306,28.306,33600.0
2010-06-17 12:50:00,40.26,40.3,40.25,40.29,22600.0,28.306,28.3342,28.299,28.3271,22600.0
2010-06-17 13:00:00,40.28,40.29,40.27,40.27,34200.0,28.3201,28.3271,28.3131,28.3131,34200.0
2010-06-17 13:10:00,40.27,40.32,40.27,40.3,32400.0,28.3131,28.3482,28.3131,28.3342,32400.0
2010-06-17 13:20:00,40.3,40.31,40.27,40.31,26800.0,28.3342,28.3412,28.3131,28.3412,26800.0
2010-06-17 13:30:00,40.3,40.31,40.27,40.29,22400.0,28.3342,28.3412,28.3131,28.3271,22400.0
2010-06-17 13:40:00,40.29,40.3,40.27,40.28,22800.0,28.3271,28.3342,28.3131,28.3201,22800.0
2010-06-17 13:50:00,40.28,40.31,40.27,40.3,62200.0,28.3201,28.3412,28.3131,28.3342,62200.0
2010-06-17 14:00:00,40.3,40.3,40.27,40.29,70800.0,28.3342,28.3342,28.3131,28.3271,70800.0
2010-06-17 14:10:00,40.29,40.3,40.25,40.26,51800.0,28.3271,28.3342,28.299,28.306,51800.0
2010-06-17 14:20:00,40.25,40.27,40.25,40.25,43400.0,28.299,28.3131,28.299,28.299,43400.0
2010-06-17 14:30:00,40.25,40.26,40.24,40.24,75200.0,28.299,28.306,28.292,28.292,75200.0
2010-06-17 14:40:00,40.24,40.24,40.19,40.21,67000.0,28.292,28.292,28.2568,28.2709,67000.0
2010-06-17 14:50:00,40.21,40.22,40.19,40.22,50600.0,28.2709,28.2779,28.2568,28.2779,50600.0
2010-06-17 15:00:00,40.22,40.23,40.17,40.2,100000.0,28.2779,28.285,28.2428,28.2639,100000.0
2010-06-17 15:10:00,40.21,40.21,40.16,40.2,111000.0,28.2709,28.2709,28.2357,28.2639,111000.0
2010-06-17 15:20:00,40.2,40.22,40.17,40.19,76200.0,28.2639,28.2779,28.2428,28.2568,76200.0
2010-06-17 15:30:00,40.19,40.31,40.18,40.3,134000.0,28.2568,28.3412,28.2498,28.3342,134000.0
2010-06-17 15:40:00,40.29,40.38,40.29,40.37,265000.0,28.3271,28.3904,28.3271,28.3834,265000.0
2010-06-17 15:50:00,40.38,40.47,40.37,40.43,430000.0,28.3904,28.4537,28.3834,28.4256,430000.0
2010-06-18 09:30:00,40.48,40.54,40.34,40.38,1383400.0,28.4607,28.5029,28.3623,28.3904,1383400.0
2010-06-18 09:40:00,40.41,40.42,40.35,40.38,51800.0,28.4115,28.4185,28.3693,28.3904,51800.0
2010-06-18 09:50:00,40.4,40.47,40.37,40.38,58600.0,28.4045,28.4537,28.3834,28.3904,58600.0
2010-06-18 10:00:00,40.38,40.38,40.33,40.33,33000.0,28.3904,28.3904,28.3553,28.3553,33000.0
2010-06-18 10:10:00,40.35,40.43,40.33,40.41,32000.0,28.3693,28.4256,28.3553,28.4115,32000.0
2010-06-18 10:20:00,40.41,40.43,40.35,40.39,48800.0,28.4115,28.4256,28.3693,28.3974,48800.0
2010-06-18 10:30:00,40.39,40.49,40.38,40.49,62600.0,28.3974,28.4678,28.3904,28.4678,62600.0
2010-06-18 10:40:00,40.49,40.54,40.49,40.54,53200.0,28.4678,28.5029,28.4678,28.5029,53200.0
2010-06-18 10:50:00,40.54,40.61,40.52,40.59,163000.0,28.5029,28.5521,28.4889,28.5381,163000.0
2010-06-18 11:00:00,40.58,40.6,40.46,40.48,84200.0,28.531,28.5451,28.4467,28.4607,84200.0
2010-06-18 11:10:00,40.48,40.5,40.42,40.43,72200.0,28.4607,28.4748,28.4185,28.4256,72200.0
2010-06-18 11:20:00,40.43,40.44,40.4,40.42,69600.0,28.4256,28.4326,28.4045,28.4185,69600.0
2010-06-18 11:30:00,40.43,40.45,40.4,40.4,52800.0,28.4256,28.4396,28.4045,28.4045,52800.0
2010-06-18 11:40:00,40.41,40.43,40.38,40.42,69800.0,28.4115,28.4256,28.3904,28.4185,69800.0
2010-06-18 11:50:00,40.43,40.52,40.35,40.35,43800.0,28.4256,28.4889,28.3693,28.3693,43800.0
2010-06-18 12:00:00,40.35,40.42,40.35,40.4,41400.0,28.3693,28.4185,28.3693,28.4045,41400.0
2010-06-18 12:10:00,40.42,40.46,40.4,40.4,29600.0,28.4185,28.4467,28.4045,28.4045,29600.0
2010-06-18 12:20:00,40.4,40.4,40.33,40.33,61800.0,28.4045,28.4045,28.3553,28.3553,61800.0
2010-06-18 12:30:00,40.33,40.36,40.33,40.35,42000.0,28.3553,28.3764,28.3553,28.3693,42000.0
2010-06-18 12:40:00,40.35,40.4,40.34,40.35,62000.0,28.3693,28.4045,28.3623,28.3693,62000.0
2010-06-18 12:50:00,40.35,40.37,40.33,40.34,14800.0,28.3693,28.3834,28.3553,28.3623,14800.0
2010-06-18 13:00:00,40.34,40.4,40.33,40.38,23000.0,28.3623,28.4045,28.3553,28.3904,23000.0
2010-06-18 13:10:00,40.38,40.42,40.38,40.41,28600.0,28.3904,28.4185,28.3904,28.4115,28600.0
2010-06-18 13:20:00,40.41,40.43,40.4,40.43,35400.0,28.4115,28.4256,28.4045,28.4256,35400.0
2010-06-18 13:30:00,40.43,40.45,40.4,40.45,29000.0,28.4256,28.4396,28.4045,28.4396,29000.0
2010-06-18 13:40:00,40.45,40.47,40.4,40.42,47800.0,28.4396,28.4537,28.4045,28.4185,47800.0
2010-06-18 13:50:00,40.42,40.44,40.4,40.42,33000.0,28.4185,28.4326,28.4045,28.4185,33000.0
2010-06-18 14:00:00,40.43,40.43,40.38,40.38,92400.0,28.4256,28.4256,28.3904,28.3904,92400.0
2010-06-18 14:10:00,40.38,40.45,40.38,40.42,33600.0,28.3904,28.4396,28.3904,28.4185,33600.0
2010-06-18 14:20:00,40.41,40.45,40.4,40.45,23400.0,28.4115,28.4396,28.4045,28.4396,23400.0
2010-06-18 14:30:00,40.45,40.48,40.43,40.47,71400.0,28.4396,28.4607,28.4256,28.4537,71400.0
2010-06-18 14:40:00,40.47,40.52,40.46,40.49,50200.0,28.4537,28.4889,28.4467,28.4678,50200.0
2010-06-18 14:50:00,40.49,40.49,40.45,40.48,56400.0,28.4678,28.4678,28.4396,28.4607,56400.0
2010-06-18 15:00:00,40.48,40.48,40.38,40.38,104400.0,28.4607,28.4607,28.3904,28.3904,104400.0
2010-06-18 15:10:00,40.38,40.39,40.33,40.34,77600.0,28.3904,28.3974,28.3553,28.3623,77600.0
2010-06-18 15:20:00,40.34,40.38,40.34,40.37,78000.0,28.3623,28.3904,28.3623,28.3834,78000.0
2010-06-18 15:30:00,40.37,40.38,40.33,40.35,160000.0,28.3834,28.3904,28.3553,28.3693,160000.0
2010-06-18 15:40:00,40.35,40.35,40.26,40.27,321200.0,28.3693,28.3693,28.306,28.3131,321200.0
2010-06-18 15:50:00,40.27,40.32,40.27,40.29,402200.0,28.3131,28.3482,28.3131,28.3271,402200.0
2010-06-21 09:30:00,40.58,40.75,40.42,40.64,154200.0,28.531,28.6506,28.4185,28.5732,154200.0
2010-06-21 09:40:00,40.64,40.7,40.55,40.6,177000.0,28.5732,28.6154,28.5099,28.5451,177000.0
2010-06-21 09:50:00,40.6,40.62,40.52,40.56,117200.0,28.5451,28.5592,28.4889,28.517,117200.0
2010-06-21 10:00:00,40.56,40.66,40.56,40.59,87000.0,28.517,28.5873,28.517,28.5381,87000.0
2010-06-21 10:10:00,40.6,40.67,40.57,40.65,63400.0,28.5451,28.5943,28.524,28.5803,63400.0
2010-06-21 10:20:00,40.64,40.65,40.56,40.62,80200.0,28.5732,28.5803,28.517,28.5592,80200.0
2010-06-21 10:30:00,40.6,40.62,40.54,40.56,98800.0,28.5451,28.5592,28.5029,28.517,98800.0
2010-06-21 10:40:00,40.57,40.61,40.53,40.57,55400.0,28.524,28.5521,28.4959,28.524,55400.0
2010-06-21 10:50:00,40.57,40.6,40.51,40.58,89200.0,28.524,28.5451,28.4818,28.531,89200.0
2010-06-21 11:00:00,40.58,40.61,40.56,40.59,60000.0,28.531,28.5521,28.517,28.5381,60000.0
2010-06-21 11:10:00,40.59,40.61,40.58,40.59,59400.0,28.5381,28.5521,28.531,28.5381,59400.0
2010-06-21 11:20:00,40.59,40.61,40.58,40.6,61400.0,28.5381,28.5521,28.531,28.5451,61400.0
2010-06-21 11:30:00,40.6,40.66,40.6,40.63,83400.0,28.5451,28.5873,28.5451,28.5662,83400.0
2010-06-21 11:40:00,40.63,40.66,40.61,40.62,43200.0,28.5662,28.5873,28.5521,28.5592,43200.0
2010-06-21 11:50:00,40.63,40.67,40.61,40.63,82800.0,28.5662,28.5943,28.5521,28.5662,82800.0
2010-06-21 12:00:00,40.63,40.65,40.57,40.57,75200.0,28.5662,28.5803,28.524,28.524,75200.0
2010-06-21 12:10:00,40.56,40.63,40.56,40.63,82400.0,28.517,28.5662,28.517,28.5662,82400.0
2010-06-21 12:20:00,40.63,40.69,40.61,40.69,100200.0,28.5662,28.6084,28.5521,28.6084,100200.0
2010-06-21 12:30:00,40.69,40.69,40.66,40.68,112000.0,28.6084,28.6084,28.5873,28.6013,112000.0
2010-06-21 12:40:00,40.68,40.72,40.67,40.72,69200.0,28.6013,28.6295,28.5943,28.6295,69200.0
2010-06-21 12:50:00,40.72,40.72,40.65,40.65,98400.0,28.6295,28.6295,28.5803,28.5803,98400.0
2010-06-21 13:00:00,40.65,40.69,40.6,40.67,74800.0,28.5803,28.6084,28.5451,28.5943,74800.0
2010-06-21 13:10:00,40.68,40.69,40.65,40.66,42400.0,28.6013,28.6084,28.5803,28.5873,42400.0
2010-06-21 13:20:00,40.66,40.68,40.65,40.67,31600.0,28.5873,28.6013,28.5803,28.5943,31600.0
2010-06-21 13:30:00,40.67,40.67,40.63,40.65,168800.0,28.5943,28.5943,28.5662,28.5803,168800.0
2010-06-21 13:40:00,40.64,40.7,40.62,40.67,208600.0,28.5732,28.6154,28.5592,28.5943,208600.0
2010-06-21 13:50:00,40.68,40.7,40.63,40.64,108000.0,28.6013,28.6154,28.5662,28.5732,108000.0
2010-06-21 14:00:00,40.64,40.69,40.64,40.66,123600.0,28.5732,28.6084,28.5732,28.5873,123600.0
2010-06-21 14:10:00,40.67,40.73,40.66,40.71,50400.0,28.5943,28.6365,28.5873,28.6224,50400.0
2010-06-21 14:20:00,40.7,40.77,40.7,40.76,105200.0,28.6154,28.6646,28.6154,28.6576,105200.0
2010-06-21 14:30:00,40.77,40.77,40.73,40.73,94800.0,28.6646,28.6646,28.6365,28.6365,94800.0
2010-06-21 14:40:00,40.74,40.77,40.73,40.75,84800.0,28.6435,28.6646,28.6365,28.6506,84800.0
2010-06-21 14:50:00,40.76,40.77,40.71,40.73,101000.0,28.6576,28.6646,28.6224,28.6365,101000.0
2010-06-21 15:00:00,40.73,40.73,40.66,40.7,189000.0,28.6365,28.6365,28.5873,28.6154,189000.0
2010-06-21 15:10:00,40.7,40.7,40.49,40.51,262600.0,28.6154,28.6154,28.4678,28.4818,262600.0
2010-06-21 15:20:00,40.49,40.63,40.49,40.56,344600.0,28.4678,28.5662,28.4678,28.517,344600.0
2010-06-21 15:30:00,40.57,40.65,40.56,40.59,252800.0,28.524,28.5803,28.517,28.5381,252800.0
2010-06-21 15:40:00,40.59,40.59,40.49,40.52,276400.0,28.5381,28.5381,28.4678,28.4889,276400.0
2010-06-21 15:50:00,40.52,40.6,40.5,40.6,448200.0,28.4889,28.5451,28.4748,28.5451,448200.0
2010-06-22 09:30:00,40.59,40.87,40.52,40.81,119800.0,28.5381,28.7349,28.4889,28.6927,119800.0
2010-06-22 09:40:00,40.81,40.87,40.76,40.82,117600.0,28.6927,28.7349,28.6576,28.6998,117600.0
2010-06-22 09:50:00,40.81,40.83,40.72,40.79,56000.0,28.6927,28.7068,28.6295,28.6787,56000.0
2010-06-22 10:00:00,40.79,40.79,40.64,40.64,134800.0,28.6787,28.6787,28.5732,28.5732,134800.0
2010-06-22 10:10:00,40.66,40.72,40.65,40.67,149800.0,28.5873,28.6295,28.5803,28.5943,149800.0
2010-06-22 10:20:00,40.67,40.71,40.63,40.68,72400.0,28.5943,28.6224,28.5662,28.6013,72400.0
2010-06-22 10:30:00,40.69,40.72,40.63,40.72,149000.0,28.6084,28.6295,28.5662,28.6295,149000.0
2010-06-22 10:40:00,40.72,40.77,40.69,40.71,100200.0,28.6295,28.6646,28.6084,28.6224,100200.0
2010-06-22 10:50:00,40.71,40.85,40.71,40.85,99000.0,28.6224,28.7209,28.6224,28.7209,99000.0
2010-06-22 11:00:00,40.85,40.85,40.76,40.8,161000.0,28.7209,28.7209,28.6576,28.6857,161000.0
2010-06-22 11:10:00,40.8,40.87,40.79,40.85,67000.0,28.6857,28.7349,28.6787,28.7209,67000.0
2010-06-22 11:20:00,40.85,40.9,40.85,40.9,97600.0,28.7209,28.756,28.7209,28.756,97600.0
2010-06-22 11:30:00,40.9,40.97,40.88,40.93,125200.0,28.756,28.8052,28.742,28.7771,125200.0
2010-06-22 11:40:00,40.93,40.98,40.92,40.96,112600.0,28.7771,28.8123,28.7701,28.7982,112600.0
2010-06-22 11:50:00,40.96,40.96,40.91,40.95,76000.0,28.7982,28.7982,28.7631,28.7912,76000.0
2010-06-22 12:00:00,40.95,40.96,40.87,40.88,56400.0,28.7912,28.7982,28.7349,28.742,56400.0
2010-06-22 12:10:00,40.88,40.94,40.88,40.93,70400.0,28.742,28.7841,28.742,28.7771,70400.0
2010-06-22 12:20:00,40.93,40.95,40.93,40.94,59600.0,28.7771,28.7912,28.7771,28.7841,59600.0
2010-06-22 12:30:00,40.93,40.94,40.88,40.89,50800.0,28.7771,28.7841,28.742,28.749,50800.0
2010-06-22 12:40:00,40.88,40.89,40.81,40.82,124800.0,28.742,28.749,28.6927,28.6998,124800.0
2010-06-22 12:50:00,40.82,40.82,40.79,40.81,30800.0,28.6998,28.6998,28.6787,28.6927,30800.0
2010-06-22 13:00:00,40.81,40.83,40.79,40.82,65800.0,28.6927,28.7068,28.6787,28.6998,65800.0
2010-06-22 13:10:00,40.82,40.83,40.79,40.79,42800.0,28.6998,28.7068,28.6787,28.6787,42800.0
2010-06-22 13:20:00,40.8,40.9,40.77,40.79,468200.0,28.6857,28.756,28.6646,28.6787,468200.0
2010-06-22 13:30:00,40.79,40.94,40.79,40.88,418600.0,28.6787,28.7841,28.6787,28.742,418600.0
2010-06-22 13:40:00,40.88,40.97,40.86,40.95,51400.0,28.742,28.8052,28.7279,28.7912,51400.0
2010-06-22 13:50:00,40.94,40.97,40.88,40.88,80000.0,28.7841,28.8052,28.742,28.742,80000.0
2010-06-22 14:00:00,40.88,40.91,40.83,40.84,143600.0,28.742,28.7631,28.7068,28.7138,143600.0
2010-06-22 14:10:00,40.83,40.89,40.83,40.88,75800.0,28.7068,28.749,28.7068,28.742,75800.0
2010-06-22 14:20:00,40.88,40.89,40.82,40.84,99200.0,28.742,28.749,28.6998,28.7138,99200.0
2010-06-22 14:30:00,40.85,40.88,40.81,40.82,127800.0,28.7209,28.742,28.6927,28.6998,127800.0
2010-06-22 14:40:00,40.82,40.82,40.66,40.66,185000.0,28.6998,28.6998,28.5873,28.5873,185000.0
2010-06-22 14:50:00,40.66,40.68,40.56,40.62,121400.0,28.5873,28.6013,28.517,28.5592,121400.0
2010-06-22 15:00:00,40.63,40.66,40.57,40.58,113600.0,28.5662,28.5873,28.524,28.531,113600.0
2010-06-22 15:10:00,40.58,40.66,40.55,40.66,130400.0,28.531,28.5873,28.5099,28.5873,130400.0
2010-06-22 15:20:00,40.66,40.66,40.51,40.52,154600.0,28.5873,28.5873,28.4818,28.4889,154600.0
2010-06-22 15:30:00,40.51,40.54,40.46,40.54,172000.0,28.4818,28.5029,28.4467,28.5029,172000.0
2010-06-22 15:40:00,40.54,40.55,40.49,40.52,272000.0,28.5029,28.5099,28.4678,28.4889,272000.0
2010-06-22 15:50:00,40.52,40.52,40.42,40.47,413600.0,28.4889,28.4889,28.4185,28.4537,413600.0
2010-06-23 09:30:00,40.35,40.54,40.29,40.33,175600.0,28.3693,28.5029,28.3271,28.3553,175600.0
2010-06-23 09:40:00,40.32,40.35,40.25,40.29,61600.0,28.3482,28.3693,28.299,28.3271,61600.0
2010-06-23 09:50:00,40.29,40.43,40.29,40.43,159200.0,28.3271,28.4256,28.3271,28.4256,159200.0
2010-06-23 10:00:00,40.42,40.42,40.25,40.28,208000.0,28.4185,28.4185,28.299,28.3201,208000.0
2010-06-23 10:10:00,40.29,40.41,40.29,40.4,106000.0,28.3271,28.4115,28.3271,28.4045,106000.0
2010-06-23 10:20:00,40.39,40.39,40.3,40.31,125000.0,28.3974,28.3974,28.3342,28.3412,125000.0
2010-06-23 10:30:00,40.31,40.37,40.31,40.32,107000.0,28.3412,28.3834,28.3412,28.3482,107000.0
2010-06-23 10:40:00,40.32,40.33,40.27,40.29,175800.0,28.3482,28.3553,28.3131,28.3271,175800.0
2010-06-23 10:50:00,40.28,40.28,40.2,40.2,63400.0,28.3201,28.3201,28.2639,28.2639,63400.0
2010-06-23 11:00:00,40.21,40.21,40.11,40.13,115000.0,28.2709,28.2709,28.2006,28.2146,115000.0
2010-06-23 11:10:00,40.13,40.16,40.09,40.09,95800.0,28.2146,28.2357,28.1865,28.1865,95800.0
2010-06-23 11:20:00,40.1,40.14,40.09,40.1,111600.0,28.1936,28.2217,28.1865,28.1936,111600.0
2010-06-23 11:30:00,40.11,40.12,40.06,40.09,59200.0,28.2006,28.2076,28.1654,28.1865,59200.0
2010-06-23 11:40:00,40.08,40.1,40.05,40.08,52600.0,28.1795,28.1936,28.1584,28.1795,52600.0
2010-06-23 11:50:00,40.08,40.16,40.07,40.14,55000.0,28.1795,28.2357,28.1725,28.2217,55000.0
2010-06-23 12:00:00,40.15,40.19,40.11,40.11,49800.0,28.2287,28.2568,28.2006,28.2006,49800.0
2010-06-23 12:10:00,40.11,40.11,40.08,40.09,44200.0,28.2006,28.2006,28.1795,28.1865,44200.0
2010-06-23 12:20:00,40.09,40.1,40.08,40.09,69200.0,28.1865,28.1936,28.1795,28.1865,69200.0
2010-06-23 12:30:00,40.09,40.09,40.04,40.04,64000.0,28.1865,28.1865,28.1514,28.1514,64000.0
2010-06-23 12:40:00,40.05,40.13,40.05,40.13,54800.0,28.1584,28.2146,28.1584,28.2146,54800.0
2010-06-23 12:50:00,40.13,40.16,40.13,40.13,35000.0,28.2146,28.2357,28.2146,28.2146,35000.0
2010-06-23 13:00:00,40.14,40.16,40.12,40.15,76600.0,28.2217,28.2357,28.2076,28.2287,76600.0
2010-06-23 13:10:00,40.14,40.15,40.11,40.15,47200.0,28.2217,28.2287,28.2006,28.2287,47200.0
2010-06-23 13:20:00,40.15,40.16,40.13,40.16,28000.0,28.2287,28.2357,28.2146,28.2357,28000.0
2010-06-23 13:30:00,40.16,40.21,40.16,40.18,52400.0,28.2357,28.2709,28.2357,28.2498,52400.0
2010-06-23 13:40:00,40.18,40.22,40.11,40.13,103400.0,28.2498,28.2779,28.2006,28.2146,103400.0
2010-06-23 13:50:00,40.13,40.14,40.05,40.07,62200.0,28.2146,28.2217,28.1584,28.1725,62200.0
2010-06-23 14:00:00,40.07,40.13,40.06,40.12,33800.0,28.1725,28.2146,28.1654,28.2076,33800.0
2010-06-23 14:10:00,40.13,40.13,40.02,40.1,90000.0,28.2146,28.2146,28.1373,28.1936,90000.0
2010-06-23 14:20:00,40.09,40.15,40.02,40.15,96600.0,28.1865,28.2287,28.1373,28.2287,96600.0
2010-06-23 14:30:00,40.15,40.29,40.15,40.26,192000.0,28.2287,28.3271,28.2287,28.306,192000.0
2010-06-23 14:40:00,40.26,40.27,40.2,40.23,93800.0,28.306,28.3131,28.2639,28.285,93800.0
2010-06-23 14:50:00,40.22,40.24,40.13,40.19,121000.0,28.2779,28.292,28.2146,28.2568,121000.0
2010-06-23 15:00:00,40.19,40.22,40.13,40.16,146000.0,28.2568,28.2779,28.2146,28.2357,146000.0
2010-06-23 15:10:00,40.17,40.24,40.16,40.2,106600.0,28.2428,28.292,28.2357,28.2639,106600.0
2010-06-23 15:20:00,40.19,40.27,40.18,40.25,166800.0,28.2568,28.3131,28.2498,28.299,166800.0
2010-06-23 15:30:00,40.25,40.25,40.15,40.2,239800.0,28.299,28.299,28.2287,28.2639,239800.0
2010-06-23 15:40:00,40.2,40.27,40.17,40.25,279600.0,28.2639,28.3131,28.2428,28.299,279600.0
2010-06-23 15:50:00,40.25,40.27,40.1,40.16,311000.0,28.299,28.3131,28.1936,28.2357,311000.0
2010-06-24 09:30:00,40.15,40.17,39.97,40.1,122600.0,28.2287,28.2428,28.1022,28.1936,122600.0
2010-06-24 09:40:00,40.1,40.18,40.06,40.17,91800.0,28.1936,28.2498,28.1654,28.2428,91800.0
2010-06-24 09:50:00,40.17,40.17,40.05,40.08,157000.0,28.2428,28.2428,28.1584,28.1795,157000.0
2010-06-24 10:00:00,40.09,40.17,40.06,40.16,144400.0,28.1865,28.2428,28.1654,28.2357,144400.0
2010-06-24 10:10:00,40.17,40.23,40.13,40.23,120800.0,28.2428,28.285,28.2146,28.285,120800.0
2010-06-24 10:20:00,40.25,40.32,40.24,40.27,96800.0,28.299,28.3482,28.292,28.3131,96800.0
2010-06-24 10:30:00,40.28,40.34,40.26,40.33,84200.0,28.3201,28.3623,28.306,28.3553,84200.0
2010-06-24 10:40:00,40.31,40.33,40.21,40.32,103600.0,28.3412,28.3553,28.2709,28.3482,103600.0
2010-06-24 10:50:00,40.31,40.32,40.18,40.24,133200.0,28.3412,28.3482,28.2498,28.292,133200.0
2010-06-24 11:00:00,40.23,40.24,40.19,40.21,150400.0,28.285,28.292,28.2568,28.2709,150400.0
2010-06-24 11:10:00,40.21,40.29,40.21,40.28,74800.0,28.2709,28.3271,28.2709,28.3201,74800.0
2010-06-24 11:20:00,40.28,40.34,40.26,40.3,57400.0,28.3201,28.3623,28.306,28.3342,57400.0
2010-06-24 11:30:00,40.3,40.32,40.26,40.3,81600.0,28.3342,28.3482,28.306,28.3342,81600.0
2010-06-24 11:40:00,40.3,40.3,40.24,40.27,76400.0,28.3342,28.3342,28.292,28.3131,76400.0
2010-06-24 11:50:00,40.26,40.29,40.24,40.26,78800.0,28.306,28.3271,28.292,28.306,78800.0
2010-06-24 12:00:00,40.27,40.49,40.27,40.49,159000.0,28.3131,28.4678,28.3131,28.4678,159000.0
2010-06-24 12:10:00,40.49,40.5,40.45,40.47,116400.0,28.4678,28.4748,28.4396,28.4537,116400.0
2010-06-24 12:20:00,40.47,40.49,40.42,40.43,85600.0,28.4537,28.4678,28.4185,28.4256,85600.0
2010-06-24 12:30:00,40.42,40.43,40.39,40.41,55400.0,28.4185,28.4256,28.3974,28.4115,55400.0
2010-06-24 12:40:00,40.41,40.41,40.32,40.32,74600.0,28.4115,28.4115,28.3482,28.3482,74600.0
2010-06-24 12:50:00,40.33,40.41,40.3,40.38,118600.0,28.3553,28.4115,28.3342,28.3904,118600.0
2010-06-24 13:00:00,40.38,40.42,40.36,40.4,72400.0,28.3904,28.4185,28.3764,28.4045,72400.0
2010-06-24 13:10:00,40.4,40.43,40.38,40.4,49400.0,28.4045,28.4256,28.3904,28.4045,49400.0
2010-06-24 13:20:00,40.4,40.41,40.35,40.36,27800.0,28.4045,28.4115,28.3693,28.3764,27800.0
2010-06-24 13:30:00,40.37,40.43,40.35,40.38,53000.0,28.3834,28.4256,28.3693,28.3904,53000.0
2010-06-24 13:40:00,40.38,40.4,40.35,40.37,71000.0,28.3904,28.4045,28.3693,28.3834,71000.0
2010-06-24 13:50:00,40.37,40.42,40.35,40.38,55000.0,28.3834,28.4185,28.3693,28.3904,55000.0
2010-06-24 14:00:00,40.38,40.39,40.34,40.39,69800.0,28.3904,28.3974,28.3623,28.3974,69800.0
2010-06-24 14:10:00,40.38,40.4,40.35,40.38,58800.0,28.3904,28.4045,28.3693,28.3904,58800.0
2010-06-24 14:20:00,40.38,40.38,40.33,40.36,39600.0,28.3904,28.3904,28.3553,28.3764,39600.0
2010-06-24 14:30:00,40.37,40.37,40.3,40.32,86800.0,28.3834,28.3834,28.3342,28.3482,86800.0
2010-06-24 14:40:00,40.31,40.35,40.29,40.31,115000.0,28.3412,28.3693,28.3271,28.3412,115000.0
2010-06-24 14:50:00,40.31,40.32,40.24,40.27,95800.0,28.3412,28.3482,28.292,28.3131,95800.0
2010-06-24 15:00:00,40.27,40.35,40.27,40.27,130200.0,28.3131,28.3693,28.3131,28.3131,130200.0
2010-06-24 15:10:00,40.27,40.27,40.09,40.12,192400.0,28.3131,28.3131,28.1865,28.2076,192400.0
2010-06-24 15:20:00,40.12,40.26,40.12,40.2,78000.0,28.2076,28.306,28.2076,28.2639,78000.0
2010-06-24 15:30:00,40.2,40.23,40.17,40.18,191800.0,28.2639,28.285,28.2428,28.2498,191800.0
2010-06-24 15:40:00,40.19,40.24,40.16,40.22,185800.0,28.2568,28.292,28.2357,28.2779,185800.0
2010-06-24 15:50:00,40.22,40.24,40.08,40.15,344600.0,28.2779,28.292,28.1795,28.2287,344600.0
2010-06-25 09:30:00,40.25,40.3,40.04,40.04,127200.0,28.299,28.3342,28.1514,28.1514,127200.0
2010-06-25 09:40:00,40.04,40.08,39.94,39.95,84600.0,28.1514,28.1795,28.0811,28.0881,84600.0
2010-06-25 09:50:00,39.95,39.97,39.82,39.96,105600.0,28.0881,28.1022,27.9967,28.0951,105600.0
2010-06-25 10:00:00,39.97,40.01,39.94,39.95,75800.0,28.1022,28.1303,28.0811,28.0881,75800.0
2010-06-25 10:10:00,39.95,40.05,39.94,39.99,87600.0,28.0881,28.1584,28.0811,28.1162,87600.0
2010-06-25 10:20:00,39.99,40.01,39.91,39.96,131200.0,28.1162,28.1303,28.06,28.0951,131200.0
2010-06-25 10:30:00,39.96,39.97,39.85,39.87,112000.0,28.0951,28.1022,28.0178,28.0318,112000.0
2010-06-25 10:40:00,39.87,39.87,39.82,39.85,115400.0,28.0318,28.0318,27.9967,28.0178,115400.0
2010-06-25 10:50:00,39.85,39.85,39.72,39.74,151800.0,28.0178,28.0178,27.9264,27.9404,151800.0
2010-06-25 11:00:00,39.74,39.76,39.72,39.74,100800.0,27.9404,27.9545,27.9264,27.9404,100800.0
2010-06-25 11:10:00,39.74,39.75,39.68,39.68,112600.0,27.9404,27.9475,27.8983,27.8983,112600.0
2010-06-25 11:20:00,39.69,39.74,39.63,39.72,117200.0,27.9053,27.9404,27.8631,27.9264,117200.0
2010-06-25 11:30:00,39.72,39.76,39.68,39.68,98800.0,27.9264,27.9545,27.8983,27.8983,98800.0
2010-06-25 11:40:00,39.68,39.71,39.61,39.69,92800.0,27.8983,27.9194,27.849,27.9053,92800.0
2010-06-25 11:50:00,39.68,39.74,39.67,39.67,102800.0,27.8983,27.9404,27.8912,27.8912,102800.0
2010-06-25 12:00:00,39.67,39.77,39.67,39.77,153000.0,27.8912,27.9615,27.8912,27.9615,153000.0
2010-06-25 12:10:00,39.77,39.79,39.74,39.79,139600.0,27.9615,27.9756,27.9404,27.9756,139600.0
2010-06-25 12:20:00,39.79,39.85,39.78,39.79,67400.0,27.9756,28.0178,27.9686,27.9756,67400.0
2010-06-25 12:30:00,39.79,39.88,39.78,39.81,55400.0,27.9756,28.0389,27.9686,27.9897,55400.0
2010-06-25 12:40:00,39.81,39.86,39.8,39.82,61800.0,27.9897,28.0248,27.9826,27.9967,61800.0
2010-06-25 12:50:00,39.82,39.82,39.75,39.79,68200.0,27.9967,27.9967,27.9475,27.9756,68200.0
2010-06-25 13:00:00,39.79,39.83,39.77,39.81,63400.0,27.9756,28.0037,27.9615,27.9897,63400.0
2010-06-25 13:10:00,39.81,39.85,39.79,39.81,138200.0,27.9897,28.0178,27.9756,27.9897,138200.0
2010-06-25 13:20:00,39.8,39.9,39.79,39.9,56600.0,27.9826,28.0529,27.9756,28.0529,56600.0
2010-06-25 13:30:00,39.9,40.02,39.9,39.94,113600.0,28.0529,28.1373,28.0529,28.0811,113600.0
2010-06-25 13:40:00,39.94,39.94,39.88,39.91,90200.0,28.0811,28.0811,28.0389,28.06,90200.0
2010-06-25 13:50:00,39.91,39.92,39.8,39.8,134600.0,28.06,28.067,27.9826,27.9826,134600.0
2010-06-25 14:00:00,39.8,39.8,39.75,39.77,154600.0,27.9826,27.9826,27.9475,27.9615,154600.0
2010-06-25 14:10:00,39.79,39.87,39.79,39.87,56400.0,27.9756,28.0318,27.9756,28.0318,56400.0
2010-06-25 14:20:00,39.86,39.87,39.77,39.82,100400.0,28.0248,28.0318,27.9615,27.9967,100400.0
2010-06-25 14:30:00,39.81,39.83,39.76,39.82,78800.0,27.9897,28.0037,27.9545,27.9967,78800.0
2010-06-25 14:40:00,39.82,39.85,39.76,39.77,82000.0,27.9967,28.0178,27.9545,27.9615,82000.0
2010-06-25 14:50:00,39.79,39.8,39.74,39.77,73000.0,27.9756,27.9826,27.9404,27.9615,73000.0
2010-06-25 15:00:00,39.77,39.8,39.73,39.74,122200.0,27.9615,27.9826,27.9334,27.9404,122200.0
2010-06-25 15:10:00,39.74,39.75,39.63,39.65,121800.0,27.9404,27.9475,27.8631,27.8772,121800.0
2010-06-25 15:20:00,39.65,39.67,39.62,39.63,102400.0,27.8772,27.8912,27.8561,27.8631,102400.0
2010-06-25 15:30:00,39.63,39.8,39.63,39.79,235400.0,27.8631,27.9826,27.8631,27.9756,235400.0
2010-06-25 15:40:00,39.8,39.81,39.55,39.56,531800.0,27.9826,27.9897,27.8069,27.8139,531800.0
2010-06-25 15:50:00,39.57,39.59,39.5,39.59,814800.0,27.8209,27.835,27.7717,27.835,814800.0
2010-06-28 09:30:00,39.56,39.73,39.52,39.54,107400.0,27.8139,27.9334,27.7858,27.7998,107400.0
2010-06-28 09:40:00,39.55,39.57,39.43,39.45,173600.0,27.8069,27.8209,27.7225,27.7366,173600.0
2010-06-28 09:50:00,39.44,39.45,39.28,39.32,94400.0,27.7295,27.7366,27.617,27.6452,94400.0
2010-06-28 10:00:00,39.32,39.4,39.32,39.4,146200.0,27.6452,27.7014,27.6452,27.7014,146200.0
2010-06-28 10:10:00,39.41,39.47,39.4,39.44,137600.0,27.7084,27.7506,27.7014,27.7295,137600.0
2010-06-28 10:20:00,39.44,39.5,39.44,39.47,134200.0,27.7295,27.7717,27.7295,27.7506,134200.0
2010-06-28 10:30:00,39.47,39.5,39.45,39.48,121000.0,27.7506,27.7717,27.7366,27.7576,121000.0
2010-06-28 10:40:00,39.48,39.57,39.46,39.51,98200.0,27.7576,27.8209,27.7436,27.7787,98200.0
2010-06-28 10:50:00,39.51,39.58,39.49,39.57,76400.0,27.7787,27.828,27.7647,27.8209,76400.0
2010-06-28 11:00:00,39.57,39.65,39.55,39.63,89400.0,27.8209,27.8772,27.8069,27.8631,89400.0
2010-06-28 11:10:00,39.63,39.7,39.63,39.69,95000.0,27.8631,27.9123,27.8631,27.9053,95000.0
2010-06-28 11:20:00,39.69,39.71,39.64,39.71,106600.0,27.9053,27.9194,27.8701,27.9194,106600.0
2010-06-28 11:30:00,39.72,39.77,39.72,39.73,78000.0,27.9264,27.9615,27.9264,27.9334,78000.0
2010-06-28 11:40:00,39.73,39.76,39.7,39.73,70000.0,27.9334,27.9545,27.9123,27.9334,70000.0
2010-06-28 11:50:00,39.73,39.73,39.68,39.7,83000.0,27.9334,27.9334,27.8983,27.9123,83000.0
2010-06-28 12:00:00,39.7,39.71,39.65,39.68,98800.0,27.9123,27.9194,27.8772,27.8983,98800.0
2010-06-28 12:10:00,39.68,39.69,39.6,39.63,91600.0,27.8983,27.9053,27.842,27.8631,91600.0
2010-06-28 12:20:00,39.63,39.65,39.59,39.65,67400.0,27.8631,27.8772,27.835,27.8772,67400.0
2010-06-28 12:30:00,39.65,39.69,39.64,39.64,63800.0,27.8772,27.9053,27.8701,27.8701,63800.0
2010-06-28 12:40:00,39.64,39.66,39.6,39.63,83600.0,27.8701,27.8842,27.842,27.8631,83600.0
2010-06-28 12:50:00,39.64,39.7,39.63,39.67,43400.0,27.8701,27.9123,27.8631,27.8912,43400.0
2010-06-28 13:00:00,39.67,39.72,39.67,39.68,81800.0,27.8912,27.9264,27.8912,27.8983,81800.0
2010-06-28 13:10:00,39.69,39.69,39.61,39.67,36400.0,27.9053,27.9053,27.849,27.8912,36400.0
2010-06-28 13:20:00,39.66,39.7,39.66,39.7,29200.0,27.8842,27.9123,27.8842,27.9123,29200.0
2010-06-28 13:30:00,39.7,39.7,39.62,39.63,42400.0,27.9123,27.9123,27.8561,27.8631,42400.0
2010-06-28 13:40:00,39.63,39.68,39.62,39.67,43000.0,27.8631,27.8983,27.8561,27.8912,43000.0
2010-06-28 13:50:00,39.68,39.7,39.64,39.68,30600.0,27.8983,27.9123,27.8701,27.8983,30600.0
2010-06-28 14:00:00,39.68,39.71,39.66,39.7,46800.0,27.8983,27.9194,27.8842,27.9123,46800.0
2010-06-28 14:10:00,39.7,39.72,39.68,39.72,47400.0,27.9123,27.9264,27.8983,27.9264,47400.0
2010-06-28 14:20:00,39.72,39.73,39.66,39.67,43200.0,27.9264,27.9334,27.8842,27.8912,43200.0
2010-06-28 14:30:00,39.66,39.71,39.63,39.69,75800.0,27.8842,27.9194,27.8631,27.9053,75800.0
2010-06-28 14:40:00,39.69,39.74,39.68,39.74,85400.0,27.9053,27.9404,27.8983,27.9404,85400.0
2010-06-28 14:50:00,39.74,39.76,39.72,39.75,49400.0,27.9404,27.9545,27.9264,27.9475,49400.0
2010-06-28 15:00:00,39.74,39.79,39.74,39.74,98000.0,27.9404,27.9756,27.9404,27.9404,98000.0
2010-06-28 15:10:00,39.74,39.75,39.67,39.71,84200.0,27.9404,27.9475,27.8912,27.9194,84200.0
2010-06-28 15:20:00,39.71,39.71,39.64,39.66,97200.0,27.9194,27.9194,27.8701,27.8842,97200.0
2010-06-28 15:30:00,39.65,39.7,39.63,39.68,109400.0,27.8772,27.9123,27.8631,27.8983,109400.0
2010-06-28 15:40:00,39.68,39.74,39.66,39.72,191000.0,27.8983,27.9404,27.8842,27.9264,191000.0
2010-06-28 15:50:00,39.72,39.72,39.61,39.61,253600.0,27.9264,27.9264,27.849,27.849,253600.0
2010-06-29 09:30:00,39.35,39.42,39.26,39.36,87200.0,27.6662,27.7155,27.603,27.6733,87200.0
2010-06-29 09:40:00,39.36,39.38,39.2,39.23,105200.0,27.6733,27.6873,27.5608,27.5819,105200.0
2010-06-29 09:50:00,39.22,39.31,39.2,39.22,80400.0,27.5748,27.6381,27.5608,27.5748,80400.0
2010-06-29 10:00:00,39.2,39.2,38.9,39.18,176600.0,27.5608,27.5608,27.3499,27.5467,176600.0
2010-06-29 10:10:00,39.16,39.2,39.05,39.1,132600.0,27.5327,27.5608,27.4553,27.4905,132600.0
2010-06-29 10:20:00,39.1,39.12,38.97,38.97,131200.0,27.4905,27.5045,27.3991,27.3991,131200.0
2010-06-29 10:30:00,38.97,39.09,38.97,39.09,89400.0,27.3991,27.4834,27.3991,27.4834,89400.0
2010-06-29 10:40:00,39.1,39.13,39.0,39.04,60800.0,27.4905,27.5116,27.4202,27.4483,60800.0
2010-06-29 10:50:00,39.04,39.1,39.0,39.1,58800.0,27.4483,27.4905,27.4202,27.4905,58800.0
2010-06-29 11:00:00,39.1,39.1,39.04,39.1,65800.0,27.4905,27.4905,27.4483,27.4905,65800.0
2010-06-29 11:10:00,39.1,39.15,39.1,39.12,133400.0,27.4905,27.5256,27.4905,27.5045,133400.0
2010-06-29 11:20:00,39.13,39.17,39.1,39.1,136000.0,27.5116,27.5397,27.4905,27.4905,136000.0
2010-06-29 11:30:00,39.11,39.13,39.07,39.12,74600.0,27.4975,27.5116,27.4694,27.5045,74600.0
2010-06-29 11:40:00,39.12,39.12,39.04,39.06,89600.0,27.5045,27.5045,27.4483,27.4624,89600.0
2010-06-29 11:50:00,39.06,39.07,39.01,39.01,132800.0,27.4624,27.4694,27.4272,27.4272,132800.0
2010-06-29 12:00:00,39.01,39.03,38.94,39.0,125800.0,27.4272,27.4413,27.378,27.4202,125800.0
2010-06-29 12:10:00,39.01,39.01,38.94,38.97,94400.0,27.4272,27.4272,27.378,27.3991,94400.0
2010-06-29 12:20:00,38.97,39.05,38.97,39.04,77200.0,27.3991,27.4553,27.3991,27.4483,77200.0
2010-06-29 12:30:00,39.02,39.03,38.99,39.02,77400.0,27.4342,27.4413,27.4131,27.4342,77400.0
2010-06-29 12:40:00,39.02,39.05,38.99,39.02,59800.0,27.4342,27.4553,27.4131,27.4342,59800.0
2010-06-29 12:50:00,39.03,39.05,38.93,38.95,68400.0,27.4413,27.4553,27.371,27.385,68400.0
2010-06-29 13:00:00,38.95,38.96,38.85,38.9,114600.0,27.385,27.392,27.3147,27.3499,114600.0
2010-06-29 13:10:00,38.92,38.93,38.81,38.84,126000.0,27.3639,27.371,27.2866,27.3077,126000.0
2010-06-29 13:20:00,38.84,38.86,38.77,38.82,70800.0,27.3077,27.3217,27.2585,27.2936,70800.0
2010-06-29 13:30:00,38.82,38.82,38.71,38.76,186600.0,27.2936,27.2936,27.2163,27.2514,186600.0
2010-06-29 13:40:00,38.76,38.82,38.75,38.8,105800.0,27.2514,27.2936,27.2444,27.2796,105800.0
2010-06-29 13:50:00,38.8,39.01,38.8,39.0,225800.0,27.2796,27.4272,27.2796,27.4202,225800.0
2010-06-29 14:00:00,39.01,39.06,38.98,39.04,158000.0,27.4272,27.4624,27.4061,27.4483,158000.0
2010-06-29 14:10:00,39.04,39.07,39.02,39.04,79800.0,27.4483,27.4694,27.4342,27.4483,79800.0
2010-06-29 14:20:00,39.04,39.04,38.98,38.99,71600.0,27.4483,27.4483,27.4061,27.4131,71600.0
2010-06-29 14:30:00,38.99,39.0,38.88,38.92,149600.0,27.4131,27.4202,27.3358,27.3639,149600.0
2010-06-29 14:40:00,38.92,38.95,38.88,38.92,121000.0,27.3639,27.385,27.3358,27.3639,121000.0
2010-06-29 14:50:00,38.91,38.98,38.88,38.91,206000.0,27.3569,27.4061,27.3358,27.3569,206000.0
2010-06-29 15:00:00,38.92,39.02,38.92,38.95,131600.0,27.3639,27.4342,27.3639,27.385,131600.0
2010-06-29 15:10:00,38.95,39.0,38.89,38.9,141800.0,27.385,27.4202,27.3428,27.3499,141800.0
2010-06-29 15:20:00,38.89,38.92,38.81,38.88,325600.0,27.3428,27.3639,27.2866,27.3358,325600.0
2010-06-29 15:30:00,38.87,38.93,38.83,38.9,236600.0,27.3288,27.371,27.3006,27.3499,236600.0
2010-06-29 15:40:00,38.9,38.92,38.85,38.9,487000.0,27.3499,27.3639,27.3147,27.3499,487000.0
2010-06-29 15:50:00,38.9,39.15,38.88,38.99,988800.0,27.3499,27.5256,27.3358,27.4131,988800.0
2010-06-30 09:30:00,39.01,39.14,38.87,38.93,166800.0,27.4272,27.5186,27.3288,27.371,166800.0
2010-06-30 09:40:00,38.93,39.09,38.88,39.04,145400.0,27.371,27.4834,27.3358,27.4483,145400.0
2010-06-30 09:50:00,39.05,39.09,39.01,39.07,125600.0,27.4553,27.4834,27.4272,27.4694,125600.0
2010-06-30 10:00:00,39.07,39.1,38.98,39.08,303600.0,27.4694,27.4905,27.4061,27.4764,303600.0
2010-06-30 10:10:00,39.08,39.2,39.08,39.2,95800.0,27.4764,27.5608,27.4764,27.5608,95800.0
2010-06-30 10:20:00,39.18,39.23,39.18,39.23,115600.0,27.5467,27.5819,27.5467,27.5819,115600.0
2010-06-30 10:30:00,39.23,39.38,39.23,39.38,227400.0,27.5819,27.6873,27.5819,27.6873,227400.0
2010-06-30 10:40:00,39.36,39.38,39.28,39.29,265000.0,27.6733,27.6873,27.617,27.6241,265000.0
2010-06-30 10:50:00,39.29,39.4,39.27,39.35,142000.0,27.6241,27.7014,27.61,27.6662,142000.0
2010-06-30 11:00:00,39.34,39.42,39.34,39.34,102400.0,27.6592,27.7155,27.6592,27.6592,102400.0
2010-06-30 11:10:00,39.34,39.4,39.33,39.4,108000.0,27.6592,27.7014,27.6522,27.7014,108000.0
2010-06-30 11:20:00,39.39,39.42,39.38,39.4,86200.0,27.6944,27.7155,27.6873,27.7014,86200.0
2010-06-30 11:30:00,39.4,39.43,39.35,39.41,53600.0,27.7014,27.7225,27.6662,27.7084,53600.0
2010-06-30 11:40:00,39.41,39.43,39.38,39.41,52400.0,27.7084,27.7225,27.6873,27.7084,52400.0
2010-06-30 11:50:00,39.41,39.42,39.38,39.38,40400.0,27.7084,27.7155,27.6873,27.6873,40400.0
2010-06-30 12:00:00,39.38,39.4,39.36,39.37,42200.0,27.6873,27.7014,27.6733,27.6803,42200.0
2010-06-30 12:10:00,39.38,39.44,39.38,39.42,39400.0,27.6873,27.7295,27.6873,27.7155,39400.0
2010-06-30 12:20:00,39.43,39.45,39.42,39.43,81200.0,27.7225,27.7366,27.7155,27.7225,81200.0
2010-06-30 12:30:00,39.43,39.51,39.42,39.49,105400.0,27.7225,27.7787,27.7155,27.7647,105400.0
2010-06-30 12:40:00,39.49,39.55,39.44,39.48,156200.0,27.7647,27.8069,27.7295,27.7576,156200.0
2010-06-30 12:50:00,39.48,39.48,39.4,39.44,105400.0,27.7576,27.7576,27.7014,27.7295,105400.0
2010-06-30 13:00:00,39.45,39.55,39.44,39.49,127200.0,27.7366,27.8069,27.7295,27.7647,127200.0
2010-06-30 13:10:00,39.49,39.56,39.49,39.55,181800.0,27.7647,27.8139,27.7647,27.8069,181800.0
2010-06-30 13:20:00,39.55,39.62,39.55,39.58,134600.0,27.8069,27.8561,27.8069,27.828,134600.0
2010-06-30 13:30:00,39.57,39.63,39.51,39.51,138800.0,27.8209,27.8631,27.7787,27.7787,138800.0
2010-06-30 13:40:00,39.51,39.6,39.51,39.59,102800.0,27.7787,27.842,27.7787,27.835,102800.0
2010-06-30 13:50:00,39.6,39.61,39.58,39.58,112600.0,27.842,27.849,27.828,27.828,112600.0
2010-06-30 14:00:00,39.58,39.62,39.52,39.58,190800.0,27.828,27.8561,27.7858,27.828,190800.0
2010-06-30 14:10:00,39.57,39.59,39.49,39.49,90000.0,27.8209,27.835,27.7647,27.7647,90000.0
2010-06-30 14:20:00,39.49,39.52,39.41,39.43,108600.0,27.7647,27.7858,27.7084,27.7225,108600.0
2010-06-30 14:30:00,39.44,39.51,39.43,39.48,190000.0,27.7295,27.7787,27.7225,27.7576,190000.0
2010-06-30 14:40:00,39.48,39.52,39.46,39.51,122800.0,27.7576,27.7858,27.7436,27.7787,122800.0
2010-06-30 14:50:00,39.51,39.55,39.5,39.54,122000.0,27.7787,27.8069,27.7717,27.7998,122000.0
2010-06-30 15:00:00,39.53,39.57,39.49,39.56,157400.0,27.7928,27.8209,27.7647,27.8139,157400.0
2010-06-30 15:10:00,39.56,39.58,39.54,39.55,233000.0,27.8139,27.828,27.7998,27.8069,233000.0
2010-06-30 15:20:00,39.56,39.62,39.52,39.52,229400.0,27.8139,27.8561,27.7858,27.7858,229400.0
2010-06-30 15:30:00,39.52,39.54,39.44,39.46,594400.0,27.7858,27.7998,27.7295,27.7436,594400.0
2010-06-30 15:40:00,39.45,39.46,39.3,39.4,586400.0,27.7366,27.7436,27.6311,27.7014,586400.0
2010-06-30 15:50:00,39.4,39.43,39.34,39.35,901600.0,27.7014,27.7225,27.6592,27.6662,901600.0
2010-07-01 09:30:00,39.31,39.37,39.2,39.26,216000.0,27.6381,27.6803,27.5608,27.603,216000.0
2010-07-01 09:40:00,39.27,39.32,39.19,39.21,109200.0,27.61,27.6452,27.5538,27.5678,109200.0
2010-07-01 09:50:00,39.19,39.23,39.12,39.15,106200.0,27.5538,27.5819,27.5045,27.5256,106200.0
2010-07-01 10:00:00,39.13,39.16,39.03,39.07,192600.0,27.5116,27.5327,27.4413,27.4694,192600.0
2010-07-01 10:10:00,39.06,39.2,39.06,39.19,282600.0,27.4624,27.5608,27.4624,27.5538,282600.0
2010-07-01 10:20:00,39.19,39.34,39.16,39.27,201800.0,27.5538,27.6592,27.5327,27.61,201800.0
2010-07-01 10:30:00,39.28,39.38,39.26,39.3,280600.0,27.617,27.6873,27.603,27.6311,280600.0
2010-07-01 10:40:00,39.31,39.34,39.21,39.22,192800.0,27.6381,27.6592,27.5678,27.5748,192800.0
2010-07-01 10:50:00,39.22,39.22,39.08,39.1,158400.0,27.5748,27.5748,27.4764,27.4905,158400.0
2010-07-01 11:00:00,39.1,39.1,38.83,38.85,393000.0,27.4905,27.4905,27.3006,27.3147,393000.0
2010-07-01 11:10:00,38.85,38.96,38.8,38.93,229000.0,27.3147,27.392,27.2796,27.371,229000.0
2010-07-01 11:20:00,38.94,38.97,38.92,38.95,160600.0,27.378,27.3991,27.3639,27.385,160600.0
2010-07-01 11:30:00,38.95,38.99,38.9,38.95,120600.0,27.385,27.4131,27.3499,27.385,120600.0
2010-07-01 11:40:00,38.95,38.98,38.9,38.98,123000.0,27.385,27.4061,27.3499,27.4061,123000.0
2010-07-01 11:50:00,38.97,38.99,38.93,38.96,94600.0,27.3991,27.4131,27.371,27.392,94600.0
2010-07-01 12:00:00,38.96,38.96,38.88,38.89,107000.0,27.392,27.392,27.3358,27.3428,107000.0
2010-07-01 12:10:00,38.88,38.95,38.88,38.89,117800.0,27.3358,27.385,27.3358,27.3428,117800.0
2010-07-01 12:20:00,38.88,38.93,38.86,38.92,139600.0,27.3358,27.371,27.3217,27.3639,139600.0
2010-07-01 12:30:00,38.92,38.97,38.92,38.95,84000.0,27.3639,27.3991,27.3639,27.385,84000.0
2010-07-01 12:40:00,38.95,39.2,38.94,39.19,160000.0,27.385,27.5608,27.378,27.5538,160000.0
2010-07-01 12:50:00,39.2,39.27,39.19,39.26,233600.0,27.5608,27.61,27.5538,27.603,233600.0
2010-07-01 13:00:00,39.25,39.26,39.15,39.2,116600.0,27.5959,27.603,27.5256,27.5608,116600.0
2010-07-01 13:10:00,39.21,39.28,39.16,39.27,76600.0,27.5678,27.617,27.5327,27.61,76600.0
2010-07-01 13:20:00,39.27,39.3,39.16,39.17,169800.0,27.61,27.6311,27.5327,27.5397,169800.0
2010-07-01 13:30:00,39.18,39.27,39.18,39.23,114800.0,27.5467,27.61,27.5467,27.5819,114800.0
2010-07-01 13:40:00,39.24,39.27,39.2,39.21,199600.0,27.5889,27.61,27.5608,27.5678,199600.0
2010-07-01 13:50:00,39.21,39.34,39.21,39.31,125800.0,27.5678,27.6592,27.5678,27.6381,125800.0
2010-07-01 14:00:00,39.31,39.31,39.25,39.25,115000.0,27.6381,27.6381,27.5959,27.5959,115000.0
2010-07-01 14:10:00,39.24,39.35,39.24,39.33,125200.0,27.5889,27.6662,27.5889,27.6522,125200.0
2010-07-01 14:20:00,39.32,39.33,39.23,39.26,212800.0,27.6452,27.6522,27.5819,27.603,212800.0
2010-07-01 14:30:00,39.26,39.28,39.23,39.27,133000.0,27.603,27.617,27.5819,27.61,133000.0
2010-07-01 14:40:00,39.27,39.27,39.15,39.17,204600.0,27.61,27.61,27.5256,27.5397,204600.0
2010-07-01 14:50:00,39.18,39.18,39.1,39.16,245800.0,27.5467,27.5467,27.4905,27.5327,245800.0
2010-07-01 15:00:00,39.16,39.27,39.16,39.26,199600.0,27.5327,27.61,27.5327,27.603,199600.0
2010-07-01 15:10:00,39.25,39.3,39.24,39.25,197800.0,27.5959,27.6311,27.5889,27.5959,197800.0
2010-07-01 15:20:00,39.24,39.31,39.22,39.28,179200.0,27.5889,27.6381,27.5748,27.617,179200.0
2010-07-01 15:30:00,39.29,39.38,39.27,39.35,214800.0,27.6241,27.6873,27.61,27.6662,214800.0
2010-07-01 15:40:00,39.35,39.46,39.33,39.35,444800.0,27.6662,27.7436,27.6522,27.6662,444800.0
2010-07-01 15:50:00,39.34,39.49,39.28,39.42,545000.0,27.6592,27.7647,27.617,27.7155,545000.0
2010-07-02 09:30:00,39.67,39.67,39.45,39.57,193800.0,27.8912,27.8912,27.7366,27.8209,193800.0
2010-07-02 09:40:00,39.57,39.64,39.49,39.6,85800.0,27.8209,27.8701,27.7647,27.842,85800.0
2010-07-02 09:50:00,39.59,39.61,39.49,39.58,103200.0,27.835,27.849,27.7647,27.828,103200.0
2010-07-02 10:00:00,39.57,39.6,39.49,39.52,62000.0,27.8209,27.842,27.7647,27.7858,62000.0
2010-07-02 10:10:00,39.52,39.62,39.52,39.6,74400.0,27.7858,27.8561,27.7858,27.842,74400.0
2010-07-02 10:20:00,39.61,39.61,39.51,39.52,57200.0,27.849,27.849,27.7787,27.7858,57200.0
2010-07-02 10:30:00,39.51,39.52,39.43,39.47,95200.0,27.7787,27.7858,27.7225,27.7506,95200.0
2010-07-02 10:40:00,39.47,39.49,39.41,39.42,96800.0,27.7506,27.7647,27.7084,27.7155,96800.0
2010-07-02 10:50:00,39.43,39.44,39.4,39.41,87800.0,27.7225,27.7295,27.7014,27.7084,87800.0
2010-07-02 11:00:00,39.41,39.44,39.38,39.44,73400.0,27.7084,27.7295,27.6873,27.7295,73400.0
2010-07-02 11:10:00,39.44,39.45,39.4,39.4,76600.0,27.7295,27.7366,27.7014,27.7014,76600.0
2010-07-02 11:20:00,39.38,39.39,39.27,39.28,79600.0,27.6873,27.6944,27.61,27.617,79600.0
2010-07-02 11:30:00,39.29,39.3,39.21,39.23,118000.0,27.6241,27.6311,27.5678,27.5819,118000.0
2010-07-02 11:40:00,39.23,39.31,39.2,39.31,91400.0,27.5819,27.6381,27.5608,27.6381,91400.0
2010-07-02 11:50:00,39.3,39.35,39.3,39.35,45200.0,27.6311,27.6662,27.6311,27.6662,45200.0
2010-07-02 12:00:00,39.35,39.35,39.27,39.34,42400.0,27.6662,27.6662,27.61,27.6592,42400.0
2010-07-02 12:10:00,39.35,39.39,39.34,39.38,56400.0,27.6662,27.6944,27.6592,27.6873,56400.0
2010-07-02 12:20:00,39.38,39.41,39.35,39.39,39600.0,27.6873,27.7084,27.6662,27.6944,39600.0
2010-07-02 12:30:00,39.38,39.41,39.35,39.37,52000.0,27.6873,27.7084,27.6662,27.6803,52000.0
2010-07-02 12:40:00,39.38,39.4,39.31,39.33,52200.0,27.6873,27.7014,27.6381,27.6522,52200.0
2010-07-02 12:50:00,39.34,39.36,39.32,39.32,40200.0,27.6592,27.6733,27.6452,27.6452,40200.0
2010-07-02 13:00:00,39.33,39.37,39.25,39.37,98000.0,27.6522,27.6803,27.5959,27.6803,98000.0
2010-07-02 13:10:00,39.37,39.37,39.3,39.31,69000.0,27.6803,27.6803,27.6311,27.6381,69000.0
2010-07-02 13:20:00,39.3,39.3,39.23,39.23,49600.0,27.6311,27.6311,27.5819,27.5819,49600.0
2010-07-02 13:30:00,39.23,39.28,39.21,39.27,52800.0,27.5819,27.617,27.5678,27.61,52800.0
2010-07-02 13:40:00,39.27,39.31,39.23,39.31,47600.0,27.61,27.6381,27.5819,27.6381,47600.0
2010-07-02 13:50:00,39.32,39.35,39.29,39.34,68800.0,27.6452,27.6662,27.6241,27.6592,68800.0
2010-07-02 14:00:00,39.34,39.35,39.27,39.29,45000.0,27.6592,27.6662,27.61,27.6241,45000.0
2010-07-02 14:10:00,39.29,39.31,39.26,39.28,70800.0,27.6241,27.6381,27.603,27.617,70800.0
2010-07-02 14:20:00,39.28,39.29,39.24,39.26,47600.0,27.617,27.6241,27.5889,27.603,47600.0
2010-07-02 14:30:00,39.26,39.29,39.23,39.26,72200.0,27.603,27.6241,27.5819,27.603,72200.0
2010-07-02 14:40:00,39.26,39.27,39.24,39.26,69800.0,27.603,27.61,27.5889,27.603,69800.0
2010-07-02 14:50:00,39.26,39.32,39.23,39.32,77400.0,27.603,27.6452,27.5819,27.6452,77400.0
2010-07-02 15:00:00,39.32,39.42,39.3,39.42,110800.0,27.6452,27.7155,27.6311,27.7155,110800.0
2010-07-02 15:10:00,39.41,39.43,39.35,39.42,96400.0,27.7084,27.7225,27.6662,27.7155,96400.0
2010-07-02 15:20:00,39.42,39.49,39.4,39.45,105400.0,27.7155,27.7647,27.7014,27.7366,105400.0
2010-07-02 15:30:00,39.45,39.49,39.42,39.49,162800.0,27.7366,27.7647,27.7155,27.7647,162800.0
2010-07-02 15:40:00,39.49,39.59,39.47,39.54,200000.0,27.7647,27.835,27.7506,27.7998,200000.0
2010-07-02 15:50:00,39.55,39.55,39.33,39.35,372600.0,27.8069,27.8069,27.6522,27.6662,372600.0
2010-07-06 09:30:00,39.6,39.65,39.24,39.24,201400.0,27.842,27.8772,27.5889,27.5889,201400.0
2010-07-06 09:40:00,39.27,39.38,39.25,39.36,97800.0,27.61,27.6873,27.5959,27.6733,97800.0
2010-07-06 09:50:00,39.35,39.46,39.35,39.42,92200.0,27.6662,27.7436,27.6662,27.7155,92200.0
2010-07-06 10:00:00,39.41,39.53,39.38,39.47,151400.0,27.7084,27.7928,27.6873,27.7506,151400.0
2010-07-06 10:10:00,39.46,39.6,39.46,39.58,78400.0,27.7436,27.842,27.7436,27.828,78400.0
2010-07-06 10:20:00,39.57,39.57,39.49,39.51,48400.0,27.8209,27.8209,27.7647,27.7787,48400.0
2010-07-06 10:30:00,39.52,39.67,39.5,39.62,79000.0,27.7858,27.8912,27.7717,27.8561,79000.0
2010-07-06 10:40:00,39.6,39.62,39.55,39.6,52600.0,27.842,27.8561,27.8069,27.842,52600.0
2010-07-06 10:50:00,39.59,39.6,39.56,39.58,39800.0,27.835,27.842,27.8139,27.828,39800.0
2010-07-06 11:00:00,39.58,39.62,39.58,39.59,89400.0,27.828,27.8561,27.828,27.835,89400.0
2010-07-06 11:10:00,39.59,39.6,39.54,39.57,108400.0,27.835,27.842,27.7998,27.8209,108400.0
2010-07-06 11:20:00,39.57,39.6,39.56,39.59,42600.0,27.8209,27.842,27.8139,27.835,42600.0
2010-07-06 11:30:00,39.59,39.62,39.55,39.6,67200.0,27.835,27.8561,27.8069,27.842,67200.0
2010-07-06 11:40:00,39.6,39.62,39.57,39.59,49200.0,27.842,27.8561,27.8209,27.835,49200.0
2010-07-06 11:50:00,39.59,39.6,39.55,39.55,44600.0,27.835,27.842,27.8069,27.8069,44600.0
2010-07-06 12:00:00,39.56,39.59,39.55,39.57,51600.0,27.8139,27.835,27.8069,27.8209,51600.0
2010-07-06 12:10:00,39.57,39.59,39.54,39.56,95000.0,27.8209,27.835,27.7998,27.8139,95000.0
2010-07-06 12:20:00,39.55,39.56,39.5,39.52,86400.0,27.8069,27.8139,27.7717,27.7858,86400.0
2010-07-06 12:30:00,39.52,39.53,39.5,39.52,48200.0,27.7858,27.7928,27.7717,27.7858,48200.0
2010-07-06 12:40:00,39.51,39.53,39.43,39.43,77000.0,27.7787,27.7928,27.7225,27.7225,77000.0
2010-07-06 12:50:00,39.43,39.44,39.34,39.35,69200.0,27.7225,27.7295,27.6592,27.6662,69200.0
2010-07-06 13:00:00,39.35,39.4,39.33,39.4,74800.0,27.6662,27.7014,27.6522,27.7014,74800.0
2010-07-06 13:10:00,39.4,39.4,39.31,39.33,45400.0,27.7014,27.7014,27.6381,27.6522,45400.0
2010-07-06 13:20:00,39.33,39.35,39.31,39.32,82400.0,27.6522,27.6662,27.6381,27.6452,82400.0
2010-07-06 13:30:00,39.32,39.34,39.3,39.3,90600.0,27.6452,27.6592,27.6311,27.6311,90600.0
2010-07-06 13:40:00,39.3,39.33,39.26,39.29,74800.0,27.6311,27.6522,27.603,27.6241,74800.0
2010-07-06 13:50:00,39.3,39.34,39.23,39.24,63000.0,27.6311,27.6592,27.5819,27.5889,63000.0
2010-07-06 14:00:00,39.26,39.26,39.21,39.24,60000.0,27.603,27.603,27.5678,27.5889,60000.0
2010-07-06 14:10:00,39.23,39.24,39.17,39.22,90800.0,27.5819,27.5889,27.5397,27.5748,90800.0
2010-07-06 14:20:00,39.24,39.24,39.18,39.22,80400.0,27.5889,27.5889,27.5467,27.5748,80400.0
2010-07-06 14:30:00,39.22,39.27,39.22,39.25,35200.0,27.5748,27.61,27.5748,27.5959,35200.0
2010-07-06 14:40:00,39.25,39.26,39.19,39.2,43800.0,27.5959,27.603,27.5538,27.5608,43800.0
2010-07-06 14:50:00,39.19,39.23,39.15,39.15,61800.0,27.5538,27.5819,27.5256,27.5256,61800.0
2010-07-06 15:00:00,39.14,39.2,39.1,39.14,101600.0,27.5186,27.5608,27.4905,27.5186,101600.0
2010-07-06 15:10:00,39.14,39.2,39.13,39.14,110200.0,27.5186,27.5608,27.5116,27.5186,110200.0
2010-07-06 15:20:00,39.15,39.19,39.09,39.18,188000.0,27.5256,27.5538,27.4834,27.5467,188000.0
2010-07-06 15:30:00,39.18,39.21,39.14,39.2,128600.0,27.5467,27.5678,27.5186,27.5608,128600.0
2010-07-06 15:40:00,39.2,39.35,39.19,39.27,325200.0,27.5608,27.6662,27.5538,27.61,325200.0
2010-07-06 15:50:00,39.27,39.38,39.23,39.38,396800.0,27.61,27.6873,27.5819,27.6873,396800.0
2010-07-07 09:30:00,39.57,39.57,39.34,39.47,309000.0,27.8209,27.8209,27.6592,27.7506,309000.0
2010-07-07 09:40:00,39.48,39.54,39.44,39.45,196400.0,27.7576,27.7998,27.7295,27.7366,196400.0
2010-07-07 09:50:00,39.44,39.47,39.41,39.42,243600.0,27.7295,27.7506,27.7084,27.7155,243600.0
2010-07-07 10:00:00,39.42,39.5,39.42,39.49,217400.0,27.7155,27.7717,27.7155,27.7647,217400.0
2010-07-07 10:10:00,39.49,39.6,39.47,39.58,107200.0,27.7647,27.842,27.7506,27.828,107200.0
2010-07-07 10:20:00,39.57,39.57,39.52,39.55,71200.0,27.8209,27.8209,27.7858,27.8069,71200.0
2010-07-07 10:30:00,39.55,39.74,39.55,39.73,82600.0,27.8069,27.9404,27.8069,27.9334,82600.0
2010-07-07 10:40:00,39.74,39.75,39.66,39.71,108400.0,27.9404,27.9475,27.8842,27.9194,108400.0
2010-07-07 10:50:00,39.71,39.86,39.71,39.86,75400.0,27.9194,28.0248,27.9194,28.0248,75400.0
2010-07-07 11:00:00,39.86,39.88,39.82,39.87,98800.0,28.0248,28.0389,27.9967,28.0318,98800.0
2010-07-07 11:10:00,39.87,39.9,39.81,39.85,99400.0,28.0318,28.0529,27.9897,28.0178,99400.0
2010-07-07 11:20:00,39.85,39.9,39.8,39.9,64000.0,28.0178,28.0529,27.9826,28.0529,64000.0
2010-07-07 11:30:00,39.89,39.99,39.88,39.97,85600.0,28.0459,28.1162,28.0389,28.1022,85600.0
2010-07-07 11:40:00,39.97,39.97,39.89,39.92,89000.0,28.1022,28.1022,28.0459,28.067,89000.0
2010-07-07 11:50:00,39.92,39.97,39.92,39.95,73600.0,28.067,28.1022,28.067,28.0881,73600.0
2010-07-07 12:00:00,39.96,39.99,39.92,39.98,81600.0,28.0951,28.1162,28.067,28.1092,81600.0
2010-07-07 12:10:00,39.98,40.02,39.97,39.99,92400.0,28.1092,28.1373,28.1022,28.1162,92400.0
2010-07-07 12:20:00,39.99,40.02,39.96,40.01,64600.0,28.1162,28.1373,28.0951,28.1303,64600.0
2010-07-07 12:30:00,40.01,40.04,39.99,40.02,77000.0,28.1303,28.1514,28.1162,28.1373,77000.0
2010-07-07 12:40:00,40.02,40.02,39.98,40.0,66800.0,28.1373,28.1373,28.1092,28.1232,66800.0
2010-07-07 12:50:00,40.0,40.07,39.99,40.06,94200.0,28.1232,28.1725,28.1162,28.1654,94200.0
2010-07-07 13:00:00,40.06,40.07,40.06,40.07,85600.0,28.1654,28.1725,28.1654,28.1725,85600.0
2010-07-07 13:10:00,40.07,40.27,40.07,40.25,141800.0,28.1725,28.3131,28.1725,28.299,141800.0
2010-07-07 13:20:00,40.27,40.27,40.22,40.24,142200.0,28.3131,28.3131,28.2779,28.292,142200.0
2010-07-07 13:30:00,40.24,40.24,40.19,40.2,74000.0,28.292,28.292,28.2568,28.2639,74000.0
2010-07-07 13:40:00,40.2,40.24,40.17,40.24,64800.0,28.2639,28.292,28.2428,28.292,64800.0
2010-07-07 13:50:00,40.24,40.26,40.16,40.2,109000.0,28.292,28.306,28.2357,28.2639,109000.0
2010-07-07 14:00:00,40.2,40.27,40.2,40.24,90600.0,28.2639,28.3131,28.2639,28.292,90600.0
2010-07-07 14:10:00,40.24,40.3,40.22,40.26,152400.0,28.292,28.3342,28.2779,28.306,152400.0
2010-07-07 14:20:00,40.26,40.29,40.22,40.23,96600.0,28.306,28.3271,28.2779,28.285,96600.0
2010-07-07 14:30:00,40.23,40.27,40.23,40.23,80800.0,28.285,28.3131,28.285,28.285,80800.0
2010-07-07 14:40:00,40.23,40.29,40.23,40.24,111600.0,28.285,28.3271,28.285,28.292,111600.0
2010-07-07 14:50:00,40.24,40.26,40.21,40.24,133000.0,28.292,28.306,28.2709,28.292,133000.0
2010-07-07 15:00:00,40.25,40.26,40.22,40.25,163200.0,28.299,28.306,28.2779,28.299,163200.0
2010-07-07 15:10:00,40.25,40.35,40.24,40.33,168400.0,28.299,28.3693,28.292,28.3553,168400.0
2010-07-07 15:20:00,40.33,40.38,40.3,40.36,107400.0,28.3553,28.3904,28.3342,28.3764,107400.0
2010-07-07 15:30:00,40.35,40.43,40.35,40.38,260400.0,28.3693,28.4256,28.3693,28.3904,260400.0
2010-07-07 15:40:00,40.38,40.49,40.35,40.48,254000.0,28.3904,28.4678,28.3693,28.4607,254000.0
2010-07-07 15:50:00,40.48,40.49,40.4,40.48,416600.0,28.4607,28.4678,28.4045,28.4607,416600.0
2010-07-08 09:30:00,40.63,41.02,40.56,40.71,131800.0,28.5662,28.8404,28.517,28.6224,131800.0
2010-07-08 09:40:00,40.72,40.78,40.66,40.68,142000.0,28.6295,28.6717,28.5873,28.6013,142000.0
2010-07-08 09:50:00,40.69,40.82,40.67,40.82,97400.0,28.6084,28.6998,28.5943,28.6998,97400.0
2010-07-08 10:00:00,40.82,40.85,40.74,40.76,102000.0,28.6998,28.7209,28.6435,28.6576,102000.0
2010-07-08 10:10:00,40.77,40.85,40.76,40.84,54000.0,28.6646,28.7209,28.6576,28.7138,54000.0
2010-07-08 10:20:00,40.83,40.84,40.74,40.81,73600.0,28.7068,28.7138,28.6435,28.6927,73600.0
2010-07-08 10:30:00,40.81,40.85,40.72,40.72,304200.0,28.6927,28.7209,28.6295,28.6295,304200.0
2010-07-08 10:40:00,40.71,40.73,40.66,40.66,175200.0,28.6224,28.6365,28.5873,28.5873,175200.0
2010-07-08 10:50:00,40.67,40.71,40.62,40.66,165600.0,28.5943,28.6224,28.5592,28.5873,165600.0
2010-07-08 11:00:00,40.66,40.74,40.64,40.7,103200.0,28.5873,28.6435,28.5732,28.6154,103200.0
2010-07-08 11:10:00,40.71,40.79,40.71,40.76,86200.0,28.6224,28.6787,28.6224,28.6576,86200.0
2010-07-08 11:20:00,40.76,40.77,40.71,40.72,93800.0,28.6576,28.6646,28.6224,28.6295,93800.0
2010-07-08 11:30:00,40.72,40.74,40.69,40.71,104800.0,28.6295,28.6435,28.6084,28.6224,104800.0
2010-07-08 11:40:00,40.7,40.74,40.69,40.73,93600.0,28.6154,28.6435,28.6084,28.6365,93600.0
2010-07-08 11:50:00,40.73,40.73,40.68,40.72,76400.0,28.6365,28.6365,28.6013,28.6295,76400.0
2010-07-08 12:00:00,40.72,40.79,40.71,40.77,66000.0,28.6295,28.6787,28.6224,28.6646,66000.0
2010-07-08 12:10:00,40.78,40.8,40.73,40.79,32600.0,28.6717,28.6857,28.6365,28.6787,32600.0
2010-07-08 12:20:00,40.79,40.8,40.73,40.74,43600.0,28.6787,28.6857,28.6365,28.6435,43600.0
2010-07-08 12:30:00,40.74,40.79,40.73,40.77,50400.0,28.6435,28.6787,28.6365,28.6646,50400.0
2010-07-08 12:40:00,40.77,40.79,40.74,40.74,40600.0,28.6646,28.6787,28.6435,28.6435,40600.0
2010-07-08 12:50:00,40.74,40.76,40.7,40.73,38800.0,28.6435,28.6576,28.6154,28.6365,38800.0
2010-07-08 13:00:00,40.73,40.8,40.71,40.78,27600.0,28.6365,28.6857,28.6224,28.6717,27600.0
2010-07-08 13:10:00,40.79,40.8,40.76,40.78,37200.0,28.6787,28.6857,28.6576,28.6717,37200.0
2010-07-08 13:20:00,40.77,40.8,40.77,40.8,24400.0,28.6646,28.6857,28.6646,28.6857,24400.0
2010-07-08 13:30:00,40.8,40.8,40.75,40.75,49800.0,28.6857,28.6857,28.6506,28.6506,49800.0
2010-07-08 13:40:00,40.74,40.78,40.74,40.74,31200.0,28.6435,28.6717,28.6435,28.6435,31200.0
2010-07-08 13:50:00,40.74,40.77,40.72,40.76,37000.0,28.6435,28.6646,28.6295,28.6576,37000.0
2010-07-08 14:00:00,40.76,40.79,40.74,40.76,28800.0,28.6576,28.6787,28.6435,28.6576,28800.0
2010-07-08 14:10:00,40.76,40.77,40.71,40.76,44200.0,28.6576,28.6646,28.6224,28.6576,44200.0
2010-07-08 14:20:00,40.74,40.76,40.7,40.76,46000.0,28.6435,28.6576,28.6154,28.6576,46000.0
2010-07-08 14:30:00,40.76,40.79,40.74,40.79,58800.0,28.6576,28.6787,28.6435,28.6787,58800.0
2010-07-08 14:40:00,40.8,40.94,40.78,40.94,189400.0,28.6857,28.7841,28.6717,28.7841,189400.0
2010-07-08 14:50:00,40.93,40.95,40.9,40.9,80000.0,28.7771,28.7912,28.756,28.756,80000.0
2010-07-08 15:00:00,40.9,40.91,40.85,40.88,161400.0,28.756,28.7631,28.7209,28.742,161400.0
2010-07-08 15:10:00,40.88,40.95,40.86,40.94,124400.0,28.742,28.7912,28.7279,28.7841,124400.0
2010-07-08 15:20:00,40.94,41.02,40.91,41.02,186400.0,28.7841,28.8404,28.7631,28.8404,186400.0
2010-07-08 15:30:00,41.02,41.04,40.98,40.99,210400.0,28.8404,28.8545,28.8123,28.8193,210400.0
2010-07-08 15:40:00,40.99,41.03,40.95,40.95,345400.0,28.8193,28.8474,28.7912,28.7912,345400.0
2010-07-08 15:50:00,40.96,41.01,40.92,40.99,532600.0,28.7982,28.8334,28.7701,28.8193,532600.0
2010-07-09 09:30:00,40.88,40.99,40.85,40.95,192000.0,28.742,28.8193,28.7209,28.7912,192000.0
2010-07-09 09:40:00,40.95,41.12,40.86,41.11,122200.0,28.7912,28.9107,28.7279,28.9037,122200.0
2010-07-09 09:50:00,41.12,41.14,41.02,41.06,125600.0,28.9107,28.9248,28.8404,28.8685,125600.0
2010-07-09 10:00:00,41.06,41.09,41.0,41.03,137000.0,28.8685,28.8896,28.8263,28.8474,137000.0
2010-07-09 10:10:00,41.05,41.09,41.02,41.06,202800.0,28.8615,28.8896,28.8404,28.8685,202800.0
2010-07-09 10:20:00,41.05,41.08,41.02,41.02,97200.0,28.8615,28.8826,28.8404,28.8404,97200.0
2010-07-09 10:30:00,41.03,41.05,40.99,41.05,75400.0,28.8474,28.8615,28.8193,28.8615,75400.0
2010-07-09 10:40:00,41.05,41.07,40.92,40.95,178000.0,28.8615,28.8755,28.7701,28.7912,178000.0
2010-07-09 10:50:00,40.96,41.02,40.92,41.02,132200.0,28.7982,28.8404,28.7701,28.8404,132200.0
2010-07-09 11:00:00,41.02,41.04,40.96,40.97,154000.0,28.8404,28.8545,28.7982,28.8052,154000.0
2010-07-09 11:10:00,40.96,41.02,40.94,41.02,89400.0,28.7982,28.8404,28.7841,28.8404,89400.0
2010-07-09 11:20:00,41.02,41.08,40.99,41.08,61000.0,28.8404,28.8826,28.8193,28.8826,61000.0
2010-07-09 11:30:00,41.08,41.15,41.08,41.13,93400.0,28.8826,28.9318,28.8826,28.9177,93400.0
2010-07-09 11:40:00,41.13,41.19,41.12,41.16,80400.0,28.9177,28.9599,28.9107,28.9388,80400.0
2010-07-09 11:50:00,41.17,41.18,41.15,41.15,40200.0,28.9459,28.9529,28.9318,28.9318,40200.0
2010-07-09 12:00:00,41.15,41.18,41.13,41.16,62400.0,28.9318,28.9529,28.9177,28.9388,62400.0
2010-07-09 12:10:00,41.16,41.19,41.16,41.17,37000.0,28.9388,28.9599,28.9388,28.9459,37000.0
2010-07-09 12:20:00,41.17,41.19,41.16,41.18,70400.0,28.9459,28.9599,28.9388,28.9529,70400.0
2010-07-09 12:30:00,41.18,41.19,41.13,41.15,72200.0,28.9529,28.9599,28.9177,28.9318,72200.0
2010-07-09 12:40:00,41.15,41.16,41.13,41.16,53800.0,28.9318,28.9388,28.9177,28.9388,53800.0
2010-07-09 12:50:00,41.17,41.22,41.17,41.2,56400.0,28.9459,28.981,28.9459,28.9669,56400.0
2010-07-09 13:00:00,41.19,41.19,41.14,41.14,79000.0,28.9599,28.9599,28.9248,28.9248,79000.0
2010-07-09 13:10:00,41.14,41.14,41.08,41.09,74200.0,28.9248,28.9248,28.8826,28.8896,74200.0
2010-07-09 13:20:00,41.09,41.13,41.09,41.11,39200.0,28.8896,28.9177,28.8896,28.9037,39200.0
2010-07-09 13:30:00,41.1,41.12,41.08,41.1,59400.0,28.8966,28.9107,28.8826,28.8966,59400.0
2010-07-09 13:40:00,41.1,41.11,41.06,41.08,59400.0,28.8966,28.9037,28.8685,28.8826,59400.0
2010-07-09 13:50:00,41.08,41.1,41.07,41.07,48200.0,28.8826,28.8966,28.8755,28.8755,48200.0
2010-07-09 14:00:00,41.07,41.09,41.05,41.06,74400.0,28.8755,28.8896,28.8615,28.8685,74400.0
2010-07-09 14:10:00,41.05,41.07,41.04,41.05,51200.0,28.8615,28.8755,28.8545,28.8615,51200.0
2010-07-09 14:20:00,41.05,41.06,41.02,41.02,52200.0,28.8615,28.8685,28.8404,28.8404,52200.0
2010-07-09 14:30:00,41.02,41.04,41.01,41.02,40800.0,28.8404,28.8545,28.8334,28.8404,40800.0
2010-07-09 14:40:00,41.02,41.06,41.02,41.05,51800.0,28.8404,28.8685,28.8404,28.8615,51800.0
2010-07-09 14:50:00,41.06,41.12,41.06,41.1,63400.0,28.8685,28.9107,28.8685,28.8966,63400.0
2010-07-09 15:00:00,41.1,41.13,41.1,41.12,56200.0,28.8966,28.9177,28.8966,28.9107,56200.0
2010-07-09 15:10:00,41.12,41.16,41.11,41.15,66400.0,28.9107,28.9388,28.9037,28.9318,66400.0
2010-07-09 15:20:00,41.14,41.18,41.1,41.12,96000.0,28.9248,28.9529,28.8966,28.9107,96000.0
2010-07-09 15:30:00,41.12,41.13,41.08,41.08,153400.0,28.9107,28.9177,28.8826,28.8826,153400.0
2010-07-09 15:40:00,41.08,41.12,41.04,41.06,335000.0,28.8826,28.9107,28.8545,28.8685,335000.0
2010-07-09 15:50:00,41.07,41.12,41.04,41.09,430000.0,28.8755,28.9107,28.8545,28.8896,430000.0
2010-07-12 09:30:00,40.93,41.23,40.88,41.16,117200.0,28.7771,28.988,28.742,28.9388,117200.0
2010-07-12 09:40:00,41.15,41.28,41.15,41.2,134200.0,28.9318,29.0232,28.9318,28.9669,134200.0
2010-07-12 09:50:00,41.18,41.3,41.16,41.27,70800.0,28.9529,29.0373,28.9388,29.0162,70800.0
2010-07-12 10:00:00,41.26,41.33,41.2,41.2,59200.0,29.0091,29.0583,28.9669,28.9669,59200.0
2010-07-12 10:10:00,41.21,41.31,41.21,41.27,80400.0,28.974,29.0443,28.974,29.0162,80400.0
2010-07-12 10:20:00,41.26,41.28,41.24,41.25,84600.0,29.0091,29.0232,28.9951,29.0021,84600.0
2010-07-12 10:30:00,41.25,41.27,41.21,41.23,45400.0,29.0021,29.0162,28.974,28.988,45400.0
2010-07-12 10:40:00,41.24,41.24,41.18,41.2,110400.0,28.9951,28.9951,28.9529,28.9669,110400.0
2010-07-12 10:50:00,41.2,41.24,41.19,41.24,103600.0,28.9669,28.9951,28.9599,28.9951,103600.0
2010-07-12 11:00:00,41.25,41.26,41.13,41.15,78200.0,29.0021,29.0091,28.9177,28.9318,78200.0
2010-07-12 11:10:00,41.16,41.21,41.16,41.17,55000.0,28.9388,28.974,28.9388,28.9459,55000.0
2010-07-12 11:20:00,41.18,41.2,41.16,41.19,117600.0,28.9529,28.9669,28.9388,28.9599,117600.0
2010-07-12 11:30:00,41.18,41.19,41.15,41.16,71000.0,28.9529,28.9599,28.9318,28.9388,71000.0
2010-07-12 11:40:00,41.16,41.22,41.15,41.21,181000.0,28.9388,28.981,28.9318,28.974,181000.0
2010-07-12 11:50:00,41.22,41.24,41.2,41.21,96000.0,28.981,28.9951,28.9669,28.974,96000.0
2010-07-12 12:00:00,41.22,41.26,41.22,41.24,58400.0,28.981,29.0091,28.981,28.9951,58400.0
2010-07-12 12:10:00,41.24,41.24,41.2,41.24,72600.0,28.9951,28.9951,28.9669,28.9951,72600.0
2010-07-12 12:20:00,41.24,41.25,41.2,41.22,74800.0,28.9951,29.0021,28.9669,28.981,74800.0
2010-07-12 12:30:00,41.22,41.24,41.21,41.24,56200.0,28.981,28.9951,28.974,28.9951,56200.0
2010-07-12 12:40:00,41.24,41.31,41.24,41.31,263800.0,28.9951,29.0443,28.9951,29.0443,263800.0
2010-07-12 12:50:00,41.31,41.32,41.29,41.3,77000.0,29.0443,29.0513,29.0302,29.0373,77000.0
2010-07-12 13:00:00,41.3,41.33,41.3,41.3,82400.0,29.0373,29.0583,29.0373,29.0373,82400.0
2010-07-12 13:10:00,41.31,41.41,41.3,41.41,128400.0,29.0443,29.1146,29.0373,29.1146,128400.0
2010-07-12 13:20:00,41.41,41.44,41.4,41.44,145600.0,29.1146,29.1357,29.1076,29.1357,145600.0
2010-07-12 13:30:00,41.44,41.45,41.37,41.41,117000.0,29.1357,29.1427,29.0865,29.1146,117000.0
2010-07-12 13:40:00,41.41,41.43,41.38,41.41,44200.0,29.1146,29.1287,29.0935,29.1146,44200.0
2010-07-12 13:50:00,41.41,41.46,41.41,41.46,43800.0,29.1146,29.1497,29.1146,29.1497,43800.0
2010-07-12 14:00:00,41.46,41.46,41.39,41.41,47200.0,29.1497,29.1497,29.1005,29.1146,47200.0
2010-07-12 14:10:00,41.41,41.43,41.39,41.4,172600.0,29.1146,29.1287,29.1005,29.1076,172600.0
2010-07-12 14:20:00,41.41,41.48,41.4,41.47,73600.0,29.1146,29.1638,29.1076,29.1568,73600.0
2010-07-12 14:30:00,41.47,41.47,41.41,41.45,71200.0,29.1568,29.1568,29.1146,29.1427,71200.0
2010-07-12 14:40:00,41.44,41.49,41.42,41.47,70800.0,29.1357,29.1708,29.1216,29.1568,70800.0
2010-07-12 14:50:00,41.47,41.49,41.43,41.46,75000.0,29.1568,29.1708,29.1287,29.1497,75000.0
2010-07-12 15:00:00,41.47,41.47,41.37,41.38,104200.0,29.1568,29.1568,29.0865,29.0935,104200.0
2010-07-12 15:10:00,41.38,41.44,41.37,41.41,119000.0,29.0935,29.1357,29.0865,29.1146,119000.0
2010-07-12 15:20:00,41.4,41.42,41.38,41.41,162000.0,29.1076,29.1216,29.0935,29.1146,162000.0
2010-07-12 15:30:00,41.4,41.42,41.37,41.4,208000.0,29.1076,29.1216,29.0865,29.1076,208000.0
2010-07-12 15:40:00,41.4,41.41,41.38,41.39,186800.0,29.1076,29.1146,29.0935,29.1005,186800.0
2010-07-12 15:50:00,41.39,41.43,41.38,41.43,388400.0,29.1005,29.1287,29.0935,29.1287,388400.0
2010-07-13 09:30:00,41.65,41.65,41.43,41.52,173400.0,29.2833,29.2833,29.1287,29.1919,173400.0
2010-07-13 09:40:00,41.54,41.6,41.52,41.58,73000.0,29.206,29.2482,29.1919,29.2341,73000.0
2010-07-13 09:50:00,41.56,41.65,41.54,41.65,85800.0,29.2201,29.2833,29.206,29.2833,85800.0
2010-07-13 10:00:00,41.65,41.74,41.63,41.69,136400.0,29.2833,29.3466,29.2693,29.3115,136400.0
2010-07-13 10:10:00,41.68,41.71,41.62,41.63,166200.0,29.3044,29.3255,29.2622,29.2693,166200.0
2010-07-13 10:20:00,41.63,41.65,41.58,41.63,155000.0,29.2693,29.2833,29.2341,29.2693,155000.0
2010-07-13 10:30:00,41.64,41.66,41.59,41.64,180200.0,29.2763,29.2904,29.2411,29.2763,180200.0
2010-07-13 10:40:00,41.63,41.69,41.62,41.67,70000.0,29.2693,29.3115,29.2622,29.2974,70000.0
2010-07-13 10:50:00,41.66,41.74,41.62,41.62,95000.0,29.2904,29.3466,29.2622,29.2622,95000.0
2010-07-13 11:00:00,41.63,41.65,41.57,41.65,79200.0,29.2693,29.2833,29.2271,29.2833,79200.0
2010-07-13 11:10:00,41.65,41.65,41.58,41.58,61600.0,29.2833,29.2833,29.2341,29.2341,61600.0
2010-07-13 11:20:00,41.58,41.66,41.57,41.63,88000.0,29.2341,29.2904,29.2271,29.2693,88000.0
2010-07-13 11:30:00,41.64,41.7,41.63,41.69,69000.0,29.2763,29.3185,29.2693,29.3115,69000.0
2010-07-13 11:40:00,41.69,41.74,41.68,41.7,93000.0,29.3115,29.3466,29.3044,29.3185,93000.0
2010-07-13 11:50:00,41.71,41.74,41.66,41.7,85400.0,29.3255,29.3466,29.2904,29.3185,85400.0
2010-07-13 12:00:00,41.69,41.72,41.64,41.7,71000.0,29.3115,29.3325,29.2763,29.3185,71000.0
2010-07-13 12:10:00,41.71,41.71,41.67,41.69,29400.0,29.3255,29.3255,29.2974,29.3115,29400.0
2010-07-13 12:20:00,41.69,41.7,41.61,41.69,78600.0,29.3115,29.3185,29.2552,29.3115,78600.0
2010-07-13 12:30:00,41.69,41.7,41.66,41.66,115000.0,29.3115,29.3185,29.2904,29.2904,115000.0
2010-07-13 12:40:00,41.66,41.66,41.62,41.62,24800.0,29.2904,29.2904,29.2622,29.2622,24800.0
2010-07-13 12:50:00,41.62,41.63,41.6,41.6,28800.0,29.2622,29.2693,29.2482,29.2482,28800.0
2010-07-13 13:00:00,41.6,41.63,41.58,41.63,41200.0,29.2482,29.2693,29.2341,29.2693,41200.0
2010-07-13 13:10:00,41.62,41.63,41.59,41.63,69600.0,29.2622,29.2693,29.2411,29.2693,69600.0
2010-07-13 13:20:00,41.62,41.63,41.6,41.61,95800.0,29.2622,29.2693,29.2482,29.2552,95800.0
2010-07-13 13:30:00,41.61,41.62,41.54,41.56,64200.0,29.2552,29.2622,29.206,29.2201,64200.0
2010-07-13 13:40:00,41.56,41.56,41.49,41.51,75200.0,29.2201,29.2201,29.1708,29.1849,75200.0
2010-07-13 13:50:00,41.51,41.51,41.47,41.49,47600.0,29.1849,29.1849,29.1568,29.1708,47600.0
2010-07-13 14:00:00,41.49,41.53,41.49,41.52,104600.0,29.1708,29.199,29.1708,29.1919,104600.0
2010-07-13 14:10:00,41.52,41.54,41.51,41.54,40800.0,29.1919,29.206,29.1849,29.206,40800.0
2010-07-13 14:20:00,41.55,41.55,41.47,41.52,49600.0,29.213,29.213,29.1568,29.1919,49600.0
2010-07-13 14:30:00,41.5,41.56,41.5,41.56,34400.0,29.1779,29.2201,29.1779,29.2201,34400.0
2010-07-13 14:40:00,41.56,41.57,41.52,41.54,55000.0,29.2201,29.2271,29.1919,29.206,55000.0
2010-07-13 14:50:00,41.54,41.55,41.49,41.54,68000.0,29.206,29.213,29.1708,29.206,68000.0
2010-07-13 15:00:00,41.54,41.61,41.54,41.57,87600.0,29.206,29.2552,29.206,29.2271,87600.0
2010-07-13 15:10:00,41.57,41.6,41.56,41.58,100200.0,29.2271,29.2482,29.2201,29.2341,100200.0
2010-07-13 15:20:00,41.58,41.61,41.57,41.61,91000.0,29.2341,29.2552,29.2271,29.2552,91000.0
2010-07-13 15:30:00,41.6,41.63,41.58,41.62,113400.0,29.2482,29.2693,29.2341,29.2622,113400.0
2010-07-13 15:40:00,41.63,41.63,41.56,41.6,336000.0,29.2693,29.2693,29.2201,29.2482,336000.0
2010-07-13 15:50:00,41.6,41.62,41.54,41.56,498400.0,29.2482,29.2622,29.206,29.2201,498400.0
2010-07-14 09:30:00,41.49,41.53,41.27,41.29,161800.0,29.1708,29.199,29.0162,29.0302,161800.0
2010-07-14 09:40:00,41.29,41.37,41.24,41.26,75400.0,29.0302,29.0865,28.9951,29.0091,75400.0
2010-07-14 09:50:00,41.28,41.41,41.27,41.41,64600.0,29.0232,29.1146,29.0162,29.1146,64600.0
2010-07-14 10:00:00,41.4,41.43,41.33,41.33,74400.0,29.1076,29.1287,29.0583,29.0583,74400.0
2010-07-14 10:10:00,41.32,41.37,41.3,41.34,56600.0,29.0513,29.0865,29.0373,29.0654,56600.0
2010-07-14 10:20:00,41.34,41.42,41.33,41.41,31200.0,29.0654,29.1216,29.0583,29.1146,31200.0
2010-07-14 10:30:00,41.42,41.42,41.34,41.37,60400.0,29.1216,29.1216,29.0654,29.0865,60400.0
2010-07-14 10:40:00,41.37,41.4,41.35,41.38,53200.0,29.0865,29.1076,29.0724,29.0935,53200.0
2010-07-14 10:50:00,41.38,41.4,41.35,41.4,72000.0,29.0935,29.1076,29.0724,29.1076,72000.0
2010-07-14 11:00:00,41.4,41.53,41.38,41.52,84000.0,29.1076,29.199,29.0935,29.1919,84000.0
2010-07-14 11:10:00,41.52,41.62,41.5,41.61,85200.0,29.1919,29.2622,29.1779,29.2552,85200.0
2010-07-14 11:20:00,41.61,41.66,41.58,41.64,80200.0,29.2552,29.2904,29.2341,29.2763,80200.0
2010-07-14 11:30:00,41.64,41.65,41.59,41.6,28800.0,29.2763,29.2833,29.2411,29.2482,28800.0
2010-07-14 11:40:00,41.6,41.6,41.55,41.58,36400.0,29.2482,29.2482,29.213,29.2341,36400.0
2010-07-14 11:50:00,41.58,41.59,41.54,41.55,24600.0,29.2341,29.2411,29.206,29.213,24600.0
2010-07-14 12:00:00,41.54,41.57,41.51,41.52,53800.0,29.206,29.2271,29.1849,29.1919,53800.0
2010-07-14 12:10:00,41.52,41.53,41.46,41.49,24200.0,29.1919,29.199,29.1497,29.1708,24200.0
2010-07-14 12:20:00,41.49,41.52,41.44,41.48,54600.0,29.1708,29.1919,29.1357,29.1638,54600.0
2010-07-14 12:30:00,41.48,41.49,41.42,41.47,33600.0,29.1638,29.1708,29.1216,29.1568,33600.0
2010-07-14 12:40:00,41.47,41.48,41.45,41.46,30400.0,29.1568,29.1638,29.1427,29.1497,30400.0
2010-07-14 12:50:00,41.45,41.51,41.44,41.51,46600.0,29.1427,29.1849,29.1357,29.1849,46600.0
2010-07-14 13:00:00,41.5,41.55,41.49,41.52,33600.0,29.1779,29.213,29.1708,29.1919,33600.0
2010-07-14 13:10:00,41.53,41.55,41.52,41.55,44800.0,29.199,29.213,29.1919,29.213,44800.0
2010-07-14 13:20:00,41.55,41.59,41.54,41.58,56600.0,29.213,29.2411,29.206,29.2341,56600.0
2010-07-14 13:30:00,41.58,41.6,41.57,41.58,34600.0,29.2341,29.2482,29.2271,29.2341,34600.0
2010-07-14 13:40:00,41.58,41.59,41.57,41.58,45000.0,29.2341,29.2411,29.2271,29.2341,45000.0
2010-07-14 13:50:00,41.57,41.59,41.56,41.56,29600.0,29.2271,29.2411,29.2201,29.2201,29600.0
2010-07-14 14:00:00,41.56,41.59,41.52,41.58,67000.0,29.2201,29.2411,29.1919,29.2341,67000.0
2010-07-14 14:10:00,41.6,41.6,41.51,41.52,58800.0,29.2482,29.2482,29.1849,29.1919,58800.0
2010-07-14 14:20:00,41.51,41.52,41.43,41.49,54800.0,29.1849,29.1919,29.1287,29.1708,54800.0
2010-07-14 14:30:00,41.49,41.52,41.48,41.48,52000.0,29.1708,29.1919,29.1638,29.1638,52000.0
2010-07-14 14:40:00,41.48,41.53,41.47,41.47,34000.0,29.1638,29.199,29.1568,29.1568,34000.0
2010-07-14 14:50:00,41.47,41.52,41.45,41.52,42800.0,29.1568,29.1919,29.1427,29.1919,42800.0
2010-07-14 15:00:00,41.53,41.57,41.5,41.51,33400.0,29.199,29.2271,29.1779,29.1849,33400.0
2010-07-14 15:10:00,41.51,41.53,41.46,41.51,67000.0,29.1849,29.199,29.1497,29.1849,67000.0
2010-07-14 15:20:00,41.51,41.57,41.5,41.54,69800.0,29.1849,29.2271,29.1779,29.206,69800.0
2010-07-14 15:30:00,41.54,41.58,41.53,41.56,75000.0,29.206,29.2341,29.199,29.2201,75000.0
2010-07-14 15:40:00,41.57,41.6,41.51,41.58,156000.0,29.2271,29.2482,29.1849,29.2341,156000.0
2010-07-14 15:50:00,41.59,41.68,41.58,41.66,232200.0,29.2411,29.3044,29.2341,29.2904,232200.0
2010-07-15 09:30:00,41.58,41.73,41.44,41.47,162000.0,29.2341,29.3396,29.1357,29.1568,162000.0
2010-07-15 09:40:00,41.48,41.57,41.45,41.51,95000.0,29.1638,29.2271,29.1427,29.1849,95000.0
2010-07-15 09:50:00,41.49,41.56,41.43,41.48,119200.0,29.1708,29.2201,29.1287,29.1638,119200.0
2010-07-15 10:00:00,41.46,41.49,41.33,41.38,127800.0,29.1497,29.1708,29.0583,29.0935,127800.0
2010-07-15 10:10:00,41.38,41.39,41.32,41.32,88200.0,29.0935,29.1005,29.0513,29.0513,88200.0
2010-07-15 10:20:00,41.32,41.36,41.26,41.28,74200.0,29.0513,29.0794,29.0091,29.0232,74200.0
2010-07-15 10:30:00,41.27,41.32,41.27,41.32,65000.0,29.0162,29.0513,29.0162,29.0513,65000.0
2010-07-15 10:40:00,41.32,41.33,41.29,41.3,48000.0,29.0513,29.0583,29.0302,29.0373,48000.0
2010-07-15 10:50:00,41.29,41.31,41.26,41.3,48200.0,29.0302,29.0443,29.0091,29.0373,48200.0
2010-07-15 11:00:00,41.29,41.38,41.29,41.33,76400.0,29.0302,29.0935,29.0302,29.0583,76400.0
2010-07-15 11:10:00,41.34,41.36,41.32,41.34,48800.0,29.0654,29.0794,29.0513,29.0654,48800.0
2010-07-15 11:20:00,41.33,41.38,41.29,41.34,66200.0,29.0583,29.0935,29.0302,29.0654,66200.0
2010-07-15 11:30:00,41.33,41.35,41.3,41.33,69400.0,29.0583,29.0724,29.0373,29.0583,69400.0
2010-07-15 11:40:00,41.33,41.35,41.28,41.35,64800.0,29.0583,29.0724,29.0232,29.0724,64800.0
2010-07-15 11:50:00,41.34,41.4,41.33,41.33,56800.0,29.0654,29.1076,29.0583,29.0583,56800.0
2010-07-15 12:00:00,41.34,41.38,41.33,41.35,73600.0,29.0654,29.0935,29.0583,29.0724,73600.0
2010-07-15 12:10:00,41.34,41.38,41.34,41.34,37400.0,29.0654,29.0935,29.0654,29.0654,37400.0
2010-07-15 12:20:00,41.34,41.37,41.31,41.37,46800.0,29.0654,29.0865,29.0443,29.0865,46800.0
2010-07-15 12:30:00,41.37,41.42,41.37,41.42,48600.0,29.0865,29.1216,29.0865,29.1216,48600.0
2010-07-15 12:40:00,41.43,41.47,41.41,41.45,40000.0,29.1287,29.1568,29.1146,29.1427,40000.0
2010-07-15 12:50:00,41.44,41.45,41.42,41.42,44600.0,29.1357,29.1427,29.1216,29.1216,44600.0
2010-07-15 13:00:00,41.42,41.44,41.38,41.4,41200.0,29.1216,29.1357,29.0935,29.1076,41200.0
2010-07-15 13:10:00,41.39,41.47,41.37,41.46,41400.0,29.1005,29.1568,29.0865,29.1497,41400.0
2010-07-15 13:20:00,41.48,41.58,41.47,41.57,82800.0,29.1638,29.2341,29.1568,29.2271,82800.0
2010-07-15 13:30:00,41.57,41.6,41.53,41.53,80200.0,29.2271,29.2482,29.199,29.199,80200.0
2010-07-15 13:40:00,41.52,41.58,41.52,41.58,24000.0,29.1919,29.2341,29.1919,29.2341,24000.0
2010-07-15 13:50:00,41.58,41.59,41.54,41.57,23600.0,29.2341,29.2411,29.206,29.2271,23600.0
2010-07-15 14:00:00,41.57,41.6,41.52,41.56,21600.0,29.2271,29.2482,29.1919,29.2201,21600.0
2010-07-15 14:10:00,41.56,41.57,41.52,41.53,24200.0,29.2201,29.2271,29.1919,29.199,24200.0
2010-07-15 14:20:00,41.54,41.57,41.51,41.56,27600.0,29.206,29.2271,29.1849,29.2201,27600.0
2010-07-15 14:30:00,41.56,41.59,41.49,41.53,42800.0,29.2201,29.2411,29.1708,29.199,42800.0
2010-07-15 14:40:00,41.54,41.55,41.5,41.53,20000.0,29.206,29.213,29.1779,29.199,20000.0
2010-07-15 14:50:00,41.53,41.55,41.48,41.48,32400.0,29.199,29.213,29.1638,29.1638,32400.0
2010-07-15 15:00:00,41.48,41.52,41.45,41.45,44600.0,29.1638,29.1919,29.1427,29.1427,44600.0
2010-07-15 15:10:00,41.44,41.46,41.36,41.38,60600.0,29.1357,29.1497,29.0794,29.0935,60600.0
2010-07-15 15:20:00,41.4,41.44,41.35,41.44,86200.0,29.1076,29.1357,29.0724,29.1357,86200.0
2010-07-15 15:30:00,41.44,41.52,41.44,41.51,171400.0,29.1357,29.1919,29.1357,29.1849,171400.0
2010-07-15 15:40:00,41.52,41.61,41.49,41.59,186800.0,29.1919,29.2552,29.1708,29.2411,186800.0
2010-07-15 15:50:00,41.59,41.65,41.52,41.52,451400.0,29.2411,29.2833,29.1919,29.1919,451400.0
2010-07-16 09:30:00,41.44,41.62,41.44,41.57,853800.0,29.1357,29.2622,29.1357,29.2271,853800.0
2010-07-16 09:40:00,41.57,41.57,41.42,41.43,60600.0,29.2271,29.2271,29.1216,29.1287,60600.0
2010-07-16 09:50:00,41.43,41.46,41.1,41.31,82600.0,29.1287,29.1497,28.8966,29.0443,82600.0
2010-07-16 10:00:00,41.33,41.38,41.22,41.24,149600.0,29.0583,29.0935,28.981,28.9951,149600.0
2010-07-16 10:10:00,41.23,41.31,41.2,41.27,56600.0,28.988,29.0443,28.9669,29.0162,56600.0
2010-07-16 10:20:00,41.27,41.34,41.24,41.34,57600.0,29.0162,29.0654,28.9951,29.0654,57600.0
2010-07-16 10:30:00,41.35,41.4,41.3,41.38,90400.0,29.0724,29.1076,29.0373,29.0935,90400.0
2010-07-16 10:40:00,41.38,41.47,41.35,41.46,55600.0,29.0935,29.1568,29.0724,29.1497,55600.0
2010-07-16 10:50:00,41.46,41.54,41.44,41.54,50400.0,29.1497,29.206,29.1357,29.206,50400.0
2010-07-16 11:00:00,41.54,41.55,41.42,41.47,56200.0,29.206,29.213,29.1216,29.1568,56200.0
2010-07-16 11:10:00,41.47,41.47,41.38,41.38,47600.0,29.1568,29.1568,29.0935,29.0935,47600.0
2010-07-16 11:20:00,41.38,41.38,41.25,41.32,103800.0,29.0935,29.0935,29.0021,29.0513,103800.0
2010-07-16 11:30:00,41.31,41.34,41.28,41.34,62800.0,29.0443,29.0654,29.0232,29.0654,62800.0
2010-07-16 11:40:00,41.33,41.38,41.31,41.34,60400.0,29.0583,29.0935,29.0443,29.0654,60400.0
2010-07-16 11:50:00,41.34,41.38,41.31,41.34,104800.0,29.0654,29.0935,29.0443,29.0654,104800.0
2010-07-16 12:00:00,41.34,41.38,41.31,41.38,61000.0,29.0654,29.0935,29.0443,29.0935,61000.0
2010-07-16 12:10:00,41.38,41.39,41.26,41.33,91000.0,29.0935,29.1005,29.0091,29.0583,91000.0
2010-07-16 12:20:00,41.34,41.36,41.32,41.35,53800.0,29.0654,29.0794,29.0513,29.0724,53800.0
2010-07-16 12:30:00,41.36,41.37,41.31,41.33,34000.0,29.0794,29.0865,29.0443,29.0583,34000.0
2010-07-16 12:40:00,41.33,41.38,41.33,41.37,48400.0,29.0583,29.0935,29.0583,29.0865,48400.0
2010-07-16 12:50:00,41.37,41.4,41.34,41.4,65400.0,29.0865,29.1076,29.0654,29.1076,65400.0
2010-07-16 13:00:00,41.39,41.47,41.35,41.45,120200.0,29.1005,29.1568,29.0724,29.1427,120200.0
2010-07-16 13:10:00,41.44,41.49,41.43,41.49,48400.0,29.1357,29.1708,29.1287,29.1708,48400.0
2010-07-16 13:20:00,41.48,41.49,41.4,41.4,36200.0,29.1638,29.1708,29.1076,29.1076,36200.0
2010-07-16 13:30:00,41.41,41.48,41.4,41.47,48000.0,29.1146,29.1638,29.1076,29.1568,48000.0
2010-07-16 13:40:00,41.47,41.51,41.42,41.49,60000.0,29.1568,29.1849,29.1216,29.1708,60000.0
2010-07-16 13:50:00,41.5,41.51,41.41,41.48,40400.0,29.1779,29.1849,29.1146,29.1638,40400.0
2010-07-16 14:00:00,41.48,41.55,41.45,41.53,104200.0,29.1638,29.213,29.1427,29.199,104200.0
2010-07-16 14:10:00,41.53,41.56,41.48,41.5,101000.0,29.199,29.2201,29.1638,29.1779,101000.0
2010-07-16 14:20:00,41.5,41.51,41.45,41.46,45400.0,29.1779,29.1849,29.1427,29.1497,45400.0
2010-07-16 14:30:00,41.46,41.48,41.4,41.41,78000.0,29.1497,29.1638,29.1076,29.1146,78000.0
2010-07-16 14:40:00,41.41,41.45,41.38,41.45,55000.0,29.1146,29.1427,29.0935,29.1427,55000.0
2010-07-16 14:50:00,41.43,41.47,41.38,41.45,55200.0,29.1287,29.1568,29.0935,29.1427,55200.0
2010-07-16 15:00:00,41.45,41.47,41.38,41.39,90000.0,29.1427,29.1568,29.0935,29.1005,90000.0
2010-07-16 15:10:00,41.4,41.43,41.35,41.38,103800.0,29.1076,29.1287,29.0724,29.0935,103800.0
2010-07-16 15:20:00,41.39,41.39,41.24,41.29,181800.0,29.1005,29.1005,28.9951,29.0302,181800.0
2010-07-16 15:30:00,41.29,41.42,41.27,41.37,159600.0,29.0302,29.1216,29.0162,29.0865,159600.0
2010-07-16 15:40:00,41.37,41.44,41.34,41.37,239200.0,29.0865,29.1357,29.0654,29.0865,239200.0
2010-07-16 15:50:00,41.37,41.47,41.34,41.4,508600.0,29.0865,29.1568,29.0654,29.1076,508600.0
2010-07-19 09:30:00,41.58,41.67,41.38,41.63,94000.0,29.2341,29.2974,29.0935,29.2693,94000.0
2010-07-19 09:40:00,41.62,41.69,41.57,41.68,112600.0,29.2622,29.3115,29.2271,29.3044,112600.0
2010-07-19 09:50:00,41.68,41.8,41.63,41.77,161400.0,29.3044,29.3888,29.2693,29.3677,161400.0
2010-07-19 10:00:00,41.76,41.79,41.7,41.72,236800.0,29.3607,29.3818,29.3185,29.3325,236800.0
2010-07-19 10:10:00,41.72,41.75,41.65,41.73,140800.0,29.3325,29.3536,29.2833,29.3396,140800.0
2010-07-19 10:20:00,41.74,41.78,41.67,41.68,161400.0,29.3466,29.3747,29.2974,29.3044,161400.0
2010-07-19 10:30:00,41.67,41.76,41.66,41.72,111000.0,29.2974,29.3607,29.2904,29.3325,111000.0
2010-07-19 10:40:00,41.72,41.72,41.63,41.66,154200.0,29.3325,29.3325,29.2693,29.2904,154200.0
2010-07-19 10:50:00,41.66,41.72,41.63,41.7,98000.0,29.2904,29.3325,29.2693,29.3185,98000.0
2010-07-19 11:00:00,41.68,41.69,41.62,41.62,78400.0,29.3044,29.3115,29.2622,29.2622,78400.0
2010-07-19 11:10:00,41.62,41.63,41.5,41.52,156800.0,29.2622,29.2693,29.1779,29.1919,156800.0
2010-07-19 11:20:00,41.52,41.54,41.48,41.5,86800.0,29.1919,29.206,29.1638,29.1779,86800.0
2010-07-19 11:30:00,41.5,41.5,41.4,41.44,144800.0,29.1779,29.1779,29.1076,29.1357,144800.0
2010-07-19 11:40:00,41.43,41.46,41.43,41.45,44000.0,29.1287,29.1497,29.1287,29.1427,44000.0
2010-07-19 11:50:00,41.45,41.48,41.44,41.47,84800.0,29.1427,29.1638,29.1357,29.1568,84800.0
2010-07-19 12:00:00,41.46,41.47,41.41,41.41,36800.0,29.1497,29.1568,29.1146,29.1146,36800.0
2010-07-19 12:10:00,41.41,41.45,41.4,41.44,36800.0,29.1146,29.1427,29.1076,29.1357,36800.0
2010-07-19 12:20:00,41.45,41.49,41.43,41.49,45400.0,29.1427,29.1708,29.1287,29.1708,45400.0
2010-07-19 12:30:00,41.49,41.5,41.47,41.49,35400.0,29.1708,29.1779,29.1568,29.1708,35400.0
2010-07-19 12:40:00,41.49,41.51,41.46,41.49,44800.0,29.1708,29.1849,29.1497,29.1708,44800.0
2010-07-19 12:50:00,41.5,41.54,41.49,41.52,42600.0,29.1779,29.206,29.1708,29.1919,42600.0
2010-07-19 13:00:00,41.52,41.56,41.52,41.55,38800.0,29.1919,29.2201,29.1919,29.213,38800.0
2010-07-19 13:10:00,41.54,41.55,41.44,41.44,44200.0,29.206,29.213,29.1357,29.1357,44200.0
2010-07-19 13:20:00,41.44,41.46,41.42,41.43,44400.0,29.1357,29.1497,29.1216,29.1287,44400.0
2010-07-19 13:30:00,41.43,41.48,41.43,41.48,42800.0,29.1287,29.1638,29.1287,29.1638,42800.0
2010-07-19 13:40:00,41.48,41.5,41.46,41.47,56400.0,29.1638,29.1779,29.1497,29.1568,56400.0
2010-07-19 13:50:00,41.47,41.51,41.46,41.49,33600.0,29.1568,29.1849,29.1497,29.1708,33600.0
2010-07-19 14:00:00,41.49,41.51,41.46,41.49,42000.0,29.1708,29.1849,29.1497,29.1708,42000.0
2010-07-19 14:10:00,41.49,41.56,41.47,41.53,51200.0,29.1708,29.2201,29.1568,29.199,51200.0
2010-07-19 14:20:00,41.52,41.56,41.5,41.51,34400.0,29.1919,29.2201,29.1779,29.1849,34400.0
2010-07-19 14:30:00,41.52,41.55,41.51,41.53,38200.0,29.1919,29.213,29.1849,29.199,38200.0
2010-07-19 14:40:00,41.54,41.62,41.54,41.62,47200.0,29.206,29.2622,29.206,29.2622,47200.0
2010-07-19 14:50:00,41.62,41.63,41.58,41.6,54200.0,29.2622,29.2693,29.2341,29.2482,54200.0
2010-07-19 15:00:00,41.6,41.66,41.6,41.63,61600.0,29.2482,29.2904,29.2482,29.2693,61600.0
2010-07-19 15:10:00,41.64,41.68,41.64,41.66,57000.0,29.2763,29.3044,29.2763,29.2904,57000.0
2010-07-19 15:20:00,41.65,41.66,41.56,41.59,42200.0,29.2833,29.2904,29.2201,29.2411,42200.0
2010-07-19 15:30:00,41.57,41.58,41.53,41.55,118600.0,29.2271,29.2341,29.199,29.213,118600.0
2010-07-19 15:40:00,41.55,41.59,41.51,41.52,177600.0,29.213,29.2411,29.1849,29.1919,177600.0
2010-07-19 15:50:00,41.52,41.59,41.5,41.58,268200.0,29.1919,29.2411,29.1779,29.2341,268200.0
2010-07-20 09:30:00,41.32,41.55,41.32,41.46,175400.0,29.0513,29.213,29.0513,29.1497,175400.0
2010-07-20 09:40:00,41.44,41.52,41.38,41.47,212800.0,29.1357,29.1919,29.0935,29.1568,212800.0
2010-07-20 09:50:00,41.47,41.47,41.38,41.47,126200.0,29.1568,29.1568,29.0935,29.1568,126200.0
2010-07-20 10:00:00,41.46,41.47,41.39,41.47,85600.0,29.1497,29.1568,29.1005,29.1568,85600.0
2010-07-20 10:10:00,41.46,41.48,41.39,41.47,91000.0,29.1497,29.1638,29.1005,29.1568,91000.0
2010-07-20 10:20:00,41.46,41.51,41.44,41.45,106600.0,29.1497,29.1849,29.1357,29.1427,106600.0
2010-07-20 10:30:00,41.45,41.5,41.41,41.42,79600.0,29.1427,29.1779,29.1146,29.1216,79600.0
2010-07-20 10:40:00,41.42,41.44,41.38,41.38,49400.0,29.1216,29.1357,29.0935,29.0935,49400.0
2010-07-20 10:50:00,41.38,41.39,41.33,41.37,69000.0,29.0935,29.1005,29.0583,29.0865,69000.0
2010-07-20 11:00:00,41.37,41.41,41.37,41.4,64000.0,29.0865,29.1146,29.0865,29.1076,64000.0
2010-07-20 11:10:00,41.39,41.42,41.34,41.38,136800.0,29.1005,29.1216,29.0654,29.0935,136800.0
2010-07-20 11:20:00,41.37,41.38,41.33,41.35,77400.0,29.0865,29.0935,29.0583,29.0724,77400.0
2010-07-20 11:30:00,41.35,41.36,41.34,41.35,39600.0,29.0724,29.0794,29.0654,29.0724,39600.0
2010-07-20 11:40:00,41.35,41.37,41.33,41.33,61200.0,29.0724,29.0865,29.0583,29.0583,61200.0
2010-07-20 11:50:00,41.34,41.36,41.32,41.34,45600.0,29.0654,29.0794,29.0513,29.0654,45600.0
2010-07-20 12:00:00,41.35,41.38,41.32,41.32,57600.0,29.0724,29.0935,29.0513,29.0513,57600.0
2010-07-20 12:10:00,41.33,41.34,41.31,41.33,31400.0,29.0583,29.0654,29.0443,29.0583,31400.0
2010-07-20 12:20:00,41.33,41.33,41.29,41.32,51400.0,29.0583,29.0583,29.0302,29.0513,51400.0
2010-07-20 12:30:00,41.31,41.37,41.31,41.33,63000.0,29.0443,29.0865,29.0443,29.0583,63000.0
2010-07-20 12:40:00,41.33,41.33,41.29,41.32,99400.0,29.0583,29.0583,29.0302,29.0513,99400.0
2010-07-20 12:50:00,41.32,41.35,41.3,41.34,76400.0,29.0513,29.0724,29.0373,29.0654,76400.0
2010-07-20 13:00:00,41.34,41.41,41.34,41.4,57800.0,29.0654,29.1146,29.0654,29.1076,57800.0
2010-07-20 13:10:00,41.4,41.4,41.37,41.38,55600.0,29.1076,29.1076,29.0865,29.0935,55600.0
2010-07-20 13:20:00,41.38,41.45,41.37,41.45,41400.0,29.0935,29.1427,29.0865,29.1427,41400.0
2010-07-20 13:30:00,41.45,41.59,41.44,41.59,86600.0,29.1427,29.2411,29.1357,29.2411,86600.0
2010-07-20 13:40:00,41.6,41.65,41.58,41.65,62800.0,29.2482,29.2833,29.2341,29.2833,62800.0
2010-07-20 13:50:00,41.64,41.77,41.63,41.76,76000.0,29.2763,29.3677,29.2693,29.3607,76000.0
2010-07-20 14:00:00,41.77,41.77,41.74,41.74,59000.0,29.3677,29.3677,29.3466,29.3466,59000.0
2010-07-20 14:10:00,41.74,41.78,41.74,41.74,60000.0,29.3466,29.3747,29.3466,29.3466,60000.0
2010-07-20 14:20:00,41.74,41.74,41.69,41.74,53400.0,29.3466,29.3466,29.3115,29.3466,53400.0
2010-07-20 14:30:00,41.74,41.77,41.73,41.75,72400.0,29.3466,29.3677,29.3396,29.3536,72400.0
2010-07-20 14:40:00,41.75,41.77,41.71,41.76,101800.0,29.3536,29.3677,29.3255,29.3607,101800.0
2010-07-20 14:50:00,41.76,41.77,41.71,41.73,58000.0,29.3607,29.3677,29.3255,29.3396,58000.0
2010-07-20 15:00:00,41.73,41.75,41.68,41.74,59600.0,29.3396,29.3536,29.3044,29.3466,59600.0
2010-07-20 15:10:00,41.74,41.84,41.73,41.81,83200.0,29.3466,29.4169,29.3396,29.3958,83200.0
2010-07-20 15:20:00,41.8,41.88,41.79,41.87,94000.0,29.3888,29.445,29.3818,29.438,94000.0
2010-07-20 15:30:00,41.87,41.96,41.86,41.92,182600.0,29.438,29.5013,29.431,29.4732,182600.0
2010-07-20 15:40:00,41.92,41.98,41.86,41.98,227000.0,29.4732,29.5153,29.431,29.5153,227000.0
2010-07-20 15:50:00,41.98,42.01,41.94,41.97,363200.0,29.5153,29.5364,29.4872,29.5083,363200.0
2010-07-21 09:30:00,42.06,42.06,41.85,41.93,258600.0,29.5716,29.5716,29.4239,29.4802,258600.0
2010-07-21 09:40:00,41.93,42.1,41.93,42.04,156000.0,29.4802,29.5997,29.4802,29.5575,156000.0
2010-07-21 09:50:00,42.04,42.06,41.94,41.96,138600.0,29.5575,29.5716,29.4872,29.5013,138600.0
2010-07-21 10:00:00,41.97,41.98,41.91,41.93,98400.0,29.5083,29.5153,29.4661,29.4802,98400.0
2010-07-21 10:10:00,41.92,41.94,41.89,41.92,77400.0,29.4732,29.4872,29.4521,29.4732,77400.0
2010-07-21 10:20:00,41.92,41.93,41.9,41.93,92800.0,29.4732,29.4802,29.4591,29.4802,92800.0
2010-07-21 10:30:00,41.92,41.94,41.9,41.91,151600.0,29.4732,29.4872,29.4591,29.4661,151600.0
2010-07-21 10:40:00,41.91,41.96,41.9,41.91,127200.0,29.4661,29.5013,29.4591,29.4661,127200.0
2010-07-21 10:50:00,41.91,41.91,41.83,41.85,85600.0,29.4661,29.4661,29.4099,29.4239,85600.0
2010-07-21 11:00:00,41.85,41.94,41.85,41.89,77400.0,29.4239,29.4872,29.4239,29.4521,77400.0
2010-07-21 11:10:00,41.9,41.92,41.85,41.89,65400.0,29.4591,29.4732,29.4239,29.4521,65400.0
2010-07-21 11:20:00,41.89,41.92,41.87,41.88,93600.0,29.4521,29.4732,29.438,29.445,93600.0
2010-07-21 11:30:00,41.88,41.9,41.86,41.87,38000.0,29.445,29.4591,29.431,29.438,38000.0
2010-07-21 11:40:00,41.87,41.88,41.84,41.85,39600.0,29.438,29.445,29.4169,29.4239,39600.0
2010-07-21 11:50:00,41.85,41.88,41.82,41.88,61600.0,29.4239,29.445,29.4029,29.445,61600.0
2010-07-21 12:00:00,41.88,41.91,41.84,41.88,84200.0,29.445,29.4661,29.4169,29.445,84200.0
2010-07-21 12:10:00,41.89,41.92,41.88,41.91,93200.0,29.4521,29.4732,29.445,29.4661,93200.0
2010-07-21 12:20:00,41.91,41.96,41.89,41.94,64600.0,29.4661,29.5013,29.4521,29.4872,64600.0
2010-07-21 12:30:00,41.95,41.95,41.88,41.9,75000.0,29.4943,29.4943,29.445,29.4591,75000.0
2010-07-21 12:40:00,41.9,41.94,41.88,41.91,73600.0,29.4591,29.4872,29.445,29.4661,73600.0
2010-07-21 12:50:00,41.9,41.91,41.85,41.88,117400.0,29.4591,29.4661,29.4239,29.445,117400.0
2010-07-21 13:00:00,41.88,41.88,41.84,41.88,51400.0,29.445,29.445,29.4169,29.445,51400.0
2010-07-21 13:10:00,41.88,41.89,41.85,41.85,32400.0,29.445,29.4521,29.4239,29.4239,32400.0
2010-07-21 13:20:00,41.85,41.88,41.82,41.83,68600.0,29.4239,29.445,29.4029,29.4099,68600.0
2010-07-21 13:30:00,41.85,41.9,41.84,41.88,61600.0,29.4239,29.4591,29.4169,29.445,61600.0
2010-07-21 13:40:00,41.88,41.88,41.84,41.85,48600.0,29.445,29.445,29.4169,29.4239,48600.0
2010-07-21 13:50:00,41.85,41.9,41.84,41.84,40600.0,29.4239,29.4591,29.4169,29.4169,40600.0
2010-07-21 14:00:00,41.84,41.88,41.73,41.73,175400.0,29.4169,29.445,29.3396,29.3396,175400.0
2010-07-21 14:10:00,41.72,41.77,41.52,41.55,247200.0,29.3325,29.3677,29.1919,29.213,247200.0
2010-07-21 14:20:00,41.55,41.58,41.5,41.53,130400.0,29.213,29.2341,29.1779,29.199,130400.0
2010-07-21 14:30:00,41.54,41.56,41.46,41.47,92800.0,29.206,29.2201,29.1497,29.1568,92800.0
2010-07-21 14:40:00,41.47,41.52,41.45,41.52,73200.0,29.1568,29.1919,29.1427,29.1919,73200.0
2010-07-21 14:50:00,41.51,41.52,41.34,41.38,116000.0,29.1849,29.1919,29.0654,29.0935,116000.0
2010-07-21 15:00:00,41.37,41.44,41.35,41.43,77600.0,29.0865,29.1357,29.0724,29.1287,77600.0
2010-07-21 15:10:00,41.42,41.5,41.41,41.44,110600.0,29.1216,29.1779,29.1146,29.1357,110600.0
2010-07-21 15:20:00,41.44,41.47,41.42,41.44,116400.0,29.1357,29.1568,29.1216,29.1357,116400.0
2010-07-21 15:30:00,41.43,41.48,41.41,41.45,166400.0,29.1287,29.1638,29.1146,29.1427,166400.0
2010-07-21 15:40:00,41.45,41.52,41.43,41.47,165600.0,29.1427,29.1919,29.1287,29.1568,165600.0
2010-07-21 15:50:00,41.48,41.54,41.44,41.51,315400.0,29.1638,29.206,29.1357,29.1849,315400.0
2010-07-22 09:30:00,41.55,41.56,41.38,41.44,177400.0,29.4005,29.4076,29.2802,29.3227,177400.0
2010-07-22 09:40:00,41.45,41.59,41.38,41.57,108200.0,29.3298,29.4288,29.2802,29.4147,108200.0
2010-07-22 09:50:00,41.59,41.63,41.54,41.56,183800.0,29.4288,29.4571,29.3935,29.4076,183800.0
2010-07-22 10:00:00,41.56,41.64,41.52,41.63,207200.0,29.4076,29.4642,29.3793,29.4571,207200.0
2010-07-22 10:10:00,41.63,41.65,41.51,41.51,137600.0,29.4571,29.4713,29.3722,29.3722,137600.0
2010-07-22 10:20:00,41.52,41.53,41.49,41.52,173800.0,29.3793,29.3864,29.3581,29.3793,173800.0
2010-07-22 10:30:00,41.51,41.51,41.46,41.47,151000.0,29.3722,29.3722,29.3369,29.3439,151000.0
2010-07-22 10:40:00,41.48,41.51,41.44,41.46,143400.0,29.351,29.3722,29.3227,29.3369,143400.0
2010-07-22 10:50:00,41.46,41.54,41.45,41.49,124200.0,29.3369,29.3935,29.3298,29.3581,124200.0
2010-07-22 11:00:00,41.49,41.55,41.48,41.53,84600.0,29.3581,29.4005,29.351,29.3864,84600.0
2010-07-22 11:10:00,41.52,41.6,41.52,41.58,121400.0,29.3793,29.4359,29.3793,29.4218,121400.0
2010-07-22 11:20:00,41.58,41.64,41.55,41.61,126800.0,29.4218,29.4642,29.4005,29.443,126800.0
2010-07-22 11:30:00,41.61,41.62,41.51,41.51,96400.0,29.443,29.4501,29.3722,29.3722,96400.0
2010-07-22 11:40:00,41.51,41.55,41.49,41.55,35000.0,29.3722,29.4005,29.3581,29.4005,35000.0
2010-07-22 11:50:00,41.55,41.62,41.54,41.61,47400.0,29.4005,29.4501,29.3935,29.443,47400.0
2010-07-22 12:00:00,41.6,41.65,41.6,41.63,45600.0,29.4359,29.4713,29.4359,29.4571,45600.0
2010-07-22 12:10:00,41.63,41.65,41.61,41.65,172600.0,29.4571,29.4713,29.443,29.4713,172600.0
2010-07-22 12:20:00,41.65,41.68,41.58,41.59,48600.0,29.4713,29.4925,29.4218,29.4288,48600.0
2010-07-22 12:30:00,41.59,41.6,41.57,41.6,81800.0,29.4288,29.4359,29.4147,29.4359,81800.0
2010-07-22 12:40:00,41.6,41.6,41.5,41.52,50000.0,29.4359,29.4359,29.3652,29.3793,50000.0
2010-07-22 12:50:00,41.52,41.55,41.52,41.53,41200.0,29.3793,29.4005,29.3793,29.3864,41200.0
2010-07-22 13:00:00,41.52,41.54,41.52,41.53,34200.0,29.3793,29.3935,29.3793,29.3864,34200.0
2010-07-22 13:10:00,41.54,41.55,41.51,41.55,39800.0,29.3935,29.4005,29.3722,29.4005,39800.0
2010-07-22 13:20:00,41.56,41.56,41.49,41.5,37800.0,29.4076,29.4076,29.3581,29.3652,37800.0
2010-07-22 13:30:00,41.5,41.51,41.49,41.51,56400.0,29.3652,29.3722,29.3581,29.3722,56400.0
2010-07-22 13:40:00,41.51,41.51,41.46,41.47,85000.0,29.3722,29.3722,29.3369,29.3439,85000.0
2010-07-22 13:50:00,41.47,41.48,41.43,41.43,61600.0,29.3439,29.351,29.3156,29.3156,61600.0
2010-07-22 14:00:00,41.43,41.48,41.43,41.47,82200.0,29.3156,29.351,29.3156,29.3439,82200.0
2010-07-22 14:10:00,41.47,41.52,41.46,41.49,86000.0,29.3439,29.3793,29.3369,29.3581,86000.0
2010-07-22 14:20:00,41.49,41.51,41.46,41.51,104000.0,29.3581,29.3722,29.3369,29.3722,104000.0
2010-07-22 14:30:00,41.5,41.51,41.47,41.48,86600.0,29.3652,29.3722,29.3439,29.351,86600.0
2010-07-22 14:40:00,41.48,41.49,41.46,41.49,99400.0,29.351,29.3581,29.3369,29.3581,99400.0
2010-07-22 14:50:00,41.49,41.5,41.45,41.47,102600.0,29.3581,29.3652,29.3298,29.3439,102600.0
2010-07-22 15:00:00,41.47,41.48,41.4,41.42,135000.0,29.3439,29.351,29.2944,29.3085,135000.0
2010-07-22 15:10:00,41.42,41.43,41.38,41.4,178400.0,29.3085,29.3156,29.2802,29.2944,178400.0
2010-07-22 15:20:00,41.41,41.41,41.33,41.33,191600.0,29.3015,29.3015,29.2449,29.2449,191600.0
2010-07-22 15:30:00,41.33,41.35,41.17,41.22,236600.0,29.2449,29.259,29.1317,29.167,236600.0
2010-07-22 15:40:00,41.23,41.29,41.18,41.27,370800.0,29.1741,29.2166,29.1387,29.2024,370800.0
2010-07-22 15:50:00,41.27,41.33,41.23,41.32,571400.0,29.2024,29.2449,29.1741,29.2378,571400.0
2010-07-23 09:30:00,41.27,41.35,41.13,41.33,204400.0,29.2024,29.259,29.1033,29.2449,204400.0
2010-07-23 09:40:00,41.33,41.46,41.28,41.4,146800.0,29.2449,29.3369,29.2095,29.2944,146800.0
2010-07-23 09:50:00,41.38,41.44,41.33,41.34,106400.0,29.2802,29.3227,29.2449,29.2519,106400.0
2010-07-23 10:00:00,41.34,41.44,41.33,41.4,127800.0,29.2519,29.3227,29.2449,29.2944,127800.0
2010-07-23 10:10:00,41.4,41.42,41.38,41.39,108400.0,29.2944,29.3085,29.2802,29.2873,108400.0
2010-07-23 10:20:00,41.38,41.41,41.36,41.4,93200.0,29.2802,29.3015,29.2661,29.2944,93200.0
2010-07-23 10:30:00,41.4,41.42,41.36,41.38,87800.0,29.2944,29.3085,29.2661,29.2802,87800.0
2010-07-23 10:40:00,41.4,41.42,41.38,41.4,78800.0,29.2944,29.3085,29.2802,29.2944,78800.0
2010-07-23 10:50:00,41.4,41.4,41.37,41.37,61600.0,29.2944,29.2944,29.2732,29.2732,61600.0
2010-07-23 11:00:00,41.38,41.45,41.37,41.45,49200.0,29.2802,29.3298,29.2732,29.3298,49200.0
2010-07-23 11:10:00,41.45,41.51,41.45,41.5,55000.0,29.3298,29.3722,29.3298,29.3652,55000.0
2010-07-23 11:20:00,41.49,41.58,41.49,41.57,38200.0,29.3581,29.4218,29.3581,29.4147,38200.0
2010-07-23 11:30:00,41.57,41.66,41.55,41.65,66200.0,29.4147,29.4784,29.4005,29.4713,66200.0
2010-07-23 11:40:00,41.65,41.65,41.57,41.63,43600.0,29.4713,29.4713,29.4147,29.4571,43600.0
2010-07-23 11:50:00,41.64,41.7,41.61,41.66,50800.0,29.4642,29.5067,29.443,29.4784,50800.0
2010-07-23 12:00:00,41.66,41.73,41.52,41.6,87000.0,29.4784,29.5279,29.3793,29.4359,87000.0
2010-07-23 12:10:00,41.6,41.63,41.54,41.6,68200.0,29.4359,29.4571,29.3935,29.4359,68200.0
2010-07-23 12:20:00,41.6,41.6,41.48,41.48,58800.0,29.4359,29.4359,29.351,29.351,58800.0
2010-07-23 12:30:00,41.48,41.49,41.44,41.46,64200.0,29.351,29.3581,29.3227,29.3369,64200.0
2010-07-23 12:40:00,41.45,41.46,41.37,41.4,44600.0,29.3298,29.3369,29.2732,29.2944,44600.0
2010-07-23 12:50:00,41.4,41.42,41.38,41.42,18400.0,29.2944,29.3085,29.2802,29.3085,18400.0
2010-07-23 13:00:00,41.43,41.47,41.42,41.42,22200.0,29.3156,29.3439,29.3085,29.3085,22200.0
2010-07-23 13:10:00,41.41,41.55,41.41,41.52,46200.0,29.3015,29.4005,29.3015,29.3793,46200.0
2010-07-23 13:20:00,41.51,41.66,41.51,41.62,57600.0,29.3722,29.4784,29.3722,29.4501,57600.0
2010-07-23 13:30:00,41.6,41.68,41.56,41.66,25600.0,29.4359,29.4925,29.4076,29.4784,25600.0
2010-07-23 13:40:00,41.67,41.71,41.65,41.65,24200.0,29.4854,29.5138,29.4713,29.4713,24200.0
2010-07-23 13:50:00,41.65,41.71,41.63,41.69,53400.0,29.4713,29.5138,29.4571,29.4996,53400.0
2010-07-23 14:00:00,41.68,41.75,41.66,41.69,61800.0,29.4925,29.5421,29.4784,29.4996,61800.0
2010-07-23 14:10:00,41.69,41.71,41.6,41.63,63800.0,29.4996,29.5138,29.4359,29.4571,63800.0
2010-07-23 14:20:00,41.62,41.66,41.6,41.65,33400.0,29.4501,29.4784,29.4359,29.4713,33400.0
2010-07-23 14:30:00,41.66,41.68,41.63,41.63,38800.0,29.4784,29.4925,29.4571,29.4571,38800.0
2010-07-23 14:40:00,41.62,41.71,41.62,41.7,30600.0,29.4501,29.5138,29.4501,29.5067,30600.0
2010-07-23 14:50:00,41.71,41.74,41.69,41.7,38200.0,29.5138,29.535,29.4996,29.5067,38200.0
2010-07-23 15:00:00,41.7,41.72,41.65,41.67,57400.0,29.5067,29.5208,29.4713,29.4854,57400.0
2010-07-23 15:10:00,41.67,41.68,41.6,41.65,60200.0,29.4854,29.4925,29.4359,29.4713,60200.0
2010-07-23 15:20:00,41.66,41.69,41.63,41.66,76600.0,29.4784,29.4996,29.4571,29.4784,76600.0
2010-07-23 15:30:00,41.66,41.7,41.58,41.59,114800.0,29.4784,29.5067,29.4218,29.4288,114800.0
2010-07-23 15:40:00,41.58,41.63,41.52,41.6,160600.0,29.4218,29.4571,29.3793,29.4359,160600.0
2010-07-23 15:50:00,41.59,41.74,41.59,41.73,336000.0,29.4288,29.535,29.4288,29.5279,336000.0
2010-07-26 09:30:00,41.7,41.9,41.66,41.9,94200.0,29.5067,29.6482,29.4784,29.6482,94200.0
2010-07-26 09:40:00,41.88,41.95,41.8,41.86,98200.0,29.634,29.6836,29.5774,29.6199,98200.0
2010-07-26 09:50:00,41.87,41.88,41.76,41.87,51600.0,29.627,29.634,29.5491,29.627,51600.0
2010-07-26 10:00:00,41.87,41.99,41.85,41.9,72200.0,29.627,29.7119,29.6128,29.6482,72200.0
2010-07-26 10:10:00,41.9,41.98,41.9,41.9,71800.0,29.6482,29.7048,29.6482,29.6482,71800.0
2010-07-26 10:20:00,41.9,41.93,41.86,41.91,48800.0,29.6482,29.6694,29.6199,29.6553,48800.0
2010-07-26 10:30:00,41.91,41.92,41.82,41.84,49200.0,29.6553,29.6623,29.5916,29.6057,49200.0
2010-07-26 10:40:00,41.83,41.85,41.77,41.83,51200.0,29.5987,29.6128,29.5562,29.5987,51200.0
2010-07-26 10:50:00,41.83,41.84,41.74,41.83,43600.0,29.5987,29.6057,29.535,29.5987,43600.0
2010-07-26 11:00:00,41.83,41.85,41.78,41.81,44000.0,29.5987,29.6128,29.5633,29.5845,44000.0
2010-07-26 11:10:00,41.81,41.85,41.8,41.84,44600.0,29.5845,29.6128,29.5774,29.6057,44600.0
2010-07-26 11:20:00,41.84,41.85,41.8,41.81,39200.0,29.6057,29.6128,29.5774,29.5845,39200.0
2010-07-26 11:30:00,41.81,41.81,41.74,41.75,68800.0,29.5845,29.5845,29.535,29.5421,68800.0
2010-07-26 11:40:00,41.74,41.8,41.74,41.79,50200.0,29.535,29.5774,29.535,29.5704,50200.0
2010-07-26 11:50:00,41.8,41.8,41.76,41.76,30200.0,29.5774,29.5774,29.5491,29.5491,30200.0
2010-07-26 12:00:00,41.76,41.77,41.7,41.7,55600.0,29.5491,29.5562,29.5067,29.5067,55600.0
2010-07-26 12:10:00,41.7,41.72,41.67,41.68,32000.0,29.5067,29.5208,29.4854,29.4925,32000.0
2010-07-26 12:20:00,41.69,41.7,41.68,41.69,24400.0,29.4996,29.5067,29.4925,29.4996,24400.0
2010-07-26 12:30:00,41.69,41.74,41.68,41.73,39400.0,29.4996,29.535,29.4925,29.5279,39400.0
2010-07-26 12:40:00,41.73,41.77,41.72,41.77,44000.0,29.5279,29.5562,29.5208,29.5562,44000.0
2010-07-26 12:50:00,41.77,41.79,41.75,41.76,56000.0,29.5562,29.5704,29.5421,29.5491,56000.0
2010-07-26 13:00:00,41.76,41.77,41.7,41.7,96000.0,29.5491,29.5562,29.5067,29.5067,96000.0
2010-07-26 13:10:00,41.7,41.71,41.63,41.65,78800.0,29.5067,29.5138,29.4571,29.4713,78800.0
2010-07-26 13:20:00,41.65,41.67,41.62,41.67,59600.0,29.4713,29.4854,29.4501,29.4854,59600.0
2010-07-26 13:30:00,41.67,41.69,41.63,41.64,50800.0,29.4854,29.4996,29.4571,29.4642,50800.0
2010-07-26 13:40:00,41.63,41.65,41.59,41.65,61200.0,29.4571,29.4713,29.4288,29.4713,61200.0
2010-07-26 13:50:00,41.65,41.7,41.65,41.69,50800.0,29.4713,29.5067,29.4713,29.4996,50800.0
2010-07-26 14:00:00,41.7,41.71,41.67,41.69,73200.0,29.5067,29.5138,29.4854,29.4996,73200.0
2010-07-26 14:10:00,41.69,41.69,41.66,41.66,66400.0,29.4996,29.4996,29.4784,29.4784,66400.0
2010-07-26 14:20:00,41.66,41.67,41.63,41.64,43400.0,29.4784,29.4854,29.4571,29.4642,43400.0
2010-07-26 14:30:00,41.65,41.7,41.62,41.66,65400.0,29.4713,29.5067,29.4501,29.4784,65400.0
2010-07-26 14:40:00,41.67,41.72,41.66,41.69,50200.0,29.4854,29.5208,29.4784,29.4996,50200.0
2010-07-26 14:50:00,41.69,41.7,41.65,41.67,61200.0,29.4996,29.5067,29.4713,29.4854,61200.0
2010-07-26 15:00:00,41.67,41.73,41.65,41.73,38000.0,29.4854,29.5279,29.4713,29.5279,38000.0
2010-07-26 15:10:00,41.72,41.77,41.72,41.75,79400.0,29.5208,29.5562,29.5208,29.5421,79400.0
2010-07-26 15:20:00,41.74,41.84,41.74,41.79,95200.0,29.535,29.6057,29.535,29.5704,95200.0
2010-07-26 15:30:00,41.79,41.83,41.75,41.82,150800.0,29.5704,29.5987,29.5421,29.5916,150800.0
2010-07-26 15:40:00,41.82,41.88,41.8,41.88,127400.0,29.5916,29.634,29.5774,29.634,127400.0
2010-07-26 15:50:00,41.87,41.88,41.82,41.86,355400.0,29.627,29.634,29.5916,29.6199,355400.0
2010-07-27 09:30:00,41.93,41.93,41.65,41.85,114800.0,29.6694,29.6694,29.4713,29.6128,114800.0
2010-07-27 09:40:00,41.87,41.89,41.77,41.84,118000.0,29.627,29.6411,29.5562,29.6057,118000.0
2010-07-27 09:50:00,41.84,41.92,41.82,41.89,103400.0,29.6057,29.6623,29.5916,29.6411,103400.0
2010-07-27 10:00:00,41.87,42.05,41.84,41.87,179400.0,29.627,29.7543,29.6057,29.627,179400.0
2010-07-27 10:10:00,41.87,41.9,41.84,41.87,198400.0,29.627,29.6482,29.6057,29.627,198400.0
2010-07-27 10:20:00,41.87,41.95,41.87,41.92,98000.0,29.627,29.6836,29.627,29.6623,98000.0
2010-07-27 10:30:00,41.92,41.96,41.9,41.94,72600.0,29.6623,29.6907,29.6482,29.6765,72600.0
2010-07-27 10:40:00,41.94,41.94,41.87,41.9,127400.0,29.6765,29.6765,29.627,29.6482,127400.0
2010-07-27 10:50:00,41.91,41.95,41.88,41.93,216000.0,29.6553,29.6836,29.634,29.6694,216000.0
2010-07-27 11:00:00,41.93,41.93,41.88,41.92,106000.0,29.6694,29.6694,29.634,29.6623,106000.0
2010-07-27 11:10:00,41.91,42.01,41.88,41.97,76400.0,29.6553,29.726,29.634,29.6977,76400.0
2010-07-27 11:20:00,41.98,41.98,41.92,41.93,80000.0,29.7048,29.7048,29.6623,29.6694,80000.0
2010-07-27 11:30:00,41.93,41.93,41.9,41.93,92800.0,29.6694,29.6694,29.6482,29.6694,92800.0
2010-07-27 11:40:00,41.93,41.95,41.91,41.92,108200.0,29.6694,29.6836,29.6553,29.6623,108200.0
2010-07-27 11:50:00,41.92,42.0,41.91,41.92,95400.0,29.6623,29.719,29.6553,29.6623,95400.0
2010-07-27 12:00:00,41.93,41.93,41.87,41.91,105000.0,29.6694,29.6694,29.627,29.6553,105000.0
2010-07-27 12:10:00,41.91,41.94,41.87,41.92,122000.0,29.6553,29.6765,29.627,29.6623,122000.0
2010-07-27 12:20:00,41.92,41.94,41.92,41.93,65400.0,29.6623,29.6765,29.6623,29.6694,65400.0
2010-07-27 12:30:00,41.93,41.93,41.91,41.93,63600.0,29.6694,29.6694,29.6553,29.6694,63600.0
2010-07-27 12:40:00,41.92,41.97,41.91,41.97,63000.0,29.6623,29.6977,29.6553,29.6977,63000.0
2010-07-27 12:50:00,41.96,42.01,41.96,41.97,87400.0,29.6907,29.726,29.6907,29.6977,87400.0
2010-07-27 13:00:00,41.97,42.0,41.95,41.97,60200.0,29.6977,29.719,29.6836,29.6977,60200.0
2010-07-27 13:10:00,41.96,42.06,41.94,42.04,102000.0,29.6907,29.7614,29.6765,29.7473,102000.0
2010-07-27 13:20:00,42.05,42.11,42.01,42.09,66000.0,29.7543,29.7968,29.726,29.7826,66000.0
2010-07-27 13:30:00,42.09,42.1,41.99,41.99,77400.0,29.7826,29.7897,29.7119,29.7119,77400.0
2010-07-27 13:40:00,42.01,42.14,41.99,42.13,100400.0,29.726,29.818,29.7119,29.8109,100400.0
2010-07-27 13:50:00,42.13,42.19,42.13,42.16,74800.0,29.8109,29.8534,29.8109,29.8322,74800.0
2010-07-27 14:00:00,42.17,42.18,42.13,42.17,75400.0,29.8392,29.8463,29.8109,29.8392,75400.0
2010-07-27 14:10:00,42.17,42.19,42.13,42.17,97000.0,29.8392,29.8534,29.8109,29.8392,97000.0
2010-07-27 14:20:00,42.16,42.18,42.14,42.18,58000.0,29.8322,29.8463,29.818,29.8463,58000.0
2010-07-27 14:30:00,42.18,42.19,42.13,42.15,71400.0,29.8463,29.8534,29.8109,29.8251,71400.0
2010-07-27 14:40:00,42.15,42.17,42.12,42.16,61800.0,29.8251,29.8392,29.8039,29.8322,61800.0
2010-07-27 14:50:00,42.16,42.19,42.13,42.17,70600.0,29.8322,29.8534,29.8109,29.8392,70600.0
2010-07-27 15:00:00,42.17,42.2,42.17,42.17,109000.0,29.8392,29.8605,29.8392,29.8392,109000.0
2010-07-27 15:10:00,42.18,42.24,42.18,42.23,176600.0,29.8463,29.8888,29.8463,29.8817,176600.0
2010-07-27 15:20:00,42.24,42.31,42.23,42.31,177000.0,29.8888,29.9383,29.8817,29.9383,177000.0
2010-07-27 15:30:00,42.3,42.31,42.24,42.3,193600.0,29.9312,29.9383,29.8888,29.9312,193600.0
2010-07-27 15:40:00,42.3,42.31,42.24,42.28,229800.0,29.9312,29.9383,29.8888,29.9171,229800.0
2010-07-27 15:50:00,42.28,42.35,42.24,42.3,389000.0,29.9171,29.9666,29.8888,29.9312,389000.0
2010-07-28 09:30:00,42.3,42.34,42.08,42.21,222400.0,29.9312,29.9595,29.7756,29.8675,222400.0
2010-07-28 09:40:00,42.21,42.27,42.14,42.14,158000.0,29.8675,29.91,29.818,29.818,158000.0
2010-07-28 09:50:00,42.13,42.15,42.0,42.07,116800.0,29.8109,29.8251,29.719,29.7685,116800.0
2010-07-28 10:00:00,42.08,42.15,41.99,42.0,118600.0,29.7756,29.8251,29.7119,29.719,118600.0
2010-07-28 10:10:00,42.0,42.1,41.96,42.09,103600.0,29.719,29.7897,29.6907,29.7826,103600.0
2010-07-28 10:20:00,42.08,42.13,42.07,42.1,60600.0,29.7756,29.8109,29.7685,29.7897,60600.0
2010-07-28 10:30:00,42.1,42.19,42.08,42.1,76400.0,29.7897,29.8534,29.7756,29.7897,76400.0
2010-07-28 10:40:00,42.1,42.22,42.1,42.18,64000.0,29.7897,29.8746,29.7897,29.8463,64000.0
2010-07-28 10:50:00,42.18,42.22,42.16,42.2,101600.0,29.8463,29.8746,29.8322,29.8605,101600.0
2010-07-28 11:00:00,42.19,42.2,42.09,42.1,116200.0,29.8534,29.8605,29.7826,29.7897,116200.0
2010-07-28 11:10:00,42.1,42.19,42.07,42.16,104000.0,29.7897,29.8534,29.7685,29.8322,104000.0
2010-07-28 11:20:00,42.15,42.26,42.15,42.25,121400.0,29.8251,29.9029,29.8251,29.8959,121400.0
2010-07-28 11:30:00,42.24,42.27,42.2,42.24,199800.0,29.8888,29.91,29.8605,29.8888,199800.0
2010-07-28 11:40:00,42.24,42.24,42.07,42.07,118200.0,29.8888,29.8888,29.7685,29.7685,118200.0
2010-07-28 11:50:00,42.07,42.08,42.02,42.02,105800.0,29.7685,29.7756,29.7331,29.7331,105800.0
2010-07-28 12:00:00,42.02,42.05,41.98,41.99,95000.0,29.7331,29.7543,29.7048,29.7119,95000.0
2010-07-28 12:10:00,41.98,42.01,41.95,41.98,103400.0,29.7048,29.726,29.6836,29.7048,103400.0
2010-07-28 12:20:00,41.98,42.08,41.98,42.06,77800.0,29.7048,29.7756,29.7048,29.7614,77800.0
2010-07-28 12:30:00,42.06,42.07,42.02,42.02,63800.0,29.7614,29.7685,29.7331,29.7331,63800.0
2010-07-28 12:40:00,42.02,42.05,41.95,41.95,138800.0,29.7331,29.7543,29.6836,29.6836,138800.0
2010-07-28 12:50:00,41.96,41.99,41.93,41.99,93400.0,29.6907,29.7119,29.6694,29.7119,93400.0
2010-07-28 13:00:00,41.99,42.08,41.99,42.06,93200.0,29.7119,29.7756,29.7119,29.7614,93200.0
2010-07-28 13:10:00,42.07,42.07,41.98,41.99,56800.0,29.7685,29.7685,29.7048,29.7119,56800.0
2010-07-28 13:20:00,41.99,41.99,41.93,41.96,83400.0,29.7119,29.7119,29.6694,29.6907,83400.0
2010-07-28 13:30:00,41.95,41.96,41.91,41.91,60400.0,29.6836,29.6907,29.6553,29.6553,60400.0
2010-07-28 13:40:00,41.91,41.99,41.91,41.96,66400.0,29.6553,29.7119,29.6553,29.6907,66400.0
2010-07-28 13:50:00,41.96,41.99,41.93,41.95,56200.0,29.6907,29.7119,29.6694,29.6836,56200.0
2010-07-28 14:00:00,41.95,41.97,41.91,41.93,82600.0,29.6836,29.6977,29.6553,29.6694,82600.0
2010-07-28 14:10:00,41.93,41.94,41.8,41.8,161600.0,29.6694,29.6765,29.5774,29.5774,161600.0
2010-07-28 14:20:00,41.79,41.83,41.77,41.83,202800.0,29.5704,29.5987,29.5562,29.5987,202800.0
2010-07-28 14:30:00,41.82,41.89,41.82,41.85,100400.0,29.5916,29.6411,29.5916,29.6128,100400.0
2010-07-28 14:40:00,41.85,41.88,41.81,41.82,82600.0,29.6128,29.634,29.5845,29.5916,82600.0
2010-07-28 14:50:00,41.83,41.9,41.83,41.86,74400.0,29.5987,29.6482,29.5987,29.6199,74400.0
2010-07-28 15:00:00,41.86,41.93,41.86,41.9,151600.0,29.6199,29.6694,29.6199,29.6482,151600.0
2010-07-28 15:10:00,41.9,41.91,41.83,41.87,141200.0,29.6482,29.6553,29.5987,29.627,141200.0
2010-07-28 15:20:00,41.87,41.88,41.83,41.84,163200.0,29.627,29.634,29.5987,29.6057,163200.0
2010-07-28 15:30:00,41.84,41.88,41.82,41.87,274600.0,29.6057,29.634,29.5916,29.627,274600.0
2010-07-28 15:40:00,41.87,41.97,41.87,41.96,252800.0,29.627,29.6977,29.627,29.6907,252800.0
2010-07-28 15:50:00,41.96,41.99,41.85,41.88,510800.0,29.6907,29.7119,29.6128,29.634,510800.0
2010-07-29 09:30:00,39.5,39.81,39.29,39.47,2169000.0,27.95,28.1693,27.8014,27.9287,2169000.0
2010-07-29 09:40:00,39.47,39.74,39.46,39.51,1751000.0,27.9287,28.1198,27.9217,27.957,1751000.0
2010-07-29 09:50:00,39.51,39.52,39.27,39.45,1572200.0,27.957,27.9641,27.7872,27.9146,1572200.0
2010-07-29 10:00:00,39.46,39.56,39.13,39.22,1376400.0,27.9217,27.9924,27.6882,27.7518,1376400.0
2010-07-29 10:10:00,39.22,39.34,39.13,39.18,1009600.0,27.7518,27.8368,27.6882,27.7235,1009600.0
2010-07-29 10:20:00,39.18,39.43,39.13,39.25,1102800.0,27.7235,27.9004,27.6882,27.7731,1102800.0
2010-07-29 10:30:00,39.24,39.24,39.02,39.2,729600.0,27.766,27.766,27.6103,27.7377,729600.0
2010-07-29 10:40:00,39.2,39.22,39.01,39.04,623000.0,27.7377,27.7518,27.6032,27.6245,623000.0
2010-07-29 10:50:00,39.04,39.09,38.81,38.84,1041400.0,27.6245,27.6599,27.4617,27.483,1041400.0
2010-07-29 11:00:00,38.84,38.94,38.43,38.49,1960600.0,27.483,27.5537,27.1928,27.2353,1960600.0
2010-07-29 11:10:00,38.49,38.65,38.34,38.51,1796800.0,27.2353,27.3485,27.1292,27.2495,1796800.0
2010-07-29 11:20:00,38.52,38.73,38.47,38.61,742600.0,27.2565,27.4051,27.2211,27.3202,742600.0
2010-07-29 11:30:00,38.6,38.6,38.39,38.4,518400.0,27.3131,27.3131,27.1645,27.1716,518400.0
2010-07-29 11:40:00,38.41,38.49,38.34,38.36,616000.0,27.1787,27.2353,27.1292,27.1433,616000.0
2010-07-29 11:50:00,38.36,38.51,38.33,38.49,680000.0,27.1433,27.2495,27.1221,27.2353,680000.0
2010-07-29 12:00:00,38.5,38.61,38.47,38.6,570200.0,27.2424,27.3202,27.2211,27.3131,570200.0
2010-07-29 12:10:00,38.6,38.74,38.57,38.72,592000.0,27.3131,27.4122,27.2919,27.398,592000.0
2010-07-29 12:20:00,38.73,38.8,38.68,38.79,353400.0,27.4051,27.4547,27.3697,27.4476,353400.0
2010-07-29 12:30:00,38.79,38.87,38.66,38.75,454400.0,27.4476,27.5042,27.3556,27.4193,454400.0
2010-07-29 12:40:00,38.76,38.88,38.72,38.85,1896400.0,27.4263,27.5113,27.398,27.49,1896400.0
2010-07-29 12:50:00,38.85,38.98,38.83,38.97,532600.0,27.49,27.582,27.4759,27.5749,532600.0
2010-07-29 13:00:00,38.97,39.04,38.94,39.02,319400.0,27.5749,27.6245,27.5537,27.6103,319400.0
2010-07-29 13:10:00,39.02,39.1,39.02,39.02,673600.0,27.6103,27.6669,27.6103,27.6103,673600.0
2010-07-29 13:20:00,39.02,39.02,38.88,38.91,318600.0,27.6103,27.6103,27.5113,27.5325,318600.0
2010-07-29 13:30:00,38.9,39.08,38.88,38.96,368400.0,27.5254,27.6528,27.5113,27.5679,368400.0
2010-07-29 13:40:00,38.96,39.07,38.93,38.94,404600.0,27.5679,27.6457,27.5466,27.5537,404600.0
2010-07-29 13:50:00,38.94,38.98,38.85,38.85,287200.0,27.5537,27.582,27.49,27.49,287200.0
2010-07-29 14:00:00,38.87,38.98,38.85,38.95,415800.0,27.5042,27.582,27.49,27.5608,415800.0
2010-07-29 14:10:00,38.95,38.96,38.92,38.93,305200.0,27.5608,27.5679,27.5396,27.5466,305200.0
2010-07-29 14:20:00,38.93,38.97,38.9,38.94,220600.0,27.5466,27.5749,27.5254,27.5537,220600.0
2010-07-29 14:30:00,38.95,39.01,38.92,38.93,368800.0,27.5608,27.6032,27.5396,27.5466,368800.0
2010-07-29 14:40:00,38.92,38.98,38.92,38.96,411600.0,27.5396,27.582,27.5396,27.5679,411600.0
2010-07-29 14:50:00,38.96,38.99,38.78,38.84,592000.0,27.5679,27.5891,27.4405,27.483,592000.0
2010-07-29 15:00:00,38.84,38.95,38.8,38.91,606400.0,27.483,27.5608,27.4547,27.5325,606400.0
2010-07-29 15:10:00,38.91,39.07,38.9,39.0,527200.0,27.5325,27.6457,27.5254,27.5962,527200.0
2010-07-29 15:20:00,39.01,39.02,38.95,38.99,526600.0,27.6032,27.6103,27.5608,27.5891,526600.0
2010-07-29 15:30:00,39.0,39.1,38.99,39.05,530800.0,27.5962,27.6669,27.5891,27.6316,530800.0
2010-07-29 15:40:00,39.05,39.26,39.03,39.14,918600.0,27.6316,27.7801,27.6174,27.6952,918600.0
2010-07-29 15:50:00,39.14,39.21,39.08,39.1,1183000.0,27.6952,27.7448,27.6528,27.6669,1183000.0
2010-07-30 09:30:00,38.91,39.27,38.91,39.17,1210800.0,27.5325,27.7872,27.5325,27.7165,1210800.0
2010-07-30 09:40:00,39.18,39.38,39.13,39.36,1670400.0,27.7235,27.8651,27.6882,27.8509,1670400.0
2010-07-30 09:50:00,39.35,39.42,39.29,39.38,724200.0,27.8438,27.8934,27.8014,27.8651,724200.0
2010-07-30 10:00:00,39.38,39.38,39.27,39.37,339600.0,27.8651,27.8651,27.7872,27.858,339600.0
2010-07-30 10:10:00,39.37,39.38,39.35,39.37,702400.0,27.858,27.8651,27.8438,27.858,702400.0
2010-07-30 10:20:00,39.38,39.38,39.33,39.35,395600.0,27.8651,27.8651,27.8297,27.8438,395600.0
2010-07-30 10:30:00,39.35,39.37,39.3,39.3,646800.0,27.8438,27.858,27.8084,27.8084,646800.0
2010-07-30 10:40:00,39.3,39.38,39.29,39.37,557000.0,27.8084,27.8651,27.8014,27.858,557000.0
2010-07-30 10:50:00,39.37,39.37,39.3,39.32,171400.0,27.858,27.858,27.8084,27.8226,171400.0
2010-07-30 11:00:00,39.32,39.35,39.31,39.33,274800.0,27.8226,27.8438,27.8155,27.8297,274800.0
2010-07-30 11:10:00,39.33,39.34,39.27,39.29,451600.0,27.8297,27.8368,27.7872,27.8014,451600.0
2010-07-30 11:20:00,39.29,39.31,39.18,39.19,393400.0,27.8014,27.8155,27.7235,27.7306,393400.0
2010-07-30 11:30:00,39.19,39.3,39.19,39.29,441800.0,27.7306,27.8084,27.7306,27.8014,441800.0
2010-07-30 11:40:00,39.29,39.29,39.24,39.27,256800.0,27.8014,27.8014,27.766,27.7872,256800.0
2010-07-30 11:50:00,39.27,39.3,39.25,39.3,413000.0,27.7872,27.8084,27.7731,27.8084,413000.0
2010-07-30 12:00:00,39.3,39.36,39.29,39.35,388800.0,27.8084,27.8509,27.8014,27.8438,388800.0
2010-07-30 12:10:00,39.35,39.35,39.29,39.34,130400.0,27.8438,27.8438,27.8014,27.8368,130400.0
2010-07-30 12:20:00,39.34,39.35,39.33,39.33,109000.0,27.8368,27.8438,27.8297,27.8297,109000.0
2010-07-30 12:30:00,39.32,39.34,39.24,39.25,204000.0,27.8226,27.8368,27.766,27.7731,204000.0
2010-07-30 12:40:00,39.26,39.27,39.17,39.18,625000.0,27.7801,27.7872,27.7165,27.7235,625000.0
2010-07-30 12:50:00,39.18,39.2,39.13,39.14,461800.0,27.7235,27.7377,27.6882,27.6952,461800.0
2010-07-30 13:00:00,39.14,39.18,39.09,39.12,318800.0,27.6952,27.7235,27.6599,27.6811,318800.0
2010-07-30 13:10:00,39.13,39.13,39.02,39.04,284200.0,27.6882,27.6882,27.6103,27.6245,284200.0
2010-07-30 13:20:00,39.05,39.16,39.02,39.13,195800.0,27.6316,27.7094,27.6103,27.6882,195800.0
2010-07-30 13:30:00,39.13,39.17,39.13,39.13,79600.0,27.6882,27.7165,27.6882,27.6882,79600.0
2010-07-30 13:40:00,39.13,39.21,39.13,39.2,453800.0,27.6882,27.7448,27.6882,27.7377,453800.0
2010-07-30 13:50:00,39.2,39.2,39.13,39.13,182400.0,27.7377,27.7377,27.6882,27.6882,182400.0
2010-07-30 14:00:00,39.13,39.19,39.13,39.18,342000.0,27.6882,27.7306,27.6882,27.7235,342000.0
2010-07-30 14:10:00,39.18,39.23,39.18,39.21,197000.0,27.7235,27.7589,27.7235,27.7448,197000.0
2010-07-30 14:20:00,39.21,39.27,39.2,39.26,309800.0,27.7448,27.7872,27.7377,27.7801,309800.0
2010-07-30 14:30:00,39.26,39.29,39.21,39.27,161400.0,27.7801,27.8014,27.7448,27.7872,161400.0
2010-07-30 14:40:00,39.27,39.3,39.24,39.27,155800.0,27.7872,27.8084,27.766,27.7872,155800.0
2010-07-30 14:50:00,39.27,39.33,39.26,39.32,272800.0,27.7872,27.8297,27.7801,27.8226,272800.0
2010-07-30 15:00:00,39.32,39.49,39.32,39.49,492200.0,27.8226,27.9429,27.8226,27.9429,492200.0
2010-07-30 15:10:00,39.49,39.57,39.49,39.56,364400.0,27.9429,27.9995,27.9429,27.9924,364400.0
2010-07-30 15:20:00,39.56,39.71,39.55,39.68,487800.0,27.9924,28.0986,27.9853,28.0773,487800.0
2010-07-30 15:30:00,39.68,39.74,39.63,39.64,594400.0,28.0773,28.1198,28.042,28.049,594400.0
2010-07-30 15:40:00,39.64,39.7,39.61,39.63,599400.0,28.049,28.0915,28.0278,28.042,599400.0
2010-07-30 15:50:00,39.63,39.63,39.48,39.48,815800.0,28.042,28.042,27.9358,27.9358,815800.0
2010-08-02 09:30:00,39.79,39.79,39.51,39.54,613800.0,28.1552,28.1552,27.957,27.9783,613800.0
2010-08-02 09:40:00,39.53,39.56,39.38,39.41,520000.0,27.9712,27.9924,27.8651,27.8863,520000.0
2010-08-02 09:50:00,39.4,39.44,39.38,39.4,424400.0,27.8792,27.9075,27.8651,27.8792,424400.0
2010-08-02 10:00:00,39.4,39.58,39.39,39.49,305600.0,27.8792,28.0066,27.8721,27.9429,305600.0
2010-08-02 10:10:00,39.49,39.52,39.41,39.42,389200.0,27.9429,27.9641,27.8863,27.8934,389200.0
2010-08-02 10:20:00,39.41,39.44,39.39,39.42,323600.0,27.8863,27.9075,27.8721,27.8934,323600.0
2010-08-02 10:30:00,39.42,39.54,39.41,39.41,381400.0,27.8934,27.9783,27.8863,27.8863,381400.0
2010-08-02 10:40:00,39.41,39.43,39.37,39.37,152800.0,27.8863,27.9004,27.858,27.858,152800.0
2010-08-02 10:50:00,39.37,39.42,39.35,39.37,194800.0,27.858,27.8934,27.8438,27.858,194800.0
2010-08-02 11:00:00,39.37,39.38,39.35,39.36,339400.0,27.858,27.8651,27.8438,27.8509,339400.0
2010-08-02 11:10:00,39.36,39.38,39.34,39.37,325400.0,27.8509,27.8651,27.8368,27.858,325400.0
2010-08-02 11:20:00,39.37,39.39,39.36,39.38,143200.0,27.858,27.8721,27.8509,27.8651,143200.0
2010-08-02 11:30:00,39.38,39.48,39.38,39.42,128800.0,27.8651,27.9358,27.8651,27.8934,128800.0
2010-08-02 11:40:00,39.42,39.42,39.37,39.38,89800.0,27.8934,27.8934,27.858,27.8651,89800.0
2010-08-02 11:50:00,39.38,39.4,39.36,39.38,140800.0,27.8651,27.8792,27.8509,27.8651,140800.0
2010-08-02 12:00:00,39.38,39.43,39.36,39.38,239800.0,27.8651,27.9004,27.8509,27.8651,239800.0
2010-08-02 12:10:00,39.38,39.38,39.31,39.32,110000.0,27.8651,27.8651,27.8155,27.8226,110000.0
2010-08-02 12:20:00,39.31,39.32,39.23,39.27,174000.0,27.8155,27.8226,27.7589,27.7872,174000.0
2010-08-02 12:30:00,39.27,39.29,39.24,39.25,95600.0,27.7872,27.8014,27.766,27.7731,95600.0
2010-08-02 12:40:00,39.25,39.28,39.21,39.21,105000.0,27.7731,27.7943,27.7448,27.7448,105000.0
2010-08-02 12:50:00,39.21,39.26,39.19,39.26,115200.0,27.7448,27.7801,27.7306,27.7801,115200.0
2010-08-02 13:00:00,39.26,39.28,39.25,39.26,63400.0,27.7801,27.7943,27.7731,27.7801,63400.0
2010-08-02 13:10:00,39.26,39.33,39.25,39.33,94400.0,27.7801,27.8297,27.7731,27.8297,94400.0
2010-08-02 13:20:00,39.33,39.33,39.29,39.33,167400.0,27.8297,27.8297,27.8014,27.8297,167400.0
2010-08-02 13:30:00,39.33,39.33,39.29,39.32,134000.0,27.8297,27.8297,27.8014,27.8226,134000.0
2010-08-02 13:40:00,39.32,39.34,39.3,39.32,117200.0,27.8226,27.8368,27.8084,27.8226,117200.0
2010-08-02 13:50:00,39.32,39.33,39.3,39.32,154000.0,27.8226,27.8297,27.8084,27.8226,154000.0
2010-08-02 14:00:00,39.31,39.34,39.29,39.31,146600.0,27.8155,27.8368,27.8014,27.8155,146600.0
2010-08-02 14:10:00,39.31,39.37,39.3,39.33,296000.0,27.8155,27.858,27.8084,27.8297,296000.0
2010-08-02 14:20:00,39.33,39.33,39.29,39.31,102600.0,27.8297,27.8297,27.8014,27.8155,102600.0
2010-08-02 14:30:00,39.31,39.31,39.25,39.27,245200.0,27.8155,27.8155,27.7731,27.7872,245200.0
2010-08-02 14:40:00,39.27,39.33,39.26,39.27,250800.0,27.7872,27.8297,27.7801,27.7872,250800.0
2010-08-02 14:50:00,39.26,39.29,39.24,39.27,205400.0,27.7801,27.8014,27.766,27.7872,205400.0
2010-08-02 15:00:00,39.27,39.32,39.17,39.18,634600.0,27.7872,27.8226,27.7165,27.7235,634600.0
2010-08-02 15:10:00,39.18,39.25,39.18,39.2,206400.0,27.7235,27.7731,27.7235,27.7377,206400.0
2010-08-02 15:20:00,39.2,39.23,39.15,39.15,331800.0,27.7377,27.7589,27.7023,27.7023,331800.0
2010-08-02 15:30:00,39.15,39.19,39.1,39.11,548800.0,27.7023,27.7306,27.6669,27.674,548800.0
2010-08-02 15:40:00,39.11,39.16,39.07,39.08,615200.0,27.674,27.7094,27.6457,27.6528,615200.0
2010-08-02 15:50:00,39.08,39.13,39.05,39.12,829600.0,27.6528,27.6882,27.6316,27.6811,829600.0
2010-08-03 09:30:00,38.95,39.05,38.83,38.95,1212800.0,27.5608,27.6316,27.4759,27.5608,1212800.0
2010-08-03 09:40:00,38.93,38.96,38.82,38.94,329400.0,27.5466,27.5679,27.4688,27.5537,329400.0
2010-08-03 09:50:00,38.94,38.97,38.9,38.97,126200.0,27.5537,27.5749,27.5254,27.5749,126200.0
2010-08-03 10:00:00,38.96,38.97,38.91,38.95,169600.0,27.5679,27.5749,27.5325,27.5608,169600.0
2010-08-03 10:10:00,38.95,39.17,38.94,39.17,315600.0,27.5608,27.7165,27.5537,27.7165,315600.0
2010-08-03 10:20:00,39.16,39.17,38.98,39.0,200600.0,27.7094,27.7165,27.582,27.5962,200600.0
2010-08-03 10:30:00,39.01,39.04,38.98,38.99,130000.0,27.6032,27.6245,27.582,27.5891,130000.0
2010-08-03 10:40:00,38.99,39.01,38.95,39.01,112800.0,27.5891,27.6032,27.5608,27.6032,112800.0
2010-08-03 10:50:00,39.01,39.06,38.99,39.0,94600.0,27.6032,27.6386,27.5891,27.5962,94600.0
2010-08-03 11:00:00,38.99,39.0,38.93,38.94,145200.0,27.5891,27.5962,27.5466,27.5537,145200.0
2010-08-03 11:10:00,38.93,38.94,38.82,38.83,163000.0,27.5466,27.5537,27.4688,27.4759,163000.0
2010-08-03 11:20:00,38.83,38.91,38.82,38.86,118000.0,27.4759,27.5325,27.4688,27.4971,118000.0
2010-08-03 11:30:00,38.86,39.04,38.85,39.02,194800.0,27.4971,27.6245,27.49,27.6103,194800.0
2010-08-03 11:40:00,39.02,39.02,38.98,39.0,101200.0,27.6103,27.6103,27.582,27.5962,101200.0
2010-08-03 11:50:00,39.0,39.04,38.98,39.04,90400.0,27.5962,27.6245,27.582,27.6245,90400.0
2010-08-03 12:00:00,39.04,39.04,38.99,39.04,69800.0,27.6245,27.6245,27.5891,27.6245,69800.0
2010-08-03 12:10:00,39.02,39.05,38.99,39.02,68800.0,27.6103,27.6316,27.5891,27.6103,68800.0
2010-08-03 12:20:00,39.02,39.03,38.98,39.01,137000.0,27.6103,27.6174,27.582,27.6032,137000.0
2010-08-03 12:30:00,39.0,39.04,38.97,38.99,69600.0,27.5962,27.6245,27.5749,27.5891,69600.0
2010-08-03 12:40:00,38.99,39.02,38.98,38.99,41800.0,27.5891,27.6103,27.582,27.5891,41800.0
2010-08-03 12:50:00,38.99,39.03,38.99,39.02,39600.0,27.5891,27.6174,27.5891,27.6103,39600.0
2010-08-03 13:00:00,39.02,39.02,38.96,38.96,64000.0,27.6103,27.6103,27.5679,27.5679,64000.0
2010-08-03 13:10:00,38.96,38.99,38.95,38.98,81000.0,27.5679,27.5891,27.5608,27.582,81000.0
2010-08-03 13:20:00,38.98,39.02,38.98,38.98,63400.0,27.582,27.6103,27.582,27.582,63400.0
2010-08-03 13:30:00,38.98,39.02,38.98,38.99,75000.0,27.582,27.6103,27.582,27.5891,75000.0
2010-08-03 13:40:00,38.99,39.02,38.97,38.98,137800.0,27.5891,27.6103,27.5749,27.582,137800.0
2010-08-03 13:50:00,38.98,39.02,38.98,38.99,102200.0,27.582,27.6103,27.582,27.5891,102200.0
2010-08-03 14:00:00,38.99,39.02,38.98,39.02,82000.0,27.5891,27.6103,27.582,27.6103,82000.0
2010-08-03 14:10:00,39.02,39.1,39.01,39.07,156800.0,27.6103,27.6669,27.6032,27.6457,156800.0
2010-08-03 14:20:00,39.07,39.08,39.02,39.07,97600.0,27.6457,27.6528,27.6103,27.6457,97600.0
2010-08-03 14:30:00,39.07,39.08,39.04,39.07,67400.0,27.6457,27.6528,27.6245,27.6457,67400.0
2010-08-03 14:40:00,39.07,39.08,39.05,39.06,79600.0,27.6457,27.6528,27.6316,27.6386,79600.0
2010-08-03 14:50:00,39.06,39.1,39.04,39.09,78200.0,27.6386,27.6669,27.6245,27.6599,78200.0
2010-08-03 15:00:00,39.08,39.1,39.05,39.06,151600.0,27.6528,27.6669,27.6316,27.6386,151600.0
2010-08-03 15:10:00,39.06,39.08,39.04,39.05,108200.0,27.6386,27.6528,27.6245,27.6316,108200.0
2010-08-03 15:20:00,39.05,39.07,39.02,39.04,235400.0,27.6316,27.6457,27.6103,27.6245,235400.0
2010-08-03 15:30:00,39.04,39.04,39.0,39.0,269000.0,27.6245,27.6245,27.5962,27.5962,269000.0
2010-08-03 15:40:00,39.0,39.05,38.98,39.02,394200.0,27.5962,27.6316,27.582,27.6103,394200.0
2010-08-03 15:50:00,39.02,39.07,38.99,39.05,533000.0,27.6103,27.6457,27.5891,27.6316,533000.0
2010-08-04 09:30:00,39.05,39.13,39.0,39.12,132400.0,27.6316,27.6882,27.5962,27.6811,132400.0
2010-08-04 09:40:00,39.1,39.17,39.04,39.11,106200.0,27.6669,27.7165,27.6245,27.674,106200.0
2010-08-04 09:50:00,39.11,39.16,39.1,39.16,70000.0,27.674,27.7094,27.6669,27.7094,70000.0
2010-08-04 10:00:00,39.16,39.25,39.15,39.18,142200.0,27.7094,27.7731,27.7023,27.7235,142200.0
2010-08-04 10:10:00,39.18,39.26,39.15,39.16,77800.0,27.7235,27.7801,27.7023,27.7094,77800.0
2010-08-04 10:20:00,39.17,39.2,39.13,39.19,56400.0,27.7165,27.7377,27.6882,27.7306,56400.0
2010-08-04 10:30:00,39.2,39.21,39.04,39.1,159400.0,27.7377,27.7448,27.6245,27.6669,159400.0
2010-08-04 10:40:00,39.1,39.2,39.1,39.19,48800.0,27.6669,27.7377,27.6669,27.7306,48800.0
2010-08-04 10:50:00,39.19,39.22,39.15,39.18,45800.0,27.7306,27.7518,27.7023,27.7235,45800.0
2010-08-04 11:00:00,39.18,39.2,39.13,39.19,39000.0,27.7235,27.7377,27.6882,27.7306,39000.0
2010-08-04 11:10:00,39.18,39.21,39.18,39.2,64200.0,27.7235,27.7448,27.7235,27.7377,64200.0
2010-08-04 11:20:00,39.2,39.23,39.19,39.21,77400.0,27.7377,27.7589,27.7306,27.7448,77400.0
2010-08-04 11:30:00,39.21,39.24,39.2,39.23,48400.0,27.7448,27.766,27.7377,27.7589,48400.0
2010-08-04 11:40:00,39.23,39.26,39.23,39.25,69400.0,27.7589,27.7801,27.7589,27.7731,69400.0
2010-08-04 11:50:00,39.26,39.26,39.23,39.24,43800.0,27.7801,27.7801,27.7589,27.766,43800.0
2010-08-04 12:00:00,39.24,39.24,39.23,39.23,35800.0,27.766,27.766,27.7589,27.7589,35800.0
2010-08-04 12:10:00,39.23,39.24,39.22,39.23,71400.0,27.7589,27.766,27.7518,27.7589,71400.0
2010-08-04 12:20:00,39.23,39.24,39.22,39.23,114400.0,27.7589,27.766,27.7518,27.7589,114400.0
2010-08-04 12:30:00,39.23,39.24,39.21,39.23,69800.0,27.7589,27.766,27.7448,27.7589,69800.0
2010-08-04 12:40:00,39.23,39.24,39.21,39.23,42800.0,27.7589,27.766,27.7448,27.7589,42800.0
2010-08-04 12:50:00,39.22,39.27,39.2,39.27,198400.0,27.7518,27.7872,27.7377,27.7872,198400.0
2010-08-04 13:00:00,39.27,39.27,39.23,39.24,28000.0,27.7872,27.7872,27.7589,27.766,28000.0
2010-08-04 13:10:00,39.23,39.24,39.22,39.23,88400.0,27.7589,27.766,27.7518,27.7589,88400.0
2010-08-04 13:20:00,39.23,39.24,39.21,39.24,48000.0,27.7589,27.766,27.7448,27.766,48000.0
2010-08-04 13:30:00,39.24,39.26,39.22,39.24,56200.0,27.766,27.7801,27.7518,27.766,56200.0
2010-08-04 13:40:00,39.23,39.24,39.21,39.22,30600.0,27.7589,27.766,27.7448,27.7518,30600.0
2010-08-04 13:50:00,39.22,39.23,39.18,39.18,82800.0,27.7518,27.7589,27.7235,27.7235,82800.0
2010-08-04 14:00:00,39.18,39.22,39.18,39.2,93400.0,27.7235,27.7518,27.7235,27.7377,93400.0
2010-08-04 14:10:00,39.2,39.22,39.19,39.2,157400.0,27.7377,27.7518,27.7306,27.7377,157400.0
2010-08-04 14:20:00,39.2,39.2,39.16,39.16,68800.0,27.7377,27.7377,27.7094,27.7094,68800.0
2010-08-04 14:30:00,39.16,39.19,39.16,39.16,104400.0,27.7094,27.7306,27.7094,27.7094,104400.0
2010-08-04 14:40:00,39.16,39.17,39.13,39.14,134000.0,27.7094,27.7165,27.6882,27.6952,134000.0
2010-08-04 14:50:00,39.13,39.15,39.12,39.12,82400.0,27.6882,27.7023,27.6811,27.6811,82400.0
2010-08-04 15:00:00,39.13,39.15,39.12,39.13,80600.0,27.6882,27.7023,27.6811,27.6882,80600.0
2010-08-04 15:10:00,39.12,39.16,39.1,39.15,132400.0,27.6811,27.7094,27.6669,27.7023,132400.0
2010-08-04 15:20:00,39.14,39.18,39.14,39.16,150200.0,27.6952,27.7235,27.6952,27.7094,150200.0
2010-08-04 15:30:00,39.16,39.18,39.08,39.09,290400.0,27.7094,27.7235,27.6528,27.6599,290400.0
2010-08-04 15:40:00,39.09,39.1,39.06,39.07,277400.0,27.6599,27.6669,27.6386,27.6457,277400.0
2010-08-04 15:50:00,39.07,39.09,39.03,39.04,468000.0,27.6457,27.6599,27.6174,27.6245,468000.0
2010-08-05 09:30:00,39.02,39.02,38.9,39.0,99200.0,27.6103,27.6103,27.5254,27.5962,99200.0
2010-08-05 09:40:00,39.0,39.01,38.92,38.99,107000.0,27.5962,27.6032,27.5396,27.5891,107000.0
2010-08-05 09:50:00,38.99,39.09,38.99,39.06,63400.0,27.5891,27.6599,27.5891,27.6386,63400.0
2010-08-05 10:00:00,39.07,39.09,38.99,38.99,53600.0,27.6457,27.6599,27.5891,27.5891,53600.0
2010-08-05 10:10:00,38.99,38.99,38.93,38.93,64200.0,27.5891,27.5891,27.5466,27.5466,64200.0
2010-08-05 10:20:00,38.92,38.94,38.88,38.88,103600.0,27.5396,27.5537,27.5113,27.5113,103600.0
2010-08-05 10:30:00,38.87,38.9,38.78,38.81,135600.0,27.5042,27.5254,27.4405,27.4617,135600.0
2010-08-05 10:40:00,38.81,38.87,38.79,38.84,84200.0,27.4617,27.5042,27.4476,27.483,84200.0
2010-08-05 10:50:00,38.84,38.87,38.82,38.84,112600.0,27.483,27.5042,27.4688,27.483,112600.0
2010-08-05 11:00:00,38.84,38.85,38.81,38.81,101400.0,27.483,27.49,27.4617,27.4617,101400.0
2010-08-05 11:10:00,38.81,38.85,38.79,38.79,172400.0,27.4617,27.49,27.4476,27.4476,172400.0
2010-08-05 11:20:00,38.8,38.83,38.75,38.82,150000.0,27.4547,27.4759,27.4193,27.4688,150000.0
2010-08-05 11:30:00,38.82,38.83,38.75,38.76,122200.0,27.4688,27.4759,27.4193,27.4263,122200.0
2010-08-05 11:40:00,38.76,38.79,38.71,38.72,111600.0,27.4263,27.4476,27.391,27.398,111600.0
2010-08-05 11:50:00,38.73,38.74,38.66,38.67,97200.0,27.4051,27.4122,27.3556,27.3627,97200.0
2010-08-05 12:00:00,38.67,38.7,38.64,38.69,133600.0,27.3627,27.3839,27.3414,27.3768,133600.0
2010-08-05 12:10:00,38.69,38.71,38.66,38.68,182800.0,27.3768,27.391,27.3556,27.3697,182800.0
2010-08-05 12:20:00,38.68,38.68,38.63,38.64,94600.0,27.3697,27.3697,27.3344,27.3414,94600.0
2010-08-05 12:30:00,38.65,38.66,38.6,38.61,121600.0,27.3485,27.3556,27.3131,27.3202,121600.0
2010-08-05 12:40:00,38.62,38.62,38.55,38.6,141800.0,27.3273,27.3273,27.2778,27.3131,141800.0
2010-08-05 12:50:00,38.6,38.65,38.6,38.64,61600.0,27.3131,27.3485,27.3131,27.3414,61600.0
2010-08-05 13:00:00,38.64,38.66,38.58,38.58,128000.0,27.3414,27.3556,27.299,27.299,128000.0
2010-08-05 13:10:00,38.58,38.59,38.55,38.55,165400.0,27.299,27.3061,27.2778,27.2778,165400.0
2010-08-05 13:20:00,38.56,38.57,38.55,38.56,257400.0,27.2848,27.2919,27.2778,27.2848,257400.0
2010-08-05 13:30:00,38.55,38.56,38.52,38.53,224200.0,27.2778,27.2848,27.2565,27.2636,224200.0
2010-08-05 13:40:00,38.53,38.57,38.52,38.54,88800.0,27.2636,27.2919,27.2565,27.2707,88800.0
2010-08-05 13:50:00,38.54,38.55,38.48,38.5,173000.0,27.2707,27.2778,27.2282,27.2424,173000.0
2010-08-05 14:00:00,38.49,38.52,38.49,38.5,111200.0,27.2353,27.2565,27.2353,27.2424,111200.0
2010-08-05 14:10:00,38.49,38.52,38.49,38.49,95000.0,27.2353,27.2565,27.2353,27.2353,95000.0
2010-08-05 14:20:00,38.49,38.55,38.49,38.54,132600.0,27.2353,27.2778,27.2353,27.2707,132600.0
2010-08-05 14:30:00,38.54,38.56,38.52,38.54,143600.0,27.2707,27.2848,27.2565,27.2707,143600.0
2010-08-05 14:40:00,38.53,38.56,38.52,38.52,186000.0,27.2636,27.2848,27.2565,27.2565,186000.0
2010-08-05 14:50:00,38.53,38.54,38.51,38.52,166400.0,27.2636,27.2707,27.2495,27.2565,166400.0
2010-08-05 15:00:00,38.52,38.55,38.49,38.5,281000.0,27.2565,27.2778,27.2353,27.2424,281000.0
2010-08-05 15:10:00,38.51,38.54,38.5,38.53,115600.0,27.2495,27.2707,27.2424,27.2636,115600.0
2010-08-05 15:20:00,38.54,38.55,38.51,38.51,190400.0,27.2707,27.2778,27.2495,27.2495,190400.0
2010-08-05 15:30:00,38.51,38.53,38.5,38.52,406000.0,27.2495,27.2636,27.2424,27.2565,406000.0
2010-08-05 15:40:00,38.52,38.52,38.49,38.52,421000.0,27.2565,27.2565,27.2353,27.2565,421000.0
2010-08-05 15:50:00,38.52,38.57,38.5,38.55,716000.0,27.2565,27.2919,27.2424,27.2778,716000.0
2010-08-06 09:30:00,38.31,38.42,38.24,38.27,248800.0,27.1079,27.1858,27.0584,27.0796,248800.0
2010-08-06 09:40:00,38.28,38.43,38.27,38.38,122600.0,27.0867,27.1928,27.0796,27.1575,122600.0
2010-08-06 09:50:00,38.38,38.41,38.37,38.39,105600.0,27.1575,27.1787,27.1504,27.1645,105600.0
2010-08-06 10:00:00,38.39,38.4,38.34,38.37,162200.0,27.1645,27.1716,27.1292,27.1504,162200.0
2010-08-06 10:10:00,38.36,38.41,38.35,38.38,133800.0,27.1433,27.1787,27.1362,27.1575,133800.0
2010-08-06 10:20:00,38.39,38.44,38.38,38.44,96200.0,27.1645,27.1999,27.1575,27.1999,96200.0
2010-08-06 10:30:00,38.44,38.49,38.42,38.44,75200.0,27.1999,27.2353,27.1858,27.1999,75200.0
2010-08-06 10:40:00,38.44,38.44,38.35,38.37,223000.0,27.1999,27.1999,27.1362,27.1504,223000.0
2010-08-06 10:50:00,38.38,38.38,38.27,38.29,246600.0,27.1575,27.1575,27.0796,27.0938,246600.0
2010-08-06 11:00:00,38.28,38.3,38.13,38.14,304600.0,27.0867,27.1009,26.9806,26.9876,304600.0
2010-08-06 11:10:00,38.15,38.21,38.15,38.17,67200.0,26.9947,27.0372,26.9947,27.0089,67200.0
2010-08-06 11:20:00,38.17,38.17,38.06,38.1,134400.0,27.0089,27.0089,26.931,26.9593,134400.0
2010-08-06 11:30:00,38.09,38.12,38.05,38.09,110400.0,26.9523,26.9735,26.924,26.9523,110400.0
2010-08-06 11:40:00,38.09,38.11,38.08,38.09,117600.0,26.9523,26.9664,26.9452,26.9523,117600.0
2010-08-06 11:50:00,38.1,38.12,38.08,38.1,110000.0,26.9593,26.9735,26.9452,26.9593,110000.0
2010-08-06 12:00:00,38.1,38.12,38.08,38.12,116000.0,26.9593,26.9735,26.9452,26.9735,116000.0
2010-08-06 12:10:00,38.12,38.18,38.11,38.17,112200.0,26.9735,27.0159,26.9664,27.0089,112200.0
2010-08-06 12:20:00,38.17,38.17,38.12,38.13,49000.0,27.0089,27.0089,26.9735,26.9806,49000.0
2010-08-06 12:30:00,38.13,38.15,38.07,38.15,167200.0,26.9806,26.9947,26.9381,26.9947,167200.0
2010-08-06 12:40:00,38.15,38.15,38.12,38.13,63000.0,26.9947,26.9947,26.9735,26.9806,63000.0
2010-08-06 12:50:00,38.13,38.13,38.09,38.1,62200.0,26.9806,26.9806,26.9523,26.9593,62200.0
2010-08-06 13:00:00,38.1,38.13,38.09,38.11,88800.0,26.9593,26.9806,26.9523,26.9664,88800.0
2010-08-06 13:10:00,38.11,38.12,38.08,38.09,81400.0,26.9664,26.9735,26.9452,26.9523,81400.0
2010-08-06 13:20:00,38.09,38.1,38.02,38.03,159000.0,26.9523,26.9593,26.9027,26.9098,159000.0
2010-08-06 13:30:00,38.03,38.06,38.02,38.02,110400.0,26.9098,26.931,26.9027,26.9027,110400.0
2010-08-06 13:40:00,38.02,38.09,38.02,38.06,165200.0,26.9027,26.9523,26.9027,26.931,165200.0
2010-08-06 13:50:00,38.06,38.09,38.04,38.06,143000.0,26.931,26.9523,26.9169,26.931,143000.0
2010-08-06 14:00:00,38.07,38.1,38.04,38.09,116200.0,26.9381,26.9593,26.9169,26.9523,116200.0
2010-08-06 14:10:00,38.09,38.1,38.05,38.06,125400.0,26.9523,26.9593,26.924,26.931,125400.0
2010-08-06 14:20:00,38.07,38.13,38.07,38.13,101600.0,26.9381,26.9806,26.9381,26.9806,101600.0
2010-08-06 14:30:00,38.13,38.13,38.04,38.04,135200.0,26.9806,26.9806,26.9169,26.9169,135200.0
2010-08-06 14:40:00,38.04,38.1,38.04,38.09,177200.0,26.9169,26.9593,26.9169,26.9523,177200.0
2010-08-06 14:50:00,38.09,38.19,38.08,38.16,343000.0,26.9523,27.023,26.9452,27.0018,343000.0
2010-08-06 15:00:00,38.16,38.2,38.13,38.16,261000.0,27.0018,27.0301,26.9806,27.0018,261000.0
2010-08-06 15:10:00,38.17,38.19,38.17,38.18,281200.0,27.0089,27.023,27.0089,27.0159,281200.0
2010-08-06 15:20:00,38.18,38.23,38.17,38.18,240000.0,27.0159,27.0513,27.0089,27.0159,240000.0
2010-08-06 15:30:00,38.18,38.23,38.18,38.21,325000.0,27.0159,27.0513,27.0159,27.0372,325000.0
2010-08-06 15:40:00,38.21,38.26,38.2,38.23,485600.0,27.0372,27.0726,27.0301,27.0513,485600.0
2010-08-06 15:50:00,38.23,38.26,38.21,38.24,550800.0,27.0513,27.0726,27.0372,27.0584,550800.0
2010-08-09 09:30:00,38.43,38.48,38.3,38.4,167000.0,27.1928,27.2282,27.1009,27.1716,167000.0
2010-08-09 09:40:00,38.4,38.4,38.33,38.35,89200.0,27.1716,27.1716,27.1221,27.1362,89200.0
2010-08-09 09:50:00,38.35,38.38,38.33,38.33,86000.0,27.1362,27.1575,27.1221,27.1221,86000.0
2010-08-09 10:00:00,38.33,38.34,38.13,38.15,301800.0,27.1221,27.1292,26.9806,26.9947,301800.0
2010-08-09 10:10:00,38.15,38.16,38.05,38.09,345000.0,26.9947,27.0018,26.924,26.9523,345000.0
2010-08-09 10:20:00,38.09,38.13,38.05,38.12,195200.0,26.9523,26.9806,26.924,26.9735,195200.0
2010-08-09 10:30:00,38.12,38.16,38.1,38.15,115800.0,26.9735,27.0018,26.9593,26.9947,115800.0
2010-08-09 10:40:00,38.15,38.16,38.1,38.13,119800.0,26.9947,27.0018,26.9593,26.9806,119800.0
2010-08-09 10:50:00,38.13,38.13,38.0,38.06,251200.0,26.9806,26.9806,26.8886,26.931,251200.0
2010-08-09 11:00:00,38.07,38.08,38.01,38.03,266800.0,26.9381,26.9452,26.8957,26.9098,266800.0
2010-08-09 11:10:00,38.03,38.13,38.03,38.1,154400.0,26.9098,26.9806,26.9098,26.9593,154400.0
2010-08-09 11:20:00,38.1,38.13,38.08,38.09,118800.0,26.9593,26.9806,26.9452,26.9523,118800.0
2010-08-09 11:30:00,38.09,38.1,38.06,38.08,179400.0,26.9523,26.9593,26.931,26.9452,179400.0
2010-08-09 11:40:00,38.09,38.09,38.02,38.04,193800.0,26.9523,26.9523,26.9027,26.9169,193800.0
2010-08-09 11:50:00,38.04,38.04,38.0,38.01,160400.0,26.9169,26.9169,26.8886,26.8957,160400.0
2010-08-09 12:00:00,38.01,38.02,37.92,37.99,374200.0,26.8957,26.9027,26.832,26.8815,374200.0
2010-08-09 12:10:00,37.98,38.05,37.98,38.04,103400.0,26.8744,26.924,26.8744,26.9169,103400.0
2010-08-09 12:20:00,38.05,38.05,38.0,38.03,147600.0,26.924,26.924,26.8886,26.9098,147600.0
2010-08-09 12:30:00,38.02,38.05,38.01,38.02,115600.0,26.9027,26.924,26.8957,26.9027,115600.0
2010-08-09 12:40:00,38.02,38.05,38.01,38.04,134600.0,26.9027,26.924,26.8957,26.9169,134600.0
2010-08-09 12:50:00,38.04,38.08,38.04,38.08,46800.0,26.9169,26.9452,26.9169,26.9452,46800.0
2010-08-09 13:00:00,38.08,38.08,38.05,38.07,88200.0,26.9452,26.9452,26.924,26.9381,88200.0
2010-08-09 13:10:00,38.07,38.1,38.06,38.08,72800.0,26.9381,26.9593,26.931,26.9452,72800.0
2010-08-09 13:20:00,38.08,38.08,38.03,38.04,126400.0,26.9452,26.9452,26.9098,26.9169,126400.0
2010-08-09 13:30:00,38.04,38.05,38.02,38.04,78600.0,26.9169,26.924,26.9027,26.9169,78600.0
2010-08-09 13:40:00,38.04,38.06,38.03,38.06,76000.0,26.9169,26.931,26.9098,26.931,76000.0
2010-08-09 13:50:00,38.06,38.08,38.05,38.05,83800.0,26.931,26.9452,26.924,26.924,83800.0
2010-08-09 14:00:00,38.05,38.08,38.05,38.08,90800.0,26.924,26.9452,26.924,26.9452,90800.0
2010-08-09 14:10:00,38.08,38.16,38.08,38.15,153800.0,26.9452,27.0018,26.9452,26.9947,153800.0
2010-08-09 14:20:00,38.15,38.15,38.12,38.13,110600.0,26.9947,26.9947,26.9735,26.9806,110600.0
2010-08-09 14:30:00,38.13,38.18,38.13,38.17,124000.0,26.9806,27.0159,26.9806,27.0089,124000.0
2010-08-09 14:40:00,38.16,38.22,38.15,38.18,135000.0,27.0018,27.0442,26.9947,27.0159,135000.0
2010-08-09 14:50:00,38.17,38.19,38.14,38.18,132200.0,27.0089,27.023,26.9876,27.0159,132200.0
2010-08-09 15:00:00,38.19,38.21,38.18,38.18,101400.0,27.023,27.0372,27.0159,27.0159,101400.0
2010-08-09 15:10:00,38.18,38.19,38.17,38.18,204000.0,27.0159,27.023,27.0089,27.0159,204000.0
2010-08-09 15:20:00,38.18,38.19,38.16,38.18,106200.0,27.0159,27.023,27.0018,27.0159,106200.0
2010-08-09 15:30:00,38.19,38.2,38.18,38.18,116000.0,27.023,27.0301,27.0159,27.0159,116000.0
2010-08-09 15:40:00,38.18,38.22,38.17,38.18,308600.0,27.0159,27.0442,27.0089,27.0159,308600.0
2010-08-09 15:50:00,38.19,38.19,38.13,38.15,505200.0,27.023,27.023,26.9806,26.9947,505200.0
2010-08-10 09:30:00,37.91,38.2,37.9,38.14,183000.0,26.8249,27.0301,26.8178,26.9876,183000.0
2010-08-10 09:40:00,38.15,38.23,38.13,38.22,231000.0,26.9947,27.0513,26.9806,27.0442,231000.0
2010-08-10 09:50:00,38.21,38.37,38.19,38.37,212000.0,27.0372,27.1504,27.023,27.1504,212000.0
2010-08-10 10:00:00,38.37,38.49,38.32,38.49,418200.0,27.1504,27.2353,27.115,27.2353,418200.0
2010-08-10 10:10:00,38.49,38.6,38.49,38.6,347000.0,27.2353,27.3131,27.2353,27.3131,347000.0
2010-08-10 10:20:00,38.6,38.72,38.52,38.67,350200.0,27.3131,27.398,27.2565,27.3627,350200.0
2010-08-10 10:30:00,38.67,38.78,38.63,38.77,367400.0,27.3627,27.4405,27.3344,27.4334,367400.0
2010-08-10 10:40:00,38.77,38.8,38.63,38.66,491800.0,27.4334,27.4547,27.3344,27.3556,491800.0
2010-08-10 10:50:00,38.66,38.69,38.63,38.66,127200.0,27.3556,27.3768,27.3344,27.3556,127200.0
2010-08-10 11:00:00,38.65,38.75,38.65,38.73,155400.0,27.3485,27.4193,27.3485,27.4051,155400.0
2010-08-10 11:10:00,38.73,38.85,38.73,38.77,151000.0,27.4051,27.49,27.4051,27.4334,151000.0
2010-08-10 11:20:00,38.77,38.83,38.77,38.81,173000.0,27.4334,27.4759,27.4334,27.4617,173000.0
2010-08-10 11:30:00,38.81,38.82,38.74,38.76,126000.0,27.4617,27.4688,27.4122,27.4263,126000.0
2010-08-10 11:40:00,38.76,38.81,38.7,38.76,257400.0,27.4263,27.4617,27.3839,27.4263,257400.0
2010-08-10 11:50:00,38.78,38.88,38.77,38.87,128600.0,27.4405,27.5113,27.4334,27.5042,128600.0
2010-08-10 12:00:00,38.87,38.89,38.79,38.79,120200.0,27.5042,27.5183,27.4476,27.4476,120200.0
2010-08-10 12:10:00,38.79,38.84,38.79,38.79,111200.0,27.4476,27.483,27.4476,27.4476,111200.0
2010-08-10 12:20:00,38.79,38.88,38.79,38.88,116200.0,27.4476,27.5113,27.4476,27.5113,116200.0
2010-08-10 12:30:00,38.88,38.89,38.85,38.87,94000.0,27.5113,27.5183,27.49,27.5042,94000.0
2010-08-10 12:40:00,38.87,38.94,38.85,38.91,93000.0,27.5042,27.5537,27.49,27.5325,93000.0
2010-08-10 12:50:00,38.91,38.92,38.88,38.92,78400.0,27.5325,27.5396,27.5113,27.5396,78400.0
2010-08-10 13:00:00,38.91,39.01,38.91,38.95,162600.0,27.5325,27.6032,27.5325,27.5608,162600.0
2010-08-10 13:10:00,38.94,39.01,38.93,38.95,180800.0,27.5537,27.6032,27.5466,27.5608,180800.0
2010-08-10 13:20:00,38.95,38.96,38.88,38.88,125400.0,27.5608,27.5679,27.5113,27.5113,125400.0
2010-08-10 13:30:00,38.88,38.93,38.88,38.9,151600.0,27.5113,27.5466,27.5113,27.5254,151600.0
2010-08-10 13:40:00,38.9,38.94,38.89,38.92,104800.0,27.5254,27.5537,27.5183,27.5396,104800.0
2010-08-10 13:50:00,38.92,38.99,38.91,38.98,142000.0,27.5396,27.5891,27.5325,27.582,142000.0
2010-08-10 14:00:00,38.98,39.06,38.96,39.05,209200.0,27.582,27.6386,27.5679,27.6316,209200.0
2010-08-10 14:10:00,39.05,39.23,39.02,39.1,327800.0,27.6316,27.7589,27.6103,27.6669,327800.0
2010-08-10 14:20:00,39.1,39.2,39.05,39.2,356400.0,27.6669,27.7377,27.6316,27.7377,356400.0
2010-08-10 14:30:00,39.2,39.27,39.2,39.25,447800.0,27.7377,27.7872,27.7377,27.7731,447800.0
2010-08-10 14:40:00,39.25,39.3,39.23,39.26,326800.0,27.7731,27.8084,27.7589,27.7801,326800.0
2010-08-10 14:50:00,39.26,39.27,39.21,39.22,387400.0,27.7801,27.7872,27.7448,27.7518,387400.0
2010-08-10 15:00:00,39.22,39.29,39.21,39.25,274400.0,27.7518,27.8014,27.7448,27.7731,274400.0
2010-08-10 15:10:00,39.25,39.26,39.12,39.14,359000.0,27.7731,27.7801,27.6811,27.6952,359000.0
2010-08-10 15:20:00,39.14,39.16,39.07,39.16,256800.0,27.6952,27.7094,27.6457,27.7094,256800.0
2010-08-10 15:30:00,39.16,39.17,39.1,39.13,397800.0,27.7094,27.7165,27.6669,27.6882,397800.0
2010-08-10 15:40:00,39.13,39.16,39.09,39.1,508200.0,27.6882,27.7094,27.6599,27.6669,508200.0
2010-08-10 15:50:00,39.1,39.1,38.94,38.97,1210200.0,27.6669,27.6669,27.5537,27.5749,1210200.0
2010-08-11 09:30:00,38.6,38.62,38.48,38.56,243200.0,27.3131,27.3273,27.2282,27.2848,243200.0
2010-08-11 09:40:00,38.55,38.68,38.55,38.56,228600.0,27.2778,27.3697,27.2778,27.2848,228600.0
2010-08-11 09:50:00,38.55,38.6,38.54,38.58,217000.0,27.2778,27.3131,27.2707,27.299,217000.0
2010-08-11 10:00:00,38.58,38.64,38.52,38.52,154800.0,27.299,27.3414,27.2565,27.2565,154800.0
2010-08-11 10:10:00,38.52,38.55,38.33,38.37,202200.0,27.2565,27.2778,27.1221,27.1504,202200.0
2010-08-11 10:20:00,38.37,38.46,38.36,38.45,113200.0,27.1504,27.2141,27.1433,27.207,113200.0
2010-08-11 10:30:00,38.45,38.58,38.4,38.58,144400.0,27.207,27.299,27.1716,27.299,144400.0
2010-08-11 10:40:00,38.57,38.57,38.45,38.47,55200.0,27.2919,27.2919,27.207,27.2211,55200.0
2010-08-11 10:50:00,38.46,38.52,38.45,38.47,54200.0,27.2141,27.2565,27.207,27.2211,54200.0
2010-08-11 11:00:00,38.47,38.52,38.46,38.51,106800.0,27.2211,27.2565,27.2141,27.2495,106800.0
2010-08-11 11:10:00,38.51,38.51,38.48,38.49,132600.0,27.2495,27.2495,27.2282,27.2353,132600.0
2010-08-11 11:20:00,38.47,38.49,38.44,38.45,147800.0,27.2211,27.2353,27.1999,27.207,147800.0
2010-08-11 11:30:00,38.44,38.46,38.41,38.45,88400.0,27.1999,27.2141,27.1787,27.207,88400.0
2010-08-11 11:40:00,38.44,38.45,38.38,38.38,51800.0,27.1999,27.207,27.1575,27.1575,51800.0
2010-08-11 11:50:00,38.38,38.42,38.38,38.42,35200.0,27.1575,27.1858,27.1575,27.1858,35200.0
2010-08-11 12:00:00,38.42,38.43,38.37,38.39,64800.0,27.1858,27.1928,27.1504,27.1645,64800.0
2010-08-11 12:10:00,38.39,38.42,38.38,38.38,44800.0,27.1645,27.1858,27.1575,27.1575,44800.0
2010-08-11 12:20:00,38.38,38.39,38.31,38.31,57600.0,27.1575,27.1645,27.1079,27.1079,57600.0
2010-08-11 12:30:00,38.32,38.35,38.27,38.3,156600.0,27.115,27.1362,27.0796,27.1009,156600.0
2010-08-11 12:40:00,38.3,38.34,38.28,38.29,307400.0,27.1009,27.1292,27.0867,27.0938,307400.0
2010-08-11 12:50:00,38.29,38.34,38.27,38.33,119200.0,27.0938,27.1292,27.0796,27.1221,119200.0
2010-08-11 13:00:00,38.33,38.38,38.33,38.38,156200.0,27.1221,27.1575,27.1221,27.1575,156200.0
2010-08-11 13:10:00,38.37,38.43,38.37,38.42,43000.0,27.1504,27.1928,27.1504,27.1858,43000.0
2010-08-11 13:20:00,38.41,38.42,38.38,38.41,40200.0,27.1787,27.1858,27.1575,27.1787,40200.0
2010-08-11 13:30:00,38.41,38.41,38.33,38.35,65000.0,27.1787,27.1787,27.1221,27.1362,65000.0
2010-08-11 13:40:00,38.35,38.37,38.33,38.34,55400.0,27.1362,27.1504,27.1221,27.1292,55400.0
2010-08-11 13:50:00,38.35,38.35,38.3,38.33,39000.0,27.1362,27.1362,27.1009,27.1221,39000.0
2010-08-11 14:00:00,38.33,38.37,38.33,38.35,41200.0,27.1221,27.1504,27.1221,27.1362,41200.0
2010-08-11 14:10:00,38.35,38.37,38.33,38.35,91400.0,27.1362,27.1504,27.1221,27.1362,91400.0
2010-08-11 14:20:00,38.35,38.38,38.35,38.37,66200.0,27.1362,27.1575,27.1362,27.1504,66200.0
2010-08-11 14:30:00,38.37,38.39,38.34,38.37,115400.0,27.1504,27.1645,27.1292,27.1504,115400.0
2010-08-11 14:40:00,38.37,38.37,38.31,38.35,118800.0,27.1504,27.1504,27.1079,27.1362,118800.0
2010-08-11 14:50:00,38.35,38.35,38.28,38.32,131600.0,27.1362,27.1362,27.0867,27.115,131600.0
2010-08-11 15:00:00,38.33,38.35,38.31,38.32,102200.0,27.1221,27.1362,27.1079,27.115,102200.0
2010-08-11 15:10:00,38.32,38.33,38.24,38.24,209000.0,27.115,27.1221,27.0584,27.0584,209000.0
2010-08-11 15:20:00,38.26,38.32,38.24,38.3,114200.0,27.0726,27.115,27.0584,27.1009,114200.0
2010-08-11 15:30:00,38.3,38.35,38.27,38.32,287000.0,27.1009,27.1362,27.0796,27.115,287000.0
2010-08-11 15:40:00,38.32,38.32,38.25,38.3,409800.0,27.115,27.115,27.0655,27.1009,409800.0
2010-08-11 15:50:00,38.3,38.33,38.24,38.25,624800.0,27.1009,27.1221,27.0584,27.0655,624800.0
2010-08-12 09:30:00,37.88,38.3,37.88,38.25,270800.0,26.8037,27.1009,26.8037,27.0655,270800.0
2010-08-12 09:40:00,38.25,38.42,38.17,38.38,302600.0,27.0655,27.1858,27.0089,27.1575,302600.0
2010-08-12 09:50:00,38.38,38.42,38.26,38.42,383000.0,27.1575,27.1858,27.0726,27.1858,383000.0
2010-08-12 10:00:00,38.42,38.42,38.34,38.37,140800.0,27.1858,27.1858,27.1292,27.1504,140800.0
2010-08-12 10:10:00,38.38,38.4,38.34,38.36,127600.0,27.1575,27.1716,27.1292,27.1433,127600.0
2010-08-12 10:20:00,38.37,38.55,38.37,38.51,150600.0,27.1504,27.2778,27.1504,27.2495,150600.0
2010-08-12 10:30:00,38.51,38.52,38.45,38.52,144800.0,27.2495,27.2565,27.207,27.2565,144800.0
2010-08-12 10:40:00,38.51,38.55,38.47,38.54,135000.0,27.2495,27.2778,27.2211,27.2707,135000.0
2010-08-12 10:50:00,38.52,38.65,38.52,38.63,127400.0,27.2565,27.3485,27.2565,27.3344,127400.0
2010-08-12 11:00:00,38.63,38.65,38.55,38.59,135000.0,27.3344,27.3485,27.2778,27.3061,135000.0
2010-08-12 11:10:00,38.59,38.6,38.53,38.55,151600.0,27.3061,27.3131,27.2636,27.2778,151600.0
2010-08-12 11:20:00,38.55,38.61,38.54,38.6,113400.0,27.2778,27.3202,27.2707,27.3131,113400.0
2010-08-12 11:30:00,38.59,38.63,38.52,38.53,61800.0,27.3061,27.3344,27.2565,27.2636,61800.0
2010-08-12 11:40:00,38.53,38.6,38.5,38.58,79800.0,27.2636,27.3131,27.2424,27.299,79800.0
2010-08-12 11:50:00,38.58,38.63,38.57,38.57,73800.0,27.299,27.3344,27.2919,27.2919,73800.0
2010-08-12 12:00:00,38.57,38.57,38.52,38.56,42600.0,27.2919,27.2919,27.2565,27.2848,42600.0
2010-08-12 12:10:00,38.56,38.57,38.51,38.52,91400.0,27.2848,27.2919,27.2495,27.2565,91400.0
2010-08-12 12:20:00,38.53,38.53,38.49,38.5,56000.0,27.2636,27.2636,27.2353,27.2424,56000.0
2010-08-12 12:30:00,38.51,38.52,38.5,38.52,31000.0,27.2495,27.2565,27.2424,27.2565,31000.0
2010-08-12 12:40:00,38.52,38.55,38.51,38.54,47600.0,27.2565,27.2778,27.2495,27.2707,47600.0
2010-08-12 12:50:00,38.54,38.57,38.51,38.54,59400.0,27.2707,27.2919,27.2495,27.2707,59400.0
2010-08-12 13:00:00,38.55,38.57,38.55,38.55,61200.0,27.2778,27.2919,27.2778,27.2778,61200.0
2010-08-12 13:10:00,38.54,38.55,38.53,38.54,34000.0,27.2707,27.2778,27.2636,27.2707,34000.0
2010-08-12 13:20:00,38.54,38.55,38.5,38.5,53600.0,27.2707,27.2778,27.2424,27.2424,53600.0
2010-08-12 13:30:00,38.5,38.51,38.47,38.48,41800.0,27.2424,27.2495,27.2211,27.2282,41800.0
2010-08-12 13:40:00,38.48,38.49,38.46,38.48,59800.0,27.2282,27.2353,27.2141,27.2282,59800.0
2010-08-12 13:50:00,38.49,38.49,38.46,38.48,61200.0,27.2353,27.2353,27.2141,27.2282,61200.0
2010-08-12 14:00:00,38.48,38.49,38.46,38.48,94800.0,27.2282,27.2353,27.2141,27.2282,94800.0
2010-08-12 14:10:00,38.48,38.49,38.46,38.46,88800.0,27.2282,27.2353,27.2141,27.2141,88800.0
2010-08-12 14:20:00,38.47,38.48,38.42,38.47,81600.0,27.2211,27.2282,27.1858,27.2211,81600.0
2010-08-12 14:30:00,38.47,38.47,38.38,38.4,87400.0,27.2211,27.2211,27.1575,27.1716,87400.0
2010-08-12 14:40:00,38.4,38.45,38.38,38.45,87800.0,27.1716,27.207,27.1575,27.207,87800.0
2010-08-12 14:50:00,38.45,38.5,38.44,38.49,143400.0,27.207,27.2424,27.1999,27.2353,143400.0
2010-08-12 15:00:00,38.49,38.58,38.49,38.58,117000.0,27.2353,27.299,27.2353,27.299,117000.0
2010-08-12 15:10:00,38.58,38.6,38.54,38.54,98800.0,27.299,27.3131,27.2707,27.2707,98800.0
2010-08-12 15:20:00,38.54,38.56,38.52,38.53,228200.0,27.2707,27.2848,27.2565,27.2636,228200.0
2010-08-12 15:30:00,38.53,38.6,38.53,38.59,223400.0,27.2636,27.3131,27.2636,27.3061,223400.0
2010-08-12 15:40:00,38.58,38.6,38.52,38.59,310200.0,27.299,27.3131,27.2565,27.3061,310200.0
2010-08-12 15:50:00,38.58,38.59,38.52,38.53,460800.0,27.299,27.3061,27.2565,27.2636,460800.0
2010-08-13 09:30:00,38.49,38.59,38.37,38.4,194400.0,27.2353,27.3061,27.1504,27.1716,194400.0
2010-08-13 09:40:00,38.41,38.5,38.39,38.45,133800.0,27.1787,27.2424,27.1645,27.207,133800.0
2010-08-13 09:50:00,38.45,38.49,38.39,38.41,169800.0,27.207,27.2353,27.1645,27.1787,169800.0
2010-08-13 10:00:00,38.41,38.52,38.38,38.51,108000.0,27.1787,27.2565,27.1575,27.2495,108000.0
2010-08-13 10:10:00,38.5,38.52,38.48,38.5,200600.0,27.2424,27.2565,27.2282,27.2424,200600.0
2010-08-13 10:20:00,38.5,38.52,38.42,38.48,199000.0,27.2424,27.2565,27.1858,27.2282,199000.0
2010-08-13 10:30:00,38.49,38.49,38.44,38.47,151000.0,27.2353,27.2353,27.1999,27.2211,151000.0
2010-08-13 10:40:00,38.47,38.52,38.47,38.49,147000.0,27.2211,27.2565,27.2211,27.2353,147000.0
2010-08-13 10:50:00,38.49,38.52,38.48,38.49,160600.0,27.2353,27.2565,27.2282,27.2353,160600.0
2010-08-13 11:00:00,38.5,38.5,38.47,38.47,115800.0,27.2424,27.2424,27.2211,27.2211,115800.0
2010-08-13 11:10:00,38.48,38.49,38.46,38.46,131400.0,27.2282,27.2353,27.2141,27.2141,131400.0
2010-08-13 11:20:00,38.46,38.46,38.41,38.42,77000.0,27.2141,27.2141,27.1787,27.1858,77000.0
2010-08-13 11:30:00,38.42,38.44,38.39,38.41,121400.0,27.1858,27.1999,27.1645,27.1787,121400.0
2010-08-13 11:40:00,38.4,38.41,38.35,38.37,109200.0,27.1716,27.1787,27.1362,27.1504,109200.0
2010-08-13 11:50:00,38.37,38.38,38.34,38.35,81200.0,27.1504,27.1575,27.1292,27.1362,81200.0
2010-08-13 12:00:00,38.35,38.35,38.32,38.34,88000.0,27.1362,27.1362,27.115,27.1292,88000.0
2010-08-13 12:10:00,38.34,38.34,38.28,38.3,145200.0,27.1292,27.1292,27.0867,27.1009,145200.0
2010-08-13 12:20:00,38.3,38.35,38.29,38.35,57200.0,27.1009,27.1362,27.0938,27.1362,57200.0
2010-08-13 12:30:00,38.35,38.35,38.32,38.35,46400.0,27.1362,27.1362,27.115,27.1362,46400.0
2010-08-13 12:40:00,38.35,38.36,38.34,38.35,49400.0,27.1362,27.1433,27.1292,27.1362,49400.0
2010-08-13 12:50:00,38.35,38.35,38.33,38.35,65600.0,27.1362,27.1362,27.1221,27.1362,65600.0
2010-08-13 13:00:00,38.35,38.37,38.33,38.35,58800.0,27.1362,27.1504,27.1221,27.1362,58800.0
2010-08-13 13:10:00,38.35,38.35,38.33,38.33,52000.0,27.1362,27.1362,27.1221,27.1221,52000.0
2010-08-13 13:20:00,38.33,38.33,38.28,38.29,66000.0,27.1221,27.1221,27.0867,27.0938,66000.0
2010-08-13 13:30:00,38.28,38.32,38.28,38.32,61800.0,27.0867,27.115,27.0867,27.115,61800.0
2010-08-13 13:40:00,38.32,38.34,38.32,38.33,40400.0,27.115,27.1292,27.115,27.1221,40400.0
2010-08-13 13:50:00,38.34,38.34,38.29,38.3,54000.0,27.1292,27.1292,27.0938,27.1009,54000.0
2010-08-13 14:00:00,38.3,38.3,38.27,38.27,62400.0,27.1009,27.1009,27.0796,27.0796,62400.0
2010-08-13 14:10:00,38.27,38.27,38.26,38.26,36200.0,27.0796,27.0796,27.0726,27.0726,36200.0
2010-08-13 14:20:00,38.26,38.26,38.23,38.23,75400.0,27.0726,27.0726,27.0513,27.0513,75400.0
2010-08-13 14:30:00,38.23,38.24,38.17,38.18,91800.0,27.0513,27.0584,27.0089,27.0159,91800.0
2010-08-13 14:40:00,38.18,38.22,38.18,38.18,102600.0,27.0159,27.0442,27.0159,27.0159,102600.0
2010-08-13 14:50:00,38.18,38.21,38.15,38.2,85600.0,27.0159,27.0372,26.9947,27.0301,85600.0
2010-08-13 15:00:00,38.19,38.22,38.18,38.2,90400.0,27.023,27.0442,27.0159,27.0301,90400.0
2010-08-13 15:10:00,38.2,38.21,38.18,38.19,55200.0,27.0301,27.0372,27.0159,27.023,55200.0
2010-08-13 15:20:00,38.19,38.24,38.19,38.21,76000.0,27.023,27.0584,27.023,27.0372,76000.0
2010-08-13 15:30:00,38.21,38.24,38.19,38.24,135600.0,27.0372,27.0584,27.023,27.0584,135600.0
2010-08-13 15:40:00,38.24,38.25,38.17,38.24,285800.0,27.0584,27.0655,27.0089,27.0584,285800.0
2010-08-13 15:50:00,38.23,38.25,38.19,38.2,371200.0,27.0513,27.0655,27.023,27.0301,371200.0
2010-08-16 09:30:00,37.96,38.13,37.76,38.01,243600.0,26.8603,26.9806,26.7188,26.8957,243600.0
2010-08-16 09:40:00,38.01,38.09,37.97,38.09,130400.0,26.8957,26.9523,26.8673,26.9523,130400.0
2010-08-16 09:50:00,38.13,38.13,38.0,38.0,57800.0,26.9806,26.9806,26.8886,26.8886,57800.0
2010-08-16 10:00:00,38.0,38.12,38.0,38.08,135600.0,26.8886,26.9735,26.8886,26.9452,135600.0
2010-08-16 10:10:00,38.08,38.11,38.07,38.1,101400.0,26.9452,26.9664,26.9381,26.9593,101400.0
2010-08-16 10:20:00,38.1,38.1,38.01,38.05,88800.0,26.9593,26.9593,26.8957,26.924,88800.0
2010-08-16 10:30:00,38.05,38.1,38.05,38.08,97800.0,26.924,26.9593,26.924,26.9452,97800.0
2010-08-16 10:40:00,38.09,38.09,38.02,38.04,62200.0,26.9523,26.9523,26.9027,26.9169,62200.0
2010-08-16 10:50:00,38.05,38.06,38.01,38.04,39800.0,26.924,26.931,26.8957,26.9169,39800.0
2010-08-16 11:00:00,38.05,38.08,38.05,38.06,110000.0,26.924,26.9452,26.924,26.931,110000.0
2010-08-16 11:10:00,38.07,38.09,38.04,38.05,38600.0,26.9381,26.9523,26.9169,26.924,38600.0
2010-08-16 11:20:00,38.06,38.1,38.06,38.06,71600.0,26.931,26.9593,26.931,26.931,71600.0
2010-08-16 11:30:00,38.06,38.13,38.06,38.1,82200.0,26.931,26.9806,26.931,26.9593,82200.0
2010-08-16 11:40:00,38.1,38.1,38.08,38.09,88200.0,26.9593,26.9593,26.9452,26.9523,88200.0
2010-08-16 11:50:00,38.09,38.1,38.05,38.08,49800.0,26.9523,26.9593,26.924,26.9452,49800.0
2010-08-16 12:00:00,38.08,38.13,38.08,38.1,95200.0,26.9452,26.9806,26.9452,26.9593,95200.0
2010-08-16 12:10:00,38.1,38.12,38.09,38.11,54800.0,26.9593,26.9735,26.9523,26.9664,54800.0
2010-08-16 12:20:00,38.11,38.15,38.1,38.15,73800.0,26.9664,26.9947,26.9593,26.9947,73800.0
2010-08-16 12:30:00,38.15,38.16,38.13,38.14,86800.0,26.9947,27.0018,26.9806,26.9876,86800.0
2010-08-16 12:40:00,38.14,38.16,38.12,38.13,88000.0,26.9876,27.0018,26.9735,26.9806,88000.0
2010-08-16 12:50:00,38.13,38.13,38.1,38.13,101400.0,26.9806,26.9806,26.9593,26.9806,101400.0
2010-08-16 13:00:00,38.13,38.14,38.13,38.13,66600.0,26.9806,26.9876,26.9806,26.9806,66600.0
2010-08-16 13:10:00,38.13,38.14,38.13,38.13,77800.0,26.9806,26.9876,26.9806,26.9806,77800.0
2010-08-16 13:20:00,38.13,38.13,38.07,38.07,71400.0,26.9806,26.9806,26.9381,26.9381,71400.0
2010-08-16 13:30:00,38.07,38.08,38.0,38.01,116200.0,26.9381,26.9452,26.8886,26.8957,116200.0
2010-08-16 13:40:00,38.0,38.07,38.0,38.04,79000.0,26.8886,26.9381,26.8886,26.9169,79000.0
2010-08-16 13:50:00,38.04,38.06,38.02,38.04,50400.0,26.9169,26.931,26.9027,26.9169,50400.0
2010-08-16 14:00:00,38.04,38.1,38.04,38.07,110200.0,26.9169,26.9593,26.9169,26.9381,110200.0
2010-08-16 14:10:00,38.06,38.08,38.02,38.07,55000.0,26.931,26.9452,26.9027,26.9381,55000.0
2010-08-16 14:20:00,38.07,38.11,38.06,38.08,69600.0,26.9381,26.9664,26.931,26.9452,69600.0
2010-08-16 14:30:00,38.07,38.1,38.07,38.1,43000.0,26.9381,26.9593,26.9381,26.9593,43000.0
2010-08-16 14:40:00,38.09,38.1,38.08,38.08,93000.0,26.9523,26.9593,26.9452,26.9452,93000.0
2010-08-16 14:50:00,38.08,38.08,38.0,38.02,160600.0,26.9452,26.9452,26.8886,26.9027,160600.0
2010-08-16 15:00:00,38.02,38.05,38.0,38.02,121000.0,26.9027,26.924,26.8886,26.9027,121000.0
2010-08-16 15:10:00,38.01,38.02,37.99,38.02,338000.0,26.8957,26.9027,26.8815,26.9027,338000.0
2010-08-16 15:20:00,38.02,38.02,37.99,38.02,235200.0,26.9027,26.9027,26.8815,26.9027,235200.0
2010-08-16 15:30:00,38.02,38.03,37.99,38.02,219400.0,26.9027,26.9098,26.8815,26.9027,219400.0
2010-08-16 15:40:00,38.01,38.09,37.99,38.04,269800.0,26.8957,26.9523,26.8815,26.9169,269800.0
2010-08-16 15:50:00,38.04,38.09,38.02,38.08,319400.0,26.9169,26.9523,26.9027,26.9452,319400.0
2010-08-17 09:30:00,38.22,38.22,38.02,38.09,213400.0,27.0442,27.0442,26.9027,26.9523,213400.0
2010-08-17 09:40:00,38.09,38.1,38.0,38.02,115000.0,26.9523,26.9593,26.8886,26.9027,115000.0
2010-08-17 09:50:00,38.02,38.12,38.02,38.1,80600.0,26.9027,26.9735,26.9027,26.9593,80600.0
2010-08-17 10:00:00,38.11,38.15,38.1,38.13,79600.0,26.9664,26.9947,26.9593,26.9806,79600.0
2010-08-17 10:10:00,38.13,38.15,38.02,38.02,74000.0,26.9806,26.9947,26.9027,26.9027,74000.0
2010-08-17 10:20:00,38.02,38.06,38.01,38.05,62000.0,26.9027,26.931,26.8957,26.924,62000.0
2010-08-17 10:30:00,38.05,38.06,38.02,38.03,58600.0,26.924,26.931,26.9027,26.9098,58600.0
2010-08-17 10:40:00,38.03,38.07,38.02,38.05,63400.0,26.9098,26.9381,26.9027,26.924,63400.0
2010-08-17 10:50:00,38.05,38.13,38.05,38.11,92800.0,26.924,26.9806,26.924,26.9664,92800.0
2010-08-17 11:00:00,38.11,38.19,38.11,38.19,106600.0,26.9664,27.023,26.9664,27.023,106600.0
2010-08-17 11:10:00,38.19,38.26,38.19,38.24,124400.0,27.023,27.0726,27.023,27.0584,124400.0
2010-08-17 11:20:00,38.24,38.27,38.24,38.26,72000.0,27.0584,27.0796,27.0584,27.0726,72000.0
2010-08-17 11:30:00,38.26,38.36,38.26,38.33,82200.0,27.0726,27.1433,27.0726,27.1221,82200.0
2010-08-17 11:40:00,38.34,38.35,38.33,38.34,58000.0,27.1292,27.1362,27.1221,27.1292,58000.0
2010-08-17 11:50:00,38.34,38.37,38.34,38.35,43400.0,27.1292,27.1504,27.1292,27.1362,43400.0
2010-08-17 12:00:00,38.37,38.39,38.35,38.38,43600.0,27.1504,27.1645,27.1362,27.1575,43600.0
2010-08-17 12:10:00,38.38,38.38,38.35,38.36,97200.0,27.1575,27.1575,27.1362,27.1433,97200.0
2010-08-17 12:20:00,38.37,38.37,38.33,38.35,50200.0,27.1504,27.1504,27.1221,27.1362,50200.0
2010-08-17 12:30:00,38.35,38.37,38.33,38.33,131200.0,27.1362,27.1504,27.1221,27.1221,131200.0
2010-08-17 12:40:00,38.34,38.35,38.33,38.35,48400.0,27.1292,27.1362,27.1221,27.1362,48400.0
2010-08-17 12:50:00,38.35,38.35,38.29,38.31,46800.0,27.1362,27.1362,27.0938,27.1079,46800.0
2010-08-17 13:00:00,38.3,38.35,38.3,38.35,44800.0,27.1009,27.1362,27.1009,27.1362,44800.0
2010-08-17 13:10:00,38.34,38.39,38.34,38.35,72000.0,27.1292,27.1645,27.1292,27.1362,72000.0
2010-08-17 13:20:00,38.35,38.36,38.33,38.33,69000.0,27.1362,27.1433,27.1221,27.1221,69000.0
2010-08-17 13:30:00,38.33,38.37,38.33,38.35,40400.0,27.1221,27.1504,27.1221,27.1362,40400.0
2010-08-17 13:40:00,38.35,38.35,38.34,38.35,50600.0,27.1362,27.1362,27.1292,27.1362,50600.0
2010-08-17 13:50:00,38.35,38.35,38.3,38.32,63600.0,27.1362,27.1362,27.1009,27.115,63600.0
2010-08-17 14:00:00,38.33,38.34,38.31,38.32,56400.0,27.1221,27.1292,27.1079,27.115,56400.0
2010-08-17 14:10:00,38.32,38.33,38.32,38.33,49800.0,27.115,27.1221,27.115,27.1221,49800.0
2010-08-17 14:20:00,38.33,38.35,38.32,38.32,87400.0,27.1221,27.1362,27.115,27.115,87400.0
2010-08-17 14:30:00,38.33,38.33,38.3,38.31,59000.0,27.1221,27.1221,27.1009,27.1079,59000.0
2010-08-17 14:40:00,38.31,38.34,38.3,38.33,75400.0,27.1079,27.1292,27.1009,27.1221,75400.0
2010-08-17 14:50:00,38.33,38.35,38.31,38.34,75600.0,27.1221,27.1362,27.1079,27.1292,75600.0
2010-08-17 15:00:00,38.34,38.37,38.32,38.34,123800.0,27.1292,27.1504,27.115,27.1292,123800.0
2010-08-17 15:10:00,38.34,38.37,38.33,38.36,100600.0,27.1292,27.1504,27.1221,27.1433,100600.0
2010-08-17 15:20:00,38.36,38.38,38.35,38.36,87800.0,27.1433,27.1575,27.1362,27.1433,87800.0
2010-08-17 15:30:00,38.37,38.38,38.31,38.33,118000.0,27.1504,27.1575,27.1079,27.1221,118000.0
2010-08-17 15:40:00,38.33,38.36,38.3,38.33,234200.0,27.1221,27.1433,27.1009,27.1221,234200.0
2010-08-17 15:50:00,38.33,38.34,38.23,38.23,341400.0,27.1221,27.1292,27.0513,27.0513,341400.0
2010-08-18 09:30:00,38.15,38.23,38.06,38.21,90600.0,26.9947,27.0513,26.931,27.0372,90600.0
2010-08-18 09:40:00,38.21,38.22,38.18,38.19,127800.0,27.0372,27.0442,27.0159,27.023,127800.0
2010-08-18 09:50:00,38.18,38.19,38.1,38.12,69600.0,27.0159,27.023,26.9593,26.9735,69600.0
2010-08-18 10:00:00,38.12,38.2,38.12,38.16,106600.0,26.9735,27.0301,26.9735,27.0018,106600.0
2010-08-18 10:10:00,38.15,38.18,38.13,38.13,55800.0,26.9947,27.0159,26.9806,26.9806,55800.0
2010-08-18 10:20:00,38.13,38.15,38.1,38.13,91600.0,26.9806,26.9947,26.9593,26.9806,91600.0
2010-08-18 10:30:00,38.13,38.22,38.12,38.21,76400.0,26.9806,27.0442,26.9735,27.0372,76400.0
2010-08-18 10:40:00,38.21,38.29,38.21,38.26,94000.0,27.0372,27.0938,27.0372,27.0726,94000.0
2010-08-18 10:50:00,38.26,38.27,38.21,38.22,68400.0,27.0726,27.0796,27.0372,27.0442,68400.0
2010-08-18 11:00:00,38.22,38.27,38.22,38.26,72200.0,27.0442,27.0796,27.0442,27.0726,72200.0
2010-08-18 11:10:00,38.26,38.27,38.24,38.24,63600.0,27.0726,27.0796,27.0584,27.0584,63600.0
2010-08-18 11:20:00,38.25,38.27,38.24,38.25,108000.0,27.0655,27.0796,27.0584,27.0655,108000.0
2010-08-18 11:30:00,38.24,38.26,38.23,38.24,54200.0,27.0584,27.0726,27.0513,27.0584,54200.0
2010-08-18 11:40:00,38.24,38.26,38.23,38.24,31000.0,27.0584,27.0726,27.0513,27.0584,31000.0
2010-08-18 11:50:00,38.24,38.26,38.23,38.24,37600.0,27.0584,27.0726,27.0513,27.0584,37600.0
2010-08-18 12:00:00,38.24,38.25,38.19,38.19,49600.0,27.0584,27.0655,27.023,27.023,49600.0
2010-08-18 12:10:00,38.2,38.23,38.19,38.22,38000.0,27.0301,27.0513,27.023,27.0442,38000.0
2010-08-18 12:20:00,38.22,38.26,38.22,38.24,33200.0,27.0442,27.0726,27.0442,27.0584,33200.0
2010-08-18 12:30:00,38.24,38.26,38.24,38.24,66600.0,27.0584,27.0726,27.0584,27.0584,66600.0
2010-08-18 12:40:00,38.24,38.3,38.24,38.3,52800.0,27.0584,27.1009,27.0584,27.1009,52800.0
2010-08-18 12:50:00,38.3,38.34,38.29,38.34,73800.0,27.1009,27.1292,27.0938,27.1292,73800.0
2010-08-18 13:00:00,38.34,38.41,38.33,38.4,47400.0,27.1292,27.1787,27.1221,27.1716,47400.0
2010-08-18 13:10:00,38.4,38.48,38.4,38.47,51400.0,27.1716,27.2282,27.1716,27.2211,51400.0
2010-08-18 13:20:00,38.49,38.52,38.45,38.47,118000.0,27.2353,27.2565,27.207,27.2211,118000.0
2010-08-18 13:30:00,38.47,38.52,38.45,38.45,71800.0,27.2211,27.2565,27.207,27.207,71800.0
2010-08-18 13:40:00,38.44,38.49,38.44,38.47,54200.0,27.1999,27.2353,27.1999,27.2211,54200.0
2010-08-18 13:50:00,38.47,38.49,38.44,38.48,40400.0,27.2211,27.2353,27.1999,27.2282,40400.0
2010-08-18 14:00:00,38.47,38.49,38.46,38.47,84800.0,27.2211,27.2353,27.2141,27.2211,84800.0
2010-08-18 14:10:00,38.47,38.5,38.47,38.49,83000.0,27.2211,27.2424,27.2211,27.2353,83000.0
2010-08-18 14:20:00,38.48,38.51,38.47,38.51,70800.0,27.2282,27.2495,27.2211,27.2495,70800.0
2010-08-18 14:30:00,38.51,38.52,38.47,38.47,96800.0,27.2495,27.2565,27.2211,27.2211,96800.0
2010-08-18 14:40:00,38.47,38.52,38.47,38.52,65800.0,27.2211,27.2565,27.2211,27.2565,65800.0
2010-08-18 14:50:00,38.52,38.55,38.49,38.5,87200.0,27.2565,27.2778,27.2353,27.2424,87200.0
2010-08-18 15:00:00,38.5,38.53,38.5,38.5,87800.0,27.2424,27.2636,27.2424,27.2424,87800.0
2010-08-18 15:10:00,38.5,38.51,38.43,38.45,121000.0,27.2424,27.2495,27.1928,27.207,121000.0
2010-08-18 15:20:00,38.44,38.45,38.4,38.43,93000.0,27.1999,27.207,27.1716,27.1928,93000.0
2010-08-18 15:30:00,38.43,38.49,38.42,38.49,209400.0,27.1928,27.2353,27.1858,27.2353,209400.0
2010-08-18 15:40:00,38.48,38.52,38.46,38.49,225600.0,27.2282,27.2565,27.2141,27.2353,225600.0
2010-08-18 15:50:00,38.49,38.5,38.4,38.41,434400.0,27.2353,27.2424,27.1716,27.1787,434400.0
2010-08-19 09:30:00,38.33,38.44,38.13,38.24,193400.0,27.1221,27.1999,26.9806,27.0584,193400.0
2010-08-19 09:40:00,38.27,38.31,38.2,38.23,100400.0,27.0796,27.1079,27.0301,27.0513,100400.0
2010-08-19 09:50:00,38.22,38.24,38.13,38.24,165600.0,27.0442,27.0584,26.9806,27.0584,165600.0
2010-08-19 10:00:00,38.22,38.23,38.07,38.19,350000.0,27.0442,27.0513,26.9381,27.023,350000.0
2010-08-19 10:10:00,38.18,38.26,38.15,38.24,159200.0,27.0159,27.0726,26.9947,27.0584,159200.0
2010-08-19 10:20:00,38.24,38.25,38.19,38.2,95400.0,27.0584,27.0655,27.023,27.0301,95400.0
2010-08-19 10:30:00,38.2,38.21,38.15,38.16,219800.0,27.0301,27.0372,26.9947,27.0018,219800.0
2010-08-19 10:40:00,38.16,38.18,38.1,38.18,219600.0,27.0018,27.0159,26.9593,27.0159,219600.0
2010-08-19 10:50:00,38.18,38.25,38.14,38.23,210800.0,27.0159,27.0655,26.9876,27.0513,210800.0
2010-08-19 11:00:00,38.22,38.27,38.19,38.26,189200.0,27.0442,27.0796,27.023,27.0726,189200.0
2010-08-19 11:10:00,38.26,38.3,38.24,38.27,105200.0,27.0726,27.1009,27.0584,27.0796,105200.0
2010-08-19 11:20:00,38.27,38.3,38.26,38.3,67200.0,27.0796,27.1009,27.0726,27.1009,67200.0
2010-08-19 11:30:00,38.3,38.3,38.24,38.27,274000.0,27.1009,27.1009,27.0584,27.0796,274000.0
2010-08-19 11:40:00,38.28,38.28,38.17,38.17,206400.0,27.0867,27.0867,27.0089,27.0089,206400.0
2010-08-19 11:50:00,38.17,38.18,38.12,38.18,90200.0,27.0089,27.0159,26.9735,27.0159,90200.0
2010-08-19 12:00:00,38.17,38.2,38.15,38.15,44800.0,27.0089,27.0301,26.9947,26.9947,44800.0
2010-08-19 12:10:00,38.16,38.17,38.11,38.17,121800.0,27.0018,27.0089,26.9664,27.0089,121800.0
2010-08-19 12:20:00,38.17,38.23,38.17,38.21,49000.0,27.0089,27.0513,27.0089,27.0372,49000.0
2010-08-19 12:30:00,38.21,38.23,38.18,38.23,66600.0,27.0372,27.0513,27.0159,27.0513,66600.0
2010-08-19 12:40:00,38.23,38.26,38.22,38.26,68200.0,27.0513,27.0726,27.0442,27.0726,68200.0
2010-08-19 12:50:00,38.25,38.25,38.15,38.18,97200.0,27.0655,27.0655,26.9947,27.0159,97200.0
2010-08-19 13:00:00,38.18,38.26,38.18,38.25,49000.0,27.0159,27.0726,27.0159,27.0655,49000.0
2010-08-19 13:10:00,38.25,38.27,38.21,38.26,49600.0,27.0655,27.0796,27.0372,27.0726,49600.0
2010-08-19 13:20:00,38.25,38.32,38.25,38.31,56000.0,27.0655,27.115,27.0655,27.1079,56000.0
2010-08-19 13:30:00,38.31,38.32,38.27,38.31,79600.0,27.1079,27.115,27.0796,27.1079,79600.0
2010-08-19 13:40:00,38.31,38.31,38.24,38.26,53000.0,27.1079,27.1079,27.0584,27.0726,53000.0
2010-08-19 13:50:00,38.26,38.27,38.24,38.26,40200.0,27.0726,27.0796,27.0584,27.0726,40200.0
2010-08-19 14:00:00,38.25,38.26,38.22,38.25,110800.0,27.0655,27.0726,27.0442,27.0655,110800.0
2010-08-19 14:10:00,38.25,38.28,38.25,38.27,64000.0,27.0655,27.0867,27.0655,27.0796,64000.0
2010-08-19 14:20:00,38.27,38.32,38.27,38.3,81000.0,27.0796,27.115,27.0796,27.1009,81000.0
2010-08-19 14:30:00,38.31,38.34,38.29,38.3,153200.0,27.1079,27.1292,27.0938,27.1009,153200.0
2010-08-19 14:40:00,38.3,38.3,38.25,38.29,108800.0,27.1009,27.1009,27.0655,27.0938,108800.0
2010-08-19 14:50:00,38.29,38.33,38.27,38.32,106400.0,27.0938,27.1221,27.0796,27.115,106400.0
2010-08-19 15:00:00,38.33,38.34,38.29,38.32,93200.0,27.1221,27.1292,27.0938,27.115,93200.0
2010-08-19 15:10:00,38.32,38.44,38.32,38.42,198200.0,27.115,27.1999,27.115,27.1858,198200.0
2010-08-19 15:20:00,38.42,38.46,38.42,38.44,172800.0,27.1858,27.2141,27.1858,27.1999,172800.0
2010-08-19 15:30:00,38.44,38.47,38.42,38.43,210400.0,27.1999,27.2211,27.1858,27.1928,210400.0
2010-08-19 15:40:00,38.43,38.44,38.4,38.42,352200.0,27.1928,27.1999,27.1716,27.1858,352200.0
2010-08-19 15:50:00,38.41,38.44,38.38,38.38,408000.0,27.1787,27.1999,27.1575,27.1575,408000.0
2010-08-20 09:30:00,38.44,38.44,38.11,38.12,938200.0,27.1999,27.1999,26.9664,26.9735,938200.0
2010-08-20 09:40:00,38.11,38.13,38.0,38.09,158800.0,26.9664,26.9806,26.8886,26.9523,158800.0
2010-08-20 09:50:00,38.08,38.12,38.05,38.09,64400.0,26.9452,26.9735,26.924,26.9523,64400.0
2010-08-20 10:00:00,38.08,38.1,38.03,38.07,68800.0,26.9452,26.9593,26.9098,26.9381,68800.0
2010-08-20 10:10:00,38.08,38.08,38.01,38.01,73600.0,26.9452,26.9452,26.8957,26.8957,73600.0
2010-08-20 10:20:00,38.02,38.1,37.99,38.08,98200.0,26.9027,26.9593,26.8815,26.9452,98200.0
2010-08-20 10:30:00,38.07,38.2,38.07,38.18,110800.0,26.9381,27.0301,26.9381,27.0159,110800.0
2010-08-20 10:40:00,38.18,38.19,38.1,38.1,57800.0,27.0159,27.023,26.9593,26.9593,57800.0
2010-08-20 10:50:00,38.11,38.11,38.02,38.02,49600.0,26.9664,26.9664,26.9027,26.9027,49600.0
2010-08-20 11:00:00,38.02,38.11,38.0,38.11,85000.0,26.9027,26.9664,26.8886,26.9664,85000.0
2010-08-20 11:10:00,38.11,38.12,38.06,38.06,27800.0,26.9664,26.9735,26.931,26.931,27800.0
2010-08-20 11:20:00,38.06,38.09,38.02,38.09,73200.0,26.931,26.9523,26.9027,26.9523,73200.0
2010-08-20 11:30:00,38.09,38.09,38.0,38.04,92800.0,26.9523,26.9523,26.8886,26.9169,92800.0
2010-08-20 11:40:00,38.03,38.11,38.01,38.01,76200.0,26.9098,26.9664,26.8957,26.8957,76200.0
2010-08-20 11:50:00,38.01,38.04,37.95,37.98,120600.0,26.8957,26.9169,26.8532,26.8744,120600.0
2010-08-20 12:00:00,37.99,38.01,37.98,38.01,75800.0,26.8815,26.8957,26.8744,26.8957,75800.0
2010-08-20 12:10:00,38.0,38.0,37.95,37.99,113000.0,26.8886,26.8886,26.8532,26.8815,113000.0
2010-08-20 12:20:00,37.99,38.03,37.99,38.01,78000.0,26.8815,26.9098,26.8815,26.8957,78000.0
2010-08-20 12:30:00,38.01,38.02,37.99,38.01,76800.0,26.8957,26.9027,26.8815,26.8957,76800.0
2010-08-20 12:40:00,38.01,38.01,37.95,37.99,96200.0,26.8957,26.8957,26.8532,26.8815,96200.0
2010-08-20 12:50:00,37.99,38.01,37.98,37.99,106000.0,26.8815,26.8957,26.8744,26.8815,106000.0
2010-08-20 13:00:00,37.99,38.0,37.99,38.0,74800.0,26.8815,26.8886,26.8815,26.8886,74800.0
2010-08-20 13:10:00,38.0,38.0,37.97,37.98,81400.0,26.8886,26.8886,26.8673,26.8744,81400.0
2010-08-20 13:20:00,37.98,38.01,37.97,37.99,86200.0,26.8744,26.8957,26.8673,26.8815,86200.0
2010-08-20 13:30:00,37.99,38.0,37.97,37.98,65200.0,26.8815,26.8886,26.8673,26.8744,65200.0
2010-08-20 13:40:00,37.99,37.99,37.97,37.99,110000.0,26.8815,26.8815,26.8673,26.8815,110000.0
2010-08-20 13:50:00,37.99,38.02,37.98,37.99,187200.0,26.8815,26.9027,26.8744,26.8815,187200.0
2010-08-20 14:00:00,37.99,38.02,37.98,38.01,36800.0,26.8815,26.9027,26.8744,26.8957,36800.0
2010-08-20 14:10:00,38.02,38.04,38.01,38.02,116600.0,26.9027,26.9169,26.8957,26.9027,116600.0
2010-08-20 14:20:00,38.02,38.02,37.99,38.01,51800.0,26.9027,26.9027,26.8815,26.8957,51800.0
2010-08-20 14:30:00,38.01,38.04,37.99,38.01,122600.0,26.8957,26.9169,26.8815,26.8957,122600.0
2010-08-20 14:40:00,38.01,38.05,38.0,38.02,125600.0,26.8957,26.924,26.8886,26.9027,125600.0
2010-08-20 14:50:00,38.02,38.05,38.0,38.02,92400.0,26.9027,26.924,26.8886,26.9027,92400.0
2010-08-20 15:00:00,38.02,38.04,38.0,38.03,73800.0,26.9027,26.9169,26.8886,26.9098,73800.0
2010-08-20 15:10:00,38.03,38.06,38.01,38.03,185600.0,26.9098,26.931,26.8957,26.9098,185600.0
2010-08-20 15:20:00,38.02,38.06,38.0,38.05,119800.0,26.9027,26.931,26.8886,26.924,119800.0
2010-08-20 15:30:00,38.05,38.09,38.03,38.05,166600.0,26.924,26.9523,26.9098,26.924,166600.0
2010-08-20 15:40:00,38.05,38.06,38.02,38.02,217000.0,26.924,26.931,26.9027,26.9027,217000.0
2010-08-20 15:50:00,38.02,38.06,38.02,38.02,410800.0,26.9027,26.931,26.9027,26.9027,410800.0
2010-08-23 09:30:00,38.09,38.12,37.98,38.09,199600.0,26.9523,26.9735,26.8744,26.9523,199600.0
2010-08-23 09:40:00,38.09,38.21,38.08,38.21,120000.0,26.9523,27.0372,26.9452,27.0372,120000.0
2010-08-23 09:50:00,38.21,38.29,38.21,38.24,143000.0,27.0372,27.0938,27.0372,27.0584,143000.0
2010-08-23 10:00:00,38.24,38.24,38.13,38.14,87600.0,27.0584,27.0584,26.9806,26.9876,87600.0
2010-08-23 10:10:00,38.15,38.15,38.08,38.1,72000.0,26.9947,26.9947,26.9452,26.9593,72000.0
2010-08-23 10:20:00,38.1,38.1,38.0,38.1,96800.0,26.9593,26.9593,26.8886,26.9593,96800.0
2010-08-23 10:30:00,38.1,38.14,38.05,38.08,81200.0,26.9593,26.9876,26.924,26.9452,81200.0
2010-08-23 10:40:00,38.08,38.09,37.95,37.98,104000.0,26.9452,26.9523,26.8532,26.8744,104000.0
2010-08-23 10:50:00,37.98,38.02,37.95,38.0,119000.0,26.8744,26.9027,26.8532,26.8886,119000.0
2010-08-23 11:00:00,38.0,38.02,37.96,38.02,54000.0,26.8886,26.9027,26.8603,26.9027,54000.0
2010-08-23 11:10:00,38.02,38.04,37.99,38.01,90200.0,26.9027,26.9169,26.8815,26.8957,90200.0
2010-08-23 11:20:00,38.02,38.02,37.97,37.99,89600.0,26.9027,26.9027,26.8673,26.8815,89600.0
2010-08-23 11:30:00,37.99,38.0,37.97,37.99,34200.0,26.8815,26.8886,26.8673,26.8815,34200.0
2010-08-23 11:40:00,37.99,38.0,37.98,37.99,41400.0,26.8815,26.8886,26.8744,26.8815,41400.0
2010-08-23 11:50:00,37.99,37.99,37.9,37.93,91800.0,26.8815,26.8815,26.8178,26.839,91800.0
2010-08-23 12:00:00,37.93,38.0,37.93,37.99,77800.0,26.839,26.8886,26.839,26.8815,77800.0
2010-08-23 12:10:00,37.99,38.0,37.95,37.96,58000.0,26.8815,26.8886,26.8532,26.8603,58000.0
2010-08-23 12:20:00,37.96,38.0,37.96,37.99,63800.0,26.8603,26.8886,26.8603,26.8815,63800.0
2010-08-23 12:30:00,37.99,38.0,37.97,37.97,50200.0,26.8815,26.8886,26.8673,26.8673,50200.0
2010-08-23 12:40:00,37.96,37.97,37.94,37.97,45200.0,26.8603,26.8673,26.8461,26.8673,45200.0
2010-08-23 12:50:00,37.97,37.98,37.95,37.98,43000.0,26.8673,26.8744,26.8532,26.8744,43000.0
2010-08-23 13:00:00,37.97,37.98,37.93,37.95,153600.0,26.8673,26.8744,26.839,26.8532,153600.0
2010-08-23 13:10:00,37.95,37.96,37.93,37.96,64600.0,26.8532,26.8603,26.839,26.8603,64600.0
2010-08-23 13:20:00,37.96,37.97,37.94,37.95,64000.0,26.8603,26.8673,26.8461,26.8532,64000.0
2010-08-23 13:30:00,37.96,37.96,37.93,37.94,150600.0,26.8603,26.8603,26.839,26.8461,150600.0
2010-08-23 13:40:00,37.94,38.01,37.94,37.97,137400.0,26.8461,26.8957,26.8461,26.8673,137400.0
2010-08-23 13:50:00,37.97,37.99,37.94,37.94,61400.0,26.8673,26.8815,26.8461,26.8461,61400.0
2010-08-23 14:00:00,37.94,37.99,37.93,37.98,118200.0,26.8461,26.8815,26.839,26.8744,118200.0
2010-08-23 14:10:00,37.96,37.98,37.94,37.96,146200.0,26.8603,26.8744,26.8461,26.8603,146200.0
2010-08-23 14:20:00,37.96,37.99,37.9,37.91,102400.0,26.8603,26.8815,26.8178,26.8249,102400.0
2010-08-23 14:30:00,37.91,37.94,37.9,37.92,130000.0,26.8249,26.8461,26.8178,26.832,130000.0
2010-08-23 14:40:00,37.92,37.93,37.86,37.87,127800.0,26.832,26.839,26.7895,26.7966,127800.0
2010-08-23 14:50:00,37.88,37.88,37.83,37.83,137400.0,26.8037,26.8037,26.7683,26.7683,137400.0
2010-08-23 15:00:00,37.83,37.87,37.83,37.86,154200.0,26.7683,26.7966,26.7683,26.7895,154200.0
2010-08-23 15:10:00,37.86,37.88,37.85,37.87,94000.0,26.7895,26.8037,26.7824,26.7966,94000.0
2010-08-23 15:20:00,37.86,37.89,37.76,37.76,215800.0,26.7895,26.8107,26.7188,26.7188,215800.0
2010-08-23 15:30:00,37.76,37.79,37.75,37.76,234000.0,26.7188,26.74,26.7117,26.7188,234000.0
2010-08-23 15:40:00,37.76,37.81,37.76,37.8,243800.0,26.7188,26.7541,26.7188,26.7471,243800.0
2010-08-23 15:50:00,37.8,37.8,37.72,37.75,377400.0,26.7471,26.7471,26.6905,26.7117,377400.0
2010-08-24 09:30:00,37.46,37.73,37.33,37.69,161400.0,26.5065,26.6975,26.4145,26.6692,161400.0
2010-08-24 09:40:00,37.69,37.72,37.63,37.7,108200.0,26.6692,26.6905,26.6268,26.6763,108200.0
2010-08-24 09:50:00,37.71,37.83,37.67,37.82,197800.0,26.6834,26.7683,26.6551,26.7612,197800.0
2010-08-24 10:00:00,37.81,37.81,37.56,37.69,175400.0,26.7541,26.7541,26.5772,26.6692,175400.0
2010-08-24 10:10:00,37.69,37.77,37.68,37.74,88200.0,26.6692,26.7258,26.6621,26.7046,88200.0
2010-08-24 10:20:00,37.73,37.9,37.73,37.8,199600.0,26.6975,26.8178,26.6975,26.7471,199600.0
2010-08-24 10:30:00,37.8,37.82,37.71,37.72,104400.0,26.7471,26.7612,26.6834,26.6905,104400.0
2010-08-24 10:40:00,37.73,37.81,37.73,37.81,49400.0,26.6975,26.7541,26.6975,26.7541,49400.0
2010-08-24 10:50:00,37.8,37.81,37.73,37.79,38800.0,26.7471,26.7541,26.6975,26.74,38800.0
2010-08-24 11:00:00,37.79,37.83,37.72,37.73,99400.0,26.74,26.7683,26.6905,26.6975,99400.0
2010-08-24 11:10:00,37.73,37.76,37.64,37.68,75800.0,26.6975,26.7188,26.6338,26.6621,75800.0
2010-08-24 11:20:00,37.69,37.74,37.68,37.7,42200.0,26.6692,26.7046,26.6621,26.6763,42200.0
2010-08-24 11:30:00,37.7,37.79,37.67,37.77,59200.0,26.6763,26.74,26.6551,26.7258,59200.0
2010-08-24 11:40:00,37.77,37.78,37.69,37.7,53800.0,26.7258,26.7329,26.6692,26.6763,53800.0
2010-08-24 11:50:00,37.71,37.71,37.65,37.65,90600.0,26.6834,26.6834,26.6409,26.6409,90600.0
2010-08-24 12:00:00,37.65,37.67,37.6,37.67,77400.0,26.6409,26.6551,26.6055,26.6551,77400.0
2010-08-24 12:10:00,37.66,37.71,37.64,37.69,55200.0,26.648,26.6834,26.6338,26.6692,55200.0
2010-08-24 12:20:00,37.7,37.71,37.63,37.65,48600.0,26.6763,26.6834,26.6268,26.6409,48600.0
2010-08-24 12:30:00,37.66,37.74,37.66,37.74,46800.0,26.648,26.7046,26.648,26.7046,46800.0
2010-08-24 12:40:00,37.74,37.76,37.73,37.74,22000.0,26.7046,26.7188,26.6975,26.7046,22000.0
2010-08-24 12:50:00,37.74,37.75,37.71,37.74,35400.0,26.7046,26.7117,26.6834,26.7046,35400.0
2010-08-24 13:00:00,37.73,37.74,37.68,37.73,33400.0,26.6975,26.7046,26.6621,26.6975,33400.0
2010-08-24 13:10:00,37.73,37.77,37.73,37.77,35400.0,26.6975,26.7258,26.6975,26.7258,35400.0
2010-08-24 13:20:00,37.77,37.87,37.77,37.86,44600.0,26.7258,26.7966,26.7258,26.7895,44600.0
2010-08-24 13:30:00,37.85,37.85,37.8,37.83,47800.0,26.7824,26.7824,26.7471,26.7683,47800.0
2010-08-24 13:40:00,37.83,37.84,37.72,37.73,85000.0,26.7683,26.7754,26.6905,26.6975,85000.0
2010-08-24 13:50:00,37.74,37.76,37.7,37.76,44800.0,26.7046,26.7188,26.6763,26.7188,44800.0
2010-08-24 14:00:00,37.75,37.8,37.72,37.77,62600.0,26.7117,26.7471,26.6905,26.7258,62600.0
2010-08-24 14:10:00,37.76,37.83,37.74,37.83,56600.0,26.7188,26.7683,26.7046,26.7683,56600.0
2010-08-24 14:20:00,37.83,37.87,37.8,37.82,88400.0,26.7683,26.7966,26.7471,26.7612,88400.0
2010-08-24 14:30:00,37.82,37.87,37.77,37.85,104000.0,26.7612,26.7966,26.7258,26.7824,104000.0
2010-08-24 14:40:00,37.86,37.89,37.83,37.87,99000.0,26.7895,26.8107,26.7683,26.7966,99000.0
2010-08-24 14:50:00,37.87,37.88,37.83,37.87,75200.0,26.7966,26.8037,26.7683,26.7966,75200.0
2010-08-24 15:00:00,37.87,37.92,37.84,37.92,85800.0,26.7966,26.832,26.7754,26.832,85800.0
2010-08-24 15:10:00,37.92,37.93,37.87,37.9,84400.0,26.832,26.839,26.7966,26.8178,84400.0
2010-08-24 15:20:00,37.9,37.97,37.87,37.93,99600.0,26.8178,26.8673,26.7966,26.839,99600.0
2010-08-24 15:30:00,37.93,37.93,37.8,37.83,180200.0,26.839,26.839,26.7471,26.7683,180200.0
2010-08-24 15:40:00,37.83,37.88,37.81,37.85,244800.0,26.7683,26.8037,26.7541,26.7824,244800.0
2010-08-24 15:50:00,37.85,37.85,37.7,37.74,540400.0,26.7824,26.7824,26.6763,26.7046,540400.0
2010-08-25 09:30:00,37.46,37.79,37.46,37.7,132800.0,26.5065,26.74,26.5065,26.6763,132800.0
2010-08-25 09:40:00,37.72,37.74,37.58,37.6,106000.0,26.6905,26.7046,26.5914,26.6055,106000.0
2010-08-25 09:50:00,37.6,37.63,37.53,37.6,95600.0,26.6055,26.6268,26.556,26.6055,95600.0
2010-08-25 10:00:00,37.6,37.73,37.56,37.69,311400.0,26.6055,26.6975,26.5772,26.6692,311400.0
2010-08-25 10:10:00,37.68,37.68,37.57,37.63,151400.0,26.6621,26.6621,26.5843,26.6268,151400.0
2010-08-25 10:20:00,37.63,37.65,37.6,37.6,55600.0,26.6268,26.6409,26.6055,26.6055,55600.0
2010-08-25 10:30:00,37.6,37.62,37.53,37.55,161000.0,26.6055,26.6197,26.556,26.5702,161000.0
2010-08-25 10:40:00,37.55,37.63,37.55,37.63,89400.0,26.5702,26.6268,26.5702,26.6268,89400.0
2010-08-25 10:50:00,37.63,37.64,37.58,37.59,125600.0,26.6268,26.6338,26.5914,26.5985,125600.0
2010-08-25 11:00:00,37.59,37.6,37.52,37.54,209000.0,26.5985,26.6055,26.5489,26.5631,209000.0
2010-08-25 11:10:00,37.54,37.54,37.46,37.52,217800.0,26.5631,26.5631,26.5065,26.5489,217800.0
2010-08-25 11:20:00,37.52,37.56,37.5,37.55,112600.0,26.5489,26.5772,26.5348,26.5702,112600.0
2010-08-25 11:30:00,37.54,37.55,37.5,37.5,52800.0,26.5631,26.5702,26.5348,26.5348,52800.0
2010-08-25 11:40:00,37.5,37.52,37.49,37.51,65000.0,26.5348,26.5489,26.5277,26.5419,65000.0
2010-08-25 11:50:00,37.51,37.54,37.5,37.52,66400.0,26.5419,26.5631,26.5348,26.5489,66400.0
2010-08-25 12:00:00,37.52,37.54,37.5,37.51,64400.0,26.5489,26.5631,26.5348,26.5419,64400.0
2010-08-25 12:10:00,37.51,37.56,37.5,37.54,105400.0,26.5419,26.5772,26.5348,26.5631,105400.0
2010-08-25 12:20:00,37.53,37.54,37.5,37.51,80400.0,26.556,26.5631,26.5348,26.5419,80400.0
2010-08-25 12:30:00,37.51,37.55,37.49,37.51,68400.0,26.5419,26.5702,26.5277,26.5419,68400.0
2010-08-25 12:40:00,37.5,37.54,37.49,37.52,58800.0,26.5348,26.5631,26.5277,26.5489,58800.0
2010-08-25 12:50:00,37.52,37.55,37.52,37.55,82200.0,26.5489,26.5702,26.5489,26.5702,82200.0
2010-08-25 13:00:00,37.55,37.56,37.53,37.55,65600.0,26.5702,26.5772,26.556,26.5702,65600.0
2010-08-25 13:10:00,37.56,37.58,37.56,37.58,41400.0,26.5772,26.5914,26.5772,26.5914,41400.0
2010-08-25 13:20:00,37.58,37.58,37.52,37.54,45600.0,26.5914,26.5914,26.5489,26.5631,45600.0
2010-08-25 13:30:00,37.54,37.55,37.5,37.52,105400.0,26.5631,26.5702,26.5348,26.5489,105400.0
2010-08-25 13:40:00,37.51,37.56,37.5,37.56,89800.0,26.5419,26.5772,26.5348,26.5772,89800.0
2010-08-25 13:50:00,37.56,37.57,37.54,37.54,52400.0,26.5772,26.5843,26.5631,26.5631,52400.0
2010-08-25 14:00:00,37.54,37.61,37.53,37.6,59400.0,26.5631,26.6126,26.556,26.6055,59400.0
2010-08-25 14:10:00,37.6,37.63,37.55,37.57,81600.0,26.6055,26.6268,26.5702,26.5843,81600.0
2010-08-25 14:20:00,37.57,37.57,37.55,37.55,68000.0,26.5843,26.5843,26.5702,26.5702,68000.0
2010-08-25 14:30:00,37.56,37.63,37.55,37.62,93800.0,26.5772,26.6268,26.5702,26.6197,93800.0
2010-08-25 14:40:00,37.62,37.65,37.6,37.63,97400.0,26.6197,26.6409,26.6055,26.6268,97400.0
2010-08-25 14:50:00,37.63,37.65,37.6,37.65,53800.0,26.6268,26.6409,26.6055,26.6409,53800.0
2010-08-25 15:00:00,37.65,37.67,37.62,37.63,70400.0,26.6409,26.6551,26.6197,26.6268,70400.0
2010-08-25 15:10:00,37.63,37.67,37.63,37.63,183200.0,26.6268,26.6551,26.6268,26.6268,183200.0
2010-08-25 15:20:00,37.63,37.65,37.6,37.63,109800.0,26.6268,26.6409,26.6055,26.6268,109800.0
2010-08-25 15:30:00,37.63,37.74,37.62,37.73,282800.0,26.6268,26.7046,26.6197,26.6975,282800.0
2010-08-25 15:40:00,37.73,37.79,37.72,37.76,239000.0,26.6975,26.74,26.6905,26.7188,239000.0
2010-08-25 15:50:00,37.75,37.76,37.63,37.65,299600.0,26.7117,26.7188,26.6268,26.6409,299600.0
2010-08-26 09:30:00,37.81,37.85,37.66,37.73,140800.0,26.7541,26.7824,26.648,26.6975,140800.0
2010-08-26 09:40:00,37.74,37.8,37.68,37.68,196400.0,26.7046,26.7471,26.6621,26.6621,196400.0
2010-08-26 09:50:00,37.68,37.75,37.68,37.71,61400.0,26.6621,26.7117,26.6621,26.6834,61400.0
2010-08-26 10:00:00,37.7,37.75,37.68,37.74,117200.0,26.6763,26.7117,26.6621,26.7046,117200.0
2010-08-26 10:10:00,37.75,37.76,37.57,37.59,96600.0,26.7117,26.7188,26.5843,26.5985,96600.0
2010-08-26 10:20:00,37.6,37.63,37.58,37.61,29400.0,26.6055,26.6268,26.5914,26.6126,29400.0
2010-08-26 10:30:00,37.6,37.64,37.58,37.63,83400.0,26.6055,26.6338,26.5914,26.6268,83400.0
2010-08-26 10:40:00,37.64,37.66,37.56,37.56,129600.0,26.6338,26.648,26.5772,26.5772,129600.0
2010-08-26 10:50:00,37.56,37.58,37.5,37.57,100200.0,26.5772,26.5914,26.5348,26.5843,100200.0
2010-08-26 11:00:00,37.57,37.58,37.4,37.42,96000.0,26.5843,26.5914,26.464,26.4782,96000.0
2010-08-26 11:10:00,37.42,37.5,37.41,37.49,79400.0,26.4782,26.5348,26.4711,26.5277,79400.0
2010-08-26 11:20:00,37.49,37.49,37.4,37.4,103000.0,26.5277,26.5277,26.464,26.464,103000.0
2010-08-26 11:30:00,37.41,37.43,37.33,37.33,150000.0,26.4711,26.4852,26.4145,26.4145,150000.0
2010-08-26 11:40:00,37.33,37.35,37.29,37.3,142600.0,26.4145,26.4286,26.3862,26.3933,142600.0
2010-08-26 11:50:00,37.3,37.32,37.26,37.3,217000.0,26.3933,26.4074,26.365,26.3933,217000.0
2010-08-26 12:00:00,37.3,37.32,37.27,37.27,90800.0,26.3933,26.4074,26.372,26.372,90800.0
2010-08-26 12:10:00,37.27,37.31,37.27,37.29,58400.0,26.372,26.4003,26.372,26.3862,58400.0
2010-08-26 12:20:00,37.3,37.33,37.28,37.28,78800.0,26.3933,26.4145,26.3791,26.3791,78800.0
2010-08-26 12:30:00,37.28,37.31,37.26,37.28,46400.0,26.3791,26.4003,26.365,26.3791,46400.0
2010-08-26 12:40:00,37.29,37.29,37.24,37.24,98400.0,26.3862,26.3862,26.3508,26.3508,98400.0
2010-08-26 12:50:00,37.24,37.26,37.17,37.24,135200.0,26.3508,26.365,26.3013,26.3508,135200.0
2010-08-26 13:00:00,37.24,37.27,37.21,37.22,89800.0,26.3508,26.372,26.3296,26.3367,89800.0
2010-08-26 13:10:00,37.22,37.25,37.2,37.23,173600.0,26.3367,26.3579,26.3225,26.3437,173600.0
2010-08-26 13:20:00,37.23,37.27,37.23,37.23,121200.0,26.3437,26.372,26.3437,26.3437,121200.0
2010-08-26 13:30:00,37.23,37.26,37.2,37.21,125600.0,26.3437,26.365,26.3225,26.3296,125600.0
2010-08-26 13:40:00,37.21,37.23,37.17,37.17,188400.0,26.3296,26.3437,26.3013,26.3013,188400.0
2010-08-26 13:50:00,37.17,37.21,37.17,37.18,186800.0,26.3013,26.3296,26.3013,26.3084,186800.0
2010-08-26 14:00:00,37.18,37.2,37.11,37.12,161000.0,26.3084,26.3225,26.2588,26.2659,161000.0
2010-08-26 14:10:00,37.12,37.12,37.06,37.08,161000.0,26.2659,26.2659,26.2234,26.2376,161000.0
2010-08-26 14:20:00,37.08,37.1,37.06,37.08,70200.0,26.2376,26.2517,26.2234,26.2376,70200.0
2010-08-26 14:30:00,37.09,37.09,37.04,37.06,207400.0,26.2447,26.2447,26.2093,26.2234,207400.0
2010-08-26 14:40:00,37.06,37.07,37.0,37.0,293200.0,26.2234,26.2305,26.181,26.181,293200.0
2010-08-26 14:50:00,37.01,37.04,36.96,36.99,214200.0,26.1881,26.2093,26.1527,26.1739,214200.0
2010-08-26 15:00:00,37.0,37.03,36.99,37.01,239400.0,26.181,26.2022,26.1739,26.1881,239400.0
2010-08-26 15:10:00,37.02,37.04,37.0,37.03,235000.0,26.1951,26.2093,26.181,26.2022,235000.0
2010-08-26 15:20:00,37.04,37.08,37.02,37.06,348800.0,26.2093,26.2376,26.1951,26.2234,348800.0
2010-08-26 15:30:00,37.06,37.13,37.04,37.13,265600.0,26.2234,26.273,26.2093,26.273,265600.0
2010-08-26 15:40:00,37.13,37.19,37.13,37.13,527200.0,26.273,26.3154,26.273,26.273,527200.0
2010-08-26 15:50:00,37.13,37.14,37.0,37.02,656800.0,26.273,26.28,26.181,26.1951,656800.0
2010-08-27 09:30:00,37.09,37.24,36.99,37.01,297600.0,26.2447,26.3508,26.1739,26.1881,297600.0
2010-08-27 09:40:00,36.99,37.02,36.83,36.88,231800.0,26.1739,26.1951,26.0607,26.0961,231800.0
2010-08-27 09:50:00,36.89,36.95,36.81,36.88,424400.0,26.1031,26.1456,26.0465,26.0961,424400.0
2010-08-27 10:00:00,36.88,36.94,36.56,36.67,484000.0,26.0961,26.1385,25.8696,25.9475,484000.0
2010-08-27 10:10:00,36.67,36.72,36.59,36.62,372400.0,25.9475,25.9829,25.8909,25.9121,372400.0
2010-08-27 10:20:00,36.63,36.74,36.58,36.68,269600.0,25.9192,25.997,25.8838,25.9546,269600.0
2010-08-27 10:30:00,36.68,36.83,36.64,36.81,179800.0,25.9546,26.0607,25.9262,26.0465,179800.0
2010-08-27 10:40:00,36.81,36.94,36.81,36.9,107000.0,26.0465,26.1385,26.0465,26.1102,107000.0
2010-08-27 10:50:00,36.91,36.93,36.77,36.87,158200.0,26.1173,26.1315,26.0182,26.089,158200.0
2010-08-27 11:00:00,36.85,37.01,36.85,36.97,166400.0,26.0748,26.1881,26.0748,26.1598,166400.0
2010-08-27 11:10:00,36.98,37.1,36.97,37.06,133800.0,26.1668,26.2517,26.1598,26.2234,133800.0
2010-08-27 11:20:00,37.06,37.07,37.0,37.06,95800.0,26.2234,26.2305,26.181,26.2234,95800.0
2010-08-27 11:30:00,37.07,37.13,37.06,37.07,123000.0,26.2305,26.273,26.2234,26.2305,123000.0
2010-08-27 11:40:00,37.08,37.1,37.04,37.1,131200.0,26.2376,26.2517,26.2093,26.2517,131200.0
2010-08-27 11:50:00,37.1,37.16,37.1,37.15,105800.0,26.2517,26.2942,26.2517,26.2871,105800.0
2010-08-27 12:00:00,37.14,37.17,37.1,37.12,54400.0,26.28,26.3013,26.2517,26.2659,54400.0
2010-08-27 12:10:00,37.12,37.13,37.11,37.13,102600.0,26.2659,26.273,26.2588,26.273,102600.0
2010-08-27 12:20:00,37.13,37.13,37.1,37.12,114000.0,26.273,26.273,26.2517,26.2659,114000.0
2010-08-27 12:30:00,37.12,37.13,37.09,37.1,70800.0,26.2659,26.273,26.2447,26.2517,70800.0
2010-08-27 12:40:00,37.1,37.1,37.07,37.1,39000.0,26.2517,26.2517,26.2305,26.2517,39000.0
2010-08-27 12:50:00,37.1,37.11,37.06,37.08,73800.0,26.2517,26.2588,26.2234,26.2376,73800.0
2010-08-27 13:00:00,37.07,37.09,37.04,37.07,76600.0,26.2305,26.2447,26.2093,26.2305,76600.0
2010-08-27 13:10:00,37.07,37.08,37.02,37.02,85600.0,26.2305,26.2376,26.1951,26.1951,85600.0
2010-08-27 13:20:00,37.02,37.07,37.02,37.06,67000.0,26.1951,26.2305,26.1951,26.2234,67000.0
2010-08-27 13:30:00,37.07,37.12,37.02,37.04,183800.0,26.2305,26.2659,26.1951,26.2093,183800.0
2010-08-27 13:40:00,37.04,37.06,36.95,36.96,144800.0,26.2093,26.2234,26.1456,26.1527,144800.0
2010-08-27 13:50:00,36.97,37.08,36.97,37.08,89600.0,26.1598,26.2376,26.1598,26.2376,89600.0
2010-08-27 14:00:00,37.08,37.1,37.01,37.05,104200.0,26.2376,26.2517,26.1881,26.2164,104200.0
2010-08-27 14:10:00,37.05,37.09,37.05,37.08,84000.0,26.2164,26.2447,26.2164,26.2376,84000.0
2010-08-27 14:20:00,37.08,37.09,37.04,37.07,76200.0,26.2376,26.2447,26.2093,26.2305,76200.0
2010-08-27 14:30:00,37.07,37.13,37.07,37.13,91800.0,26.2305,26.273,26.2305,26.273,91800.0
2010-08-27 14:40:00,37.13,37.13,37.06,37.07,135000.0,26.273,26.273,26.2234,26.2305,135000.0
2010-08-27 14:50:00,37.06,37.1,37.05,37.09,126200.0,26.2234,26.2517,26.2164,26.2447,126200.0
2010-08-27 15:00:00,37.08,37.09,37.05,37.05,122000.0,26.2376,26.2447,26.2164,26.2164,122000.0
2010-08-27 15:10:00,37.05,37.06,36.99,36.99,156200.0,26.2164,26.2234,26.1739,26.1739,156200.0
2010-08-27 15:20:00,36.99,37.09,36.99,37.06,208600.0,26.1739,26.2447,26.1739,26.2234,208600.0
2010-08-27 15:30:00,37.06,37.07,37.02,37.04,264400.0,26.2234,26.2305,26.1951,26.2093,264400.0
2010-08-27 15:40:00,37.04,37.12,37.03,37.09,358600.0,26.2093,26.2659,26.2022,26.2447,358600.0
2010-08-27 15:50:00,37.09,37.13,37.09,37.12,371000.0,26.2447,26.273,26.2447,26.2659,371000.0
2010-08-30 09:30:00,37.06,37.19,37.0,37.13,104600.0,26.2234,26.3154,26.181,26.273,104600.0
2010-08-30 09:40:00,37.13,37.19,37.1,37.16,138000.0,26.273,26.3154,26.2517,26.2942,138000.0
2010-08-30 09:50:00,37.16,37.2,37.11,37.2,107200.0,26.2942,26.3225,26.2588,26.3225,107200.0
2010-08-30 10:00:00,37.19,37.23,37.14,37.19,87200.0,26.3154,26.3437,26.28,26.3154,87200.0
2010-08-30 10:10:00,37.18,37.22,37.13,37.13,84600.0,26.3084,26.3367,26.273,26.273,84600.0
2010-08-30 10:20:00,37.13,37.16,37.1,37.11,94200.0,26.273,26.2942,26.2517,26.2588,94200.0
2010-08-30 10:30:00,37.11,37.16,37.09,37.15,70400.0,26.2588,26.2942,26.2447,26.2871,70400.0
2010-08-30 10:40:00,37.15,37.16,37.12,37.13,72600.0,26.2871,26.2942,26.2659,26.273,72600.0
2010-08-30 10:50:00,37.14,37.16,37.13,37.15,96200.0,26.28,26.2942,26.273,26.2871,96200.0
2010-08-30 11:00:00,37.15,37.16,37.1,37.14,69000.0,26.2871,26.2942,26.2517,26.28,69000.0
2010-08-30 11:10:00,37.14,37.18,37.1,37.18,80000.0,26.28,26.3084,26.2517,26.3084,80000.0
2010-08-30 11:20:00,37.18,37.18,37.13,37.18,73400.0,26.3084,26.3084,26.273,26.3084,73400.0
2010-08-30 11:30:00,37.17,37.2,37.15,37.2,109400.0,26.3013,26.3225,26.2871,26.3225,109400.0
2010-08-30 11:40:00,37.19,37.19,37.08,37.1,92600.0,26.3154,26.3154,26.2376,26.2517,92600.0
2010-08-30 11:50:00,37.1,37.16,37.09,37.15,72600.0,26.2517,26.2942,26.2447,26.2871,72600.0
2010-08-30 12:00:00,37.15,37.17,37.11,37.15,131000.0,26.2871,26.3013,26.2588,26.2871,131000.0
2010-08-30 12:10:00,37.15,37.19,37.13,37.13,48800.0,26.2871,26.3154,26.273,26.273,48800.0
2010-08-30 12:20:00,37.13,37.17,37.13,37.16,48000.0,26.273,26.3013,26.273,26.2942,48000.0
2010-08-30 12:30:00,37.16,37.23,37.16,37.21,75800.0,26.2942,26.3437,26.2942,26.3296,75800.0
2010-08-30 12:40:00,37.21,37.3,37.21,37.3,112800.0,26.3296,26.3933,26.3296,26.3933,112800.0
2010-08-30 12:50:00,37.29,37.31,37.27,37.27,50800.0,26.3862,26.4003,26.372,26.372,50800.0
2010-08-30 13:00:00,37.27,37.27,37.22,37.23,40800.0,26.372,26.372,26.3367,26.3437,40800.0
2010-08-30 13:10:00,37.23,37.29,37.23,37.28,78800.0,26.3437,26.3862,26.3437,26.3791,78800.0
2010-08-30 13:20:00,37.28,37.29,37.24,37.24,111000.0,26.3791,26.3862,26.3508,26.3508,111000.0
2010-08-30 13:30:00,37.24,37.29,37.24,37.27,105000.0,26.3508,26.3862,26.3508,26.372,105000.0
2010-08-30 13:40:00,37.27,37.31,37.25,37.26,80200.0,26.372,26.4003,26.3579,26.365,80200.0
2010-08-30 13:50:00,37.27,37.27,37.23,37.25,84800.0,26.372,26.372,26.3437,26.3579,84800.0
2010-08-30 14:00:00,37.25,37.26,37.16,37.17,85400.0,26.3579,26.365,26.2942,26.3013,85400.0
2010-08-30 14:10:00,37.17,37.21,37.16,37.17,54600.0,26.3013,26.3296,26.2942,26.3013,54600.0
2010-08-30 14:20:00,37.17,37.22,37.16,37.21,51000.0,26.3013,26.3367,26.2942,26.3296,51000.0
2010-08-30 14:30:00,37.21,37.24,37.2,37.21,119200.0,26.3296,26.3508,26.3225,26.3296,119200.0
2010-08-30 14:40:00,37.21,37.23,37.16,37.16,64000.0,26.3296,26.3437,26.2942,26.2942,64000.0
2010-08-30 14:50:00,37.16,37.19,37.13,37.13,113600.0,26.2942,26.3154,26.273,26.273,113600.0
2010-08-30 15:00:00,37.13,37.15,37.12,37.12,183000.0,26.273,26.2871,26.2659,26.2659,183000.0
2010-08-30 15:10:00,37.12,37.15,37.11,37.13,161600.0,26.2659,26.2871,26.2588,26.273,161600.0
2010-08-30 15:20:00,37.13,37.14,37.09,37.12,204600.0,26.273,26.28,26.2447,26.2659,204600.0
2010-08-30 15:30:00,37.12,37.13,37.02,37.07,257400.0,26.2659,26.273,26.1951,26.2305,257400.0
2010-08-30 15:40:00,37.08,37.09,37.01,37.04,272400.0,26.2376,26.2447,26.1881,26.2093,272400.0
2010-08-30 15:50:00,37.04,37.05,36.94,36.94,434800.0,26.2093,26.2164,26.1385,26.1385,434800.0
2010-08-31 09:30:00,36.88,36.96,36.86,36.87,104600.0,26.0961,26.1527,26.0819,26.089,104600.0
2010-08-31 09:40:00,36.87,37.07,36.85,36.94,150800.0,26.089,26.2305,26.0748,26.1385,150800.0
2010-08-31 09:50:00,36.94,37.02,36.87,36.88,121600.0,26.1385,26.1951,26.089,26.0961,121600.0
2010-08-31 10:00:00,36.9,37.05,36.9,37.05,87000.0,26.1102,26.2164,26.1102,26.2164,87000.0
2010-08-31 10:10:00,37.05,37.13,37.03,37.12,49200.0,26.2164,26.273,26.2022,26.2659,49200.0
2010-08-31 10:20:00,37.12,37.19,37.1,37.17,86800.0,26.2659,26.3154,26.2517,26.3013,86800.0
2010-08-31 10:30:00,37.16,37.26,37.15,37.23,359000.0,26.2942,26.365,26.2871,26.3437,359000.0
2010-08-31 10:40:00,37.24,37.24,37.16,37.22,88800.0,26.3508,26.3508,26.2942,26.3367,88800.0
2010-08-31 10:50:00,37.22,37.27,37.22,37.26,71400.0,26.3367,26.372,26.3367,26.365,71400.0
2010-08-31 11:00:00,37.26,37.33,37.26,37.28,151800.0,26.365,26.4145,26.365,26.3791,151800.0
2010-08-31 11:10:00,37.26,37.27,37.23,37.25,63400.0,26.365,26.372,26.3437,26.3579,63400.0
2010-08-31 11:20:00,37.24,37.35,37.24,37.32,87000.0,26.3508,26.4286,26.3508,26.4074,87000.0
2010-08-31 11:30:00,37.32,37.37,37.3,37.35,75800.0,26.4074,26.4428,26.3933,26.4286,75800.0
2010-08-31 11:40:00,37.35,37.36,37.33,37.34,35200.0,26.4286,26.4357,26.4145,26.4216,35200.0
2010-08-31 11:50:00,37.34,37.42,37.34,37.37,66600.0,26.4216,26.4782,26.4216,26.4428,66600.0
2010-08-31 12:00:00,37.36,37.39,37.34,37.34,98400.0,26.4357,26.4569,26.4216,26.4216,98400.0
2010-08-31 12:10:00,37.34,37.38,37.33,37.38,100400.0,26.4216,26.4499,26.4145,26.4499,100400.0
2010-08-31 12:20:00,37.38,37.39,37.33,37.38,79600.0,26.4499,26.4569,26.4145,26.4499,79600.0
2010-08-31 12:30:00,37.38,37.38,37.29,37.31,154000.0,26.4499,26.4499,26.3862,26.4003,154000.0
2010-08-31 12:40:00,37.31,37.31,37.27,37.28,50200.0,26.4003,26.4003,26.372,26.3791,50200.0
2010-08-31 12:50:00,37.29,37.31,37.21,37.22,61000.0,26.3862,26.4003,26.3296,26.3367,61000.0
2010-08-31 13:00:00,37.22,37.24,37.18,37.2,159600.0,26.3367,26.3508,26.3084,26.3225,159600.0
2010-08-31 13:10:00,37.2,37.23,37.18,37.18,67800.0,26.3225,26.3437,26.3084,26.3084,67800.0
2010-08-31 13:20:00,37.18,37.21,37.18,37.19,43400.0,26.3084,26.3296,26.3084,26.3154,43400.0
2010-08-31 13:30:00,37.19,37.2,37.15,37.2,116400.0,26.3154,26.3225,26.2871,26.3225,116400.0
2010-08-31 13:40:00,37.19,37.2,37.13,37.14,37400.0,26.3154,26.3225,26.273,26.28,37400.0
2010-08-31 13:50:00,37.14,37.16,37.13,37.13,40600.0,26.28,26.2942,26.273,26.273,40600.0
2010-08-31 14:00:00,37.13,37.19,37.07,37.15,170000.0,26.273,26.3154,26.2305,26.2871,170000.0
2010-08-31 14:10:00,37.16,37.17,37.08,37.08,131000.0,26.2942,26.3013,26.2376,26.2376,131000.0
2010-08-31 14:20:00,37.08,37.09,37.04,37.06,105800.0,26.2376,26.2447,26.2093,26.2234,105800.0
2010-08-31 14:30:00,37.06,37.06,36.97,36.99,223600.0,26.2234,26.2234,26.1598,26.1739,223600.0
2010-08-31 14:40:00,36.99,37.0,36.9,36.9,175400.0,26.1739,26.181,26.1102,26.1102,175400.0
2010-08-31 14:50:00,36.91,37.02,36.9,37.0,88600.0,26.1173,26.1951,26.1102,26.181,88600.0
2010-08-31 15:00:00,37.01,37.04,37.0,37.02,191000.0,26.1881,26.2093,26.181,26.1951,191000.0
2010-08-31 15:10:00,37.02,37.03,36.97,36.98,230400.0,26.1951,26.2022,26.1598,26.1668,230400.0
2010-08-31 15:20:00,36.98,36.99,36.94,36.95,166600.0,26.1668,26.1739,26.1385,26.1456,166600.0
2010-08-31 15:30:00,36.95,36.98,36.87,36.9,348600.0,26.1456,26.1668,26.089,26.1102,348600.0
2010-08-31 15:40:00,36.9,37.01,36.87,36.97,679400.0,26.1102,26.1881,26.089,26.1598,679400.0
2010-08-31 15:50:00,36.97,36.99,36.88,36.94,776600.0,26.1598,26.1739,26.0961,26.1385,776600.0
2010-09-01 09:30:00,37.37,37.44,37.27,37.29,175200.0,26.4428,26.4923,26.372,26.3862,175200.0
2010-09-01 09:40:00,37.27,37.31,37.2,37.24,196600.0,26.372,26.4003,26.3225,26.3508,196600.0
2010-09-01 09:50:00,37.25,37.3,37.22,37.28,100200.0,26.3579,26.3933,26.3367,26.3791,100200.0
2010-09-01 10:00:00,37.29,37.46,37.27,37.38,354800.0,26.3862,26.5065,26.372,26.4499,354800.0
2010-09-01 10:10:00,37.38,37.45,37.35,37.39,237800.0,26.4499,26.4994,26.4286,26.4569,237800.0
2010-09-01 10:20:00,37.41,37.44,37.24,37.27,188400.0,26.4711,26.4923,26.3508,26.372,188400.0
2010-09-01 10:30:00,37.27,37.41,37.26,37.4,155600.0,26.372,26.4711,26.365,26.464,155600.0
2010-09-01 10:40:00,37.41,37.42,37.37,37.38,158200.0,26.4711,26.4782,26.4428,26.4499,158200.0
2010-09-01 10:50:00,37.38,37.49,37.38,37.49,131600.0,26.4499,26.5277,26.4499,26.5277,131600.0
2010-09-01 11:00:00,37.49,37.57,37.49,37.51,116200.0,26.5277,26.5843,26.5277,26.5419,116200.0
2010-09-01 11:10:00,37.52,37.56,37.47,37.52,161000.0,26.5489,26.5772,26.5136,26.5489,161000.0
2010-09-01 11:20:00,37.52,37.58,37.5,37.57,117600.0,26.5489,26.5914,26.5348,26.5843,117600.0
2010-09-01 11:30:00,37.57,37.58,37.54,37.55,97200.0,26.5843,26.5914,26.5631,26.5702,97200.0
2010-09-01 11:40:00,37.55,37.58,37.51,37.52,144600.0,26.5702,26.5914,26.5419,26.5489,144600.0
2010-09-01 11:50:00,37.52,37.65,37.52,37.63,237400.0,26.5489,26.6409,26.5489,26.6268,237400.0
2010-09-01 12:00:00,37.64,37.66,37.55,37.55,51200.0,26.6338,26.648,26.5702,26.5702,51200.0
2010-09-01 12:10:00,37.56,37.58,37.55,37.55,56000.0,26.5772,26.5914,26.5702,26.5702,56000.0
2010-09-01 12:20:00,37.55,37.55,37.5,37.54,61600.0,26.5702,26.5702,26.5348,26.5631,61600.0
2010-09-01 12:30:00,37.54,37.55,37.52,37.54,59200.0,26.5631,26.5702,26.5489,26.5631,59200.0
2010-09-01 12:40:00,37.54,37.56,37.52,37.52,76800.0,26.5631,26.5772,26.5489,26.5489,76800.0
2010-09-01 12:50:00,37.52,37.53,37.47,37.53,63000.0,26.5489,26.556,26.5136,26.556,63000.0
2010-09-01 13:00:00,37.52,37.53,37.49,37.5,96600.0,26.5489,26.556,26.5277,26.5348,96600.0
2010-09-01 13:10:00,37.49,37.49,37.45,37.46,74400.0,26.5277,26.5277,26.4994,26.5065,74400.0
2010-09-01 13:20:00,37.46,37.48,37.43,37.48,83400.0,26.5065,26.5206,26.4852,26.5206,83400.0
2010-09-01 13:30:00,37.48,37.49,37.48,37.48,71000.0,26.5206,26.5277,26.5206,26.5206,71000.0
2010-09-01 13:40:00,37.49,37.51,37.48,37.49,94200.0,26.5277,26.5419,26.5206,26.5277,94200.0
2010-09-01 13:50:00,37.49,37.49,37.42,37.43,98400.0,26.5277,26.5277,26.4782,26.4852,98400.0
2010-09-01 14:00:00,37.43,37.46,37.42,37.44,107000.0,26.4852,26.5065,26.4782,26.4923,107000.0
2010-09-01 14:10:00,37.44,37.44,37.37,37.41,119200.0,26.4923,26.4923,26.4428,26.4711,119200.0
2010-09-01 14:20:00,37.4,37.45,37.4,37.45,86200.0,26.464,26.4994,26.464,26.4994,86200.0
2010-09-01 14:30:00,37.45,37.46,37.42,37.44,64400.0,26.4994,26.5065,26.4782,26.4923,64400.0
2010-09-01 14:40:00,37.44,37.47,37.42,37.43,94800.0,26.4923,26.5136,26.4782,26.4852,94800.0
2010-09-01 14:50:00,37.43,37.44,37.38,37.39,108200.0,26.4852,26.4923,26.4499,26.4569,108200.0
2010-09-01 15:00:00,37.39,37.44,37.36,37.41,93000.0,26.4569,26.4923,26.4357,26.4711,93000.0
2010-09-01 15:10:00,37.42,37.42,37.38,37.38,83400.0,26.4782,26.4782,26.4499,26.4499,83400.0
2010-09-01 15:20:00,37.38,37.42,37.35,37.4,118600.0,26.4499,26.4782,26.4286,26.464,118600.0
2010-09-01 15:30:00,37.41,37.45,37.37,37.45,222600.0,26.4711,26.4994,26.4428,26.4994,222600.0
2010-09-01 15:40:00,37.45,37.51,37.44,37.47,381600.0,26.4994,26.5419,26.4923,26.5136,381600.0
2010-09-01 15:50:00,37.48,37.49,37.42,37.48,465000.0,26.5206,26.5277,26.4782,26.5206,465000.0
2010-09-02 09:30:00,37.44,37.52,37.39,37.49,134800.0,26.4923,26.5489,26.4569,26.5277,134800.0
2010-09-02 09:40:00,37.48,37.49,37.33,37.4,199000.0,26.5206,26.5277,26.4145,26.464,199000.0
2010-09-02 09:50:00,37.4,37.48,37.37,37.46,141400.0,26.464,26.5206,26.4428,26.5065,141400.0
2010-09-02 10:00:00,37.47,37.55,37.46,37.52,319600.0,26.5136,26.5702,26.5065,26.5489,319600.0
2010-09-02 10:10:00,37.52,37.52,37.47,37.49,97600.0,26.5489,26.5489,26.5136,26.5277,97600.0
2010-09-02 10:20:00,37.48,37.52,37.47,37.52,65800.0,26.5206,26.5489,26.5136,26.5489,65800.0
2010-09-02 10:30:00,37.52,37.52,37.43,37.46,48200.0,26.5489,26.5489,26.4852,26.5065,48200.0
2010-09-02 10:40:00,37.46,37.48,37.43,37.44,65200.0,26.5065,26.5206,26.4852,26.4923,65200.0
2010-09-02 10:50:00,37.45,37.49,37.44,37.49,63400.0,26.4994,26.5277,26.4923,26.5277,63400.0
2010-09-02 11:00:00,37.49,37.5,37.42,37.42,122200.0,26.5277,26.5348,26.4782,26.4782,122200.0
2010-09-02 11:10:00,37.42,37.42,37.33,37.33,88800.0,26.4782,26.4782,26.4145,26.4145,88800.0
2010-09-02 11:20:00,37.33,37.33,37.3,37.32,82600.0,26.4145,26.4145,26.3933,26.4074,82600.0
2010-09-02 11:30:00,37.32,37.34,37.31,37.32,49800.0,26.4074,26.4216,26.4003,26.4074,49800.0
2010-09-02 11:40:00,37.32,37.34,37.27,37.27,77600.0,26.4074,26.4216,26.372,26.372,77600.0
2010-09-02 11:50:00,37.27,37.3,37.26,37.26,70400.0,26.372,26.3933,26.365,26.365,70400.0
2010-09-02 12:00:00,37.27,37.31,37.26,37.27,100400.0,26.372,26.4003,26.365,26.372,100400.0
2010-09-02 12:10:00,37.28,37.34,37.28,37.34,47600.0,26.3791,26.4216,26.3791,26.4216,47600.0
2010-09-02 12:20:00,37.34,37.37,37.32,37.37,107000.0,26.4216,26.4428,26.4074,26.4428,107000.0
2010-09-02 12:30:00,37.37,37.4,37.37,37.38,30800.0,26.4428,26.464,26.4428,26.4499,30800.0
2010-09-02 12:40:00,37.38,37.4,37.36,37.4,74800.0,26.4499,26.464,26.4357,26.464,74800.0
2010-09-02 12:50:00,37.4,37.42,37.38,37.42,65800.0,26.464,26.4782,26.4499,26.4782,65800.0
2010-09-02 13:00:00,37.42,37.42,37.4,37.4,51600.0,26.4782,26.4782,26.464,26.464,51600.0
2010-09-02 13:10:00,37.41,37.47,37.4,37.46,83200.0,26.4711,26.5136,26.464,26.5065,83200.0
2010-09-02 13:20:00,37.45,37.47,37.44,37.45,68600.0,26.4994,26.5136,26.4923,26.4994,68600.0
2010-09-02 13:30:00,37.45,37.47,37.42,37.42,60200.0,26.4994,26.5136,26.4782,26.4782,60200.0
2010-09-02 13:40:00,37.43,37.46,37.42,37.45,84800.0,26.4852,26.5065,26.4782,26.4994,84800.0
2010-09-02 13:50:00,37.45,37.47,37.45,37.46,47400.0,26.4994,26.5136,26.4994,26.5065,47400.0
2010-09-02 14:00:00,37.46,37.51,37.46,37.5,56200.0,26.5065,26.5419,26.5065,26.5348,56200.0
2010-09-02 14:10:00,37.51,37.52,37.46,37.49,153400.0,26.5419,26.5489,26.5065,26.5277,153400.0
2010-09-02 14:20:00,37.49,37.51,37.47,37.5,48600.0,26.5277,26.5419,26.5136,26.5348,48600.0
2010-09-02 14:30:00,37.51,37.52,37.5,37.51,31400.0,26.5419,26.5489,26.5348,26.5419,31400.0
2010-09-02 14:40:00,37.51,37.52,37.49,37.49,82000.0,26.5419,26.5489,26.5277,26.5277,82000.0
2010-09-02 14:50:00,37.49,37.54,37.49,37.53,73400.0,26.5277,26.5631,26.5277,26.556,73400.0
2010-09-02 15:00:00,37.54,37.54,37.47,37.49,99800.0,26.5631,26.5631,26.5136,26.5277,99800.0
2010-09-02 15:10:00,37.49,37.5,37.46,37.47,180600.0,26.5277,26.5348,26.5065,26.5136,180600.0
2010-09-02 15:20:00,37.47,37.48,37.44,37.46,150400.0,26.5136,26.5206,26.4923,26.5065,150400.0
2010-09-02 15:30:00,37.46,37.49,37.44,37.45,306600.0,26.5065,26.5277,26.4923,26.4994,306600.0
2010-09-02 15:40:00,37.46,37.5,37.38,37.47,496600.0,26.5065,26.5348,26.4499,26.5136,496600.0
2010-09-02 15:50:00,37.47,37.47,37.38,37.4,953800.0,26.5136,26.5136,26.4499,26.464,953800.0
2010-09-03 09:30:00,37.51,37.62,37.06,37.34,384800.0,26.5419,26.6197,26.2234,26.4216,384800.0
2010-09-03 09:40:00,37.35,37.38,37.3,37.32,236400.0,26.4286,26.4499,26.3933,26.4074,236400.0
2010-09-03 09:50:00,37.32,37.38,37.27,37.34,127800.0,26.4074,26.4499,26.372,26.4216,127800.0
2010-09-03 10:00:00,37.34,37.38,37.28,37.33,495000.0,26.4216,26.4499,26.3791,26.4145,495000.0
2010-09-03 10:10:00,37.32,37.35,37.31,37.35,707000.0,26.4074,26.4286,26.4003,26.4286,707000.0
2010-09-03 10:20:00,37.35,37.37,37.27,37.29,284000.0,26.4286,26.4428,26.372,26.3862,284000.0
2010-09-03 10:30:00,37.29,37.33,37.24,37.29,337000.0,26.3862,26.4145,26.3508,26.3862,337000.0
2010-09-03 10:40:00,37.29,37.35,37.29,37.32,79800.0,26.3862,26.4286,26.3862,26.4074,79800.0
2010-09-03 10:50:00,37.31,37.32,37.26,37.28,141800.0,26.4003,26.4074,26.365,26.3791,141800.0
2010-09-03 11:00:00,37.28,37.33,37.27,37.31,118400.0,26.3791,26.4145,26.372,26.4003,118400.0
2010-09-03 11:10:00,37.31,37.32,37.27,37.28,81000.0,26.4003,26.4074,26.372,26.3791,81000.0
2010-09-03 11:20:00,37.29,37.32,37.27,37.27,89800.0,26.3862,26.4074,26.372,26.372,89800.0
2010-09-03 11:30:00,37.27,37.32,37.27,37.32,55600.0,26.372,26.4074,26.372,26.4074,55600.0
2010-09-03 11:40:00,37.32,37.34,37.32,37.33,134800.0,26.4074,26.4216,26.4074,26.4145,134800.0
2010-09-03 11:50:00,37.33,37.39,37.33,37.35,91400.0,26.4145,26.4569,26.4145,26.4286,91400.0
2010-09-03 12:00:00,37.35,37.38,37.33,37.35,66000.0,26.4286,26.4499,26.4145,26.4286,66000.0
2010-09-03 12:10:00,37.35,37.35,37.33,37.34,49800.0,26.4286,26.4286,26.4145,26.4216,49800.0
2010-09-03 12:20:00,37.34,37.35,37.33,37.33,63600.0,26.4216,26.4286,26.4145,26.4145,63600.0
2010-09-03 12:30:00,37.33,37.38,37.33,37.37,278800.0,26.4145,26.4499,26.4145,26.4428,278800.0
2010-09-03 12:40:00,37.37,37.42,37.36,37.38,297000.0,26.4428,26.4782,26.4357,26.4499,297000.0
2010-09-03 12:50:00,37.38,37.43,37.38,37.42,92600.0,26.4499,26.4852,26.4499,26.4782,92600.0
2010-09-03 13:00:00,37.42,37.44,37.41,37.42,52600.0,26.4782,26.4923,26.4711,26.4782,52600.0
2010-09-03 13:10:00,37.42,37.42,37.38,37.4,49600.0,26.4782,26.4782,26.4499,26.464,49600.0
2010-09-03 13:20:00,37.41,37.42,37.38,37.4,67200.0,26.4711,26.4782,26.4499,26.464,67200.0
2010-09-03 13:30:00,37.4,37.45,37.39,37.45,59400.0,26.464,26.4994,26.4569,26.4994,59400.0
2010-09-03 13:40:00,37.45,37.46,37.4,37.42,80600.0,26.4994,26.5065,26.464,26.4782,80600.0
2010-09-03 13:50:00,37.43,37.45,37.41,37.41,63200.0,26.4852,26.4994,26.4711,26.4711,63200.0
2010-09-03 14:00:00,37.41,37.42,37.39,37.39,54600.0,26.4711,26.4782,26.4569,26.4569,54600.0
2010-09-03 14:10:00,37.39,37.41,37.38,37.4,54000.0,26.4569,26.4711,26.4499,26.464,54000.0
2010-09-03 14:20:00,37.4,37.43,37.38,37.42,59600.0,26.464,26.4852,26.4499,26.4782,59600.0
2010-09-03 14:30:00,37.42,37.45,37.42,37.43,106400.0,26.4782,26.4994,26.4782,26.4852,106400.0
2010-09-03 14:40:00,37.43,37.45,37.42,37.43,119000.0,26.4852,26.4994,26.4782,26.4852,119000.0
2010-09-03 14:50:00,37.42,37.42,37.37,37.38,126200.0,26.4782,26.4782,26.4428,26.4499,126200.0
2010-09-03 15:00:00,37.38,37.4,37.33,37.33,132800.0,26.4499,26.464,26.4145,26.4145,132800.0
2010-09-03 15:10:00,37.32,37.33,37.31,37.32,181000.0,26.4074,26.4145,26.4003,26.4074,181000.0
2010-09-03 15:20:00,37.32,37.37,37.32,37.36,148600.0,26.4074,26.4428,26.4074,26.4357,148600.0
2010-09-03 15:30:00,37.35,37.38,37.35,37.37,562000.0,26.4286,26.4499,26.4286,26.4428,562000.0
2010-09-03 15:40:00,37.37,37.38,37.35,37.38,361000.0,26.4428,26.4499,26.4286,26.4499,361000.0
2010-09-03 15:50:00,37.38,37.46,37.38,37.44,560800.0,26.4499,26.5065,26.4499,26.4923,560800.0
2010-09-07 09:30:00,37.35,37.64,37.35,37.51,609000.0,26.4286,26.6338,26.4286,26.5419,609000.0
2010-09-07 09:40:00,37.51,37.51,37.4,37.4,417800.0,26.5419,26.5419,26.464,26.464,417800.0
2010-09-07 09:50:00,37.4,37.42,37.31,37.31,145400.0,26.464,26.4782,26.4003,26.4003,145400.0
2010-09-07 10:00:00,37.32,37.43,37.26,37.41,154800.0,26.4074,26.4852,26.365,26.4711,154800.0
2010-09-07 10:10:00,37.41,37.54,37.38,37.52,144600.0,26.4711,26.5631,26.4499,26.5489,144600.0
2010-09-07 10:20:00,37.52,37.62,37.52,37.58,292000.0,26.5489,26.6197,26.5489,26.5914,292000.0
2010-09-07 10:30:00,37.57,37.58,37.49,37.52,97400.0,26.5843,26.5914,26.5277,26.5489,97400.0
2010-09-07 10:40:00,37.52,37.55,37.48,37.49,265400.0,26.5489,26.5702,26.5206,26.5277,265400.0
2010-09-07 10:50:00,37.49,37.53,37.47,37.52,66600.0,26.5277,26.556,26.5136,26.5489,66600.0
2010-09-07 11:00:00,37.52,37.67,37.52,37.66,259200.0,26.5489,26.6551,26.5489,26.648,259200.0
2010-09-07 11:10:00,37.67,37.67,37.57,37.62,170600.0,26.6551,26.6551,26.5843,26.6197,170600.0
2010-09-07 11:20:00,37.62,37.68,37.62,37.68,85600.0,26.6197,26.6621,26.6197,26.6621,85600.0
2010-09-07 11:30:00,37.68,37.85,37.67,37.85,348200.0,26.6621,26.7824,26.6551,26.7824,348200.0
2010-09-07 11:40:00,37.85,37.88,37.77,37.8,159400.0,26.7824,26.8037,26.7258,26.7471,159400.0
2010-09-07 11:50:00,37.81,37.82,37.75,37.76,166800.0,26.7541,26.7612,26.7117,26.7188,166800.0
2010-09-07 12:00:00,37.77,37.77,37.69,37.71,146600.0,26.7258,26.7258,26.6692,26.6834,146600.0
2010-09-07 12:10:00,37.71,37.71,37.67,37.69,57600.0,26.6834,26.6834,26.6551,26.6692,57600.0
2010-09-07 12:20:00,37.69,37.71,37.61,37.61,114800.0,26.6692,26.6834,26.6126,26.6126,114800.0
2010-09-07 12:30:00,37.62,37.68,37.59,37.62,284800.0,26.6197,26.6621,26.5985,26.6197,284800.0
2010-09-07 12:40:00,37.62,37.7,37.62,37.69,85600.0,26.6197,26.6763,26.6197,26.6692,85600.0
2010-09-07 12:50:00,37.69,37.69,37.65,37.66,71800.0,26.6692,26.6692,26.6409,26.648,71800.0
2010-09-07 13:00:00,37.66,37.67,37.66,37.66,77400.0,26.648,26.6551,26.648,26.648,77400.0
2010-09-07 13:10:00,37.66,37.66,37.62,37.64,134200.0,26.648,26.648,26.6197,26.6338,134200.0
2010-09-07 13:20:00,37.64,37.65,37.6,37.6,117800.0,26.6338,26.6409,26.6055,26.6055,117800.0
2010-09-07 13:30:00,37.6,37.64,37.59,37.64,57600.0,26.6055,26.6338,26.5985,26.6338,57600.0
2010-09-07 13:40:00,37.63,37.64,37.61,37.63,253400.0,26.6268,26.6338,26.6126,26.6268,253400.0
2010-09-07 13:50:00,37.62,37.67,37.6,37.67,400000.0,26.6197,26.6551,26.6055,26.6551,400000.0
2010-09-07 14:00:00,37.67,37.73,37.67,37.67,91200.0,26.6551,26.6975,26.6551,26.6551,91200.0
2010-09-07 14:10:00,37.67,37.67,37.6,37.6,237200.0,26.6551,26.6551,26.6055,26.6055,237200.0
2010-09-07 14:20:00,37.6,37.6,37.52,37.54,155000.0,26.6055,26.6055,26.5489,26.5631,155000.0
2010-09-07 14:30:00,37.54,37.55,37.48,37.48,173600.0,26.5631,26.5702,26.5206,26.5206,173600.0
2010-09-07 14:40:00,37.48,37.49,37.45,37.49,80000.0,26.5206,26.5277,26.4994,26.5277,80000.0
2010-09-07 14:50:00,37.48,37.5,37.43,37.44,80400.0,26.5206,26.5348,26.4852,26.4923,80400.0
2010-09-07 15:00:00,37.44,37.48,37.43,37.45,80400.0,26.4923,26.5206,26.4852,26.4994,80400.0
2010-09-07 15:10:00,37.45,37.48,37.39,37.4,166600.0,26.4994,26.5206,26.4569,26.464,166600.0
2010-09-07 15:20:00,37.4,37.41,37.35,37.4,177600.0,26.464,26.4711,26.4286,26.464,177600.0
2010-09-07 15:30:00,37.4,37.47,37.39,37.46,132000.0,26.464,26.5136,26.4569,26.5065,132000.0
2010-09-07 15:40:00,37.45,37.48,37.44,37.46,120600.0,26.4994,26.5206,26.4923,26.5065,120600.0
2010-09-07 15:50:00,37.46,37.46,37.37,37.38,254600.0,26.5065,26.5065,26.4428,26.4499,254600.0
2010-09-08 09:30:00,37.49,37.49,37.34,37.38,208800.0,26.5277,26.5277,26.4216,26.4499,208800.0
2010-09-08 09:40:00,37.39,37.47,37.37,37.38,147400.0,26.4569,26.5136,26.4428,26.4499,147400.0
2010-09-08 09:50:00,37.38,37.49,37.38,37.48,78400.0,26.4499,26.5277,26.4499,26.5206,78400.0
2010-09-08 10:00:00,37.48,37.5,37.37,37.4,138400.0,26.5206,26.5348,26.4428,26.464,138400.0
2010-09-08 10:10:00,37.4,37.43,37.36,37.36,85400.0,26.464,26.4852,26.4357,26.4357,85400.0
2010-09-08 10:20:00,37.36,37.42,37.36,37.38,86600.0,26.4357,26.4782,26.4357,26.4499,86600.0
2010-09-08 10:30:00,37.38,37.42,37.35,37.35,122600.0,26.4499,26.4782,26.4286,26.4286,122600.0
2010-09-08 10:40:00,37.35,37.38,37.33,37.37,117200.0,26.4286,26.4499,26.4145,26.4428,117200.0
2010-09-08 10:50:00,37.37,37.39,37.35,37.38,77200.0,26.4428,26.4569,26.4286,26.4499,77200.0
2010-09-08 11:00:00,37.38,37.39,37.37,37.38,108600.0,26.4499,26.4569,26.4428,26.4499,108600.0
2010-09-08 11:10:00,37.38,37.43,37.35,37.4,57600.0,26.4499,26.4852,26.4286,26.464,57600.0
2010-09-08 11:20:00,37.4,37.41,37.38,37.38,47600.0,26.464,26.4711,26.4499,26.4499,47600.0
2010-09-08 11:30:00,37.38,37.39,37.33,37.34,84400.0,26.4499,26.4569,26.4145,26.4216,84400.0
2010-09-08 11:40:00,37.33,37.36,37.27,37.3,135800.0,26.4145,26.4357,26.372,26.3933,135800.0
2010-09-08 11:50:00,37.3,37.35,37.27,37.35,57800.0,26.3933,26.4286,26.372,26.4286,57800.0
2010-09-08 12:00:00,37.35,37.36,37.34,37.35,39600.0,26.4286,26.4357,26.4216,26.4286,39600.0
2010-09-08 12:10:00,37.35,37.36,37.24,37.24,247800.0,26.4286,26.4357,26.3508,26.3508,247800.0
2010-09-08 12:20:00,37.25,37.27,37.24,37.27,93200.0,26.3579,26.372,26.3508,26.372,93200.0
2010-09-08 12:30:00,37.26,37.26,37.23,37.24,188800.0,26.365,26.365,26.3437,26.3508,188800.0
2010-09-08 12:40:00,37.24,37.26,37.21,37.21,144000.0,26.3508,26.365,26.3296,26.3296,144000.0
2010-09-08 12:50:00,37.21,37.25,37.19,37.25,48000.0,26.3296,26.3579,26.3154,26.3579,48000.0
2010-09-08 13:00:00,37.25,37.25,37.21,37.22,52200.0,26.3579,26.3579,26.3296,26.3367,52200.0
2010-09-08 13:10:00,37.21,37.25,37.18,37.25,105200.0,26.3296,26.3579,26.3084,26.3579,105200.0
2010-09-08 13:20:00,37.25,37.25,37.19,37.24,85400.0,26.3579,26.3579,26.3154,26.3508,85400.0
2010-09-08 13:30:00,37.24,37.25,37.19,37.2,64600.0,26.3508,26.3579,26.3154,26.3225,64600.0
2010-09-08 13:40:00,37.2,37.21,37.13,37.13,139600.0,26.3225,26.3296,26.273,26.273,139600.0
2010-09-08 13:50:00,37.13,37.15,37.11,37.13,99000.0,26.273,26.2871,26.2588,26.273,99000.0
2010-09-08 14:00:00,37.13,37.16,37.09,37.15,117200.0,26.273,26.2942,26.2447,26.2871,117200.0
2010-09-08 14:10:00,37.15,37.22,37.12,37.22,121400.0,26.2871,26.3367,26.2659,26.3367,121400.0
2010-09-08 14:20:00,37.21,37.3,37.21,37.29,120600.0,26.3296,26.3933,26.3296,26.3862,120600.0
2010-09-08 14:30:00,37.29,37.32,37.25,37.26,290800.0,26.3862,26.4074,26.3579,26.365,290800.0
2010-09-08 14:40:00,37.27,37.29,37.26,37.27,93600.0,26.372,26.3862,26.365,26.372,93600.0
2010-09-08 14:50:00,37.27,37.27,37.22,37.22,86200.0,26.372,26.372,26.3367,26.3367,86200.0
2010-09-08 15:00:00,37.22,37.29,37.22,37.27,119600.0,26.3367,26.3862,26.3367,26.372,119600.0
2010-09-08 15:10:00,37.27,37.31,37.24,37.25,217000.0,26.372,26.4003,26.3508,26.3579,217000.0
2010-09-08 15:20:00,37.24,37.26,37.2,37.21,174600.0,26.3508,26.365,26.3225,26.3296,174600.0
2010-09-08 15:30:00,37.2,37.31,37.2,37.27,189400.0,26.3225,26.4003,26.3225,26.372,189400.0
2010-09-08 15:40:00,37.28,37.29,37.24,37.26,257200.0,26.3791,26.3862,26.3508,26.365,257200.0
2010-09-08 15:50:00,37.25,37.31,37.24,37.31,263200.0,26.3579,26.4003,26.3508,26.4003,263200.0
2010-09-09 09:30:00,37.52,37.6,37.4,37.48,113200.0,26.5489,26.6055,26.464,26.5206,113200.0
2010-09-09 09:40:00,37.48,37.49,37.38,37.41,86800.0,26.5206,26.5277,26.4499,26.4711,86800.0
2010-09-09 09:50:00,37.39,37.49,37.39,37.46,105400.0,26.4569,26.5277,26.4569,26.5065,105400.0
2010-09-09 10:00:00,37.46,37.47,37.38,37.39,73200.0,26.5065,26.5136,26.4499,26.4569,73200.0
2010-09-09 10:10:00,37.4,37.44,37.37,37.43,90400.0,26.464,26.4923,26.4428,26.4852,90400.0
2010-09-09 10:20:00,37.43,37.44,37.36,37.38,86000.0,26.4852,26.4923,26.4357,26.4499,86000.0
2010-09-09 10:30:00,37.38,37.41,37.36,37.4,77400.0,26.4499,26.4711,26.4357,26.464,77400.0
2010-09-09 10:40:00,37.38,37.43,37.37,37.42,77400.0,26.4499,26.4852,26.4428,26.4782,77400.0
2010-09-09 10:50:00,37.42,37.44,37.38,37.38,69800.0,26.4782,26.4923,26.4499,26.4499,69800.0
2010-09-09 11:00:00,37.39,37.47,37.39,37.44,174800.0,26.4569,26.5136,26.4569,26.4923,174800.0
2010-09-09 11:10:00,37.43,37.47,37.4,37.4,131200.0,26.4852,26.5136,26.464,26.464,131200.0
2010-09-09 11:20:00,37.39,37.43,37.38,37.41,80200.0,26.4569,26.4852,26.4499,26.4711,80200.0
2010-09-09 11:30:00,37.41,37.44,37.41,37.44,180600.0,26.4711,26.4923,26.4711,26.4923,180600.0
2010-09-09 11:40:00,37.44,37.46,37.4,37.4,192600.0,26.4923,26.5065,26.464,26.464,192600.0
2010-09-09 11:50:00,37.4,37.41,37.38,37.38,50200.0,26.464,26.4711,26.4499,26.4499,50200.0
2010-09-09 12:00:00,37.38,37.39,37.31,37.31,115000.0,26.4499,26.4569,26.4003,26.4003,115000.0
2010-09-09 12:10:00,37.31,37.34,37.31,37.34,40200.0,26.4003,26.4216,26.4003,26.4216,40200.0
2010-09-09 12:20:00,37.34,37.38,37.34,37.38,15000.0,26.4216,26.4499,26.4216,26.4499,15000.0
2010-09-09 12:30:00,37.38,37.38,37.32,37.34,42400.0,26.4499,26.4499,26.4074,26.4216,42400.0
2010-09-09 12:40:00,37.34,37.37,37.32,37.34,48200.0,26.4216,26.4428,26.4074,26.4216,48200.0
2010-09-09 12:50:00,37.34,37.34,37.26,37.27,70600.0,26.4216,26.4216,26.365,26.372,70600.0
2010-09-09 13:00:00,37.27,37.32,37.25,37.27,59200.0,26.372,26.4074,26.3579,26.372,59200.0
2010-09-09 13:10:00,37.27,37.29,37.24,37.26,44000.0,26.372,26.3862,26.3508,26.365,44000.0
2010-09-09 13:20:00,37.27,37.27,37.22,37.24,65000.0,26.372,26.372,26.3367,26.3508,65000.0
2010-09-09 13:30:00,37.24,37.27,37.24,37.24,50400.0,26.3508,26.372,26.3508,26.3508,50400.0
2010-09-09 13:40:00,37.24,37.26,37.21,37.24,67200.0,26.3508,26.365,26.3296,26.3508,67200.0
2010-09-09 13:50:00,37.24,37.26,37.2,37.21,31800.0,26.3508,26.365,26.3225,26.3296,31800.0
2010-09-09 14:00:00,37.21,37.31,37.21,37.29,120400.0,26.3296,26.4003,26.3296,26.3862,120400.0
2010-09-09 14:10:00,37.29,37.32,37.27,37.3,144200.0,26.3862,26.4074,26.372,26.3933,144200.0
2010-09-09 14:20:00,37.3,37.31,37.26,37.26,108400.0,26.3933,26.4003,26.365,26.365,108400.0
2010-09-09 14:30:00,37.26,37.29,37.26,37.27,135800.0,26.365,26.3862,26.365,26.372,135800.0
2010-09-09 14:40:00,37.27,37.29,37.27,37.29,54000.0,26.372,26.3862,26.372,26.3862,54000.0
2010-09-09 14:50:00,37.29,37.3,37.27,37.3,116000.0,26.3862,26.3933,26.372,26.3933,116000.0
2010-09-09 15:00:00,37.3,37.31,37.29,37.3,79400.0,26.3933,26.4003,26.3862,26.3933,79400.0
2010-09-09 15:10:00,37.3,37.32,37.28,37.32,102800.0,26.3933,26.4074,26.3791,26.4074,102800.0
2010-09-09 15:20:00,37.33,37.35,37.33,37.35,109000.0,26.4145,26.4286,26.4145,26.4286,109000.0
2010-09-09 15:30:00,37.35,37.35,37.33,37.35,162200.0,26.4286,26.4286,26.4145,26.4286,162200.0
2010-09-09 15:40:00,37.35,37.37,37.3,37.34,288000.0,26.4286,26.4428,26.3933,26.4216,288000.0
2010-09-09 15:50:00,37.34,37.35,37.27,37.29,328600.0,26.4216,26.4286,26.372,26.3862,328600.0
2010-09-10 09:30:00,37.27,37.49,37.27,37.42,197400.0,26.372,26.5277,26.372,26.4782,197400.0
2010-09-10 09:40:00,37.42,37.49,37.42,37.44,556600.0,26.4782,26.5277,26.4782,26.4923,556600.0
2010-09-10 09:50:00,37.43,37.53,37.42,37.52,132000.0,26.4852,26.556,26.4782,26.5489,132000.0
2010-09-10 10:00:00,37.52,37.59,37.48,37.58,150400.0,26.5489,26.5985,26.5206,26.5914,150400.0
2010-09-10 10:10:00,37.58,37.6,37.52,37.6,143000.0,26.5914,26.6055,26.5489,26.6055,143000.0
2010-09-10 10:20:00,37.6,37.62,37.58,37.6,105800.0,26.6055,26.6197,26.5914,26.6055,105800.0
2010-09-10 10:30:00,37.6,37.7,37.6,37.67,121400.0,26.6055,26.6763,26.6055,26.6551,121400.0
2010-09-10 10:40:00,37.67,37.68,37.64,37.66,174600.0,26.6551,26.6621,26.6338,26.648,174600.0
2010-09-10 10:50:00,37.67,37.7,37.62,37.62,191000.0,26.6551,26.6763,26.6197,26.6197,191000.0
2010-09-10 11:00:00,37.62,37.63,37.56,37.61,196400.0,26.6197,26.6268,26.5772,26.6126,196400.0
2010-09-10 11:10:00,37.6,37.64,37.59,37.61,126400.0,26.6055,26.6338,26.5985,26.6126,126400.0
2010-09-10 11:20:00,37.62,37.66,37.6,37.63,141400.0,26.6197,26.648,26.6055,26.6268,141400.0
2010-09-10 11:30:00,37.63,37.63,37.6,37.61,75600.0,26.6268,26.6268,26.6055,26.6126,75600.0
2010-09-10 11:40:00,37.61,37.66,37.6,37.62,96200.0,26.6126,26.648,26.6055,26.6197,96200.0
2010-09-10 11:50:00,37.62,37.63,37.57,37.59,124000.0,26.6197,26.6268,26.5843,26.5985,124000.0
2010-09-10 12:00:00,37.59,37.6,37.56,37.56,142600.0,26.5985,26.6055,26.5772,26.5772,142600.0
2010-09-10 12:10:00,37.57,37.6,37.52,37.58,252600.0,26.5843,26.6055,26.5489,26.5914,252600.0
2010-09-10 12:20:00,37.58,37.59,37.56,37.56,69200.0,26.5914,26.5985,26.5772,26.5772,69200.0
2010-09-10 12:30:00,37.57,37.58,37.49,37.51,393600.0,26.5843,26.5914,26.5277,26.5419,393600.0
2010-09-10 12:40:00,37.5,37.51,37.49,37.49,450400.0,26.5348,26.5419,26.5277,26.5277,450400.0
2010-09-10 12:50:00,37.5,37.51,37.46,37.46,71600.0,26.5348,26.5419,26.5065,26.5065,71600.0
2010-09-10 13:00:00,37.46,37.48,37.42,37.45,191000.0,26.5065,26.5206,26.4782,26.4994,191000.0
2010-09-10 13:10:00,37.44,37.47,37.43,37.45,115200.0,26.4923,26.5136,26.4852,26.4994,115200.0
2010-09-10 13:20:00,37.45,37.47,37.44,37.47,73800.0,26.4994,26.5136,26.4923,26.5136,73800.0
2010-09-10 13:30:00,37.47,37.52,37.47,37.51,71000.0,26.5136,26.5489,26.5136,26.5419,71000.0
2010-09-10 13:40:00,37.51,37.52,37.48,37.5,29200.0,26.5419,26.5489,26.5206,26.5348,29200.0
2010-09-10 13:50:00,37.5,37.52,37.49,37.52,38200.0,26.5348,26.5489,26.5277,26.5489,38200.0
2010-09-10 14:00:00,37.52,37.54,37.5,37.52,100400.0,26.5489,26.5631,26.5348,26.5489,100400.0
2010-09-10 14:10:00,37.52,37.52,37.5,37.5,45600.0,26.5489,26.5489,26.5348,26.5348,45600.0
2010-09-10 14:20:00,37.5,37.58,37.5,37.56,117600.0,26.5348,26.5914,26.5348,26.5772,117600.0
2010-09-10 14:30:00,37.55,37.56,37.53,37.55,74000.0,26.5702,26.5772,26.556,26.5702,74000.0
2010-09-10 14:40:00,37.55,37.6,37.52,37.53,240400.0,26.5702,26.6055,26.5489,26.556,240400.0
2010-09-10 14:50:00,37.54,37.54,37.49,37.51,329200.0,26.5631,26.5631,26.5277,26.5419,329200.0
2010-09-10 15:00:00,37.51,37.53,37.5,37.53,61800.0,26.5419,26.556,26.5348,26.556,61800.0
2010-09-10 15:10:00,37.52,37.56,37.52,37.54,83800.0,26.5489,26.5772,26.5489,26.5631,83800.0
2010-09-10 15:20:00,37.54,37.62,37.52,37.61,298200.0,26.5631,26.6197,26.5489,26.6126,298200.0
2010-09-10 15:30:00,37.61,37.64,37.6,37.6,373400.0,26.6126,26.6338,26.6055,26.6055,373400.0
2010-09-10 15:40:00,37.6,37.62,37.56,37.59,344800.0,26.6055,26.6197,26.5772,26.5985,344800.0
2010-09-10 15:50:00,37.59,37.63,37.58,37.61,442800.0,26.5985,26.6268,26.5914,26.6126,442800.0
2010-09-13 09:30:00,37.75,37.8,37.63,37.7,285400.0,26.7117,26.7471,26.6268,26.6763,285400.0
2010-09-13 09:40:00,37.7,37.72,37.68,37.72,85000.0,26.6763,26.6905,26.6621,26.6905,85000.0
2010-09-13 09:50:00,37.71,37.73,37.7,37.7,69200.0,26.6834,26.6975,26.6763,26.6763,69200.0
2010-09-13 10:00:00,37.71,37.71,37.6,37.62,147000.0,26.6834,26.6834,26.6055,26.6197,147000.0
2010-09-13 10:10:00,37.62,37.66,37.6,37.65,119600.0,26.6197,26.648,26.6055,26.6409,119600.0
2010-09-13 10:20:00,37.65,37.67,37.61,37.66,62000.0,26.6409,26.6551,26.6126,26.648,62000.0
2010-09-13 10:30:00,37.67,37.76,37.67,37.72,72400.0,26.6551,26.7188,26.6551,26.6905,72400.0
2010-09-13 10:40:00,37.71,37.74,37.69,37.72,46600.0,26.6834,26.7046,26.6692,26.6905,46600.0
2010-09-13 10:50:00,37.73,37.74,37.69,37.72,77800.0,26.6975,26.7046,26.6692,26.6905,77800.0
2010-09-13 11:00:00,37.72,37.72,37.69,37.69,44800.0,26.6905,26.6905,26.6692,26.6692,44800.0
2010-09-13 11:10:00,37.69,37.71,37.68,37.7,20200.0,26.6692,26.6834,26.6621,26.6763,20200.0
2010-09-13 11:20:00,37.71,37.71,37.68,37.7,35800.0,26.6834,26.6834,26.6621,26.6763,35800.0
2010-09-13 11:30:00,37.7,37.7,37.63,37.65,141600.0,26.6763,26.6763,26.6268,26.6409,141600.0
2010-09-13 11:40:00,37.65,37.67,37.62,37.64,33000.0,26.6409,26.6551,26.6197,26.6338,33000.0
2010-09-13 11:50:00,37.64,37.68,37.63,37.65,167200.0,26.6338,26.6621,26.6268,26.6409,167200.0
2010-09-13 12:00:00,37.66,37.66,37.62,37.63,107800.0,26.648,26.648,26.6197,26.6268,107800.0
2010-09-13 12:10:00,37.63,37.66,37.59,37.63,65400.0,26.6268,26.648,26.5985,26.6268,65400.0
2010-09-13 12:20:00,37.63,37.64,37.56,37.58,120600.0,26.6268,26.6338,26.5772,26.5914,120600.0
2010-09-13 12:30:00,37.58,37.58,37.52,37.52,41600.0,26.5914,26.5914,26.5489,26.5489,41600.0
2010-09-13 12:40:00,37.52,37.52,37.5,37.51,47400.0,26.5489,26.5489,26.5348,26.5419,47400.0
2010-09-13 12:50:00,37.5,37.53,37.5,37.51,38800.0,26.5348,26.556,26.5348,26.5419,38800.0
2010-09-13 13:00:00,37.51,37.53,37.48,37.48,57800.0,26.5419,26.556,26.5206,26.5206,57800.0
2010-09-13 13:10:00,37.48,37.51,37.45,37.48,80200.0,26.5206,26.5419,26.4994,26.5206,80200.0
2010-09-13 13:20:00,37.48,37.53,37.48,37.53,81200.0,26.5206,26.556,26.5206,26.556,81200.0
2010-09-13 13:30:00,37.53,37.56,37.53,37.55,36400.0,26.556,26.5772,26.556,26.5702,36400.0
2010-09-13 13:40:00,37.55,37.57,37.53,37.56,22600.0,26.5702,26.5843,26.556,26.5772,22600.0
2010-09-13 13:50:00,37.55,37.55,37.5,37.5,17800.0,26.5702,26.5702,26.5348,26.5348,17800.0
2010-09-13 14:00:00,37.49,37.51,37.46,37.51,33400.0,26.5277,26.5419,26.5065,26.5419,33400.0
2010-09-13 14:10:00,37.51,37.51,37.47,37.5,40400.0,26.5419,26.5419,26.5136,26.5348,40400.0
2010-09-13 14:20:00,37.5,37.51,37.47,37.5,45400.0,26.5348,26.5419,26.5136,26.5348,45400.0
2010-09-13 14:30:00,37.5,37.52,37.49,37.51,59600.0,26.5348,26.5489,26.5277,26.5419,59600.0
2010-09-13 14:40:00,37.51,37.52,37.48,37.49,77600.0,26.5419,26.5489,26.5206,26.5277,77600.0
2010-09-13 14:50:00,37.49,37.55,37.48,37.54,161800.0,26.5277,26.5702,26.5206,26.5631,161800.0
2010-09-13 15:00:00,37.53,37.54,37.52,37.52,125400.0,26.556,26.5631,26.5489,26.5489,125400.0
2010-09-13 15:10:00,37.52,37.55,37.52,37.54,90800.0,26.5489,26.5702,26.5489,26.5631,90800.0
2010-09-13 15:20:00,37.54,37.56,37.52,37.55,125600.0,26.5631,26.5772,26.5489,26.5702,125600.0
2010-09-13 15:30:00,37.55,37.56,37.52,37.55,130000.0,26.5702,26.5772,26.5489,26.5702,130000.0
2010-09-13 15:40:00,37.55,37.59,37.54,37.55,378200.0,26.5702,26.5985,26.5631,26.5702,378200.0
2010-09-13 15:50:00,37.55,37.56,37.51,37.54,382600.0,26.5702,26.5772,26.5419,26.5631,382600.0
2010-09-14 09:30:00,37.52,37.72,37.52,37.71,239800.0,26.5489,26.6905,26.5489,26.6834,239800.0
2010-09-14 09:40:00,37.71,37.71,37.58,37.59,304000.0,26.6834,26.6834,26.5914,26.5985,304000.0
2010-09-14 09:50:00,37.58,37.62,37.56,37.59,99200.0,26.5914,26.6197,26.5772,26.5985,99200.0
2010-09-14 10:00:00,37.6,37.61,37.56,37.58,92000.0,26.6055,26.6126,26.5772,26.5914,92000.0
2010-09-14 10:10:00,37.59,37.6,37.57,37.6,78800.0,26.5985,26.6055,26.5843,26.6055,78800.0
2010-09-14 10:20:00,37.6,37.66,37.6,37.63,188400.0,26.6055,26.648,26.6055,26.6268,188400.0
2010-09-14 10:30:00,37.63,37.69,37.6,37.67,81200.0,26.6268,26.6692,26.6055,26.6551,81200.0
2010-09-14 10:40:00,37.67,37.69,37.62,37.63,101400.0,26.6551,26.6692,26.6197,26.6268,101400.0
2010-09-14 10:50:00,37.63,37.65,37.61,37.65,81200.0,26.6268,26.6409,26.6126,26.6409,81200.0
2010-09-14 11:00:00,37.65,37.7,37.64,37.66,713600.0,26.6409,26.6763,26.6338,26.648,713600.0
2010-09-14 11:10:00,37.66,37.68,37.65,37.67,132000.0,26.648,26.6621,26.6409,26.6551,132000.0
2010-09-14 11:20:00,37.66,37.7,37.66,37.69,174000.0,26.648,26.6763,26.648,26.6692,174000.0
2010-09-14 11:30:00,37.69,37.72,37.67,37.71,183000.0,26.6692,26.6905,26.6551,26.6834,183000.0
2010-09-14 11:40:00,37.72,37.81,37.7,37.77,173400.0,26.6905,26.7541,26.6763,26.7258,173400.0
2010-09-14 11:50:00,37.77,37.79,37.73,37.78,152400.0,26.7258,26.74,26.6975,26.7329,152400.0
2010-09-14 12:00:00,37.77,37.8,37.76,37.76,80800.0,26.7258,26.7471,26.7188,26.7188,80800.0
2010-09-14 12:10:00,37.76,37.77,37.74,37.74,64600.0,26.7188,26.7258,26.7046,26.7046,64600.0
2010-09-14 12:20:00,37.75,37.78,37.74,37.77,67000.0,26.7117,26.7329,26.7046,26.7258,67000.0
2010-09-14 12:30:00,37.77,37.77,37.75,37.75,53400.0,26.7258,26.7258,26.7117,26.7117,53400.0
2010-09-14 12:40:00,37.75,37.79,37.75,37.77,58600.0,26.7117,26.74,26.7117,26.7258,58600.0
2010-09-14 12:50:00,37.76,37.79,37.74,37.74,94800.0,26.7188,26.74,26.7046,26.7046,94800.0
2010-09-14 13:00:00,37.74,37.77,37.73,37.74,51200.0,26.7046,26.7258,26.6975,26.7046,51200.0
2010-09-14 13:10:00,37.74,37.74,37.72,37.73,47200.0,26.7046,26.7046,26.6905,26.6975,47200.0
2010-09-14 13:20:00,37.73,37.76,37.73,37.75,51600.0,26.6975,26.7188,26.6975,26.7117,51600.0
2010-09-14 13:30:00,37.75,37.77,37.74,37.74,41600.0,26.7117,26.7258,26.7046,26.7046,41600.0
2010-09-14 13:40:00,37.74,37.8,37.74,37.78,77600.0,26.7046,26.7471,26.7046,26.7329,77600.0
2010-09-14 13:50:00,37.77,37.78,37.73,37.75,64400.0,26.7258,26.7329,26.6975,26.7117,64400.0
2010-09-14 14:00:00,37.74,37.74,37.72,37.73,33800.0,26.7046,26.7046,26.6905,26.6975,33800.0
2010-09-14 14:10:00,37.73,37.76,37.71,37.76,44400.0,26.6975,26.7188,26.6834,26.7188,44400.0
2010-09-14 14:20:00,37.76,37.82,37.76,37.82,168400.0,26.7188,26.7612,26.7188,26.7612,168400.0
2010-09-14 14:30:00,37.82,37.87,37.82,37.86,130400.0,26.7612,26.7966,26.7612,26.7895,130400.0
2010-09-14 14:40:00,37.87,37.87,37.85,37.85,123200.0,26.7966,26.7966,26.7824,26.7824,123200.0
2010-09-14 14:50:00,37.85,37.88,37.85,37.85,131000.0,26.7824,26.8037,26.7824,26.7824,131000.0
2010-09-14 15:00:00,37.85,37.85,37.83,37.83,113200.0,26.7824,26.7824,26.7683,26.7683,113200.0
2010-09-14 15:10:00,37.83,37.83,37.8,37.81,111000.0,26.7683,26.7683,26.7471,26.7541,111000.0
2010-09-14 15:20:00,37.81,37.88,37.79,37.88,272400.0,26.7541,26.8037,26.74,26.8037,272400.0
2010-09-14 15:30:00,37.88,37.9,37.86,37.9,245200.0,26.8037,26.8178,26.7895,26.8178,245200.0
2010-09-14 15:40:00,37.89,37.9,37.76,37.79,279600.0,26.8107,26.8178,26.7188,26.74,279600.0
2010-09-14 15:50:00,37.79,37.79,37.7,37.71,379600.0,26.74,26.74,26.6763,26.6834,379600.0
2010-09-15 09:30:00,37.72,37.81,37.57,37.79,162000.0,26.6905,26.7541,26.5843,26.74,162000.0
2010-09-15 09:40:00,37.79,37.79,37.67,37.74,46800.0,26.74,26.74,26.6551,26.7046,46800.0
2010-09-15 09:50:00,37.76,37.84,37.72,37.84,138800.0,26.7188,26.7754,26.6905,26.7754,138800.0
2010-09-15 10:00:00,37.84,37.89,37.81,37.81,149000.0,26.7754,26.8107,26.7541,26.7541,149000.0
2010-09-15 10:10:00,37.81,37.81,37.77,37.8,112200.0,26.7541,26.7541,26.7258,26.7471,112200.0
2010-09-15 10:20:00,37.8,37.93,37.8,37.92,108000.0,26.7471,26.839,26.7471,26.832,108000.0
2010-09-15 10:30:00,37.92,38.08,37.92,38.06,181800.0,26.832,26.9452,26.832,26.931,181800.0
2010-09-15 10:40:00,38.05,38.06,38.02,38.06,146800.0,26.924,26.931,26.9027,26.931,146800.0
2010-09-15 10:50:00,38.06,38.13,38.05,38.13,449600.0,26.931,26.9806,26.924,26.9806,449600.0
2010-09-15 11:00:00,38.13,38.16,38.12,38.13,107000.0,26.9806,27.0018,26.9735,26.9806,107000.0
2010-09-15 11:10:00,38.13,38.15,38.12,38.13,137000.0,26.9806,26.9947,26.9735,26.9806,137000.0
2010-09-15 11:20:00,38.13,38.18,38.13,38.13,223400.0,26.9806,27.0159,26.9806,26.9806,223400.0
2010-09-15 11:30:00,38.13,38.18,38.13,38.18,88200.0,26.9806,27.0159,26.9806,27.0159,88200.0
2010-09-15 11:40:00,38.18,38.23,38.18,38.2,126400.0,27.0159,27.0513,27.0159,27.0301,126400.0
2010-09-15 11:50:00,38.19,38.27,38.18,38.25,92600.0,27.023,27.0796,27.0159,27.0655,92600.0
2010-09-15 12:00:00,38.26,38.27,38.14,38.14,76600.0,27.0726,27.0796,26.9876,26.9876,76600.0
2010-09-15 12:10:00,38.14,38.17,38.1,38.12,83000.0,26.9876,27.0089,26.9593,26.9735,83000.0
2010-09-15 12:20:00,38.12,38.19,38.1,38.16,164600.0,26.9735,27.023,26.9593,27.0018,164600.0
2010-09-15 12:30:00,38.16,38.19,38.15,38.18,30000.0,27.0018,27.023,26.9947,27.0159,30000.0
2010-09-15 12:40:00,38.18,38.18,38.15,38.16,37800.0,27.0159,27.0159,26.9947,27.0018,37800.0
2010-09-15 12:50:00,38.16,38.18,38.15,38.17,40000.0,27.0018,27.0159,26.9947,27.0089,40000.0
2010-09-15 13:00:00,38.17,38.2,38.15,38.19,61600.0,27.0089,27.0301,26.9947,27.023,61600.0
2010-09-15 13:10:00,38.19,38.19,38.14,38.15,48800.0,27.023,27.023,26.9876,26.9947,48800.0
2010-09-15 13:20:00,38.15,38.15,38.1,38.1,52600.0,26.9947,26.9947,26.9593,26.9593,52600.0
2010-09-15 13:30:00,38.1,38.14,38.09,38.14,35000.0,26.9593,26.9876,26.9523,26.9876,35000.0
2010-09-15 13:40:00,38.13,38.13,38.1,38.1,37600.0,26.9806,26.9806,26.9593,26.9593,37600.0
2010-09-15 13:50:00,38.1,38.13,38.1,38.12,37800.0,26.9593,26.9806,26.9593,26.9735,37800.0
2010-09-15 14:00:00,38.13,38.13,38.1,38.1,39800.0,26.9806,26.9806,26.9593,26.9593,39800.0
2010-09-15 14:10:00,38.1,38.13,38.1,38.13,63400.0,26.9593,26.9806,26.9593,26.9806,63400.0
2010-09-15 14:20:00,38.13,38.16,38.13,38.13,58800.0,26.9806,27.0018,26.9806,26.9806,58800.0
2010-09-15 14:30:00,38.13,38.15,38.12,38.12,60200.0,26.9806,26.9947,26.9735,26.9735,60200.0
2010-09-15 14:40:00,38.12,38.13,38.08,38.13,53800.0,26.9735,26.9806,26.9452,26.9806,53800.0
2010-09-15 14:50:00,38.13,38.16,38.12,38.16,65200.0,26.9806,27.0018,26.9735,27.0018,65200.0
2010-09-15 15:00:00,38.16,38.17,38.13,38.13,136200.0,27.0018,27.0089,26.9806,26.9806,136200.0
2010-09-15 15:10:00,38.13,38.16,38.13,38.15,83400.0,26.9806,27.0018,26.9806,26.9947,83400.0
2010-09-15 15:20:00,38.15,38.24,38.13,38.22,206000.0,26.9947,27.0584,26.9806,27.0442,206000.0
2010-09-15 15:30:00,38.22,38.22,38.15,38.15,178000.0,27.0442,27.0442,26.9947,26.9947,178000.0
2010-09-15 15:40:00,38.16,38.16,38.11,38.16,226200.0,27.0018,27.0018,26.9664,27.0018,226200.0
2010-09-15 15:50:00,38.16,38.21,38.13,38.15,431600.0,27.0018,27.0372,26.9806,26.9947,431600.0
2010-09-16 09:30:00,38.16,38.17,37.96,38.02,176600.0,27.0018,27.0089,26.8603,26.9027,176600.0
2010-09-16 09:40:00,38.01,38.02,37.91,37.95,84000.0,26.8957,26.9027,26.8249,26.8532,84000.0
2010-09-16 09:50:00,37.95,38.02,37.94,37.95,124600.0,26.8532,26.9027,26.8461,26.8532,124600.0
2010-09-16 10:00:00,37.96,38.01,37.88,37.97,169600.0,26.8603,26.8957,26.8037,26.8673,169600.0
2010-09-16 10:10:00,37.97,37.97,37.89,37.91,50600.0,26.8673,26.8673,26.8107,26.8249,50600.0
2010-09-16 10:20:00,37.91,37.97,37.88,37.94,57800.0,26.8249,26.8673,26.8037,26.8461,57800.0
2010-09-16 10:30:00,37.91,37.99,37.89,37.98,108200.0,26.8249,26.8815,26.8107,26.8744,108200.0
2010-09-16 10:40:00,37.97,38.07,37.96,38.05,169200.0,26.8673,26.9381,26.8603,26.924,169200.0
2010-09-16 10:50:00,38.04,38.09,38.0,38.07,272000.0,26.9169,26.9523,26.8886,26.9381,272000.0
2010-09-16 11:00:00,38.07,38.13,38.06,38.12,129200.0,26.9381,26.9806,26.931,26.9735,129200.0
2010-09-16 11:10:00,38.11,38.12,38.06,38.07,104000.0,26.9664,26.9735,26.931,26.9381,104000.0
2010-09-16 11:20:00,38.07,38.07,38.01,38.04,63400.0,26.9381,26.9381,26.8957,26.9169,63400.0
2010-09-16 11:30:00,38.04,38.04,38.01,38.01,73000.0,26.9169,26.9169,26.8957,26.8957,73000.0
2010-09-16 11:40:00,38.01,38.01,37.98,37.99,52600.0,26.8957,26.8957,26.8744,26.8815,52600.0
2010-09-16 11:50:00,37.99,37.99,37.93,37.95,41800.0,26.8815,26.8815,26.839,26.8532,41800.0
2010-09-16 12:00:00,37.95,37.97,37.92,37.92,38800.0,26.8532,26.8673,26.832,26.832,38800.0
2010-09-16 12:10:00,37.91,37.94,37.9,37.93,47600.0,26.8249,26.8461,26.8178,26.839,47600.0
2010-09-16 12:20:00,37.93,37.95,37.9,37.95,32400.0,26.839,26.8532,26.8178,26.8532,32400.0
2010-09-16 12:30:00,37.94,38.03,37.94,38.02,45400.0,26.8461,26.9098,26.8461,26.9027,45400.0
2010-09-16 12:40:00,38.02,38.07,38.02,38.07,44800.0,26.9027,26.9381,26.9027,26.9381,44800.0
2010-09-16 12:50:00,38.06,38.09,38.04,38.08,45800.0,26.931,26.9523,26.9169,26.9452,45800.0
2010-09-16 13:00:00,38.08,38.09,38.06,38.09,40200.0,26.9452,26.9523,26.931,26.9523,40200.0
2010-09-16 13:10:00,38.08,38.13,38.07,38.13,104800.0,26.9452,26.9806,26.9381,26.9806,104800.0
2010-09-16 13:20:00,38.13,38.16,38.13,38.15,94600.0,26.9806,27.0018,26.9806,26.9947,94600.0
2010-09-16 13:30:00,38.15,38.23,38.13,38.15,590800.0,26.9947,27.0513,26.9806,26.9947,590800.0
2010-09-16 13:40:00,38.15,38.15,38.1,38.1,210400.0,26.9947,26.9947,26.9593,26.9593,210400.0
2010-09-16 13:50:00,38.1,38.14,38.1,38.13,41800.0,26.9593,26.9876,26.9593,26.9806,41800.0
2010-09-16 14:00:00,38.13,38.17,38.11,38.17,57400.0,26.9806,27.0089,26.9664,27.0089,57400.0
2010-09-16 14:10:00,38.17,38.18,38.15,38.16,43000.0,27.0089,27.0159,26.9947,27.0018,43000.0
2010-09-16 14:20:00,38.15,38.22,38.15,38.22,652000.0,26.9947,27.0442,26.9947,27.0442,652000.0
2010-09-16 14:30:00,38.22,38.22,38.13,38.13,51400.0,27.0442,27.0442,26.9806,26.9806,51400.0
2010-09-16 14:40:00,38.13,38.15,38.13,38.15,50800.0,26.9806,26.9947,26.9806,26.9947,50800.0
2010-09-16 14:50:00,38.15,38.2,38.15,38.2,67000.0,26.9947,27.0301,26.9947,27.0301,67000.0
2010-09-16 15:00:00,38.2,38.21,38.18,38.19,94600.0,27.0301,27.0372,27.0159,27.023,94600.0
2010-09-16 15:10:00,38.18,38.21,38.18,38.21,70600.0,27.0159,27.0372,27.0159,27.0372,70600.0
2010-09-16 15:20:00,38.21,38.22,38.2,38.21,72800.0,27.0372,27.0442,27.0301,27.0372,72800.0
2010-09-16 15:30:00,38.21,38.24,38.21,38.23,94200.0,27.0372,27.0584,27.0372,27.0513,94200.0
2010-09-16 15:40:00,38.23,38.24,38.21,38.24,144400.0,27.0513,27.0584,27.0372,27.0584,144400.0
2010-09-16 15:50:00,38.24,38.27,38.22,38.26,343800.0,27.0584,27.0796,27.0442,27.0726,343800.0
2010-09-17 09:30:00,38.55,38.63,38.33,38.63,1632200.0,27.2778,27.3344,27.1221,27.3344,1632200.0
2010-09-17 09:40:00,38.62,38.68,38.6,38.67,153200.0,27.3273,27.3697,27.3131,27.3627,153200.0
2010-09-17 09:50:00,38.66,38.67,38.5,38.51,145000.0,27.3556,27.3627,27.2424,27.2495,145000.0
2010-09-17 10:00:00,38.52,38.59,38.49,38.57,222800.0,27.2565,27.3061,27.2353,27.2919,222800.0
2010-09-17 10:10:00,38.56,38.6,38.52,38.6,127000.0,27.2848,27.3131,27.2565,27.3131,127000.0
2010-09-17 10:20:00,38.6,38.61,38.58,38.6,168400.0,27.3131,27.3202,27.299,27.3131,168400.0
2010-09-17 10:30:00,38.6,38.66,38.57,38.66,151400.0,27.3131,27.3556,27.2919,27.3556,151400.0
2010-09-17 10:40:00,38.66,38.67,38.63,38.65,67200.0,27.3556,27.3627,27.3344,27.3485,67200.0
2010-09-17 10:50:00,38.65,38.66,38.63,38.64,103000.0,27.3485,27.3556,27.3344,27.3414,103000.0
2010-09-17 11:00:00,38.65,38.68,38.64,38.65,236600.0,27.3485,27.3697,27.3414,27.3485,236600.0
2010-09-17 11:10:00,38.65,38.67,38.63,38.65,108600.0,27.3485,27.3627,27.3344,27.3485,108600.0
2010-09-17 11:20:00,38.65,38.72,38.65,38.68,190400.0,27.3485,27.398,27.3485,27.3697,190400.0
2010-09-17 11:30:00,38.68,38.69,38.65,38.67,186400.0,27.3697,27.3768,27.3485,27.3627,186400.0
2010-09-17 11:40:00,38.66,38.71,38.65,38.67,94200.0,27.3556,27.391,27.3485,27.3627,94200.0
2010-09-17 11:50:00,38.66,38.68,38.6,38.6,84400.0,27.3556,27.3697,27.3131,27.3131,84400.0
2010-09-17 12:00:00,38.61,38.65,38.6,38.65,81400.0,27.3202,27.3485,27.3131,27.3485,81400.0
2010-09-17 12:10:00,38.64,38.68,38.63,38.65,73600.0,27.3414,27.3697,27.3344,27.3485,73600.0
2010-09-17 12:20:00,38.65,38.66,38.63,38.63,289400.0,27.3485,27.3556,27.3344,27.3344,289400.0
2010-09-17 12:30:00,38.63,38.64,38.62,38.63,80800.0,27.3344,27.3414,27.3273,27.3344,80800.0
2010-09-17 12:40:00,38.63,38.64,38.61,38.61,78200.0,27.3344,27.3414,27.3202,27.3202,78200.0
2010-09-17 12:50:00,38.62,38.63,38.6,38.6,129800.0,27.3273,27.3344,27.3131,27.3131,129800.0
2010-09-17 13:00:00,38.6,38.6,38.54,38.55,77200.0,27.3131,27.3131,27.2707,27.2778,77200.0
2010-09-17 13:10:00,38.55,38.56,38.51,38.55,164200.0,27.2778,27.2848,27.2495,27.2778,164200.0
2010-09-17 13:20:00,38.55,38.58,38.53,38.58,173000.0,27.2778,27.299,27.2636,27.299,173000.0
2010-09-17 13:30:00,38.58,38.59,38.54,38.54,32200.0,27.299,27.3061,27.2707,27.2707,32200.0
2010-09-17 13:40:00,38.54,38.57,38.51,38.55,99800.0,27.2707,27.2919,27.2495,27.2778,99800.0
2010-09-17 13:50:00,38.56,38.6,38.54,38.56,110200.0,27.2848,27.3131,27.2707,27.2848,110200.0
2010-09-17 14:00:00,38.56,38.57,38.52,38.56,51800.0,27.2848,27.2919,27.2565,27.2848,51800.0
2010-09-17 14:10:00,38.55,38.57,38.55,38.56,34800.0,27.2778,27.2919,27.2778,27.2848,34800.0
2010-09-17 14:20:00,38.56,38.6,38.55,38.58,108200.0,27.2848,27.3131,27.2778,27.299,108200.0
2010-09-17 14:30:00,38.58,38.62,38.57,38.59,78600.0,27.299,27.3273,27.2919,27.3061,78600.0
2010-09-17 14:40:00,38.58,38.66,38.58,38.65,135000.0,27.299,27.3556,27.299,27.3485,135000.0
2010-09-17 14:50:00,38.65,38.69,38.64,38.68,131800.0,27.3485,27.3768,27.3414,27.3697,131800.0
2010-09-17 15:00:00,38.68,38.68,38.63,38.65,192400.0,27.3697,27.3697,27.3344,27.3485,192400.0
2010-09-17 15:10:00,38.66,38.66,38.63,38.66,183400.0,27.3556,27.3556,27.3344,27.3556,183400.0
2010-09-17 15:20:00,38.66,38.68,38.63,38.63,139200.0,27.3556,27.3697,27.3344,27.3344,139200.0
2010-09-17 15:30:00,38.64,38.67,38.63,38.65,238200.0,27.3414,27.3627,27.3344,27.3485,238200.0
2010-09-17 15:40:00,38.65,38.68,38.64,38.66,414400.0,27.3485,27.3697,27.3414,27.3556,414400.0
2010-09-17 15:50:00,38.66,38.7,38.63,38.7,856600.0,27.3556,27.3839,27.3344,27.3839,856600.0
2010-09-20 09:30:00,38.59,38.95,38.58,38.82,289600.0,27.3061,27.5608,27.299,27.4688,289600.0
2010-09-20 09:40:00,38.81,38.81,38.65,38.69,138000.0,27.4617,27.4617,27.3485,27.3768,138000.0
2010-09-20 09:50:00,38.68,38.74,38.68,38.71,116000.0,27.3697,27.4122,27.3697,27.391,116000.0
2010-09-20 10:00:00,38.71,38.9,38.68,38.9,177000.0,27.391,27.5254,27.3697,27.5254,177000.0
2010-09-20 10:10:00,38.87,38.91,38.85,38.9,88800.0,27.5042,27.5325,27.49,27.5254,88800.0
2010-09-20 10:20:00,38.89,38.94,38.87,38.93,107400.0,27.5183,27.5537,27.5042,27.5466,107400.0
2010-09-20 10:30:00,38.93,38.94,38.91,38.92,95400.0,27.5466,27.5537,27.5325,27.5396,95400.0
2010-09-20 10:40:00,38.93,38.95,38.9,38.94,121000.0,27.5466,27.5608,27.5254,27.5537,121000.0
2010-09-20 10:50:00,38.94,38.94,38.89,38.93,146800.0,27.5537,27.5537,27.5183,27.5466,146800.0
2010-09-20 11:00:00,38.93,38.95,38.82,38.82,191800.0,27.5466,27.5608,27.4688,27.4688,191800.0
2010-09-20 11:10:00,38.83,38.9,38.82,38.89,273400.0,27.4759,27.5254,27.4688,27.5183,273400.0
2010-09-20 11:20:00,38.89,38.97,38.89,38.97,110400.0,27.5183,27.5749,27.5183,27.5749,110400.0
2010-09-20 11:30:00,38.97,38.99,38.96,38.98,109800.0,27.5749,27.5891,27.5679,27.582,109800.0
2010-09-20 11:40:00,38.97,38.98,38.95,38.96,124000.0,27.5749,27.582,27.5608,27.5679,124000.0
2010-09-20 11:50:00,38.96,38.96,38.93,38.95,121400.0,27.5679,27.5679,27.5466,27.5608,121400.0
2010-09-20 12:00:00,38.96,38.96,38.92,38.93,73800.0,27.5679,27.5679,27.5396,27.5466,73800.0
2010-09-20 12:10:00,38.93,38.95,38.92,38.92,65200.0,27.5466,27.5608,27.5396,27.5396,65200.0
2010-09-20 12:20:00,38.93,38.93,38.86,38.87,99200.0,27.5466,27.5466,27.4971,27.5042,99200.0
2010-09-20 12:30:00,38.87,38.87,38.84,38.85,75000.0,27.5042,27.5042,27.483,27.49,75000.0
2010-09-20 12:40:00,38.85,38.87,38.84,38.85,125400.0,27.49,27.5042,27.483,27.49,125400.0
2010-09-20 12:50:00,38.85,38.9,38.85,38.9,43000.0,27.49,27.5254,27.49,27.5254,43000.0
2010-09-20 13:00:00,38.9,38.91,38.84,38.85,83200.0,27.5254,27.5325,27.483,27.49,83200.0
2010-09-20 13:10:00,38.84,38.87,38.83,38.87,90000.0,27.483,27.5042,27.4759,27.5042,90000.0
2010-09-20 13:20:00,38.87,38.92,38.86,38.91,113800.0,27.5042,27.5396,27.4971,27.5325,113800.0
2010-09-20 13:30:00,38.91,38.93,38.89,38.92,132400.0,27.5325,27.5466,27.5183,27.5396,132400.0
2010-09-20 13:40:00,38.93,38.94,38.9,38.94,122200.0,27.5466,27.5537,27.5254,27.5537,122200.0
2010-09-20 13:50:00,38.93,38.95,38.87,38.87,175000.0,27.5466,27.5608,27.5042,27.5042,175000.0
2010-09-20 14:00:00,38.87,38.93,38.87,38.92,70200.0,27.5042,27.5466,27.5042,27.5396,70200.0
2010-09-20 14:10:00,38.92,38.97,38.92,38.97,71800.0,27.5396,27.5749,27.5396,27.5749,71800.0
2010-09-20 14:20:00,38.96,39.02,38.95,39.01,193600.0,27.5679,27.6103,27.5608,27.6032,193600.0
2010-09-20 14:30:00,39.02,39.07,39.02,39.03,209600.0,27.6103,27.6457,27.6103,27.6174,209600.0
2010-09-20 14:40:00,39.03,39.08,39.01,39.06,107200.0,27.6174,27.6528,27.6032,27.6386,107200.0
2010-09-20 14:50:00,39.06,39.11,39.06,39.11,152400.0,27.6386,27.674,27.6386,27.674,152400.0
2010-09-20 15:00:00,39.1,39.12,39.09,39.1,197400.0,27.6669,27.6811,27.6599,27.6669,197400.0
2010-09-20 15:10:00,39.1,39.16,39.1,39.14,363800.0,27.6669,27.7094,27.6669,27.6952,363800.0
2010-09-20 15:20:00,39.14,39.18,39.13,39.13,180000.0,27.6952,27.7235,27.6882,27.6882,180000.0
2010-09-20 15:30:00,39.13,39.15,39.11,39.15,259200.0,27.6882,27.7023,27.674,27.7023,259200.0
2010-09-20 15:40:00,39.14,39.2,39.13,39.18,327400.0,27.6952,27.7377,27.6882,27.7235,327400.0
2010-09-20 15:50:00,39.18,39.23,39.13,39.14,623800.0,27.7235,27.7589,27.6882,27.6952,623800.0
2010-09-21 09:30:00,39.08,39.12,38.94,39.01,180000.0,27.6528,27.6811,27.5537,27.6032,180000.0
2010-09-21 09:40:00,39.02,39.03,38.95,38.98,280800.0,27.6103,27.6174,27.5608,27.582,280800.0
2010-09-21 09:50:00,38.98,39.08,38.95,39.05,124400.0,27.582,27.6528,27.5608,27.6316,124400.0
2010-09-21 10:00:00,39.05,39.17,39.05,39.13,520200.0,27.6316,27.7165,27.6316,27.6882,520200.0
2010-09-21 10:10:00,39.13,39.21,39.09,39.18,384800.0,27.6882,27.7448,27.6599,27.7235,384800.0
2010-09-21 10:20:00,39.18,39.18,39.02,39.07,390400.0,27.7235,27.7235,27.6103,27.6457,390400.0
2010-09-21 10:30:00,39.07,39.13,39.05,39.08,220200.0,27.6457,27.6882,27.6316,27.6528,220200.0
2010-09-21 10:40:00,39.07,39.1,39.02,39.07,217200.0,27.6457,27.6669,27.6103,27.6457,217200.0
2010-09-21 10:50:00,39.07,39.13,39.06,39.1,127800.0,27.6457,27.6882,27.6386,27.6669,127800.0
2010-09-21 11:00:00,39.1,39.11,39.04,39.05,330200.0,27.6669,27.674,27.6245,27.6316,330200.0
2010-09-21 11:10:00,39.05,39.1,39.04,39.07,116600.0,27.6316,27.6669,27.6245,27.6457,116600.0
2010-09-21 11:20:00,39.08,39.1,39.07,39.08,45800.0,27.6528,27.6669,27.6457,27.6528,45800.0
2010-09-21 11:30:00,39.08,39.09,39.05,39.08,61600.0,27.6528,27.6599,27.6316,27.6528,61600.0
2010-09-21 11:40:00,39.08,39.18,39.08,39.18,86600.0,27.6528,27.7235,27.6528,27.7235,86600.0
2010-09-21 11:50:00,39.18,39.25,39.17,39.24,127200.0,27.7235,27.7731,27.7165,27.766,127200.0
2010-09-21 12:00:00,39.24,39.32,39.23,39.3,152600.0,27.766,27.8226,27.7589,27.8084,152600.0
2010-09-21 12:10:00,39.3,39.35,39.27,39.27,180200.0,27.8084,27.8438,27.7872,27.7872,180200.0
2010-09-21 12:20:00,39.27,39.3,39.25,39.27,92800.0,27.7872,27.8084,27.7731,27.7872,92800.0
2010-09-21 12:30:00,39.27,39.31,39.26,39.27,85800.0,27.7872,27.8155,27.7801,27.7872,85800.0
2010-09-21 12:40:00,39.27,39.27,39.24,39.24,78600.0,27.7872,27.7872,27.766,27.766,78600.0
2010-09-21 12:50:00,39.24,39.29,39.24,39.27,42400.0,27.766,27.8014,27.766,27.7872,42400.0
2010-09-21 13:00:00,39.27,39.29,39.24,39.27,200000.0,27.7872,27.8014,27.766,27.7872,200000.0
2010-09-21 13:10:00,39.26,39.3,39.25,39.27,101600.0,27.7801,27.8084,27.7731,27.7872,101600.0
2010-09-21 13:20:00,39.27,39.32,39.27,39.29,139600.0,27.7872,27.8226,27.7872,27.8014,139600.0
2010-09-21 13:30:00,39.29,39.32,39.27,39.31,86800.0,27.8014,27.8226,27.7872,27.8155,86800.0
2010-09-21 13:40:00,39.3,39.37,39.3,39.36,111000.0,27.8084,27.858,27.8084,27.8509,111000.0
2010-09-21 13:50:00,39.36,39.43,39.35,39.35,223200.0,27.8509,27.9004,27.8438,27.8438,223200.0
2010-09-21 14:00:00,39.35,39.35,39.28,39.28,112800.0,27.8438,27.8438,27.7943,27.7943,112800.0
2010-09-21 14:10:00,39.27,39.4,39.15,39.38,159200.0,27.7872,27.8792,27.7023,27.8651,159200.0
2010-09-21 14:20:00,39.37,39.38,39.27,39.32,145400.0,27.858,27.8651,27.7872,27.8226,145400.0
2010-09-21 14:30:00,39.33,39.49,39.31,39.49,272800.0,27.8297,27.9429,27.8155,27.9429,272800.0
2010-09-21 14:40:00,39.49,39.5,39.45,39.5,259600.0,27.9429,27.95,27.9146,27.95,259600.0
2010-09-21 14:50:00,39.49,39.49,39.44,39.46,380400.0,27.9429,27.9429,27.9075,27.9217,380400.0
2010-09-21 15:00:00,39.46,39.47,39.38,39.4,208600.0,27.9217,27.9287,27.8651,27.8792,208600.0
2010-09-21 15:10:00,39.4,39.42,39.38,39.4,261800.0,27.8792,27.8934,27.8651,27.8792,261800.0
2010-09-21 15:20:00,39.4,39.41,39.32,39.35,334600.0,27.8792,27.8863,27.8226,27.8438,334600.0
2010-09-21 15:30:00,39.35,39.35,39.26,39.28,390400.0,27.8438,27.8438,27.7801,27.7943,390400.0
2010-09-21 15:40:00,39.28,39.34,39.27,39.31,374400.0,27.7943,27.8368,27.7872,27.8155,374400.0
2010-09-21 15:50:00,39.31,39.32,39.27,39.3,453600.0,27.8155,27.8226,27.7872,27.8084,453600.0
2010-09-22 09:30:00,39.25,39.38,39.18,39.32,234200.0,27.7731,27.8651,27.7235,27.8226,234200.0
2010-09-22 09:40:00,39.32,39.35,39.28,39.33,132800.0,27.8226,27.8438,27.7943,27.8297,132800.0
2010-09-22 09:50:00,39.33,39.43,39.29,39.4,153400.0,27.8297,27.9004,27.8014,27.8792,153400.0
2010-09-22 10:00:00,39.4,39.4,39.31,39.37,137200.0,27.8792,27.8792,27.8155,27.858,137200.0
2010-09-22 10:10:00,39.37,39.4,39.34,39.38,103000.0,27.858,27.8792,27.8368,27.8651,103000.0
2010-09-22 10:20:00,39.38,39.41,39.35,39.35,106200.0,27.8651,27.8863,27.8438,27.8438,106200.0
2010-09-22 10:30:00,39.35,39.38,39.33,39.33,201600.0,27.8438,27.8651,27.8297,27.8297,201600.0
2010-09-22 10:40:00,39.33,39.33,39.28,39.3,142200.0,27.8297,27.8297,27.7943,27.8084,142200.0
2010-09-22 10:50:00,39.29,39.31,39.27,39.3,66800.0,27.8014,27.8155,27.7872,27.8084,66800.0
2010-09-22 11:00:00,39.3,39.33,39.27,39.3,78000.0,27.8084,27.8297,27.7872,27.8084,78000.0
2010-09-22 11:10:00,39.3,39.35,39.24,39.33,81600.0,27.8084,27.8438,27.766,27.8297,81600.0
2010-09-22 11:20:00,39.32,39.33,39.26,39.31,119600.0,27.8226,27.8297,27.7801,27.8155,119600.0
2010-09-22 11:30:00,39.3,39.33,39.27,39.27,104400.0,27.8084,27.8297,27.7872,27.7872,104400.0
2010-09-22 11:40:00,39.27,39.29,39.27,39.27,113200.0,27.7872,27.8014,27.7872,27.7872,113200.0
2010-09-22 11:50:00,39.27,39.32,39.25,39.3,134400.0,27.7872,27.8226,27.7731,27.8084,134400.0
2010-09-22 12:00:00,39.31,39.32,39.26,39.27,89400.0,27.8155,27.8226,27.7801,27.7872,89400.0
2010-09-22 12:10:00,39.27,39.3,39.26,39.27,89400.0,27.7872,27.8084,27.7801,27.7872,89400.0
2010-09-22 12:20:00,39.27,39.31,39.27,39.31,100200.0,27.7872,27.8155,27.7872,27.8155,100200.0
2010-09-22 12:30:00,39.31,39.36,39.3,39.36,92600.0,27.8155,27.8509,27.8084,27.8509,92600.0
2010-09-22 12:40:00,39.35,39.4,39.35,39.38,78200.0,27.8438,27.8792,27.8438,27.8651,78200.0
2010-09-22 12:50:00,39.38,39.39,39.35,39.37,31000.0,27.8651,27.8721,27.8438,27.858,31000.0
2010-09-22 13:00:00,39.36,39.38,39.35,39.38,86000.0,27.8509,27.8651,27.8438,27.8651,86000.0
2010-09-22 13:10:00,39.38,39.38,39.33,39.35,112000.0,27.8651,27.8651,27.8297,27.8438,112000.0
2010-09-22 13:20:00,39.35,39.38,39.33,39.38,19800.0,27.8438,27.8651,27.8297,27.8651,19800.0
2010-09-22 13:30:00,39.37,39.39,39.36,39.38,77400.0,27.858,27.8721,27.8509,27.8651,77400.0
2010-09-22 13:40:00,39.38,39.41,39.37,39.38,63400.0,27.8651,27.8863,27.858,27.8651,63400.0
2010-09-22 13:50:00,39.38,39.38,39.33,39.34,63200.0,27.8651,27.8651,27.8297,27.8368,63200.0
2010-09-22 14:00:00,39.35,39.35,39.3,39.31,124800.0,27.8438,27.8438,27.8084,27.8155,124800.0
2010-09-22 14:10:00,39.3,39.31,39.25,39.25,100000.0,27.8084,27.8155,27.7731,27.7731,100000.0
2010-09-22 14:20:00,39.25,39.28,39.24,39.27,70800.0,27.7731,27.7943,27.766,27.7872,70800.0
2010-09-22 14:30:00,39.27,39.28,39.26,39.28,170400.0,27.7872,27.7943,27.7801,27.7943,170400.0
2010-09-22 14:40:00,39.28,39.32,39.25,39.25,192800.0,27.7943,27.8226,27.7731,27.7731,192800.0
2010-09-22 14:50:00,39.25,39.28,39.25,39.27,98000.0,27.7731,27.7943,27.7731,27.7872,98000.0
2010-09-22 15:00:00,39.27,39.27,39.24,39.26,151200.0,27.7872,27.7872,27.766,27.7801,151200.0
2010-09-22 15:10:00,39.25,39.26,39.22,39.22,98600.0,27.7731,27.7801,27.7518,27.7518,98600.0
2010-09-22 15:20:00,39.21,39.27,39.21,39.27,284800.0,27.7448,27.7872,27.7448,27.7872,284800.0
2010-09-22 15:30:00,39.28,39.31,39.27,39.3,295200.0,27.7943,27.8155,27.7872,27.8084,295200.0
2010-09-22 15:40:00,39.3,39.3,39.27,39.27,197600.0,27.8084,27.8084,27.7872,27.7872,197600.0
2010-09-22 15:50:00,39.27,39.28,39.22,39.23,386600.0,27.7872,27.7943,27.7518,27.7589,386600.0
2010-09-23 09:30:00,38.97,39.02,38.82,38.84,227400.0,27.5749,27.6103,27.4688,27.483,227400.0
2010-09-23 09:40:00,38.85,38.94,38.82,38.93,341400.0,27.49,27.5537,27.4688,27.5466,341400.0
2010-09-23 09:50:00,38.93,38.99,38.93,38.97,115000.0,27.5466,27.5891,27.5466,27.5749,115000.0
2010-09-23 10:00:00,38.99,39.02,38.96,39.0,153200.0,27.5891,27.6103,27.5679,27.5962,153200.0
2010-09-23 10:10:00,39.0,39.19,38.98,39.13,348600.0,27.5962,27.7306,27.582,27.6882,348600.0
2010-09-23 10:20:00,39.13,39.2,39.12,39.2,81200.0,27.6882,27.7377,27.6811,27.7377,81200.0
2010-09-23 10:30:00,39.2,39.2,39.15,39.17,85400.0,27.7377,27.7377,27.7023,27.7165,85400.0
2010-09-23 10:40:00,39.17,39.17,39.08,39.1,177600.0,27.7165,27.7165,27.6528,27.6669,177600.0
2010-09-23 10:50:00,39.1,39.13,39.07,39.08,133000.0,27.6669,27.6882,27.6457,27.6528,133000.0
2010-09-23 11:00:00,39.08,39.11,39.07,39.11,71600.0,27.6528,27.674,27.6457,27.674,71600.0
2010-09-23 11:10:00,39.1,39.15,39.09,39.12,148200.0,27.6669,27.7023,27.6599,27.6811,148200.0
2010-09-23 11:20:00,39.13,39.13,39.08,39.11,74800.0,27.6882,27.6882,27.6528,27.674,74800.0
2010-09-23 11:30:00,39.11,39.13,39.08,39.12,265000.0,27.674,27.6882,27.6528,27.6811,265000.0
2010-09-23 11:40:00,39.12,39.19,39.12,39.17,138800.0,27.6811,27.7306,27.6811,27.7165,138800.0
2010-09-23 11:50:00,39.17,39.19,39.12,39.13,37000.0,27.7165,27.7306,27.6811,27.6882,37000.0
2010-09-23 12:00:00,39.12,39.15,39.1,39.13,60800.0,27.6811,27.7023,27.6669,27.6882,60800.0
2010-09-23 12:10:00,39.13,39.14,39.11,39.13,37400.0,27.6882,27.6952,27.674,27.6882,37400.0
2010-09-23 12:20:00,39.13,39.16,39.13,39.15,33000.0,27.6882,27.7094,27.6882,27.7023,33000.0
2010-09-23 12:30:00,39.16,39.18,39.15,39.16,30800.0,27.7094,27.7235,27.7023,27.7094,30800.0
2010-09-23 12:40:00,39.16,39.2,39.16,39.2,53800.0,27.7094,27.7377,27.7094,27.7377,53800.0
2010-09-23 12:50:00,39.2,39.21,39.17,39.17,36400.0,27.7377,27.7448,27.7165,27.7165,36400.0
2010-09-23 13:00:00,39.17,39.19,39.15,39.18,39400.0,27.7165,27.7306,27.7023,27.7235,39400.0
2010-09-23 13:10:00,39.18,39.19,39.15,39.15,71200.0,27.7235,27.7306,27.7023,27.7023,71200.0
2010-09-23 13:20:00,39.15,39.18,39.15,39.15,32200.0,27.7023,27.7235,27.7023,27.7023,32200.0
2010-09-23 13:30:00,39.15,39.17,39.15,39.15,53800.0,27.7023,27.7165,27.7023,27.7023,53800.0
2010-09-23 13:40:00,39.15,39.16,39.12,39.13,53000.0,27.7023,27.7094,27.6811,27.6882,53000.0
2010-09-23 13:50:00,39.13,39.19,39.13,39.18,39600.0,27.6882,27.7306,27.6882,27.7235,39600.0
2010-09-23 14:00:00,39.18,39.21,39.18,39.21,60000.0,27.7235,27.7448,27.7235,27.7448,60000.0
2010-09-23 14:10:00,39.2,39.22,39.2,39.2,58800.0,27.7377,27.7518,27.7377,27.7377,58800.0
2010-09-23 14:20:00,39.2,39.21,39.17,39.18,74600.0,27.7377,27.7448,27.7165,27.7235,74600.0
2010-09-23 14:30:00,39.17,39.2,39.17,39.18,56200.0,27.7165,27.7377,27.7165,27.7235,56200.0
2010-09-23 14:40:00,39.18,39.21,39.16,39.19,192000.0,27.7235,27.7448,27.7094,27.7306,192000.0
2010-09-23 14:50:00,39.19,39.19,39.13,39.13,137800.0,27.7306,27.7306,27.6882,27.6882,137800.0
2010-09-23 15:00:00,39.14,39.16,39.06,39.09,157000.0,27.6952,27.7094,27.6386,27.6599,157000.0
2010-09-23 15:10:00,39.09,39.1,39.06,39.08,99600.0,27.6599,27.6669,27.6386,27.6528,99600.0
2010-09-23 15:20:00,39.07,39.12,39.07,39.08,154800.0,27.6457,27.6811,27.6457,27.6528,154800.0
2010-09-23 15:30:00,39.08,39.09,39.02,39.05,240800.0,27.6528,27.6599,27.6103,27.6316,240800.0
2010-09-23 15:40:00,39.05,39.07,38.99,39.03,290000.0,27.6316,27.6457,27.5891,27.6174,290000.0
2010-09-23 15:50:00,39.04,39.04,38.99,39.03,286400.0,27.6245,27.6245,27.5891,27.6174,286400.0
2010-09-24 09:30:00,39.33,39.35,39.21,39.25,137200.0,27.8297,27.8438,27.7448,27.7731,137200.0
2010-09-24 09:40:00,39.26,39.27,39.15,39.21,255400.0,27.7801,27.7872,27.7023,27.7448,255400.0
2010-09-24 09:50:00,39.2,39.33,39.18,39.29,197800.0,27.7377,27.8297,27.7235,27.8014,197800.0
2010-09-24 10:00:00,39.28,39.37,39.24,39.35,155800.0,27.7943,27.858,27.766,27.8438,155800.0
2010-09-24 10:10:00,39.36,39.4,39.31,39.32,117800.0,27.8509,27.8792,27.8155,27.8226,117800.0
2010-09-24 10:20:00,39.32,39.49,39.32,39.47,166200.0,27.8226,27.9429,27.8226,27.9287,166200.0
2010-09-24 10:30:00,39.48,39.48,39.38,39.39,255800.0,27.9358,27.9358,27.8651,27.8721,255800.0
2010-09-24 10:40:00,39.39,39.43,39.38,39.38,101400.0,27.8721,27.9004,27.8651,27.8651,101400.0
2010-09-24 10:50:00,39.39,39.41,39.37,39.41,62400.0,27.8721,27.8863,27.858,27.8863,62400.0
2010-09-24 11:00:00,39.41,39.45,39.41,39.43,55400.0,27.8863,27.9146,27.8863,27.9004,55400.0
2010-09-24 11:10:00,39.43,39.43,39.35,39.37,102600.0,27.9004,27.9004,27.8438,27.858,102600.0
2010-09-24 11:20:00,39.38,39.38,39.33,39.33,67200.0,27.8651,27.8651,27.8297,27.8297,67200.0
2010-09-24 11:30:00,39.33,39.34,39.33,39.33,42000.0,27.8297,27.8368,27.8297,27.8297,42000.0
2010-09-24 11:40:00,39.33,39.33,39.25,39.26,45000.0,27.8297,27.8297,27.7731,27.7801,45000.0
2010-09-24 11:50:00,39.26,39.28,39.24,39.27,67000.0,27.7801,27.7943,27.766,27.7872,67000.0
2010-09-24 12:00:00,39.27,39.27,39.24,39.25,55400.0,27.7872,27.7872,27.766,27.7731,55400.0
2010-09-24 12:10:00,39.26,39.26,39.21,39.22,100800.0,27.7801,27.7801,27.7448,27.7518,100800.0
2010-09-24 12:20:00,39.22,39.22,39.15,39.18,285800.0,27.7518,27.7518,27.7023,27.7235,285800.0
2010-09-24 12:30:00,39.19,39.21,39.17,39.18,94200.0,27.7306,27.7448,27.7165,27.7235,94200.0
2010-09-24 12:40:00,39.18,39.19,39.16,39.19,211200.0,27.7235,27.7306,27.7094,27.7306,211200.0
2010-09-24 12:50:00,39.19,39.19,39.16,39.17,63600.0,27.7306,27.7306,27.7094,27.7165,63600.0
2010-09-24 13:00:00,39.16,39.18,39.15,39.18,93800.0,27.7094,27.7235,27.7023,27.7235,93800.0
2010-09-24 13:10:00,39.17,39.18,39.17,39.17,91800.0,27.7165,27.7235,27.7165,27.7165,91800.0
2010-09-24 13:20:00,39.17,39.18,39.12,39.13,147600.0,27.7165,27.7235,27.6811,27.6882,147600.0
2010-09-24 13:30:00,39.13,39.15,39.13,39.13,197200.0,27.6882,27.7023,27.6882,27.6882,197200.0
2010-09-24 13:40:00,39.13,39.13,39.07,39.08,139400.0,27.6882,27.6882,27.6457,27.6528,139400.0
2010-09-24 13:50:00,39.08,39.09,39.07,39.08,97600.0,27.6528,27.6599,27.6457,27.6528,97600.0
2010-09-24 14:00:00,39.08,39.09,39.07,39.08,151200.0,27.6528,27.6599,27.6457,27.6528,151200.0
2010-09-24 14:10:00,39.08,39.13,39.08,39.1,111800.0,27.6528,27.6882,27.6528,27.6669,111800.0
2010-09-24 14:20:00,39.1,39.12,39.08,39.1,82000.0,27.6669,27.6811,27.6528,27.6669,82000.0
2010-09-24 14:30:00,39.1,39.18,39.1,39.16,117800.0,27.6669,27.7235,27.6669,27.7094,117800.0
2010-09-24 14:40:00,39.16,39.2,39.15,39.18,95400.0,27.7094,27.7377,27.7023,27.7235,95400.0
2010-09-24 14:50:00,39.18,39.19,39.16,39.19,118400.0,27.7235,27.7306,27.7094,27.7306,118400.0
2010-09-24 15:00:00,39.19,39.2,39.18,39.18,134800.0,27.7306,27.7377,27.7235,27.7235,134800.0
2010-09-24 15:10:00,39.19,39.19,39.17,39.19,126600.0,27.7306,27.7306,27.7165,27.7306,126600.0
2010-09-24 15:20:00,39.18,39.19,39.17,39.18,165600.0,27.7235,27.7306,27.7165,27.7235,165600.0
2010-09-24 15:30:00,39.18,39.23,39.17,39.21,199000.0,27.7235,27.7589,27.7165,27.7448,199000.0
2010-09-24 15:40:00,39.2,39.21,39.15,39.2,356600.0,27.7377,27.7448,27.7023,27.7377,356600.0
2010-09-24 15:50:00,39.2,39.24,39.2,39.24,368000.0,27.7377,27.766,27.7377,27.766,368000.0
2010-09-27 09:30:00,39.13,39.24,39.07,39.21,230400.0,27.6882,27.766,27.6457,27.7448,230400.0
2010-09-27 09:40:00,39.21,39.3,39.17,39.18,104400.0,27.7448,27.8084,27.7165,27.7235,104400.0
2010-09-27 09:50:00,39.17,39.22,39.17,39.21,83000.0,27.7165,27.7518,27.7165,27.7448,83000.0
2010-09-27 10:00:00,39.21,39.21,39.18,39.21,94000.0,27.7448,27.7448,27.7235,27.7448,94000.0
2010-09-27 10:10:00,39.21,39.21,39.16,39.17,56000.0,27.7448,27.7448,27.7094,27.7165,56000.0
2010-09-27 10:20:00,39.17,39.21,39.17,39.2,51000.0,27.7165,27.7448,27.7165,27.7377,51000.0
2010-09-27 10:30:00,39.19,39.19,39.15,39.17,95400.0,27.7306,27.7306,27.7023,27.7165,95400.0
2010-09-27 10:40:00,39.17,39.17,39.14,39.15,35600.0,27.7165,27.7165,27.6952,27.7023,35600.0
2010-09-27 10:50:00,39.15,39.2,39.14,39.2,43000.0,27.7023,27.7377,27.6952,27.7377,43000.0
2010-09-27 11:00:00,39.2,39.32,39.2,39.28,184800.0,27.7377,27.8226,27.7377,27.7943,184800.0
2010-09-27 11:10:00,39.29,39.29,39.19,39.19,42400.0,27.8014,27.8014,27.7306,27.7306,42400.0
2010-09-27 11:20:00,39.19,39.39,39.18,39.38,279000.0,27.7306,27.8721,27.7235,27.8651,279000.0
2010-09-27 11:30:00,39.38,39.41,39.31,39.32,154400.0,27.8651,27.8863,27.8155,27.8226,154400.0
2010-09-27 11:40:00,39.32,39.34,39.23,39.25,60400.0,27.8226,27.8368,27.7589,27.7731,60400.0
2010-09-27 11:50:00,39.24,39.26,39.23,39.25,38800.0,27.766,27.7801,27.7589,27.7731,38800.0
2010-09-27 12:00:00,39.26,39.32,39.25,39.3,67000.0,27.7801,27.8226,27.7731,27.8084,67000.0
2010-09-27 12:10:00,39.3,39.31,39.28,39.28,37000.0,27.8084,27.8155,27.7943,27.7943,37000.0
2010-09-27 12:20:00,39.28,39.38,39.27,39.37,93200.0,27.7943,27.8651,27.7872,27.858,93200.0
2010-09-27 12:30:00,39.37,39.38,39.35,39.38,51600.0,27.858,27.8651,27.8438,27.8651,51600.0
2010-09-27 12:40:00,39.38,39.41,39.37,39.4,41800.0,27.8651,27.8863,27.858,27.8792,41800.0
2010-09-27 12:50:00,39.4,39.42,39.38,39.39,42400.0,27.8792,27.8934,27.8651,27.8721,42400.0
2010-09-27 13:00:00,39.39,39.4,39.35,39.38,157000.0,27.8721,27.8792,27.8438,27.8651,157000.0
2010-09-27 13:10:00,39.38,39.4,39.37,39.38,71000.0,27.8651,27.8792,27.858,27.8651,71000.0
2010-09-27 13:20:00,39.38,39.41,39.38,39.4,46400.0,27.8651,27.8863,27.8651,27.8792,46400.0
2010-09-27 13:30:00,39.4,39.43,39.38,39.42,43800.0,27.8792,27.9004,27.8651,27.8934,43800.0
2010-09-27 13:40:00,39.42,39.46,39.41,39.44,56000.0,27.8934,27.9217,27.8863,27.9075,56000.0
2010-09-27 13:50:00,39.44,39.47,39.43,39.46,36400.0,27.9075,27.9287,27.9004,27.9217,36400.0
2010-09-27 14:00:00,39.47,39.49,39.46,39.49,40800.0,27.9287,27.9429,27.9217,27.9429,40800.0
2010-09-27 14:10:00,39.49,39.49,39.44,39.46,53200.0,27.9429,27.9429,27.9075,27.9217,53200.0
2010-09-27 14:20:00,39.46,39.5,39.46,39.49,70400.0,27.9217,27.95,27.9217,27.9429,70400.0
2010-09-27 14:30:00,39.5,39.55,39.5,39.54,164800.0,27.95,27.9853,27.95,27.9783,164800.0
2010-09-27 14:40:00,39.54,39.6,39.54,39.58,163200.0,27.9783,28.0207,27.9783,28.0066,163200.0
2010-09-27 14:50:00,39.57,39.58,39.51,39.51,54800.0,27.9995,28.0066,27.957,27.957,54800.0
2010-09-27 15:00:00,39.51,39.52,39.5,39.5,104200.0,27.957,27.9641,27.95,27.95,104200.0
2010-09-27 15:10:00,39.5,39.54,39.5,39.54,65000.0,27.95,27.9783,27.95,27.9783,65000.0
2010-09-27 15:20:00,39.53,39.54,39.5,39.51,87000.0,27.9712,27.9783,27.95,27.957,87000.0
2010-09-27 15:30:00,39.51,39.51,39.49,39.5,178600.0,27.957,27.957,27.9429,27.95,178600.0
2010-09-27 15:40:00,39.5,39.52,39.48,39.5,477200.0,27.95,27.9641,27.9358,27.95,477200.0
2010-09-27 15:50:00,39.51,39.51,39.46,39.49,632800.0,27.957,27.957,27.9217,27.9429,632800.0
2010-09-28 09:30:00,39.58,39.6,39.27,39.33,211000.0,28.0066,28.0207,27.7872,27.8297,211000.0
2010-09-28 09:40:00,39.33,39.46,39.32,39.4,256200.0,27.8297,27.9217,27.8226,27.8792,256200.0
2010-09-28 09:50:00,39.38,39.41,39.23,39.26,161400.0,27.8651,27.8863,27.7589,27.7801,161400.0
2010-09-28 10:00:00,39.25,39.25,39.17,39.22,201200.0,27.7731,27.7731,27.7165,27.7518,201200.0
2010-09-28 10:10:00,39.23,39.25,39.22,39.25,61600.0,27.7589,27.7731,27.7518,27.7731,61600.0
2010-09-28 10:20:00,39.25,39.29,39.24,39.27,99400.0,27.7731,27.8014,27.766,27.7872,99400.0
2010-09-28 10:30:00,39.28,39.29,39.26,39.27,163200.0,27.7943,27.8014,27.7801,27.7872,163200.0
2010-09-28 10:40:00,39.27,39.29,39.25,39.26,118800.0,27.7872,27.8014,27.7731,27.7801,118800.0
2010-09-28 10:50:00,39.26,39.27,39.24,39.24,70200.0,27.7801,27.7872,27.766,27.766,70200.0
2010-09-28 11:00:00,39.25,39.29,39.23,39.27,117000.0,27.7731,27.8014,27.7589,27.7872,117000.0
2010-09-28 11:10:00,39.27,39.29,39.25,39.27,121600.0,27.7872,27.8014,27.7731,27.7872,121600.0
2010-09-28 11:20:00,39.27,39.3,39.24,39.29,166600.0,27.7872,27.8084,27.766,27.8014,166600.0
2010-09-28 11:30:00,39.29,39.33,39.28,39.29,112000.0,27.8014,27.8297,27.7943,27.8014,112000.0
2010-09-28 11:40:00,39.29,39.31,39.24,39.25,101600.0,27.8014,27.8155,27.766,27.7731,101600.0
2010-09-28 11:50:00,39.25,39.25,39.18,39.2,175400.0,27.7731,27.7731,27.7235,27.7377,175400.0
2010-09-28 12:00:00,39.2,39.24,39.2,39.22,117600.0,27.7377,27.766,27.7377,27.7518,117600.0
2010-09-28 12:10:00,39.23,39.27,39.23,39.27,64200.0,27.7589,27.7872,27.7589,27.7872,64200.0
2010-09-28 12:20:00,39.26,39.27,39.24,39.24,127200.0,27.7801,27.7872,27.766,27.766,127200.0
2010-09-28 12:30:00,39.24,39.26,39.21,39.22,131400.0,27.766,27.7801,27.7448,27.7518,131400.0
2010-09-28 12:40:00,39.22,39.26,39.22,39.22,84000.0,27.7518,27.7801,27.7518,27.7518,84000.0
2010-09-28 12:50:00,39.22,39.23,39.21,39.22,27600.0,27.7518,27.7589,27.7448,27.7518,27600.0
2010-09-28 13:00:00,39.22,39.25,39.22,39.23,66800.0,27.7518,27.7731,27.7518,27.7589,66800.0
2010-09-28 13:10:00,39.23,39.23,39.21,39.21,48800.0,27.7589,27.7589,27.7448,27.7448,48800.0
2010-09-28 13:20:00,39.21,39.26,39.21,39.26,64600.0,27.7448,27.7801,27.7448,27.7801,64600.0
2010-09-28 13:30:00,39.26,39.27,39.24,39.26,141200.0,27.7801,27.7872,27.766,27.7801,141200.0
2010-09-28 13:40:00,39.26,39.26,39.24,39.25,101600.0,27.7801,27.7801,27.766,27.7731,101600.0
2010-09-28 13:50:00,39.26,39.27,39.24,39.27,144600.0,27.7801,27.7872,27.766,27.7872,144600.0
2010-09-28 14:00:00,39.27,39.35,39.27,39.34,51800.0,27.7872,27.8438,27.7872,27.8368,51800.0
2010-09-28 14:10:00,39.35,39.4,39.34,39.39,114800.0,27.8438,27.8792,27.8368,27.8721,114800.0
2010-09-28 14:20:00,39.39,39.42,39.34,39.35,139600.0,27.8721,27.8934,27.8368,27.8438,139600.0
2010-09-28 14:30:00,39.35,39.38,39.35,39.37,128000.0,27.8438,27.8651,27.8438,27.858,128000.0
2010-09-28 14:40:00,39.37,39.38,39.29,39.29,129400.0,27.858,27.8651,27.8014,27.8014,129400.0
2010-09-28 14:50:00,39.3,39.3,39.25,39.27,193000.0,27.8084,27.8084,27.7731,27.7872,193000.0
2010-09-28 15:00:00,39.27,39.32,39.24,39.32,105000.0,27.7872,27.8226,27.766,27.8226,105000.0
2010-09-28 15:10:00,39.32,39.36,39.32,39.35,163800.0,27.8226,27.8509,27.8226,27.8438,163800.0
2010-09-28 15:20:00,39.35,39.4,39.33,39.4,159000.0,27.8438,27.8792,27.8297,27.8792,159000.0
2010-09-28 15:30:00,39.4,39.41,39.34,39.37,467800.0,27.8792,27.8863,27.8368,27.858,467800.0
2010-09-28 15:40:00,39.38,39.44,39.35,39.44,369600.0,27.8651,27.9075,27.8438,27.9075,369600.0
2010-09-28 15:50:00,39.44,39.49,39.38,39.39,694000.0,27.9075,27.9429,27.8651,27.8721,694000.0
2010-09-29 09:30:00,39.37,39.49,39.32,39.49,184800.0,27.858,27.9429,27.8226,27.9429,184800.0
2010-09-29 09:40:00,39.49,39.5,39.33,39.34,279200.0,27.9429,27.95,27.8297,27.8368,279200.0
2010-09-29 09:50:00,39.34,39.34,39.27,39.32,130000.0,27.8368,27.8368,27.7872,27.8226,130000.0
2010-09-29 10:00:00,39.32,39.43,39.32,39.43,95600.0,27.8226,27.9004,27.8226,27.9004,95600.0
2010-09-29 10:10:00,39.42,39.42,39.29,39.3,122000.0,27.8934,27.8934,27.8014,27.8084,122000.0
2010-09-29 10:20:00,39.3,39.3,39.23,39.27,92800.0,27.8084,27.8084,27.7589,27.7872,92800.0
2010-09-29 10:30:00,39.27,39.34,39.25,39.34,79600.0,27.7872,27.8368,27.7731,27.8368,79600.0
2010-09-29 10:40:00,39.34,39.35,39.29,39.3,94200.0,27.8368,27.8438,27.8014,27.8084,94200.0
2010-09-29 10:50:00,39.3,39.32,39.27,39.29,103200.0,27.8084,27.8226,27.7872,27.8014,103200.0
2010-09-29 11:00:00,39.28,39.33,39.27,39.32,48000.0,27.7943,27.8297,27.7872,27.8226,48000.0
2010-09-29 11:10:00,39.32,39.34,39.3,39.34,44000.0,27.8226,27.8368,27.8084,27.8368,44000.0
2010-09-29 11:20:00,39.33,39.35,39.31,39.35,55200.0,27.8297,27.8438,27.8155,27.8438,55200.0
2010-09-29 11:30:00,39.34,39.35,39.33,39.35,90200.0,27.8368,27.8438,27.8297,27.8438,90200.0
2010-09-29 11:40:00,39.35,39.37,39.27,39.27,102200.0,27.8438,27.858,27.7872,27.7872,102200.0
2010-09-29 11:50:00,39.27,39.32,39.27,39.31,99000.0,27.7872,27.8226,27.7872,27.8155,99000.0
2010-09-29 12:00:00,39.31,39.34,39.29,39.34,164200.0,27.8155,27.8368,27.8014,27.8368,164200.0
2010-09-29 12:10:00,39.35,39.4,39.35,39.39,17200.0,27.8438,27.8792,27.8438,27.8721,17200.0
2010-09-29 12:20:00,39.38,39.4,39.38,39.39,43000.0,27.8651,27.8792,27.8651,27.8721,43000.0
2010-09-29 12:30:00,39.38,39.39,39.33,39.34,78000.0,27.8651,27.8721,27.8297,27.8368,78000.0
2010-09-29 12:40:00,39.35,39.38,39.34,39.37,38800.0,27.8438,27.8651,27.8368,27.858,38800.0
2010-09-29 12:50:00,39.37,39.38,39.35,39.37,25600.0,27.858,27.8651,27.8438,27.858,25600.0
2010-09-29 13:00:00,39.37,39.38,39.35,39.37,36200.0,27.858,27.8651,27.8438,27.858,36200.0
2010-09-29 13:10:00,39.37,39.38,39.34,39.34,51200.0,27.858,27.8651,27.8368,27.8368,51200.0
2010-09-29 13:20:00,39.34,39.34,39.3,39.3,91400.0,27.8368,27.8368,27.8084,27.8084,91400.0
2010-09-29 13:30:00,39.3,39.32,39.27,39.28,83000.0,27.8084,27.8226,27.7872,27.7943,83000.0
2010-09-29 13:40:00,39.27,39.33,39.26,39.32,53200.0,27.7872,27.8297,27.7801,27.8226,53200.0
2010-09-29 13:50:00,39.32,39.33,39.3,39.32,62000.0,27.8226,27.8297,27.8084,27.8226,62000.0
2010-09-29 14:00:00,39.32,39.33,39.31,39.31,142600.0,27.8226,27.8297,27.8155,27.8155,142600.0
2010-09-29 14:10:00,39.31,39.34,39.27,39.27,150400.0,27.8155,27.8368,27.7872,27.7872,150400.0
2010-09-29 14:20:00,39.27,39.27,39.24,39.26,160800.0,27.7872,27.7872,27.766,27.7801,160800.0
2010-09-29 14:30:00,39.25,39.26,39.22,39.23,96000.0,27.7731,27.7801,27.7518,27.7589,96000.0
2010-09-29 14:40:00,39.23,39.27,39.23,39.24,99600.0,27.7589,27.7872,27.7589,27.766,99600.0
2010-09-29 14:50:00,39.24,39.26,39.24,39.26,72800.0,27.766,27.7801,27.766,27.7801,72800.0
2010-09-29 15:00:00,39.26,39.26,39.2,39.2,141400.0,27.7801,27.7801,27.7377,27.7377,141400.0
2010-09-29 15:10:00,39.2,39.21,39.12,39.13,192800.0,27.7377,27.7448,27.6811,27.6882,192800.0
2010-09-29 15:20:00,39.13,39.14,39.12,39.12,119200.0,27.6882,27.6952,27.6811,27.6811,119200.0
2010-09-29 15:30:00,39.12,39.13,39.1,39.11,153000.0,27.6811,27.6882,27.6669,27.674,153000.0
2010-09-29 15:40:00,39.12,39.14,39.07,39.14,187800.0,27.6811,27.6952,27.6457,27.6952,187800.0
2010-09-29 15:50:00,39.15,39.18,39.14,39.16,302600.0,27.7023,27.7235,27.6952,27.7094,302600.0
2010-09-30 09:30:00,38.4,38.66,38.18,38.24,1304200.0,27.1716,27.3556,27.0159,27.0584,1304200.0
2010-09-30 09:40:00,38.24,38.7,38.24,38.6,611200.0,27.0584,27.3839,27.0584,27.3131,611200.0
2010-09-30 09:50:00,38.61,38.61,38.52,38.6,358000.0,27.3202,27.3202,27.2565,27.3131,358000.0
2010-09-30 10:00:00,38.6,38.75,38.56,38.68,262600.0,27.3131,27.4193,27.2848,27.3697,262600.0
2010-09-30 10:10:00,38.67,38.75,38.62,38.72,209800.0,27.3627,27.4193,27.3273,27.398,209800.0
2010-09-30 10:20:00,38.72,38.74,38.69,38.72,167000.0,27.398,27.4122,27.3768,27.398,167000.0
2010-09-30 10:30:00,38.72,38.77,38.71,38.73,172400.0,27.398,27.4334,27.391,27.4051,172400.0
2010-09-30 10:40:00,38.73,38.79,38.73,38.76,93200.0,27.4051,27.4476,27.4051,27.4263,93200.0
2010-09-30 10:50:00,38.76,38.85,38.76,38.85,100200.0,27.4263,27.49,27.4263,27.49,100200.0
2010-09-30 11:00:00,38.85,38.93,38.85,38.92,279000.0,27.49,27.5466,27.49,27.5396,279000.0
2010-09-30 11:10:00,38.92,38.95,38.77,38.84,420000.0,27.5396,27.5608,27.4334,27.483,420000.0
2010-09-30 11:20:00,38.84,38.9,38.74,38.79,326600.0,27.483,27.5254,27.4122,27.4476,326600.0
2010-09-30 11:30:00,38.79,38.79,38.65,38.67,240200.0,27.4476,27.4476,27.3485,27.3627,240200.0
2010-09-30 11:40:00,38.67,38.67,38.59,38.61,114600.0,27.3627,27.3627,27.3061,27.3202,114600.0
2010-09-30 11:50:00,38.61,38.66,38.57,38.65,102200.0,27.3202,27.3556,27.2919,27.3485,102200.0
2010-09-30 12:00:00,38.65,38.67,38.58,38.62,89400.0,27.3485,27.3627,27.299,27.3273,89400.0
2010-09-30 12:10:00,38.61,38.67,38.61,38.67,69400.0,27.3202,27.3627,27.3202,27.3627,69400.0
2010-09-30 12:20:00,38.67,38.7,38.66,38.69,128800.0,27.3627,27.3839,27.3556,27.3768,128800.0
2010-09-30 12:30:00,38.69,38.72,38.68,38.71,64800.0,27.3768,27.398,27.3697,27.391,64800.0
2010-09-30 12:40:00,38.71,38.8,38.7,38.8,91000.0,27.391,27.4547,27.3839,27.4547,91000.0
2010-09-30 12:50:00,38.8,38.88,38.8,38.85,76800.0,27.4547,27.5113,27.4547,27.49,76800.0
2010-09-30 13:00:00,38.85,38.91,38.85,38.88,123800.0,27.49,27.5325,27.49,27.5113,123800.0
2010-09-30 13:10:00,38.89,38.9,38.8,38.8,212200.0,27.5183,27.5254,27.4547,27.4547,212200.0
2010-09-30 13:20:00,38.8,38.81,38.78,38.8,94600.0,27.4547,27.4617,27.4405,27.4547,94600.0
2010-09-30 13:30:00,38.8,38.8,38.75,38.76,96200.0,27.4547,27.4547,27.4193,27.4263,96200.0
2010-09-30 13:40:00,38.74,38.75,38.63,38.63,205000.0,27.4122,27.4193,27.3344,27.3344,205000.0
2010-09-30 13:50:00,38.63,38.65,38.63,38.64,170200.0,27.3344,27.3485,27.3344,27.3414,170200.0
2010-09-30 14:00:00,38.65,38.66,38.64,38.65,81200.0,27.3485,27.3556,27.3414,27.3485,81200.0
2010-09-30 14:10:00,38.65,38.65,38.57,38.58,191200.0,27.3485,27.3485,27.2919,27.299,191200.0
2010-09-30 14:20:00,38.57,38.58,38.56,38.58,81800.0,27.2919,27.299,27.2848,27.299,81800.0
2010-09-30 14:30:00,38.58,38.59,38.55,38.56,170200.0,27.299,27.3061,27.2778,27.2848,170200.0
2010-09-30 14:40:00,38.56,38.59,38.55,38.58,114600.0,27.2848,27.3061,27.2778,27.299,114600.0
2010-09-30 14:50:00,38.58,38.58,38.54,38.54,567000.0,27.299,27.299,27.2707,27.2707,567000.0
2010-09-30 15:00:00,38.55,38.55,38.51,38.54,217200.0,27.2778,27.2778,27.2495,27.2707,217200.0
2010-09-30 15:10:00,38.54,38.54,38.5,38.51,151600.0,27.2707,27.2707,27.2424,27.2495,151600.0
2010-09-30 15:20:00,38.5,38.55,38.49,38.52,348600.0,27.2424,27.2778,27.2353,27.2565,348600.0
2010-09-30 15:30:00,38.53,38.55,38.49,38.5,455400.0,27.2636,27.2778,27.2353,27.2424,455400.0
2010-09-30 15:40:00,38.5,38.54,38.48,38.5,597600.0,27.2424,27.2707,27.2282,27.2424,597600.0
2010-09-30 15:50:00,38.51,38.52,38.43,38.43,1395200.0,27.2495,27.2565,27.1928,27.1928,1395200.0
2010-10-01 09:30:00,38.56,38.69,38.38,38.57,432200.0,27.2848,27.3768,27.1575,27.2919,432200.0
2010-10-01 09:40:00,38.57,38.58,38.49,38.51,230800.0,27.2919,27.299,27.2353,27.2495,230800.0
2010-10-01 09:50:00,38.51,38.54,38.46,38.49,202400.0,27.2495,27.2707,27.2141,27.2353,202400.0
2010-10-01 10:00:00,38.49,38.52,38.41,38.49,660200.0,27.2353,27.2565,27.1787,27.2353,660200.0
2010-10-01 10:10:00,38.49,38.52,38.46,38.5,236200.0,27.2353,27.2565,27.2141,27.2424,236200.0
2010-10-01 10:20:00,38.5,38.5,38.41,38.42,182000.0,27.2424,27.2424,27.1787,27.1858,182000.0
2010-10-01 10:30:00,38.42,38.42,38.31,38.37,380800.0,27.1858,27.1858,27.1079,27.1504,380800.0
2010-10-01 10:40:00,38.37,38.48,38.37,38.45,195200.0,27.1504,27.2282,27.1504,27.207,195200.0
2010-10-01 10:50:00,38.45,38.48,38.43,38.48,114200.0,27.207,27.2282,27.1928,27.2282,114200.0
2010-10-01 11:00:00,38.47,38.48,38.33,38.33,148800.0,27.2211,27.2282,27.1221,27.1221,148800.0
2010-10-01 11:10:00,38.33,38.33,38.25,38.29,301800.0,27.1221,27.1221,27.0655,27.0938,301800.0
2010-10-01 11:20:00,38.28,38.34,38.28,38.34,133600.0,27.0867,27.1292,27.0867,27.1292,133600.0
2010-10-01 11:30:00,38.34,38.38,38.33,38.34,281400.0,27.1292,27.1575,27.1221,27.1292,281400.0
2010-10-01 11:40:00,38.34,38.51,38.34,38.48,234800.0,27.1292,27.2495,27.1292,27.2282,234800.0
2010-10-01 11:50:00,38.48,38.49,38.35,38.38,163200.0,27.2282,27.2353,27.1362,27.1575,163200.0
2010-10-01 12:00:00,38.38,38.44,38.38,38.41,78800.0,27.1575,27.1999,27.1575,27.1787,78800.0
2010-10-01 12:10:00,38.41,38.45,38.38,38.38,158600.0,27.1787,27.207,27.1575,27.1575,158600.0
2010-10-01 12:20:00,38.38,38.38,38.28,38.29,511600.0,27.1575,27.1575,27.0867,27.0938,511600.0
2010-10-01 12:30:00,38.29,38.3,38.24,38.27,148600.0,27.0938,27.1009,27.0584,27.0796,148600.0
2010-10-01 12:40:00,38.27,38.28,38.22,38.24,118400.0,27.0796,27.0867,27.0442,27.0584,118400.0
2010-10-01 12:50:00,38.24,38.3,38.24,38.27,81200.0,27.0584,27.1009,27.0584,27.0796,81200.0
2010-10-01 13:00:00,38.27,38.3,38.26,38.3,165600.0,27.0796,27.1009,27.0726,27.1009,165600.0
2010-10-01 13:10:00,38.3,38.34,38.29,38.34,288600.0,27.1009,27.1292,27.0938,27.1292,288600.0
2010-10-01 13:20:00,38.34,38.36,38.29,38.3,166800.0,27.1292,27.1433,27.0938,27.1009,166800.0
2010-10-01 13:30:00,38.3,38.36,38.3,38.33,184200.0,27.1009,27.1433,27.1009,27.1221,184200.0
2010-10-01 13:40:00,38.33,38.34,38.31,38.33,90400.0,27.1221,27.1292,27.1079,27.1221,90400.0
2010-10-01 13:50:00,38.33,38.33,38.27,38.27,127600.0,27.1221,27.1221,27.0796,27.0796,127600.0
2010-10-01 14:00:00,38.28,38.3,38.27,38.28,101200.0,27.0867,27.1009,27.0796,27.0867,101200.0
2010-10-01 14:10:00,38.28,38.31,38.27,38.3,78600.0,27.0867,27.1079,27.0796,27.1009,78600.0
2010-10-01 14:20:00,38.31,38.32,38.27,38.29,406600.0,27.1079,27.115,27.0796,27.0938,406600.0
2010-10-01 14:30:00,38.3,38.31,38.26,38.27,172400.0,27.1009,27.1079,27.0726,27.0796,172400.0
2010-10-01 14:40:00,38.27,38.3,38.26,38.29,109200.0,27.0796,27.1009,27.0726,27.0938,109200.0
2010-10-01 14:50:00,38.29,38.3,38.27,38.29,83800.0,27.0938,27.1009,27.0796,27.0938,83800.0
2010-10-01 15:00:00,38.29,38.31,38.26,38.27,175600.0,27.0938,27.1079,27.0726,27.0796,175600.0
2010-10-01 15:10:00,38.27,38.29,38.24,38.27,211800.0,27.0796,27.0938,27.0584,27.0796,211800.0
2010-10-01 15:20:00,38.27,38.29,38.26,38.27,172600.0,27.0796,27.0938,27.0726,27.0796,172600.0
2010-10-01 15:30:00,38.27,38.28,38.26,38.27,215000.0,27.0796,27.0867,27.0726,27.0796,215000.0
2010-10-01 15:40:00,38.27,38.31,38.24,38.29,375600.0,27.0796,27.1079,27.0584,27.0938,375600.0
2010-10-01 15:50:00,38.29,38.3,38.26,38.27,482600.0,27.0938,27.1009,27.0726,27.0796,482600.0
2010-10-04 09:30:00,38.23,38.48,38.22,38.48,205800.0,27.0513,27.2282,27.0442,27.2282,205800.0
2010-10-04 09:40:00,38.47,38.6,38.46,38.55,491200.0,27.2211,27.3131,27.2141,27.2778,491200.0
2010-10-04 09:50:00,38.55,38.62,38.54,38.58,246000.0,27.2778,27.3273,27.2707,27.299,246000.0
2010-10-04 10:00:00,38.58,38.6,38.52,38.55,142600.0,27.299,27.3131,27.2565,27.2778,142600.0
2010-10-04 10:10:00,38.55,38.59,38.52,38.58,116800.0,27.2778,27.3061,27.2565,27.299,116800.0
2010-10-04 10:20:00,38.58,38.58,38.46,38.49,102600.0,27.299,27.299,27.2141,27.2353,102600.0
2010-10-04 10:30:00,38.49,38.5,38.41,38.45,127400.0,27.2353,27.2424,27.1787,27.207,127400.0
2010-10-04 10:40:00,38.45,38.45,38.38,38.4,132200.0,27.207,27.207,27.1575,27.1716,132200.0
2010-10-04 10:50:00,38.4,38.41,38.37,38.38,108800.0,27.1716,27.1787,27.1504,27.1575,108800.0
2010-10-04 11:00:00,38.38,38.43,38.35,38.38,104600.0,27.1575,27.1928,27.1362,27.1575,104600.0
2010-10-04 11:10:00,38.37,38.4,38.35,38.36,310200.0,27.1504,27.1716,27.1362,27.1433,310200.0
2010-10-04 11:20:00,38.37,38.38,38.34,38.34,129800.0,27.1504,27.1575,27.1292,27.1292,129800.0
2010-10-04 11:30:00,38.34,38.35,38.3,38.33,165800.0,27.1292,27.1362,27.1009,27.1221,165800.0
2010-10-04 11:40:00,38.32,38.33,38.28,38.31,142200.0,27.115,27.1221,27.0867,27.1079,142200.0
2010-10-04 11:50:00,38.31,38.31,38.2,38.2,124600.0,27.1079,27.1079,27.0301,27.0301,124600.0
2010-10-04 12:00:00,38.2,38.21,38.13,38.16,97600.0,27.0301,27.0372,26.9806,27.0018,97600.0
2010-10-04 12:10:00,38.16,38.2,38.13,38.16,52800.0,27.0018,27.0301,26.9806,27.0018,52800.0
2010-10-04 12:20:00,38.16,38.19,38.13,38.16,111400.0,27.0018,27.023,26.9806,27.0018,111400.0
2010-10-04 12:30:00,38.16,38.16,38.13,38.15,64800.0,27.0018,27.0018,26.9806,26.9947,64800.0
2010-10-04 12:40:00,38.16,38.16,38.13,38.15,56200.0,27.0018,27.0018,26.9806,26.9947,56200.0
2010-10-04 12:50:00,38.14,38.16,38.13,38.16,48200.0,26.9876,27.0018,26.9806,27.0018,48200.0
2010-10-04 13:00:00,38.16,38.18,38.15,38.18,57600.0,27.0018,27.0159,26.9947,27.0159,57600.0
2010-10-04 13:10:00,38.18,38.19,38.16,38.18,62600.0,27.0159,27.023,27.0018,27.0159,62600.0
2010-10-04 13:20:00,38.17,38.19,38.14,38.15,62200.0,27.0089,27.023,26.9876,26.9947,62200.0
2010-10-04 13:30:00,38.15,38.17,38.13,38.14,100800.0,26.9947,27.0089,26.9806,26.9876,100800.0
2010-10-04 13:40:00,38.14,38.16,38.13,38.16,72800.0,26.9876,27.0018,26.9806,27.0018,72800.0
2010-10-04 13:50:00,38.16,38.17,38.14,38.16,60400.0,27.0018,27.0089,26.9876,27.0018,60400.0
2010-10-04 14:00:00,38.16,38.2,38.16,38.18,82400.0,27.0018,27.0301,27.0018,27.0159,82400.0
2010-10-04 14:10:00,38.19,38.19,38.14,38.14,71600.0,27.023,27.023,26.9876,26.9876,71600.0
2010-10-04 14:20:00,38.14,38.18,38.13,38.17,94000.0,26.9876,27.0159,26.9806,27.0089,94000.0
2010-10-04 14:30:00,38.17,38.21,38.16,38.21,107400.0,27.0089,27.0372,27.0018,27.0372,107400.0
2010-10-04 14:40:00,38.21,38.23,38.19,38.21,77200.0,27.0372,27.0513,27.023,27.0372,77200.0
2010-10-04 14:50:00,38.21,38.22,38.18,38.19,61200.0,27.0372,27.0442,27.0159,27.023,61200.0
2010-10-04 15:00:00,38.19,38.21,38.18,38.19,102000.0,27.023,27.0372,27.0159,27.023,102000.0
2010-10-04 15:10:00,38.19,38.22,38.19,38.22,70600.0,27.023,27.0442,27.023,27.0442,70600.0
2010-10-04 15:20:00,38.22,38.26,38.21,38.23,373200.0,27.0442,27.0726,27.0372,27.0513,373200.0
2010-10-04 15:30:00,38.23,38.23,38.18,38.2,205800.0,27.0513,27.0513,27.0159,27.0301,205800.0
2010-10-04 15:40:00,38.2,38.22,38.18,38.22,301200.0,27.0301,27.0442,27.0159,27.0442,301200.0
2010-10-04 15:50:00,38.22,38.23,38.17,38.21,646800.0,27.0442,27.0513,27.0089,27.0372,646800.0
2010-10-05 09:30:00,37.95,38.05,37.72,37.79,758600.0,26.8532,26.924,26.6905,26.74,758600.0
2010-10-05 09:40:00,37.77,37.8,37.5,37.74,992600.0,26.7258,26.7471,26.5348,26.7046,992600.0
2010-10-05 09:50:00,37.74,37.74,37.67,37.74,390400.0,26.7046,26.7046,26.6551,26.7046,390400.0
2010-10-05 10:00:00,37.74,37.74,37.63,37.65,378800.0,26.7046,26.7046,26.6268,26.6409,378800.0
2010-10-05 10:10:00,37.64,37.67,37.54,37.56,326800.0,26.6338,26.6551,26.5631,26.5772,326800.0
2010-10-05 10:20:00,37.57,37.59,37.38,37.52,934000.0,26.5843,26.5985,26.4499,26.5489,934000.0
2010-10-05 10:30:00,37.52,37.58,37.47,37.49,676000.0,26.5489,26.5914,26.5136,26.5277,676000.0
2010-10-05 10:40:00,37.49,37.51,37.48,37.49,334200.0,26.5277,26.5419,26.5206,26.5277,334200.0
2010-10-05 10:50:00,37.49,37.5,37.33,37.34,521000.0,26.5277,26.5348,26.4145,26.4216,521000.0
2010-10-05 11:00:00,37.34,37.42,37.33,37.36,291200.0,26.4216,26.4782,26.4145,26.4357,291200.0
2010-10-05 11:10:00,37.36,37.4,37.29,37.29,376400.0,26.4357,26.464,26.3862,26.3862,376400.0
2010-10-05 11:20:00,37.29,37.32,37.25,37.29,315000.0,26.3862,26.4074,26.3579,26.3862,315000.0
2010-10-05 11:30:00,37.29,37.37,37.29,37.35,295800.0,26.3862,26.4428,26.3862,26.4286,295800.0
2010-10-05 11:40:00,37.35,37.37,37.31,37.31,204400.0,26.4286,26.4428,26.4003,26.4003,204400.0
2010-10-05 11:50:00,37.31,37.35,37.3,37.31,261600.0,26.4003,26.4286,26.3933,26.4003,261600.0
2010-10-05 12:00:00,37.31,37.36,37.27,37.27,267200.0,26.4003,26.4357,26.372,26.372,267200.0
2010-10-05 12:10:00,37.28,37.31,37.24,37.24,296600.0,26.3791,26.4003,26.3508,26.3508,296600.0
2010-10-05 12:20:00,37.24,37.26,37.2,37.21,286400.0,26.3508,26.365,26.3225,26.3296,286400.0
2010-10-05 12:30:00,37.21,37.26,37.2,37.24,158200.0,26.3296,26.365,26.3225,26.3508,158200.0
2010-10-05 12:40:00,37.24,37.31,37.23,37.31,216600.0,26.3508,26.4003,26.3437,26.4003,216600.0
2010-10-05 12:50:00,37.31,37.38,37.31,37.35,392000.0,26.4003,26.4499,26.4003,26.4286,392000.0
2010-10-05 13:00:00,37.35,37.41,37.35,37.4,440800.0,26.4286,26.4711,26.4286,26.464,440800.0
2010-10-05 13:10:00,37.4,37.42,37.33,37.33,270600.0,26.464,26.4782,26.4145,26.4145,270600.0
2010-10-05 13:20:00,37.33,37.39,37.33,37.39,423000.0,26.4145,26.4569,26.4145,26.4569,423000.0
2010-10-05 13:30:00,37.39,37.41,37.35,37.4,353200.0,26.4569,26.4711,26.4286,26.464,353200.0
2010-10-05 13:40:00,37.4,37.41,37.38,37.39,234200.0,26.464,26.4711,26.4499,26.4569,234200.0
2010-10-05 13:50:00,37.39,37.46,37.38,37.46,241800.0,26.4569,26.5065,26.4499,26.5065,241800.0
2010-10-05 14:00:00,37.45,37.48,37.43,37.44,379600.0,26.4994,26.5206,26.4852,26.4923,379600.0
2010-10-05 14:10:00,37.44,37.44,37.38,37.38,252200.0,26.4923,26.4923,26.4499,26.4499,252200.0
2010-10-05 14:20:00,37.38,37.38,37.32,37.35,149000.0,26.4499,26.4499,26.4074,26.4286,149000.0
2010-10-05 14:30:00,37.35,37.38,37.3,37.31,156400.0,26.4286,26.4499,26.3933,26.4003,156400.0
2010-10-05 14:40:00,37.31,37.4,37.31,37.38,125800.0,26.4003,26.464,26.4003,26.4499,125800.0
2010-10-05 14:50:00,37.38,37.41,37.38,37.41,120400.0,26.4499,26.4711,26.4499,26.4711,120400.0
2010-10-05 15:00:00,37.41,37.47,37.41,37.45,258600.0,26.4711,26.5136,26.4711,26.4994,258600.0
2010-10-05 15:10:00,37.45,37.47,37.44,37.46,275000.0,26.4994,26.5136,26.4923,26.5065,275000.0
2010-10-05 15:20:00,37.46,37.47,37.44,37.45,301000.0,26.5065,26.5136,26.4923,26.4994,301000.0
2010-10-05 15:30:00,37.45,37.45,37.42,37.42,226400.0,26.4994,26.4994,26.4782,26.4782,226400.0
2010-10-05 15:40:00,37.43,37.47,37.42,37.46,571000.0,26.4852,26.5136,26.4782,26.5065,571000.0
2010-10-05 15:50:00,37.46,37.48,37.44,37.44,752000.0,26.5065,26.5206,26.4923,26.4923,752000.0
2010-10-06 09:30:00,37.37,37.41,37.27,37.38,417400.0,26.4428,26.4711,26.372,26.4499,417400.0
2010-10-06 09:40:00,37.38,37.52,37.38,37.47,418400.0,26.4499,26.5489,26.4499,26.5136,418400.0
2010-10-06 09:50:00,37.46,37.49,37.33,37.34,347000.0,26.5065,26.5277,26.4145,26.4216,347000.0
2010-10-06 10:00:00,37.35,37.38,37.3,37.38,152200.0,26.4286,26.4499,26.3933,26.4499,152200.0
2010-10-06 10:10:00,37.38,37.44,37.35,37.4,212000.0,26.4499,26.4923,26.4286,26.464,212000.0
2010-10-06 10:20:00,37.4,37.4,37.31,37.35,165400.0,26.464,26.464,26.4003,26.4286,165400.0
2010-10-06 10:30:00,37.35,37.37,37.34,37.35,222800.0,26.4286,26.4428,26.4216,26.4286,222800.0
2010-10-06 10:40:00,37.35,37.35,37.26,37.27,336600.0,26.4286,26.4286,26.365,26.372,336600.0
2010-10-06 10:50:00,37.27,37.29,37.2,37.22,201000.0,26.372,26.3862,26.3225,26.3367,201000.0
2010-10-06 11:00:00,37.22,37.22,37.16,37.16,154400.0,26.3367,26.3367,26.2942,26.2942,154400.0
2010-10-06 11:10:00,37.16,37.2,37.15,37.15,120000.0,26.2942,26.3225,26.2871,26.2871,120000.0
2010-10-06 11:20:00,37.16,37.18,37.09,37.1,298800.0,26.2942,26.3084,26.2447,26.2517,298800.0
2010-10-06 11:30:00,37.1,37.13,37.1,37.1,180400.0,26.2517,26.273,26.2517,26.2517,180400.0
2010-10-06 11:40:00,37.11,37.12,37.08,37.09,181200.0,26.2588,26.2659,26.2376,26.2447,181200.0
2010-10-06 11:50:00,37.09,37.09,37.01,37.01,225400.0,26.2447,26.2447,26.1881,26.1881,225400.0
2010-10-06 12:00:00,37.02,37.02,36.98,37.02,306600.0,26.1951,26.1951,26.1668,26.1951,306600.0
2010-10-06 12:10:00,37.02,37.04,37.01,37.02,208600.0,26.1951,26.2093,26.1881,26.1951,208600.0
2010-10-06 12:20:00,37.02,37.06,37.02,37.04,192800.0,26.1951,26.2234,26.1951,26.2093,192800.0
2010-10-06 12:30:00,37.04,37.04,37.02,37.04,184000.0,26.2093,26.2093,26.1951,26.2093,184000.0
2010-10-06 12:40:00,37.04,37.05,37.01,37.05,165800.0,26.2093,26.2164,26.1881,26.2164,165800.0
2010-10-06 12:50:00,37.04,37.05,37.02,37.03,104200.0,26.2093,26.2164,26.1951,26.2022,104200.0
2010-10-06 13:00:00,37.03,37.05,37.02,37.03,140000.0,26.2022,26.2164,26.1951,26.2022,140000.0
2010-10-06 13:10:00,37.03,37.04,36.99,37.0,206200.0,26.2022,26.2093,26.1739,26.181,206200.0
2010-10-06 13:20:00,37.0,37.01,36.99,36.99,128400.0,26.181,26.1881,26.1739,26.1739,128400.0
2010-10-06 13:30:00,36.99,36.99,36.95,36.97,142600.0,26.1739,26.1739,26.1456,26.1598,142600.0
2010-10-06 13:40:00,36.98,37.01,36.97,36.97,90200.0,26.1668,26.1881,26.1598,26.1598,90200.0
2010-10-06 13:50:00,36.97,36.97,36.93,36.94,171400.0,26.1598,26.1598,26.1315,26.1385,171400.0
2010-10-06 14:00:00,36.94,36.97,36.93,36.93,162000.0,26.1385,26.1598,26.1315,26.1315,162000.0
2010-10-06 14:10:00,36.93,36.93,36.9,36.92,256400.0,26.1315,26.1315,26.1102,26.1244,256400.0
2010-10-06 14:20:00,36.92,36.94,36.88,36.88,188400.0,26.1244,26.1385,26.0961,26.0961,188400.0
2010-10-06 14:30:00,36.88,36.95,36.88,36.95,160200.0,26.0961,26.1456,26.0961,26.1456,160200.0
2010-10-06 14:40:00,36.95,36.95,36.93,36.94,155800.0,26.1456,26.1456,26.1315,26.1385,155800.0
2010-10-06 14:50:00,36.93,36.94,36.91,36.92,219200.0,26.1315,26.1385,26.1173,26.1244,219200.0
2010-10-06 15:00:00,36.92,36.95,36.92,36.92,221400.0,26.1244,26.1456,26.1244,26.1244,221400.0
2010-10-06 15:10:00,36.92,36.92,36.9,36.92,259200.0,26.1244,26.1244,26.1102,26.1244,259200.0
2010-10-06 15:20:00,36.92,36.94,36.9,36.91,307000.0,26.1244,26.1385,26.1102,26.1173,307000.0
2010-10-06 15:30:00,36.91,36.95,36.88,36.95,337200.0,26.1173,26.1456,26.0961,26.1456,337200.0
2010-10-06 15:40:00,36.94,36.98,36.92,36.97,636200.0,26.1385,26.1668,26.1244,26.1598,636200.0
2010-10-06 15:50:00,36.97,36.99,36.94,36.98,684800.0,26.1598,26.1739,26.1385,26.1668,684800.0
2010-10-07 09:30:00,37.32,37.32,37.05,37.1,357600.0,26.4074,26.4074,26.2164,26.2517,357600.0
2010-10-07 09:40:00,37.1,37.19,37.07,37.13,279200.0,26.2517,26.3154,26.2305,26.273,279200.0
2010-10-07 09:50:00,37.13,37.18,37.04,37.04,471000.0,26.273,26.3084,26.2093,26.2093,471000.0
2010-10-07 10:00:00,37.04,37.06,36.98,36.99,383600.0,26.2093,26.2234,26.1668,26.1739,383600.0
2010-10-07 10:10:00,36.99,37.02,36.98,36.98,102800.0,26.1739,26.1951,26.1668,26.1668,102800.0
2010-10-07 10:20:00,36.99,37.02,36.98,37.01,161400.0,26.1739,26.1951,26.1668,26.1881,161400.0
2010-10-07 10:30:00,37.02,37.06,37.02,37.05,130800.0,26.1951,26.2234,26.1951,26.2164,130800.0
2010-10-07 10:40:00,37.05,37.06,36.98,37.0,227800.0,26.2164,26.2234,26.1668,26.181,227800.0
2010-10-07 10:50:00,36.99,37.01,36.97,37.01,135000.0,26.1739,26.1881,26.1598,26.1881,135000.0
2010-10-07 11:00:00,37.01,37.02,36.99,37.0,152800.0,26.1881,26.1951,26.1739,26.181,152800.0
2010-10-07 11:10:00,37.0,37.02,36.99,37.0,142600.0,26.181,26.1951,26.1739,26.181,142600.0
2010-10-07 11:20:00,37.0,37.02,36.99,37.02,110800.0,26.181,26.1951,26.1739,26.1951,110800.0
2010-10-07 11:30:00,37.02,37.05,37.0,37.01,169200.0,26.1951,26.2164,26.181,26.1881,169200.0
2010-10-07 11:40:00,37.01,37.02,36.99,36.99,82600.0,26.1881,26.1951,26.1739,26.1739,82600.0
2010-10-07 11:50:00,37.0,37.01,36.99,36.99,69800.0,26.181,26.1881,26.1739,26.1739,69800.0
2010-10-07 12:00:00,36.99,37.02,36.98,37.0,94600.0,26.1739,26.1951,26.1668,26.181,94600.0
2010-10-07 12:10:00,37.0,37.02,36.99,36.99,116800.0,26.181,26.1951,26.1739,26.1739,116800.0
2010-10-07 12:20:00,36.99,37.01,36.97,36.98,163200.0,26.1739,26.1881,26.1598,26.1668,163200.0
2010-10-07 12:30:00,36.98,37.0,36.96,36.98,192200.0,26.1668,26.181,26.1527,26.1668,192200.0
2010-10-07 12:40:00,36.98,36.99,36.96,36.96,121600.0,26.1668,26.1739,26.1527,26.1527,121600.0
2010-10-07 12:50:00,36.96,36.99,36.94,36.94,105800.0,26.1527,26.1739,26.1385,26.1385,105800.0
2010-10-07 13:00:00,36.94,36.95,36.91,36.93,134200.0,26.1385,26.1456,26.1173,26.1315,134200.0
2010-10-07 13:10:00,36.93,36.95,36.92,36.92,114800.0,26.1315,26.1456,26.1244,26.1244,114800.0
2010-10-07 13:20:00,36.92,36.93,36.91,36.93,60800.0,26.1244,26.1315,26.1173,26.1315,60800.0
2010-10-07 13:30:00,36.93,36.94,36.91,36.93,83000.0,26.1315,26.1385,26.1173,26.1315,83000.0
2010-10-07 13:40:00,36.92,36.98,36.92,36.96,148800.0,26.1244,26.1668,26.1244,26.1527,148800.0
2010-10-07 13:50:00,36.96,36.98,36.94,36.96,136600.0,26.1527,26.1668,26.1385,26.1527,136600.0
2010-10-07 14:00:00,36.96,37.01,36.95,36.97,137600.0,26.1527,26.1881,26.1456,26.1598,137600.0
2010-10-07 14:10:00,36.98,37.0,36.94,36.97,124200.0,26.1668,26.181,26.1385,26.1598,124200.0
2010-10-07 14:20:00,36.97,37.0,36.96,36.99,113400.0,26.1598,26.181,26.1527,26.1739,113400.0
2010-10-07 14:30:00,36.99,37.04,36.99,37.03,195800.0,26.1739,26.2093,26.1739,26.2022,195800.0
2010-10-07 14:40:00,37.03,37.03,36.99,37.0,171400.0,26.2022,26.2022,26.1739,26.181,171400.0
2010-10-07 14:50:00,37.0,37.02,36.98,36.99,166800.0,26.181,26.1951,26.1668,26.1739,166800.0
2010-10-07 15:00:00,36.99,36.99,36.97,36.99,88000.0,26.1739,26.1739,26.1598,26.1739,88000.0
2010-10-07 15:10:00,36.99,36.99,36.97,36.97,77800.0,26.1739,26.1739,26.1598,26.1598,77800.0
2010-10-07 15:20:00,36.98,36.99,36.95,36.95,171600.0,26.1668,26.1739,26.1456,26.1456,171600.0
2010-10-07 15:30:00,36.95,36.96,36.91,36.95,147400.0,26.1456,26.1527,26.1173,26.1456,147400.0
2010-10-07 15:40:00,36.94,36.96,36.91,36.93,342800.0,26.1385,26.1527,26.1173,26.1315,342800.0
2010-10-07 15:50:00,36.93,36.93,36.84,36.87,870000.0,26.1315,26.1315,26.0678,26.089,870000.0
2010-10-08 09:30:00,36.88,37.09,36.81,36.9,338800.0,26.0961,26.2447,26.0465,26.1102,338800.0
2010-10-08 09:40:00,36.91,37.02,36.91,36.96,207400.0,26.1173,26.1951,26.1173,26.1527,207400.0
2010-10-08 09:50:00,36.96,37.01,36.95,36.99,80200.0,26.1527,26.1881,26.1456,26.1739,80200.0
2010-10-08 10:00:00,37.0,37.08,36.98,37.02,149400.0,26.181,26.2376,26.1668,26.1951,149400.0
2010-10-08 10:10:00,37.02,37.1,37.01,37.1,79000.0,26.1951,26.2517,26.1881,26.2517,79000.0
2010-10-08 10:20:00,37.1,37.12,37.0,37.0,181000.0,26.2517,26.2659,26.181,26.181,181000.0
2010-10-08 10:30:00,37.0,37.1,37.0,37.1,122000.0,26.181,26.2517,26.181,26.2517,122000.0
2010-10-08 10:40:00,37.1,37.13,37.1,37.12,56600.0,26.2517,26.273,26.2517,26.2659,56600.0
2010-10-08 10:50:00,37.12,37.16,37.12,37.16,245800.0,26.2659,26.2942,26.2659,26.2942,245800.0
2010-10-08 11:00:00,37.16,37.2,37.11,37.19,187000.0,26.2942,26.3225,26.2588,26.3154,187000.0
2010-10-08 11:10:00,37.19,37.32,37.19,37.3,290800.0,26.3154,26.4074,26.3154,26.3933,290800.0
2010-10-08 11:20:00,37.3,37.3,37.22,37.26,163800.0,26.3933,26.3933,26.3367,26.365,163800.0
2010-10-08 11:30:00,37.27,37.31,37.24,37.26,107600.0,26.372,26.4003,26.3508,26.365,107600.0
2010-10-08 11:40:00,37.26,37.31,37.25,37.31,149800.0,26.365,26.4003,26.3579,26.4003,149800.0
2010-10-08 11:50:00,37.31,37.33,37.29,37.3,73400.0,26.4003,26.4145,26.3862,26.3933,73400.0
2010-10-08 12:00:00,37.3,37.31,37.27,37.31,129000.0,26.3933,26.4003,26.372,26.4003,129000.0
2010-10-08 12:10:00,37.31,37.31,37.25,37.26,106600.0,26.4003,26.4003,26.3579,26.365,106600.0
2010-10-08 12:20:00,37.26,37.26,37.24,37.25,49400.0,26.365,26.365,26.3508,26.3579,49400.0
2010-10-08 12:30:00,37.24,37.3,37.24,37.3,93200.0,26.3508,26.3933,26.3508,26.3933,93200.0
2010-10-08 12:40:00,37.3,37.4,37.3,37.39,230000.0,26.3933,26.464,26.3933,26.4569,230000.0
2010-10-08 12:50:00,37.4,37.43,37.38,37.41,78800.0,26.464,26.4852,26.4499,26.4711,78800.0
2010-10-08 13:00:00,37.41,37.43,37.38,37.43,150000.0,26.4711,26.4852,26.4499,26.4852,150000.0
2010-10-08 13:10:00,37.43,37.48,37.43,37.48,229000.0,26.4852,26.5206,26.4852,26.5206,229000.0
2010-10-08 13:20:00,37.47,37.5,37.44,37.49,149200.0,26.5136,26.5348,26.4923,26.5277,149200.0
2010-10-08 13:30:00,37.49,37.49,37.44,37.44,92800.0,26.5277,26.5277,26.4923,26.4923,92800.0
2010-10-08 13:40:00,37.44,37.46,37.41,37.41,70000.0,26.4923,26.5065,26.4711,26.4711,70000.0
2010-10-08 13:50:00,37.41,37.42,37.38,37.39,75200.0,26.4711,26.4782,26.4499,26.4569,75200.0
2010-10-08 14:00:00,37.38,37.42,37.37,37.42,123600.0,26.4499,26.4782,26.4428,26.4782,123600.0
2010-10-08 14:10:00,37.42,37.44,37.41,37.41,78800.0,26.4782,26.4923,26.4711,26.4711,78800.0
2010-10-08 14:20:00,37.41,37.43,37.41,37.42,60200.0,26.4711,26.4852,26.4711,26.4782,60200.0
2010-10-08 14:30:00,37.43,37.43,37.4,37.42,103600.0,26.4852,26.4852,26.464,26.4782,103600.0
2010-10-08 14:40:00,37.42,37.44,37.41,37.42,95800.0,26.4782,26.4923,26.4711,26.4782,95800.0
2010-10-08 14:50:00,37.42,37.43,37.38,37.38,119800.0,26.4782,26.4852,26.4499,26.4499,119800.0
2010-10-08 15:00:00,37.38,37.43,37.38,37.43,97200.0,26.4499,26.4852,26.4499,26.4852,97200.0
2010-10-08 15:10:00,37.43,37.49,37.42,37.47,200400.0,26.4852,26.5277,26.4782,26.5136,200400.0
2010-10-08 15:20:00,37.47,37.48,37.46,37.48,169600.0,26.5136,26.5206,26.5065,26.5206,169600.0
2010-10-08 15:30:00,37.48,37.52,37.48,37.5,191600.0,26.5206,26.5489,26.5206,26.5348,191600.0
2010-10-08 15:40:00,37.5,37.52,37.48,37.49,365600.0,26.5348,26.5489,26.5206,26.5277,365600.0
2010-10-08 15:50:00,37.5,37.51,37.45,37.46,529800.0,26.5348,26.5419,26.4994,26.5065,529800.0
2010-10-11 09:30:00,37.58,37.87,37.58,37.63,495200.0,26.5914,26.7966,26.5914,26.6268,495200.0
2010-10-11 09:40:00,37.63,37.63,37.58,37.6,188000.0,26.6268,26.6268,26.5914,26.6055,188000.0
2010-10-11 09:50:00,37.6,37.63,37.59,37.62,211600.0,26.6055,26.6268,26.5985,26.6197,211600.0
2010-10-11 10:00:00,37.61,37.63,37.6,37.61,147200.0,26.6126,26.6268,26.6055,26.6126,147200.0
2010-10-11 10:10:00,37.62,37.63,37.59,37.6,130000.0,26.6197,26.6268,26.5985,26.6055,130000.0
2010-10-11 10:20:00,37.6,37.63,37.56,37.57,104800.0,26.6055,26.6268,26.5772,26.5843,104800.0
2010-10-11 10:30:00,37.57,37.6,37.56,37.56,97200.0,26.5843,26.6055,26.5772,26.5772,97200.0
2010-10-11 10:40:00,37.56,37.6,37.54,37.59,86200.0,26.5772,26.6055,26.5631,26.5985,86200.0
2010-10-11 10:50:00,37.59,37.61,37.52,37.52,85600.0,26.5985,26.6126,26.5489,26.5489,85600.0
2010-10-11 11:00:00,37.52,37.53,37.51,37.52,60000.0,26.5489,26.556,26.5419,26.5489,60000.0
2010-10-11 11:10:00,37.52,37.52,37.49,37.49,159400.0,26.5489,26.5489,26.5277,26.5277,159400.0
2010-10-11 11:20:00,37.5,37.5,37.47,37.48,55600.0,26.5348,26.5348,26.5136,26.5206,55600.0
2010-10-11 11:30:00,37.47,37.48,37.44,37.44,148400.0,26.5136,26.5206,26.4923,26.4923,148400.0
2010-10-11 11:40:00,37.44,37.45,37.43,37.45,57000.0,26.4923,26.4994,26.4852,26.4994,57000.0
2010-10-11 11:50:00,37.45,37.49,37.44,37.44,53000.0,26.4994,26.5277,26.4923,26.4923,53000.0
2010-10-11 12:00:00,37.44,37.46,37.44,37.46,52600.0,26.4923,26.5065,26.4923,26.5065,52600.0
2010-10-11 12:10:00,37.45,37.47,37.43,37.47,36000.0,26.4994,26.5136,26.4852,26.5136,36000.0
2010-10-11 12:20:00,37.47,37.48,37.44,37.45,62400.0,26.5136,26.5206,26.4923,26.4994,62400.0
2010-10-11 12:30:00,37.45,37.48,37.43,37.46,96400.0,26.4994,26.5206,26.4852,26.5065,96400.0
2010-10-11 12:40:00,37.46,37.48,37.45,37.45,35400.0,26.5065,26.5206,26.4994,26.4994,35400.0
2010-10-11 12:50:00,37.46,37.48,37.44,37.47,108200.0,26.5065,26.5206,26.4923,26.5136,108200.0
2010-10-11 13:00:00,37.47,37.48,37.46,37.46,53200.0,26.5136,26.5206,26.5065,26.5065,53200.0
2010-10-11 13:10:00,37.47,37.49,37.46,37.48,85000.0,26.5136,26.5277,26.5065,26.5206,85000.0
2010-10-11 13:20:00,37.49,37.49,37.47,37.48,81000.0,26.5277,26.5277,26.5136,26.5206,81000.0
2010-10-11 13:30:00,37.48,37.48,37.48,37.48,31400.0,26.5206,26.5206,26.5206,26.5206,31400.0
2010-10-11 13:40:00,37.48,37.48,37.43,37.44,47400.0,26.5206,26.5206,26.4852,26.4923,47400.0
2010-10-11 13:50:00,37.44,37.44,37.41,37.42,83800.0,26.4923,26.4923,26.4711,26.4782,83800.0
2010-10-11 14:00:00,37.42,37.42,37.38,37.4,53400.0,26.4782,26.4782,26.4499,26.464,53400.0
2010-10-11 14:10:00,37.4,37.41,37.38,37.4,76000.0,26.464,26.4711,26.4499,26.464,76000.0
2010-10-11 14:20:00,37.4,37.41,37.38,37.38,52600.0,26.464,26.4711,26.4499,26.4499,52600.0
2010-10-11 14:30:00,37.38,37.39,37.38,37.38,49600.0,26.4499,26.4569,26.4499,26.4499,49600.0
2010-10-11 14:40:00,37.38,37.38,37.35,37.36,86200.0,26.4499,26.4499,26.4286,26.4357,86200.0
2010-10-11 14:50:00,37.36,37.36,37.35,37.35,65600.0,26.4357,26.4357,26.4286,26.4286,65600.0
2010-10-11 15:00:00,37.36,37.37,37.35,37.36,85200.0,26.4357,26.4428,26.4286,26.4357,85200.0
2010-10-11 15:10:00,37.35,37.36,37.35,37.35,104200.0,26.4286,26.4357,26.4286,26.4286,104200.0
2010-10-11 15:20:00,37.35,37.35,37.33,37.34,96400.0,26.4286,26.4286,26.4145,26.4216,96400.0
2010-10-11 15:30:00,37.34,37.34,37.3,37.31,278400.0,26.4216,26.4216,26.3933,26.4003,278400.0
2010-10-11 15:40:00,37.31,37.35,37.27,37.35,407600.0,26.4003,26.4286,26.372,26.4286,407600.0
2010-10-11 15:50:00,37.35,37.44,37.34,37.44,205600.0,26.4286,26.4923,26.4216,26.4923,205600.0
2010-10-12 09:30:00,37.47,37.55,37.4,37.4,210400.0,26.5136,26.5702,26.464,26.464,210400.0
2010-10-12 09:40:00,37.4,37.4,37.29,37.31,84000.0,26.464,26.464,26.3862,26.4003,84000.0
2010-10-12 09:50:00,37.31,37.4,37.3,37.38,144000.0,26.4003,26.464,26.3933,26.4499,144000.0
2010-10-12 10:00:00,37.38,37.41,37.31,37.31,130600.0,26.4499,26.4711,26.4003,26.4003,130600.0
2010-10-12 10:10:00,37.32,37.35,37.3,37.35,72600.0,26.4074,26.4286,26.3933,26.4286,72600.0
2010-10-12 10:20:00,37.34,37.38,37.34,37.36,88400.0,26.4216,26.4499,26.4216,26.4357,88400.0
2010-10-12 10:30:00,37.36,37.39,37.35,37.38,63000.0,26.4357,26.4569,26.4286,26.4499,63000.0
2010-10-12 10:40:00,37.39,37.4,37.37,37.38,102200.0,26.4569,26.464,26.4428,26.4499,102200.0
2010-10-12 10:50:00,37.38,37.42,37.38,37.41,66800.0,26.4499,26.4782,26.4499,26.4711,66800.0
2010-10-12 11:00:00,37.42,37.44,37.4,37.43,115800.0,26.4782,26.4923,26.464,26.4852,115800.0
2010-10-12 11:10:00,37.43,37.44,37.4,37.4,103000.0,26.4852,26.4923,26.464,26.464,103000.0
2010-10-12 11:20:00,37.4,37.49,37.4,37.47,113400.0,26.464,26.5277,26.464,26.5136,113400.0
2010-10-12 11:30:00,37.47,37.51,37.46,37.5,139200.0,26.5136,26.5419,26.5065,26.5348,139200.0
2010-10-12 11:40:00,37.49,37.5,37.47,37.47,40400.0,26.5277,26.5348,26.5136,26.5136,40400.0
2010-10-12 11:50:00,37.47,37.49,37.46,37.47,138400.0,26.5136,26.5277,26.5065,26.5136,138400.0
2010-10-12 12:00:00,37.48,37.48,37.44,37.45,74400.0,26.5206,26.5206,26.4923,26.4994,74400.0
2010-10-12 12:10:00,37.45,37.46,37.43,37.44,56600.0,26.4994,26.5065,26.4852,26.4923,56600.0
2010-10-12 12:20:00,37.43,37.44,37.35,37.36,98600.0,26.4852,26.4923,26.4286,26.4357,98600.0
2010-10-12 12:30:00,37.36,37.37,37.35,37.35,348200.0,26.4357,26.4428,26.4286,26.4286,348200.0
2010-10-12 12:40:00,37.35,37.35,37.34,37.35,35200.0,26.4286,26.4286,26.4216,26.4286,35200.0
2010-10-12 12:50:00,37.35,37.35,37.32,37.35,38000.0,26.4286,26.4286,26.4074,26.4286,38000.0
2010-10-12 13:00:00,37.35,37.35,37.34,37.35,44000.0,26.4286,26.4286,26.4216,26.4286,44000.0
2010-10-12 13:10:00,37.35,37.37,37.35,37.36,38200.0,26.4286,26.4428,26.4286,26.4357,38200.0
2010-10-12 13:20:00,37.36,37.37,37.35,37.37,19600.0,26.4357,26.4428,26.4286,26.4428,19600.0
2010-10-12 13:30:00,37.37,37.37,37.34,37.35,39800.0,26.4428,26.4428,26.4216,26.4286,39800.0
2010-10-12 13:40:00,37.34,37.34,37.31,37.33,55200.0,26.4216,26.4216,26.4003,26.4145,55200.0
2010-10-12 13:50:00,37.34,37.35,37.31,37.32,39600.0,26.4216,26.4286,26.4003,26.4074,39600.0
2010-10-12 14:00:00,37.32,37.35,37.29,37.35,130600.0,26.4074,26.4286,26.3862,26.4286,130600.0
2010-10-12 14:10:00,37.35,37.42,37.35,37.41,170000.0,26.4286,26.4782,26.4286,26.4711,170000.0
2010-10-12 14:20:00,37.41,37.44,37.38,37.43,85400.0,26.4711,26.4923,26.4499,26.4852,85400.0
2010-10-12 14:30:00,37.43,37.44,37.35,37.38,118000.0,26.4852,26.4923,26.4286,26.4499,118000.0
2010-10-12 14:40:00,37.38,37.44,37.37,37.44,136600.0,26.4499,26.4923,26.4428,26.4923,136600.0
2010-10-12 14:50:00,37.44,37.52,37.43,37.52,765400.0,26.4923,26.5489,26.4852,26.5489,765400.0
2010-10-12 15:00:00,37.52,37.53,37.48,37.52,198200.0,26.5489,26.556,26.5206,26.5489,198200.0
2010-10-12 15:10:00,37.52,37.6,37.52,37.57,428200.0,26.5489,26.6055,26.5489,26.5843,428200.0
2010-10-12 15:20:00,37.57,37.67,37.55,37.67,249000.0,26.5843,26.6551,26.5702,26.6551,249000.0
2010-10-12 15:30:00,37.67,37.67,37.57,37.58,332800.0,26.6551,26.6551,26.5843,26.5914,332800.0
2010-10-12 15:40:00,37.57,37.58,37.51,37.52,395400.0,26.5843,26.5914,26.5419,26.5489,395400.0
2010-10-12 15:50:00,37.52,37.56,37.48,37.48,505800.0,26.5489,26.5772,26.5206,26.5206,505800.0
2010-10-13 09:30:00,37.68,37.74,37.57,37.68,236000.0,26.6621,26.7046,26.5843,26.6621,236000.0
2010-10-13 09:40:00,37.69,37.8,37.65,37.8,190800.0,26.6692,26.7471,26.6409,26.7471,190800.0
2010-10-13 09:50:00,37.79,37.83,37.76,37.77,114600.0,26.74,26.7683,26.7188,26.7258,114600.0
2010-10-13 10:00:00,37.77,37.77,37.74,37.76,195600.0,26.7258,26.7258,26.7046,26.7188,195600.0
2010-10-13 10:10:00,37.76,37.77,37.74,37.74,79000.0,26.7188,26.7258,26.7046,26.7046,79000.0
2010-10-13 10:20:00,37.74,37.77,37.73,37.74,138800.0,26.7046,26.7258,26.6975,26.7046,138800.0
2010-10-13 10:30:00,37.74,37.77,37.74,37.77,112200.0,26.7046,26.7258,26.7046,26.7258,112200.0
2010-10-13 10:40:00,37.77,37.77,37.71,37.75,92000.0,26.7258,26.7258,26.6834,26.7117,92000.0
2010-10-13 10:50:00,37.74,37.75,37.71,37.75,82600.0,26.7046,26.7117,26.6834,26.7117,82600.0
2010-10-13 11:00:00,37.74,37.77,37.74,37.77,128600.0,26.7046,26.7258,26.7046,26.7258,128600.0
2010-10-13 11:10:00,37.77,37.85,37.77,37.83,179000.0,26.7258,26.7824,26.7258,26.7683,179000.0
2010-10-13 11:20:00,37.83,37.84,37.79,37.84,51400.0,26.7683,26.7754,26.74,26.7754,51400.0
2010-10-13 11:30:00,37.84,37.85,37.81,37.82,138600.0,26.7754,26.7824,26.7541,26.7612,138600.0
2010-10-13 11:40:00,37.82,37.85,37.82,37.85,43800.0,26.7612,26.7824,26.7612,26.7824,43800.0
2010-10-13 11:50:00,37.85,37.88,37.85,37.87,60000.0,26.7824,26.8037,26.7824,26.7966,60000.0
2010-10-13 12:00:00,37.87,37.88,37.85,37.85,51400.0,26.7966,26.8037,26.7824,26.7824,51400.0
2010-10-13 12:10:00,37.85,37.88,37.85,37.88,51200.0,26.7824,26.8037,26.7824,26.8037,51200.0
2010-10-13 12:20:00,37.88,37.88,37.86,37.87,57400.0,26.8037,26.8037,26.7895,26.7966,57400.0
2010-10-13 12:30:00,37.87,37.88,37.83,37.83,142600.0,26.7966,26.8037,26.7683,26.7683,142600.0
2010-10-13 12:40:00,37.83,37.84,37.83,37.84,26200.0,26.7683,26.7754,26.7683,26.7754,26200.0
2010-10-13 12:50:00,37.83,37.84,37.83,37.84,43600.0,26.7683,26.7754,26.7683,26.7754,43600.0
2010-10-13 13:00:00,37.83,37.85,37.83,37.84,57600.0,26.7683,26.7824,26.7683,26.7754,57600.0
2010-10-13 13:10:00,37.83,37.92,37.83,37.9,123400.0,26.7683,26.832,26.7683,26.8178,123400.0
2010-10-13 13:20:00,37.9,37.92,37.86,37.88,58600.0,26.8178,26.832,26.7895,26.8037,58600.0
2010-10-13 13:30:00,37.88,37.94,37.88,37.93,77200.0,26.8037,26.8461,26.8037,26.839,77200.0
2010-10-13 13:40:00,37.92,37.94,37.88,37.91,73600.0,26.832,26.8461,26.8037,26.8249,73600.0
2010-10-13 13:50:00,37.91,37.93,37.9,37.93,42400.0,26.8249,26.839,26.8178,26.839,42400.0
2010-10-13 14:00:00,37.93,37.94,37.9,37.92,98800.0,26.839,26.8461,26.8178,26.832,98800.0
2010-10-13 14:10:00,37.92,37.97,37.92,37.94,42200.0,26.832,26.8673,26.832,26.8461,42200.0
2010-10-13 14:20:00,37.94,37.95,37.93,37.94,97000.0,26.8461,26.8532,26.839,26.8461,97000.0
2010-10-13 14:30:00,37.94,38.01,37.94,37.97,276800.0,26.8461,26.8957,26.8461,26.8673,276800.0
2010-10-13 14:40:00,37.97,37.98,37.9,37.92,83600.0,26.8673,26.8744,26.8178,26.832,83600.0
2010-10-13 14:50:00,37.91,37.92,37.88,37.88,92200.0,26.8249,26.832,26.8037,26.8037,92200.0
2010-10-13 15:00:00,37.88,37.89,37.85,37.87,139600.0,26.8037,26.8107,26.7824,26.7966,139600.0
2010-10-13 15:10:00,37.88,37.9,37.85,37.89,105000.0,26.8037,26.8178,26.7824,26.8107,105000.0
2010-10-13 15:20:00,37.9,37.94,37.88,37.88,130400.0,26.8178,26.8461,26.8037,26.8037,130400.0
2010-10-13 15:30:00,37.89,37.91,37.87,37.87,153000.0,26.8107,26.8249,26.7966,26.7966,153000.0
2010-10-13 15:40:00,37.87,37.9,37.85,37.88,311800.0,26.7966,26.8178,26.7824,26.8037,311800.0
2010-10-13 15:50:00,37.88,37.89,37.85,37.85,455800.0,26.8037,26.8107,26.7824,26.7824,455800.0
2010-10-14 09:30:00,37.85,38.06,37.82,37.94,309400.0,26.7824,26.931,26.7612,26.8461,309400.0
2010-10-14 09:40:00,37.95,38.02,37.95,38.0,235800.0,26.8532,26.9027,26.8532,26.8886,235800.0
2010-10-14 09:50:00,38.0,38.1,37.99,38.05,145200.0,26.8886,26.9593,26.8815,26.924,145200.0
2010-10-14 10:00:00,38.04,38.1,38.02,38.06,243000.0,26.9169,26.9593,26.9027,26.931,243000.0
2010-10-14 10:10:00,38.06,38.13,38.01,38.13,129000.0,26.931,26.9806,26.8957,26.9806,129000.0
2010-10-14 10:20:00,38.13,38.23,38.08,38.1,163000.0,26.9806,27.0513,26.9452,26.9593,163000.0
2010-10-14 10:30:00,38.09,38.09,38.0,38.01,70800.0,26.9523,26.9523,26.8886,26.8957,70800.0
2010-10-14 10:40:00,38.01,38.05,38.0,38.04,64800.0,26.8957,26.924,26.8886,26.9169,64800.0
2010-10-14 10:50:00,38.05,38.08,38.04,38.07,51400.0,26.924,26.9452,26.9169,26.9381,51400.0
2010-10-14 11:00:00,38.07,38.07,37.97,37.98,43800.0,26.9381,26.9381,26.8673,26.8744,43800.0
2010-10-14 11:10:00,37.98,38.06,37.97,38.06,101600.0,26.8744,26.931,26.8673,26.931,101600.0
2010-10-14 11:20:00,38.06,38.12,38.06,38.1,247800.0,26.931,26.9735,26.931,26.9593,247800.0
2010-10-14 11:30:00,38.11,38.13,38.01,38.01,86400.0,26.9664,26.9806,26.8957,26.8957,86400.0
2010-10-14 11:40:00,38.01,38.05,37.98,38.04,113000.0,26.8957,26.924,26.8744,26.9169,113000.0
2010-10-14 11:50:00,38.03,38.07,38.02,38.06,65800.0,26.9098,26.9381,26.9027,26.931,65800.0
2010-10-14 12:00:00,38.06,38.1,38.06,38.08,44600.0,26.931,26.9593,26.931,26.9452,44600.0
2010-10-14 12:10:00,38.08,38.08,38.03,38.06,68800.0,26.9452,26.9452,26.9098,26.931,68800.0
2010-10-14 12:20:00,38.05,38.05,37.99,38.0,47000.0,26.924,26.924,26.8815,26.8886,47000.0
2010-10-14 12:30:00,37.99,37.99,37.95,37.98,46200.0,26.8815,26.8815,26.8532,26.8744,46200.0
2010-10-14 12:40:00,37.98,37.99,37.96,37.96,37400.0,26.8744,26.8815,26.8603,26.8603,37400.0
2010-10-14 12:50:00,37.96,37.96,37.95,37.95,53600.0,26.8603,26.8603,26.8532,26.8532,53600.0
2010-10-14 13:00:00,37.95,37.97,37.95,37.95,51800.0,26.8532,26.8673,26.8532,26.8532,51800.0
2010-10-14 13:10:00,37.95,37.97,37.94,37.95,36200.0,26.8532,26.8673,26.8461,26.8532,36200.0
2010-10-14 13:20:00,37.94,37.95,37.92,37.93,22600.0,26.8461,26.8532,26.832,26.839,22600.0
2010-10-14 13:30:00,37.92,37.94,37.92,37.94,43200.0,26.832,26.8461,26.832,26.8461,43200.0
2010-10-14 13:40:00,37.94,37.95,37.92,37.94,39000.0,26.8461,26.8532,26.832,26.8461,39000.0
2010-10-14 13:50:00,37.94,37.94,37.92,37.94,54800.0,26.8461,26.8461,26.832,26.8461,54800.0
2010-10-14 14:00:00,37.93,37.93,37.91,37.92,36000.0,26.839,26.839,26.8249,26.832,36000.0
2010-10-14 14:10:00,37.92,37.92,37.88,37.89,48000.0,26.832,26.832,26.8037,26.8107,48000.0
2010-10-14 14:20:00,37.9,37.91,37.85,37.86,37200.0,26.8178,26.8249,26.7824,26.7895,37200.0
2010-10-14 14:30:00,37.86,37.87,37.81,37.85,105200.0,26.7895,26.7966,26.7541,26.7824,105200.0
2010-10-14 14:40:00,37.85,37.85,37.79,37.82,92000.0,26.7824,26.7824,26.74,26.7612,92000.0
2010-10-14 14:50:00,37.83,37.83,37.8,37.82,81800.0,26.7683,26.7683,26.7471,26.7612,81800.0
2010-10-14 15:00:00,37.82,37.85,37.77,37.84,79600.0,26.7612,26.7824,26.7258,26.7754,79600.0
2010-10-14 15:10:00,37.84,37.87,37.84,37.85,57000.0,26.7754,26.7966,26.7754,26.7824,57000.0
2010-10-14 15:20:00,37.85,37.9,37.85,37.85,87000.0,26.7824,26.8178,26.7824,26.7824,87000.0
2010-10-14 15:30:00,37.85,37.89,37.85,37.85,120400.0,26.7824,26.8107,26.7824,26.7824,120400.0
2010-10-14 15:40:00,37.86,37.86,37.82,37.84,235400.0,26.7895,26.7895,26.7612,26.7754,235400.0
2010-10-14 15:50:00,37.83,37.92,37.83,37.92,282600.0,26.7683,26.832,26.7683,26.832,282600.0
2010-10-15 09:30:00,38.08,38.19,38.04,38.09,684200.0,26.9452,27.023,26.9169,26.9523,684200.0
2010-10-15 09:40:00,38.09,38.12,38.05,38.07,112800.0,26.9523,26.9735,26.924,26.9381,112800.0
2010-10-15 09:50:00,38.07,38.11,38.01,38.02,118600.0,26.9381,26.9664,26.8957,26.9027,118600.0
2010-10-15 10:00:00,38.02,38.07,37.98,37.99,99400.0,26.9027,26.9381,26.8744,26.8815,99400.0
2010-10-15 10:10:00,38.01,38.09,38.0,38.07,175000.0,26.8957,26.9523,26.8886,26.9381,175000.0
2010-10-15 10:20:00,38.06,38.08,37.98,38.01,160400.0,26.931,26.9452,26.8744,26.8957,160400.0
2010-10-15 10:30:00,38.01,38.05,37.98,38.0,85400.0,26.8957,26.924,26.8744,26.8886,85400.0
2010-10-15 10:40:00,38.0,38.03,37.97,37.99,104600.0,26.8886,26.9098,26.8673,26.8815,104600.0
2010-10-15 10:50:00,37.99,37.99,37.88,37.88,120800.0,26.8815,26.8815,26.8037,26.8037,120800.0
2010-10-15 11:00:00,37.88,37.96,37.88,37.93,96200.0,26.8037,26.8603,26.8037,26.839,96200.0
2010-10-15 11:10:00,37.93,37.95,37.92,37.92,126800.0,26.839,26.8532,26.832,26.832,126800.0
2010-10-15 11:20:00,37.92,38.01,37.92,38.0,309600.0,26.832,26.8957,26.832,26.8886,309600.0
2010-10-15 11:30:00,38.0,38.05,37.99,38.04,182000.0,26.8886,26.924,26.8815,26.9169,182000.0
2010-10-15 11:40:00,38.04,38.06,37.99,38.0,99800.0,26.9169,26.931,26.8815,26.8886,99800.0
2010-10-15 11:50:00,37.99,38.01,37.93,37.94,165000.0,26.8815,26.8957,26.839,26.8461,165000.0
2010-10-15 12:00:00,37.95,37.95,37.85,37.85,70600.0,26.8532,26.8532,26.7824,26.7824,70600.0
2010-10-15 12:10:00,37.85,37.86,37.81,37.85,134600.0,26.7824,26.7895,26.7541,26.7824,134600.0
2010-10-15 12:20:00,37.85,37.88,37.85,37.85,47800.0,26.7824,26.8037,26.7824,26.7824,47800.0
2010-10-15 12:30:00,37.88,37.89,37.85,37.87,79200.0,26.8037,26.8107,26.7824,26.7966,79200.0
2010-10-15 12:40:00,37.86,37.87,37.83,37.85,66800.0,26.7895,26.7966,26.7683,26.7824,66800.0
2010-10-15 12:50:00,37.85,37.87,37.82,37.83,34800.0,26.7824,26.7966,26.7612,26.7683,34800.0
2010-10-15 13:00:00,37.82,37.87,37.82,37.87,50200.0,26.7612,26.7966,26.7612,26.7966,50200.0
2010-10-15 13:10:00,37.87,37.87,37.83,37.85,34600.0,26.7966,26.7966,26.7683,26.7824,34600.0
2010-10-15 13:20:00,37.85,37.88,37.83,37.86,30200.0,26.7824,26.8037,26.7683,26.7895,30200.0
2010-10-15 13:30:00,37.86,37.88,37.85,37.87,49400.0,26.7895,26.8037,26.7824,26.7966,49400.0
2010-10-15 13:40:00,37.87,37.88,37.82,37.85,63600.0,26.7966,26.8037,26.7612,26.7824,63600.0
2010-10-15 13:50:00,37.87,37.88,37.81,37.84,43800.0,26.7966,26.8037,26.7541,26.7754,43800.0
2010-10-15 14:00:00,37.83,37.85,37.8,37.85,83000.0,26.7683,26.7824,26.7471,26.7824,83000.0
2010-10-15 14:10:00,37.85,37.88,37.84,37.88,59600.0,26.7824,26.8037,26.7754,26.8037,59600.0
2010-10-15 14:20:00,37.88,37.92,37.85,37.92,75800.0,26.8037,26.832,26.7824,26.832,75800.0
2010-10-15 14:30:00,37.91,37.94,37.9,37.91,106400.0,26.8249,26.8461,26.8178,26.8249,106400.0
2010-10-15 14:40:00,37.92,37.93,37.88,37.9,84400.0,26.832,26.839,26.8037,26.8178,84400.0
2010-10-15 14:50:00,37.9,37.93,37.88,37.91,129600.0,26.8178,26.839,26.8037,26.8249,129600.0
2010-10-15 15:00:00,37.91,37.93,37.86,37.88,111600.0,26.8249,26.839,26.7895,26.8037,111600.0
2010-10-15 15:10:00,37.88,37.89,37.86,37.88,102000.0,26.8037,26.8107,26.7895,26.8037,102000.0
2010-10-15 15:20:00,37.88,37.91,37.87,37.88,76600.0,26.8037,26.8249,26.7966,26.8037,76600.0
2010-10-15 15:30:00,37.88,37.92,37.86,37.91,223400.0,26.8037,26.832,26.7895,26.8249,223400.0
2010-10-15 15:40:00,37.91,37.95,37.88,37.95,224200.0,26.8249,26.8532,26.8037,26.8532,224200.0
2010-10-15 15:50:00,37.95,37.95,37.9,37.94,520600.0,26.8532,26.8532,26.8178,26.8461,520600.0
2010-10-18 09:30:00,38.1,38.16,38.05,38.15,272600.0,26.9593,27.0018,26.924,26.9947,272600.0
2010-10-18 09:40:00,38.15,38.24,38.13,38.23,170200.0,26.9947,27.0584,26.9806,27.0513,170200.0
2010-10-18 09:50:00,38.23,38.23,38.17,38.19,109600.0,27.0513,27.0513,27.0089,27.023,109600.0
2010-10-18 10:00:00,38.2,38.3,38.19,38.29,157600.0,27.0301,27.1009,27.023,27.0938,157600.0
2010-10-18 10:10:00,38.29,38.44,38.29,38.44,236200.0,27.0938,27.1999,27.0938,27.1999,236200.0
2010-10-18 10:20:00,38.44,38.45,38.39,38.44,183000.0,27.1999,27.207,27.1645,27.1999,183000.0
2010-10-18 10:30:00,38.44,38.45,38.4,38.44,186400.0,27.1999,27.207,27.1716,27.1999,186400.0
2010-10-18 10:40:00,38.44,38.47,38.4,38.46,207200.0,27.1999,27.2211,27.1716,27.2141,207200.0
2010-10-18 10:50:00,38.45,38.45,38.35,38.38,226800.0,27.207,27.207,27.1362,27.1575,226800.0
2010-10-18 11:00:00,38.38,38.41,38.35,38.38,158000.0,27.1575,27.1787,27.1362,27.1575,158000.0
2010-10-18 11:10:00,38.37,38.38,38.35,38.36,82400.0,27.1504,27.1575,27.1362,27.1433,82400.0
2010-10-18 11:20:00,38.37,38.37,38.29,38.3,79000.0,27.1504,27.1504,27.0938,27.1009,79000.0
2010-10-18 11:30:00,38.3,38.32,38.27,38.27,69600.0,27.1009,27.115,27.0796,27.0796,69600.0
2010-10-18 11:40:00,38.27,38.3,38.25,38.29,58000.0,27.0796,27.1009,27.0655,27.0938,58000.0
2010-10-18 11:50:00,38.29,38.34,38.26,38.33,61400.0,27.0938,27.1292,27.0726,27.1221,61400.0
2010-10-18 12:00:00,38.34,38.4,38.34,38.4,38800.0,27.1292,27.1716,27.1292,27.1716,38800.0
2010-10-18 12:10:00,38.4,38.42,38.4,38.4,57800.0,27.1716,27.1858,27.1716,27.1716,57800.0
2010-10-18 12:20:00,38.4,38.42,38.4,38.4,50400.0,27.1716,27.1858,27.1716,27.1716,50400.0
2010-10-18 12:30:00,38.4,38.42,38.38,38.41,51400.0,27.1716,27.1858,27.1575,27.1787,51400.0
2010-10-18 12:40:00,38.41,38.44,38.41,38.44,40400.0,27.1787,27.1999,27.1787,27.1999,40400.0
2010-10-18 12:50:00,38.44,38.47,38.43,38.43,56200.0,27.1999,27.2211,27.1928,27.1928,56200.0
2010-10-18 13:00:00,38.43,38.46,38.42,38.45,70400.0,27.1928,27.2141,27.1858,27.207,70400.0
2010-10-18 13:10:00,38.45,38.46,38.43,38.45,89200.0,27.207,27.2141,27.1928,27.207,89200.0
2010-10-18 13:20:00,38.46,38.46,38.44,38.45,62000.0,27.2141,27.2141,27.1999,27.207,62000.0
2010-10-18 13:30:00,38.45,38.45,38.43,38.45,37000.0,27.207,27.207,27.1928,27.207,37000.0
2010-10-18 13:40:00,38.45,38.45,38.42,38.43,62000.0,27.207,27.207,27.1858,27.1928,62000.0
2010-10-18 13:50:00,38.43,38.44,38.4,38.43,47800.0,27.1928,27.1999,27.1716,27.1928,47800.0
2010-10-18 14:00:00,38.43,38.46,38.43,38.45,71800.0,27.1928,27.2141,27.1928,27.207,71800.0
2010-10-18 14:10:00,38.45,38.46,38.42,38.42,51400.0,27.207,27.2141,27.1858,27.1858,51400.0
2010-10-18 14:20:00,38.42,38.43,38.39,38.4,83400.0,27.1858,27.1928,27.1645,27.1716,83400.0
2010-10-18 14:30:00,38.4,38.4,38.32,38.32,159000.0,27.1716,27.1716,27.115,27.115,159000.0
2010-10-18 14:40:00,38.32,38.32,38.27,38.29,130200.0,27.115,27.115,27.0796,27.0938,130200.0
2010-10-18 14:50:00,38.29,38.31,38.29,38.3,56600.0,27.0938,27.1079,27.0938,27.1009,56600.0
2010-10-18 15:00:00,38.3,38.34,38.29,38.33,119000.0,27.1009,27.1292,27.0938,27.1221,119000.0
2010-10-18 15:10:00,38.33,38.33,38.3,38.31,245200.0,27.1221,27.1221,27.1009,27.1079,245200.0
2010-10-18 15:20:00,38.31,38.35,38.3,38.35,144000.0,27.1079,27.1362,27.1009,27.1362,144000.0
2010-10-18 15:30:00,38.35,38.37,38.35,38.36,219400.0,27.1362,27.1504,27.1362,27.1433,219400.0
2010-10-18 15:40:00,38.36,38.36,38.33,38.35,234600.0,27.1433,27.1433,27.1221,27.1362,234600.0
2010-10-18 15:50:00,38.35,38.38,38.35,38.38,542400.0,27.1362,27.1575,27.1362,27.1575,542400.0
2010-10-19 09:30:00,38.15,38.38,38.09,38.35,298400.0,26.9947,27.1575,26.9523,27.1362,298400.0
2010-10-19 09:40:00,38.35,38.35,38.18,38.22,158600.0,27.1362,27.1362,27.0159,27.0442,158600.0
2010-10-19 09:50:00,38.23,38.36,38.2,38.25,135800.0,27.0513,27.1433,27.0301,27.0655,135800.0
2010-10-19 10:00:00,38.24,38.26,38.19,38.19,174600.0,27.0584,27.0726,27.023,27.023,174600.0
2010-10-19 10:10:00,38.2,38.26,38.15,38.21,125400.0,27.0301,27.0726,26.9947,27.0372,125400.0
2010-10-19 10:20:00,38.21,38.29,38.19,38.29,169600.0,27.0372,27.0938,27.023,27.0938,169600.0
2010-10-19 10:30:00,38.29,38.3,38.26,38.28,124200.0,27.0938,27.1009,27.0726,27.0867,124200.0
2010-10-19 10:40:00,38.27,38.32,38.26,38.31,124000.0,27.0796,27.115,27.0726,27.1079,124000.0
2010-10-19 10:50:00,38.31,38.38,38.3,38.36,140200.0,27.1079,27.1575,27.1009,27.1433,140200.0
2010-10-19 11:00:00,38.35,38.35,38.27,38.28,120600.0,27.1362,27.1362,27.0796,27.0867,120600.0
2010-10-19 11:10:00,38.28,38.32,38.26,38.29,82400.0,27.0867,27.115,27.0726,27.0938,82400.0
2010-10-19 11:20:00,38.29,38.31,38.23,38.27,78600.0,27.0938,27.1079,27.0513,27.0796,78600.0
2010-10-19 11:30:00,38.27,38.32,38.26,38.26,62000.0,27.0796,27.115,27.0726,27.0726,62000.0
2010-10-19 11:40:00,38.25,38.34,38.24,38.34,61600.0,27.0655,27.1292,27.0584,27.1292,61600.0
2010-10-19 11:50:00,38.34,38.43,38.33,38.43,96200.0,27.1292,27.1928,27.1221,27.1928,96200.0
2010-10-19 12:00:00,38.42,38.42,38.41,38.41,47800.0,27.1858,27.1858,27.1787,27.1787,47800.0
2010-10-19 12:10:00,38.41,38.45,38.41,38.41,113600.0,27.1787,27.207,27.1787,27.1787,113600.0
2010-10-19 12:20:00,38.42,38.42,38.38,38.38,75600.0,27.1858,27.1858,27.1575,27.1575,75600.0
2010-10-19 12:30:00,38.38,38.38,38.32,38.32,87000.0,27.1575,27.1575,27.115,27.115,87000.0
2010-10-19 12:40:00,38.32,38.33,38.29,38.33,51200.0,27.115,27.1221,27.0938,27.1221,51200.0
2010-10-19 12:50:00,38.33,38.34,38.32,38.34,53400.0,27.1221,27.1292,27.115,27.1292,53400.0
2010-10-19 13:00:00,38.34,38.36,38.3,38.3,79000.0,27.1292,27.1433,27.1009,27.1009,79000.0
2010-10-19 13:10:00,38.3,38.3,38.24,38.26,96600.0,27.1009,27.1009,27.0584,27.0726,96600.0
2010-10-19 13:20:00,38.27,38.32,38.27,38.31,81600.0,27.0796,27.115,27.0796,27.1079,81600.0
2010-10-19 13:30:00,38.31,38.32,38.28,38.32,79600.0,27.1079,27.115,27.0867,27.115,79600.0
2010-10-19 13:40:00,38.31,38.34,38.3,38.32,92400.0,27.1079,27.1292,27.1009,27.115,92400.0
2010-10-19 13:50:00,38.32,38.33,38.26,38.28,121200.0,27.115,27.1221,27.0726,27.0867,121200.0
2010-10-19 14:00:00,38.27,38.27,38.09,38.09,203400.0,27.0796,27.0796,26.9523,26.9523,203400.0
2010-10-19 14:10:00,38.09,38.1,38.06,38.07,117200.0,26.9523,26.9593,26.931,26.9381,117200.0
2010-10-19 14:20:00,38.07,38.08,38.02,38.05,99200.0,26.9381,26.9452,26.9027,26.924,99200.0
2010-10-19 14:30:00,38.05,38.08,38.02,38.07,150200.0,26.924,26.9452,26.9027,26.9381,150200.0
2010-10-19 14:40:00,38.07,38.13,38.07,38.13,85200.0,26.9381,26.9806,26.9381,26.9806,85200.0
2010-10-19 14:50:00,38.13,38.13,38.07,38.09,114000.0,26.9806,26.9806,26.9381,26.9523,114000.0
2010-10-19 15:00:00,38.1,38.1,38.05,38.05,87000.0,26.9593,26.9593,26.924,26.924,87000.0
2010-10-19 15:10:00,38.04,38.07,37.99,38.02,135000.0,26.9169,26.9381,26.8815,26.9027,135000.0
2010-10-19 15:20:00,38.02,38.07,38.0,38.0,151000.0,26.9027,26.9381,26.8886,26.8886,151000.0
2010-10-19 15:30:00,38.0,38.05,37.98,38.04,114000.0,26.8886,26.924,26.8744,26.9169,114000.0
2010-10-19 15:40:00,38.04,38.12,38.04,38.1,141800.0,26.9169,26.9735,26.9169,26.9593,141800.0
2010-10-19 15:50:00,38.1,38.15,38.1,38.13,305200.0,26.9593,26.9947,26.9593,26.9806,305200.0
2010-10-20 09:30:00,38.24,38.76,38.15,38.29,352600.0,27.0584,27.4263,26.9947,27.0938,352600.0
2010-10-20 09:40:00,38.3,38.47,38.3,38.45,288200.0,27.1009,27.2211,27.1009,27.207,288200.0
2010-10-20 09:50:00,38.47,38.61,38.41,38.61,342200.0,27.2211,27.3202,27.1787,27.3202,342200.0
2010-10-20 10:00:00,38.61,38.63,38.56,38.62,336800.0,27.3202,27.3344,27.2848,27.3273,336800.0
2010-10-20 10:10:00,38.62,38.66,38.56,38.63,211600.0,27.3273,27.3556,27.2848,27.3344,211600.0
2010-10-20 10:20:00,38.63,38.65,38.59,38.59,205600.0,27.3344,27.3485,27.3061,27.3061,205600.0
2010-10-20 10:30:00,38.59,38.65,38.57,38.62,256200.0,27.3061,27.3485,27.2919,27.3273,256200.0
2010-10-20 10:40:00,38.62,38.65,38.6,38.65,177200.0,27.3273,27.3485,27.3131,27.3485,177200.0
2010-10-20 10:50:00,38.64,38.74,38.64,38.74,165400.0,27.3414,27.4122,27.3414,27.4122,165400.0
2010-10-20 11:00:00,38.74,38.75,38.7,38.71,87200.0,27.4122,27.4193,27.3839,27.391,87200.0
2010-10-20 11:10:00,38.72,38.73,38.7,38.72,84800.0,27.398,27.4051,27.3839,27.398,84800.0
2010-10-20 11:20:00,38.72,38.72,38.66,38.68,94200.0,27.398,27.398,27.3556,27.3697,94200.0
2010-10-20 11:30:00,38.68,38.68,38.63,38.63,101600.0,27.3697,27.3697,27.3344,27.3344,101600.0
2010-10-20 11:40:00,38.63,38.63,38.59,38.6,97600.0,27.3344,27.3344,27.3061,27.3131,97600.0
2010-10-20 11:50:00,38.62,38.68,38.6,38.66,46000.0,27.3273,27.3697,27.3131,27.3556,46000.0
2010-10-20 12:00:00,38.66,38.7,38.65,38.69,78200.0,27.3556,27.3839,27.3485,27.3768,78200.0
2010-10-20 12:10:00,38.7,38.74,38.69,38.74,63000.0,27.3839,27.4122,27.3768,27.4122,63000.0
2010-10-20 12:20:00,38.74,38.74,38.63,38.63,104000.0,27.4122,27.4122,27.3344,27.3344,104000.0
2010-10-20 12:30:00,38.63,38.67,38.63,38.66,34000.0,27.3344,27.3627,27.3344,27.3556,34000.0
2010-10-20 12:40:00,38.66,38.67,38.63,38.63,50600.0,27.3556,27.3627,27.3344,27.3344,50600.0
2010-10-20 12:50:00,38.64,38.67,38.63,38.63,52600.0,27.3414,27.3627,27.3344,27.3344,52600.0
2010-10-20 13:00:00,38.63,38.66,38.6,38.64,64400.0,27.3344,27.3556,27.3131,27.3414,64400.0
2010-10-20 13:10:00,38.64,38.67,38.63,38.67,53800.0,27.3414,27.3627,27.3344,27.3627,53800.0
2010-10-20 13:20:00,38.66,38.7,38.66,38.68,87800.0,27.3556,27.3839,27.3556,27.3697,87800.0
2010-10-20 13:30:00,38.68,38.69,38.63,38.66,48200.0,27.3697,27.3768,27.3344,27.3556,48200.0
2010-10-20 13:40:00,38.66,38.66,38.63,38.66,68000.0,27.3556,27.3556,27.3344,27.3556,68000.0
2010-10-20 13:50:00,38.66,38.66,38.63,38.63,65600.0,27.3556,27.3556,27.3344,27.3344,65600.0
2010-10-20 14:00:00,38.63,38.71,38.63,38.64,117200.0,27.3344,27.391,27.3344,27.3414,117200.0
2010-10-20 14:10:00,38.64,38.69,38.63,38.68,149200.0,27.3414,27.3768,27.3344,27.3697,149200.0
2010-10-20 14:20:00,38.67,38.69,38.67,38.68,117400.0,27.3627,27.3768,27.3627,27.3697,117400.0
2010-10-20 14:30:00,38.68,38.74,38.68,38.73,152400.0,27.3697,27.4122,27.3697,27.4051,152400.0
2010-10-20 14:40:00,38.73,38.74,38.68,38.68,93600.0,27.4051,27.4122,27.3697,27.3697,93600.0
2010-10-20 14:50:00,38.68,38.71,38.67,38.7,116600.0,27.3697,27.391,27.3627,27.3839,116600.0
2010-10-20 15:00:00,38.7,38.7,38.63,38.65,132400.0,27.3839,27.3839,27.3344,27.3485,132400.0
2010-10-20 15:10:00,38.65,38.71,38.65,38.69,111800.0,27.3485,27.391,27.3485,27.3768,111800.0
2010-10-20 15:20:00,38.69,38.74,38.69,38.74,126000.0,27.3768,27.4122,27.3768,27.4122,126000.0
2010-10-20 15:30:00,38.74,38.74,38.63,38.65,221400.0,27.4122,27.4122,27.3344,27.3485,221400.0
2010-10-20 15:40:00,38.64,38.66,38.62,38.62,249000.0,27.3414,27.3556,27.3273,27.3273,249000.0
2010-10-20 15:50:00,38.62,38.63,38.56,38.6,601400.0,27.3273,27.3344,27.2848,27.3131,601400.0
2010-10-21 09:30:00,38.67,38.67,38.35,38.47,186000.0,27.5517,27.5517,27.3237,27.4092,186000.0
2010-10-21 09:40:00,38.46,38.49,38.4,38.41,135600.0,27.4021,27.4235,27.3594,27.3665,135600.0
2010-10-21 09:50:00,38.4,38.42,38.35,38.35,158000.0,27.3594,27.3736,27.3237,27.3237,158000.0
2010-10-21 10:00:00,38.35,38.49,38.31,38.48,256000.0,27.3237,27.4235,27.2952,27.4164,256000.0
2010-10-21 10:10:00,38.48,38.48,38.43,38.45,109200.0,27.4164,27.4164,27.3807,27.395,109200.0
2010-10-21 10:20:00,38.44,38.47,38.41,38.47,123000.0,27.3879,27.4092,27.3665,27.4092,123000.0
2010-10-21 10:30:00,38.47,38.6,38.47,38.6,219200.0,27.4092,27.5019,27.4092,27.5019,219200.0
2010-10-21 10:40:00,38.6,38.68,38.6,38.68,159000.0,27.5019,27.5589,27.5019,27.5589,159000.0
2010-10-21 10:50:00,38.68,38.74,38.66,38.74,208600.0,27.5589,27.6016,27.5446,27.6016,208600.0
2010-10-21 11:00:00,38.74,38.77,38.7,38.72,152800.0,27.6016,27.623,27.5731,27.5874,152800.0
2010-10-21 11:10:00,38.71,38.71,38.66,38.67,69600.0,27.5802,27.5802,27.5446,27.5517,69600.0
2010-10-21 11:20:00,38.67,38.69,38.56,38.62,117800.0,27.5517,27.566,27.4734,27.5161,117800.0
2010-10-21 11:30:00,38.62,38.65,38.59,38.6,66600.0,27.5161,27.5375,27.4947,27.5019,66600.0
2010-10-21 11:40:00,38.61,38.64,38.57,38.62,87600.0,27.509,27.5304,27.4805,27.5161,87600.0
2010-10-21 11:50:00,38.6,38.62,38.57,38.62,53800.0,27.5019,27.5161,27.4805,27.5161,53800.0
2010-10-21 12:00:00,38.6,38.62,38.57,38.6,53800.0,27.5019,27.5161,27.4805,27.5019,53800.0
2010-10-21 12:10:00,38.59,38.6,38.53,38.55,62400.0,27.4947,27.5019,27.452,27.4662,62400.0
2010-10-21 12:20:00,38.55,38.6,38.55,38.57,40800.0,27.4662,27.5019,27.4662,27.4805,40800.0
2010-10-21 12:30:00,38.56,38.57,38.47,38.48,79400.0,27.4734,27.4805,27.4092,27.4164,79400.0
2010-10-21 12:40:00,38.48,38.51,38.43,38.45,75400.0,27.4164,27.4377,27.3807,27.395,75400.0
2010-10-21 12:50:00,38.45,38.47,38.42,38.47,29200.0,27.395,27.4092,27.3736,27.4092,29200.0
2010-10-21 13:00:00,38.47,38.47,38.41,38.41,115400.0,27.4092,27.4092,27.3665,27.3665,115400.0
2010-10-21 13:10:00,38.42,38.43,38.4,38.4,33400.0,27.3736,27.3807,27.3594,27.3594,33400.0
2010-10-21 13:20:00,38.4,38.4,38.35,38.35,114800.0,27.3594,27.3594,27.3237,27.3237,114800.0
2010-10-21 13:30:00,38.35,38.35,38.27,38.34,109800.0,27.3237,27.3237,27.2667,27.3166,109800.0
2010-10-21 13:40:00,38.34,38.35,38.29,38.32,72800.0,27.3166,27.3237,27.281,27.3024,72800.0
2010-10-21 13:50:00,38.32,38.33,38.18,38.19,133600.0,27.3024,27.3095,27.2026,27.2098,133600.0
2010-10-21 14:00:00,38.19,38.21,38.16,38.2,72000.0,27.2098,27.224,27.1884,27.2169,72000.0
2010-10-21 14:10:00,38.2,38.23,38.18,38.23,92600.0,27.2169,27.2382,27.2026,27.2382,92600.0
2010-10-21 14:20:00,38.23,38.23,38.16,38.2,109000.0,27.2382,27.2382,27.1884,27.2169,109000.0
2010-10-21 14:30:00,38.2,38.22,38.2,38.22,91600.0,27.2169,27.2311,27.2169,27.2311,91600.0
2010-10-21 14:40:00,38.21,38.29,38.21,38.27,97200.0,27.224,27.281,27.224,27.2667,97200.0
2010-10-21 14:50:00,38.27,38.31,38.26,38.3,63800.0,27.2667,27.2952,27.2596,27.2881,63800.0
2010-10-21 15:00:00,38.3,38.34,38.3,38.31,80600.0,27.2881,27.3166,27.2881,27.2952,80600.0
2010-10-21 15:10:00,38.32,38.36,38.3,38.33,108800.0,27.3024,27.3309,27.2881,27.3095,108800.0
2010-10-21 15:20:00,38.34,38.38,38.31,38.35,145600.0,27.3166,27.3451,27.2952,27.3237,145600.0
2010-10-21 15:30:00,38.35,38.37,38.32,38.35,103200.0,27.3237,27.338,27.3024,27.3237,103200.0
2010-10-21 15:40:00,38.35,38.36,38.29,38.32,157800.0,27.3237,27.3309,27.281,27.3024,157800.0
2010-10-21 15:50:00,38.32,38.37,38.29,38.37,326800.0,27.3024,27.338,27.281,27.338,326800.0
2010-10-22 09:30:00,38.47,38.75,38.47,38.57,388600.0,27.4092,27.6087,27.4092,27.4805,388600.0
2010-10-22 09:40:00,38.57,38.57,38.41,38.47,108000.0,27.4805,27.4805,27.3665,27.4092,108000.0
2010-10-22 09:50:00,38.46,38.47,38.34,38.37,80000.0,27.4021,27.4092,27.3166,27.338,80000.0
2010-10-22 10:00:00,38.37,38.38,38.32,38.32,90400.0,27.338,27.3451,27.3024,27.3024,90400.0
2010-10-22 10:10:00,38.33,38.37,38.3,38.35,54800.0,27.3095,27.338,27.2881,27.3237,54800.0
2010-10-22 10:20:00,38.34,38.37,38.32,38.34,59600.0,27.3166,27.338,27.3024,27.3166,59600.0
2010-10-22 10:30:00,38.35,38.41,38.34,38.4,93800.0,27.3237,27.3665,27.3166,27.3594,93800.0
2010-10-22 10:40:00,38.39,38.43,38.38,38.42,104200.0,27.3522,27.3807,27.3451,27.3736,104200.0
2010-10-22 10:50:00,38.42,38.44,38.39,38.43,95000.0,27.3736,27.3879,27.3522,27.3807,95000.0
2010-10-22 11:00:00,38.43,38.44,38.4,38.42,55600.0,27.3807,27.3879,27.3594,27.3736,55600.0
2010-10-22 11:10:00,38.42,38.42,38.35,38.37,42400.0,27.3736,27.3736,27.3237,27.338,42400.0
2010-10-22 11:20:00,38.37,38.41,38.36,38.38,37600.0,27.338,27.3665,27.3309,27.3451,37600.0
2010-10-22 11:30:00,38.38,38.43,38.35,38.42,109400.0,27.3451,27.3807,27.3237,27.3736,109400.0
2010-10-22 11:40:00,38.42,38.43,38.39,38.39,69600.0,27.3736,27.3807,27.3522,27.3522,69600.0
2010-10-22 11:50:00,38.38,38.43,38.37,38.4,50800.0,27.3451,27.3807,27.338,27.3594,50800.0
2010-10-22 12:00:00,38.41,38.42,38.38,38.42,30600.0,27.3665,27.3736,27.3451,27.3736,30600.0
2010-10-22 12:10:00,38.42,38.43,38.4,38.43,89000.0,27.3736,27.3807,27.3594,27.3807,89000.0
2010-10-22 12:20:00,38.43,38.47,38.43,38.46,28200.0,27.3807,27.4092,27.3807,27.4021,28200.0
2010-10-22 12:30:00,38.46,38.46,38.42,38.45,27800.0,27.4021,27.4021,27.3736,27.395,27800.0
2010-10-22 12:40:00,38.45,38.47,38.44,38.46,24200.0,27.395,27.4092,27.3879,27.4021,24200.0
2010-10-22 12:50:00,38.45,38.47,38.45,38.46,30200.0,27.395,27.4092,27.395,27.4021,30200.0
2010-10-22 13:00:00,38.46,38.47,38.45,38.46,27200.0,27.4021,27.4092,27.395,27.4021,27200.0
2010-10-22 13:10:00,38.45,38.47,38.45,38.46,39600.0,27.395,27.4092,27.395,27.4021,39600.0
2010-10-22 13:20:00,38.45,38.45,38.41,38.41,53600.0,27.395,27.395,27.3665,27.3665,53600.0
2010-10-22 13:30:00,38.41,38.46,38.4,38.44,129600.0,27.3665,27.4021,27.3594,27.3879,129600.0
2010-10-22 13:40:00,38.44,38.45,38.41,38.44,33200.0,27.3879,27.395,27.3665,27.3879,33200.0
2010-10-22 13:50:00,38.44,38.44,38.41,38.41,27000.0,27.3879,27.3879,27.3665,27.3665,27000.0
2010-10-22 14:00:00,38.41,38.46,38.4,38.46,37800.0,27.3665,27.4021,27.3594,27.4021,37800.0
2010-10-22 14:10:00,38.45,38.47,38.44,38.47,36400.0,27.395,27.4092,27.3879,27.4092,36400.0
2010-10-22 14:20:00,38.47,38.48,38.45,38.46,38400.0,27.4092,27.4164,27.395,27.4021,38400.0
2010-10-22 14:30:00,38.45,38.46,38.41,38.45,32800.0,27.395,27.4021,27.3665,27.395,32800.0
2010-10-22 14:40:00,38.45,38.46,38.42,38.42,38800.0,27.395,27.4021,27.3736,27.3736,38800.0
2010-10-22 14:50:00,38.42,38.43,38.4,38.4,80200.0,27.3736,27.3807,27.3594,27.3594,80200.0
2010-10-22 15:00:00,38.4,38.42,38.38,38.4,75200.0,27.3594,27.3736,27.3451,27.3594,75200.0
2010-10-22 15:10:00,38.4,38.41,38.38,38.38,32000.0,27.3594,27.3665,27.3451,27.3451,32000.0
2010-10-22 15:20:00,38.38,38.41,38.38,38.38,45000.0,27.3451,27.3665,27.3451,27.3451,45000.0
2010-10-22 15:30:00,38.38,38.4,38.37,38.38,47600.0,27.3451,27.3594,27.338,27.3451,47600.0
2010-10-22 15:40:00,38.38,38.4,38.35,38.39,80200.0,27.3451,27.3594,27.3237,27.3522,80200.0
2010-10-22 15:50:00,38.39,38.42,38.38,38.42,199400.0,27.3522,27.3736,27.3451,27.3736,199400.0
2010-10-25 09:30:00,38.57,38.65,38.5,38.6,159000.0,27.4805,27.5375,27.4306,27.5019,159000.0
2010-10-25 09:40:00,38.59,38.6,38.48,38.49,84200.0,27.4947,27.5019,27.4164,27.4235,84200.0
2010-10-25 09:50:00,38.49,38.56,38.48,38.52,57600.0,27.4235,27.4734,27.4164,27.4449,57600.0
2010-10-25 10:00:00,38.52,38.58,38.44,38.45,96400.0,27.4449,27.4876,27.3879,27.395,96400.0
2010-10-25 10:10:00,38.45,38.46,38.41,38.45,75600.0,27.395,27.4021,27.3665,27.395,75600.0
2010-10-25 10:20:00,38.45,38.52,38.43,38.52,78800.0,27.395,27.4449,27.3807,27.4449,78800.0
2010-10-25 10:30:00,38.51,38.52,38.44,38.52,100400.0,27.4377,27.4449,27.3879,27.4449,100400.0
2010-10-25 10:40:00,38.52,38.52,38.48,38.49,119000.0,27.4449,27.4449,27.4164,27.4235,119000.0
2010-10-25 10:50:00,38.49,38.49,38.43,38.44,95800.0,27.4235,27.4235,27.3807,27.3879,95800.0
2010-10-25 11:00:00,38.43,38.43,38.39,38.41,138800.0,27.3807,27.3807,27.3522,27.3665,138800.0
2010-10-25 11:10:00,38.43,38.44,38.38,38.38,76400.0,27.3807,27.3879,27.3451,27.3451,76400.0
2010-10-25 11:20:00,38.38,38.42,38.38,38.42,52000.0,27.3451,27.3736,27.3451,27.3736,52000.0
2010-10-25 11:30:00,38.42,38.42,38.38,38.41,95000.0,27.3736,27.3736,27.3451,27.3665,95000.0
2010-10-25 11:40:00,38.41,38.41,38.35,38.37,56800.0,27.3665,27.3665,27.3237,27.338,56800.0
2010-10-25 11:50:00,38.37,38.37,38.3,38.35,83000.0,27.338,27.338,27.2881,27.3237,83000.0
2010-10-25 12:00:00,38.35,38.42,38.34,38.42,125000.0,27.3237,27.3736,27.3166,27.3736,125000.0
2010-10-25 12:10:00,38.43,38.48,38.43,38.45,43200.0,27.3807,27.4164,27.3807,27.395,43200.0
2010-10-25 12:20:00,38.44,38.45,38.42,38.42,70000.0,27.3879,27.395,27.3736,27.3736,70000.0
2010-10-25 12:30:00,38.43,38.43,38.37,38.4,44600.0,27.3807,27.3807,27.338,27.3594,44600.0
2010-10-25 12:40:00,38.39,38.4,38.37,38.38,51200.0,27.3522,27.3594,27.338,27.3451,51200.0
2010-10-25 12:50:00,38.38,38.39,38.36,38.38,71400.0,27.3451,27.3522,27.3309,27.3451,71400.0
2010-10-25 13:00:00,38.38,38.39,38.37,38.38,36200.0,27.3451,27.3522,27.338,27.3451,36200.0
2010-10-25 13:10:00,38.38,38.42,38.38,38.4,27000.0,27.3451,27.3736,27.3451,27.3594,27000.0
2010-10-25 13:20:00,38.41,38.43,38.39,38.41,31200.0,27.3665,27.3807,27.3522,27.3665,31200.0
2010-10-25 13:30:00,38.41,38.43,38.39,38.42,35000.0,27.3665,27.3807,27.3522,27.3736,35000.0
2010-10-25 13:40:00,38.43,38.43,38.39,38.41,32400.0,27.3807,27.3807,27.3522,27.3665,32400.0
2010-10-25 13:50:00,38.41,38.42,38.39,38.4,31400.0,27.3665,27.3736,27.3522,27.3594,31400.0
2010-10-25 14:00:00,38.4,38.4,38.37,38.4,34400.0,27.3594,27.3594,27.338,27.3594,34400.0
2010-10-25 14:10:00,38.4,38.4,38.35,38.37,46600.0,27.3594,27.3594,27.3237,27.338,46600.0
2010-10-25 14:20:00,38.37,38.4,38.35,38.35,60000.0,27.338,27.3594,27.3237,27.3237,60000.0
2010-10-25 14:30:00,38.35,38.38,38.32,38.37,176000.0,27.3237,27.3451,27.3024,27.338,176000.0
2010-10-25 14:40:00,38.37,38.38,38.35,38.37,39000.0,27.338,27.3451,27.3237,27.338,39000.0
2010-10-25 14:50:00,38.37,38.4,38.37,38.4,28400.0,27.338,27.3594,27.338,27.3594,28400.0
2010-10-25 15:00:00,38.4,38.43,38.4,38.41,60400.0,27.3594,27.3807,27.3594,27.3665,60400.0
2010-10-25 15:10:00,38.41,38.44,38.4,38.42,52600.0,27.3665,27.3879,27.3594,27.3736,52600.0
2010-10-25 15:20:00,38.42,38.5,38.42,38.48,111000.0,27.3736,27.4306,27.3736,27.4164,111000.0
2010-10-25 15:30:00,38.48,38.51,38.45,38.45,184600.0,27.4164,27.4377,27.395,27.395,184600.0
2010-10-25 15:40:00,38.45,38.49,38.39,38.44,317800.0,27.395,27.4235,27.3522,27.3879,317800.0
2010-10-25 15:50:00,38.44,38.47,38.4,38.44,505000.0,27.3879,27.4092,27.3594,27.3879,505000.0
2010-10-26 09:30:00,38.23,38.27,38.01,38.1,174200.0,27.2382,27.2667,27.0815,27.1456,174200.0
2010-10-26 09:40:00,38.1,38.17,38.05,38.08,776600.0,27.1456,27.1955,27.11,27.1314,776600.0
2010-10-26 09:50:00,38.08,38.09,37.97,37.97,194800.0,27.1314,27.1385,27.053,27.053,194800.0
2010-10-26 10:00:00,37.98,38.02,37.87,37.88,252200.0,27.0601,27.0886,26.9818,26.9889,252200.0
2010-10-26 10:10:00,37.88,37.95,37.87,37.91,145200.0,26.9889,27.0388,26.9818,27.0103,145200.0
2010-10-26 10:20:00,37.91,37.99,37.91,37.97,139600.0,27.0103,27.0673,27.0103,27.053,139600.0
2010-10-26 10:30:00,37.97,37.97,37.94,37.96,169400.0,27.053,27.053,27.0316,27.0459,169400.0
2010-10-26 10:40:00,37.95,37.98,37.95,37.96,120400.0,27.0388,27.0601,27.0388,27.0459,120400.0
2010-10-26 10:50:00,37.96,37.99,37.94,37.99,86000.0,27.0459,27.0673,27.0316,27.0673,86000.0
2010-10-26 11:00:00,37.99,38.03,37.98,37.99,102800.0,27.0673,27.0958,27.0601,27.0673,102800.0
2010-10-26 11:10:00,37.99,38.0,37.98,37.99,55800.0,27.0673,27.0744,27.0601,27.0673,55800.0
2010-10-26 11:20:00,37.99,38.06,37.99,37.99,96600.0,27.0673,27.1171,27.0673,27.0673,96600.0
2010-10-26 11:30:00,37.99,38.02,37.99,37.99,198800.0,27.0673,27.0886,27.0673,27.0673,198800.0
2010-10-26 11:40:00,37.99,38.0,37.98,37.99,68200.0,27.0673,27.0744,27.0601,27.0673,68200.0
2010-10-26 11:50:00,37.98,38.01,37.98,38.0,119600.0,27.0601,27.0815,27.0601,27.0744,119600.0
2010-10-26 12:00:00,38.0,38.01,37.99,38.0,52800.0,27.0744,27.0815,27.0673,27.0744,52800.0
2010-10-26 12:10:00,38.01,38.01,38.0,38.01,26000.0,27.0815,27.0815,27.0744,27.0815,26000.0
2010-10-26 12:20:00,38.01,38.06,38.01,38.05,37600.0,27.0815,27.1171,27.0815,27.11,37600.0
2010-10-26 12:30:00,38.05,38.06,38.04,38.06,22000.0,27.11,27.1171,27.1029,27.1171,22000.0
2010-10-26 12:40:00,38.05,38.07,38.05,38.06,64400.0,27.11,27.1243,27.11,27.1171,64400.0
2010-10-26 12:50:00,38.05,38.08,38.05,38.06,32400.0,27.11,27.1314,27.11,27.1171,32400.0
2010-10-26 13:00:00,38.06,38.07,38.06,38.06,56600.0,27.1171,27.1243,27.1171,27.1171,56600.0
2010-10-26 13:10:00,38.06,38.08,38.06,38.08,18000.0,27.1171,27.1314,27.1171,27.1314,18000.0
2010-10-26 13:20:00,38.08,38.08,38.05,38.06,17200.0,27.1314,27.1314,27.11,27.1171,17200.0
2010-10-26 13:30:00,38.05,38.06,38.03,38.06,41200.0,27.11,27.1171,27.0958,27.1171,41200.0
2010-10-26 13:40:00,38.05,38.1,37.85,38.02,315800.0,27.11,27.1456,26.9675,27.0886,315800.0
2010-10-26 13:50:00,38.02,38.03,37.96,37.96,1338600.0,27.0886,27.0958,27.0459,27.0459,1338600.0
2010-10-26 14:00:00,37.96,38.0,37.95,37.96,379400.0,27.0459,27.0744,27.0388,27.0459,379400.0
2010-10-26 14:10:00,37.96,37.96,37.88,37.9,211400.0,27.0459,27.0459,26.9889,27.0031,211400.0
2010-10-26 14:20:00,37.9,37.93,37.85,37.93,303800.0,27.0031,27.0245,26.9675,27.0245,303800.0
2010-10-26 14:30:00,37.94,38.01,37.92,38.0,111600.0,27.0316,27.0815,27.0174,27.0744,111600.0
2010-10-26 14:40:00,37.99,38.0,37.94,37.98,63000.0,27.0673,27.0744,27.0316,27.0601,63000.0
2010-10-26 14:50:00,37.98,38.13,37.97,38.02,188600.0,27.0601,27.167,27.053,27.0886,188600.0
2010-10-26 15:00:00,38.01,38.08,37.99,38.08,114000.0,27.0815,27.1314,27.0673,27.1314,114000.0
2010-10-26 15:10:00,38.08,38.12,38.07,38.11,114800.0,27.1314,27.1599,27.1243,27.1528,114800.0
2010-10-26 15:20:00,38.11,38.15,38.1,38.12,156000.0,27.1528,27.1813,27.1456,27.1599,156000.0
2010-10-26 15:30:00,38.12,38.16,38.1,38.15,206400.0,27.1599,27.1884,27.1456,27.1813,206400.0
2010-10-26 15:40:00,38.15,38.19,38.13,38.18,164600.0,27.1813,27.2098,27.167,27.2026,164600.0
2010-10-26 15:50:00,38.18,38.22,38.16,38.22,453600.0,27.2026,27.2311,27.1884,27.2311,453600.0
2010-10-27 09:30:00,37.96,38.06,37.79,37.83,318400.0,27.0459,27.1171,26.9248,26.9533,318400.0
2010-10-27 09:40:00,37.85,38.0,37.85,38.0,113600.0,26.9675,27.0744,26.9675,27.0744,113600.0
2010-10-27 09:50:00,38.0,38.03,37.95,37.98,475600.0,27.0744,27.0958,27.0388,27.0601,475600.0
2010-10-27 10:00:00,37.99,38.02,37.9,37.93,84000.0,27.0673,27.0886,27.0031,27.0245,84000.0
2010-10-27 10:10:00,37.94,38.02,37.94,37.98,90000.0,27.0316,27.0886,27.0316,27.0601,90000.0
2010-10-27 10:20:00,37.97,37.97,37.82,37.83,140800.0,27.053,27.053,26.9461,26.9533,140800.0
2010-10-27 10:30:00,37.83,37.85,37.8,37.8,94800.0,26.9533,26.9675,26.9319,26.9319,94800.0
2010-10-27 10:40:00,37.8,37.84,37.77,37.77,91400.0,26.9319,26.9604,26.9105,26.9105,91400.0
2010-10-27 10:50:00,37.77,37.82,37.72,37.79,135600.0,26.9105,26.9461,26.8749,26.9248,135600.0
2010-10-27 11:00:00,37.77,37.87,37.77,37.85,201400.0,26.9105,26.9818,26.9105,26.9675,201400.0
2010-10-27 11:10:00,37.85,37.95,37.84,37.91,120800.0,26.9675,27.0388,26.9604,27.0103,120800.0
2010-10-27 11:20:00,37.91,37.93,37.85,37.91,168000.0,27.0103,27.0245,26.9675,27.0103,168000.0
2010-10-27 11:30:00,37.9,37.9,37.7,37.7,328200.0,27.0031,27.0031,26.8606,26.8606,328200.0
2010-10-27 11:40:00,37.7,37.77,37.7,37.74,131800.0,26.8606,26.9105,26.8606,26.8891,131800.0
2010-10-27 11:50:00,37.76,37.77,37.72,37.75,120400.0,26.9034,26.9105,26.8749,26.8963,120400.0
2010-10-27 12:00:00,37.76,37.77,37.72,37.76,69000.0,26.9034,26.9105,26.8749,26.9034,69000.0
2010-10-27 12:10:00,37.76,37.79,37.73,37.73,48000.0,26.9034,26.9248,26.882,26.882,48000.0
2010-10-27 12:20:00,37.73,37.79,37.73,37.79,28000.0,26.882,26.9248,26.882,26.9248,28000.0
2010-10-27 12:30:00,37.78,37.81,37.77,37.8,37600.0,26.9176,26.939,26.9105,26.9319,37600.0
2010-10-27 12:40:00,37.8,37.81,37.79,37.8,71200.0,26.9319,26.939,26.9248,26.9319,71200.0
2010-10-27 12:50:00,37.81,37.83,37.79,37.79,72000.0,26.939,26.9533,26.9248,26.9248,72000.0
2010-10-27 13:00:00,37.79,37.81,37.71,37.71,63400.0,26.9248,26.939,26.8678,26.8678,63400.0
2010-10-27 13:10:00,37.72,37.72,37.59,37.62,70800.0,26.8749,26.8749,26.7823,26.8036,70800.0
2010-10-27 13:20:00,37.62,37.66,37.6,37.66,51800.0,26.8036,26.8321,26.7894,26.8321,51800.0
2010-10-27 13:30:00,37.66,37.7,37.6,37.6,113800.0,26.8321,26.8606,26.7894,26.7894,113800.0
2010-10-27 13:40:00,37.6,37.65,37.6,37.63,71800.0,26.7894,26.825,26.7894,26.8108,71800.0
2010-10-27 13:50:00,37.64,37.65,37.62,37.65,94800.0,26.8179,26.825,26.8036,26.825,94800.0
2010-10-27 14:00:00,37.65,37.7,37.65,37.7,168200.0,26.825,26.8606,26.825,26.8606,168200.0
2010-10-27 14:10:00,37.69,37.7,37.63,37.64,94400.0,26.8535,26.8606,26.8108,26.8179,94400.0
2010-10-27 14:20:00,37.63,37.65,37.6,37.6,65800.0,26.8108,26.825,26.7894,26.7894,65800.0
2010-10-27 14:30:00,37.6,37.65,37.59,37.63,96600.0,26.7894,26.825,26.7823,26.8108,96600.0
2010-10-27 14:40:00,37.64,37.67,37.62,37.63,88600.0,26.8179,26.8393,26.8036,26.8108,88600.0
2010-10-27 14:50:00,37.63,37.68,37.63,37.63,90400.0,26.8108,26.8464,26.8108,26.8108,90400.0
2010-10-27 15:00:00,37.63,37.68,37.63,37.66,110000.0,26.8108,26.8464,26.8108,26.8321,110000.0
2010-10-27 15:10:00,37.66,37.66,37.6,37.63,144600.0,26.8321,26.8321,26.7894,26.8108,144600.0
2010-10-27 15:20:00,37.64,37.68,37.62,37.65,152800.0,26.8179,26.8464,26.8036,26.825,152800.0
2010-10-27 15:30:00,37.66,37.69,37.62,37.65,249400.0,26.8321,26.8535,26.8036,26.825,249400.0
2010-10-27 15:40:00,37.65,37.72,37.63,37.72,284000.0,26.825,26.8749,26.8108,26.8749,284000.0
2010-10-27 15:50:00,37.72,37.74,37.71,37.73,501200.0,26.8749,26.8891,26.8678,26.882,501200.0
2010-10-28 09:30:00,37.95,38.0,37.69,37.7,623200.0,27.0388,27.0744,26.8535,26.8606,623200.0
2010-10-28 09:40:00,37.71,37.77,37.58,37.59,379600.0,26.8678,26.9105,26.7751,26.7823,379600.0
2010-10-28 09:50:00,37.59,37.6,37.4,37.43,584400.0,26.7823,26.7894,26.6469,26.6683,584400.0
2010-10-28 10:00:00,37.43,37.53,37.41,37.51,540600.0,26.6683,26.7395,26.654,26.7253,540600.0
2010-10-28 10:10:00,37.52,37.58,37.47,37.49,271400.0,26.7324,26.7751,26.6968,26.711,271400.0
2010-10-28 10:20:00,37.48,37.51,37.42,37.42,258600.0,26.7039,26.7253,26.6611,26.6611,258600.0
2010-10-28 10:30:00,37.42,37.52,37.41,37.47,255800.0,26.6611,26.7324,26.654,26.6968,255800.0
2010-10-28 10:40:00,37.47,37.49,37.42,37.43,209800.0,26.6968,26.711,26.6611,26.6683,209800.0
2010-10-28 10:50:00,37.43,37.5,37.43,37.5,553600.0,26.6683,26.7181,26.6683,26.7181,553600.0
2010-10-28 11:00:00,37.5,37.54,37.48,37.5,632200.0,26.7181,26.7466,26.7039,26.7181,632200.0
2010-10-28 11:10:00,37.5,37.51,37.42,37.45,521000.0,26.7181,26.7253,26.6611,26.6825,521000.0
2010-10-28 11:20:00,37.44,37.48,37.44,37.46,117400.0,26.6754,26.7039,26.6754,26.6896,117400.0
2010-10-28 11:30:00,37.46,37.46,37.38,37.38,240800.0,26.6896,26.6896,26.6326,26.6326,240800.0
2010-10-28 11:40:00,37.38,37.43,37.38,37.41,215600.0,26.6326,26.6683,26.6326,26.654,215600.0
2010-10-28 11:50:00,37.41,37.41,37.29,37.29,257200.0,26.654,26.654,26.5685,26.5685,257200.0
2010-10-28 12:00:00,37.29,37.29,37.2,37.23,321600.0,26.5685,26.5685,26.5044,26.5258,321600.0
2010-10-28 12:10:00,37.23,37.29,37.21,37.26,208000.0,26.5258,26.5685,26.5115,26.5471,208000.0
2010-10-28 12:20:00,37.27,37.27,37.2,37.21,159200.0,26.5543,26.5543,26.5044,26.5115,159200.0
2010-10-28 12:30:00,37.21,37.26,37.2,37.23,671400.0,26.5115,26.5471,26.5044,26.5258,671400.0
2010-10-28 12:40:00,37.23,37.36,37.23,37.36,429800.0,26.5258,26.6184,26.5258,26.6184,429800.0
2010-10-28 12:50:00,37.36,37.38,37.33,37.38,166600.0,26.6184,26.6326,26.597,26.6326,166600.0
2010-10-28 13:00:00,37.38,37.48,37.38,37.48,141200.0,26.6326,26.7039,26.6326,26.7039,141200.0
2010-10-28 13:10:00,37.48,37.55,37.48,37.55,453600.0,26.7039,26.7538,26.7039,26.7538,453600.0
2010-10-28 13:20:00,37.55,37.56,37.45,37.46,426200.0,26.7538,26.7609,26.6825,26.6896,426200.0
2010-10-28 13:30:00,37.47,37.48,37.38,37.44,574800.0,26.6968,26.7039,26.6326,26.6754,574800.0
2010-10-28 13:40:00,37.44,37.45,37.43,37.44,296800.0,26.6754,26.6825,26.6683,26.6754,296800.0
2010-10-28 13:50:00,37.44,37.46,37.4,37.42,419000.0,26.6754,26.6896,26.6469,26.6611,419000.0
2010-10-28 14:00:00,37.41,37.49,37.39,37.49,444600.0,26.654,26.711,26.6398,26.711,444600.0
2010-10-28 14:10:00,37.49,37.51,37.47,37.5,402600.0,26.711,26.7253,26.6968,26.7181,402600.0
2010-10-28 14:20:00,37.5,37.52,37.47,37.49,420200.0,26.7181,26.7324,26.6968,26.711,420200.0
2010-10-28 14:30:00,37.49,37.52,37.48,37.52,199200.0,26.711,26.7324,26.7039,26.7324,199200.0
2010-10-28 14:40:00,37.52,37.57,37.49,37.5,697600.0,26.7324,26.768,26.711,26.7181,697600.0
2010-10-28 14:50:00,37.5,37.54,37.47,37.49,253200.0,26.7181,26.7466,26.6968,26.711,253200.0
2010-10-28 15:00:00,37.49,37.52,37.48,37.5,588600.0,26.711,26.7324,26.7039,26.7181,588600.0
2010-10-28 15:10:00,37.49,37.51,37.47,37.48,256000.0,26.711,26.7253,26.6968,26.7039,256000.0
2010-10-28 15:20:00,37.48,37.49,37.45,37.48,220000.0,26.7039,26.711,26.6825,26.7039,220000.0
2010-10-28 15:30:00,37.48,37.55,37.47,37.49,455600.0,26.7039,26.7538,26.6968,26.711,455600.0
2010-10-28 15:40:00,37.49,37.53,37.46,37.48,608400.0,26.711,26.7395,26.6896,26.7039,608400.0
2010-10-28 15:50:00,37.48,37.52,37.42,37.45,770800.0,26.7039,26.7324,26.6611,26.6825,770800.0
2010-10-29 09:30:00,37.65,38.43,37.45,37.54,1045800.0,26.825,27.3807,26.6825,26.7466,1045800.0
2010-10-29 09:40:00,37.52,37.69,37.52,37.65,387000.0,26.7324,26.8535,26.7324,26.825,387000.0
2010-10-29 09:50:00,37.65,37.81,37.65,37.71,334000.0,26.825,26.939,26.825,26.8678,334000.0
2010-10-29 10:00:00,37.71,37.91,37.7,37.89,156600.0,26.8678,27.0103,26.8606,26.996,156600.0
2010-10-29 10:10:00,37.9,37.97,37.88,37.94,209400.0,27.0031,27.053,26.9889,27.0316,209400.0
2010-10-29 10:20:00,37.94,38.05,37.93,38.02,152400.0,27.0316,27.11,27.0245,27.0886,152400.0
2010-10-29 10:30:00,38.02,38.08,38.0,38.04,208400.0,27.0886,27.1314,27.0744,27.1029,208400.0
2010-10-29 10:40:00,38.04,38.07,38.03,38.05,119800.0,27.1029,27.1243,27.0958,27.11,119800.0
2010-10-29 10:50:00,38.05,38.1,38.03,38.1,196200.0,27.11,27.1456,27.0958,27.1456,196200.0
2010-10-29 11:00:00,38.1,38.21,38.1,38.2,129000.0,27.1456,27.224,27.1456,27.2169,129000.0
2010-10-29 11:10:00,38.2,38.22,38.15,38.22,90000.0,27.2169,27.2311,27.1813,27.2311,90000.0
2010-10-29 11:20:00,38.22,38.28,38.21,38.25,209200.0,27.2311,27.2739,27.224,27.2525,209200.0
2010-10-29 11:30:00,38.25,38.28,38.15,38.28,191000.0,27.2525,27.2739,27.1813,27.2739,191000.0
2010-10-29 11:40:00,38.27,38.35,38.27,38.34,195200.0,27.2667,27.3237,27.2667,27.3166,195200.0
2010-10-29 11:50:00,38.34,38.42,38.33,38.4,132000.0,27.3166,27.3736,27.3095,27.3594,132000.0
2010-10-29 12:00:00,38.4,38.41,38.32,38.35,101000.0,27.3594,27.3665,27.3024,27.3237,101000.0
2010-10-29 12:10:00,38.35,38.44,38.35,38.43,113800.0,27.3237,27.3879,27.3237,27.3807,113800.0
2010-10-29 12:20:00,38.43,38.44,38.41,38.41,71600.0,27.3807,27.3879,27.3665,27.3665,71600.0
2010-10-29 12:30:00,38.41,38.41,38.37,38.38,124400.0,27.3665,27.3665,27.338,27.3451,124400.0
2010-10-29 12:40:00,38.38,38.38,38.31,38.32,82600.0,27.3451,27.3451,27.2952,27.3024,82600.0
2010-10-29 12:50:00,38.33,38.4,38.33,38.38,196000.0,27.3095,27.3594,27.3095,27.3451,196000.0
2010-10-29 13:00:00,38.38,38.41,38.38,38.41,69600.0,27.3451,27.3665,27.3451,27.3665,69600.0
2010-10-29 13:10:00,38.41,38.48,38.41,38.47,104000.0,27.3665,27.4164,27.3665,27.4092,104000.0
2010-10-29 13:20:00,38.47,38.5,38.47,38.49,65000.0,27.4092,27.4306,27.4092,27.4235,65000.0
2010-10-29 13:30:00,38.49,38.54,38.49,38.51,156200.0,27.4235,27.4591,27.4235,27.4377,156200.0
2010-10-29 13:40:00,38.51,38.61,38.5,38.61,198600.0,27.4377,27.509,27.4306,27.509,198600.0
2010-10-29 13:50:00,38.6,38.62,38.59,38.59,122000.0,27.5019,27.5161,27.4947,27.4947,122000.0
2010-10-29 14:00:00,38.59,38.6,38.59,38.59,105200.0,27.4947,27.5019,27.4947,27.4947,105200.0
2010-10-29 14:10:00,38.59,38.6,38.53,38.55,141400.0,27.4947,27.5019,27.452,27.4662,141400.0
2010-10-29 14:20:00,38.54,38.59,38.54,38.58,114200.0,27.4591,27.4947,27.4591,27.4876,114200.0
2010-10-29 14:30:00,38.58,38.59,38.56,38.56,94400.0,27.4876,27.4947,27.4734,27.4734,94400.0
2010-10-29 14:40:00,38.56,38.59,38.54,38.58,121800.0,27.4734,27.4947,27.4591,27.4876,121800.0
2010-10-29 14:50:00,38.58,38.63,38.58,38.62,122400.0,27.4876,27.5232,27.4876,27.5161,122400.0
2010-10-29 15:00:00,38.62,38.62,38.56,38.58,131200.0,27.5161,27.5161,27.4734,27.4876,131200.0
2010-10-29 15:10:00,38.57,38.65,38.57,38.64,141600.0,27.4805,27.5375,27.4805,27.5304,141600.0
2010-10-29 15:20:00,38.64,38.71,38.63,38.7,193000.0,27.5304,27.5802,27.5232,27.5731,193000.0
2010-10-29 15:30:00,38.7,38.71,38.65,38.68,187800.0,27.5731,27.5802,27.5375,27.5589,187800.0
2010-10-29 15:40:00,38.68,38.72,38.62,38.64,493200.0,27.5589,27.5874,27.5161,27.5304,493200.0
2010-10-29 15:50:00,38.64,38.64,38.54,38.57,868800.0,27.5304,27.5304,27.4591,27.4805,868800.0
2010-11-01 09:30:00,38.47,38.57,38.42,38.51,187600.0,27.4092,27.4805,27.3736,27.4377,187600.0
2010-11-01 09:40:00,38.51,38.54,38.48,38.48,163200.0,27.4377,27.4591,27.4164,27.4164,163200.0
2010-11-01 09:50:00,38.48,38.53,38.43,38.51,229800.0,27.4164,27.452,27.3807,27.4377,229800.0
2010-11-01 10:00:00,38.5,38.56,38.48,38.56,186400.0,27.4306,27.4734,27.4164,27.4734,186400.0
2010-11-01 10:10:00,38.55,38.56,38.52,38.53,81200.0,27.4662,27.4734,27.4449,27.452,81200.0
2010-11-01 10:20:00,38.54,38.56,38.46,38.48,109800.0,27.4591,27.4734,27.4021,27.4164,109800.0
2010-11-01 10:30:00,38.48,38.55,38.48,38.54,145800.0,27.4164,27.4662,27.4164,27.4591,145800.0
2010-11-01 10:40:00,38.54,38.62,38.49,38.61,154600.0,27.4591,27.5161,27.4235,27.509,154600.0
2010-11-01 10:50:00,38.6,38.63,38.57,38.6,148400.0,27.5019,27.5232,27.4805,27.5019,148400.0
2010-11-01 11:00:00,38.6,38.6,38.56,38.59,130000.0,27.5019,27.5019,27.4734,27.4947,130000.0
2010-11-01 11:10:00,38.58,38.62,38.57,38.59,53600.0,27.4876,27.5161,27.4805,27.4947,53600.0
2010-11-01 11:20:00,38.59,38.59,38.53,38.58,80000.0,27.4947,27.4947,27.452,27.4876,80000.0
2010-11-01 11:30:00,38.58,38.59,38.55,38.57,119200.0,27.4876,27.4947,27.4662,27.4805,119200.0
2010-11-01 11:40:00,38.57,38.63,38.57,38.6,73400.0,27.4805,27.5232,27.4805,27.5019,73400.0
2010-11-01 11:50:00,38.6,38.62,38.58,38.62,65400.0,27.5019,27.5161,27.4876,27.5161,65400.0
2010-11-01 12:00:00,38.61,38.61,38.56,38.57,81400.0,27.509,27.509,27.4734,27.4805,81400.0
2010-11-01 12:10:00,38.55,38.58,38.51,38.53,62000.0,27.4662,27.4876,27.4377,27.452,62000.0
2010-11-01 12:20:00,38.53,38.57,38.53,38.56,56000.0,27.452,27.4805,27.452,27.4734,56000.0
2010-11-01 12:30:00,38.55,38.56,38.52,38.53,53600.0,27.4662,27.4734,27.4449,27.452,53600.0
2010-11-01 12:40:00,38.53,38.54,38.5,38.52,87000.0,27.452,27.4591,27.4306,27.4449,87000.0
2010-11-01 12:50:00,38.52,38.59,38.51,38.57,98000.0,27.4449,27.4947,27.4377,27.4805,98000.0
2010-11-01 13:00:00,38.57,38.59,38.54,38.57,126000.0,27.4805,27.4947,27.4591,27.4805,126000.0
2010-11-01 13:10:00,38.58,38.58,38.55,38.56,88600.0,27.4876,27.4876,27.4662,27.4734,88600.0
2010-11-01 13:20:00,38.56,38.58,38.54,38.57,59000.0,27.4734,27.4876,27.4591,27.4805,59000.0
2010-11-01 13:30:00,38.57,38.59,38.56,38.58,67000.0,27.4805,27.4947,27.4734,27.4876,67000.0
2010-11-01 13:40:00,38.58,38.58,38.56,38.57,61600.0,27.4876,27.4876,27.4734,27.4805,61600.0
2010-11-01 13:50:00,38.56,38.57,38.55,38.56,33600.0,27.4734,27.4805,27.4662,27.4734,33600.0
2010-11-01 14:00:00,38.56,38.58,38.55,38.56,87200.0,27.4734,27.4876,27.4662,27.4734,87200.0
2010-11-01 14:10:00,38.57,38.57,38.52,38.56,84800.0,27.4805,27.4805,27.4449,27.4734,84800.0
2010-11-01 14:20:00,38.56,38.59,38.52,38.55,98200.0,27.4734,27.4947,27.4449,27.4662,98200.0
2010-11-01 14:30:00,38.55,38.57,38.5,38.51,179600.0,27.4662,27.4805,27.4306,27.4377,179600.0
2010-11-01 14:40:00,38.51,38.52,38.49,38.5,193800.0,27.4377,27.4449,27.4235,27.4306,193800.0
2010-11-01 14:50:00,38.5,38.52,38.49,38.51,135600.0,27.4306,27.4449,27.4235,27.4377,135600.0
2010-11-01 15:00:00,38.51,38.51,38.42,38.45,224200.0,27.4377,27.4377,27.3736,27.395,224200.0
2010-11-01 15:10:00,38.45,38.48,38.44,38.45,277400.0,27.395,27.4164,27.3879,27.395,277400.0
2010-11-01 15:20:00,38.45,38.46,38.42,38.46,134800.0,27.395,27.4021,27.3736,27.4021,134800.0
2010-11-01 15:30:00,38.46,38.48,38.45,38.47,120400.0,27.4021,27.4164,27.395,27.4092,120400.0
2010-11-01 15:40:00,38.48,38.59,38.47,38.58,273600.0,27.4164,27.4947,27.4092,27.4876,273600.0
2010-11-01 15:50:00,38.58,38.63,38.53,38.61,464800.0,27.4876,27.5232,27.452,27.509,464800.0
2010-11-02 09:30:00,38.69,38.95,38.69,38.83,271600.0,27.566,27.7512,27.566,27.6657,271600.0
2010-11-02 09:40:00,38.81,38.85,38.77,38.81,183600.0,27.6515,27.68,27.623,27.6515,183600.0
2010-11-02 09:50:00,38.81,38.92,38.8,38.91,252400.0,27.6515,27.7299,27.6444,27.7227,252400.0
2010-11-02 10:00:00,38.91,38.91,38.7,38.71,311400.0,27.7227,27.7227,27.5731,27.5802,311400.0
2010-11-02 10:10:00,38.71,38.82,38.69,38.77,168000.0,27.5802,27.6586,27.566,27.623,168000.0
2010-11-02 10:20:00,38.77,38.8,38.75,38.77,254400.0,27.623,27.6444,27.6087,27.623,254400.0
2010-11-02 10:30:00,38.77,38.83,38.77,38.82,175600.0,27.623,27.6657,27.623,27.6586,175600.0
2010-11-02 10:40:00,38.83,38.9,38.82,38.89,110400.0,27.6657,27.7156,27.6586,27.7085,110400.0
2010-11-02 10:50:00,38.89,38.93,38.87,38.92,134200.0,27.7085,27.737,27.6942,27.7299,134200.0
2010-11-02 11:00:00,38.92,38.92,38.85,38.88,109800.0,27.7299,27.7299,27.68,27.7014,109800.0
2010-11-02 11:10:00,38.89,38.89,38.82,38.85,124600.0,27.7085,27.7085,27.6586,27.68,124600.0
2010-11-02 11:20:00,38.85,38.87,38.82,38.83,122400.0,27.68,27.6942,27.6586,27.6657,122400.0
2010-11-02 11:30:00,38.84,38.9,38.82,38.85,93600.0,27.6729,27.7156,27.6586,27.68,93600.0
2010-11-02 11:40:00,38.85,38.92,38.83,38.91,59800.0,27.68,27.7299,27.6657,27.7227,59800.0
2010-11-02 11:50:00,38.9,38.93,38.9,38.92,70800.0,27.7156,27.737,27.7156,27.7299,70800.0
2010-11-02 12:00:00,38.91,38.92,38.9,38.91,87400.0,27.7227,27.7299,27.7156,27.7227,87400.0
2010-11-02 12:10:00,38.92,38.93,38.89,38.93,74200.0,27.7299,27.737,27.7085,27.737,74200.0
2010-11-02 12:20:00,38.93,38.99,38.93,38.98,155800.0,27.737,27.7797,27.737,27.7726,155800.0
2010-11-02 12:30:00,38.98,38.99,38.95,38.95,99000.0,27.7726,27.7797,27.7512,27.7512,99000.0
2010-11-02 12:40:00,38.95,38.97,38.93,38.94,63400.0,27.7512,27.7655,27.737,27.7441,63400.0
2010-11-02 12:50:00,38.95,38.96,38.93,38.96,95200.0,27.7512,27.7584,27.737,27.7584,95200.0
2010-11-02 13:00:00,38.96,38.98,38.95,38.98,85800.0,27.7584,27.7726,27.7512,27.7726,85800.0
2010-11-02 13:10:00,38.98,39.0,38.97,38.99,83800.0,27.7726,27.7869,27.7655,27.7797,83800.0
2010-11-02 13:20:00,38.99,39.05,38.99,39.05,127400.0,27.7797,27.8225,27.7797,27.8225,127400.0
2010-11-02 13:30:00,39.04,39.06,39.04,39.04,98400.0,27.8154,27.8296,27.8154,27.8154,98400.0
2010-11-02 13:40:00,39.04,39.09,39.04,39.07,96200.0,27.8154,27.851,27.8154,27.8367,96200.0
2010-11-02 13:50:00,39.07,39.1,39.07,39.08,69000.0,27.8367,27.8581,27.8367,27.8439,69000.0
2010-11-02 14:00:00,39.08,39.1,39.05,39.05,136400.0,27.8439,27.8581,27.8225,27.8225,136400.0
2010-11-02 14:10:00,39.06,39.1,39.03,39.09,161600.0,27.8296,27.8581,27.8082,27.851,161600.0
2010-11-02 14:20:00,39.09,39.1,39.08,39.08,133600.0,27.851,27.8581,27.8439,27.8439,133600.0
2010-11-02 14:30:00,39.08,39.11,39.08,39.08,102200.0,27.8439,27.8652,27.8439,27.8439,102200.0
2010-11-02 14:40:00,39.08,39.12,39.08,39.11,152000.0,27.8439,27.8724,27.8439,27.8652,152000.0
2010-11-02 14:50:00,39.11,39.13,39.09,39.11,93600.0,27.8652,27.8795,27.851,27.8652,93600.0
2010-11-02 15:00:00,39.1,39.1,39.06,39.07,119600.0,27.8581,27.8581,27.8296,27.8367,119600.0
2010-11-02 15:10:00,39.07,39.07,39.05,39.07,125600.0,27.8367,27.8367,27.8225,27.8367,125600.0
2010-11-02 15:20:00,39.07,39.11,39.07,39.1,248400.0,27.8367,27.8652,27.8367,27.8581,248400.0
2010-11-02 15:30:00,39.1,39.1,39.06,39.06,215800.0,27.8581,27.8581,27.8296,27.8296,215800.0
2010-11-02 15:40:00,39.06,39.09,39.04,39.08,274200.0,27.8296,27.851,27.8154,27.8439,274200.0
2010-11-02 15:50:00,39.09,39.09,39.02,39.04,525600.0,27.851,27.851,27.8011,27.8154,525600.0
2010-11-03 09:30:00,39.13,39.15,38.92,38.97,176200.0,27.8795,27.8937,27.7299,27.7655,176200.0
2010-11-03 09:40:00,38.95,38.97,38.88,38.88,137200.0,27.7512,27.7655,27.7014,27.7014,137200.0
2010-11-03 09:50:00,38.88,38.88,38.79,38.79,142800.0,27.7014,27.7014,27.6372,27.6372,142800.0
2010-11-03 10:00:00,38.8,38.83,38.74,38.74,162400.0,27.6444,27.6657,27.6016,27.6016,162400.0
2010-11-03 10:10:00,38.74,38.79,38.72,38.76,178400.0,27.6016,27.6372,27.5874,27.6159,178400.0
2010-11-03 10:20:00,38.76,38.81,38.76,38.79,119000.0,27.6159,27.6515,27.6159,27.6372,119000.0
2010-11-03 10:30:00,38.79,38.81,38.77,38.79,202600.0,27.6372,27.6515,27.623,27.6372,202600.0
2010-11-03 10:40:00,38.8,38.82,38.79,38.81,113800.0,27.6444,27.6586,27.6372,27.6515,113800.0
2010-11-03 10:50:00,38.81,38.83,38.79,38.79,80000.0,27.6515,27.6657,27.6372,27.6372,80000.0
2010-11-03 11:00:00,38.79,38.79,38.77,38.78,121000.0,27.6372,27.6372,27.623,27.6301,121000.0
2010-11-03 11:10:00,38.78,38.85,38.77,38.84,149600.0,27.6301,27.68,27.623,27.6729,149600.0
2010-11-03 11:20:00,38.84,38.91,38.83,38.91,145800.0,27.6729,27.7227,27.6657,27.7227,145800.0
2010-11-03 11:30:00,38.9,38.92,38.88,38.9,78200.0,27.7156,27.7299,27.7014,27.7156,78200.0
2010-11-03 11:40:00,38.9,38.91,38.84,38.85,59000.0,27.7156,27.7227,27.6729,27.68,59000.0
2010-11-03 11:50:00,38.85,38.85,38.82,38.84,97000.0,27.68,27.68,27.6586,27.6729,97000.0
2010-11-03 12:00:00,38.84,38.84,38.77,38.78,46800.0,27.6729,27.6729,27.623,27.6301,46800.0
2010-11-03 12:10:00,38.79,38.81,38.77,38.78,97800.0,27.6372,27.6515,27.623,27.6301,97800.0
2010-11-03 12:20:00,38.78,38.81,38.77,38.77,58400.0,27.6301,27.6515,27.623,27.623,58400.0
2010-11-03 12:30:00,38.77,38.82,38.77,38.81,50400.0,27.623,27.6586,27.623,27.6515,50400.0
2010-11-03 12:40:00,38.81,38.83,38.79,38.82,34400.0,27.6515,27.6657,27.6372,27.6586,34400.0
2010-11-03 12:50:00,38.83,38.83,38.81,38.83,22400.0,27.6657,27.6657,27.6515,27.6657,22400.0
2010-11-03 13:00:00,38.83,38.85,38.83,38.83,40800.0,27.6657,27.68,27.6657,27.6657,40800.0
2010-11-03 13:10:00,38.83,38.84,38.83,38.83,36400.0,27.6657,27.6729,27.6657,27.6657,36400.0
2010-11-03 13:20:00,38.83,38.85,38.83,38.83,55600.0,27.6657,27.68,27.6657,27.6657,55600.0
2010-11-03 13:30:00,38.83,38.88,38.83,38.88,66000.0,27.6657,27.7014,27.6657,27.7014,66000.0
2010-11-03 13:40:00,38.88,38.92,38.88,38.92,79200.0,27.7014,27.7299,27.7014,27.7299,79200.0
2010-11-03 13:50:00,38.92,38.94,38.92,38.93,52800.0,27.7299,27.7441,27.7299,27.737,52800.0
2010-11-03 14:00:00,38.93,38.95,38.85,38.88,166200.0,27.737,27.7512,27.68,27.7014,166200.0
2010-11-03 14:10:00,38.88,39.05,38.78,39.0,240400.0,27.7014,27.8225,27.6301,27.7869,240400.0
2010-11-03 14:20:00,39.01,39.15,38.89,38.93,306400.0,27.794,27.8937,27.7085,27.737,306400.0
2010-11-03 14:30:00,38.92,38.94,38.83,38.91,211400.0,27.7299,27.7441,27.6657,27.7227,211400.0
2010-11-03 14:40:00,38.9,38.96,38.84,38.95,155400.0,27.7156,27.7584,27.6729,27.7512,155400.0
2010-11-03 14:50:00,38.95,39.01,38.94,38.96,156200.0,27.7512,27.794,27.7441,27.7584,156200.0
2010-11-03 15:00:00,38.97,39.06,38.96,39.05,195400.0,27.7655,27.8296,27.7584,27.8225,195400.0
2010-11-03 15:10:00,39.05,39.08,39.02,39.04,184200.0,27.8225,27.8439,27.8011,27.8154,184200.0
2010-11-03 15:20:00,39.04,39.07,39.02,39.02,188400.0,27.8154,27.8367,27.8011,27.8011,188400.0
2010-11-03 15:30:00,39.03,39.06,39.0,39.01,214200.0,27.8082,27.8296,27.7869,27.794,214200.0
2010-11-03 15:40:00,39.02,39.06,38.99,39.06,343400.0,27.8011,27.8296,27.7797,27.8296,343400.0
2010-11-03 15:50:00,39.06,39.23,39.04,39.23,972600.0,27.8296,27.9507,27.8154,27.9507,972600.0
2010-11-04 09:30:00,39.5,39.56,39.3,39.35,481200.0,28.1431,28.1859,28.0006,28.0362,481200.0
2010-11-04 09:40:00,39.35,39.4,39.26,39.26,400200.0,28.0362,28.0719,27.9721,27.9721,400200.0
2010-11-04 09:50:00,39.27,39.35,39.17,39.32,265800.0,27.9792,28.0362,27.908,28.0149,265800.0
2010-11-04 10:00:00,39.33,39.35,39.22,39.24,139400.0,28.022,28.0362,27.9436,27.9579,139400.0
2010-11-04 10:10:00,39.24,39.26,39.15,39.2,163000.0,27.9579,27.9721,27.8937,27.9294,163000.0
2010-11-04 10:20:00,39.21,39.24,39.2,39.22,138400.0,27.9365,27.9579,27.9294,27.9436,138400.0
2010-11-04 10:30:00,39.23,39.23,39.19,39.23,97600.0,27.9507,27.9507,27.9222,27.9507,97600.0
2010-11-04 10:40:00,39.24,39.25,39.18,39.18,113600.0,27.9579,27.965,27.9151,27.9151,113600.0
2010-11-04 10:50:00,39.19,39.23,39.16,39.17,189600.0,27.9222,27.9507,27.9009,27.908,189600.0
2010-11-04 11:00:00,39.17,39.19,39.13,39.15,144200.0,27.908,27.9222,27.8795,27.8937,144200.0
2010-11-04 11:10:00,39.16,39.17,39.13,39.15,135200.0,27.9009,27.908,27.8795,27.8937,135200.0
2010-11-04 11:20:00,39.15,39.16,39.13,39.16,97200.0,27.8937,27.9009,27.8795,27.9009,97200.0
2010-11-04 11:30:00,39.16,39.2,39.16,39.17,62800.0,27.9009,27.9294,27.9009,27.908,62800.0
2010-11-04 11:40:00,39.17,39.21,39.15,39.19,204800.0,27.908,27.9365,27.8937,27.9222,204800.0
2010-11-04 11:50:00,39.19,39.2,39.15,39.16,115600.0,27.9222,27.9294,27.8937,27.9009,115600.0
2010-11-04 12:00:00,39.16,39.17,39.15,39.16,121200.0,27.9009,27.908,27.8937,27.9009,121200.0
2010-11-04 12:10:00,39.16,39.18,39.15,39.17,122000.0,27.9009,27.9151,27.8937,27.908,122000.0
2010-11-04 12:20:00,39.17,39.19,39.11,39.12,88800.0,27.908,27.9222,27.8652,27.8724,88800.0
2010-11-04 12:30:00,39.12,39.16,39.11,39.13,41400.0,27.8724,27.9009,27.8652,27.8795,41400.0
2010-11-04 12:40:00,39.13,39.14,39.1,39.13,158400.0,27.8795,27.8866,27.8581,27.8795,158400.0
2010-11-04 12:50:00,39.13,39.13,39.11,39.12,60600.0,27.8795,27.8795,27.8652,27.8724,60600.0
2010-11-04 13:00:00,39.12,39.15,39.12,39.14,89400.0,27.8724,27.8937,27.8724,27.8866,89400.0
2010-11-04 13:10:00,39.15,39.16,39.13,39.15,62800.0,27.8937,27.9009,27.8795,27.8937,62800.0
2010-11-04 13:20:00,39.14,39.19,39.12,39.13,87400.0,27.8866,27.9222,27.8724,27.8795,87400.0
2010-11-04 13:30:00,39.13,39.15,39.12,39.13,62000.0,27.8795,27.8937,27.8724,27.8795,62000.0
2010-11-04 13:40:00,39.15,39.17,39.12,39.17,98200.0,27.8937,27.908,27.8724,27.908,98200.0
2010-11-04 13:50:00,39.17,39.19,39.15,39.16,72000.0,27.908,27.9222,27.8937,27.9009,72000.0
2010-11-04 14:00:00,39.16,39.19,39.15,39.18,124000.0,27.9009,27.9222,27.8937,27.9151,124000.0
2010-11-04 14:10:00,39.18,39.2,39.18,39.18,79000.0,27.9151,27.9294,27.9151,27.9151,79000.0
2010-11-04 14:20:00,39.19,39.2,39.17,39.18,109200.0,27.9222,27.9294,27.908,27.9151,109200.0
2010-11-04 14:30:00,39.18,39.23,39.18,39.23,153200.0,27.9151,27.9507,27.9151,27.9507,153200.0
2010-11-04 14:40:00,39.23,39.23,39.16,39.16,207600.0,27.9507,27.9507,27.9009,27.9009,207600.0
2010-11-04 14:50:00,39.16,39.18,39.15,39.16,127200.0,27.9009,27.9151,27.8937,27.9009,127200.0
2010-11-04 15:00:00,39.16,39.18,39.16,39.18,125400.0,27.9009,27.9151,27.9009,27.9151,125400.0
2010-11-04 15:10:00,39.18,39.22,39.16,39.16,187400.0,27.9151,27.9436,27.9009,27.9009,187400.0
2010-11-04 15:20:00,39.16,39.22,39.15,39.19,333600.0,27.9009,27.9436,27.8937,27.9222,333600.0
2010-11-04 15:30:00,39.19,39.22,39.16,39.2,185600.0,27.9222,27.9436,27.9009,27.9294,185600.0
2010-11-04 15:40:00,39.2,39.21,39.15,39.19,338000.0,27.9294,27.9365,27.8937,27.9222,338000.0
2010-11-04 15:50:00,39.19,39.27,39.18,39.24,471800.0,27.9222,27.9792,27.9151,27.9579,471800.0
2010-11-05 09:30:00,39.15,39.15,38.83,38.87,331400.0,27.8937,27.8937,27.6657,27.6942,331400.0
2010-11-05 09:40:00,38.87,38.99,38.87,38.99,176000.0,27.6942,27.7797,27.6942,27.7797,176000.0
2010-11-05 09:50:00,38.99,39.01,38.93,38.95,233600.0,27.7797,27.794,27.737,27.7512,233600.0
2010-11-05 10:00:00,38.95,38.99,38.93,38.95,119800.0,27.7512,27.7797,27.737,27.7512,119800.0
2010-11-05 10:10:00,38.95,38.97,38.92,38.92,132200.0,27.7512,27.7655,27.7299,27.7299,132200.0
2010-11-05 10:20:00,38.92,38.94,38.87,38.91,105000.0,27.7299,27.7441,27.6942,27.7227,105000.0
2010-11-05 10:30:00,38.91,38.92,38.83,38.85,113200.0,27.7227,27.7299,27.6657,27.68,113200.0
2010-11-05 10:40:00,38.86,38.9,38.85,38.85,130000.0,27.6871,27.7156,27.68,27.68,130000.0
2010-11-05 10:50:00,38.85,38.88,38.8,38.8,87600.0,27.68,27.7014,27.6444,27.6444,87600.0
2010-11-05 11:00:00,38.81,38.81,38.75,38.77,120400.0,27.6515,27.6515,27.6087,27.623,120400.0
2010-11-05 11:10:00,38.77,38.78,38.73,38.76,130800.0,27.623,27.6301,27.5945,27.6159,130800.0
2010-11-05 11:20:00,38.76,38.77,38.73,38.75,62400.0,27.6159,27.623,27.5945,27.6087,62400.0
2010-11-05 11:30:00,38.76,38.8,38.75,38.76,90200.0,27.6159,27.6444,27.6087,27.6159,90200.0
2010-11-05 11:40:00,38.76,38.79,38.75,38.76,86600.0,27.6159,27.6372,27.6087,27.6159,86600.0
2010-11-05 11:50:00,38.76,38.77,38.67,38.67,177400.0,27.6159,27.623,27.5517,27.5517,177400.0
2010-11-05 12:00:00,38.68,38.74,38.68,38.7,129600.0,27.5589,27.6016,27.5589,27.5731,129600.0
2010-11-05 12:10:00,38.7,38.71,38.67,38.68,65400.0,27.5731,27.5802,27.5517,27.5589,65400.0
2010-11-05 12:20:00,38.67,38.69,38.66,38.68,67200.0,27.5517,27.566,27.5446,27.5589,67200.0
2010-11-05 12:30:00,38.68,38.73,38.67,38.73,80400.0,27.5589,27.5945,27.5517,27.5945,80400.0
2010-11-05 12:40:00,38.72,38.73,38.68,38.68,61200.0,27.5874,27.5945,27.5589,27.5589,61200.0
2010-11-05 12:50:00,38.68,38.69,38.67,38.68,70800.0,27.5589,27.566,27.5517,27.5589,70800.0
2010-11-05 13:00:00,38.68,38.69,38.67,38.67,73000.0,27.5589,27.566,27.5517,27.5517,73000.0
2010-11-05 13:10:00,38.67,38.67,38.63,38.65,65000.0,27.5517,27.5517,27.5232,27.5375,65000.0
2010-11-05 13:20:00,38.65,38.65,38.63,38.65,45200.0,27.5375,27.5375,27.5232,27.5375,45200.0
2010-11-05 13:30:00,38.64,38.68,38.63,38.68,35800.0,27.5304,27.5589,27.5232,27.5589,35800.0
2010-11-05 13:40:00,38.67,38.68,38.64,38.68,59000.0,27.5517,27.5589,27.5304,27.5589,59000.0
2010-11-05 13:50:00,38.68,38.68,38.66,38.67,60400.0,27.5589,27.5589,27.5446,27.5517,60400.0
2010-11-05 14:00:00,38.67,38.68,38.57,38.58,148600.0,27.5517,27.5589,27.4805,27.4876,148600.0
2010-11-05 14:10:00,38.57,38.58,38.57,38.58,75200.0,27.4805,27.4876,27.4805,27.4876,75200.0
2010-11-05 14:20:00,38.57,38.62,38.57,38.59,70400.0,27.4805,27.5161,27.4805,27.4947,70400.0
2010-11-05 14:30:00,38.6,38.63,38.6,38.63,101400.0,27.5019,27.5232,27.5019,27.5232,101400.0
2010-11-05 14:40:00,38.63,38.69,38.63,38.67,170600.0,27.5232,27.566,27.5232,27.5517,170600.0
2010-11-05 14:50:00,38.67,38.68,38.65,38.68,140400.0,27.5517,27.5589,27.5375,27.5589,140400.0
2010-11-05 15:00:00,38.68,38.68,38.63,38.64,94800.0,27.5589,27.5589,27.5232,27.5304,94800.0
2010-11-05 15:10:00,38.64,38.65,38.6,38.61,138200.0,27.5304,27.5375,27.5019,27.509,138200.0
2010-11-05 15:20:00,38.61,38.63,38.6,38.63,228600.0,27.509,27.5232,27.5019,27.5232,228600.0
2010-11-05 15:30:00,38.63,38.64,38.59,38.59,189600.0,27.5232,27.5304,27.4947,27.4947,189600.0
2010-11-05 15:40:00,38.59,38.69,38.59,38.68,402600.0,27.4947,27.566,27.4947,27.5589,402600.0
2010-11-05 15:50:00,38.68,38.81,38.68,38.78,576400.0,27.5589,27.6515,27.5589,27.6301,576400.0
2010-11-08 09:30:00,38.58,38.77,38.44,38.52,262200.0,27.4876,27.623,27.3879,27.4449,262200.0
2010-11-08 09:40:00,38.52,38.65,38.52,38.63,106400.0,27.4449,27.5375,27.4449,27.5232,106400.0
2010-11-08 09:50:00,38.62,38.63,38.58,38.62,67000.0,27.5161,27.5232,27.4876,27.5161,67000.0
2010-11-08 10:00:00,38.62,38.64,38.58,38.6,100600.0,27.5161,27.5304,27.4876,27.5019,100600.0
2010-11-08 10:10:00,38.6,38.67,38.6,38.66,171200.0,27.5019,27.5517,27.5019,27.5446,171200.0
2010-11-08 10:20:00,38.65,38.72,38.65,38.68,93400.0,27.5375,27.5874,27.5375,27.5589,93400.0
2010-11-08 10:30:00,38.69,38.69,38.6,38.61,129400.0,27.566,27.566,27.5019,27.509,129400.0
2010-11-08 10:40:00,38.61,38.63,38.6,38.6,95200.0,27.509,27.5232,27.5019,27.5019,95200.0
2010-11-08 10:50:00,38.6,38.65,38.58,38.63,107400.0,27.5019,27.5375,27.4876,27.5232,107400.0
2010-11-08 11:00:00,38.62,38.67,38.6,38.67,80200.0,27.5161,27.5517,27.5019,27.5517,80200.0
2010-11-08 11:10:00,38.67,38.71,38.66,38.7,43000.0,27.5517,27.5802,27.5446,27.5731,43000.0
2010-11-08 11:20:00,38.7,38.72,38.69,38.71,70800.0,27.5731,27.5874,27.566,27.5802,70800.0
2010-11-08 11:30:00,38.71,38.74,38.71,38.73,97200.0,27.5802,27.6016,27.5802,27.5945,97200.0
2010-11-08 11:40:00,38.72,38.72,38.68,38.68,108800.0,27.5874,27.5874,27.5589,27.5589,108800.0
2010-11-08 11:50:00,38.68,38.68,38.63,38.65,96600.0,27.5589,27.5589,27.5232,27.5375,96600.0
2010-11-08 12:00:00,38.65,38.69,38.65,38.67,69200.0,27.5375,27.566,27.5375,27.5517,69200.0
2010-11-08 12:10:00,38.67,38.68,38.65,38.65,56600.0,27.5517,27.5589,27.5375,27.5375,56600.0
2010-11-08 12:20:00,38.66,38.72,38.63,38.67,88400.0,27.5446,27.5874,27.5232,27.5517,88400.0
2010-11-08 12:30:00,38.66,38.68,38.64,38.65,97600.0,27.5446,27.5589,27.5304,27.5375,97600.0
2010-11-08 12:40:00,38.65,38.69,38.63,38.63,51800.0,27.5375,27.566,27.5232,27.5232,51800.0
2010-11-08 12:50:00,38.63,38.67,38.63,38.64,68400.0,27.5232,27.5517,27.5232,27.5304,68400.0
2010-11-08 13:00:00,38.65,38.7,38.65,38.69,70000.0,27.5375,27.5731,27.5375,27.566,70000.0
2010-11-08 13:10:00,38.69,38.77,38.68,38.77,84600.0,27.566,27.623,27.5589,27.623,84600.0
2010-11-08 13:20:00,38.77,38.79,38.75,38.77,82400.0,27.623,27.6372,27.6087,27.623,82400.0
2010-11-08 13:30:00,38.77,38.77,38.74,38.75,60000.0,27.623,27.623,27.6016,27.6087,60000.0
2010-11-08 13:40:00,38.74,38.74,38.72,38.73,21400.0,27.6016,27.6016,27.5874,27.5945,21400.0
2010-11-08 13:50:00,38.73,38.76,38.73,38.74,56400.0,27.5945,27.6159,27.5945,27.6016,56400.0
2010-11-08 14:00:00,38.74,38.76,38.74,38.76,108000.0,27.6016,27.6159,27.6016,27.6159,108000.0
2010-11-08 14:10:00,38.76,38.77,38.73,38.76,58600.0,27.6159,27.623,27.5945,27.6159,58600.0
2010-11-08 14:20:00,38.76,38.77,38.73,38.76,121200.0,27.6159,27.623,27.5945,27.6159,121200.0
2010-11-08 14:30:00,38.76,38.76,38.69,38.74,84000.0,27.6159,27.6159,27.566,27.6016,84000.0
2010-11-08 14:40:00,38.74,38.76,38.72,38.72,108400.0,27.6016,27.6159,27.5874,27.5874,108400.0
2010-11-08 14:50:00,38.72,38.74,38.7,38.72,71400.0,27.5874,27.6016,27.5731,27.5874,71400.0
2010-11-08 15:00:00,38.72,38.75,38.72,38.73,112200.0,27.5874,27.6087,27.5874,27.5945,112200.0
2010-11-08 15:10:00,38.73,38.8,38.73,38.79,167000.0,27.5945,27.6444,27.5945,27.6372,167000.0
2010-11-08 15:20:00,38.79,38.8,38.78,38.8,169200.0,27.6372,27.6444,27.6301,27.6444,169200.0
2010-11-08 15:30:00,38.8,38.84,38.79,38.82,232000.0,27.6444,27.6729,27.6372,27.6586,232000.0
2010-11-08 15:40:00,38.82,38.83,38.76,38.76,219800.0,27.6586,27.6657,27.6159,27.6159,219800.0
2010-11-08 15:50:00,38.77,38.77,38.71,38.75,368000.0,27.623,27.623,27.5802,27.6087,368000.0
2010-11-09 09:30:00,38.64,38.83,38.51,38.57,330400.0,27.5304,27.6657,27.4377,27.4805,330400.0
2010-11-09 09:40:00,38.56,38.63,38.52,38.58,96400.0,27.4734,27.5232,27.4449,27.4876,96400.0
2010-11-09 09:50:00,38.58,38.67,38.55,38.67,143600.0,27.4876,27.5517,27.4662,27.5517,143600.0
2010-11-09 10:00:00,38.67,38.71,38.64,38.66,110400.0,27.5517,27.5802,27.5304,27.5446,110400.0
2010-11-09 10:10:00,38.67,38.69,38.63,38.69,44600.0,27.5517,27.566,27.5232,27.566,44600.0
2010-11-09 10:20:00,38.68,38.71,38.64,38.68,118800.0,27.5589,27.5802,27.5304,27.5589,118800.0
2010-11-09 10:30:00,38.68,38.69,38.65,38.66,82200.0,27.5589,27.566,27.5375,27.5446,82200.0
2010-11-09 10:40:00,38.67,38.67,38.6,38.6,61400.0,27.5517,27.5517,27.5019,27.5019,61400.0
2010-11-09 10:50:00,38.6,38.67,38.6,38.65,86200.0,27.5019,27.5517,27.5019,27.5375,86200.0
2010-11-09 11:00:00,38.66,38.68,38.65,38.66,107000.0,27.5446,27.5589,27.5375,27.5446,107000.0
2010-11-09 11:10:00,38.66,38.72,38.66,38.72,102400.0,27.5446,27.5874,27.5446,27.5874,102400.0
2010-11-09 11:20:00,38.72,38.76,38.68,38.68,110000.0,27.5874,27.6159,27.5589,27.5589,110000.0
2010-11-09 11:30:00,38.7,38.7,38.63,38.66,114200.0,27.5731,27.5731,27.5232,27.5446,114200.0
2010-11-09 11:40:00,38.66,38.68,38.63,38.65,75600.0,27.5446,27.5589,27.5232,27.5375,75600.0
2010-11-09 11:50:00,38.65,38.68,38.64,38.64,118600.0,27.5375,27.5589,27.5304,27.5304,118600.0
2010-11-09 12:00:00,38.63,38.65,38.63,38.63,36200.0,27.5232,27.5375,27.5232,27.5232,36200.0
2010-11-09 12:10:00,38.63,38.63,38.6,38.61,81600.0,27.5232,27.5232,27.5019,27.509,81600.0
2010-11-09 12:20:00,38.61,38.61,38.6,38.61,52800.0,27.509,27.509,27.5019,27.509,52800.0
2010-11-09 12:30:00,38.6,38.63,38.57,38.57,39600.0,27.5019,27.5232,27.4805,27.4805,39600.0
2010-11-09 12:40:00,38.57,38.6,38.56,38.6,108800.0,27.4805,27.5019,27.4734,27.5019,108800.0
2010-11-09 12:50:00,38.6,38.61,38.59,38.6,85400.0,27.5019,27.509,27.4947,27.5019,85400.0
2010-11-09 13:00:00,38.6,38.63,38.6,38.62,68400.0,27.5019,27.5232,27.5019,27.5161,68400.0
2010-11-09 13:10:00,38.62,38.65,38.61,38.64,65400.0,27.5161,27.5375,27.509,27.5304,65400.0
2010-11-09 13:20:00,38.63,38.64,38.62,38.63,139200.0,27.5232,27.5304,27.5161,27.5232,139200.0
2010-11-09 13:30:00,38.63,38.63,38.61,38.61,88800.0,27.5232,27.5232,27.509,27.509,88800.0
2010-11-09 13:40:00,38.61,38.63,38.6,38.6,117800.0,27.509,27.5232,27.5019,27.5019,117800.0
2010-11-09 13:50:00,38.6,38.6,38.59,38.59,132600.0,27.5019,27.5019,27.4947,27.4947,132600.0
2010-11-09 14:00:00,38.59,38.61,38.59,38.6,133400.0,27.4947,27.509,27.4947,27.5019,133400.0
2010-11-09 14:10:00,38.6,38.63,38.59,38.59,285600.0,27.5019,27.5232,27.4947,27.4947,285600.0
2010-11-09 14:20:00,38.59,38.63,38.58,38.6,185200.0,27.4947,27.5232,27.4876,27.5019,185200.0
2010-11-09 14:30:00,38.6,38.61,38.58,38.58,222800.0,27.5019,27.509,27.4876,27.4876,222800.0
2010-11-09 14:40:00,38.58,38.59,38.52,38.52,117000.0,27.4876,27.4947,27.4449,27.4449,117000.0
2010-11-09 14:50:00,38.52,38.56,38.51,38.51,101000.0,27.4449,27.4734,27.4377,27.4377,101000.0
2010-11-09 15:00:00,38.51,38.52,38.49,38.49,113200.0,27.4377,27.4449,27.4235,27.4235,113200.0
2010-11-09 15:10:00,38.49,38.51,38.47,38.49,180400.0,27.4235,27.4377,27.4092,27.4235,180400.0
2010-11-09 15:20:00,38.49,38.55,38.47,38.54,103600.0,27.4235,27.4662,27.4092,27.4591,103600.0
2010-11-09 15:30:00,38.54,38.56,38.48,38.52,125800.0,27.4591,27.4734,27.4164,27.4449,125800.0
2010-11-09 15:40:00,38.52,38.54,38.42,38.43,413200.0,27.4449,27.4591,27.3736,27.3807,413200.0
2010-11-09 15:50:00,38.43,38.5,38.4,38.49,578600.0,27.3807,27.4306,27.3594,27.4235,578600.0
2010-11-10 09:30:00,38.59,38.59,38.38,38.46,171400.0,27.4947,27.4947,27.3451,27.4021,171400.0
2010-11-10 09:40:00,38.46,38.46,38.38,38.4,90400.0,27.4021,27.4021,27.3451,27.3594,90400.0
2010-11-10 09:50:00,38.39,38.42,38.35,38.35,131000.0,27.3522,27.3736,27.3237,27.3237,131000.0
2010-11-10 10:00:00,38.34,38.38,38.33,38.38,51400.0,27.3166,27.3451,27.3095,27.3451,51400.0
2010-11-10 10:10:00,38.38,38.38,38.33,38.34,178800.0,27.3451,27.3451,27.3095,27.3166,178800.0
2010-11-10 10:20:00,38.34,38.38,38.33,38.34,54200.0,27.3166,27.3451,27.3095,27.3166,54200.0
2010-11-10 10:30:00,38.33,38.35,38.32,38.32,75200.0,27.3095,27.3237,27.3024,27.3024,75200.0
2010-11-10 10:40:00,38.32,38.37,38.31,38.34,55400.0,27.3024,27.338,27.2952,27.3166,55400.0
2010-11-10 10:50:00,38.33,38.35,38.33,38.34,41200.0,27.3095,27.3237,27.3095,27.3166,41200.0
2010-11-10 11:00:00,38.33,38.34,38.27,38.27,92200.0,27.3095,27.3166,27.2667,27.2667,92200.0
2010-11-10 11:10:00,38.27,38.32,38.26,38.29,25600.0,27.2667,27.3024,27.2596,27.281,25600.0
2010-11-10 11:20:00,38.28,38.31,38.27,38.31,54200.0,27.2739,27.2952,27.2667,27.2952,54200.0
2010-11-10 11:30:00,38.31,38.38,38.31,38.38,62000.0,27.2952,27.3451,27.2952,27.3451,62000.0
2010-11-10 11:40:00,38.38,38.45,38.37,38.43,63400.0,27.3451,27.395,27.338,27.3807,63400.0
2010-11-10 11:50:00,38.43,38.46,38.42,38.44,76200.0,27.3807,27.4021,27.3736,27.3879,76200.0
2010-11-10 12:00:00,38.43,38.44,38.38,38.38,33800.0,27.3807,27.3879,27.3451,27.3451,33800.0
2010-11-10 12:10:00,38.38,38.39,38.37,38.37,56200.0,27.3451,27.3522,27.338,27.338,56200.0
2010-11-10 12:20:00,38.37,38.37,38.32,38.34,84000.0,27.338,27.338,27.3024,27.3166,84000.0
2010-11-10 12:30:00,38.35,38.35,38.33,38.34,37800.0,27.3237,27.3237,27.3095,27.3166,37800.0
2010-11-10 12:40:00,38.35,38.35,38.33,38.33,55000.0,27.3237,27.3237,27.3095,27.3095,55000.0
2010-11-10 12:50:00,38.33,38.33,38.28,38.29,32800.0,27.3095,27.3095,27.2739,27.281,32800.0
2010-11-10 13:00:00,38.29,38.31,38.22,38.3,96600.0,27.281,27.2952,27.2311,27.2881,96600.0
2010-11-10 13:10:00,38.3,38.38,38.28,38.35,48200.0,27.2881,27.3451,27.2739,27.3237,48200.0
2010-11-10 13:20:00,38.35,38.42,38.35,38.37,44200.0,27.3237,27.3736,27.3237,27.338,44200.0
2010-11-10 13:30:00,38.38,38.43,38.37,38.4,44400.0,27.3451,27.3807,27.338,27.3594,44400.0
2010-11-10 13:40:00,38.4,38.41,38.35,38.37,53000.0,27.3594,27.3665,27.3237,27.338,53000.0
2010-11-10 13:50:00,38.36,38.38,38.35,38.37,38000.0,27.3309,27.3451,27.3237,27.338,38000.0
2010-11-10 14:00:00,38.38,38.44,38.37,38.44,74600.0,27.3451,27.3879,27.338,27.3879,74600.0
2010-11-10 14:10:00,38.44,38.44,38.38,38.38,46000.0,27.3879,27.3879,27.3451,27.3451,46000.0
2010-11-10 14:20:00,38.38,38.4,38.38,38.39,63800.0,27.3451,27.3594,27.3451,27.3522,63800.0
2010-11-10 14:30:00,38.39,38.41,38.38,38.38,143400.0,27.3522,27.3665,27.3451,27.3451,143400.0
2010-11-10 14:40:00,38.38,38.38,38.35,38.37,63800.0,27.3451,27.3451,27.3237,27.338,63800.0
2010-11-10 14:50:00,38.35,38.39,38.35,38.38,58400.0,27.3237,27.3522,27.3237,27.3451,58400.0
2010-11-10 15:00:00,38.38,38.38,38.36,38.37,164000.0,27.3451,27.3451,27.3309,27.338,164000.0
2010-11-10 15:10:00,38.38,38.41,38.35,38.35,110400.0,27.3451,27.3665,27.3237,27.3237,110400.0
2010-11-10 15:20:00,38.36,38.41,38.36,38.41,82800.0,27.3309,27.3665,27.3309,27.3665,82800.0
2010-11-10 15:30:00,38.4,38.42,38.4,38.41,154600.0,27.3594,27.3736,27.3594,27.3665,154600.0
2010-11-10 15:40:00,38.41,38.46,38.41,38.45,184000.0,27.3665,27.4021,27.3665,27.395,184000.0
2010-11-10 15:50:00,38.45,38.46,38.42,38.44,198400.0,27.395,27.4021,27.3736,27.3879,198400.0
2010-11-11 09:30:00,38.32,38.37,38.24,38.31,138200.0,27.3024,27.338,27.2454,27.2952,138200.0
2010-11-11 09:40:00,38.32,38.35,38.2,38.27,104400.0,27.3024,27.3237,27.2169,27.2667,104400.0
2010-11-11 09:50:00,38.27,38.32,38.24,38.3,60800.0,27.2667,27.3024,27.2454,27.2881,60800.0
2010-11-11 10:00:00,38.3,38.3,38.24,38.3,78200.0,27.2881,27.2881,27.2454,27.2881,78200.0
2010-11-11 10:10:00,38.29,38.31,38.25,38.28,69600.0,27.281,27.2952,27.2525,27.2739,69600.0
2010-11-11 10:20:00,38.27,38.35,38.26,38.28,52800.0,27.2667,27.3237,27.2596,27.2739,52800.0
2010-11-11 10:30:00,38.27,38.31,38.26,38.27,86000.0,27.2667,27.2952,27.2596,27.2667,86000.0
2010-11-11 10:40:00,38.27,38.28,38.25,38.26,53600.0,27.2667,27.2739,27.2525,27.2596,53600.0
2010-11-11 10:50:00,38.26,38.26,38.2,38.21,42200.0,27.2596,27.2596,27.2169,27.224,42200.0
2010-11-11 11:00:00,38.21,38.24,38.2,38.21,82800.0,27.224,27.2454,27.2169,27.224,82800.0
2010-11-11 11:10:00,38.2,38.26,38.2,38.24,55600.0,27.2169,27.2596,27.2169,27.2454,55600.0
2010-11-11 11:20:00,38.24,38.27,38.24,38.25,77400.0,27.2454,27.2667,27.2454,27.2525,77400.0
2010-11-11 11:30:00,38.26,38.34,38.25,38.34,50800.0,27.2596,27.3166,27.2525,27.3166,50800.0
2010-11-11 11:40:00,38.34,38.34,38.29,38.31,40800.0,27.3166,27.3166,27.281,27.2952,40800.0
2010-11-11 11:50:00,38.32,38.36,38.32,38.35,37600.0,27.3024,27.3309,27.3024,27.3237,37600.0
2010-11-11 12:00:00,38.35,38.36,38.32,38.35,96600.0,27.3237,27.3309,27.3024,27.3237,96600.0
2010-11-11 12:10:00,38.33,38.34,38.29,38.3,62000.0,27.3095,27.3166,27.281,27.2881,62000.0
2010-11-11 12:20:00,38.3,38.34,38.29,38.31,74000.0,27.2881,27.3166,27.281,27.2952,74000.0
2010-11-11 12:30:00,38.31,38.33,38.27,38.28,28600.0,27.2952,27.3095,27.2667,27.2739,28600.0
2010-11-11 12:40:00,38.29,38.34,38.29,38.34,118600.0,27.281,27.3166,27.281,27.3166,118600.0
2010-11-11 12:50:00,38.34,38.34,38.3,38.34,128200.0,27.3166,27.3166,27.2881,27.3166,128200.0
2010-11-11 13:00:00,38.33,38.39,38.32,38.38,72000.0,27.3095,27.3522,27.3024,27.3451,72000.0
2010-11-11 13:10:00,38.38,38.41,38.38,38.41,35400.0,27.3451,27.3665,27.3451,27.3665,35400.0
2010-11-11 13:20:00,38.4,38.43,38.39,38.43,42800.0,27.3594,27.3807,27.3522,27.3807,42800.0
2010-11-11 13:30:00,38.42,38.45,38.4,38.4,69600.0,27.3736,27.395,27.3594,27.3594,69600.0
2010-11-11 13:40:00,38.4,38.43,38.39,38.4,65200.0,27.3594,27.3807,27.3522,27.3594,65200.0
2010-11-11 13:50:00,38.38,38.4,38.38,38.38,38200.0,27.3451,27.3594,27.3451,27.3451,38200.0
2010-11-11 14:00:00,38.38,38.41,38.38,38.41,67200.0,27.3451,27.3665,27.3451,27.3665,67200.0
2010-11-11 14:10:00,38.41,38.46,38.4,38.46,75200.0,27.3665,27.4021,27.3594,27.4021,75200.0
2010-11-11 14:20:00,38.46,38.47,38.45,38.45,59000.0,27.4021,27.4092,27.395,27.395,59000.0
2010-11-11 14:30:00,38.45,38.51,38.45,38.51,111600.0,27.395,27.4377,27.395,27.4377,111600.0
2010-11-11 14:40:00,38.51,38.51,38.47,38.47,69200.0,27.4377,27.4377,27.4092,27.4092,69200.0
2010-11-11 14:50:00,38.47,38.49,38.44,38.45,166600.0,27.4092,27.4235,27.3879,27.395,166600.0
2010-11-11 15:00:00,38.45,38.46,38.37,38.38,209000.0,27.395,27.4021,27.338,27.3451,209000.0
2010-11-11 15:10:00,38.38,38.4,38.38,38.38,138200.0,27.3451,27.3594,27.3451,27.3451,138200.0
2010-11-11 15:20:00,38.38,38.38,38.33,38.35,154000.0,27.3451,27.3451,27.3095,27.3237,154000.0
2010-11-11 15:30:00,38.35,38.36,38.29,38.33,282200.0,27.3237,27.3309,27.281,27.3095,282200.0
2010-11-11 15:40:00,38.33,38.38,38.33,38.37,290800.0,27.3095,27.3451,27.3095,27.338,290800.0
2010-11-11 15:50:00,38.36,38.38,38.32,38.38,691800.0,27.3309,27.3451,27.3024,27.3451,691800.0
2010-11-12 09:30:00,38.15,38.22,38.13,38.16,221200.0,27.1813,27.2311,27.167,27.1884,221200.0
2010-11-12 09:40:00,38.15,38.23,38.15,38.2,112400.0,27.1813,27.2382,27.1813,27.2169,112400.0
2010-11-12 09:50:00,38.21,38.33,38.21,38.33,114200.0,27.224,27.3095,27.224,27.3095,114200.0
2010-11-12 10:00:00,38.32,38.35,38.3,38.35,152200.0,27.3024,27.3237,27.2881,27.3237,152200.0
2010-11-12 10:10:00,38.36,38.41,38.35,38.35,145200.0,27.3309,27.3665,27.3237,27.3237,145200.0
2010-11-12 10:20:00,38.35,38.37,38.23,38.24,137400.0,27.3237,27.338,27.2382,27.2454,137400.0
2010-11-12 10:30:00,38.24,38.26,38.16,38.21,116000.0,27.2454,27.2596,27.1884,27.224,116000.0
2010-11-12 10:40:00,38.23,38.26,38.22,38.24,62600.0,27.2382,27.2596,27.2311,27.2454,62600.0
2010-11-12 10:50:00,38.24,38.37,38.23,38.34,84400.0,27.2454,27.338,27.2382,27.3166,84400.0
2010-11-12 11:00:00,38.34,38.37,38.32,38.33,110000.0,27.3166,27.338,27.3024,27.3095,110000.0
2010-11-12 11:10:00,38.32,38.35,38.31,38.34,55600.0,27.3024,27.3237,27.2952,27.3166,55600.0
2010-11-12 11:20:00,38.34,38.4,38.31,38.39,58000.0,27.3166,27.3594,27.2952,27.3522,58000.0
2010-11-12 11:30:00,38.38,38.41,38.33,38.34,59800.0,27.3451,27.3665,27.3095,27.3166,59800.0
2010-11-12 11:40:00,38.33,38.36,38.32,38.33,61200.0,27.3095,27.3309,27.3024,27.3095,61200.0
2010-11-12 11:50:00,38.33,38.34,38.27,38.31,56400.0,27.3095,27.3166,27.2667,27.2952,56400.0
2010-11-12 12:00:00,38.31,38.33,38.28,38.33,40800.0,27.2952,27.3095,27.2739,27.3095,40800.0
2010-11-12 12:10:00,38.33,38.34,38.32,38.33,53600.0,27.3095,27.3166,27.3024,27.3095,53600.0
2010-11-12 12:20:00,38.33,38.34,38.3,38.33,49000.0,27.3095,27.3166,27.2881,27.3095,49000.0
2010-11-12 12:30:00,38.32,38.36,38.3,38.31,81800.0,27.3024,27.3309,27.2881,27.2952,81800.0
2010-11-12 12:40:00,38.31,38.32,38.27,38.28,75000.0,27.2952,27.3024,27.2667,27.2739,75000.0
2010-11-12 12:50:00,38.29,38.29,38.23,38.23,83800.0,27.281,27.281,27.2382,27.2382,83800.0
2010-11-12 13:00:00,38.24,38.24,38.22,38.22,49800.0,27.2454,27.2454,27.2311,27.2311,49800.0
2010-11-12 13:10:00,38.23,38.26,38.2,38.24,78800.0,27.2382,27.2596,27.2169,27.2454,78800.0
2010-11-12 13:20:00,38.24,38.27,38.24,38.24,51400.0,27.2454,27.2667,27.2454,27.2454,51400.0
2010-11-12 13:30:00,38.24,38.24,38.23,38.23,33600.0,27.2454,27.2454,27.2382,27.2382,33600.0
2010-11-12 13:40:00,38.23,38.25,38.23,38.24,72800.0,27.2382,27.2525,27.2382,27.2454,72800.0
2010-11-12 13:50:00,38.24,38.25,38.2,38.21,39600.0,27.2454,27.2525,27.2169,27.224,39600.0
2010-11-12 14:00:00,38.21,38.23,38.19,38.21,88200.0,27.224,27.2382,27.2098,27.224,88200.0
2010-11-12 14:10:00,38.21,38.26,38.21,38.24,70400.0,27.224,27.2596,27.224,27.2454,70400.0
2010-11-12 14:20:00,38.26,38.26,38.24,38.24,91200.0,27.2596,27.2596,27.2454,27.2454,91200.0
2010-11-12 14:30:00,38.24,38.24,38.2,38.22,74600.0,27.2454,27.2454,27.2169,27.2311,74600.0
2010-11-12 14:40:00,38.23,38.24,38.18,38.24,80200.0,27.2382,27.2454,27.2026,27.2454,80200.0
2010-11-12 14:50:00,38.24,38.27,38.23,38.25,80000.0,27.2454,27.2667,27.2382,27.2525,80000.0
2010-11-12 15:00:00,38.24,38.27,38.23,38.26,94600.0,27.2454,27.2667,27.2382,27.2596,94600.0
2010-11-12 15:10:00,38.26,38.29,38.25,38.29,116000.0,27.2596,27.281,27.2525,27.281,116000.0
2010-11-12 15:20:00,38.28,38.31,38.26,38.3,147000.0,27.2739,27.2952,27.2596,27.2881,147000.0
2010-11-12 15:30:00,38.29,38.31,38.26,38.27,188200.0,27.281,27.2952,27.2596,27.2667,188200.0
2010-11-12 15:40:00,38.27,38.35,38.25,38.31,229000.0,27.2667,27.3237,27.2525,27.2952,229000.0
2010-11-12 15:50:00,38.31,38.32,38.26,38.29,421800.0,27.2952,27.3024,27.2596,27.281,421800.0
2010-11-15 09:30:00,38.95,39.35,38.81,39.25,929400.0,27.7512,28.0362,27.6515,27.965,929400.0
2010-11-15 09:40:00,39.23,39.51,39.23,39.43,524200.0,27.9507,28.1502,27.9507,28.0932,524200.0
2010-11-15 09:50:00,39.43,39.43,39.21,39.21,320400.0,28.0932,28.0932,27.9365,27.9365,320400.0
2010-11-15 10:00:00,39.21,39.27,39.06,39.1,517400.0,27.9365,27.9792,27.8296,27.8581,517400.0
2010-11-15 10:10:00,39.1,39.2,39.1,39.15,235200.0,27.8581,27.9294,27.8581,27.8937,235200.0
2010-11-15 10:20:00,39.15,39.15,39.13,39.13,145800.0,27.8937,27.8937,27.8795,27.8795,145800.0
2010-11-15 10:30:00,39.14,39.18,39.13,39.13,226000.0,27.8866,27.9151,27.8795,27.8795,226000.0
2010-11-15 10:40:00,39.13,39.22,39.1,39.22,180600.0,27.8795,27.9436,27.8581,27.9436,180600.0
2010-11-15 10:50:00,39.22,39.29,39.22,39.25,180600.0,27.9436,27.9935,27.9436,27.965,180600.0
2010-11-15 11:00:00,39.25,39.26,39.21,39.24,150400.0,27.965,27.9721,27.9365,27.9579,150400.0
2010-11-15 11:10:00,39.25,39.31,39.23,39.29,300600.0,27.965,28.0077,27.9507,27.9935,300600.0
2010-11-15 11:20:00,39.29,39.32,39.24,39.31,248600.0,27.9935,28.0149,27.9579,28.0077,248600.0
2010-11-15 11:30:00,39.31,39.32,39.28,39.32,110800.0,28.0077,28.0149,27.9864,28.0149,110800.0
2010-11-15 11:40:00,39.32,39.34,39.32,39.33,137000.0,28.0149,28.0291,28.0149,28.022,137000.0
2010-11-15 11:50:00,39.33,39.34,39.29,39.29,88200.0,28.022,28.0291,27.9935,27.9935,88200.0
2010-11-15 12:00:00,39.29,39.35,39.29,39.32,97800.0,27.9935,28.0362,27.9935,28.0149,97800.0
2010-11-15 12:10:00,39.31,39.32,39.24,39.25,84000.0,28.0077,28.0149,27.9579,27.965,84000.0
2010-11-15 12:20:00,39.24,39.27,39.19,39.27,120600.0,27.9579,27.9792,27.9222,27.9792,120600.0
2010-11-15 12:30:00,39.27,39.33,39.26,39.33,50400.0,27.9792,28.022,27.9721,28.022,50400.0
2010-11-15 12:40:00,39.33,39.34,39.29,39.3,80200.0,28.022,28.0291,27.9935,28.0006,80200.0
2010-11-15 12:50:00,39.31,39.31,39.25,39.26,92000.0,28.0077,28.0077,27.965,27.9721,92000.0
2010-11-15 13:00:00,39.26,39.26,39.23,39.24,73200.0,27.9721,27.9721,27.9507,27.9579,73200.0
2010-11-15 13:10:00,39.24,39.26,39.22,39.24,75800.0,27.9579,27.9721,27.9436,27.9579,75800.0
2010-11-15 13:20:00,39.25,39.29,39.24,39.26,61800.0,27.965,27.9935,27.9579,27.9721,61800.0
2010-11-15 13:30:00,39.25,39.29,39.25,39.28,132800.0,27.965,27.9935,27.965,27.9864,132800.0
2010-11-15 13:40:00,39.28,39.3,39.27,39.29,77400.0,27.9864,28.0006,27.9792,27.9935,77400.0
2010-11-15 13:50:00,39.29,39.3,39.28,39.3,69800.0,27.9935,28.0006,27.9864,28.0006,69800.0
2010-11-15 14:00:00,39.3,39.33,39.28,39.33,210600.0,28.0006,28.022,27.9864,28.022,210600.0
2010-11-15 14:10:00,39.33,39.35,39.32,39.32,119400.0,28.022,28.0362,28.0149,28.0149,119400.0
2010-11-15 14:20:00,39.32,39.32,39.3,39.3,89000.0,28.0149,28.0149,28.0006,28.0006,89000.0
2010-11-15 14:30:00,39.3,39.31,39.25,39.29,104400.0,28.0006,28.0077,27.965,27.9935,104400.0
2010-11-15 14:40:00,39.29,39.35,39.29,39.34,151600.0,27.9935,28.0362,27.9935,28.0291,151600.0
2010-11-15 14:50:00,39.34,39.41,39.34,39.4,126600.0,28.0291,28.079,28.0291,28.0719,126600.0
2010-11-15 15:00:00,39.4,39.4,39.32,39.34,205600.0,28.0719,28.0719,28.0149,28.0291,205600.0
2010-11-15 15:10:00,39.34,39.37,39.24,39.25,393000.0,28.0291,28.0505,27.9579,27.965,393000.0
2010-11-15 15:20:00,39.25,39.32,39.25,39.32,290600.0,27.965,28.0149,27.965,28.0149,290600.0
2010-11-15 15:30:00,39.32,39.35,39.26,39.29,329600.0,28.0149,28.0362,27.9721,27.9935,329600.0
2010-11-15 15:40:00,39.29,39.29,39.22,39.26,482600.0,27.9935,27.9935,27.9436,27.9721,482600.0
2010-11-15 15:50:00,39.26,39.29,39.19,39.19,943200.0,27.9721,27.9935,27.9222,27.9222,943200.0
2010-11-16 09:30:00,39.2,39.2,39.0,39.02,234000.0,27.9294,27.9294,27.7869,27.8011,234000.0
2010-11-16 09:40:00,39.02,39.14,39.0,39.1,305000.0,27.8011,27.8866,27.7869,27.8581,305000.0
2010-11-16 09:50:00,39.1,39.12,39.01,39.1,157600.0,27.8581,27.8724,27.794,27.8581,157600.0
2010-11-16 10:00:00,39.1,39.1,38.98,38.98,161800.0,27.8581,27.8581,27.7726,27.7726,161800.0
2010-11-16 10:10:00,38.98,39.05,38.96,38.99,85600.0,27.7726,27.8225,27.7584,27.7797,85600.0
2010-11-16 10:20:00,38.99,39.0,38.93,38.94,109000.0,27.7797,27.7869,27.737,27.7441,109000.0
2010-11-16 10:30:00,38.94,38.95,38.76,38.79,168200.0,27.7441,27.7512,27.6159,27.6372,168200.0
2010-11-16 10:40:00,38.79,38.79,38.74,38.76,118400.0,27.6372,27.6372,27.6016,27.6159,118400.0
2010-11-16 10:50:00,38.76,38.77,38.67,38.72,121600.0,27.6159,27.623,27.5517,27.5874,121600.0
2010-11-16 11:00:00,38.72,38.79,38.7,38.71,115000.0,27.5874,27.6372,27.5731,27.5802,115000.0
2010-11-16 11:10:00,38.7,38.75,38.68,38.69,96200.0,27.5731,27.6087,27.5589,27.566,96200.0
2010-11-16 11:20:00,38.68,38.7,38.66,38.67,96800.0,27.5589,27.5731,27.5446,27.5517,96800.0
2010-11-16 11:30:00,38.67,38.67,38.53,38.55,164200.0,27.5517,27.5517,27.452,27.4662,164200.0
2010-11-16 11:40:00,38.54,38.55,38.43,38.48,172400.0,27.4591,27.4662,27.3807,27.4164,172400.0
2010-11-16 11:50:00,38.48,38.53,38.46,38.52,99000.0,27.4164,27.452,27.4021,27.4449,99000.0
2010-11-16 12:00:00,38.52,38.65,38.52,38.64,152200.0,27.4449,27.5375,27.4449,27.5304,152200.0
2010-11-16 12:10:00,38.64,38.68,38.6,38.65,133200.0,27.5304,27.5589,27.5019,27.5375,133200.0
2010-11-16 12:20:00,38.66,38.67,38.53,38.53,219200.0,27.5446,27.5517,27.452,27.452,219200.0
2010-11-16 12:30:00,38.53,38.56,38.46,38.47,140800.0,27.452,27.4734,27.4021,27.4092,140800.0
2010-11-16 12:40:00,38.47,38.49,38.4,38.4,117800.0,27.4092,27.4235,27.3594,27.3594,117800.0
2010-11-16 12:50:00,38.4,38.4,38.35,38.38,313800.0,27.3594,27.3594,27.3237,27.3451,313800.0
2010-11-16 13:00:00,38.38,38.42,38.35,38.37,111400.0,27.3451,27.3736,27.3237,27.338,111400.0
2010-11-16 13:10:00,38.37,38.38,38.35,38.38,97000.0,27.338,27.3451,27.3237,27.3451,97000.0
2010-11-16 13:20:00,38.38,38.46,38.37,38.43,113000.0,27.3451,27.4021,27.338,27.3807,113000.0
2010-11-16 13:30:00,38.43,38.45,38.37,38.41,87800.0,27.3807,27.395,27.338,27.3665,87800.0
2010-11-16 13:40:00,38.41,38.41,38.38,38.38,94600.0,27.3665,27.3665,27.3451,27.3451,94600.0
2010-11-16 13:50:00,38.38,38.46,38.35,38.43,106400.0,27.3451,27.4021,27.3237,27.3807,106400.0
2010-11-16 14:00:00,38.43,38.46,38.4,38.4,111000.0,27.3807,27.4021,27.3594,27.3594,111000.0
2010-11-16 14:10:00,38.4,38.42,38.37,38.38,87000.0,27.3594,27.3736,27.338,27.3451,87000.0
2010-11-16 14:20:00,38.38,38.42,38.37,38.38,130000.0,27.3451,27.3736,27.338,27.3451,130000.0
2010-11-16 14:30:00,38.38,38.38,38.3,38.33,215600.0,27.3451,27.3451,27.2881,27.3095,215600.0
2010-11-16 14:40:00,38.33,38.35,38.3,38.35,125800.0,27.3095,27.3237,27.2881,27.3237,125800.0
2010-11-16 14:50:00,38.34,38.35,38.33,38.33,93600.0,27.3166,27.3237,27.3095,27.3095,93600.0
2010-11-16 15:00:00,38.33,38.38,38.33,38.33,196400.0,27.3095,27.3451,27.3095,27.3095,196400.0
2010-11-16 15:10:00,38.34,38.34,38.24,38.27,311400.0,27.3166,27.3166,27.2454,27.2667,311400.0
2010-11-16 15:20:00,38.26,38.27,38.22,38.23,285800.0,27.2596,27.2667,27.2311,27.2382,285800.0
2010-11-16 15:30:00,38.23,38.25,38.21,38.23,277800.0,27.2382,27.2525,27.224,27.2382,277800.0
2010-11-16 15:40:00,38.23,38.41,38.23,38.39,327600.0,27.2382,27.3665,27.2382,27.3522,327600.0
2010-11-16 15:50:00,38.38,38.47,38.38,38.44,761000.0,27.3451,27.4092,27.3451,27.3879,761000.0
2010-11-17 09:30:00,38.29,38.43,38.21,38.35,179000.0,27.281,27.3807,27.224,27.3237,179000.0
2010-11-17 09:40:00,38.34,38.43,38.32,38.43,208000.0,27.3166,27.3807,27.3024,27.3807,208000.0
2010-11-17 09:50:00,38.43,38.52,38.43,38.48,190200.0,27.3807,27.4449,27.3807,27.4164,190200.0
2010-11-17 10:00:00,38.48,38.54,38.47,38.54,68800.0,27.4164,27.4591,27.4092,27.4591,68800.0
2010-11-17 10:10:00,38.54,38.55,38.5,38.51,89400.0,27.4591,27.4662,27.4306,27.4377,89400.0
2010-11-17 10:20:00,38.51,38.6,38.51,38.6,109600.0,27.4377,27.5019,27.4377,27.5019,109600.0
2010-11-17 10:30:00,38.6,38.66,38.6,38.65,172600.0,27.5019,27.5446,27.5019,27.5375,172600.0
2010-11-17 10:40:00,38.66,38.76,38.66,38.74,153200.0,27.5446,27.6159,27.5446,27.6016,153200.0
2010-11-17 10:50:00,38.74,38.79,38.73,38.75,570800.0,27.6016,27.6372,27.5945,27.6087,570800.0
2010-11-17 11:00:00,38.76,38.77,38.73,38.76,137200.0,27.6159,27.623,27.5945,27.6159,137200.0
2010-11-17 11:10:00,38.75,38.83,38.75,38.8,158800.0,27.6087,27.6657,27.6087,27.6444,158800.0
2010-11-17 11:20:00,38.8,38.83,38.74,38.74,138400.0,27.6444,27.6657,27.6016,27.6016,138400.0
2010-11-17 11:30:00,38.74,38.75,38.72,38.73,62200.0,27.6016,27.6087,27.5874,27.5945,62200.0
2010-11-17 11:40:00,38.72,38.73,38.67,38.68,55600.0,27.5874,27.5945,27.5517,27.5589,55600.0
2010-11-17 11:50:00,38.68,38.73,38.67,38.73,44400.0,27.5589,27.5945,27.5517,27.5945,44400.0
2010-11-17 12:00:00,38.73,38.8,38.7,38.7,127400.0,27.5945,27.6444,27.5731,27.5731,127400.0
2010-11-17 12:10:00,38.7,38.73,38.7,38.72,46400.0,27.5731,27.5945,27.5731,27.5874,46400.0
2010-11-17 12:20:00,38.72,38.8,38.72,38.77,63200.0,27.5874,27.6444,27.5874,27.623,63200.0
2010-11-17 12:30:00,38.77,38.8,38.76,38.79,48400.0,27.623,27.6444,27.6159,27.6372,48400.0
2010-11-17 12:40:00,38.79,38.81,38.77,38.78,60600.0,27.6372,27.6515,27.623,27.6301,60600.0
2010-11-17 12:50:00,38.79,38.82,38.79,38.81,70800.0,27.6372,27.6586,27.6372,27.6515,70800.0
2010-11-17 13:00:00,38.81,38.81,38.77,38.77,90400.0,27.6515,27.6515,27.623,27.623,90400.0
2010-11-17 13:10:00,38.77,38.78,38.75,38.76,29800.0,27.623,27.6301,27.6087,27.6159,29800.0
2010-11-17 13:20:00,38.76,38.78,38.75,38.77,59000.0,27.6159,27.6301,27.6087,27.623,59000.0
2010-11-17 13:30:00,38.77,38.84,38.77,38.83,110000.0,27.623,27.6729,27.623,27.6657,110000.0
2010-11-17 13:40:00,38.83,38.84,38.76,38.78,143800.0,27.6657,27.6729,27.6159,27.6301,143800.0
2010-11-17 13:50:00,38.78,38.79,38.77,38.77,60600.0,27.6301,27.6372,27.623,27.623,60600.0
2010-11-17 14:00:00,38.77,38.79,38.74,38.75,105400.0,27.623,27.6372,27.6016,27.6087,105400.0
2010-11-17 14:10:00,38.76,38.77,38.74,38.75,60800.0,27.6159,27.623,27.6016,27.6087,60800.0
2010-11-17 14:20:00,38.75,38.77,38.74,38.77,56400.0,27.6087,27.623,27.6016,27.623,56400.0
2010-11-17 14:30:00,38.77,38.84,38.76,38.83,199600.0,27.623,27.6729,27.6159,27.6657,199600.0
2010-11-17 14:40:00,38.83,38.83,38.79,38.79,108000.0,27.6657,27.6657,27.6372,27.6372,108000.0
2010-11-17 14:50:00,38.79,38.8,38.77,38.8,98000.0,27.6372,27.6444,27.623,27.6444,98000.0
2010-11-17 15:00:00,38.8,38.84,38.75,38.77,229600.0,27.6444,27.6729,27.6087,27.623,229600.0
2010-11-17 15:10:00,38.77,38.79,38.74,38.77,169400.0,27.623,27.6372,27.6016,27.623,169400.0
2010-11-17 15:20:00,38.77,38.77,38.68,38.71,181400.0,27.623,27.623,27.5589,27.5802,181400.0
2010-11-17 15:30:00,38.71,38.74,38.7,38.71,140600.0,27.5802,27.6016,27.5731,27.5802,140600.0
2010-11-17 15:40:00,38.71,38.78,38.71,38.76,342400.0,27.5802,27.6301,27.5802,27.6159,342400.0
2010-11-17 15:50:00,38.76,38.76,38.68,38.7,439400.0,27.6159,27.6159,27.5589,27.5731,439400.0
2010-11-18 09:30:00,38.89,39.13,38.89,38.97,165400.0,27.7085,27.8795,27.7085,27.7655,165400.0
2010-11-18 09:40:00,38.95,39.02,38.95,38.99,139600.0,27.7512,27.8011,27.7512,27.7797,139600.0
2010-11-18 09:50:00,39.01,39.07,38.95,38.97,143400.0,27.794,27.8367,27.7512,27.7655,143400.0
2010-11-18 10:00:00,38.97,39.06,38.97,39.0,156400.0,27.7655,27.8296,27.7655,27.7869,156400.0
2010-11-18 10:10:00,38.99,39.02,38.95,38.97,138200.0,27.7797,27.8011,27.7512,27.7655,138200.0
2010-11-18 10:20:00,38.97,38.99,38.94,38.98,117600.0,27.7655,27.7797,27.7441,27.7726,117600.0
2010-11-18 10:30:00,38.97,38.99,38.93,38.99,59600.0,27.7655,27.7797,27.737,27.7797,59600.0
2010-11-18 10:40:00,38.99,38.99,38.95,38.97,68800.0,27.7797,27.7797,27.7512,27.7655,68800.0
2010-11-18 10:50:00,38.97,38.97,38.95,38.96,56400.0,27.7655,27.7655,27.7512,27.7584,56400.0
2010-11-18 11:00:00,38.97,39.0,38.95,38.96,81400.0,27.7655,27.7869,27.7512,27.7584,81400.0
2010-11-18 11:10:00,38.96,38.97,38.93,38.94,77400.0,27.7584,27.7655,27.737,27.7441,77400.0
2010-11-18 11:20:00,38.94,38.96,38.92,38.92,53400.0,27.7441,27.7584,27.7299,27.7299,53400.0
2010-11-18 11:30:00,38.92,39.0,38.91,38.99,80200.0,27.7299,27.7869,27.7227,27.7797,80200.0
2010-11-18 11:40:00,38.99,39.01,38.97,38.98,88200.0,27.7797,27.794,27.7655,27.7726,88200.0
2010-11-18 11:50:00,38.97,38.99,38.94,38.97,60400.0,27.7655,27.7797,27.7441,27.7655,60400.0
2010-11-18 12:00:00,38.97,39.05,38.96,39.01,83800.0,27.7655,27.8225,27.7584,27.794,83800.0
2010-11-18 12:10:00,39.0,39.04,39.0,39.02,48000.0,27.7869,27.8154,27.7869,27.8011,48000.0
2010-11-18 12:20:00,39.03,39.06,39.01,39.04,50600.0,27.8082,27.8296,27.794,27.8154,50600.0
2010-11-18 12:30:00,39.04,39.1,39.04,39.09,59000.0,27.8154,27.8581,27.8154,27.851,59000.0
2010-11-18 12:40:00,39.08,39.1,39.02,39.09,53600.0,27.8439,27.8581,27.8011,27.851,53600.0
2010-11-18 12:50:00,39.1,39.19,39.09,39.19,79800.0,27.8581,27.9222,27.851,27.9222,79800.0
2010-11-18 13:00:00,39.18,39.2,39.16,39.17,61800.0,27.9151,27.9294,27.9009,27.908,61800.0
2010-11-18 13:10:00,39.17,39.19,39.17,39.19,39400.0,27.908,27.9222,27.908,27.9222,39400.0
2010-11-18 13:20:00,39.19,39.22,39.19,39.2,77200.0,27.9222,27.9436,27.9222,27.9294,77200.0
2010-11-18 13:30:00,39.21,39.21,39.18,39.18,66600.0,27.9365,27.9365,27.9151,27.9151,66600.0
2010-11-18 13:40:00,39.2,39.2,39.18,39.2,67800.0,27.9294,27.9294,27.9151,27.9294,67800.0
2010-11-18 13:50:00,39.2,39.24,39.2,39.22,75800.0,27.9294,27.9579,27.9294,27.9436,75800.0
2010-11-18 14:00:00,39.22,39.24,39.21,39.23,64600.0,27.9436,27.9579,27.9365,27.9507,64600.0
2010-11-18 14:10:00,39.23,39.24,39.22,39.24,38200.0,27.9507,27.9579,27.9436,27.9579,38200.0
2010-11-18 14:20:00,39.24,39.24,39.2,39.21,51600.0,27.9579,27.9579,27.9294,27.9365,51600.0
2010-11-18 14:30:00,39.2,39.23,39.16,39.16,68400.0,27.9294,27.9507,27.9009,27.9009,68400.0
2010-11-18 14:40:00,39.16,39.2,39.16,39.19,71600.0,27.9009,27.9294,27.9009,27.9222,71600.0
2010-11-18 14:50:00,39.19,39.21,39.19,39.19,112800.0,27.9222,27.9365,27.9222,27.9222,112800.0
2010-11-18 15:00:00,39.19,39.2,39.18,39.2,104600.0,27.9222,27.9294,27.9151,27.9294,104600.0
2010-11-18 15:10:00,39.19,39.2,39.17,39.17,74000.0,27.9222,27.9294,27.908,27.908,74000.0
2010-11-18 15:20:00,39.17,39.19,39.13,39.18,150600.0,27.908,27.9222,27.8795,27.9151,150600.0
2010-11-18 15:30:00,39.17,39.18,39.13,39.16,181800.0,27.908,27.9151,27.8795,27.9009,181800.0
2010-11-18 15:40:00,39.16,39.17,39.12,39.16,194200.0,27.9009,27.908,27.8724,27.9009,194200.0
2010-11-18 15:50:00,39.16,39.17,39.09,39.09,446400.0,27.9009,27.908,27.851,27.851,446400.0
2010-11-19 09:30:00,39.17,39.21,38.99,39.18,825400.0,27.908,27.9365,27.7797,27.9151,825400.0
2010-11-19 09:40:00,39.18,39.22,39.13,39.19,138000.0,27.9151,27.9436,27.8795,27.9222,138000.0
2010-11-19 09:50:00,39.18,39.22,39.16,39.22,170400.0,27.9151,27.9436,27.9009,27.9436,170400.0
2010-11-19 10:00:00,39.22,39.22,39.13,39.16,221600.0,27.9436,27.9436,27.8795,27.9009,221600.0
2010-11-19 10:10:00,39.13,39.15,39.09,39.13,82800.0,27.8795,27.8937,27.851,27.8795,82800.0
2010-11-19 10:20:00,39.13,39.15,39.08,39.11,88800.0,27.8795,27.8937,27.8439,27.8652,88800.0
2010-11-19 10:30:00,39.12,39.15,39.08,39.13,42800.0,27.8724,27.8937,27.8439,27.8795,42800.0
2010-11-19 10:40:00,39.13,39.19,39.13,39.17,72600.0,27.8795,27.9222,27.8795,27.908,72600.0
2010-11-19 10:50:00,39.17,39.18,39.13,39.13,45000.0,27.908,27.9151,27.8795,27.8795,45000.0
2010-11-19 11:00:00,39.14,39.19,39.13,39.17,59000.0,27.8866,27.9222,27.8795,27.908,59000.0
2010-11-19 11:10:00,39.18,39.22,39.15,39.21,73000.0,27.9151,27.9436,27.8937,27.9365,73000.0
2010-11-19 11:20:00,39.21,39.23,39.18,39.21,105400.0,27.9365,27.9507,27.9151,27.9365,105400.0
2010-11-19 11:30:00,39.21,39.22,39.19,39.2,59200.0,27.9365,27.9436,27.9222,27.9294,59200.0
2010-11-19 11:40:00,39.2,39.27,39.2,39.26,67400.0,27.9294,27.9792,27.9294,27.9721,67400.0
2010-11-19 11:50:00,39.26,39.3,39.24,39.25,108000.0,27.9721,28.0006,27.9579,27.965,108000.0
2010-11-19 12:00:00,39.25,39.27,39.23,39.25,73600.0,27.965,27.9792,27.9507,27.965,73600.0
2010-11-19 12:10:00,39.25,39.29,39.24,39.26,91800.0,27.965,27.9935,27.9579,27.9721,91800.0
2010-11-19 12:20:00,39.26,39.26,39.18,39.18,46000.0,27.9721,27.9721,27.9151,27.9151,46000.0
2010-11-19 12:30:00,39.17,39.22,39.17,39.21,66200.0,27.908,27.9436,27.908,27.9365,66200.0
2010-11-19 12:40:00,39.21,39.22,39.19,39.2,21800.0,27.9365,27.9436,27.9222,27.9294,21800.0
2010-11-19 12:50:00,39.2,39.22,39.2,39.22,41400.0,27.9294,27.9436,27.9294,27.9436,41400.0
2010-11-19 13:00:00,39.22,39.25,39.18,39.21,71600.0,27.9436,27.965,27.9151,27.9365,71600.0
2010-11-19 13:10:00,39.21,39.21,39.18,39.18,79400.0,27.9365,27.9365,27.9151,27.9151,79400.0
2010-11-19 13:20:00,39.18,39.19,39.14,39.15,84800.0,27.9151,27.9222,27.8866,27.8937,84800.0
2010-11-19 13:30:00,39.15,39.18,39.15,39.17,64000.0,27.8937,27.9151,27.8937,27.908,64000.0
2010-11-19 13:40:00,39.17,39.19,39.15,39.18,55000.0,27.908,27.9222,27.8937,27.9151,55000.0
2010-11-19 13:50:00,39.18,39.19,39.15,39.16,60800.0,27.9151,27.9222,27.8937,27.9009,60800.0
2010-11-19 14:00:00,39.16,39.23,39.16,39.23,98400.0,27.9009,27.9507,27.9009,27.9507,98400.0
2010-11-19 14:10:00,39.23,39.26,39.23,39.26,66600.0,27.9507,27.9721,27.9507,27.9721,66600.0
2010-11-19 14:20:00,39.25,39.27,39.25,39.25,88400.0,27.965,27.9792,27.965,27.965,88400.0
2010-11-19 14:30:00,39.25,39.27,39.24,39.26,89000.0,27.965,27.9792,27.9579,27.9721,89000.0
2010-11-19 14:40:00,39.26,39.27,39.24,39.27,65200.0,27.9721,27.9792,27.9579,27.9792,65200.0
2010-11-19 14:50:00,39.27,39.28,39.19,39.2,113200.0,27.9792,27.9864,27.9222,27.9294,113200.0
2010-11-19 15:00:00,39.2,39.22,39.19,39.19,89800.0,27.9294,27.9436,27.9222,27.9222,89800.0
2010-11-19 15:10:00,39.19,39.21,39.16,39.21,93600.0,27.9222,27.9365,27.9009,27.9365,93600.0
2010-11-19 15:20:00,39.21,39.22,39.19,39.21,70600.0,27.9365,27.9436,27.9222,27.9365,70600.0
2010-11-19 15:30:00,39.21,39.23,39.2,39.23,106600.0,27.9365,27.9507,27.9294,27.9507,106600.0
2010-11-19 15:40:00,39.23,39.27,39.23,39.27,285400.0,27.9507,27.9792,27.9507,27.9792,285400.0
2010-11-19 15:50:00,39.27,39.28,39.24,39.26,305200.0,27.9792,27.9864,27.9579,27.9721,305200.0
2010-11-22 09:30:00,39.22,39.24,39.13,39.2,80800.0,27.9436,27.9579,27.8795,27.9294,80800.0
2010-11-22 09:40:00,39.18,39.26,39.13,39.17,75400.0,27.9151,27.9721,27.8795,27.908,75400.0
2010-11-22 09:50:00,39.17,39.2,39.08,39.15,84800.0,27.908,27.9294,27.8439,27.8937,84800.0
2010-11-22 10:00:00,39.16,39.16,39.08,39.09,39000.0,27.9009,27.9009,27.8439,27.851,39000.0
2010-11-22 10:10:00,39.09,39.1,39.05,39.09,96600.0,27.851,27.8581,27.8225,27.851,96600.0
2010-11-22 10:20:00,39.09,39.11,38.99,39.0,55600.0,27.851,27.8652,27.7797,27.7869,55600.0
2010-11-22 10:30:00,39.0,39.06,38.99,39.06,74800.0,27.7869,27.8296,27.7797,27.8296,74800.0
2010-11-22 10:40:00,39.05,39.06,38.95,38.96,42800.0,27.8225,27.8296,27.7512,27.7584,42800.0
2010-11-22 10:50:00,38.96,39.01,38.95,38.99,69000.0,27.7584,27.794,27.7512,27.7797,69000.0
2010-11-22 11:00:00,38.98,39.08,38.96,39.08,52000.0,27.7726,27.8439,27.7584,27.8439,52000.0
2010-11-22 11:10:00,39.07,39.13,39.06,39.11,36800.0,27.8367,27.8795,27.8296,27.8652,36800.0
2010-11-22 11:20:00,39.11,39.14,39.08,39.09,29800.0,27.8652,27.8866,27.8439,27.851,29800.0
2010-11-22 11:30:00,39.09,39.1,39.08,39.08,32800.0,27.851,27.8581,27.8439,27.8439,32800.0
2010-11-22 11:40:00,39.07,39.1,39.05,39.07,30600.0,27.8367,27.8581,27.8225,27.8367,30600.0
2010-11-22 11:50:00,39.07,39.1,39.03,39.04,44800.0,27.8367,27.8581,27.8082,27.8154,44800.0
2010-11-22 12:00:00,39.04,39.04,38.94,38.96,37400.0,27.8154,27.8154,27.7441,27.7584,37400.0
2010-11-22 12:10:00,38.97,38.98,38.95,38.97,29400.0,27.7655,27.7726,27.7512,27.7655,29400.0
2010-11-22 12:20:00,38.98,38.99,38.84,38.84,77200.0,27.7726,27.7797,27.6729,27.6729,77200.0
2010-11-22 12:30:00,38.85,38.86,38.78,38.86,43400.0,27.68,27.6871,27.6301,27.6871,43400.0
2010-11-22 12:40:00,38.85,38.87,38.83,38.84,69800.0,27.68,27.6942,27.6657,27.6729,69800.0
2010-11-22 12:50:00,38.84,38.91,38.84,38.88,31200.0,27.6729,27.7227,27.6729,27.7014,31200.0
2010-11-22 13:00:00,38.88,38.88,38.85,38.87,22000.0,27.7014,27.7014,27.68,27.6942,22000.0
2010-11-22 13:10:00,38.87,38.91,38.86,38.88,28200.0,27.6942,27.7227,27.6871,27.7014,28200.0
2010-11-22 13:20:00,38.88,38.93,38.88,38.92,33200.0,27.7014,27.737,27.7014,27.7299,33200.0
2010-11-22 13:30:00,38.91,38.94,38.9,38.94,35000.0,27.7227,27.7441,27.7156,27.7441,35000.0
2010-11-22 13:40:00,38.94,38.97,38.91,38.95,66000.0,27.7441,27.7655,27.7227,27.7512,66000.0
2010-11-22 13:50:00,38.95,38.98,38.95,38.97,35200.0,27.7512,27.7726,27.7512,27.7655,35200.0
2010-11-22 14:00:00,38.97,39.02,38.96,38.98,45400.0,27.7655,27.8011,27.7584,27.7726,45400.0
2010-11-22 14:10:00,38.98,39.05,38.98,39.02,42400.0,27.7726,27.8225,27.7726,27.8011,42400.0
2010-11-22 14:20:00,39.02,39.04,38.98,38.98,64400.0,27.8011,27.8154,27.7726,27.7726,64400.0
2010-11-22 14:30:00,38.98,38.98,38.95,38.98,41400.0,27.7726,27.7726,27.7512,27.7726,41400.0
2010-11-22 14:40:00,38.99,39.1,38.99,39.08,99800.0,27.7797,27.8581,27.7797,27.8439,99800.0
2010-11-22 14:50:00,39.08,39.1,39.07,39.08,39400.0,27.8439,27.8581,27.8367,27.8439,39400.0
2010-11-22 15:00:00,39.08,39.11,39.07,39.1,95400.0,27.8439,27.8652,27.8367,27.8581,95400.0
2010-11-22 15:10:00,39.1,39.13,39.1,39.11,49600.0,27.8581,27.8795,27.8581,27.8652,49600.0
2010-11-22 15:20:00,39.12,39.12,39.09,39.09,82600.0,27.8724,27.8724,27.851,27.851,82600.0
2010-11-22 15:30:00,39.1,39.14,39.06,39.13,154400.0,27.8581,27.8866,27.8296,27.8795,154400.0
2010-11-22 15:40:00,39.13,39.19,39.13,39.18,273200.0,27.8795,27.9222,27.8795,27.9151,273200.0
2010-11-22 15:50:00,39.18,39.21,39.17,39.2,215800.0,27.9151,27.9365,27.908,27.9294,215800.0
2010-11-23 09:30:00,38.91,38.91,38.72,38.77,145000.0,27.7227,27.7227,27.5874,27.623,145000.0
2010-11-23 09:40:00,38.77,38.86,38.73,38.84,124000.0,27.623,27.6871,27.5945,27.6729,124000.0
2010-11-23 09:50:00,38.84,38.85,38.77,38.8,117000.0,27.6729,27.68,27.623,27.6444,117000.0
2010-11-23 10:00:00,38.8,38.88,38.79,38.79,98800.0,27.6444,27.7014,27.6372,27.6372,98800.0
2010-11-23 10:10:00,38.81,38.89,38.78,38.85,53400.0,27.6515,27.7085,27.6301,27.68,53400.0
2010-11-23 10:20:00,38.85,38.93,38.84,38.93,80400.0,27.68,27.737,27.6729,27.737,80400.0
2010-11-23 10:30:00,38.92,38.92,38.85,38.88,45800.0,27.7299,27.7299,27.68,27.7014,45800.0
2010-11-23 10:40:00,38.88,38.9,38.82,38.82,75800.0,27.7014,27.7156,27.6586,27.6586,75800.0
2010-11-23 10:50:00,38.82,38.86,38.77,38.8,113800.0,27.6586,27.6871,27.623,27.6444,113800.0
2010-11-23 11:00:00,38.81,38.82,38.8,38.8,56800.0,27.6515,27.6586,27.6444,27.6444,56800.0
2010-11-23 11:10:00,38.81,38.81,38.76,38.77,63400.0,27.6515,27.6515,27.6159,27.623,63400.0
2010-11-23 11:20:00,38.77,38.81,38.76,38.77,89800.0,27.623,27.6515,27.6159,27.623,89800.0
2010-11-23 11:30:00,38.77,38.81,38.76,38.81,58200.0,27.623,27.6515,27.6159,27.6515,58200.0
2010-11-23 11:40:00,38.8,38.83,38.76,38.83,48000.0,27.6444,27.6657,27.6159,27.6657,48000.0
2010-11-23 11:50:00,38.82,38.83,38.79,38.81,33800.0,27.6586,27.6657,27.6372,27.6515,33800.0
2010-11-23 12:00:00,38.81,38.82,38.77,38.82,48200.0,27.6515,27.6586,27.623,27.6586,48200.0
2010-11-23 12:10:00,38.81,38.85,38.79,38.84,40800.0,27.6515,27.68,27.6372,27.6729,40800.0
2010-11-23 12:20:00,38.83,38.87,38.83,38.84,31000.0,27.6657,27.6942,27.6657,27.6729,31000.0
2010-11-23 12:30:00,38.84,38.86,38.8,38.82,49000.0,27.6729,27.6871,27.6444,27.6586,49000.0
2010-11-23 12:40:00,38.81,38.83,38.79,38.81,27600.0,27.6515,27.6657,27.6372,27.6515,27600.0
2010-11-23 12:50:00,38.81,38.83,38.8,38.81,32800.0,27.6515,27.6657,27.6444,27.6515,32800.0
2010-11-23 13:00:00,38.82,38.85,38.8,38.81,15600.0,27.6586,27.68,27.6444,27.6515,15600.0
2010-11-23 13:10:00,38.8,38.82,38.8,38.82,20800.0,27.6444,27.6586,27.6444,27.6586,20800.0
2010-11-23 13:20:00,38.81,38.85,38.81,38.85,44000.0,27.6515,27.68,27.6515,27.68,44000.0
2010-11-23 13:30:00,38.85,38.87,38.83,38.84,36000.0,27.68,27.6942,27.6657,27.6729,36000.0
2010-11-23 13:40:00,38.85,38.85,38.8,38.81,45000.0,27.68,27.68,27.6444,27.6515,45000.0
2010-11-23 13:50:00,38.81,38.83,38.8,38.83,83600.0,27.6515,27.6657,27.6444,27.6657,83600.0
2010-11-23 14:00:00,38.83,38.88,38.82,38.83,215200.0,27.6657,27.7014,27.6586,27.6657,215200.0
2010-11-23 14:10:00,38.83,38.85,38.77,38.77,80400.0,27.6657,27.68,27.623,27.623,80400.0
2010-11-23 14:20:00,38.77,38.78,38.73,38.73,55800.0,27.623,27.6301,27.5945,27.5945,55800.0
2010-11-23 14:30:00,38.73,38.76,38.7,38.73,73600.0,27.5945,27.6159,27.5731,27.5945,73600.0
2010-11-23 14:40:00,38.73,38.78,38.71,38.77,101000.0,27.5945,27.6301,27.5802,27.623,101000.0
2010-11-23 14:50:00,38.77,38.8,38.77,38.79,34400.0,27.623,27.6444,27.623,27.6372,34400.0
2010-11-23 15:00:00,38.79,38.82,38.77,38.82,76000.0,27.6372,27.6586,27.623,27.6586,76000.0
2010-11-23 15:10:00,38.82,38.83,38.77,38.81,136800.0,27.6586,27.6657,27.623,27.6515,136800.0
2010-11-23 15:20:00,38.81,38.85,38.81,38.84,116000.0,27.6515,27.68,27.6515,27.6729,116000.0
2010-11-23 15:30:00,38.85,38.88,38.84,38.85,188800.0,27.68,27.7014,27.6729,27.68,188800.0
2010-11-23 15:40:00,38.85,38.9,38.84,38.86,250000.0,27.68,27.7156,27.6729,27.6871,250000.0
2010-11-23 15:50:00,38.86,38.9,38.82,38.85,340600.0,27.6871,27.7156,27.6586,27.68,340600.0
2010-11-24 09:30:00,39.01,39.12,38.88,38.9,267600.0,27.794,27.8724,27.7014,27.7156,267600.0
2010-11-24 09:40:00,38.9,38.96,38.88,38.94,53000.0,27.7156,27.7584,27.7014,27.7441,53000.0
2010-11-24 09:50:00,38.94,39.0,38.9,38.96,1012600.0,27.7441,27.7869,27.7156,27.7584,1012600.0
2010-11-24 10:00:00,38.94,38.98,38.86,38.86,109800.0,27.7441,27.7726,27.6871,27.6871,109800.0
2010-11-24 10:10:00,38.86,38.87,38.8,38.84,130800.0,27.6871,27.6942,27.6444,27.6729,130800.0
2010-11-24 10:20:00,38.84,38.88,38.83,38.85,81600.0,27.6729,27.7014,27.6657,27.68,81600.0
2010-11-24 10:30:00,38.85,38.88,38.84,38.87,55000.0,27.68,27.7014,27.6729,27.6942,55000.0
2010-11-24 10:40:00,38.87,38.88,38.79,38.8,163800.0,27.6942,27.7014,27.6372,27.6444,163800.0
2010-11-24 10:50:00,38.81,38.82,38.77,38.8,220800.0,27.6515,27.6586,27.623,27.6444,220800.0
2010-11-24 11:00:00,38.8,38.84,38.8,38.81,71000.0,27.6444,27.6729,27.6444,27.6515,71000.0
2010-11-24 11:10:00,38.82,38.84,38.76,38.76,69200.0,27.6586,27.6729,27.6159,27.6159,69200.0
2010-11-24 11:20:00,38.76,38.77,38.73,38.74,58200.0,27.6159,27.623,27.5945,27.6016,58200.0
2010-11-24 11:30:00,38.74,38.76,38.73,38.74,76800.0,27.6016,27.6159,27.5945,27.6016,76800.0
2010-11-24 11:40:00,38.75,38.75,38.73,38.75,101600.0,27.6087,27.6087,27.5945,27.6087,101600.0
2010-11-24 11:50:00,38.74,38.76,38.74,38.75,93200.0,27.6016,27.6159,27.6016,27.6087,93200.0
2010-11-24 12:00:00,38.75,38.77,38.73,38.74,78400.0,27.6087,27.623,27.5945,27.6016,78400.0
2010-11-24 12:10:00,38.74,38.75,38.73,38.73,31400.0,27.6016,27.6087,27.5945,27.5945,31400.0
2010-11-24 12:20:00,38.73,38.73,38.69,38.71,49800.0,27.5945,27.5945,27.566,27.5802,49800.0
2010-11-24 12:30:00,38.71,38.73,38.69,38.69,67800.0,27.5802,27.5945,27.566,27.566,67800.0
2010-11-24 12:40:00,38.69,38.69,38.66,38.67,35600.0,27.566,27.566,27.5446,27.5517,35600.0
2010-11-24 12:50:00,38.67,38.7,38.67,38.7,42400.0,27.5517,27.5731,27.5517,27.5731,42400.0
2010-11-24 13:00:00,38.69,38.76,38.69,38.75,49600.0,27.566,27.6159,27.566,27.6087,49600.0
2010-11-24 13:10:00,38.75,38.88,38.75,38.87,218400.0,27.6087,27.7014,27.6087,27.6942,218400.0
2010-11-24 13:20:00,38.87,38.94,38.86,38.93,112200.0,27.6942,27.7441,27.6871,27.737,112200.0
2010-11-24 13:30:00,38.93,39.0,38.91,38.91,192000.0,27.737,27.7869,27.7227,27.7227,192000.0
2010-11-24 13:40:00,38.91,38.91,38.85,38.86,27600.0,27.7227,27.7227,27.68,27.6871,27600.0
2010-11-24 13:50:00,38.87,38.9,38.85,38.88,28200.0,27.6942,27.7156,27.68,27.7014,28200.0
2010-11-24 14:00:00,38.89,38.92,38.87,38.91,39200.0,27.7085,27.7299,27.6942,27.7227,39200.0
2010-11-24 14:10:00,38.91,38.92,38.9,38.9,49200.0,27.7227,27.7299,27.7156,27.7156,49200.0
2010-11-24 14:20:00,38.91,38.93,38.9,38.92,41200.0,27.7227,27.737,27.7156,27.7299,41200.0
2010-11-24 14:30:00,38.93,38.93,38.91,38.92,34800.0,27.737,27.737,27.7227,27.7299,34800.0
2010-11-24 14:40:00,38.91,38.93,38.9,38.93,40400.0,27.7227,27.737,27.7156,27.737,40400.0
2010-11-24 14:50:00,38.93,38.93,38.91,38.91,68200.0,27.737,27.737,27.7227,27.7227,68200.0
2010-11-24 15:00:00,38.92,38.94,38.91,38.93,49200.0,27.7299,27.7441,27.7227,27.737,49200.0
2010-11-24 15:10:00,38.93,38.95,38.93,38.93,54600.0,27.737,27.7512,27.737,27.737,54600.0
2010-11-24 15:20:00,38.93,38.99,38.93,38.95,123800.0,27.737,27.7797,27.737,27.7512,123800.0
2010-11-24 15:30:00,38.95,38.95,38.93,38.95,98400.0,27.7512,27.7512,27.737,27.7512,98400.0
2010-11-24 15:40:00,38.96,38.98,38.92,38.95,202400.0,27.7584,27.7726,27.7299,27.7512,202400.0
2010-11-24 15:50:00,38.95,39.02,38.93,39.0,289600.0,27.7512,27.8011,27.737,27.7869,289600.0
2010-11-26 09:30:00,38.78,38.84,38.57,38.68,136800.0,27.6301,27.6729,27.4805,27.5589,136800.0
2010-11-26 09:40:00,38.68,38.86,38.65,38.79,73800.0,27.5589,27.6871,27.5375,27.6372,73800.0
2010-11-26 09:50:00,38.79,38.86,38.76,38.8,61000.0,27.6372,27.6871,27.6159,27.6444,61000.0
2010-11-26 10:00:00,38.78,38.87,38.76,38.77,49000.0,27.6301,27.6942,27.6159,27.623,49000.0
2010-11-26 10:10:00,38.78,38.87,38.78,38.86,35600.0,27.6301,27.6942,27.6301,27.6871,35600.0
2010-11-26 10:20:00,38.87,38.88,38.84,38.88,38800.0,27.6942,27.7014,27.6729,27.7014,38800.0
2010-11-26 10:30:00,38.88,38.92,38.88,38.89,43000.0,27.7014,27.7299,27.7014,27.7085,43000.0
2010-11-26 10:40:00,38.89,38.94,38.89,38.91,45600.0,27.7085,27.7441,27.7085,27.7227,45600.0
2010-11-26 10:50:00,38.91,38.94,38.9,38.91,39400.0,27.7227,27.7441,27.7156,27.7227,39400.0
2010-11-26 11:00:00,38.91,38.92,38.88,38.88,28200.0,27.7227,27.7299,27.7014,27.7014,28200.0
2010-11-26 11:10:00,38.88,38.9,38.83,38.83,48600.0,27.7014,27.7156,27.6657,27.6657,48600.0
2010-11-26 11:20:00,38.83,38.84,38.8,38.81,47000.0,27.6657,27.6729,27.6444,27.6515,47000.0
2010-11-26 11:30:00,38.81,38.81,38.75,38.75,41600.0,27.6515,27.6515,27.6087,27.6087,41600.0
2010-11-26 11:40:00,38.75,38.77,38.72,38.76,69400.0,27.6087,27.623,27.5874,27.6159,69400.0
2010-11-26 11:50:00,38.76,38.77,38.72,38.74,75000.0,27.6159,27.623,27.5874,27.6016,75000.0
2010-11-26 12:00:00,38.75,38.76,38.7,38.73,47000.0,27.6087,27.6159,27.5731,27.5945,47000.0
2010-11-26 12:10:00,38.73,38.76,38.73,38.74,41000.0,27.5945,27.6159,27.5945,27.6016,41000.0
2010-11-26 12:20:00,38.74,38.75,38.71,38.72,87000.0,27.6016,27.6087,27.5802,27.5874,87000.0
2010-11-26 12:30:00,38.72,38.75,38.69,38.7,130800.0,27.5874,27.6087,27.566,27.5731,130800.0
2010-11-26 12:40:00,38.71,38.73,38.65,38.69,189600.0,27.5802,27.5945,27.5375,27.566,189600.0
2010-11-26 12:50:00,38.7,38.71,38.62,38.66,239800.0,27.5731,27.5802,27.5161,27.5446,239800.0
2010-11-29 09:30:00,38.61,38.65,38.5,38.54,155600.0,27.509,27.5375,27.4306,27.4591,155600.0
2010-11-29 09:40:00,38.52,38.54,38.44,38.47,88400.0,27.4449,27.4591,27.3879,27.4092,88400.0
2010-11-29 09:50:00,38.46,38.48,38.31,38.34,80800.0,27.4021,27.4164,27.2952,27.3166,80800.0
2010-11-29 10:00:00,38.34,38.37,38.29,38.36,125400.0,27.3166,27.338,27.281,27.3309,125400.0
2010-11-29 10:10:00,38.37,38.38,38.33,38.34,45800.0,27.338,27.3451,27.3095,27.3166,45800.0
2010-11-29 10:20:00,38.35,38.37,38.33,38.33,43800.0,27.3237,27.338,27.3095,27.3095,43800.0
2010-11-29 10:30:00,38.33,38.37,38.31,38.36,87400.0,27.3095,27.338,27.2952,27.3309,87400.0
2010-11-29 10:40:00,38.37,38.4,38.36,38.38,48000.0,27.338,27.3594,27.3309,27.3451,48000.0
2010-11-29 10:50:00,38.38,38.38,38.27,38.29,63400.0,27.3451,27.3451,27.2667,27.281,63400.0
2010-11-29 11:00:00,38.29,38.32,38.26,38.28,54000.0,27.281,27.3024,27.2596,27.2739,54000.0
2010-11-29 11:10:00,38.29,38.4,38.29,38.38,60800.0,27.281,27.3594,27.281,27.3451,60800.0
2010-11-29 11:20:00,38.38,38.38,38.29,38.35,46000.0,27.3451,27.3451,27.281,27.3237,46000.0
2010-11-29 11:30:00,38.35,38.37,38.3,38.32,51000.0,27.3237,27.338,27.2881,27.3024,51000.0
2010-11-29 11:40:00,38.31,38.32,38.25,38.26,49200.0,27.2952,27.3024,27.2525,27.2596,49200.0
2010-11-29 11:50:00,38.26,38.26,38.18,38.22,67000.0,27.2596,27.2596,27.2026,27.2311,67000.0
2010-11-29 12:00:00,38.22,38.32,38.22,38.32,54200.0,27.2311,27.3024,27.2311,27.3024,54200.0
2010-11-29 12:10:00,38.32,38.35,38.27,38.27,53400.0,27.3024,27.3237,27.2667,27.2667,53400.0
2010-11-29 12:20:00,38.27,38.29,38.24,38.28,51600.0,27.2667,27.281,27.2454,27.2739,51600.0
2010-11-29 12:30:00,38.29,38.32,38.27,38.29,70000.0,27.281,27.3024,27.2667,27.281,70000.0
2010-11-29 12:40:00,38.28,38.32,38.27,38.31,70400.0,27.2739,27.3024,27.2667,27.2952,70400.0
2010-11-29 12:50:00,38.32,38.36,38.3,38.35,44800.0,27.3024,27.3309,27.2881,27.3237,44800.0
2010-11-29 13:00:00,38.35,38.39,38.33,38.34,75400.0,27.3237,27.3522,27.3095,27.3166,75400.0
2010-11-29 13:10:00,38.33,38.4,38.33,38.38,39800.0,27.3095,27.3594,27.3095,27.3451,39800.0
2010-11-29 13:20:00,38.4,38.41,38.38,38.38,50800.0,27.3594,27.3665,27.3451,27.3451,50800.0
2010-11-29 13:30:00,38.38,38.39,38.38,38.38,58400.0,27.3451,27.3522,27.3451,27.3451,58400.0
2010-11-29 13:40:00,38.38,38.43,38.38,38.42,57800.0,27.3451,27.3807,27.3451,27.3736,57800.0
2010-11-29 13:50:00,38.42,38.43,38.38,38.38,33200.0,27.3736,27.3807,27.3451,27.3451,33200.0
2010-11-29 14:00:00,38.38,38.42,38.37,38.4,32200.0,27.3451,27.3736,27.338,27.3594,32200.0
2010-11-29 14:10:00,38.4,38.41,38.37,38.4,45000.0,27.3594,27.3665,27.338,27.3594,45000.0
2010-11-29 14:20:00,38.4,38.44,38.39,38.44,82800.0,27.3594,27.3879,27.3522,27.3879,82800.0
2010-11-29 14:30:00,38.44,38.49,38.43,38.49,94600.0,27.3879,27.4235,27.3807,27.4235,94600.0
2010-11-29 14:40:00,38.49,38.52,38.49,38.52,54400.0,27.4235,27.4449,27.4235,27.4449,54400.0
2010-11-29 14:50:00,38.52,38.59,38.51,38.58,74000.0,27.4449,27.4947,27.4377,27.4876,74000.0
2010-11-29 15:00:00,38.58,38.6,38.56,38.58,82000.0,27.4876,27.5019,27.4734,27.4876,82000.0
2010-11-29 15:10:00,38.58,38.63,38.57,38.62,85000.0,27.4876,27.5232,27.4805,27.5161,85000.0
2010-11-29 15:20:00,38.63,38.64,38.58,38.63,69800.0,27.5232,27.5304,27.4876,27.5232,69800.0
2010-11-29 15:30:00,38.64,38.64,38.6,38.61,103600.0,27.5304,27.5304,27.5019,27.509,103600.0
2010-11-29 15:40:00,38.62,38.7,38.62,38.68,165400.0,27.5161,27.5731,27.5161,27.5589,165400.0
2010-11-29 15:50:00,38.68,38.68,38.6,38.6,172600.0,27.5589,27.5589,27.5019,27.5019,172600.0
2010-11-30 09:30:00,38.35,38.46,38.35,38.38,134800.0,27.3237,27.4021,27.3237,27.3451,134800.0
2010-11-30 09:40:00,38.38,38.44,38.33,38.43,82600.0,27.3451,27.3879,27.3095,27.3807,82600.0
2010-11-30 09:50:00,38.43,38.46,38.4,38.43,91200.0,27.3807,27.4021,27.3594,27.3807,91200.0
2010-11-30 10:00:00,38.43,38.44,38.35,38.35,131600.0,27.3807,27.3879,27.3237,27.3237,131600.0
2010-11-30 10:10:00,38.35,38.37,38.3,38.33,118200.0,27.3237,27.338,27.2881,27.3095,118200.0
2010-11-30 10:20:00,38.34,38.47,38.33,38.43,90800.0,27.3166,27.4092,27.3095,27.3807,90800.0
2010-11-30 10:30:00,38.43,38.44,38.37,38.4,90600.0,27.3807,27.3879,27.338,27.3594,90600.0
2010-11-30 10:40:00,38.4,38.42,38.37,38.38,61600.0,27.3594,27.3736,27.338,27.3451,61600.0
2010-11-30 10:50:00,38.38,38.38,38.35,38.37,54800.0,27.3451,27.3451,27.3237,27.338,54800.0
2010-11-30 11:00:00,38.37,38.44,38.35,38.42,71400.0,27.338,27.3879,27.3237,27.3736,71400.0
2010-11-30 11:10:00,38.41,38.47,38.38,38.46,72600.0,27.3665,27.4092,27.3451,27.4021,72600.0
2010-11-30 11:20:00,38.47,38.49,38.45,38.47,37200.0,27.4092,27.4235,27.395,27.4092,37200.0
2010-11-30 11:30:00,38.46,38.46,38.38,38.42,63000.0,27.4021,27.4021,27.3451,27.3736,63000.0
2010-11-30 11:40:00,38.41,38.51,38.41,38.49,37400.0,27.3665,27.4377,27.3665,27.4235,37400.0
2010-11-30 11:50:00,38.49,38.59,38.49,38.58,41600.0,27.4235,27.4947,27.4235,27.4876,41600.0
2010-11-30 12:00:00,38.59,38.6,38.56,38.6,40200.0,27.4947,27.5019,27.4734,27.5019,40200.0
2010-11-30 12:10:00,38.6,38.62,38.57,38.6,33400.0,27.5019,27.5161,27.4805,27.5019,33400.0
2010-11-30 12:20:00,38.6,38.6,38.57,38.59,42200.0,27.5019,27.5019,27.4805,27.4947,42200.0
2010-11-30 12:30:00,38.59,38.59,38.53,38.54,62800.0,27.4947,27.4947,27.452,27.4591,62800.0
2010-11-30 12:40:00,38.54,38.54,38.5,38.5,66400.0,27.4591,27.4591,27.4306,27.4306,66400.0
2010-11-30 12:50:00,38.5,38.52,38.5,38.52,72600.0,27.4306,27.4449,27.4306,27.4449,72600.0
2010-11-30 13:00:00,38.52,38.52,38.48,38.49,102000.0,27.4449,27.4449,27.4164,27.4235,102000.0
2010-11-30 13:10:00,38.49,38.52,38.47,38.48,72600.0,27.4235,27.4449,27.4092,27.4164,72600.0
2010-11-30 13:20:00,38.48,38.52,38.48,38.51,60200.0,27.4164,27.4449,27.4164,27.4377,60200.0
2010-11-30 13:30:00,38.51,38.56,38.51,38.54,79800.0,27.4377,27.4734,27.4377,27.4591,79800.0
2010-11-30 13:40:00,38.54,38.54,38.52,38.53,55400.0,27.4591,27.4591,27.4449,27.452,55400.0
2010-11-30 13:50:00,38.53,38.53,38.5,38.5,73000.0,27.452,27.452,27.4306,27.4306,73000.0
2010-11-30 14:00:00,38.5,38.54,38.49,38.51,71200.0,27.4306,27.4591,27.4235,27.4377,71200.0
2010-11-30 14:10:00,38.52,38.52,38.49,38.49,72600.0,27.4449,27.4449,27.4235,27.4235,72600.0
2010-11-30 14:20:00,38.49,38.49,38.42,38.42,95200.0,27.4235,27.4235,27.3736,27.3736,95200.0
2010-11-30 14:30:00,38.42,38.42,38.35,38.35,117000.0,27.3736,27.3736,27.3237,27.3237,117000.0
2010-11-30 14:40:00,38.35,38.38,38.33,38.37,109000.0,27.3237,27.3451,27.3095,27.338,109000.0
2010-11-30 14:50:00,38.37,38.42,38.35,38.41,98000.0,27.338,27.3736,27.3237,27.3665,98000.0
2010-11-30 15:00:00,38.42,38.43,38.4,38.43,122600.0,27.3736,27.3807,27.3594,27.3807,122600.0
2010-11-30 15:10:00,38.43,38.43,38.41,38.42,139200.0,27.3807,27.3807,27.3665,27.3736,139200.0
2010-11-30 15:20:00,38.43,38.48,38.43,38.47,169400.0,27.3807,27.4164,27.3807,27.4092,169400.0
2010-11-30 15:30:00,38.48,38.48,38.43,38.44,191200.0,27.4164,27.4164,27.3807,27.3879,191200.0
2010-11-30 15:40:00,38.43,38.44,38.32,38.34,397800.0,27.3807,27.3879,27.3024,27.3166,397800.0
2010-11-30 15:50:00,38.34,38.34,38.27,38.27,611400.0,27.3166,27.3166,27.2667,27.2667,611400.0
2010-12-01 09:30:00,38.54,38.72,38.54,38.63,247000.0,27.4591,27.5874,27.4591,27.5232,247000.0
2010-12-01 09:40:00,38.63,38.66,38.6,38.6,98800.0,27.5232,27.5446,27.5019,27.5019,98800.0
2010-12-01 09:50:00,38.62,38.62,38.46,38.52,235400.0,27.5161,27.5161,27.4021,27.4449,235400.0
2010-12-01 10:00:00,38.52,38.55,38.47,38.47,99000.0,27.4449,27.4662,27.4092,27.4092,99000.0
2010-12-01 10:10:00,38.47,38.54,38.46,38.52,116800.0,27.4092,27.4591,27.4021,27.4449,116800.0
2010-12-01 10:20:00,38.52,38.59,38.52,38.53,108800.0,27.4449,27.4947,27.4449,27.452,108800.0
2010-12-01 10:30:00,38.54,38.59,38.52,38.59,88400.0,27.4591,27.4947,27.4449,27.4947,88400.0
2010-12-01 10:40:00,38.58,38.6,38.57,38.6,86000.0,27.4876,27.5019,27.4805,27.5019,86000.0
2010-12-01 10:50:00,38.6,38.7,38.59,38.63,128600.0,27.5019,27.5731,27.4947,27.5232,128600.0
2010-12-01 11:00:00,38.64,38.68,38.58,38.65,148000.0,27.5304,27.5589,27.4876,27.5375,148000.0
2010-12-01 11:10:00,38.65,38.66,38.59,38.6,41800.0,27.5375,27.5446,27.4947,27.5019,41800.0
2010-12-01 11:20:00,38.6,38.7,38.6,38.69,69000.0,27.5019,27.5731,27.5019,27.566,69000.0
2010-12-01 11:30:00,38.68,38.69,38.62,38.63,58200.0,27.5589,27.566,27.5161,27.5232,58200.0
2010-12-01 11:40:00,38.63,38.63,38.49,38.52,138400.0,27.5232,27.5232,27.4235,27.4449,138400.0
2010-12-01 11:50:00,38.52,38.68,38.52,38.62,136000.0,27.4449,27.5589,27.4449,27.5161,136000.0
2010-12-01 12:00:00,38.62,38.68,38.58,38.59,82000.0,27.5161,27.5589,27.4876,27.4947,82000.0
2010-12-01 12:10:00,38.59,38.63,38.59,38.63,92400.0,27.4947,27.5232,27.4947,27.5232,92400.0
2010-12-01 12:20:00,38.62,38.63,38.56,38.57,71200.0,27.5161,27.5232,27.4734,27.4805,71200.0
2010-12-01 12:30:00,38.57,38.59,38.56,38.58,42600.0,27.4805,27.4947,27.4734,27.4876,42600.0
2010-12-01 12:40:00,38.57,38.59,38.52,38.57,71400.0,27.4805,27.4947,27.4449,27.4805,71400.0
2010-12-01 12:50:00,38.57,38.6,38.54,38.57,80800.0,27.4805,27.5019,27.4591,27.4805,80800.0
2010-12-01 13:00:00,38.58,38.6,38.55,38.56,65000.0,27.4876,27.5019,27.4662,27.4734,65000.0
2010-12-01 13:10:00,38.56,38.61,38.56,38.58,66400.0,27.4734,27.509,27.4734,27.4876,66400.0
2010-12-01 13:20:00,38.58,38.61,38.57,38.57,66200.0,27.4876,27.509,27.4805,27.4805,66200.0
2010-12-01 13:30:00,38.58,38.58,38.5,38.52,79400.0,27.4876,27.4876,27.4306,27.4449,79400.0
2010-12-01 13:40:00,38.51,38.54,38.49,38.53,74800.0,27.4377,27.4591,27.4235,27.452,74800.0
2010-12-01 13:50:00,38.53,38.53,38.49,38.52,69000.0,27.452,27.452,27.4235,27.4449,69000.0
2010-12-01 14:00:00,38.51,38.53,38.5,38.51,97800.0,27.4377,27.452,27.4306,27.4377,97800.0
2010-12-01 14:10:00,38.51,38.61,38.5,38.61,82200.0,27.4377,27.509,27.4306,27.509,82200.0
2010-12-01 14:20:00,38.61,38.66,38.6,38.6,84400.0,27.509,27.5446,27.5019,27.5019,84400.0
2010-12-01 14:30:00,38.6,38.65,38.6,38.65,71000.0,27.5019,27.5375,27.5019,27.5375,71000.0
2010-12-01 14:40:00,38.65,38.69,38.64,38.68,91000.0,27.5375,27.566,27.5304,27.5589,91000.0
2010-12-01 14:50:00,38.68,38.73,38.68,38.7,104000.0,27.5589,27.5945,27.5589,27.5731,104000.0
2010-12-01 15:00:00,38.7,38.7,38.64,38.66,164600.0,27.5731,27.5731,27.5304,27.5446,164600.0
2010-12-01 15:10:00,38.65,38.66,38.63,38.65,83200.0,27.5375,27.5446,27.5232,27.5375,83200.0
2010-12-01 15:20:00,38.65,38.68,38.63,38.66,101800.0,27.5375,27.5589,27.5232,27.5446,101800.0
2010-12-01 15:30:00,38.66,38.67,38.62,38.63,189200.0,27.5446,27.5517,27.5161,27.5232,189200.0
2010-12-01 15:40:00,38.63,38.68,38.56,38.6,329800.0,27.5232,27.5589,27.4734,27.5019,329800.0
2010-12-01 15:50:00,38.6,38.62,38.54,38.6,411400.0,27.5019,27.5161,27.4591,27.5019,411400.0
2010-12-02 09:30:00,38.66,38.87,38.66,38.77,164600.0,27.5446,27.6942,27.5446,27.623,164600.0
2010-12-02 09:40:00,38.77,38.91,38.77,38.82,162800.0,27.623,27.7227,27.623,27.6586,162800.0
2010-12-02 09:50:00,38.81,38.91,38.77,38.91,151400.0,27.6515,27.7227,27.623,27.7227,151400.0
2010-12-02 10:00:00,38.91,38.91,38.72,38.72,255800.0,27.7227,27.7227,27.5874,27.5874,255800.0
2010-12-02 10:10:00,38.72,38.79,38.65,38.76,145800.0,27.5874,27.6372,27.5375,27.6159,145800.0
2010-12-02 10:20:00,38.76,38.76,38.73,38.74,77600.0,27.6159,27.6159,27.5945,27.6016,77600.0
2010-12-02 10:30:00,38.74,38.79,38.73,38.74,101600.0,27.6016,27.6372,27.5945,27.6016,101600.0
2010-12-02 10:40:00,38.74,38.76,38.73,38.75,87200.0,27.6016,27.6159,27.5945,27.6087,87200.0
2010-12-02 10:50:00,38.76,38.77,38.73,38.75,96000.0,27.6159,27.623,27.5945,27.6087,96000.0
2010-12-02 11:00:00,38.75,38.79,38.74,38.75,112000.0,27.6087,27.6372,27.6016,27.6087,112000.0
2010-12-02 11:10:00,38.75,38.77,38.72,38.74,172000.0,27.6087,27.623,27.5874,27.6016,172000.0
2010-12-02 11:20:00,38.74,38.83,38.74,38.83,115400.0,27.6016,27.6657,27.6016,27.6657,115400.0
2010-12-02 11:30:00,38.83,38.86,38.82,38.85,100000.0,27.6657,27.6871,27.6586,27.68,100000.0
2010-12-02 11:40:00,38.85,38.85,38.78,38.8,62600.0,27.68,27.68,27.6301,27.6444,62600.0
2010-12-02 11:50:00,38.8,38.88,38.8,38.87,103800.0,27.6444,27.7014,27.6444,27.6942,103800.0
2010-12-02 12:00:00,38.86,38.95,38.85,38.94,78800.0,27.6871,27.7512,27.68,27.7441,78800.0
2010-12-02 12:10:00,38.95,38.97,38.93,38.96,96200.0,27.7512,27.7655,27.737,27.7584,96200.0
2010-12-02 12:20:00,38.95,39.0,38.95,38.96,144400.0,27.7512,27.7869,27.7512,27.7584,144400.0
2010-12-02 12:30:00,38.96,38.96,38.91,38.94,65200.0,27.7584,27.7584,27.7227,27.7441,65200.0
2010-12-02 12:40:00,38.94,38.95,38.89,38.93,148800.0,27.7441,27.7512,27.7085,27.737,148800.0
2010-12-02 12:50:00,38.93,38.96,38.91,38.91,84400.0,27.737,27.7584,27.7227,27.7227,84400.0
2010-12-02 13:00:00,38.92,38.92,38.87,38.88,54800.0,27.7299,27.7299,27.6942,27.7014,54800.0
2010-12-02 13:10:00,38.88,38.89,38.85,38.87,61400.0,27.7014,27.7085,27.68,27.6942,61400.0
2010-12-02 13:20:00,38.88,38.9,38.87,38.89,44200.0,27.7014,27.7156,27.6942,27.7085,44200.0
2010-12-02 13:30:00,38.89,38.91,38.88,38.89,60000.0,27.7085,27.7227,27.7014,27.7085,60000.0
2010-12-02 13:40:00,38.9,38.93,38.9,38.92,66400.0,27.7156,27.737,27.7156,27.7299,66400.0
2010-12-02 13:50:00,38.93,38.93,38.89,38.91,58600.0,27.737,27.737,27.7085,27.7227,58600.0
2010-12-02 14:00:00,38.91,38.93,38.9,38.9,89400.0,27.7227,27.737,27.7156,27.7156,89400.0
2010-12-02 14:10:00,38.9,38.91,38.88,38.9,106200.0,27.7156,27.7227,27.7014,27.7156,106200.0
2010-12-02 14:20:00,38.91,38.95,38.88,38.88,168000.0,27.7227,27.7512,27.7014,27.7014,168000.0
2010-12-02 14:30:00,38.88,38.88,38.83,38.84,430800.0,27.7014,27.7014,27.6657,27.6729,430800.0
2010-12-02 14:40:00,38.85,38.91,38.85,38.9,60400.0,27.68,27.7227,27.68,27.7156,60400.0
2010-12-02 14:50:00,38.9,38.9,38.88,38.88,74800.0,27.7156,27.7156,27.7014,27.7014,74800.0
2010-12-02 15:00:00,38.88,38.91,38.87,38.89,117800.0,27.7014,27.7227,27.6942,27.7085,117800.0
2010-12-02 15:10:00,38.89,38.94,38.89,38.93,94800.0,27.7085,27.7441,27.7085,27.737,94800.0
2010-12-02 15:20:00,38.94,38.98,38.93,38.96,138200.0,27.7441,27.7726,27.737,27.7584,138200.0
2010-12-02 15:30:00,38.96,38.97,38.93,38.93,168400.0,27.7584,27.7655,27.737,27.737,168400.0
2010-12-02 15:40:00,38.93,38.93,38.88,38.91,212800.0,27.737,27.737,27.7014,27.7227,212800.0
2010-12-02 15:50:00,38.91,38.91,38.87,38.88,340800.0,27.7227,27.7227,27.6942,27.7014,340800.0
2010-12-03 09:30:00,38.82,39.0,38.74,38.9,131800.0,27.6586,27.7869,27.6016,27.7156,131800.0
2010-12-03 09:40:00,38.91,38.95,38.83,38.84,86000.0,27.7227,27.7512,27.6657,27.6729,86000.0
2010-12-03 09:50:00,38.85,38.88,38.76,38.85,99000.0,27.68,27.7014,27.6159,27.68,99000.0
2010-12-03 10:00:00,38.86,38.9,38.8,38.81,73200.0,27.6871,27.7156,27.6444,27.6515,73200.0
2010-12-03 10:10:00,38.83,38.85,38.78,38.84,84400.0,27.6657,27.68,27.6301,27.6729,84400.0
2010-12-03 10:20:00,38.85,38.88,38.83,38.88,41200.0,27.68,27.7014,27.6657,27.7014,41200.0
2010-12-03 10:30:00,38.88,38.98,38.87,38.97,84600.0,27.7014,27.7726,27.6942,27.7655,84600.0
2010-12-03 10:40:00,38.97,38.99,38.93,38.99,81600.0,27.7655,27.7797,27.737,27.7797,81600.0
2010-12-03 10:50:00,38.99,38.99,38.95,38.97,78000.0,27.7797,27.7797,27.7512,27.7655,78000.0
2010-12-03 11:00:00,38.97,38.98,38.95,38.96,44000.0,27.7655,27.7726,27.7512,27.7584,44000.0
2010-12-03 11:10:00,38.95,38.96,38.87,38.87,44200.0,27.7512,27.7584,27.6942,27.6942,44200.0
2010-12-03 11:20:00,38.85,38.86,38.85,38.85,45000.0,27.68,27.6871,27.68,27.68,45000.0
2010-12-03 11:30:00,38.85,38.85,38.78,38.81,77200.0,27.68,27.68,27.6301,27.6515,77200.0
2010-12-03 11:40:00,38.81,38.85,38.81,38.83,26200.0,27.6515,27.68,27.6515,27.6657,26200.0
2010-12-03 11:50:00,38.84,38.85,38.82,38.85,37400.0,27.6729,27.68,27.6586,27.68,37400.0
2010-12-03 12:00:00,38.85,38.86,38.83,38.83,38400.0,27.68,27.6871,27.6657,27.6657,38400.0
2010-12-03 12:10:00,38.84,38.84,38.82,38.82,26000.0,27.6729,27.6729,27.6586,27.6586,26000.0
2010-12-03 12:20:00,38.81,38.82,38.79,38.8,24400.0,27.6515,27.6586,27.6372,27.6444,24400.0
2010-12-03 12:30:00,38.8,38.81,38.8,38.81,31400.0,27.6444,27.6515,27.6444,27.6515,31400.0
2010-12-03 12:40:00,38.81,38.82,38.8,38.81,28000.0,27.6515,27.6586,27.6444,27.6515,28000.0
2010-12-03 12:50:00,38.81,38.85,38.81,38.83,70000.0,27.6515,27.68,27.6515,27.6657,70000.0
2010-12-03 13:00:00,38.83,38.85,38.81,38.82,66600.0,27.6657,27.68,27.6515,27.6586,66600.0
2010-12-03 13:10:00,38.82,38.83,38.8,38.8,44800.0,27.6586,27.6657,27.6444,27.6444,44800.0
2010-12-03 13:20:00,38.8,38.88,38.8,38.88,75600.0,27.6444,27.7014,27.6444,27.7014,75600.0
2010-12-03 13:30:00,38.88,38.88,38.85,38.87,41000.0,27.7014,27.7014,27.68,27.6942,41000.0
2010-12-03 13:40:00,38.87,38.87,38.84,38.86,27000.0,27.6942,27.6942,27.6729,27.6871,27000.0
2010-12-03 13:50:00,38.85,38.88,38.85,38.86,47800.0,27.68,27.7014,27.68,27.6871,47800.0
2010-12-03 14:00:00,38.86,38.9,38.83,38.84,41600.0,27.6871,27.7156,27.6657,27.6729,41600.0
2010-12-03 14:10:00,38.84,38.85,38.83,38.83,56600.0,27.6729,27.68,27.6657,27.6657,56600.0
2010-12-03 14:20:00,38.83,38.83,38.77,38.77,52200.0,27.6657,27.6657,27.623,27.623,52200.0
2010-12-03 14:30:00,38.77,38.8,38.77,38.8,50400.0,27.623,27.6444,27.623,27.6444,50400.0
2010-12-03 14:40:00,38.8,38.85,38.79,38.83,73200.0,27.6444,27.68,27.6372,27.6657,73200.0
2010-12-03 14:50:00,38.83,38.86,38.83,38.86,49800.0,27.6657,27.6871,27.6657,27.6871,49800.0
2010-12-03 15:00:00,38.85,38.88,38.83,38.84,79000.0,27.68,27.7014,27.6657,27.6729,79000.0
2010-12-03 15:10:00,38.84,38.84,38.77,38.77,74600.0,27.6729,27.6729,27.623,27.623,74600.0
2010-12-03 15:20:00,38.77,38.84,38.77,38.82,67400.0,27.623,27.6729,27.623,27.6586,67400.0
2010-12-03 15:30:00,38.83,38.91,38.83,38.9,88400.0,27.6657,27.7227,27.6657,27.7156,88400.0
2010-12-03 15:40:00,38.9,39.0,38.89,39.0,202200.0,27.7156,27.7869,27.7085,27.7869,202200.0
2010-12-03 15:50:00,38.99,39.0,38.94,38.96,284400.0,27.7797,27.7869,27.7441,27.7584,284400.0
2010-12-06 09:30:00,39.04,39.09,38.89,38.94,256600.0,27.8154,27.851,27.7085,27.7441,256600.0
2010-12-06 09:40:00,38.93,39.01,38.92,38.95,62600.0,27.737,27.794,27.7299,27.7512,62600.0
2010-12-06 09:50:00,38.95,38.97,38.92,38.94,74400.0,27.7512,27.7655,27.7299,27.7441,74400.0
2010-12-06 10:00:00,38.94,38.97,38.9,38.95,59400.0,27.7441,27.7655,27.7156,27.7512,59400.0
2010-12-06 10:10:00,38.95,38.97,38.93,38.93,103600.0,27.7512,27.7655,27.737,27.737,103600.0
2010-12-06 10:20:00,38.93,38.98,38.93,38.98,92200.0,27.737,27.7726,27.737,27.7726,92200.0
2010-12-06 10:30:00,38.97,39.04,38.97,39.02,126400.0,27.7655,27.8154,27.7655,27.8011,126400.0
2010-12-06 10:40:00,39.01,39.01,38.96,38.98,66200.0,27.794,27.794,27.7584,27.7726,66200.0
2010-12-06 10:50:00,38.98,38.99,38.98,38.98,60000.0,27.7726,27.7797,27.7726,27.7726,60000.0
2010-12-06 11:00:00,38.98,39.01,38.98,39.0,155800.0,27.7726,27.794,27.7726,27.7869,155800.0
2010-12-06 11:10:00,39.02,39.02,38.99,39.01,135200.0,27.8011,27.8011,27.7797,27.794,135200.0
2010-12-06 11:20:00,39.0,39.01,38.95,38.96,87600.0,27.7869,27.794,27.7512,27.7584,87600.0
2010-12-06 11:30:00,38.95,38.96,38.87,38.87,42600.0,27.7512,27.7584,27.6942,27.6942,42600.0
2010-12-06 11:40:00,38.88,38.88,38.83,38.88,58000.0,27.7014,27.7014,27.6657,27.7014,58000.0
2010-12-06 11:50:00,38.88,38.9,38.88,38.89,52000.0,27.7014,27.7156,27.7014,27.7085,52000.0
2010-12-06 12:00:00,38.9,38.9,38.88,38.88,56000.0,27.7156,27.7156,27.7014,27.7014,56000.0
2010-12-06 12:10:00,38.88,38.89,38.85,38.88,30000.0,27.7014,27.7085,27.68,27.7014,30000.0
2010-12-06 12:20:00,38.89,38.89,38.88,38.88,30800.0,27.7085,27.7085,27.7014,27.7014,30800.0
2010-12-06 12:30:00,38.88,38.91,38.88,38.89,23600.0,27.7014,27.7227,27.7014,27.7085,23600.0
2010-12-06 12:40:00,38.89,38.91,38.88,38.91,20400.0,27.7085,27.7227,27.7014,27.7227,20400.0
2010-12-06 12:50:00,38.91,38.94,38.91,38.93,43600.0,27.7227,27.7441,27.7227,27.737,43600.0
2010-12-06 13:00:00,38.93,38.94,38.93,38.93,12600.0,27.737,27.7441,27.737,27.737,12600.0
2010-12-06 13:10:00,38.93,38.94,38.93,38.93,37400.0,27.737,27.7441,27.737,27.737,37400.0
2010-12-06 13:20:00,38.93,38.93,38.91,38.92,19400.0,27.737,27.737,27.7227,27.7299,19400.0
2010-12-06 13:30:00,38.92,38.92,38.88,38.88,28200.0,27.7299,27.7299,27.7014,27.7014,28200.0
2010-12-06 13:40:00,38.88,38.91,38.88,38.88,46000.0,27.7014,27.7227,27.7014,27.7014,46000.0
2010-12-06 13:50:00,38.88,38.89,38.88,38.88,72600.0,27.7014,27.7085,27.7014,27.7014,72600.0
2010-12-06 14:00:00,38.88,38.88,38.85,38.87,60600.0,27.7014,27.7014,27.68,27.6942,60600.0
2010-12-06 14:10:00,38.87,38.88,38.87,38.88,45200.0,27.6942,27.7014,27.6942,27.7014,45200.0
2010-12-06 14:20:00,38.88,38.88,38.83,38.83,72400.0,27.7014,27.7014,27.6657,27.6657,72400.0
2010-12-06 14:30:00,38.83,38.83,38.83,38.83,108200.0,27.6657,27.6657,27.6657,27.6657,108200.0
2010-12-06 14:40:00,38.83,38.83,38.83,38.83,150400.0,27.6657,27.6657,27.6657,27.6657,150400.0
2010-12-06 14:50:00,38.83,38.84,38.83,38.83,160400.0,27.6657,27.6729,27.6657,27.6657,160400.0
2010-12-06 15:00:00,38.83,38.87,38.83,38.86,70200.0,27.6657,27.6942,27.6657,27.6871,70200.0
2010-12-06 15:10:00,38.86,38.89,38.85,38.88,94000.0,27.6871,27.7085,27.68,27.7014,94000.0
2010-12-06 15:20:00,38.88,38.91,38.87,38.88,160200.0,27.7014,27.7227,27.6942,27.7014,160200.0
2010-12-06 15:30:00,38.87,38.89,38.85,38.88,204600.0,27.6942,27.7085,27.68,27.7014,204600.0
2010-12-06 15:40:00,38.88,38.92,38.85,38.9,263400.0,27.7014,27.7299,27.68,27.7156,263400.0
2010-12-06 15:50:00,38.9,38.91,38.88,38.88,481600.0,27.7156,27.7227,27.7014,27.7014,481600.0
2010-12-07 09:30:00,39.1,39.1,38.94,38.99,257800.0,27.8581,27.8581,27.7441,27.7797,257800.0
2010-12-07 09:40:00,38.99,39.09,38.97,38.98,112200.0,27.7797,27.851,27.7655,27.7726,112200.0
2010-12-07 09:50:00,38.99,39.13,38.98,39.1,149600.0,27.7797,27.8795,27.7726,27.8581,149600.0
2010-12-07 10:00:00,39.1,39.18,39.09,39.1,137800.0,27.8581,27.9151,27.851,27.8581,137800.0
2010-12-07 10:10:00,39.1,39.13,39.05,39.09,71200.0,27.8581,27.8795,27.8225,27.851,71200.0
2010-12-07 10:20:00,39.1,39.1,39.04,39.06,73400.0,27.8581,27.8581,27.8154,27.8296,73400.0
2010-12-07 10:30:00,39.06,39.06,39.01,39.04,51800.0,27.8296,27.8296,27.794,27.8154,51800.0
2010-12-07 10:40:00,39.04,39.05,39.0,39.03,70800.0,27.8154,27.8225,27.7869,27.8082,70800.0
2010-12-07 10:50:00,39.02,39.04,39.02,39.02,56600.0,27.8011,27.8154,27.8011,27.8011,56600.0
2010-12-07 11:00:00,39.02,39.03,38.97,38.98,154400.0,27.8011,27.8082,27.7655,27.7726,154400.0
2010-12-07 11:10:00,38.98,39.05,38.97,39.04,81400.0,27.7726,27.8225,27.7655,27.8154,81400.0
2010-12-07 11:20:00,39.04,39.05,39.01,39.04,58400.0,27.8154,27.8225,27.794,27.8154,58400.0
2010-12-07 11:30:00,39.04,39.04,39.02,39.04,113200.0,27.8154,27.8154,27.8011,27.8154,113200.0
2010-12-07 11:40:00,39.04,39.05,39.01,39.02,98000.0,27.8154,27.8225,27.794,27.8011,98000.0
2010-12-07 11:50:00,39.02,39.04,39.0,39.02,117400.0,27.8011,27.8154,27.7869,27.8011,117400.0
2010-12-07 12:00:00,39.02,39.04,39.01,39.02,56200.0,27.8011,27.8154,27.794,27.8011,56200.0
2010-12-07 12:10:00,39.02,39.04,39.01,39.01,48200.0,27.8011,27.8154,27.794,27.794,48200.0
2010-12-07 12:20:00,39.01,39.05,39.01,39.04,61800.0,27.794,27.8225,27.794,27.8154,61800.0
2010-12-07 12:30:00,39.04,39.07,39.04,39.07,73400.0,27.8154,27.8367,27.8154,27.8367,73400.0
2010-12-07 12:40:00,39.07,39.1,39.06,39.06,99200.0,27.8367,27.8581,27.8296,27.8296,99200.0
2010-12-07 12:50:00,39.06,39.07,39.03,39.07,48400.0,27.8296,27.8367,27.8082,27.8367,48400.0
2010-12-07 13:00:00,39.08,39.08,39.03,39.05,52200.0,27.8439,27.8439,27.8082,27.8225,52200.0
2010-12-07 13:10:00,39.05,39.05,39.02,39.04,37400.0,27.8225,27.8225,27.8011,27.8154,37400.0
2010-12-07 13:20:00,39.05,39.08,39.04,39.05,95200.0,27.8225,27.8439,27.8154,27.8225,95200.0
2010-12-07 13:30:00,39.05,39.09,39.05,39.07,143600.0,27.8225,27.851,27.8225,27.8367,143600.0
2010-12-07 13:40:00,39.07,39.1,39.06,39.09,81400.0,27.8367,27.8581,27.8296,27.851,81400.0
2010-12-07 13:50:00,39.1,39.1,39.06,39.06,105600.0,27.8581,27.8581,27.8296,27.8296,105600.0
2010-12-07 14:00:00,39.06,39.09,39.06,39.08,117400.0,27.8296,27.851,27.8296,27.8439,117400.0
2010-12-07 14:10:00,39.08,39.1,39.07,39.09,76200.0,27.8439,27.8581,27.8367,27.851,76200.0
2010-12-07 14:20:00,39.09,39.15,39.08,39.15,88600.0,27.851,27.8937,27.8439,27.8937,88600.0
2010-12-07 14:30:00,39.15,39.2,39.13,39.17,109800.0,27.8937,27.9294,27.8795,27.908,109800.0
2010-12-07 14:40:00,39.17,39.18,39.13,39.15,140000.0,27.908,27.9151,27.8795,27.8937,140000.0
2010-12-07 14:50:00,39.15,39.15,39.02,39.02,229200.0,27.8937,27.8937,27.8011,27.8011,229200.0
2010-12-07 15:00:00,39.04,39.09,39.02,39.07,246200.0,27.8154,27.851,27.8011,27.8367,246200.0
2010-12-07 15:10:00,39.08,39.11,39.02,39.08,115200.0,27.8439,27.8652,27.8011,27.8439,115200.0
2010-12-07 15:20:00,39.08,39.1,39.05,39.1,155800.0,27.8439,27.8581,27.8225,27.8581,155800.0
2010-12-07 15:30:00,39.1,39.13,39.07,39.13,187800.0,27.8581,27.8795,27.8367,27.8795,187800.0
2010-12-07 15:40:00,39.13,39.16,39.06,39.1,281000.0,27.8795,27.9009,27.8296,27.8581,281000.0
2010-12-07 15:50:00,39.09,39.1,39.05,39.09,296800.0,27.851,27.8581,27.8225,27.851,296800.0
2010-12-08 09:30:00,39.02,39.2,39.0,39.16,150800.0,27.8011,27.9294,27.7869,27.9009,150800.0
2010-12-08 09:40:00,39.18,39.2,39.11,39.16,62600.0,27.9151,27.9294,27.8652,27.9009,62600.0
2010-12-08 09:50:00,39.16,39.17,39.13,39.16,45400.0,27.9009,27.908,27.8795,27.9009,45400.0
2010-12-08 10:00:00,39.15,39.17,39.13,39.16,35200.0,27.8937,27.908,27.8795,27.9009,35200.0
2010-12-08 10:10:00,39.16,39.18,39.13,39.13,78600.0,27.9009,27.9151,27.8795,27.8795,78600.0
2010-12-08 10:20:00,39.13,39.16,39.08,39.08,128200.0,27.8795,27.9009,27.8439,27.8439,128200.0
2010-12-08 10:30:00,39.09,39.12,39.06,39.08,139600.0,27.851,27.8724,27.8296,27.8439,139600.0
2010-12-08 10:40:00,39.07,39.12,39.06,39.11,160400.0,27.8367,27.8724,27.8296,27.8652,160400.0
2010-12-08 10:50:00,39.13,39.19,39.1,39.16,129000.0,27.8795,27.9222,27.8581,27.9009,129000.0
2010-12-08 11:00:00,39.16,39.18,39.14,39.17,53000.0,27.9009,27.9151,27.8866,27.908,53000.0
2010-12-08 11:10:00,39.17,39.19,39.13,39.17,60000.0,27.908,27.9222,27.8795,27.908,60000.0
2010-12-08 11:20:00,39.17,39.2,39.13,39.18,75200.0,27.908,27.9294,27.8795,27.9151,75200.0
2010-12-08 11:30:00,39.17,39.18,39.13,39.15,49000.0,27.908,27.9151,27.8795,27.8937,49000.0
2010-12-08 11:40:00,39.15,39.15,39.13,39.15,47800.0,27.8937,27.8937,27.8795,27.8937,47800.0
2010-12-08 11:50:00,39.15,39.2,39.14,39.18,72000.0,27.8937,27.9294,27.8866,27.9151,72000.0
2010-12-08 12:00:00,39.18,39.19,39.16,39.18,35600.0,27.9151,27.9222,27.9009,27.9151,35600.0
2010-12-08 12:10:00,39.18,39.21,39.17,39.2,81000.0,27.9151,27.9365,27.908,27.9294,81000.0
2010-12-08 12:20:00,39.2,39.23,39.2,39.21,75400.0,27.9294,27.9507,27.9294,27.9365,75400.0
2010-12-08 12:30:00,39.2,39.2,39.16,39.18,64800.0,27.9294,27.9294,27.9009,27.9151,64800.0
2010-12-08 12:40:00,39.19,39.2,39.18,39.18,49200.0,27.9222,27.9294,27.9151,27.9151,49200.0
2010-12-08 12:50:00,39.18,39.19,39.15,39.19,51800.0,27.9151,27.9222,27.8937,27.9222,51800.0
2010-12-08 13:00:00,39.19,39.21,39.17,39.2,64200.0,27.9222,27.9365,27.908,27.9294,64200.0
2010-12-08 13:10:00,39.21,39.26,39.2,39.26,79400.0,27.9365,27.9721,27.9294,27.9721,79400.0
2010-12-08 13:20:00,39.26,39.27,39.23,39.25,63800.0,27.9721,27.9792,27.9507,27.965,63800.0
2010-12-08 13:30:00,39.25,39.29,39.22,39.27,60600.0,27.965,27.9935,27.9436,27.9792,60600.0
2010-12-08 13:40:00,39.29,39.32,39.28,39.28,66000.0,27.9935,28.0149,27.9864,27.9864,66000.0
2010-12-08 13:50:00,39.28,39.29,39.25,39.25,45200.0,27.9864,27.9935,27.965,27.965,45200.0
2010-12-08 14:00:00,39.25,39.35,39.25,39.32,144600.0,27.965,28.0362,27.965,28.0149,144600.0
2010-12-08 14:10:00,39.31,39.35,39.31,39.34,94800.0,28.0077,28.0362,28.0077,28.0291,94800.0
2010-12-08 14:20:00,39.34,39.35,39.33,39.34,46600.0,28.0291,28.0362,28.022,28.0291,46600.0
2010-12-08 14:30:00,39.33,39.37,39.33,39.35,81800.0,28.022,28.0505,28.022,28.0362,81800.0
2010-12-08 14:40:00,39.35,39.39,39.34,39.34,110400.0,28.0362,28.0647,28.0291,28.0291,110400.0
2010-12-08 14:50:00,39.34,39.35,39.29,39.29,123200.0,28.0291,28.0362,27.9935,27.9935,123200.0
2010-12-08 15:00:00,39.29,39.33,39.29,39.3,83200.0,27.9935,28.022,27.9935,28.0006,83200.0
2010-12-08 15:10:00,39.31,39.33,39.27,39.33,212600.0,28.0077,28.022,27.9792,28.022,212600.0
2010-12-08 15:20:00,39.32,39.33,39.28,39.33,72800.0,28.0149,28.022,27.9864,28.022,72800.0
2010-12-08 15:30:00,39.33,39.36,39.32,39.33,161800.0,28.022,28.0434,28.0149,28.022,161800.0
2010-12-08 15:40:00,39.34,39.38,39.33,39.35,178000.0,28.0291,28.0576,28.022,28.0362,178000.0
2010-12-08 15:50:00,39.35,39.35,39.3,39.33,362200.0,28.0362,28.0362,28.0006,28.022,362200.0
2010-12-09 09:30:00,39.44,39.49,39.33,39.4,152800.0,28.1004,28.136,28.022,28.0719,152800.0
2010-12-09 09:40:00,39.42,39.48,39.41,39.47,102200.0,28.0861,28.1289,28.079,28.1217,102200.0
2010-12-09 09:50:00,39.48,39.55,39.46,39.52,98800.0,28.1289,28.1787,28.1146,28.1574,98800.0
2010-12-09 10:00:00,39.52,39.52,39.41,39.41,103000.0,28.1574,28.1574,28.079,28.079,103000.0
2010-12-09 10:10:00,39.41,39.43,39.36,39.39,140000.0,28.079,28.0932,28.0434,28.0647,140000.0
2010-12-09 10:20:00,39.39,39.4,39.32,39.39,122200.0,28.0647,28.0719,28.0149,28.0647,122200.0
2010-12-09 10:30:00,39.38,39.47,39.38,39.45,90600.0,28.0576,28.1217,28.0576,28.1075,90600.0
2010-12-09 10:40:00,39.45,39.45,39.38,39.38,55000.0,28.1075,28.1075,28.0576,28.0576,55000.0
2010-12-09 10:50:00,39.38,39.44,39.37,39.44,85000.0,28.0576,28.1004,28.0505,28.1004,85000.0
2010-12-09 11:00:00,39.43,39.45,39.41,39.44,76200.0,28.0932,28.1075,28.079,28.1004,76200.0
2010-12-09 11:10:00,39.44,39.45,39.41,39.41,104400.0,28.1004,28.1075,28.079,28.079,104400.0
2010-12-09 11:20:00,39.41,39.41,39.26,39.27,116600.0,28.079,28.079,27.9721,27.9792,116600.0
2010-12-09 11:30:00,39.27,39.32,39.27,39.3,101400.0,27.9792,28.0149,27.9792,28.0006,101400.0
2010-12-09 11:40:00,39.29,39.31,39.27,39.29,50600.0,27.9935,28.0077,27.9792,27.9935,50600.0
2010-12-09 11:50:00,39.27,39.32,39.27,39.31,59200.0,27.9792,28.0149,27.9792,28.0077,59200.0
2010-12-09 12:00:00,39.32,39.34,39.31,39.32,53400.0,28.0149,28.0291,28.0077,28.0149,53400.0
2010-12-09 12:10:00,39.32,39.33,39.27,39.31,66200.0,28.0149,28.022,27.9792,28.0077,66200.0
2010-12-09 12:20:00,39.3,39.31,39.23,39.24,72600.0,28.0006,28.0077,27.9507,27.9579,72600.0
2010-12-09 12:30:00,39.24,39.27,39.24,39.27,79400.0,27.9579,27.9792,27.9579,27.9792,79400.0
2010-12-09 12:40:00,39.27,39.27,39.25,39.27,31200.0,27.9792,27.9792,27.965,27.9792,31200.0
2010-12-09 12:50:00,39.27,39.29,39.25,39.25,46000.0,27.9792,27.9935,27.965,27.965,46000.0
2010-12-09 13:00:00,39.25,39.3,39.24,39.29,80800.0,27.965,28.0006,27.9579,27.9935,80800.0
2010-12-09 13:10:00,39.29,39.32,39.27,39.3,74600.0,27.9935,28.0149,27.9792,28.0006,74600.0
2010-12-09 13:20:00,39.3,39.31,39.2,39.2,73600.0,28.0006,28.0077,27.9294,27.9294,73600.0
2010-12-09 13:30:00,39.2,39.21,39.17,39.18,95400.0,27.9294,27.9365,27.908,27.9151,95400.0
2010-12-09 13:40:00,39.18,39.2,39.15,39.17,197800.0,27.9151,27.9294,27.8937,27.908,197800.0
2010-12-09 13:50:00,39.17,39.18,39.13,39.15,106000.0,27.908,27.9151,27.8795,27.8937,106000.0
2010-12-09 14:00:00,39.15,39.16,39.07,39.08,74800.0,27.8937,27.9009,27.8367,27.8439,74800.0
2010-12-09 14:10:00,39.08,39.1,39.07,39.07,45000.0,27.8439,27.8581,27.8367,27.8367,45000.0
2010-12-09 14:20:00,39.07,39.09,39.06,39.08,66800.0,27.8367,27.851,27.8296,27.8439,66800.0
2010-12-09 14:30:00,39.07,39.12,39.07,39.11,61600.0,27.8367,27.8724,27.8367,27.8652,61600.0
2010-12-09 14:40:00,39.12,39.13,39.04,39.04,101000.0,27.8724,27.8795,27.8154,27.8154,101000.0
2010-12-09 14:50:00,39.04,39.07,39.04,39.05,73200.0,27.8154,27.8367,27.8154,27.8225,73200.0
2010-12-09 15:00:00,39.06,39.07,39.04,39.05,88200.0,27.8296,27.8367,27.8154,27.8225,88200.0
2010-12-09 15:10:00,39.05,39.1,39.04,39.1,69000.0,27.8225,27.8581,27.8154,27.8581,69000.0
2010-12-09 15:20:00,39.1,39.1,39.05,39.06,100200.0,27.8581,27.8581,27.8225,27.8296,100200.0
2010-12-09 15:30:00,39.06,39.08,39.05,39.08,118800.0,27.8296,27.8439,27.8225,27.8439,118800.0
2010-12-09 15:40:00,39.07,39.15,39.07,39.12,393800.0,27.8367,27.8937,27.8367,27.8724,393800.0
2010-12-09 15:50:00,39.12,39.12,39.04,39.08,493600.0,27.8724,27.8724,27.8154,27.8439,493600.0
2010-12-10 09:30:00,39.1,39.38,39.1,39.25,155600.0,27.8581,28.0576,27.8581,27.965,155600.0
2010-12-10 09:40:00,39.25,39.34,39.23,39.24,73800.0,27.965,28.0291,27.9507,27.9579,73800.0
2010-12-10 09:50:00,39.24,39.26,39.13,39.13,113000.0,27.9579,27.9721,27.8795,27.8795,113000.0
2010-12-10 10:00:00,39.14,39.18,39.09,39.13,132600.0,27.8866,27.9151,27.851,27.8795,132600.0
2010-12-10 10:10:00,39.12,39.13,39.08,39.08,65000.0,27.8724,27.8795,27.8439,27.8439,65000.0
2010-12-10 10:20:00,39.08,39.08,39.0,39.02,54000.0,27.8439,27.8439,27.7869,27.8011,54000.0
2010-12-10 10:30:00,39.02,39.05,39.0,39.0,96400.0,27.8011,27.8225,27.7869,27.7869,96400.0
2010-12-10 10:40:00,39.0,39.06,39.0,39.01,131600.0,27.7869,27.8296,27.7869,27.794,131600.0
2010-12-10 10:50:00,39.01,39.04,39.01,39.02,49400.0,27.794,27.8154,27.794,27.8011,49400.0
2010-12-10 11:00:00,39.02,39.02,39.0,39.01,41000.0,27.8011,27.8011,27.7869,27.794,41000.0
2010-12-10 11:10:00,39.01,39.02,39.0,39.01,79800.0,27.794,27.8011,27.7869,27.794,79800.0
2010-12-10 11:20:00,39.02,39.05,39.01,39.01,30800.0,27.8011,27.8225,27.794,27.794,30800.0
2010-12-10 11:30:00,39.01,39.01,38.99,39.01,97000.0,27.794,27.794,27.7797,27.794,97000.0
2010-12-10 11:40:00,39.01,39.02,39.0,39.02,33000.0,27.794,27.8011,27.7869,27.8011,33000.0
2010-12-10 11:50:00,39.02,39.05,39.01,39.04,42400.0,27.8011,27.8225,27.794,27.8154,42400.0
2010-12-10 12:00:00,39.05,39.13,39.05,39.11,81800.0,27.8225,27.8795,27.8225,27.8652,81800.0
2010-12-10 12:10:00,39.1,39.1,39.08,39.08,50000.0,27.8581,27.8581,27.8439,27.8439,50000.0
2010-12-10 12:20:00,39.08,39.09,39.08,39.08,83400.0,27.8439,27.851,27.8439,27.8439,83400.0
2010-12-10 12:30:00,39.08,39.23,39.08,39.2,353800.0,27.8439,27.9507,27.8439,27.9294,353800.0
2010-12-10 12:40:00,39.2,39.31,39.19,39.21,321200.0,27.9294,28.0077,27.9222,27.9365,321200.0
2010-12-10 12:50:00,39.21,39.21,39.18,39.19,55800.0,27.9365,27.9365,27.9151,27.9222,55800.0
2010-12-10 13:00:00,39.18,39.19,39.18,39.18,37000.0,27.9151,27.9222,27.9151,27.9151,37000.0
2010-12-10 13:10:00,39.18,39.19,39.14,39.15,51200.0,27.9151,27.9222,27.8866,27.8937,51200.0
2010-12-10 13:20:00,39.14,39.14,39.12,39.13,53600.0,27.8866,27.8866,27.8724,27.8795,53600.0
2010-12-10 13:30:00,39.13,39.13,39.11,39.11,30200.0,27.8795,27.8795,27.8652,27.8652,30200.0
2010-12-10 13:40:00,39.11,39.13,39.11,39.13,44800.0,27.8652,27.8795,27.8652,27.8795,44800.0
2010-12-10 13:50:00,39.13,39.15,39.13,39.15,62400.0,27.8795,27.8937,27.8795,27.8937,62400.0
2010-12-10 14:00:00,39.15,39.15,39.13,39.13,56400.0,27.8937,27.8937,27.8795,27.8795,56400.0
2010-12-10 14:10:00,39.13,39.13,39.09,39.12,40000.0,27.8795,27.8795,27.851,27.8724,40000.0
2010-12-10 14:20:00,39.12,39.12,39.08,39.08,28200.0,27.8724,27.8724,27.8439,27.8439,28200.0
2010-12-10 14:30:00,39.08,39.1,39.08,39.08,49600.0,27.8439,27.8581,27.8439,27.8439,49600.0
2010-12-10 14:40:00,39.08,39.1,39.08,39.1,57400.0,27.8439,27.8581,27.8439,27.8581,57400.0
2010-12-10 14:50:00,39.1,39.1,39.09,39.09,65400.0,27.8581,27.8581,27.851,27.851,65400.0
2010-12-10 15:00:00,39.09,39.1,39.06,39.08,65400.0,27.851,27.8581,27.8296,27.8439,65400.0
2010-12-10 15:10:00,39.08,39.09,39.04,39.05,56600.0,27.8439,27.851,27.8154,27.8225,56600.0
2010-12-10 15:20:00,39.05,39.06,39.05,39.06,107000.0,27.8225,27.8296,27.8225,27.8296,107000.0
2010-12-10 15:30:00,39.06,39.13,39.06,39.13,215400.0,27.8296,27.8795,27.8296,27.8795,215400.0
2010-12-10 15:40:00,39.13,39.13,39.09,39.11,167600.0,27.8795,27.8795,27.851,27.8652,167600.0
2010-12-10 15:50:00,39.11,39.13,39.08,39.08,196000.0,27.8652,27.8795,27.8439,27.8439,196000.0
2010-12-13 09:30:00,39.13,39.29,39.1,39.24,137400.0,27.8795,27.9935,27.8581,27.9579,137400.0
2010-12-13 09:40:00,39.23,39.24,39.18,39.2,114400.0,27.9507,27.9579,27.9151,27.9294,114400.0
2010-12-13 09:50:00,39.21,39.34,39.19,39.31,215800.0,27.9365,28.0291,27.9222,28.0077,215800.0
2010-12-13 10:00:00,39.33,39.46,39.31,39.46,185800.0,28.022,28.1146,28.0077,28.1146,185800.0
2010-12-13 10:10:00,39.46,39.49,39.41,39.47,156400.0,28.1146,28.136,28.079,28.1217,156400.0
2010-12-13 10:20:00,39.47,39.54,39.47,39.52,105800.0,28.1217,28.1716,28.1217,28.1574,105800.0
2010-12-13 10:30:00,39.52,39.61,39.52,39.6,198600.0,28.1574,28.2215,28.1574,28.2144,198600.0
2010-12-13 10:40:00,39.59,39.63,39.57,39.59,138200.0,28.2072,28.2357,28.193,28.2072,138200.0
2010-12-13 10:50:00,39.59,39.6,39.58,39.6,93400.0,28.2072,28.2144,28.2001,28.2144,93400.0
2010-12-13 11:00:00,39.6,39.6,39.56,39.6,109000.0,28.2144,28.2144,28.1859,28.2144,109000.0
2010-12-13 11:10:00,39.6,39.67,39.59,39.66,68200.0,28.2144,28.2642,28.2072,28.2571,68200.0
2010-12-13 11:20:00,39.66,39.66,39.6,39.6,86000.0,28.2571,28.2571,28.2144,28.2144,86000.0
2010-12-13 11:30:00,39.6,39.66,39.58,39.65,82000.0,28.2144,28.2571,28.2001,28.25,82000.0
2010-12-13 11:40:00,39.65,39.65,39.6,39.62,209000.0,28.25,28.25,28.2144,28.2286,209000.0
2010-12-13 11:50:00,39.62,39.65,39.6,39.64,75400.0,28.2286,28.25,28.2144,28.2429,75400.0
2010-12-13 12:00:00,39.64,39.7,39.63,39.7,113600.0,28.2429,28.2856,28.2357,28.2856,113600.0
2010-12-13 12:10:00,39.69,39.75,39.69,39.71,146200.0,28.2785,28.3212,28.2785,28.2927,146200.0
2010-12-13 12:20:00,39.72,39.77,39.72,39.76,57800.0,28.2999,28.3355,28.2999,28.3283,57800.0
2010-12-13 12:30:00,39.76,39.78,39.7,39.74,126600.0,28.3283,28.3426,28.2856,28.3141,126600.0
2010-12-13 12:40:00,39.75,39.76,39.71,39.71,55600.0,28.3212,28.3283,28.2927,28.2927,55600.0
2010-12-13 12:50:00,39.71,39.74,39.7,39.72,86600.0,28.2927,28.3141,28.2856,28.2999,86600.0
2010-12-13 13:00:00,39.73,39.77,39.72,39.72,195600.0,28.307,28.3355,28.2999,28.2999,195600.0
2010-12-13 13:10:00,39.72,39.75,39.71,39.71,53600.0,28.2999,28.3212,28.2927,28.2927,53600.0
2010-12-13 13:20:00,39.71,39.74,39.71,39.74,71400.0,28.2927,28.3141,28.2927,28.3141,71400.0
2010-12-13 13:30:00,39.74,39.76,39.73,39.76,59000.0,28.3141,28.3283,28.307,28.3283,59000.0
2010-12-13 13:40:00,39.75,39.76,39.73,39.73,117800.0,28.3212,28.3283,28.307,28.307,117800.0
2010-12-13 13:50:00,39.73,39.73,39.68,39.69,70400.0,28.307,28.307,28.2714,28.2785,70400.0
2010-12-13 14:00:00,39.68,39.75,39.68,39.75,96400.0,28.2714,28.3212,28.2714,28.3212,96400.0
2010-12-13 14:10:00,39.76,39.78,39.75,39.77,61000.0,28.3283,28.3426,28.3212,28.3355,61000.0
2010-12-13 14:20:00,39.77,39.78,39.75,39.78,49800.0,28.3355,28.3426,28.3212,28.3426,49800.0
2010-12-13 14:30:00,39.77,39.81,39.76,39.81,61400.0,28.3355,28.364,28.3283,28.364,61400.0
2010-12-13 14:40:00,39.81,39.83,39.76,39.77,134400.0,28.364,28.3782,28.3283,28.3355,134400.0
2010-12-13 14:50:00,39.77,39.8,39.77,39.8,147600.0,28.3355,28.3568,28.3355,28.3568,147600.0
2010-12-13 15:00:00,39.8,39.85,39.8,39.81,201000.0,28.3568,28.3925,28.3568,28.364,201000.0
2010-12-13 15:10:00,39.81,39.81,39.76,39.77,142200.0,28.364,28.364,28.3283,28.3355,142200.0
2010-12-13 15:20:00,39.76,39.77,39.72,39.77,181000.0,28.3283,28.3355,28.2999,28.3355,181000.0
2010-12-13 15:30:00,39.77,39.79,39.73,39.79,179400.0,28.3355,28.3497,28.307,28.3497,179400.0
2010-12-13 15:40:00,39.79,39.81,39.73,39.77,363400.0,28.3497,28.364,28.307,28.3355,363400.0
2010-12-13 15:50:00,39.77,39.77,39.66,39.69,398000.0,28.3355,28.3355,28.2571,28.2785,398000.0
2010-12-14 09:30:00,39.84,40.26,39.81,40.19,359000.0,28.3853,28.6846,28.364,28.6347,359000.0
2010-12-14 09:40:00,40.19,40.33,40.17,40.3,352800.0,28.6347,28.7345,28.6205,28.7131,352800.0
2010-12-14 09:50:00,40.3,40.43,40.25,40.25,426000.0,28.7131,28.8057,28.6775,28.6775,426000.0
2010-12-14 10:00:00,40.25,40.44,40.21,40.34,312400.0,28.6775,28.8128,28.649,28.7416,312400.0
2010-12-14 10:10:00,40.34,40.38,40.32,40.35,143600.0,28.7416,28.7701,28.7273,28.7487,143600.0
2010-12-14 10:20:00,40.35,40.36,40.32,40.34,115800.0,28.7487,28.7558,28.7273,28.7416,115800.0
2010-12-14 10:30:00,40.34,40.34,40.24,40.3,170400.0,28.7416,28.7416,28.6703,28.7131,170400.0
2010-12-14 10:40:00,40.3,40.37,40.3,40.3,128400.0,28.7131,28.763,28.7131,28.7131,128400.0
2010-12-14 10:50:00,40.3,40.37,40.27,40.32,127800.0,28.7131,28.763,28.6917,28.7273,127800.0
2010-12-14 11:00:00,40.32,40.39,40.31,40.33,143200.0,28.7273,28.7772,28.7202,28.7345,143200.0
2010-12-14 11:10:00,40.32,40.34,40.27,40.29,85600.0,28.7273,28.7416,28.6917,28.706,85600.0
2010-12-14 11:20:00,40.29,40.31,40.27,40.3,92800.0,28.706,28.7202,28.6917,28.7131,92800.0
2010-12-14 11:30:00,40.29,40.32,40.27,40.29,72800.0,28.706,28.7273,28.6917,28.706,72800.0
2010-12-14 11:40:00,40.27,40.29,40.25,40.26,69400.0,28.6917,28.706,28.6775,28.6846,69400.0
2010-12-14 11:50:00,40.26,40.26,40.24,40.26,88600.0,28.6846,28.6846,28.6703,28.6846,88600.0
2010-12-14 12:00:00,40.25,40.33,40.24,40.32,95000.0,28.6775,28.7345,28.6703,28.7273,95000.0
2010-12-14 12:10:00,40.31,40.32,40.29,40.3,74200.0,28.7202,28.7273,28.706,28.7131,74200.0
2010-12-14 12:20:00,40.3,40.35,40.3,40.33,146400.0,28.7131,28.7487,28.7131,28.7345,146400.0
2010-12-14 12:30:00,40.33,40.37,40.29,40.36,182800.0,28.7345,28.763,28.706,28.7558,182800.0
2010-12-14 12:40:00,40.36,40.4,40.35,40.38,80200.0,28.7558,28.7843,28.7487,28.7701,80200.0
2010-12-14 12:50:00,40.38,40.43,40.37,40.38,62200.0,28.7701,28.8057,28.763,28.7701,62200.0
2010-12-14 13:00:00,40.38,40.38,40.35,40.35,51200.0,28.7701,28.7701,28.7487,28.7487,51200.0
2010-12-14 13:10:00,40.35,40.44,40.35,40.43,81000.0,28.7487,28.8128,28.7487,28.8057,81000.0
2010-12-14 13:20:00,40.43,40.48,40.43,40.48,89200.0,28.8057,28.8413,28.8057,28.8413,89200.0
2010-12-14 13:30:00,40.48,40.49,40.43,40.44,93200.0,28.8413,28.8485,28.8057,28.8128,93200.0
2010-12-14 13:40:00,40.44,40.46,40.4,40.46,66600.0,28.8128,28.8271,28.7843,28.8271,66600.0
2010-12-14 13:50:00,40.46,40.47,40.43,40.45,115200.0,28.8271,28.8342,28.8057,28.82,115200.0
2010-12-14 14:00:00,40.44,40.46,40.42,40.46,136400.0,28.8128,28.8271,28.7986,28.8271,136400.0
2010-12-14 14:10:00,40.46,40.46,40.41,40.45,187400.0,28.8271,28.8271,28.7915,28.82,187400.0
2010-12-14 14:20:00,40.45,40.49,40.41,40.43,151800.0,28.82,28.8485,28.7915,28.8057,151800.0
2010-12-14 14:30:00,40.42,40.43,40.38,40.38,185200.0,28.7986,28.8057,28.7701,28.7701,185200.0
2010-12-14 14:40:00,40.38,40.38,40.32,40.35,124200.0,28.7701,28.7701,28.7273,28.7487,124200.0
2010-12-14 14:50:00,40.35,40.38,40.32,40.38,93800.0,28.7487,28.7701,28.7273,28.7701,93800.0
2010-12-14 15:00:00,40.37,40.38,40.35,40.35,111800.0,28.763,28.7701,28.7487,28.7487,111800.0
2010-12-14 15:10:00,40.35,40.38,40.33,40.33,114000.0,28.7487,28.7701,28.7345,28.7345,114000.0
2010-12-14 15:20:00,40.33,40.41,40.32,40.4,237400.0,28.7345,28.7915,28.7273,28.7843,237400.0
2010-12-14 15:30:00,40.4,40.42,40.34,40.38,266200.0,28.7843,28.7986,28.7416,28.7701,266200.0
2010-12-14 15:40:00,40.37,40.39,40.35,40.38,315400.0,28.763,28.7772,28.7487,28.7701,315400.0
2010-12-14 15:50:00,40.39,40.42,40.37,40.41,408200.0,28.7772,28.7986,28.763,28.7915,408200.0
2010-12-15 09:30:00,40.4,40.62,40.37,40.49,244800.0,28.7843,28.9411,28.763,28.8485,244800.0
2010-12-15 09:40:00,40.5,40.5,40.38,40.4,203000.0,28.8556,28.8556,28.7701,28.7843,203000.0
2010-12-15 09:50:00,40.39,40.42,40.35,40.37,174800.0,28.7772,28.7986,28.7487,28.763,174800.0
2010-12-15 10:00:00,40.36,40.43,40.35,40.38,200600.0,28.7558,28.8057,28.7487,28.7701,200600.0
2010-12-15 10:10:00,40.39,40.42,40.27,40.35,114400.0,28.7772,28.7986,28.6917,28.7487,114400.0
2010-12-15 10:20:00,40.36,40.41,40.35,40.4,67200.0,28.7558,28.7915,28.7487,28.7843,67200.0
2010-12-15 10:30:00,40.4,40.42,40.38,40.41,95800.0,28.7843,28.7986,28.7701,28.7915,95800.0
2010-12-15 10:40:00,40.4,40.43,40.39,40.42,76000.0,28.7843,28.8057,28.7772,28.7986,76000.0
2010-12-15 10:50:00,40.42,40.44,40.38,40.41,94600.0,28.7986,28.8128,28.7701,28.7915,94600.0
2010-12-15 11:00:00,40.42,40.43,40.4,40.41,65400.0,28.7986,28.8057,28.7843,28.7915,65400.0
2010-12-15 11:10:00,40.41,40.46,40.4,40.46,65000.0,28.7915,28.8271,28.7843,28.8271,65000.0
2010-12-15 11:20:00,40.46,40.46,40.42,40.43,56400.0,28.8271,28.8271,28.7986,28.8057,56400.0
2010-12-15 11:30:00,40.43,40.43,40.37,40.38,62800.0,28.8057,28.8057,28.763,28.7701,62800.0
2010-12-15 11:40:00,40.38,40.43,40.38,40.43,63600.0,28.7701,28.8057,28.7701,28.8057,63600.0
2010-12-15 11:50:00,40.43,40.43,40.38,40.4,41600.0,28.8057,28.8057,28.7701,28.7843,41600.0
2010-12-15 12:00:00,40.4,40.43,40.38,40.4,41800.0,28.7843,28.8057,28.7701,28.7843,41800.0
2010-12-15 12:10:00,40.4,40.4,40.38,40.4,31600.0,28.7843,28.7843,28.7701,28.7843,31600.0
2010-12-15 12:20:00,40.4,40.45,40.4,40.45,87800.0,28.7843,28.82,28.7843,28.82,87800.0
2010-12-15 12:30:00,40.45,40.45,40.38,40.38,126600.0,28.82,28.82,28.7701,28.7701,126600.0
2010-12-15 12:40:00,40.38,40.38,40.37,40.37,56400.0,28.7701,28.7701,28.763,28.763,56400.0
2010-12-15 12:50:00,40.38,40.38,40.33,40.38,61600.0,28.7701,28.7701,28.7345,28.7701,61600.0
2010-12-15 13:00:00,40.38,40.4,40.35,40.4,69400.0,28.7701,28.7843,28.7487,28.7843,69400.0
2010-12-15 13:10:00,40.4,40.42,40.39,40.39,59200.0,28.7843,28.7986,28.7772,28.7772,59200.0
2010-12-15 13:20:00,40.39,40.45,40.37,40.45,83400.0,28.7772,28.82,28.763,28.82,83400.0
2010-12-15 13:30:00,40.45,40.52,40.45,40.52,145000.0,28.82,28.8698,28.82,28.8698,145000.0
2010-12-15 13:40:00,40.52,40.54,40.49,40.54,61600.0,28.8698,28.8841,28.8485,28.8841,61600.0
2010-12-15 13:50:00,40.54,40.55,40.49,40.53,119800.0,28.8841,28.8912,28.8485,28.877,119800.0
2010-12-15 14:00:00,40.53,40.56,40.49,40.51,114000.0,28.877,28.8983,28.8485,28.8627,114000.0
2010-12-15 14:10:00,40.51,40.52,40.5,40.51,63600.0,28.8627,28.8698,28.8556,28.8627,63600.0
2010-12-15 14:20:00,40.51,40.52,40.45,40.45,117400.0,28.8627,28.8698,28.82,28.82,117400.0
2010-12-15 14:30:00,40.45,40.52,40.44,40.51,158400.0,28.82,28.8698,28.8128,28.8627,158400.0
2010-12-15 14:40:00,40.51,40.56,40.49,40.55,105000.0,28.8627,28.8983,28.8485,28.8912,105000.0
2010-12-15 14:50:00,40.55,40.58,40.54,40.56,153400.0,28.8912,28.9126,28.8841,28.8983,153400.0
2010-12-15 15:00:00,40.56,40.59,40.54,40.58,121800.0,28.8983,28.9197,28.8841,28.9126,121800.0
2010-12-15 15:10:00,40.57,40.6,40.57,40.6,108400.0,28.9055,28.9268,28.9055,28.9268,108400.0
2010-12-15 15:20:00,40.6,40.63,40.59,40.61,142800.0,28.9268,28.9482,28.9197,28.934,142800.0
2010-12-15 15:30:00,40.6,40.66,40.6,40.63,197400.0,28.9268,28.9696,28.9268,28.9482,197400.0
2010-12-15 15:40:00,40.63,40.63,40.51,40.52,426200.0,28.9482,28.9482,28.8627,28.8698,426200.0
2010-12-15 15:50:00,40.52,40.53,40.44,40.52,467600.0,28.8698,28.877,28.8128,28.8698,467600.0
2010-12-16 09:30:00,40.38,40.47,40.2,40.27,353000.0,28.7701,28.8342,28.6418,28.6917,353000.0
2010-12-16 09:40:00,40.26,40.3,40.17,40.27,314600.0,28.6846,28.7131,28.6205,28.6917,314600.0
2010-12-16 09:50:00,40.27,40.39,40.24,40.26,152400.0,28.6917,28.7772,28.6703,28.6846,152400.0
2010-12-16 10:00:00,40.26,40.35,40.22,40.35,261800.0,28.6846,28.7487,28.6561,28.7487,261800.0
2010-12-16 10:10:00,40.34,40.4,40.33,40.38,167200.0,28.7416,28.7843,28.7345,28.7701,167200.0
2010-12-16 10:20:00,40.38,40.39,40.33,40.33,109400.0,28.7701,28.7772,28.7345,28.7345,109400.0
2010-12-16 10:30:00,40.34,40.34,40.31,40.33,105800.0,28.7416,28.7416,28.7202,28.7345,105800.0
2010-12-16 10:40:00,40.33,40.35,40.32,40.33,196000.0,28.7345,28.7487,28.7273,28.7345,196000.0
2010-12-16 10:50:00,40.33,40.35,40.32,40.34,119000.0,28.7345,28.7487,28.7273,28.7416,119000.0
2010-12-16 11:00:00,40.34,40.35,40.32,40.35,143600.0,28.7416,28.7487,28.7273,28.7487,143600.0
2010-12-16 11:10:00,40.35,40.35,40.3,40.3,144800.0,28.7487,28.7487,28.7131,28.7131,144800.0
2010-12-16 11:20:00,40.3,40.33,40.24,40.27,236400.0,28.7131,28.7345,28.6703,28.6917,236400.0
2010-12-16 11:30:00,40.27,40.32,40.27,40.29,142400.0,28.6917,28.7273,28.6917,28.706,142400.0
2010-12-16 11:40:00,40.29,40.35,40.29,40.33,90000.0,28.706,28.7487,28.706,28.7345,90000.0
2010-12-16 11:50:00,40.34,40.36,40.3,40.35,133800.0,28.7416,28.7558,28.7131,28.7487,133800.0
2010-12-16 12:00:00,40.35,40.41,40.33,40.4,119200.0,28.7487,28.7915,28.7345,28.7843,119200.0
2010-12-16 12:10:00,40.41,40.41,40.37,40.39,89400.0,28.7915,28.7915,28.763,28.7772,89400.0
2010-12-16 12:20:00,40.39,40.41,40.37,40.37,55600.0,28.7772,28.7915,28.763,28.763,55600.0
2010-12-16 12:30:00,40.37,40.38,40.35,40.37,62200.0,28.763,28.7701,28.7487,28.763,62200.0
2010-12-16 12:40:00,40.37,40.45,40.37,40.44,192800.0,28.763,28.82,28.763,28.8128,192800.0
2010-12-16 12:50:00,40.44,40.45,40.41,40.43,184200.0,28.8128,28.82,28.7915,28.8057,184200.0
2010-12-16 13:00:00,40.43,40.44,40.42,40.44,87200.0,28.8057,28.8128,28.7986,28.8128,87200.0
2010-12-16 13:10:00,40.43,40.44,40.42,40.43,88600.0,28.8057,28.8128,28.7986,28.8057,88600.0
2010-12-16 13:20:00,40.44,40.52,40.43,40.51,101000.0,28.8128,28.8698,28.8057,28.8627,101000.0
2010-12-16 13:30:00,40.5,40.5,40.47,40.48,65600.0,28.8556,28.8556,28.8342,28.8413,65600.0
2010-12-16 13:40:00,40.48,40.52,40.48,40.52,70600.0,28.8413,28.8698,28.8413,28.8698,70600.0
2010-12-16 13:50:00,40.51,40.52,40.49,40.5,83800.0,28.8627,28.8698,28.8485,28.8556,83800.0
2010-12-16 14:00:00,40.5,40.51,40.49,40.49,48400.0,28.8556,28.8627,28.8485,28.8485,48400.0
2010-12-16 14:10:00,40.49,40.54,40.47,40.5,85000.0,28.8485,28.8841,28.8342,28.8556,85000.0
2010-12-16 14:20:00,40.5,40.54,40.49,40.52,77000.0,28.8556,28.8841,28.8485,28.8698,77000.0
2010-12-16 14:30:00,40.52,40.56,40.52,40.55,65200.0,28.8698,28.8983,28.8698,28.8912,65200.0
2010-12-16 14:40:00,40.55,40.56,40.52,40.52,131600.0,28.8912,28.8983,28.8698,28.8698,131600.0
2010-12-16 14:50:00,40.52,40.52,40.49,40.5,70600.0,28.8698,28.8698,28.8485,28.8556,70600.0
2010-12-16 15:00:00,40.5,40.55,40.5,40.54,104200.0,28.8556,28.8912,28.8556,28.8841,104200.0
2010-12-16 15:10:00,40.54,40.56,40.52,40.52,81400.0,28.8841,28.8983,28.8698,28.8698,81400.0
2010-12-16 15:20:00,40.52,40.52,40.48,40.5,148800.0,28.8698,28.8698,28.8413,28.8556,148800.0
2010-12-16 15:30:00,40.51,40.59,40.49,40.56,184800.0,28.8627,28.9197,28.8485,28.8983,184800.0
2010-12-16 15:40:00,40.56,40.56,40.46,40.49,365000.0,28.8983,28.8983,28.8271,28.8485,365000.0
2010-12-16 15:50:00,40.49,40.59,40.46,40.58,449200.0,28.8485,28.9197,28.8271,28.9126,449200.0
2010-12-17 09:30:00,40.52,40.63,40.46,40.63,1231000.0,28.8698,28.9482,28.8271,28.9482,1231000.0
2010-12-17 09:40:00,40.6,40.63,40.52,40.54,59200.0,28.9268,28.9482,28.8698,28.8841,59200.0
2010-12-17 09:50:00,40.53,40.54,40.41,40.44,59600.0,28.877,28.8841,28.7915,28.8128,59600.0
2010-12-17 10:00:00,40.44,40.51,40.44,40.47,69600.0,28.8128,28.8627,28.8128,28.8342,69600.0
2010-12-17 10:10:00,40.46,40.53,40.46,40.51,64600.0,28.8271,28.877,28.8271,28.8627,64600.0
2010-12-17 10:20:00,40.51,40.54,40.46,40.46,58000.0,28.8627,28.8841,28.8271,28.8271,58000.0
2010-12-17 10:30:00,40.46,40.47,40.42,40.43,98800.0,28.8271,28.8342,28.7986,28.8057,98800.0
2010-12-17 10:40:00,40.42,40.43,40.32,40.33,89400.0,28.7986,28.8057,28.7273,28.7345,89400.0
2010-12-17 10:50:00,40.33,40.42,40.33,40.4,48000.0,28.7345,28.7986,28.7345,28.7843,48000.0
2010-12-17 11:00:00,40.4,40.42,40.4,40.42,45800.0,28.7843,28.7986,28.7843,28.7986,45800.0
2010-12-17 11:10:00,40.42,40.49,40.42,40.47,62200.0,28.7986,28.8485,28.7986,28.8342,62200.0
2010-12-17 11:20:00,40.47,40.5,40.43,40.44,68200.0,28.8342,28.8556,28.8057,28.8128,68200.0
2010-12-17 11:30:00,40.44,40.45,40.41,40.43,101000.0,28.8128,28.82,28.7915,28.8057,101000.0
2010-12-17 11:40:00,40.43,40.43,40.4,40.4,82400.0,28.8057,28.8057,28.7843,28.7843,82400.0
2010-12-17 11:50:00,40.41,40.49,40.4,40.48,65800.0,28.7915,28.8485,28.7843,28.8413,65800.0
2010-12-17 12:00:00,40.48,40.5,40.46,40.46,76400.0,28.8413,28.8556,28.8271,28.8271,76400.0
2010-12-17 12:10:00,40.46,40.5,40.46,40.5,73800.0,28.8271,28.8556,28.8271,28.8556,73800.0
2010-12-17 12:20:00,40.51,40.52,40.49,40.5,91800.0,28.8627,28.8698,28.8485,28.8556,91800.0
2010-12-17 12:30:00,40.5,40.51,40.49,40.51,64000.0,28.8556,28.8627,28.8485,28.8627,64000.0
2010-12-17 12:40:00,40.51,40.51,40.47,40.47,98600.0,28.8627,28.8627,28.8342,28.8342,98600.0
2010-12-17 12:50:00,40.47,40.51,40.45,40.51,82800.0,28.8342,28.8627,28.82,28.8627,82800.0
2010-12-17 13:00:00,40.5,40.51,40.44,40.45,86000.0,28.8556,28.8627,28.8128,28.82,86000.0
2010-12-17 13:10:00,40.45,40.46,40.44,40.45,63200.0,28.82,28.8271,28.8128,28.82,63200.0
2010-12-17 13:20:00,40.45,40.45,40.39,40.4,66600.0,28.82,28.82,28.7772,28.7843,66600.0
2010-12-17 13:30:00,40.4,40.47,40.4,40.46,72800.0,28.7843,28.8342,28.7843,28.8271,72800.0
2010-12-17 13:40:00,40.45,40.51,40.45,40.47,59400.0,28.82,28.8627,28.82,28.8342,59400.0
2010-12-17 13:50:00,40.47,40.47,40.43,40.43,56200.0,28.8342,28.8342,28.8057,28.8057,56200.0
2010-12-17 14:00:00,40.43,40.47,40.43,40.43,99200.0,28.8057,28.8342,28.8057,28.8057,99200.0
2010-12-17 14:10:00,40.43,40.45,40.38,40.42,186800.0,28.8057,28.82,28.7701,28.7986,186800.0
2010-12-17 14:20:00,40.42,40.42,40.38,40.4,108200.0,28.7986,28.7986,28.7701,28.7843,108200.0
2010-12-17 14:30:00,40.4,40.43,40.4,40.43,88200.0,28.7843,28.8057,28.7843,28.8057,88200.0
2010-12-17 14:40:00,40.43,40.45,40.43,40.44,84400.0,28.8057,28.82,28.8057,28.8128,84400.0
2010-12-17 14:50:00,40.44,40.5,40.44,40.45,107600.0,28.8128,28.8556,28.8128,28.82,107600.0
2010-12-17 15:00:00,40.45,40.49,40.45,40.49,167200.0,28.82,28.8485,28.82,28.8485,167200.0
2010-12-17 15:10:00,40.49,40.49,40.43,40.45,180200.0,28.8485,28.8485,28.8057,28.82,180200.0
2010-12-17 15:20:00,40.45,40.5,40.41,40.41,215400.0,28.82,28.8556,28.7915,28.7915,215400.0
2010-12-17 15:30:00,40.41,40.51,40.4,40.5,296800.0,28.7915,28.8627,28.7843,28.8556,296800.0
2010-12-17 15:40:00,40.5,40.5,40.43,40.43,369000.0,28.8556,28.8556,28.8057,28.8057,369000.0
2010-12-17 15:50:00,40.43,40.52,40.41,40.51,449200.0,28.8057,28.8698,28.7915,28.8627,449200.0
2010-12-20 09:30:00,40.65,40.66,40.52,40.57,165200.0,28.9625,28.9696,28.8698,28.9055,165200.0
2010-12-20 09:40:00,40.57,40.57,40.5,40.56,51600.0,28.9055,28.9055,28.8556,28.8983,51600.0
2010-12-20 09:50:00,40.56,40.6,40.52,40.58,41600.0,28.8983,28.9268,28.8698,28.9126,41600.0
2010-12-20 10:00:00,40.58,40.63,40.58,40.58,41600.0,28.9126,28.9482,28.9126,28.9126,41600.0
2010-12-20 10:10:00,40.59,40.59,40.51,40.52,84800.0,28.9197,28.9197,28.8627,28.8698,84800.0
2010-12-20 10:20:00,40.51,40.56,40.49,40.49,60400.0,28.8627,28.8983,28.8485,28.8485,60400.0
2010-12-20 10:30:00,40.49,40.5,40.45,40.46,32200.0,28.8485,28.8556,28.82,28.8271,32200.0
2010-12-20 10:40:00,40.46,40.47,40.41,40.47,120200.0,28.8271,28.8342,28.7915,28.8342,120200.0
2010-12-20 10:50:00,40.46,40.47,40.41,40.43,96000.0,28.8271,28.8342,28.7915,28.8057,96000.0
2010-12-20 11:00:00,40.45,40.47,40.44,40.44,45200.0,28.82,28.8342,28.8128,28.8128,45200.0
2010-12-20 11:10:00,40.44,40.45,40.41,40.43,46800.0,28.8128,28.82,28.7915,28.8057,46800.0
2010-12-20 11:20:00,40.44,40.48,40.41,40.44,74000.0,28.8128,28.8413,28.7915,28.8128,74000.0
2010-12-20 11:30:00,40.44,40.44,40.43,40.43,42600.0,28.8128,28.8128,28.8057,28.8057,42600.0
2010-12-20 11:40:00,40.43,40.43,40.4,40.42,32200.0,28.8057,28.8057,28.7843,28.7986,32200.0
2010-12-20 11:50:00,40.42,40.42,40.37,40.4,36800.0,28.7986,28.7986,28.763,28.7843,36800.0
2010-12-20 12:00:00,40.39,40.41,40.38,40.38,45800.0,28.7772,28.7915,28.7701,28.7701,45800.0
2010-12-20 12:10:00,40.39,40.45,40.39,40.45,58200.0,28.7772,28.82,28.7772,28.82,58200.0
2010-12-20 12:20:00,40.45,40.46,40.43,40.43,26800.0,28.82,28.8271,28.8057,28.8057,26800.0
2010-12-20 12:30:00,40.43,40.45,40.4,40.4,36800.0,28.8057,28.82,28.7843,28.7843,36800.0
2010-12-20 12:40:00,40.4,40.42,40.4,40.4,79200.0,28.7843,28.7986,28.7843,28.7843,79200.0
2010-12-20 12:50:00,40.41,40.41,40.37,40.4,55800.0,28.7915,28.7915,28.763,28.7843,55800.0
2010-12-20 13:00:00,40.4,40.41,40.38,40.38,49600.0,28.7843,28.7915,28.7701,28.7701,49600.0
2010-12-20 13:10:00,40.38,40.43,40.38,40.4,51800.0,28.7701,28.8057,28.7701,28.7843,51800.0
2010-12-20 13:20:00,40.4,40.43,40.38,40.38,78600.0,28.7843,28.8057,28.7701,28.7701,78600.0
2010-12-20 13:30:00,40.38,40.42,40.38,40.42,33200.0,28.7701,28.7986,28.7701,28.7986,33200.0
2010-12-20 13:40:00,40.42,40.43,40.38,40.38,76400.0,28.7986,28.8057,28.7701,28.7701,76400.0
2010-12-20 13:50:00,40.38,40.41,40.38,40.39,57000.0,28.7701,28.7915,28.7701,28.7772,57000.0
2010-12-20 14:00:00,40.4,40.45,40.39,40.44,74400.0,28.7843,28.82,28.7772,28.8128,74400.0
2010-12-20 14:10:00,40.44,40.45,40.41,40.44,121400.0,28.8128,28.82,28.7915,28.8128,121400.0
2010-12-20 14:20:00,40.45,40.45,40.39,40.4,54400.0,28.82,28.82,28.7772,28.7843,54400.0
2010-12-20 14:30:00,40.4,40.41,40.37,40.38,74000.0,28.7843,28.7915,28.763,28.7701,74000.0
2010-12-20 14:40:00,40.38,40.39,40.37,40.38,77600.0,28.7701,28.7772,28.763,28.7701,77600.0
2010-12-20 14:50:00,40.38,40.44,40.38,40.44,68200.0,28.7701,28.8128,28.7701,28.8128,68200.0
2010-12-20 15:00:00,40.44,40.45,40.4,40.41,60400.0,28.8128,28.82,28.7843,28.7915,60400.0
2010-12-20 15:10:00,40.4,40.42,40.39,40.42,70800.0,28.7843,28.7986,28.7772,28.7986,70800.0
2010-12-20 15:20:00,40.42,40.45,40.42,40.43,88400.0,28.7986,28.82,28.7986,28.8057,88400.0
2010-12-20 15:30:00,40.43,40.43,40.38,40.38,184200.0,28.8057,28.8057,28.7701,28.7701,184200.0
2010-12-20 15:40:00,40.38,40.38,40.31,40.32,301400.0,28.7701,28.7701,28.7202,28.7273,301400.0
2010-12-20 15:50:00,40.32,40.35,40.22,40.22,615400.0,28.7273,28.7487,28.6561,28.6561,615400.0
2010-12-21 09:30:00,40.29,40.43,40.26,40.35,181600.0,28.706,28.8057,28.6846,28.7487,181600.0
2010-12-21 09:40:00,40.35,40.4,40.18,40.2,157400.0,28.7487,28.7843,28.6276,28.6418,157400.0
2010-12-21 09:50:00,40.21,40.22,40.0,40.03,223800.0,28.649,28.6561,28.4993,28.5207,223800.0
2010-12-21 10:00:00,40.03,40.11,40.01,40.09,150000.0,28.5207,28.5777,28.5065,28.5635,150000.0
2010-12-21 10:10:00,40.09,40.09,40.02,40.03,263000.0,28.5635,28.5635,28.5136,28.5207,263000.0
2010-12-21 10:20:00,40.03,40.09,40.03,40.07,114400.0,28.5207,28.5635,28.5207,28.5492,114400.0
2010-12-21 10:30:00,40.07,40.12,40.05,40.06,153200.0,28.5492,28.5848,28.535,28.5421,153200.0
2010-12-21 10:40:00,40.06,40.07,40.02,40.02,80000.0,28.5421,28.5492,28.5136,28.5136,80000.0
2010-12-21 10:50:00,40.02,40.02,39.93,39.93,134200.0,28.5136,28.5136,28.4495,28.4495,134200.0
2010-12-21 11:00:00,39.93,39.94,39.87,39.87,213800.0,28.4495,28.4566,28.4067,28.4067,213800.0
2010-12-21 11:10:00,39.87,39.88,39.81,39.87,163400.0,28.4067,28.4138,28.364,28.4067,163400.0
2010-12-21 11:20:00,39.86,39.88,39.83,39.85,96000.0,28.3996,28.4138,28.3782,28.3925,96000.0
2010-12-21 11:30:00,39.85,39.85,39.82,39.84,174400.0,28.3925,28.3925,28.3711,28.3853,174400.0
2010-12-21 11:40:00,39.84,39.95,39.84,39.92,143200.0,28.3853,28.4637,28.3853,28.4423,143200.0
2010-12-21 11:50:00,39.91,39.92,39.81,39.81,130200.0,28.4352,28.4423,28.364,28.364,130200.0
2010-12-21 12:00:00,39.81,39.87,39.81,39.84,113000.0,28.364,28.4067,28.364,28.3853,113000.0
2010-12-21 12:10:00,39.84,39.85,39.83,39.85,110800.0,28.3853,28.3925,28.3782,28.3925,110800.0
2010-12-21 12:20:00,39.85,39.9,39.85,39.88,76200.0,28.3925,28.4281,28.3925,28.4138,76200.0
2010-12-21 12:30:00,39.88,39.88,39.81,39.81,79200.0,28.4138,28.4138,28.364,28.364,79200.0
2010-12-21 12:40:00,39.81,39.81,39.77,39.77,105600.0,28.364,28.364,28.3355,28.3355,105600.0
2010-12-21 12:50:00,39.77,39.77,39.73,39.75,120200.0,28.3355,28.3355,28.307,28.3212,120200.0
2010-12-21 13:00:00,39.75,39.84,39.75,39.83,99200.0,28.3212,28.3853,28.3212,28.3782,99200.0
2010-12-21 13:10:00,39.83,39.87,39.8,39.87,57400.0,28.3782,28.4067,28.3568,28.4067,57400.0
2010-12-21 13:20:00,39.87,39.88,39.83,39.83,88000.0,28.4067,28.4138,28.3782,28.3782,88000.0
2010-12-21 13:30:00,39.83,39.83,39.76,39.76,85200.0,28.3782,28.3782,28.3283,28.3283,85200.0
2010-12-21 13:40:00,39.76,39.79,39.75,39.77,49600.0,28.3283,28.3497,28.3212,28.3355,49600.0
2010-12-21 13:50:00,39.77,39.77,39.7,39.72,122600.0,28.3355,28.3355,28.2856,28.2999,122600.0
2010-12-21 14:00:00,39.72,39.77,39.71,39.73,101600.0,28.2999,28.3355,28.2927,28.307,101600.0
2010-12-21 14:10:00,39.73,39.75,39.69,39.73,85200.0,28.307,28.3212,28.2785,28.307,85200.0
2010-12-21 14:20:00,39.73,39.73,39.69,39.7,122400.0,28.307,28.307,28.2785,28.2856,122400.0
2010-12-21 14:30:00,39.7,39.73,39.69,39.72,140600.0,28.2856,28.307,28.2785,28.2999,140600.0
2010-12-21 14:40:00,39.72,39.72,39.7,39.7,79000.0,28.2999,28.2999,28.2856,28.2856,79000.0
2010-12-21 14:50:00,39.7,39.77,39.69,39.77,95600.0,28.2856,28.3355,28.2785,28.3355,95600.0
2010-12-21 15:00:00,39.77,39.85,39.74,39.83,168200.0,28.3355,28.3925,28.3141,28.3782,168200.0
2010-12-21 15:10:00,39.83,39.86,39.83,39.85,192800.0,28.3782,28.3996,28.3782,28.3925,192800.0
2010-12-21 15:20:00,39.85,39.85,39.79,39.84,156200.0,28.3925,28.3925,28.3497,28.3853,156200.0
2010-12-21 15:30:00,39.85,39.91,39.83,39.9,218000.0,28.3925,28.4352,28.3782,28.4281,218000.0
2010-12-21 15:40:00,39.9,39.97,39.88,39.97,302000.0,28.4281,28.478,28.4138,28.478,302000.0
2010-12-21 15:50:00,39.97,40.01,39.92,39.95,374600.0,28.478,28.5065,28.4423,28.4637,374600.0
2010-12-22 09:30:00,40.02,40.02,39.77,39.88,109800.0,28.5136,28.5136,28.3355,28.4138,109800.0
2010-12-22 09:40:00,39.88,39.98,39.88,39.98,57000.0,28.4138,28.4851,28.4138,28.4851,57000.0
2010-12-22 09:50:00,39.98,40.02,39.97,40.0,50000.0,28.4851,28.5136,28.478,28.4993,50000.0
2010-12-22 10:00:00,40.0,40.01,39.96,39.97,51200.0,28.4993,28.5065,28.4708,28.478,51200.0
2010-12-22 10:10:00,39.97,40.0,39.89,39.93,98000.0,28.478,28.4993,28.421,28.4495,98000.0
2010-12-22 10:20:00,39.93,39.99,39.93,39.99,55600.0,28.4495,28.4922,28.4495,28.4922,55600.0
2010-12-22 10:30:00,40.01,40.02,39.97,39.99,49000.0,28.5065,28.5136,28.478,28.4922,49000.0
2010-12-22 10:40:00,39.99,40.02,39.98,39.99,95600.0,28.4922,28.5136,28.4851,28.4922,95600.0
2010-12-22 10:50:00,39.99,40.03,39.98,40.01,117400.0,28.4922,28.5207,28.4851,28.5065,117400.0
2010-12-22 11:00:00,40.02,40.08,40.02,40.07,70600.0,28.5136,28.5563,28.5136,28.5492,70600.0
2010-12-22 11:10:00,40.07,40.12,40.05,40.1,58400.0,28.5492,28.5848,28.535,28.5706,58400.0
2010-12-22 11:20:00,40.1,40.15,40.1,40.13,49800.0,28.5706,28.6062,28.5706,28.592,49800.0
2010-12-22 11:30:00,40.13,40.15,40.11,40.13,94600.0,28.592,28.6062,28.5777,28.592,94600.0
2010-12-22 11:40:00,40.13,40.15,40.11,40.13,32200.0,28.592,28.6062,28.5777,28.592,32200.0
2010-12-22 11:50:00,40.13,40.16,40.13,40.15,39600.0,28.592,28.6133,28.592,28.6062,39600.0
2010-12-22 12:00:00,40.15,40.19,40.13,40.17,81800.0,28.6062,28.6347,28.592,28.6205,81800.0
2010-12-22 12:10:00,40.17,40.18,40.15,40.17,32400.0,28.6205,28.6276,28.6062,28.6205,32400.0
2010-12-22 12:20:00,40.17,40.2,40.16,40.18,33000.0,28.6205,28.6418,28.6133,28.6276,33000.0
2010-12-22 12:30:00,40.18,40.2,40.18,40.18,37400.0,28.6276,28.6418,28.6276,28.6276,37400.0
2010-12-22 12:40:00,40.18,40.2,40.15,40.2,35600.0,28.6276,28.6418,28.6062,28.6418,35600.0
2010-12-22 12:50:00,40.2,40.23,40.2,40.22,44600.0,28.6418,28.6632,28.6418,28.6561,44600.0
2010-12-22 13:00:00,40.23,40.23,40.17,40.17,52600.0,28.6632,28.6632,28.6205,28.6205,52600.0
2010-12-22 13:10:00,40.18,40.2,40.17,40.17,32000.0,28.6276,28.6418,28.6205,28.6205,32000.0
2010-12-22 13:20:00,40.18,40.22,40.17,40.19,44200.0,28.6276,28.6561,28.6205,28.6347,44200.0
2010-12-22 13:30:00,40.19,40.24,40.19,40.24,54200.0,28.6347,28.6703,28.6347,28.6703,54200.0
2010-12-22 13:40:00,40.24,40.27,40.23,40.27,106600.0,28.6703,28.6917,28.6632,28.6917,106600.0
2010-12-22 13:50:00,40.27,40.35,40.27,40.33,77200.0,28.6917,28.7487,28.6917,28.7345,77200.0
2010-12-22 14:00:00,40.33,40.41,40.33,40.4,103800.0,28.7345,28.7915,28.7345,28.7843,103800.0
2010-12-22 14:10:00,40.4,40.43,40.39,40.41,72000.0,28.7843,28.8057,28.7772,28.7915,72000.0
2010-12-22 14:20:00,40.41,40.45,40.38,40.41,114600.0,28.7915,28.82,28.7701,28.7915,114600.0
2010-12-22 14:30:00,40.41,40.46,40.4,40.42,78600.0,28.7915,28.8271,28.7843,28.7986,78600.0
2010-12-22 14:40:00,40.42,40.43,40.38,40.38,65000.0,28.7986,28.8057,28.7701,28.7701,65000.0
2010-12-22 14:50:00,40.38,40.41,40.36,40.37,185400.0,28.7701,28.7915,28.7558,28.763,185400.0
2010-12-22 15:00:00,40.37,40.44,40.37,40.44,110800.0,28.763,28.8128,28.763,28.8128,110800.0
2010-12-22 15:10:00,40.44,40.47,40.43,40.45,105400.0,28.8128,28.8342,28.8057,28.82,105400.0
2010-12-22 15:20:00,40.45,40.47,40.44,40.45,152000.0,28.82,28.8342,28.8128,28.82,152000.0
2010-12-22 15:30:00,40.45,40.5,40.44,40.49,172400.0,28.82,28.8556,28.8128,28.8485,172400.0
2010-12-22 15:40:00,40.49,40.52,40.47,40.47,265400.0,28.8485,28.8698,28.8342,28.8342,265400.0
2010-12-22 15:50:00,40.47,40.49,40.45,40.48,379000.0,28.8342,28.8485,28.82,28.8413,379000.0
2010-12-23 09:30:00,40.35,40.63,40.33,40.63,142400.0,28.7487,28.9482,28.7345,28.9482,142400.0
2010-12-23 09:40:00,40.63,40.64,40.45,40.48,90800.0,28.9482,28.9553,28.82,28.8413,90800.0
2010-12-23 09:50:00,40.46,40.52,40.44,40.48,73000.0,28.8271,28.8698,28.8128,28.8413,73000.0
2010-12-23 10:00:00,40.47,40.5,40.45,40.45,68200.0,28.8342,28.8556,28.82,28.82,68200.0
2010-12-23 10:10:00,40.45,40.49,40.44,40.44,56000.0,28.82,28.8485,28.8128,28.8128,56000.0
2010-12-23 10:20:00,40.44,40.51,40.43,40.46,89400.0,28.8128,28.8627,28.8057,28.8271,89400.0
2010-12-23 10:30:00,40.47,40.47,40.44,40.45,69000.0,28.8342,28.8342,28.8128,28.82,69000.0
2010-12-23 10:40:00,40.44,40.46,40.43,40.43,75000.0,28.8128,28.8271,28.8057,28.8057,75000.0
2010-12-23 10:50:00,40.43,40.46,40.43,40.46,46400.0,28.8057,28.8271,28.8057,28.8271,46400.0
2010-12-23 11:00:00,40.46,40.47,40.43,40.45,69800.0,28.8271,28.8342,28.8057,28.82,69800.0
2010-12-23 11:10:00,40.45,40.47,40.42,40.47,50600.0,28.82,28.8342,28.7986,28.8342,50600.0
2010-12-23 11:20:00,40.46,40.47,40.39,40.39,53800.0,28.8271,28.8342,28.7772,28.7772,53800.0
2010-12-23 11:30:00,40.39,40.4,40.35,40.35,48400.0,28.7772,28.7843,28.7487,28.7487,48400.0
2010-12-23 11:40:00,40.36,40.36,40.33,40.33,47200.0,28.7558,28.7558,28.7345,28.7345,47200.0
2010-12-23 11:50:00,40.33,40.36,40.33,40.33,37400.0,28.7345,28.7558,28.7345,28.7345,37400.0
2010-12-23 12:00:00,40.33,40.35,40.3,40.3,39000.0,28.7345,28.7487,28.7131,28.7131,39000.0
2010-12-23 12:10:00,40.31,40.32,40.29,40.29,33000.0,28.7202,28.7273,28.706,28.706,33000.0
2010-12-23 12:20:00,40.29,40.32,40.29,40.3,40000.0,28.706,28.7273,28.706,28.7131,40000.0
2010-12-23 12:30:00,40.3,40.34,40.3,40.33,29000.0,28.7131,28.7416,28.7131,28.7345,29000.0
2010-12-23 12:40:00,40.33,40.34,40.29,40.3,48600.0,28.7345,28.7416,28.706,28.7131,48600.0
2010-12-23 12:50:00,40.3,40.31,40.27,40.3,25600.0,28.7131,28.7202,28.6917,28.7131,25600.0
2010-12-23 13:00:00,40.3,40.31,40.27,40.27,37400.0,28.7131,28.7202,28.6917,28.6917,37400.0
2010-12-23 13:10:00,40.27,40.31,40.26,40.29,41000.0,28.6917,28.7202,28.6846,28.706,41000.0
2010-12-23 13:20:00,40.28,40.29,40.25,40.29,48200.0,28.6988,28.706,28.6775,28.706,48200.0
2010-12-23 13:30:00,40.28,40.28,40.25,40.27,22600.0,28.6988,28.6988,28.6775,28.6917,22600.0
2010-12-23 13:40:00,40.26,40.29,40.26,40.29,32400.0,28.6846,28.706,28.6846,28.706,32400.0
2010-12-23 13:50:00,40.28,40.29,40.25,40.26,55600.0,28.6988,28.706,28.6775,28.6846,55600.0
2010-12-23 14:00:00,40.25,40.26,40.21,40.21,39200.0,28.6775,28.6846,28.649,28.649,39200.0
2010-12-23 14:10:00,40.21,40.28,40.2,40.25,85000.0,28.649,28.6988,28.6418,28.6775,85000.0
2010-12-23 14:20:00,40.25,40.3,40.25,40.27,59400.0,28.6775,28.7131,28.6775,28.6917,59400.0
2010-12-23 14:30:00,40.28,40.31,40.27,40.28,73600.0,28.6988,28.7202,28.6917,28.6988,73600.0
2010-12-23 14:40:00,40.28,40.29,40.23,40.26,61600.0,28.6988,28.706,28.6632,28.6846,61600.0
2010-12-23 14:50:00,40.26,40.28,40.23,40.27,47400.0,28.6846,28.6988,28.6632,28.6917,47400.0
2010-12-23 15:00:00,40.27,40.28,40.24,40.24,41600.0,28.6917,28.6988,28.6703,28.6703,41600.0
2010-12-23 15:10:00,40.24,40.24,40.21,40.22,53400.0,28.6703,28.6703,28.649,28.6561,53400.0
2010-12-23 15:20:00,40.21,40.24,40.19,40.24,109000.0,28.649,28.6703,28.6347,28.6703,109000.0
2010-12-23 15:30:00,40.24,40.28,40.21,40.22,124800.0,28.6703,28.6988,28.649,28.6561,124800.0
2010-12-23 15:40:00,40.22,40.26,40.2,40.26,168400.0,28.6561,28.6846,28.6418,28.6846,168400.0
2010-12-23 15:50:00,40.26,40.28,40.23,40.28,147800.0,28.6846,28.6988,28.6632,28.6988,147800.0
2010-12-27 09:30:00,40.23,40.31,40.12,40.26,61000.0,28.6632,28.7202,28.5848,28.6846,61000.0
2010-12-27 09:40:00,40.25,40.31,40.2,40.2,40600.0,28.6775,28.7202,28.6418,28.6418,40600.0
2010-12-27 09:50:00,40.2,40.32,40.19,40.32,33200.0,28.6418,28.7273,28.6347,28.7273,33200.0
2010-12-27 10:00:00,40.31,40.33,40.23,40.23,51400.0,28.7202,28.7345,28.6632,28.6632,51400.0
2010-12-27 10:10:00,40.24,40.27,40.24,40.25,19600.0,28.6703,28.6917,28.6703,28.6775,19600.0
2010-12-27 10:20:00,40.26,40.27,40.2,40.2,36200.0,28.6846,28.6917,28.6418,28.6418,36200.0
2010-12-27 10:30:00,40.21,40.23,40.18,40.19,54600.0,28.649,28.6632,28.6276,28.6347,54600.0
2010-12-27 10:40:00,40.2,40.26,40.18,40.26,18200.0,28.6418,28.6846,28.6276,28.6846,18200.0
2010-12-27 10:50:00,40.26,40.29,40.24,40.24,42600.0,28.6846,28.706,28.6703,28.6703,42600.0
2010-12-27 11:00:00,40.24,40.24,40.21,40.21,25200.0,28.6703,28.6703,28.649,28.649,25200.0
2010-12-27 11:10:00,40.21,40.21,40.14,40.18,30400.0,28.649,28.649,28.5991,28.6276,30400.0
2010-12-27 11:20:00,40.18,40.23,40.18,40.22,13600.0,28.6276,28.6632,28.6276,28.6561,13600.0
2010-12-27 11:30:00,40.23,40.23,40.18,40.18,10600.0,28.6632,28.6632,28.6276,28.6276,10600.0
2010-12-27 11:40:00,40.18,40.2,40.18,40.18,16800.0,28.6276,28.6418,28.6276,28.6276,16800.0
2010-12-27 11:50:00,40.19,40.2,40.18,40.18,24600.0,28.6347,28.6418,28.6276,28.6276,24600.0
2010-12-27 12:00:00,40.18,40.2,40.17,40.17,20200.0,28.6276,28.6418,28.6205,28.6205,20200.0
2010-12-27 12:10:00,40.17,40.18,40.13,40.16,34600.0,28.6205,28.6276,28.592,28.6133,34600.0
2010-12-27 12:20:00,40.17,40.17,40.14,40.17,42200.0,28.6205,28.6205,28.5991,28.6205,42200.0
2010-12-27 12:30:00,40.17,40.2,40.17,40.18,23800.0,28.6205,28.6418,28.6205,28.6276,23800.0
2010-12-27 12:40:00,40.18,40.19,40.15,40.16,37200.0,28.6276,28.6347,28.6062,28.6133,37200.0
2010-12-27 12:50:00,40.17,40.18,40.16,40.18,33200.0,28.6205,28.6276,28.6133,28.6276,33200.0
2010-12-27 13:00:00,40.18,40.2,40.13,40.14,33200.0,28.6276,28.6418,28.592,28.5991,33200.0
2010-12-27 13:10:00,40.15,40.18,40.12,40.13,101000.0,28.6062,28.6276,28.5848,28.592,101000.0
2010-12-27 13:20:00,40.13,40.15,40.09,40.09,77400.0,28.592,28.6062,28.5635,28.5635,77400.0
2010-12-27 13:30:00,40.09,40.1,40.08,40.08,49800.0,28.5635,28.5706,28.5563,28.5563,49800.0
2010-12-27 13:40:00,40.08,40.09,40.08,40.08,16200.0,28.5563,28.5635,28.5563,28.5563,16200.0
2010-12-27 13:50:00,40.08,40.1,40.08,40.1,35600.0,28.5563,28.5706,28.5563,28.5706,35600.0
2010-12-27 14:00:00,40.1,40.13,40.09,40.13,35800.0,28.5706,28.592,28.5635,28.592,35800.0
2010-12-27 14:10:00,40.13,40.14,40.13,40.13,62600.0,28.592,28.5991,28.592,28.592,62600.0
2010-12-27 14:20:00,40.13,40.15,40.13,40.15,27800.0,28.592,28.6062,28.592,28.6062,27800.0
2010-12-27 14:30:00,40.15,40.16,40.14,40.16,50400.0,28.6062,28.6133,28.5991,28.6133,50400.0
2010-12-27 14:40:00,40.16,40.16,40.15,40.15,24000.0,28.6133,28.6133,28.6062,28.6062,24000.0
2010-12-27 14:50:00,40.16,40.16,40.1,40.12,27600.0,28.6133,28.6133,28.5706,28.5848,27600.0
2010-12-27 15:00:00,40.12,40.16,40.12,40.16,81200.0,28.5848,28.6133,28.5848,28.6133,81200.0
2010-12-27 15:10:00,40.16,40.18,40.15,40.18,39800.0,28.6133,28.6276,28.6062,28.6276,39800.0
2010-12-27 15:20:00,40.18,40.18,40.13,40.13,62000.0,28.6276,28.6276,28.592,28.592,62000.0
2010-12-27 15:30:00,40.13,40.2,40.13,40.2,57000.0,28.592,28.6418,28.592,28.6418,57000.0
2010-12-27 15:40:00,40.2,40.24,40.18,40.21,134600.0,28.6418,28.6703,28.6276,28.649,134600.0
2010-12-27 15:50:00,40.21,40.23,40.18,40.2,106400.0,28.649,28.6632,28.6276,28.6418,106400.0
2010-12-28 09:30:00,40.38,40.46,40.26,40.31,97800.0,28.7701,28.8271,28.6846,28.7202,97800.0
2010-12-28 09:40:00,40.31,40.31,40.26,40.27,16600.0,28.7202,28.7202,28.6846,28.6917,16600.0
2010-12-28 09:50:00,40.27,40.27,40.15,40.18,89800.0,28.6917,28.6917,28.6062,28.6276,89800.0
2010-12-28 10:00:00,40.15,40.22,40.14,40.18,72200.0,28.6062,28.6561,28.5991,28.6276,72200.0
2010-12-28 10:10:00,40.18,40.2,40.12,40.12,52200.0,28.6276,28.6418,28.5848,28.5848,52200.0
2010-12-28 10:20:00,40.12,40.14,40.04,40.08,105400.0,28.5848,28.5991,28.5278,28.5563,105400.0
2010-12-28 10:30:00,40.09,40.1,40.06,40.09,44400.0,28.5635,28.5706,28.5421,28.5635,44400.0
2010-12-28 10:40:00,40.09,40.1,40.05,40.05,51400.0,28.5635,28.5706,28.535,28.535,51400.0
2010-12-28 10:50:00,40.05,40.08,40.05,40.08,51400.0,28.535,28.5563,28.535,28.5563,51400.0
2010-12-28 11:00:00,40.08,40.09,40.07,40.09,68800.0,28.5563,28.5635,28.5492,28.5635,68800.0
2010-12-28 11:10:00,40.09,40.09,40.0,40.0,124600.0,28.5635,28.5635,28.4993,28.4993,124600.0
2010-12-28 11:20:00,40.01,40.03,40.0,40.01,63400.0,28.5065,28.5207,28.4993,28.5065,63400.0
2010-12-28 11:30:00,40.02,40.02,40.0,40.01,39600.0,28.5136,28.5136,28.4993,28.5065,39600.0
2010-12-28 11:40:00,40.01,40.02,40.01,40.01,21800.0,28.5065,28.5136,28.5065,28.5065,21800.0
2010-12-28 11:50:00,40.01,40.05,40.0,40.05,63800.0,28.5065,28.535,28.4993,28.535,63800.0
2010-12-28 12:00:00,40.06,40.1,40.03,40.09,51600.0,28.5421,28.5706,28.5207,28.5635,51600.0
2010-12-28 12:10:00,40.1,40.16,40.09,40.15,19400.0,28.5706,28.6133,28.5635,28.6062,19400.0
2010-12-28 12:20:00,40.16,40.16,40.11,40.15,28800.0,28.6133,28.6133,28.5777,28.6062,28800.0
2010-12-28 12:30:00,40.14,40.19,40.13,40.19,41400.0,28.5991,28.6347,28.592,28.6347,41400.0
2010-12-28 12:40:00,40.18,40.2,40.17,40.2,30400.0,28.6276,28.6418,28.6205,28.6418,30400.0
2010-12-28 12:50:00,40.21,40.24,40.2,40.23,51400.0,28.649,28.6703,28.6418,28.6632,51400.0
2010-12-28 13:00:00,40.24,40.26,40.21,40.21,18200.0,28.6703,28.6846,28.649,28.649,18200.0
2010-12-28 13:10:00,40.22,40.25,40.22,40.24,19200.0,28.6561,28.6775,28.6561,28.6703,19200.0
2010-12-28 13:20:00,40.24,40.27,40.23,40.23,39600.0,28.6703,28.6917,28.6632,28.6632,39600.0
2010-12-28 13:30:00,40.23,40.27,40.23,40.26,24200.0,28.6632,28.6917,28.6632,28.6846,24200.0
2010-12-28 13:40:00,40.26,40.27,40.25,40.27,34000.0,28.6846,28.6917,28.6775,28.6917,34000.0
2010-12-28 13:50:00,40.27,40.32,40.26,40.32,26000.0,28.6917,28.7273,28.6846,28.7273,26000.0
2010-12-28 14:00:00,40.32,40.33,40.31,40.32,36800.0,28.7273,28.7345,28.7202,28.7273,36800.0
2010-12-28 14:10:00,40.32,40.33,40.26,40.31,229000.0,28.7273,28.7345,28.6846,28.7202,229000.0
2010-12-28 14:20:00,40.31,40.37,40.3,40.35,65400.0,28.7202,28.763,28.7131,28.7487,65400.0
2010-12-28 14:30:00,40.35,40.38,40.34,40.38,55000.0,28.7487,28.7701,28.7416,28.7701,55000.0
2010-12-28 14:40:00,40.39,40.39,40.33,40.35,122200.0,28.7772,28.7772,28.7345,28.7487,122200.0
2010-12-28 14:50:00,40.35,40.39,40.33,40.39,90600.0,28.7487,28.7772,28.7345,28.7772,90600.0
2010-12-28 15:00:00,40.39,40.41,40.35,40.38,91000.0,28.7772,28.7915,28.7487,28.7701,91000.0
2010-12-28 15:10:00,40.38,40.43,40.38,40.43,75200.0,28.7701,28.8057,28.7701,28.8057,75200.0
2010-12-28 15:20:00,40.43,40.45,40.42,40.42,149600.0,28.8057,28.82,28.7986,28.7986,149600.0
2010-12-28 15:30:00,40.43,40.45,40.41,40.44,142800.0,28.8057,28.82,28.7915,28.8128,142800.0
2010-12-28 15:40:00,40.44,40.45,40.38,40.41,207400.0,28.8128,28.82,28.7701,28.7915,207400.0
2010-12-28 15:50:00,40.41,40.46,40.41,40.42,311800.0,28.7915,28.8271,28.7915,28.7986,311800.0
2010-12-29 09:30:00,40.35,40.43,40.33,40.37,79000.0,28.7487,28.8057,28.7345,28.763,79000.0
2010-12-29 09:40:00,40.38,40.39,40.33,40.39,53200.0,28.7701,28.7772,28.7345,28.7772,53200.0
2010-12-29 09:50:00,40.39,40.45,40.38,40.43,53800.0,28.7772,28.82,28.7701,28.8057,53800.0
2010-12-29 10:00:00,40.43,40.46,40.34,40.38,119200.0,28.8057,28.8271,28.7416,28.7701,119200.0
2010-12-29 10:10:00,40.38,40.43,40.38,40.42,31600.0,28.7701,28.8057,28.7701,28.7986,31600.0
2010-12-29 10:20:00,40.42,40.44,40.33,40.35,36000.0,28.7986,28.8128,28.7345,28.7487,36000.0
2010-12-29 10:30:00,40.34,40.34,40.3,40.3,48800.0,28.7416,28.7416,28.7131,28.7131,48800.0
2010-12-29 10:40:00,40.3,40.36,40.28,40.32,64200.0,28.7131,28.7558,28.6988,28.7273,64200.0
2010-12-29 10:50:00,40.31,40.32,40.29,40.29,33400.0,28.7202,28.7273,28.706,28.706,33400.0
2010-12-29 11:00:00,40.29,40.29,40.27,40.28,19400.0,28.706,28.706,28.6917,28.6988,19400.0
2010-12-29 11:10:00,40.28,40.31,40.27,40.31,42600.0,28.6988,28.7202,28.6917,28.7202,42600.0
2010-12-29 11:20:00,40.32,40.34,40.32,40.34,24000.0,28.7273,28.7416,28.7273,28.7416,24000.0
2010-12-29 11:30:00,40.34,40.34,40.31,40.32,43000.0,28.7416,28.7416,28.7202,28.7273,43000.0
2010-12-29 11:40:00,40.32,40.34,40.31,40.33,31800.0,28.7273,28.7416,28.7202,28.7345,31800.0
2010-12-29 11:50:00,40.33,40.37,40.33,40.37,13600.0,28.7345,28.763,28.7345,28.763,13600.0
2010-12-29 12:00:00,40.37,40.39,40.37,40.37,24200.0,28.763,28.7772,28.763,28.763,24200.0
2010-12-29 12:10:00,40.37,40.39,40.37,40.38,36600.0,28.763,28.7772,28.763,28.7701,36600.0
2010-12-29 12:20:00,40.38,40.38,40.33,40.33,29200.0,28.7701,28.7701,28.7345,28.7345,29200.0
2010-12-29 12:30:00,40.33,40.38,40.33,40.38,32200.0,28.7345,28.7701,28.7345,28.7701,32200.0
2010-12-29 12:40:00,40.38,40.39,40.38,40.38,44000.0,28.7701,28.7772,28.7701,28.7701,44000.0
2010-12-29 12:50:00,40.38,40.39,40.37,40.38,53200.0,28.7701,28.7772,28.763,28.7701,53200.0
2010-12-29 13:00:00,40.38,40.4,40.35,40.35,34800.0,28.7701,28.7843,28.7487,28.7487,34800.0
2010-12-29 13:10:00,40.35,40.37,40.34,40.35,18400.0,28.7487,28.763,28.7416,28.7487,18400.0
2010-12-29 13:20:00,40.35,40.37,40.35,40.36,26600.0,28.7487,28.763,28.7487,28.7558,26600.0
2010-12-29 13:30:00,40.37,40.38,40.35,40.35,26400.0,28.763,28.7701,28.7487,28.7487,26400.0
2010-12-29 13:40:00,40.35,40.38,40.35,40.37,21600.0,28.7487,28.7701,28.7487,28.763,21600.0
2010-12-29 13:50:00,40.37,40.39,40.37,40.38,31800.0,28.763,28.7772,28.763,28.7701,31800.0
2010-12-29 14:00:00,40.38,40.38,40.38,40.38,32000.0,28.7701,28.7701,28.7701,28.7701,32000.0
2010-12-29 14:10:00,40.38,40.39,40.38,40.39,50800.0,28.7701,28.7772,28.7701,28.7772,50800.0
2010-12-29 14:20:00,40.38,40.38,40.33,40.34,42800.0,28.7701,28.7701,28.7345,28.7416,42800.0
2010-12-29 14:30:00,40.34,40.35,40.33,40.33,42200.0,28.7416,28.7487,28.7345,28.7345,42200.0
2010-12-29 14:40:00,40.33,40.33,40.31,40.32,30800.0,28.7345,28.7345,28.7202,28.7273,30800.0
2010-12-29 14:50:00,40.32,40.33,40.32,40.33,45400.0,28.7273,28.7345,28.7273,28.7345,45400.0
2010-12-29 15:00:00,40.33,40.34,40.3,40.3,75400.0,28.7345,28.7416,28.7131,28.7131,75400.0
2010-12-29 15:10:00,40.3,40.31,40.27,40.27,45800.0,28.7131,28.7202,28.6917,28.6917,45800.0
2010-12-29 15:20:00,40.28,40.33,40.27,40.32,63200.0,28.6988,28.7345,28.6917,28.7273,63200.0
2010-12-29 15:30:00,40.32,40.34,40.32,40.33,84600.0,28.7273,28.7416,28.7273,28.7345,84600.0
2010-12-29 15:40:00,40.33,40.34,40.3,40.3,118600.0,28.7345,28.7416,28.7131,28.7131,118600.0
2010-12-29 15:50:00,40.3,40.33,40.24,40.25,198600.0,28.7131,28.7345,28.6703,28.6775,198600.0
2010-12-30 09:30:00,40.23,40.23,40.11,40.21,42400.0,28.6632,28.6632,28.5777,28.649,42400.0
2010-12-30 09:40:00,40.18,40.23,40.13,40.13,44800.0,28.6276,28.6632,28.592,28.592,44800.0
2010-12-30 09:50:00,40.13,40.23,40.13,40.19,53600.0,28.592,28.6632,28.592,28.6347,53600.0
2010-12-30 10:00:00,40.19,40.23,40.18,40.19,53600.0,28.6347,28.6632,28.6276,28.6347,53600.0
2010-12-30 10:10:00,40.19,40.21,40.13,40.14,40600.0,28.6347,28.649,28.592,28.5991,40600.0
2010-12-30 10:20:00,40.15,40.15,40.08,40.09,57600.0,28.6062,28.6062,28.5563,28.5635,57600.0
2010-12-30 10:30:00,40.09,40.12,40.08,40.1,19800.0,28.5635,28.5848,28.5563,28.5706,19800.0
2010-12-30 10:40:00,40.09,40.13,40.09,40.1,47000.0,28.5635,28.592,28.5635,28.5706,47000.0
2010-12-30 10:50:00,40.1,40.13,40.08,40.09,35600.0,28.5706,28.592,28.5563,28.5635,35600.0
2010-12-30 11:00:00,40.09,40.1,40.08,40.08,27000.0,28.5635,28.5706,28.5563,28.5563,27000.0
2010-12-30 11:10:00,40.08,40.1,40.08,40.08,21400.0,28.5563,28.5706,28.5563,28.5563,21400.0
2010-12-30 11:20:00,40.08,40.1,40.08,40.09,74800.0,28.5563,28.5706,28.5563,28.5635,74800.0
2010-12-30 11:30:00,40.09,40.13,40.09,40.13,52200.0,28.5635,28.592,28.5635,28.592,52200.0
2010-12-30 11:40:00,40.13,40.15,40.12,40.14,38600.0,28.592,28.6062,28.5848,28.5991,38600.0
2010-12-30 11:50:00,40.14,40.16,40.12,40.15,11000.0,28.5991,28.6133,28.5848,28.6062,11000.0
2010-12-30 12:00:00,40.15,40.19,40.15,40.18,13200.0,28.6062,28.6347,28.6062,28.6276,13200.0
2010-12-30 12:10:00,40.18,40.22,40.17,40.19,27600.0,28.6276,28.6561,28.6205,28.6347,27600.0
2010-12-30 12:20:00,40.19,40.22,40.18,40.22,16000.0,28.6347,28.6561,28.6276,28.6561,16000.0
2010-12-30 12:30:00,40.22,40.23,40.18,40.18,41000.0,28.6561,28.6632,28.6276,28.6276,41000.0
2010-12-30 12:40:00,40.19,40.19,40.18,40.18,10200.0,28.6347,28.6347,28.6276,28.6276,10200.0
2010-12-30 12:50:00,40.18,40.18,40.18,40.18,29600.0,28.6276,28.6276,28.6276,28.6276,29600.0
2010-12-30 13:00:00,40.19,40.22,40.18,40.19,28000.0,28.6347,28.6561,28.6276,28.6347,28000.0
2010-12-30 13:10:00,40.18,40.19,40.11,40.15,77200.0,28.6276,28.6347,28.5777,28.6062,77200.0
2010-12-30 13:20:00,40.15,40.18,40.15,40.16,14000.0,28.6062,28.6276,28.6062,28.6133,14000.0
2010-12-30 13:30:00,40.16,40.19,40.16,40.17,12200.0,28.6133,28.6347,28.6133,28.6205,12200.0
2010-12-30 13:40:00,40.17,40.18,40.16,40.18,11400.0,28.6205,28.6276,28.6133,28.6276,11400.0
2010-12-30 13:50:00,40.19,40.19,40.18,40.19,25800.0,28.6347,28.6347,28.6276,28.6347,25800.0
2010-12-30 14:00:00,40.19,40.2,40.18,40.19,43400.0,28.6347,28.6418,28.6276,28.6347,43400.0
2010-12-30 14:10:00,40.2,40.21,40.18,40.19,24600.0,28.6418,28.649,28.6276,28.6347,24600.0
2010-12-30 14:20:00,40.19,40.22,40.19,40.21,31800.0,28.6347,28.6561,28.6347,28.649,31800.0
2010-12-30 14:30:00,40.21,40.23,40.2,40.2,33800.0,28.649,28.6632,28.6418,28.6418,33800.0
2010-12-30 14:40:00,40.2,40.2,40.18,40.18,32600.0,28.6418,28.6418,28.6276,28.6276,32600.0
2010-12-30 14:50:00,40.18,40.19,40.15,40.17,56800.0,28.6276,28.6347,28.6062,28.6205,56800.0
2010-12-30 15:00:00,40.17,40.19,40.16,40.18,51400.0,28.6205,28.6347,28.6133,28.6276,51400.0
2010-12-30 15:10:00,40.18,40.18,40.15,40.18,61800.0,28.6276,28.6276,28.6062,28.6276,61800.0
2010-12-30 15:20:00,40.18,40.22,40.17,40.22,71800.0,28.6276,28.6561,28.6205,28.6561,71800.0
2010-12-30 15:30:00,40.22,40.23,40.2,40.22,76800.0,28.6561,28.6632,28.6418,28.6561,76800.0
2010-12-30 15:40:00,40.23,40.23,40.18,40.21,133600.0,28.6632,28.6632,28.6276,28.649,133600.0
2010-12-30 15:50:00,40.21,40.21,40.15,40.16,228800.0,28.649,28.649,28.6062,28.6133,228800.0
2010-12-31 09:30:00,40.08,40.21,40.07,40.19,37400.0,28.5563,28.649,28.5492,28.6347,37400.0
2010-12-31 09:40:00,40.19,40.19,40.1,40.1,36000.0,28.6347,28.6347,28.5706,28.5706,36000.0
2010-12-31 09:50:00,40.09,40.13,40.07,40.07,37800.0,28.5635,28.592,28.5492,28.5492,37800.0
2010-12-31 10:00:00,40.09,40.12,40.07,40.12,32800.0,28.5635,28.5848,28.5492,28.5848,32800.0
2010-12-31 10:10:00,40.13,40.13,40.08,40.09,53000.0,28.592,28.592,28.5563,28.5635,53000.0
2010-12-31 10:20:00,40.1,40.12,40.09,40.11,14000.0,28.5706,28.5848,28.5635,28.5777,14000.0
2010-12-31 10:30:00,40.11,40.15,40.11,40.14,33000.0,28.5777,28.6062,28.5777,28.5991,33000.0
2010-12-31 10:40:00,40.14,40.15,40.13,40.13,28800.0,28.5991,28.6062,28.592,28.592,28800.0
2010-12-31 10:50:00,40.13,40.15,40.1,40.12,37600.0,28.592,28.6062,28.5706,28.5848,37600.0
2010-12-31 11:00:00,40.13,40.13,40.1,40.13,15600.0,28.592,28.592,28.5706,28.592,15600.0
2010-12-31 11:10:00,40.12,40.14,40.12,40.13,26600.0,28.5848,28.5991,28.5848,28.592,26600.0
2010-12-31 11:20:00,40.13,40.16,40.13,40.15,23200.0,28.592,28.6133,28.592,28.6062,23200.0
2010-12-31 11:30:00,40.15,40.16,40.15,40.15,14400.0,28.6062,28.6133,28.6062,28.6062,14400.0
2010-12-31 11:40:00,40.15,40.16,40.13,40.13,33400.0,28.6062,28.6133,28.592,28.592,33400.0
2010-12-31 11:50:00,40.13,40.16,40.13,40.13,22000.0,28.592,28.6133,28.592,28.592,22000.0
2010-12-31 12:00:00,40.13,40.16,40.13,40.16,21800.0,28.592,28.6133,28.592,28.6133,21800.0
2010-12-31 12:10:00,40.15,40.21,40.15,40.21,18400.0,28.6062,28.649,28.6062,28.649,18400.0
2010-12-31 12:20:00,40.21,40.23,40.21,40.23,10000.0,28.649,28.6632,28.649,28.6632,10000.0
2010-12-31 12:30:00,40.23,40.24,40.23,40.23,27600.0,28.6632,28.6703,28.6632,28.6632,27600.0
2010-12-31 12:40:00,40.23,40.24,40.19,40.2,35200.0,28.6632,28.6703,28.6347,28.6418,35200.0
2010-12-31 12:50:00,40.2,40.2,40.19,40.19,18600.0,28.6418,28.6418,28.6347,28.6347,18600.0
2010-12-31 13:00:00,40.2,40.2,40.19,40.19,20000.0,28.6418,28.6418,28.6347,28.6347,20000.0
2010-12-31 13:10:00,40.19,40.2,40.18,40.18,26000.0,28.6347,28.6418,28.6276,28.6276,26000.0
2010-12-31 13:20:00,40.18,40.2,40.18,40.2,14600.0,28.6276,28.6418,28.6276,28.6418,14600.0
2010-12-31 13:30:00,40.19,40.2,40.19,40.2,16200.0,28.6347,28.6418,28.6347,28.6418,16200.0
2010-12-31 13:40:00,40.2,40.24,40.2,40.22,55600.0,28.6418,28.6703,28.6418,28.6561,55600.0
2010-12-31 13:50:00,40.22,40.24,40.21,40.24,23000.0,28.6561,28.6703,28.649,28.6703,23000.0
2010-12-31 14:00:00,40.23,40.27,40.23,40.26,75600.0,28.6632,28.6917,28.6632,28.6846,75600.0
2010-12-31 14:10:00,40.27,40.27,40.26,40.26,26600.0,28.6917,28.6917,28.6846,28.6846,26600.0
2010-12-31 14:20:00,40.26,40.29,40.24,40.27,37200.0,28.6846,28.706,28.6703,28.6917,37200.0
2010-12-31 14:30:00,40.27,40.31,40.27,40.3,50400.0,28.6917,28.7202,28.6917,28.7131,50400.0
2010-12-31 14:40:00,40.3,40.31,40.3,40.3,27400.0,28.7131,28.7202,28.7131,28.7131,27400.0
2010-12-31 14:50:00,40.31,40.33,40.3,40.31,63600.0,28.7202,28.7345,28.7131,28.7202,63600.0
2010-12-31 15:00:00,40.31,40.31,40.3,40.3,30600.0,28.7202,28.7202,28.7131,28.7131,30600.0
2010-12-31 15:10:00,40.3,40.3,40.27,40.28,57400.0,28.7131,28.7131,28.6917,28.6988,57400.0
2010-12-31 15:20:00,40.28,40.31,40.27,40.3,45000.0,28.6988,28.7202,28.6917,28.7131,45000.0
2010-12-31 15:30:00,40.3,40.31,40.23,40.23,86200.0,28.7131,28.7202,28.6632,28.6632,86200.0
2010-12-31 15:40:00,40.23,40.23,40.16,40.21,190000.0,28.6632,28.6632,28.6133,28.649,190000.0
2010-12-31 15:50:00,40.21,40.21,40.15,40.2,276800.0,28.649,28.649,28.6062,28.6418,276800.0
2011-01-03 09:30:00,40.17,40.31,39.58,39.9,384000.0,28.6205,28.7202,28.2001,28.4281,384000.0
2011-01-03 09:40:00,39.88,39.99,39.79,39.95,234400.0,28.4138,28.4922,28.3497,28.4637,234400.0
2011-01-03 09:50:00,39.95,40.08,39.93,40.0,142600.0,28.4637,28.5563,28.4495,28.4993,142600.0
2011-01-03 10:00:00,40.0,40.05,39.98,39.99,119000.0,28.4993,28.535,28.4851,28.4922,119000.0
2011-01-03 10:10:00,39.99,40.05,39.98,39.98,102600.0,28.4922,28.535,28.4851,28.4851,102600.0
2011-01-03 10:20:00,39.98,39.99,39.9,39.92,114600.0,28.4851,28.4922,28.4281,28.4423,114600.0
2011-01-03 10:30:00,39.92,39.95,39.9,39.93,145800.0,28.4423,28.4637,28.4281,28.4495,145800.0
2011-01-03 10:40:00,39.93,39.96,39.92,39.94,95200.0,28.4495,28.4708,28.4423,28.4566,95200.0
2011-01-03 10:50:00,39.94,39.95,39.89,39.9,82600.0,28.4566,28.4637,28.421,28.4281,82600.0
2011-01-03 11:00:00,39.9,39.91,39.88,39.9,117800.0,28.4281,28.4352,28.4138,28.4281,117800.0
2011-01-03 11:10:00,39.9,39.9,39.86,39.88,49000.0,28.4281,28.4281,28.3996,28.4138,49000.0
2011-01-03 11:20:00,39.87,39.9,39.85,39.88,88800.0,28.4067,28.4281,28.3925,28.4138,88800.0
2011-01-03 11:30:00,39.87,39.93,39.86,39.89,85800.0,28.4067,28.4495,28.3996,28.421,85800.0
2011-01-03 11:40:00,39.89,39.9,39.85,39.86,68600.0,28.421,28.4281,28.3925,28.3996,68600.0
2011-01-03 11:50:00,39.87,39.9,39.83,39.85,110600.0,28.4067,28.4281,28.3782,28.3925,110600.0
2011-01-03 12:00:00,39.85,39.88,39.82,39.88,75200.0,28.3925,28.4138,28.3711,28.4138,75200.0
2011-01-03 12:10:00,39.89,39.89,39.85,39.88,28200.0,28.421,28.421,28.3925,28.4138,28200.0
2011-01-03 12:20:00,39.88,39.9,39.87,39.88,32200.0,28.4138,28.4281,28.4067,28.4138,32200.0
2011-01-03 12:30:00,39.88,39.91,39.87,39.87,52800.0,28.4138,28.4352,28.4067,28.4067,52800.0
2011-01-03 12:40:00,39.87,39.91,39.87,39.9,62400.0,28.4067,28.4352,28.4067,28.4281,62400.0
2011-01-03 12:50:00,39.9,39.91,39.88,39.88,72800.0,28.4281,28.4352,28.4138,28.4138,72800.0
2011-01-03 13:00:00,39.9,39.91,39.86,39.87,327000.0,28.4281,28.4352,28.3996,28.4067,327000.0
2011-01-03 13:10:00,39.87,39.9,39.86,39.88,60600.0,28.4067,28.4281,28.3996,28.4138,60600.0
2011-01-03 13:20:00,39.88,39.91,39.85,39.86,79800.0,28.4138,28.4352,28.3925,28.3996,79800.0
2011-01-03 13:30:00,39.86,39.87,39.79,39.79,198000.0,28.3996,28.4067,28.3497,28.3497,198000.0
2011-01-03 13:40:00,39.79,39.83,39.79,39.83,68800.0,28.3497,28.3782,28.3497,28.3782,68800.0
2011-01-03 13:50:00,39.83,39.87,39.83,39.86,262800.0,28.3782,28.4067,28.3782,28.3996,262800.0
2011-01-03 14:00:00,39.86,39.88,39.81,39.83,148800.0,28.3996,28.4138,28.364,28.3782,148800.0
2011-01-03 14:10:00,39.83,39.85,39.82,39.84,125400.0,28.3782,28.3925,28.3711,28.3853,125400.0
2011-01-03 14:20:00,39.84,39.85,39.84,39.84,112000.0,28.3853,28.3925,28.3853,28.3853,112000.0
2011-01-03 14:30:00,39.85,39.85,39.83,39.84,233400.0,28.3925,28.3925,28.3782,28.3853,233400.0
2011-01-03 14:40:00,39.84,39.87,39.82,39.87,295200.0,28.3853,28.4067,28.3711,28.4067,295200.0
2011-01-03 14:50:00,39.87,39.96,39.87,39.92,269400.0,28.4067,28.4708,28.4067,28.4423,269400.0
2011-01-03 15:00:00,39.91,39.94,39.84,39.85,174200.0,28.4352,28.4566,28.3853,28.3925,174200.0
2011-01-03 15:10:00,39.85,39.91,39.85,39.9,146000.0,28.3925,28.4352,28.3925,28.4281,146000.0
2011-01-03 15:20:00,39.9,39.91,39.86,39.9,245600.0,28.4281,28.4352,28.3996,28.4281,245600.0
2011-01-03 15:30:00,39.9,39.93,39.88,39.92,227800.0,28.4281,28.4495,28.4138,28.4423,227800.0
2011-01-03 15:40:00,39.93,39.95,39.91,39.94,297200.0,28.4495,28.4637,28.4352,28.4566,297200.0
2011-01-03 15:50:00,39.94,39.97,39.88,39.88,503000.0,28.4566,28.478,28.4138,28.4138,503000.0
2011-01-04 09:30:00,39.77,40.13,39.67,39.84,350800.0,28.3355,28.592,28.2642,28.3853,350800.0
2011-01-04 09:40:00,39.84,39.84,39.75,39.77,188200.0,28.3853,28.3853,28.3212,28.3355,188200.0
2011-01-04 09:50:00,39.79,39.86,39.78,39.84,134600.0,28.3497,28.3996,28.3426,28.3853,134600.0
2011-01-04 10:00:00,39.85,39.97,39.85,39.95,118600.0,28.3925,28.478,28.3925,28.4637,118600.0
2011-01-04 10:10:00,39.95,39.95,39.9,39.9,135600.0,28.4637,28.4637,28.4281,28.4281,135600.0
2011-01-04 10:20:00,39.9,39.91,39.83,39.86,55600.0,28.4281,28.4352,28.3782,28.3996,55600.0
2011-01-04 10:30:00,39.86,39.93,39.85,39.91,186600.0,28.3996,28.4495,28.3925,28.4352,186600.0
2011-01-04 10:40:00,39.91,39.91,39.85,39.9,101600.0,28.4352,28.4352,28.3925,28.4281,101600.0
2011-01-04 10:50:00,39.9,39.91,39.87,39.88,128200.0,28.4281,28.4352,28.4067,28.4138,128200.0
2011-01-04 11:00:00,39.87,39.88,39.85,39.87,79200.0,28.4067,28.4138,28.3925,28.4067,79200.0
2011-01-04 11:10:00,39.87,39.88,39.85,39.88,100800.0,28.4067,28.4138,28.3925,28.4138,100800.0
2011-01-04 11:20:00,39.88,39.88,39.83,39.87,51200.0,28.4138,28.4138,28.3782,28.4067,51200.0
2011-01-04 11:30:00,39.87,40.02,39.85,40.02,158600.0,28.4067,28.5136,28.3925,28.5136,158600.0
2011-01-04 11:40:00,40.02,40.05,39.99,40.01,142400.0,28.5136,28.535,28.4922,28.5065,142400.0
2011-01-04 11:50:00,40.01,40.07,40.0,40.05,108200.0,28.5065,28.5492,28.4993,28.535,108200.0
2011-01-04 12:00:00,40.05,40.06,40.02,40.05,80000.0,28.535,28.5421,28.5136,28.535,80000.0
2011-01-04 12:10:00,40.05,40.05,39.95,39.95,104200.0,28.535,28.535,28.4637,28.4637,104200.0
2011-01-04 12:20:00,39.95,39.98,39.91,39.98,82000.0,28.4637,28.4851,28.4352,28.4851,82000.0
2011-01-04 12:30:00,39.97,39.99,39.94,39.97,41600.0,28.478,28.4922,28.4566,28.478,41600.0
2011-01-04 12:40:00,39.97,40.02,39.97,39.99,40800.0,28.478,28.5136,28.478,28.4922,40800.0
2011-01-04 12:50:00,39.99,39.99,39.95,39.95,39200.0,28.4922,28.4922,28.4637,28.4637,39200.0
2011-01-04 13:00:00,39.96,39.96,39.92,39.92,39200.0,28.4708,28.4708,28.4423,28.4423,39200.0
2011-01-04 13:10:00,39.92,39.94,39.9,39.93,40800.0,28.4423,28.4566,28.4281,28.4495,40800.0
2011-01-04 13:20:00,39.93,39.95,39.88,39.88,84200.0,28.4495,28.4637,28.4138,28.4138,84200.0
2011-01-04 13:30:00,39.88,39.91,39.88,39.88,64000.0,28.4138,28.4352,28.4138,28.4138,64000.0
2011-01-04 13:40:00,39.88,39.89,39.85,39.87,43000.0,28.4138,28.421,28.3925,28.4067,43000.0
2011-01-04 13:50:00,39.87,39.92,39.87,39.88,68400.0,28.4067,28.4423,28.4067,28.4138,68400.0
2011-01-04 14:00:00,39.88,39.92,39.88,39.9,85000.0,28.4138,28.4423,28.4138,28.4281,85000.0
2011-01-04 14:10:00,39.9,39.91,39.88,39.89,70000.0,28.4281,28.4352,28.4138,28.421,70000.0
2011-01-04 14:20:00,39.88,39.9,39.88,39.88,51000.0,28.4138,28.4281,28.4138,28.4138,51000.0
2011-01-04 14:30:00,39.88,39.89,39.85,39.85,63400.0,28.4138,28.421,28.3925,28.3925,63400.0
2011-01-04 14:40:00,39.85,39.88,39.85,39.85,65800.0,28.3925,28.4138,28.3925,28.3925,65800.0
2011-01-04 14:50:00,39.85,39.85,39.83,39.83,119400.0,28.3925,28.3925,28.3782,28.3782,119400.0
2011-01-04 15:00:00,39.83,39.88,39.83,39.88,127200.0,28.3782,28.4138,28.3782,28.4138,127200.0
2011-01-04 15:10:00,39.88,39.91,39.85,39.85,111400.0,28.4138,28.4352,28.3925,28.3925,111400.0
2011-01-04 15:20:00,39.85,39.87,39.83,39.85,182200.0,28.3925,28.4067,28.3782,28.3925,182200.0
2011-01-04 15:30:00,39.87,39.87,39.83,39.85,251400.0,28.4067,28.4067,28.3782,28.3925,251400.0
2011-01-04 15:40:00,39.85,39.85,39.82,39.84,308600.0,28.3925,28.3925,28.3711,28.3853,308600.0
2011-01-04 15:50:00,39.84,39.85,39.82,39.84,332800.0,28.3853,28.3925,28.3711,28.3853,332800.0
2011-01-05 09:30:00,39.24,39.7,39.2,39.57,490400.0,27.9579,28.2856,27.9294,28.193,490400.0
2011-01-05 09:40:00,39.56,39.58,39.42,39.52,358600.0,28.1859,28.2001,28.0861,28.1574,358600.0
2011-01-05 09:50:00,39.52,39.62,39.51,39.59,139400.0,28.1574,28.2286,28.1502,28.2072,139400.0
2011-01-05 10:00:00,39.58,39.59,39.53,39.54,156000.0,28.2001,28.2072,28.1645,28.1716,156000.0
2011-01-05 10:10:00,39.54,39.57,39.43,39.44,239200.0,28.1716,28.193,28.0932,28.1004,239200.0
2011-01-05 10:20:00,39.44,39.49,39.39,39.4,139200.0,28.1004,28.136,28.0647,28.0719,139200.0
2011-01-05 10:30:00,39.39,39.45,39.33,39.45,181800.0,28.0647,28.1075,28.022,28.1075,181800.0
2011-01-05 10:40:00,39.47,39.48,39.4,39.41,123600.0,28.1217,28.1289,28.0719,28.079,123600.0
2011-01-05 10:50:00,39.41,39.43,39.36,39.37,82200.0,28.079,28.0932,28.0434,28.0505,82200.0
2011-01-05 11:00:00,39.37,39.41,39.33,39.36,237800.0,28.0505,28.079,28.022,28.0434,237800.0
2011-01-05 11:10:00,39.38,39.38,39.33,39.35,133400.0,28.0576,28.0576,28.022,28.0362,133400.0
2011-01-05 11:20:00,39.35,39.48,39.35,39.46,166600.0,28.0362,28.1289,28.0362,28.1146,166600.0
2011-01-05 11:30:00,39.46,39.59,39.46,39.58,392200.0,28.1146,28.2072,28.1146,28.2001,392200.0
2011-01-05 11:40:00,39.58,39.62,39.58,39.6,132000.0,28.2001,28.2286,28.2001,28.2144,132000.0
2011-01-05 11:50:00,39.61,39.62,39.52,39.53,94800.0,28.2215,28.2286,28.1574,28.1645,94800.0
2011-01-05 12:00:00,39.53,39.6,39.52,39.58,160200.0,28.1645,28.2144,28.1574,28.2001,160200.0
2011-01-05 12:10:00,39.58,39.59,39.55,39.57,63600.0,28.2001,28.2072,28.1787,28.193,63600.0
2011-01-05 12:20:00,39.57,39.59,39.55,39.57,67800.0,28.193,28.2072,28.1787,28.193,67800.0
2011-01-05 12:30:00,39.58,39.62,39.57,39.61,109200.0,28.2001,28.2286,28.193,28.2215,109200.0
2011-01-05 12:40:00,39.61,39.61,39.52,39.52,70400.0,28.2215,28.2215,28.1574,28.1574,70400.0
2011-01-05 12:50:00,39.52,39.54,39.5,39.51,131200.0,28.1574,28.1716,28.1431,28.1502,131200.0
2011-01-05 13:00:00,39.51,39.52,39.49,39.49,84000.0,28.1502,28.1574,28.136,28.136,84000.0
2011-01-05 13:10:00,39.49,39.54,39.49,39.53,68400.0,28.136,28.1716,28.136,28.1645,68400.0
2011-01-05 13:20:00,39.54,39.62,39.53,39.61,59400.0,28.1716,28.2286,28.1645,28.2215,59400.0
2011-01-05 13:30:00,39.61,39.63,39.56,39.57,118000.0,28.2215,28.2357,28.1859,28.193,118000.0
2011-01-05 13:40:00,39.57,39.59,39.54,39.58,55200.0,28.193,28.2072,28.1716,28.2001,55200.0
2011-01-05 13:50:00,39.58,39.58,39.58,39.58,49600.0,28.2001,28.2001,28.2001,28.2001,49600.0
2011-01-05 14:00:00,39.58,39.66,39.56,39.65,135200.0,28.2001,28.2571,28.1859,28.25,135200.0
2011-01-05 14:10:00,39.66,39.66,39.6,39.63,51800.0,28.2571,28.2571,28.2144,28.2357,51800.0
2011-01-05 14:20:00,39.64,39.64,39.63,39.63,61400.0,28.2429,28.2429,28.2357,28.2357,61400.0
2011-01-05 14:30:00,39.63,39.66,39.61,39.63,160800.0,28.2357,28.2571,28.2215,28.2357,160800.0
2011-01-05 14:40:00,39.62,39.63,39.61,39.63,114600.0,28.2286,28.2357,28.2215,28.2357,114600.0
2011-01-05 14:50:00,39.63,39.65,39.6,39.63,143400.0,28.2357,28.25,28.2144,28.2357,143400.0
2011-01-05 15:00:00,39.64,39.65,39.6,39.61,199200.0,28.2429,28.25,28.2144,28.2215,199200.0
2011-01-05 15:10:00,39.62,39.65,39.59,39.6,137400.0,28.2286,28.25,28.2072,28.2144,137400.0
2011-01-05 15:20:00,39.6,39.61,39.52,39.52,155400.0,28.2144,28.2215,28.1574,28.1574,155400.0
2011-01-05 15:30:00,39.52,39.55,39.5,39.55,243400.0,28.1574,28.1787,28.1431,28.1787,243400.0
2011-01-05 15:40:00,39.55,39.6,39.52,39.55,325800.0,28.1787,28.2144,28.1574,28.1787,325800.0
2011-01-05 15:50:00,39.55,39.58,39.52,39.58,675800.0,28.1787,28.2001,28.1574,28.2001,675800.0
2011-01-06 09:30:00,39.46,39.65,39.46,39.59,224000.0,28.1146,28.25,28.1146,28.2072,224000.0
2011-01-06 09:40:00,39.59,39.59,39.4,39.47,178400.0,28.2072,28.2072,28.0719,28.1217,178400.0
2011-01-06 09:50:00,39.48,39.5,39.33,39.34,150200.0,28.1289,28.1431,28.022,28.0291,150200.0
2011-01-06 10:00:00,39.34,39.39,39.33,39.33,137000.0,28.0291,28.0647,28.022,28.022,137000.0
2011-01-06 10:10:00,39.33,39.38,39.29,39.29,147600.0,28.022,28.0576,27.9935,27.9935,147600.0
2011-01-06 10:20:00,39.29,39.35,39.27,39.32,131600.0,27.9935,28.0362,27.9792,28.0149,131600.0
2011-01-06 10:30:00,39.33,39.35,39.3,39.3,120200.0,28.022,28.0362,28.0006,28.0006,120200.0
2011-01-06 10:40:00,39.31,39.32,39.23,39.25,90800.0,28.0077,28.0149,27.9507,27.965,90800.0
2011-01-06 10:50:00,39.25,39.25,39.18,39.21,224000.0,27.965,27.965,27.9151,27.9365,224000.0
2011-01-06 11:00:00,39.22,39.27,39.18,39.18,156200.0,27.9436,27.9792,27.9151,27.9151,156200.0
2011-01-06 11:10:00,39.19,39.26,39.18,39.21,107000.0,27.9222,27.9721,27.9151,27.9365,107000.0
2011-01-06 11:20:00,39.21,39.24,39.17,39.22,83000.0,27.9365,27.9579,27.908,27.9436,83000.0
2011-01-06 11:30:00,39.21,39.27,39.19,39.26,77600.0,27.9365,27.9792,27.9222,27.9721,77600.0
2011-01-06 11:40:00,39.26,39.27,39.25,39.25,100400.0,27.9721,27.9792,27.965,27.965,100400.0
2011-01-06 11:50:00,39.26,39.27,39.23,39.24,97800.0,27.9721,27.9792,27.9507,27.9579,97800.0
2011-01-06 12:00:00,39.24,39.26,39.23,39.24,89200.0,27.9579,27.9721,27.9507,27.9579,89200.0
2011-01-06 12:10:00,39.24,39.26,39.21,39.24,56400.0,27.9579,27.9721,27.9365,27.9579,56400.0
2011-01-06 12:20:00,39.24,39.26,39.24,39.24,155000.0,27.9579,27.9721,27.9579,27.9579,155000.0
2011-01-06 12:30:00,39.24,39.29,39.23,39.27,248800.0,27.9579,27.9935,27.9507,27.9792,248800.0
2011-01-06 12:40:00,39.27,39.32,39.27,39.3,106000.0,27.9792,28.0149,27.9792,28.0006,106000.0
2011-01-06 12:50:00,39.29,39.33,39.29,39.32,91400.0,27.9935,28.022,27.9935,28.0149,91400.0
2011-01-06 13:00:00,39.32,39.36,39.31,39.33,152200.0,28.0149,28.0434,28.0077,28.022,152200.0
2011-01-06 13:10:00,39.32,39.32,39.24,39.27,153800.0,28.0149,28.0149,27.9579,27.9792,153800.0
2011-01-06 13:20:00,39.27,39.34,39.27,39.32,98200.0,27.9792,28.0291,27.9792,28.0149,98200.0
2011-01-06 13:30:00,39.33,39.37,39.3,39.33,112000.0,28.022,28.0505,28.0006,28.022,112000.0
2011-01-06 13:40:00,39.31,39.34,39.29,39.32,89200.0,28.0077,28.0291,27.9935,28.0149,89200.0
2011-01-06 13:50:00,39.32,39.37,39.27,39.29,203000.0,28.0149,28.0505,27.9792,27.9935,203000.0
2011-01-06 14:00:00,39.3,39.35,39.29,39.34,100400.0,28.0006,28.0362,27.9935,28.0291,100400.0
2011-01-06 14:10:00,39.33,39.33,39.26,39.27,105600.0,28.022,28.022,27.9721,27.9792,105600.0
2011-01-06 14:20:00,39.27,39.35,39.26,39.34,132400.0,27.9792,28.0362,27.9721,28.0291,132400.0
2011-01-06 14:30:00,39.34,39.35,39.3,39.31,101400.0,28.0291,28.0362,28.0006,28.0077,101400.0
2011-01-06 14:40:00,39.31,39.34,39.31,39.32,100000.0,28.0077,28.0291,28.0077,28.0149,100000.0
2011-01-06 14:50:00,39.32,39.33,39.29,39.32,87600.0,28.0149,28.022,27.9935,28.0149,87600.0
2011-01-06 15:00:00,39.32,39.37,39.31,39.35,138400.0,28.0149,28.0505,28.0077,28.0362,138400.0
2011-01-06 15:10:00,39.35,39.37,39.29,39.3,150800.0,28.0362,28.0505,27.9935,28.0006,150800.0
2011-01-06 15:20:00,39.3,39.31,39.24,39.27,223600.0,28.0006,28.0077,27.9579,27.9792,223600.0
2011-01-06 15:30:00,39.27,39.33,39.27,39.31,182200.0,27.9792,28.022,27.9792,28.0077,182200.0
2011-01-06 15:40:00,39.31,39.36,39.3,39.35,340400.0,28.0077,28.0434,28.0006,28.0362,340400.0
2011-01-06 15:50:00,39.36,39.4,39.35,39.37,462600.0,28.0434,28.0719,28.0362,28.0505,462600.0
2011-01-07 09:30:00,39.35,39.39,39.19,39.28,156200.0,28.0362,28.0647,27.9222,27.9864,156200.0
2011-01-07 09:40:00,39.29,39.36,39.22,39.24,97200.0,27.9935,28.0434,27.9436,27.9579,97200.0
2011-01-07 09:50:00,39.23,39.25,39.12,39.13,118600.0,27.9507,27.965,27.8724,27.8795,118600.0
2011-01-07 10:00:00,39.14,39.18,39.07,39.09,99000.0,27.8866,27.9151,27.8367,27.851,99000.0
2011-01-07 10:10:00,39.08,39.13,39.05,39.07,91600.0,27.8439,27.8795,27.8225,27.8367,91600.0
2011-01-07 10:20:00,39.07,39.09,39.05,39.05,105000.0,27.8367,27.851,27.8225,27.8225,105000.0
2011-01-07 10:30:00,39.06,39.08,39.01,39.02,176000.0,27.8296,27.8439,27.794,27.8011,176000.0
2011-01-07 10:40:00,39.02,39.1,39.02,39.07,95000.0,27.8011,27.8581,27.8011,27.8367,95000.0
2011-01-07 10:50:00,39.06,39.07,39.0,39.03,110200.0,27.8296,27.8367,27.7869,27.8082,110200.0
2011-01-07 11:00:00,39.02,39.16,39.02,39.16,106000.0,27.8011,27.9009,27.8011,27.9009,106000.0
2011-01-07 11:10:00,39.16,39.18,39.11,39.12,57600.0,27.9009,27.9151,27.8652,27.8724,57600.0
2011-01-07 11:20:00,39.13,39.17,39.09,39.17,56000.0,27.8795,27.908,27.851,27.908,56000.0
2011-01-07 11:30:00,39.16,39.18,39.1,39.1,111600.0,27.9009,27.9151,27.8581,27.8581,111600.0
2011-01-07 11:40:00,39.1,39.13,39.08,39.12,38400.0,27.8581,27.8795,27.8439,27.8724,38400.0
2011-01-07 11:50:00,39.13,39.14,39.08,39.12,60400.0,27.8795,27.8866,27.8439,27.8724,60400.0
2011-01-07 12:00:00,39.11,39.13,39.08,39.09,30400.0,27.8652,27.8795,27.8439,27.851,30400.0
2011-01-07 12:10:00,39.08,39.09,39.07,39.08,43000.0,27.8439,27.851,27.8367,27.8439,43000.0
2011-01-07 12:20:00,39.08,39.12,39.08,39.1,55200.0,27.8439,27.8724,27.8439,27.8581,55200.0
2011-01-07 12:30:00,39.1,39.17,39.09,39.17,83400.0,27.8581,27.908,27.851,27.908,83400.0
2011-01-07 12:40:00,39.17,39.17,39.11,39.16,81000.0,27.908,27.908,27.8652,27.9009,81000.0
2011-01-07 12:50:00,39.16,39.2,39.12,39.14,96800.0,27.9009,27.9294,27.8724,27.8866,96800.0
2011-01-07 13:00:00,39.15,39.16,39.11,39.12,35800.0,27.8937,27.9009,27.8652,27.8724,35800.0
2011-01-07 13:10:00,39.13,39.13,39.09,39.13,53000.0,27.8795,27.8795,27.851,27.8795,53000.0
2011-01-07 13:20:00,39.13,39.14,39.1,39.1,55400.0,27.8795,27.8866,27.8581,27.8581,55400.0
2011-01-07 13:30:00,39.11,39.15,39.1,39.12,53600.0,27.8652,27.8937,27.8581,27.8724,53600.0
2011-01-07 13:40:00,39.13,39.13,39.09,39.13,54800.0,27.8795,27.8795,27.851,27.8795,54800.0
2011-01-07 13:50:00,39.13,39.15,39.12,39.13,67200.0,27.8795,27.8937,27.8724,27.8795,67200.0
2011-01-07 14:00:00,39.14,39.15,39.12,39.13,92000.0,27.8866,27.8937,27.8724,27.8795,92000.0
2011-01-07 14:10:00,39.13,39.13,39.1,39.11,65000.0,27.8795,27.8795,27.8581,27.8652,65000.0
2011-01-07 14:20:00,39.12,39.13,39.09,39.13,50800.0,27.8724,27.8795,27.851,27.8795,50800.0
2011-01-07 14:30:00,39.13,39.15,39.12,39.13,102000.0,27.8795,27.8937,27.8724,27.8795,102000.0
2011-01-07 14:40:00,39.13,39.15,39.12,39.13,60200.0,27.8795,27.8937,27.8724,27.8795,60200.0
2011-01-07 14:50:00,39.13,39.15,39.1,39.1,53600.0,27.8795,27.8937,27.8581,27.8581,53600.0
2011-01-07 15:00:00,39.11,39.13,39.08,39.09,100800.0,27.8652,27.8795,27.8439,27.851,100800.0
2011-01-07 15:10:00,39.09,39.11,39.08,39.1,139000.0,27.851,27.8652,27.8439,27.8581,139000.0
2011-01-07 15:20:00,39.1,39.1,39.08,39.08,97600.0,27.8581,27.8581,27.8439,27.8439,97600.0
2011-01-07 15:30:00,39.08,39.13,39.08,39.13,97400.0,27.8439,27.8795,27.8439,27.8795,97400.0
2011-01-07 15:40:00,39.13,39.14,39.08,39.13,228600.0,27.8795,27.8866,27.8439,27.8795,228600.0
2011-01-07 15:50:00,39.13,39.18,39.12,39.16,337400.0,27.8795,27.9151,27.8724,27.9009,337400.0
2011-01-10 09:30:00,38.98,39.24,38.86,39.06,424200.0,27.7726,27.9579,27.6871,27.8296,424200.0
2011-01-10 09:40:00,39.07,39.16,39.02,39.04,76400.0,27.8367,27.9009,27.8011,27.8154,76400.0
2011-01-10 09:50:00,39.04,39.13,38.98,39.04,145600.0,27.8154,27.8795,27.7726,27.8154,145600.0
2011-01-10 10:00:00,39.03,39.05,38.99,39.02,115600.0,27.8082,27.8225,27.7797,27.8011,115600.0
2011-01-10 10:10:00,39.01,39.05,38.95,38.99,79400.0,27.794,27.8225,27.7512,27.7797,79400.0
2011-01-10 10:20:00,38.98,39.01,38.92,38.96,118800.0,27.7726,27.794,27.7299,27.7584,118800.0
2011-01-10 10:30:00,38.97,38.99,38.89,38.91,98000.0,27.7655,27.7797,27.7085,27.7227,98000.0
2011-01-10 10:40:00,38.92,38.96,38.88,38.96,86200.0,27.7299,27.7584,27.7014,27.7584,86200.0
2011-01-10 10:50:00,38.96,39.05,38.92,39.02,110800.0,27.7584,27.8225,27.7299,27.8011,110800.0
2011-01-10 11:00:00,39.02,39.05,38.99,39.05,103400.0,27.8011,27.8225,27.7797,27.8225,103400.0
2011-01-10 11:10:00,39.05,39.07,39.0,39.04,72000.0,27.8225,27.8367,27.7869,27.8154,72000.0
2011-01-10 11:20:00,39.04,39.05,39.0,39.02,64000.0,27.8154,27.8225,27.7869,27.8011,64000.0
2011-01-10 11:30:00,39.02,39.02,38.96,38.97,88000.0,27.8011,27.8011,27.7584,27.7655,88000.0
2011-01-10 11:40:00,38.98,39.03,38.97,38.98,64400.0,27.7726,27.8082,27.7655,27.7726,64400.0
2011-01-10 11:50:00,38.97,39.01,38.97,39.0,48800.0,27.7655,27.794,27.7655,27.7869,48800.0
2011-01-10 12:00:00,39.0,39.01,38.98,39.01,57400.0,27.7869,27.794,27.7726,27.794,57400.0
2011-01-10 12:10:00,39.01,39.05,39.0,39.04,97600.0,27.794,27.8225,27.7869,27.8154,97600.0
2011-01-10 12:20:00,39.04,39.08,39.04,39.04,46600.0,27.8154,27.8439,27.8154,27.8154,46600.0
2011-01-10 12:30:00,39.04,39.04,39.0,39.0,46200.0,27.8154,27.8154,27.7869,27.7869,46200.0
2011-01-10 12:40:00,39.01,39.02,38.99,39.0,51400.0,27.794,27.8011,27.7797,27.7869,51400.0
2011-01-10 12:50:00,38.99,39.0,38.95,38.96,40400.0,27.7797,27.7869,27.7512,27.7584,40400.0
2011-01-10 13:00:00,38.96,39.0,38.95,38.98,39600.0,27.7584,27.7869,27.7512,27.7726,39600.0
2011-01-10 13:10:00,38.98,38.99,38.96,38.98,36000.0,27.7726,27.7797,27.7584,27.7726,36000.0
2011-01-10 13:20:00,38.98,39.0,38.96,38.96,52600.0,27.7726,27.7869,27.7584,27.7584,52600.0
2011-01-10 13:30:00,38.96,38.98,38.96,38.97,65200.0,27.7584,27.7726,27.7584,27.7655,65200.0
2011-01-10 13:40:00,38.97,38.97,38.91,38.92,64400.0,27.7655,27.7655,27.7227,27.7299,64400.0
2011-01-10 13:50:00,38.92,38.92,38.89,38.89,56200.0,27.7299,27.7299,27.7085,27.7085,56200.0
2011-01-10 14:00:00,38.89,38.91,38.86,38.87,131400.0,27.7085,27.7227,27.6871,27.6942,131400.0
2011-01-10 14:10:00,38.87,38.87,38.84,38.85,78400.0,27.6942,27.6942,27.6729,27.68,78400.0
2011-01-10 14:20:00,38.85,39.0,38.84,38.84,101000.0,27.68,27.7869,27.6729,27.6729,101000.0
2011-01-10 14:30:00,38.85,38.85,38.82,38.85,77400.0,27.68,27.68,27.6586,27.68,77400.0
2011-01-10 14:40:00,38.85,38.88,38.84,38.88,48800.0,27.68,27.7014,27.6729,27.7014,48800.0
2011-01-10 14:50:00,38.88,38.96,38.87,38.94,81800.0,27.7014,27.7584,27.6942,27.7441,81800.0
2011-01-10 15:00:00,38.95,38.97,38.89,38.89,119200.0,27.7512,27.7655,27.7085,27.7085,119200.0
2011-01-10 15:10:00,38.9,38.93,38.88,38.9,66000.0,27.7156,27.737,27.7014,27.7156,66000.0
2011-01-10 15:20:00,38.9,38.95,38.9,38.93,106400.0,27.7156,27.7512,27.7156,27.737,106400.0
2011-01-10 15:30:00,38.93,38.96,38.93,38.96,165800.0,27.737,27.7584,27.737,27.7584,165800.0
2011-01-10 15:40:00,38.95,38.97,38.92,38.93,204600.0,27.7512,27.7655,27.7299,27.737,204600.0
2011-01-10 15:50:00,38.93,38.99,38.93,38.95,360600.0,27.737,27.7797,27.737,27.7512,360600.0
2011-01-11 09:30:00,39.24,39.24,38.98,39.02,193600.0,27.9579,27.9579,27.7726,27.8011,193600.0
2011-01-11 09:40:00,39.02,39.06,38.98,39.01,87600.0,27.8011,27.8296,27.7726,27.794,87600.0
2011-01-11 09:50:00,39.01,39.04,39.0,39.04,59200.0,27.794,27.8154,27.7869,27.8154,59200.0
2011-01-11 10:00:00,39.04,39.16,39.0,39.11,186400.0,27.8154,27.9009,27.7869,27.8652,186400.0
2011-01-11 10:10:00,39.13,39.16,39.09,39.13,142400.0,27.8795,27.9009,27.851,27.8795,142400.0
2011-01-11 10:20:00,39.13,39.15,39.13,39.15,44600.0,27.8795,27.8937,27.8795,27.8937,44600.0
2011-01-11 10:30:00,39.14,39.15,39.1,39.12,90000.0,27.8866,27.8937,27.8581,27.8724,90000.0
2011-01-11 10:40:00,39.11,39.15,39.1,39.1,82600.0,27.8652,27.8937,27.8581,27.8581,82600.0
2011-01-11 10:50:00,39.11,39.12,39.05,39.07,53600.0,27.8652,27.8724,27.8225,27.8367,53600.0
2011-01-11 11:00:00,39.07,39.13,39.07,39.1,149400.0,27.8367,27.8795,27.8367,27.8581,149400.0
2011-01-11 11:10:00,39.1,39.12,39.08,39.1,60400.0,27.8581,27.8724,27.8439,27.8581,60400.0
2011-01-11 11:20:00,39.1,39.1,39.08,39.09,32600.0,27.8581,27.8581,27.8439,27.851,32600.0
2011-01-11 11:30:00,39.09,39.09,39.0,39.0,75200.0,27.851,27.851,27.7869,27.7869,75200.0
2011-01-11 11:40:00,39.01,39.02,38.98,38.99,151600.0,27.794,27.8011,27.7726,27.7797,151600.0
2011-01-11 11:50:00,38.99,39.01,38.98,39.01,54800.0,27.7797,27.794,27.7726,27.794,54800.0
2011-01-11 12:00:00,39.0,39.02,39.0,39.01,23800.0,27.7869,27.8011,27.7869,27.794,23800.0
2011-01-11 12:10:00,39.01,39.05,39.01,39.02,38800.0,27.794,27.8225,27.794,27.8011,38800.0
2011-01-11 12:20:00,39.02,39.04,39.0,39.01,35000.0,27.8011,27.8154,27.7869,27.794,35000.0
2011-01-11 12:30:00,39.01,39.02,38.98,39.0,47000.0,27.794,27.8011,27.7726,27.7869,47000.0
2011-01-11 12:40:00,39.0,39.02,38.99,39.01,31000.0,27.7869,27.8011,27.7797,27.794,31000.0
2011-01-11 12:50:00,39.01,39.01,38.99,39.0,27200.0,27.794,27.794,27.7797,27.7869,27200.0
2011-01-11 13:00:00,39.01,39.02,38.99,38.99,56400.0,27.794,27.8011,27.7797,27.7797,56400.0
2011-01-11 13:10:00,38.99,39.01,38.95,38.97,59200.0,27.7797,27.794,27.7512,27.7655,59200.0
2011-01-11 13:20:00,38.97,39.02,38.97,39.01,50600.0,27.7655,27.8011,27.7655,27.794,50600.0
2011-01-11 13:30:00,39.01,39.02,38.99,39.0,57200.0,27.794,27.8011,27.7797,27.7869,57200.0
2011-01-11 13:40:00,39.0,39.01,38.97,38.98,33600.0,27.7869,27.794,27.7655,27.7726,33600.0
2011-01-11 13:50:00,38.98,38.99,38.93,38.95,87000.0,27.7726,27.7797,27.737,27.7512,87000.0
2011-01-11 14:00:00,38.95,38.96,38.92,38.94,52400.0,27.7512,27.7584,27.7299,27.7441,52400.0
2011-01-11 14:10:00,38.94,38.98,38.93,38.96,41200.0,27.7441,27.7726,27.737,27.7584,41200.0
2011-01-11 14:20:00,38.97,38.98,38.97,38.97,53200.0,27.7655,27.7726,27.7655,27.7655,53200.0
2011-01-11 14:30:00,38.97,39.04,38.97,39.04,58600.0,27.7655,27.8154,27.7655,27.8154,58600.0
2011-01-11 14:40:00,39.04,39.05,38.99,39.0,48600.0,27.8154,27.8225,27.7797,27.7869,48600.0
2011-01-11 14:50:00,39.0,39.09,39.0,39.07,78600.0,27.7869,27.851,27.7869,27.8367,78600.0
2011-01-11 15:00:00,39.07,39.08,39.01,39.03,111200.0,27.8367,27.8439,27.794,27.8082,111200.0
2011-01-11 15:10:00,39.04,39.06,39.04,39.05,69000.0,27.8154,27.8296,27.8154,27.8225,69000.0
2011-01-11 15:20:00,39.05,39.08,39.04,39.06,72000.0,27.8225,27.8439,27.8154,27.8296,72000.0
2011-01-11 15:30:00,39.07,39.07,39.04,39.07,98000.0,27.8367,27.8367,27.8154,27.8367,98000.0
2011-01-11 15:40:00,39.07,39.12,39.06,39.1,127000.0,27.8367,27.8724,27.8296,27.8581,127000.0
2011-01-11 15:50:00,39.1,39.13,39.08,39.1,257400.0,27.8581,27.8795,27.8439,27.8581,257400.0
2011-01-12 09:30:00,39.29,39.29,39.05,39.06,299400.0,27.9935,27.9935,27.8225,27.8296,299400.0
2011-01-12 09:40:00,39.07,39.48,38.88,38.99,320200.0,27.8367,28.1289,27.7014,27.7797,320200.0
2011-01-12 09:50:00,39.0,39.15,39.0,39.15,184600.0,27.7869,27.8937,27.7869,27.8937,184600.0
2011-01-12 10:00:00,39.13,39.19,39.13,39.17,164600.0,27.8795,27.9222,27.8795,27.908,164600.0
2011-01-12 10:10:00,39.17,39.21,39.13,39.17,161800.0,27.908,27.9365,27.8795,27.908,161800.0
2011-01-12 10:20:00,39.17,39.19,39.11,39.18,207800.0,27.908,27.9222,27.8652,27.9151,207800.0
2011-01-12 10:30:00,39.18,39.23,39.15,39.16,104400.0,27.9151,27.9507,27.8937,27.9009,104400.0
2011-01-12 10:40:00,39.16,39.19,39.13,39.15,75200.0,27.9009,27.9222,27.8795,27.8937,75200.0
2011-01-12 10:50:00,39.15,39.16,39.13,39.15,75000.0,27.8937,27.9009,27.8795,27.8937,75000.0
2011-01-12 11:00:00,39.15,39.19,39.13,39.16,109200.0,27.8937,27.9222,27.8795,27.9009,109200.0
2011-01-12 11:10:00,39.16,39.19,39.14,39.17,103400.0,27.9009,27.9222,27.8866,27.908,103400.0
2011-01-12 11:20:00,39.17,39.18,39.15,39.16,107800.0,27.908,27.9151,27.8937,27.9009,107800.0
2011-01-12 11:30:00,39.16,39.16,39.08,39.13,125600.0,27.9009,27.9009,27.8439,27.8795,125600.0
2011-01-12 11:40:00,39.13,39.15,39.1,39.14,80200.0,27.8795,27.8937,27.8581,27.8866,80200.0
2011-01-12 11:50:00,39.15,39.16,39.13,39.15,52600.0,27.8937,27.9009,27.8795,27.8937,52600.0
2011-01-12 12:00:00,39.15,39.15,39.11,39.15,62200.0,27.8937,27.8937,27.8652,27.8937,62200.0
2011-01-12 12:10:00,39.15,39.15,39.13,39.15,54800.0,27.8937,27.8937,27.8795,27.8937,54800.0
2011-01-12 12:20:00,39.15,39.15,39.06,39.07,113600.0,27.8937,27.8937,27.8296,27.8367,113600.0
2011-01-12 12:30:00,39.06,39.07,38.99,39.0,145000.0,27.8296,27.8367,27.7797,27.7869,145000.0
2011-01-12 12:40:00,39.01,39.05,39.0,39.04,68400.0,27.794,27.8225,27.7869,27.8154,68400.0
2011-01-12 12:50:00,39.04,39.05,38.97,39.01,168600.0,27.8154,27.8225,27.7655,27.794,168600.0
2011-01-12 13:00:00,39.01,39.04,38.98,39.04,219000.0,27.794,27.8154,27.7726,27.8154,219000.0
2011-01-12 13:10:00,39.04,39.05,39.02,39.04,91200.0,27.8154,27.8225,27.8011,27.8154,91200.0
2011-01-12 13:20:00,39.04,39.07,39.02,39.07,101000.0,27.8154,27.8367,27.8011,27.8367,101000.0
2011-01-12 13:30:00,39.07,39.09,39.03,39.09,131200.0,27.8367,27.851,27.8082,27.851,131200.0
2011-01-12 13:40:00,39.08,39.13,39.07,39.1,195400.0,27.8439,27.8795,27.8367,27.8581,195400.0
2011-01-12 13:50:00,39.1,39.12,39.09,39.1,67600.0,27.8581,27.8724,27.851,27.8581,67600.0
2011-01-12 14:00:00,39.1,39.12,39.09,39.1,57200.0,27.8581,27.8724,27.851,27.8581,57200.0
2011-01-12 14:10:00,39.1,39.12,39.1,39.11,52200.0,27.8581,27.8724,27.8581,27.8652,52200.0
2011-01-12 14:20:00,39.1,39.11,39.09,39.1,55000.0,27.8581,27.8652,27.851,27.8581,55000.0
2011-01-12 14:30:00,39.1,39.13,39.1,39.13,108800.0,27.8581,27.8795,27.8581,27.8795,108800.0
2011-01-12 14:40:00,39.13,39.14,39.11,39.13,170200.0,27.8795,27.8866,27.8652,27.8795,170200.0
2011-01-12 14:50:00,39.12,39.15,39.11,39.13,123000.0,27.8724,27.8937,27.8652,27.8795,123000.0
2011-01-12 15:00:00,39.13,39.15,39.11,39.13,80200.0,27.8795,27.8937,27.8652,27.8795,80200.0
2011-01-12 15:10:00,39.13,39.13,39.08,39.1,153200.0,27.8795,27.8795,27.8439,27.8581,153200.0
2011-01-12 15:20:00,39.1,39.11,39.08,39.11,179400.0,27.8581,27.8652,27.8439,27.8652,179400.0
2011-01-12 15:30:00,39.1,39.18,39.1,39.15,194200.0,27.8581,27.9151,27.8581,27.8937,194200.0
2011-01-12 15:40:00,39.15,39.16,39.08,39.15,265000.0,27.8937,27.9009,27.8439,27.8937,265000.0
2011-01-12 15:50:00,39.15,39.22,39.15,39.21,325400.0,27.8937,27.9436,27.8937,27.9365,325400.0
2011-01-13 09:30:00,39.29,39.4,39.13,39.22,181400.0,27.9935,28.0719,27.8795,27.9436,181400.0
2011-01-13 09:40:00,39.21,39.26,39.19,39.19,128200.0,27.9365,27.9721,27.9222,27.9222,128200.0
2011-01-13 09:50:00,39.2,39.27,39.19,39.24,102400.0,27.9294,27.9792,27.9222,27.9579,102400.0
2011-01-13 10:00:00,39.24,39.29,39.23,39.27,74000.0,27.9579,27.9935,27.9507,27.9792,74000.0
2011-01-13 10:10:00,39.27,39.29,39.23,39.24,99000.0,27.9792,27.9935,27.9507,27.9579,99000.0
2011-01-13 10:20:00,39.24,39.24,39.15,39.18,205000.0,27.9579,27.9579,27.8937,27.9151,205000.0
2011-01-13 10:30:00,39.18,39.23,39.18,39.23,104000.0,27.9151,27.9507,27.9151,27.9507,104000.0
2011-01-13 10:40:00,39.23,39.24,39.19,39.22,48400.0,27.9507,27.9579,27.9222,27.9436,48400.0
2011-01-13 10:50:00,39.22,39.23,39.15,39.16,116000.0,27.9436,27.9507,27.8937,27.9009,116000.0
2011-01-13 11:00:00,39.16,39.2,39.16,39.18,91200.0,27.9009,27.9294,27.9009,27.9151,91200.0
2011-01-13 11:10:00,39.18,39.23,39.18,39.2,147000.0,27.9151,27.9507,27.9151,27.9294,147000.0
2011-01-13 11:20:00,39.2,39.22,39.18,39.18,45600.0,27.9294,27.9436,27.9151,27.9151,45600.0
2011-01-13 11:30:00,39.18,39.22,39.15,39.21,72200.0,27.9151,27.9436,27.8937,27.9365,72200.0
2011-01-13 11:40:00,39.2,39.21,39.13,39.13,52600.0,27.9294,27.9365,27.8795,27.8795,52600.0
2011-01-13 11:50:00,39.13,39.15,39.13,39.15,42800.0,27.8795,27.8937,27.8795,27.8937,42800.0
2011-01-13 12:00:00,39.15,39.15,39.14,39.14,33600.0,27.8937,27.8937,27.8866,27.8866,33600.0
2011-01-13 12:10:00,39.14,39.17,39.13,39.16,49200.0,27.8866,27.908,27.8795,27.9009,49200.0
2011-01-13 12:20:00,39.15,39.15,39.15,39.15,46000.0,27.8937,27.8937,27.8937,27.8937,46000.0
2011-01-13 12:30:00,39.15,39.15,39.12,39.13,133600.0,27.8937,27.8937,27.8724,27.8795,133600.0
2011-01-13 12:40:00,39.13,39.13,39.08,39.09,61800.0,27.8795,27.8795,27.8439,27.851,61800.0
2011-01-13 12:50:00,39.09,39.13,39.08,39.1,71800.0,27.851,27.8795,27.8439,27.8581,71800.0
2011-01-13 13:00:00,39.1,39.1,39.09,39.1,91400.0,27.8581,27.8581,27.851,27.8581,91400.0
2011-01-13 13:10:00,39.1,39.1,39.04,39.04,66000.0,27.8581,27.8581,27.8154,27.8154,66000.0
2011-01-13 13:20:00,39.04,39.04,38.99,39.0,90800.0,27.8154,27.8154,27.7797,27.7869,90800.0
2011-01-13 13:30:00,39.0,39.02,38.99,38.99,44800.0,27.7869,27.8011,27.7797,27.7797,44800.0
2011-01-13 13:40:00,39.01,39.01,38.97,38.97,53800.0,27.794,27.794,27.7655,27.7655,53800.0
2011-01-13 13:50:00,38.97,38.98,38.96,38.96,73600.0,27.7655,27.7726,27.7584,27.7584,73600.0
2011-01-13 14:00:00,38.97,38.97,38.95,38.95,51800.0,27.7655,27.7655,27.7512,27.7512,51800.0
2011-01-13 14:10:00,38.95,38.98,38.94,38.94,71000.0,27.7512,27.7726,27.7441,27.7441,71000.0
2011-01-13 14:20:00,38.95,38.95,38.92,38.93,57200.0,27.7512,27.7512,27.7299,27.737,57200.0
2011-01-13 14:30:00,38.93,38.94,38.92,38.94,72200.0,27.737,27.7441,27.7299,27.7441,72200.0
2011-01-13 14:40:00,38.94,38.97,38.93,38.97,74600.0,27.7441,27.7655,27.737,27.7655,74600.0
2011-01-13 14:50:00,38.98,39.02,38.94,39.02,142600.0,27.7726,27.8011,27.7441,27.8011,142600.0
2011-01-13 15:00:00,39.02,39.03,39.01,39.02,69000.0,27.8011,27.8082,27.794,27.8011,69000.0
2011-01-13 15:10:00,39.02,39.02,38.99,39.0,116400.0,27.8011,27.8011,27.7797,27.7869,116400.0
2011-01-13 15:20:00,39.0,39.02,38.99,39.01,111600.0,27.7869,27.8011,27.7797,27.794,111600.0
2011-01-13 15:30:00,39.02,39.06,39.01,39.04,178200.0,27.8011,27.8296,27.794,27.8154,178200.0
2011-01-13 15:40:00,39.05,39.08,39.02,39.07,226400.0,27.8225,27.8439,27.8011,27.8367,226400.0
2011-01-13 15:50:00,39.07,39.15,39.06,39.15,344200.0,27.8367,27.8937,27.8296,27.8937,344200.0
2011-01-14 09:30:00,39.08,39.13,39.05,39.11,118600.0,27.8439,27.8795,27.8225,27.8652,118600.0
2011-01-14 09:40:00,39.1,39.14,39.07,39.1,60000.0,27.8581,27.8866,27.8367,27.8581,60000.0
2011-01-14 09:50:00,39.1,39.12,39.0,39.04,106400.0,27.8581,27.8724,27.7869,27.8154,106400.0
2011-01-14 10:00:00,39.05,39.09,39.04,39.04,57200.0,27.8225,27.851,27.8154,27.8154,57200.0
2011-01-14 10:10:00,39.04,39.04,38.99,39.0,89400.0,27.8154,27.8154,27.7797,27.7869,89400.0
2011-01-14 10:20:00,39.0,39.01,38.99,38.99,177600.0,27.7869,27.794,27.7797,27.7797,177600.0
2011-01-14 10:30:00,38.99,39.02,38.99,38.99,76200.0,27.7797,27.8011,27.7797,27.7797,76200.0
2011-01-14 10:40:00,38.99,39.06,38.99,39.02,77800.0,27.7797,27.8296,27.7797,27.8011,77800.0
2011-01-14 10:50:00,39.02,39.02,38.99,39.01,80200.0,27.8011,27.8011,27.7797,27.794,80200.0
2011-01-14 11:00:00,39.01,39.01,38.99,38.99,62400.0,27.794,27.794,27.7797,27.7797,62400.0
2011-01-14 11:10:00,39.0,39.02,38.99,38.99,67400.0,27.7869,27.8011,27.7797,27.7797,67400.0
2011-01-14 11:20:00,38.99,39.04,38.99,39.04,59800.0,27.7797,27.8154,27.7797,27.8154,59800.0
2011-01-14 11:30:00,39.04,39.06,38.99,38.99,36200.0,27.8154,27.8296,27.7797,27.7797,36200.0
2011-01-14 11:40:00,38.99,39.03,38.99,39.02,86400.0,27.7797,27.8082,27.7797,27.8011,86400.0
2011-01-14 11:50:00,39.02,39.02,38.93,38.94,66000.0,27.8011,27.8011,27.737,27.7441,66000.0
2011-01-14 12:00:00,38.94,38.94,38.92,38.93,63600.0,27.7441,27.7441,27.7299,27.737,63600.0
2011-01-14 12:10:00,38.93,38.96,38.93,38.94,99600.0,27.737,27.7584,27.737,27.7441,99600.0
2011-01-14 12:20:00,38.94,38.96,38.92,38.94,66600.0,27.7441,27.7584,27.7299,27.7441,66600.0
2011-01-14 12:30:00,38.94,38.96,38.92,38.94,51000.0,27.7441,27.7584,27.7299,27.7441,51000.0
2011-01-14 12:40:00,38.94,38.96,38.93,38.93,34200.0,27.7441,27.7584,27.737,27.737,34200.0
2011-01-14 12:50:00,38.93,38.95,38.91,38.94,116600.0,27.737,27.7512,27.7227,27.7441,116600.0
2011-01-14 13:00:00,38.94,38.97,38.94,38.95,42600.0,27.7441,27.7655,27.7441,27.7512,42600.0
2011-01-14 13:10:00,38.96,38.99,38.94,38.97,66600.0,27.7584,27.7797,27.7441,27.7655,66600.0
2011-01-14 13:20:00,38.97,38.99,38.97,38.99,54800.0,27.7655,27.7797,27.7655,27.7797,54800.0
2011-01-14 13:30:00,38.98,38.99,38.96,38.96,45600.0,27.7726,27.7797,27.7584,27.7584,45600.0
2011-01-14 13:40:00,38.96,39.02,38.96,39.01,135400.0,27.7584,27.8011,27.7584,27.794,135400.0
2011-01-14 13:50:00,39.01,39.02,38.99,39.01,76000.0,27.794,27.8011,27.7797,27.794,76000.0
2011-01-14 14:00:00,39.01,39.01,38.98,38.98,50600.0,27.794,27.794,27.7726,27.7726,50600.0
2011-01-14 14:10:00,38.99,39.01,38.97,38.98,58200.0,27.7797,27.794,27.7655,27.7726,58200.0
2011-01-14 14:20:00,38.98,38.99,38.96,38.99,97800.0,27.7726,27.7797,27.7584,27.7797,97800.0
2011-01-14 14:30:00,38.99,39.02,38.99,39.01,68600.0,27.7797,27.8011,27.7797,27.794,68600.0
2011-01-14 14:40:00,39.0,39.02,38.99,39.01,75000.0,27.7869,27.8011,27.7797,27.794,75000.0
2011-01-14 14:50:00,39.01,39.04,38.99,38.99,86200.0,27.794,27.8154,27.7797,27.7797,86200.0
2011-01-14 15:00:00,38.99,39.02,38.99,39.01,83400.0,27.7797,27.8011,27.7797,27.794,83400.0
2011-01-14 15:10:00,39.02,39.02,38.99,39.01,91800.0,27.8011,27.8011,27.7797,27.794,91800.0
2011-01-14 15:20:00,39.0,39.02,38.99,39.01,89200.0,27.7869,27.8011,27.7797,27.794,89200.0
2011-01-14 15:30:00,39.01,39.03,38.99,39.02,175200.0,27.794,27.8082,27.7797,27.8011,175200.0
2011-01-14 15:40:00,39.02,39.1,39.02,39.1,247000.0,27.8011,27.8581,27.8011,27.8581,247000.0
2011-01-14 15:50:00,39.1,39.15,39.07,39.15,305200.0,27.8581,27.8937,27.8367,27.8937,305200.0
2011-01-18 09:30:00,39.18,39.48,39.18,39.48,344400.0,27.9151,28.1289,27.9151,28.1289,344400.0
2011-01-18 09:40:00,39.48,39.48,39.31,39.31,90600.0,28.1289,28.1289,28.0077,28.0077,90600.0
2011-01-18 09:50:00,39.31,39.34,39.27,39.32,119800.0,28.0077,28.0291,27.9792,28.0149,119800.0
2011-01-18 10:00:00,39.33,39.43,39.32,39.4,97400.0,28.022,28.0932,28.0149,28.0719,97400.0
2011-01-18 10:10:00,39.4,39.48,39.38,39.47,139800.0,28.0719,28.1289,28.0576,28.1217,139800.0
2011-01-18 10:20:00,39.48,39.49,39.41,39.44,118000.0,28.1289,28.136,28.079,28.1004,118000.0
2011-01-18 10:30:00,39.44,39.44,39.32,39.33,90400.0,28.1004,28.1004,28.0149,28.022,90400.0
2011-01-18 10:40:00,39.33,39.34,39.24,39.25,165000.0,28.022,28.0291,27.9579,27.965,165000.0
2011-01-18 10:50:00,39.24,39.27,39.2,39.27,107600.0,27.9579,27.9792,27.9294,27.9792,107600.0
2011-01-18 11:00:00,39.27,39.4,39.21,39.21,137200.0,27.9792,28.0719,27.9365,27.9365,137200.0
2011-01-18 11:10:00,39.21,39.21,39.17,39.2,71800.0,27.9365,27.9365,27.908,27.9294,71800.0
2011-01-18 11:20:00,39.2,39.21,39.16,39.17,65200.0,27.9294,27.9365,27.9009,27.908,65200.0
2011-01-18 11:30:00,39.17,39.24,39.16,39.23,107600.0,27.908,27.9579,27.9009,27.9507,107600.0
2011-01-18 11:40:00,39.23,39.24,39.2,39.23,52800.0,27.9507,27.9579,27.9294,27.9507,52800.0
2011-01-18 11:50:00,39.23,39.23,39.16,39.2,113600.0,27.9507,27.9507,27.9009,27.9294,113600.0
2011-01-18 12:00:00,39.19,39.2,39.17,39.17,63000.0,27.9222,27.9294,27.908,27.908,63000.0
2011-01-18 12:10:00,39.18,39.18,39.15,39.16,47000.0,27.9151,27.9151,27.8937,27.9009,47000.0
2011-01-18 12:20:00,39.16,39.21,39.16,39.2,33000.0,27.9009,27.9365,27.9009,27.9294,33000.0
2011-01-18 12:30:00,39.2,39.22,39.18,39.22,77600.0,27.9294,27.9436,27.9151,27.9436,77600.0
2011-01-18 12:40:00,39.23,39.23,39.21,39.22,25600.0,27.9507,27.9507,27.9365,27.9436,25600.0
2011-01-18 12:50:00,39.22,39.22,39.19,39.19,43000.0,27.9436,27.9436,27.9222,27.9222,43000.0
2011-01-18 13:00:00,39.19,39.21,39.18,39.19,33200.0,27.9222,27.9365,27.9151,27.9222,33200.0
2011-01-18 13:10:00,39.19,39.25,39.16,39.16,84800.0,27.9222,27.965,27.9009,27.9009,84800.0
2011-01-18 13:20:00,39.16,39.17,39.12,39.13,81000.0,27.9009,27.908,27.8724,27.8795,81000.0
2011-01-18 13:30:00,39.13,39.14,39.11,39.11,43600.0,27.8795,27.8866,27.8652,27.8652,43600.0
2011-01-18 13:40:00,39.12,39.14,39.12,39.13,68400.0,27.8724,27.8866,27.8724,27.8795,68400.0
2011-01-18 13:50:00,39.13,39.14,39.09,39.1,58000.0,27.8795,27.8866,27.851,27.8581,58000.0
2011-01-18 14:00:00,39.1,39.15,39.1,39.13,61200.0,27.8581,27.8937,27.8581,27.8795,61200.0
2011-01-18 14:10:00,39.14,39.14,39.1,39.12,97000.0,27.8866,27.8866,27.8581,27.8724,97000.0
2011-01-18 14:20:00,39.12,39.13,39.09,39.13,68000.0,27.8724,27.8795,27.851,27.8795,68000.0
2011-01-18 14:30:00,39.13,39.13,39.09,39.11,97600.0,27.8795,27.8795,27.851,27.8652,97600.0
2011-01-18 14:40:00,39.11,39.13,39.1,39.13,72400.0,27.8652,27.8795,27.8581,27.8795,72400.0
2011-01-18 14:50:00,39.13,39.16,39.12,39.13,121200.0,27.8795,27.9009,27.8724,27.8795,121200.0
2011-01-18 15:00:00,39.13,39.13,39.09,39.1,132400.0,27.8795,27.8795,27.851,27.8581,132400.0
2011-01-18 15:10:00,39.1,39.13,39.08,39.13,85400.0,27.8581,27.8795,27.8439,27.8795,85400.0
2011-01-18 15:20:00,39.13,39.14,39.11,39.14,78200.0,27.8795,27.8866,27.8652,27.8866,78200.0
2011-01-18 15:30:00,39.14,39.16,39.11,39.13,214800.0,27.8866,27.9009,27.8652,27.8795,214800.0
2011-01-18 15:40:00,39.13,39.18,39.1,39.15,422400.0,27.8795,27.9151,27.8581,27.8937,422400.0
2011-01-18 15:50:00,39.15,39.22,39.15,39.21,920400.0,27.8937,27.9436,27.8937,27.9365,920400.0
2011-01-19 09:30:00,39.3,39.3,39.2,39.21,186000.0,28.0006,28.0006,27.9294,27.9365,186000.0
2011-01-19 09:40:00,39.22,39.29,39.2,39.23,116400.0,27.9436,27.9935,27.9294,27.9507,116400.0
2011-01-19 09:50:00,39.23,39.29,39.21,39.29,67400.0,27.9507,27.9935,27.9365,27.9935,67400.0
2011-01-19 10:00:00,39.28,39.34,39.27,39.3,111400.0,27.9864,28.0291,27.9792,28.0006,111400.0
2011-01-19 10:10:00,39.3,39.34,39.29,39.33,112600.0,28.0006,28.0291,27.9935,28.022,112600.0
2011-01-19 10:20:00,39.33,39.33,39.27,39.28,152800.0,28.022,28.022,27.9792,27.9864,152800.0
2011-01-19 10:30:00,39.27,39.27,39.24,39.25,120800.0,27.9792,27.9792,27.9579,27.965,120800.0
2011-01-19 10:40:00,39.26,39.3,39.23,39.3,304200.0,27.9721,28.0006,27.9507,28.0006,304200.0
2011-01-19 10:50:00,39.3,39.3,39.2,39.2,102600.0,28.0006,28.0006,27.9294,27.9294,102600.0
2011-01-19 11:00:00,39.21,39.22,39.18,39.18,70600.0,27.9365,27.9436,27.9151,27.9151,70600.0
2011-01-19 11:10:00,39.19,39.21,39.13,39.21,90400.0,27.9222,27.9365,27.8795,27.9365,90400.0
2011-01-19 11:20:00,39.2,39.29,39.2,39.27,90200.0,27.9294,27.9935,27.9294,27.9792,90200.0
2011-01-19 11:30:00,39.28,39.31,39.25,39.25,127000.0,27.9864,28.0077,27.965,27.965,127000.0
2011-01-19 11:40:00,39.25,39.25,39.22,39.24,80000.0,27.965,27.965,27.9436,27.9579,80000.0
2011-01-19 11:50:00,39.24,39.26,39.23,39.25,64600.0,27.9579,27.9721,27.9507,27.965,64600.0
2011-01-19 12:00:00,39.25,39.29,39.24,39.27,106400.0,27.965,27.9935,27.9579,27.9792,106400.0
2011-01-19 12:10:00,39.27,39.27,39.23,39.27,95800.0,27.9792,27.9792,27.9507,27.9792,95800.0
2011-01-19 12:20:00,39.27,39.27,39.17,39.18,52600.0,27.9792,27.9792,27.908,27.9151,52600.0
2011-01-19 12:30:00,39.19,39.2,39.18,39.18,61200.0,27.9222,27.9294,27.9151,27.9151,61200.0
2011-01-19 12:40:00,39.18,39.21,39.18,39.18,63000.0,27.9151,27.9365,27.9151,27.9151,63000.0
2011-01-19 12:50:00,39.19,39.23,39.18,39.22,86000.0,27.9222,27.9507,27.9151,27.9436,86000.0
2011-01-19 13:00:00,39.23,39.31,39.22,39.27,127200.0,27.9507,28.0077,27.9436,27.9792,127200.0
2011-01-19 13:10:00,39.27,39.3,39.26,39.28,67200.0,27.9792,28.0006,27.9721,27.9864,67200.0
2011-01-19 13:20:00,39.27,39.29,39.26,39.29,45600.0,27.9792,27.9935,27.9721,27.9935,45600.0
2011-01-19 13:30:00,39.29,39.31,39.27,39.31,121000.0,27.9935,28.0077,27.9792,28.0077,121000.0
2011-01-19 13:40:00,39.31,39.32,39.29,39.32,48400.0,28.0077,28.0149,27.9935,28.0149,48400.0
2011-01-19 13:50:00,39.32,39.35,39.29,39.32,240000.0,28.0149,28.0362,27.9935,28.0149,240000.0
2011-01-19 14:00:00,39.31,39.37,39.31,39.35,173800.0,28.0077,28.0505,28.0077,28.0362,173800.0
2011-01-19 14:10:00,39.35,39.38,39.35,39.36,86000.0,28.0362,28.0576,28.0362,28.0434,86000.0
2011-01-19 14:20:00,39.36,39.4,39.36,39.4,83000.0,28.0434,28.0719,28.0434,28.0719,83000.0
2011-01-19 14:30:00,39.4,39.46,39.38,39.45,135600.0,28.0719,28.1146,28.0576,28.1075,135600.0
2011-01-19 14:40:00,39.45,39.45,39.42,39.43,90200.0,28.1075,28.1075,28.0861,28.0932,90200.0
2011-01-19 14:50:00,39.43,39.47,39.42,39.46,116600.0,28.0932,28.1217,28.0861,28.1146,116600.0
2011-01-19 15:00:00,39.46,39.52,39.44,39.49,335600.0,28.1146,28.1574,28.1004,28.136,335600.0
2011-01-19 15:10:00,39.49,39.54,39.47,39.54,201600.0,28.136,28.1716,28.1217,28.1716,201600.0
2011-01-19 15:20:00,39.54,39.57,39.52,39.54,254400.0,28.1716,28.193,28.1574,28.1716,254400.0
2011-01-19 15:30:00,39.54,39.54,39.47,39.54,269000.0,28.1716,28.1716,28.1217,28.1716,269000.0
2011-01-19 15:40:00,39.54,39.57,39.49,39.5,424000.0,28.1716,28.193,28.136,28.1431,424000.0
2011-01-19 15:50:00,39.51,39.51,39.47,39.51,444000.0,28.1502,28.1502,28.1217,28.1502,444000.0
2011-01-20 09:30:00,39.49,39.71,39.43,39.63,260400.0,28.136,28.2927,28.0932,28.2357,260400.0
2011-01-20 09:40:00,39.6,39.64,39.51,39.52,88000.0,28.2144,28.2429,28.1502,28.1574,88000.0
2011-01-20 09:50:00,39.51,39.51,39.35,39.36,151800.0,28.1502,28.1502,28.0362,28.0434,151800.0
2011-01-20 10:00:00,39.34,39.41,39.3,39.38,153200.0,28.0291,28.079,28.0006,28.0576,153200.0
2011-01-20 10:10:00,39.38,39.43,39.33,39.35,233600.0,28.0576,28.0932,28.022,28.0362,233600.0
2011-01-20 10:20:00,39.35,39.36,39.25,39.31,151600.0,28.0362,28.0434,27.965,28.0077,151600.0
2011-01-20 10:30:00,39.31,39.35,39.28,39.34,106800.0,28.0077,28.0362,27.9864,28.0291,106800.0
2011-01-20 10:40:00,39.34,39.45,39.33,39.41,76800.0,28.0291,28.1075,28.022,28.079,76800.0
2011-01-20 10:50:00,39.41,39.47,39.41,39.43,139200.0,28.079,28.1217,28.079,28.0932,139200.0
2011-01-20 11:00:00,39.43,39.43,39.31,39.31,111200.0,28.0932,28.0932,28.0077,28.0077,111200.0
2011-01-20 11:10:00,39.31,39.34,39.27,39.33,97200.0,28.0077,28.0291,27.9792,28.022,97200.0
2011-01-20 11:20:00,39.33,39.42,39.31,39.37,270600.0,28.022,28.0861,28.0077,28.0505,270600.0
2011-01-20 11:30:00,39.37,39.48,39.37,39.47,76800.0,28.0505,28.1289,28.0505,28.1217,76800.0
2011-01-20 11:40:00,39.48,39.49,39.41,39.44,72000.0,28.1289,28.136,28.079,28.1004,72000.0
2011-01-20 11:50:00,39.44,39.48,39.43,39.47,58000.0,28.1004,28.1289,28.0932,28.1217,58000.0
2011-01-20 12:00:00,39.47,39.49,39.44,39.44,104400.0,28.1217,28.136,28.1004,28.1004,104400.0
2011-01-20 12:10:00,39.44,39.45,39.38,39.4,91600.0,28.1004,28.1075,28.0576,28.0719,91600.0
2011-01-20 12:20:00,39.4,39.45,39.4,39.42,53200.0,28.0719,28.1075,28.0719,28.0861,53200.0
2011-01-20 12:30:00,39.43,39.45,39.42,39.45,50400.0,28.0932,28.1075,28.0861,28.1075,50400.0
2011-01-20 12:40:00,39.45,39.47,39.45,39.46,39400.0,28.1075,28.1217,28.1075,28.1146,39400.0
2011-01-20 12:50:00,39.46,39.49,39.46,39.48,43200.0,28.1146,28.136,28.1146,28.1289,43200.0
2011-01-20 13:00:00,39.49,39.52,39.48,39.52,93200.0,28.136,28.1574,28.1289,28.1574,93200.0
2011-01-20 13:10:00,39.52,39.52,39.45,39.48,40400.0,28.1574,28.1574,28.1075,28.1289,40400.0
2011-01-20 13:20:00,39.48,39.48,39.44,39.44,56000.0,28.1289,28.1289,28.1004,28.1004,56000.0
2011-01-20 13:30:00,39.44,39.46,39.38,39.38,69800.0,28.1004,28.1146,28.0576,28.0576,69800.0
2011-01-20 13:40:00,39.39,39.43,39.38,39.43,38000.0,28.0647,28.0932,28.0576,28.0932,38000.0
2011-01-20 13:50:00,39.43,39.44,39.38,39.39,96400.0,28.0932,28.1004,28.0576,28.0647,96400.0
2011-01-20 14:00:00,39.39,39.41,39.37,39.41,133200.0,28.0647,28.079,28.0505,28.079,133200.0
2011-01-20 14:10:00,39.41,39.45,39.41,39.42,231200.0,28.079,28.1075,28.079,28.0861,231200.0
2011-01-20 14:20:00,39.42,39.42,39.35,39.35,120200.0,28.0861,28.0861,28.0362,28.0362,120200.0
2011-01-20 14:30:00,39.35,39.38,39.34,39.35,88400.0,28.0362,28.0576,28.0291,28.0362,88400.0
2011-01-20 14:40:00,39.35,39.43,39.35,39.42,58400.0,28.0362,28.0932,28.0362,28.0861,58400.0
2011-01-20 14:50:00,39.43,39.47,39.42,39.46,65200.0,28.0932,28.1217,28.0861,28.1146,65200.0
2011-01-20 15:00:00,39.46,39.47,39.45,39.46,52200.0,28.1146,28.1217,28.1075,28.1146,52200.0
2011-01-20 15:10:00,39.46,39.47,39.45,39.46,52400.0,28.1146,28.1217,28.1075,28.1146,52400.0
2011-01-20 15:20:00,39.46,39.48,39.4,39.4,144000.0,28.1146,28.1289,28.0719,28.0719,144000.0
2011-01-20 15:30:00,39.4,39.47,39.4,39.46,133200.0,28.0719,28.1217,28.0719,28.1146,133200.0
2011-01-20 15:40:00,39.46,39.48,39.38,39.4,226400.0,28.1146,28.1289,28.0576,28.0719,226400.0
2011-01-20 15:50:00,39.4,39.51,39.39,39.51,368600.0,28.0719,28.1502,28.0647,28.1502,368600.0
2011-01-21 09:30:00,39.3,39.3,39.02,39.09,704400.0,28.1885,28.1885,27.9876,28.0378,704400.0
2011-01-21 09:40:00,39.09,39.18,39.07,39.13,247600.0,28.0378,28.1024,28.0235,28.0665,247600.0
2011-01-21 09:50:00,39.14,39.14,39.05,39.07,139600.0,28.0737,28.0737,28.0091,28.0235,139600.0
2011-01-21 10:00:00,39.07,39.13,39.07,39.09,120600.0,28.0235,28.0665,28.0235,28.0378,120600.0
2011-01-21 10:10:00,39.09,39.13,39.04,39.04,215600.0,28.0378,28.0665,28.002,28.002,215600.0
2011-01-21 10:20:00,39.05,39.05,39.01,39.05,153000.0,28.0091,28.0091,27.9805,28.0091,153000.0
2011-01-21 10:30:00,39.05,39.06,39.01,39.02,63000.0,28.0091,28.0163,27.9805,27.9876,63000.0
2011-01-21 10:40:00,39.02,39.12,39.02,39.1,120000.0,27.9876,28.0594,27.9876,28.045,120000.0
2011-01-21 10:50:00,39.1,39.13,39.07,39.1,106400.0,28.045,28.0665,28.0235,28.045,106400.0
2011-01-21 11:00:00,39.1,39.15,39.09,39.09,173600.0,28.045,28.0809,28.0378,28.0378,173600.0
2011-01-21 11:10:00,39.1,39.1,39.05,39.1,176400.0,28.045,28.045,28.0091,28.045,176400.0
2011-01-21 11:20:00,39.09,39.13,39.09,39.12,146400.0,28.0378,28.0665,28.0378,28.0594,146400.0
2011-01-21 11:30:00,39.12,39.13,39.09,39.1,72200.0,28.0594,28.0665,28.0378,28.045,72200.0
2011-01-21 11:40:00,39.1,39.13,39.1,39.1,139400.0,28.045,28.0665,28.045,28.045,139400.0
2011-01-21 11:50:00,39.1,39.13,39.09,39.11,113400.0,28.045,28.0665,28.0378,28.0522,113400.0
2011-01-21 12:00:00,39.11,39.11,39.08,39.09,77600.0,28.0522,28.0522,28.0307,28.0378,77600.0
2011-01-21 12:10:00,39.1,39.13,39.08,39.13,62800.0,28.045,28.0665,28.0307,28.0665,62800.0
2011-01-21 12:20:00,39.12,39.13,39.09,39.1,97200.0,28.0594,28.0665,28.0378,28.045,97200.0
2011-01-21 12:30:00,39.1,39.12,39.1,39.1,53000.0,28.045,28.0594,28.045,28.045,53000.0
2011-01-21 12:40:00,39.1,39.12,39.09,39.1,72200.0,28.045,28.0594,28.0378,28.045,72200.0
2011-01-21 12:50:00,39.1,39.15,39.1,39.15,78200.0,28.045,28.0809,28.045,28.0809,78200.0
2011-01-21 13:00:00,39.15,39.22,39.15,39.21,79600.0,28.0809,28.1311,28.0809,28.1239,79600.0
2011-01-21 13:10:00,39.21,39.24,39.2,39.24,110800.0,28.1239,28.1454,28.1167,28.1454,110800.0
2011-01-21 13:20:00,39.24,39.26,39.24,39.25,61600.0,28.1454,28.1598,28.1454,28.1526,61600.0
2011-01-21 13:30:00,39.26,39.3,39.25,39.3,47400.0,28.1598,28.1885,28.1526,28.1885,47400.0
2011-01-21 13:40:00,39.29,39.29,39.27,39.29,41800.0,28.1813,28.1813,28.1669,28.1813,41800.0
2011-01-21 13:50:00,39.29,39.32,39.28,39.31,57800.0,28.1813,28.2028,28.1741,28.1956,57800.0
2011-01-21 14:00:00,39.31,39.33,39.28,39.3,63000.0,28.1956,28.21,28.1741,28.1885,63000.0
2011-01-21 14:10:00,39.31,39.31,39.28,39.29,73200.0,28.1956,28.1956,28.1741,28.1813,73200.0
2011-01-21 14:20:00,39.29,39.34,39.29,39.31,92800.0,28.1813,28.2171,28.1813,28.1956,92800.0
2011-01-21 14:30:00,39.3,39.35,39.3,39.34,91000.0,28.1885,28.2243,28.1885,28.2171,91000.0
2011-01-21 14:40:00,39.34,39.41,39.34,39.37,131600.0,28.2171,28.2674,28.2171,28.2387,131600.0
2011-01-21 14:50:00,39.37,39.41,39.35,39.4,97200.0,28.2387,28.2674,28.2243,28.2602,97200.0
2011-01-21 15:00:00,39.4,39.42,39.39,39.42,104000.0,28.2602,28.2745,28.253,28.2745,104000.0
2011-01-21 15:10:00,39.41,39.47,39.41,39.47,122000.0,28.2674,28.3104,28.2674,28.3104,122000.0
2011-01-21 15:20:00,39.47,39.53,39.47,39.52,163000.0,28.3104,28.3534,28.3104,28.3463,163000.0
2011-01-21 15:30:00,39.52,39.55,39.49,39.55,249800.0,28.3463,28.3678,28.3247,28.3678,249800.0
2011-01-21 15:40:00,39.55,39.58,39.53,39.54,286400.0,28.3678,28.3893,28.3534,28.3606,286400.0
2011-01-21 15:50:00,39.54,39.58,39.49,39.52,546600.0,28.3606,28.3893,28.3247,28.3463,546600.0
2011-01-24 09:30:00,39.43,39.66,39.43,39.66,164000.0,28.2817,28.4467,28.2817,28.4467,164000.0
2011-01-24 09:40:00,39.66,39.69,39.6,39.61,62200.0,28.4467,28.4682,28.4036,28.4108,62200.0
2011-01-24 09:50:00,39.6,39.62,39.56,39.58,82200.0,28.4036,28.418,28.3749,28.3893,82200.0
2011-01-24 10:00:00,39.58,39.63,39.56,39.57,136400.0,28.3893,28.4252,28.3749,28.3821,136400.0
2011-01-24 10:10:00,39.57,39.6,39.57,39.59,55200.0,28.3821,28.4036,28.3821,28.3965,55200.0
2011-01-24 10:20:00,39.6,39.62,39.54,39.6,96400.0,28.4036,28.418,28.3606,28.4036,96400.0
2011-01-24 10:30:00,39.6,39.63,39.58,39.63,178600.0,28.4036,28.4252,28.3893,28.4252,178600.0
2011-01-24 10:40:00,39.62,39.63,39.56,39.61,105600.0,28.418,28.4252,28.3749,28.4108,105600.0
2011-01-24 10:50:00,39.62,39.63,39.58,39.6,114200.0,28.418,28.4252,28.3893,28.4036,114200.0
2011-01-24 11:00:00,39.6,39.63,39.6,39.61,48400.0,28.4036,28.4252,28.4036,28.4108,48400.0
2011-01-24 11:10:00,39.61,39.62,39.57,39.61,69800.0,28.4108,28.418,28.3821,28.4108,69800.0
2011-01-24 11:20:00,39.61,39.62,39.55,39.62,233000.0,28.4108,28.418,28.3678,28.418,233000.0
2011-01-24 11:30:00,39.6,39.63,39.56,39.63,73600.0,28.4036,28.4252,28.3749,28.4252,73600.0
2011-01-24 11:40:00,39.62,39.63,39.58,39.63,105600.0,28.418,28.4252,28.3893,28.4252,105600.0
2011-01-24 11:50:00,39.63,39.67,39.63,39.67,88200.0,28.4252,28.4538,28.4252,28.4538,88200.0
2011-01-24 12:00:00,39.68,39.7,39.66,39.69,85000.0,28.461,28.4754,28.4467,28.4682,85000.0
2011-01-24 12:10:00,39.69,39.72,39.69,39.71,49600.0,28.4682,28.4897,28.4682,28.4825,49600.0
2011-01-24 12:20:00,39.71,39.74,39.71,39.73,42400.0,28.4825,28.5041,28.4825,28.4969,42400.0
2011-01-24 12:30:00,39.73,39.77,39.72,39.77,65800.0,28.4969,28.5256,28.4897,28.5256,65800.0
2011-01-24 12:40:00,39.77,39.77,39.72,39.73,37200.0,28.5256,28.5256,28.4897,28.4969,37200.0
2011-01-24 12:50:00,39.73,39.82,39.73,39.82,94400.0,28.4969,28.5614,28.4969,28.5614,94400.0
2011-01-24 13:00:00,39.82,39.82,39.78,39.81,115200.0,28.5614,28.5614,28.5327,28.5543,115200.0
2011-01-24 13:10:00,39.81,39.81,39.79,39.8,72000.0,28.5543,28.5543,28.5399,28.5471,72000.0
2011-01-24 13:20:00,39.8,39.82,39.79,39.79,57200.0,28.5471,28.5614,28.5399,28.5399,57200.0
2011-01-24 13:30:00,39.79,39.8,39.77,39.78,54200.0,28.5399,28.5471,28.5256,28.5327,54200.0
2011-01-24 13:40:00,39.78,39.81,39.78,39.81,55000.0,28.5327,28.5543,28.5327,28.5543,55000.0
2011-01-24 13:50:00,39.81,39.86,39.77,39.85,154000.0,28.5543,28.5901,28.5256,28.583,154000.0
2011-01-24 14:00:00,39.85,39.88,39.84,39.85,140800.0,28.583,28.6045,28.5758,28.583,140800.0
2011-01-24 14:10:00,39.85,39.95,39.85,39.92,150400.0,28.583,28.6547,28.583,28.6332,150400.0
2011-01-24 14:20:00,39.92,39.94,39.88,39.9,168200.0,28.6332,28.6475,28.6045,28.6188,168200.0
2011-01-24 14:30:00,39.9,39.93,39.84,39.84,171600.0,28.6188,28.6403,28.5758,28.5758,171600.0
2011-01-24 14:40:00,39.84,39.84,39.78,39.8,127800.0,28.5758,28.5758,28.5327,28.5471,127800.0
2011-01-24 14:50:00,39.8,39.82,39.77,39.8,190000.0,28.5471,28.5614,28.5256,28.5471,190000.0
2011-01-24 15:00:00,39.8,39.85,39.8,39.82,198200.0,28.5471,28.583,28.5471,28.5614,198200.0
2011-01-24 15:10:00,39.82,39.87,39.8,39.87,108600.0,28.5614,28.5973,28.5471,28.5973,108600.0
2011-01-24 15:20:00,39.87,39.88,39.81,39.85,160200.0,28.5973,28.6045,28.5543,28.583,160200.0
2011-01-24 15:30:00,39.85,39.94,39.85,39.94,205200.0,28.583,28.6475,28.583,28.6475,205200.0
2011-01-24 15:40:00,39.93,39.95,39.86,39.88,213400.0,28.6403,28.6547,28.5901,28.6045,213400.0
2011-01-24 15:50:00,39.88,39.95,39.85,39.93,359600.0,28.6045,28.6547,28.583,28.6403,359600.0
2011-01-25 09:30:00,39.94,39.94,39.81,39.82,158400.0,28.6475,28.6475,28.5543,28.5614,158400.0
2011-01-25 09:40:00,39.85,39.88,39.79,39.88,74000.0,28.583,28.6045,28.5399,28.6045,74000.0
2011-01-25 09:50:00,39.88,39.95,39.84,39.89,96200.0,28.6045,28.6547,28.5758,28.6116,96200.0
2011-01-25 10:00:00,39.91,40.0,39.88,39.99,172800.0,28.626,28.6905,28.6045,28.6834,172800.0
2011-01-25 10:10:00,39.99,40.0,39.85,39.9,63400.0,28.6834,28.6905,28.583,28.6188,63400.0
2011-01-25 10:20:00,39.91,40.0,39.9,39.98,191800.0,28.626,28.6905,28.6188,28.6762,191800.0
2011-01-25 10:30:00,39.97,39.99,39.93,39.99,105400.0,28.669,28.6834,28.6403,28.6834,105400.0
2011-01-25 10:40:00,39.99,40.04,39.98,40.01,219800.0,28.6834,28.7192,28.6762,28.6977,219800.0
2011-01-25 10:50:00,40.01,40.07,39.99,40.05,78400.0,28.6977,28.7408,28.6834,28.7264,78400.0
2011-01-25 11:00:00,40.05,40.1,40.03,40.08,116400.0,28.7264,28.7623,28.7121,28.7479,116400.0
2011-01-25 11:10:00,40.08,40.08,39.91,39.91,179000.0,28.7479,28.7479,28.626,28.626,179000.0
2011-01-25 11:20:00,39.91,39.95,39.9,39.9,136800.0,28.626,28.6547,28.6188,28.6188,136800.0
2011-01-25 11:30:00,39.9,39.91,39.76,39.77,125400.0,28.6188,28.626,28.5184,28.5256,125400.0
2011-01-25 11:40:00,39.77,39.78,39.73,39.75,157600.0,28.5256,28.5327,28.4969,28.5112,157600.0
2011-01-25 11:50:00,39.76,39.82,39.74,39.8,107000.0,28.5184,28.5614,28.5041,28.5471,107000.0
2011-01-25 12:00:00,39.8,39.82,39.79,39.82,57600.0,28.5471,28.5614,28.5399,28.5614,57600.0
2011-01-25 12:10:00,39.82,39.86,39.79,39.86,230200.0,28.5614,28.5901,28.5399,28.5901,230200.0
2011-01-25 12:20:00,39.87,39.94,39.86,39.94,77000.0,28.5973,28.6475,28.5901,28.6475,77000.0
2011-01-25 12:30:00,39.95,39.97,39.92,39.92,43200.0,28.6547,28.669,28.6332,28.6332,43200.0
2011-01-25 12:40:00,39.92,39.94,39.91,39.94,31800.0,28.6332,28.6475,28.626,28.6475,31800.0
2011-01-25 12:50:00,39.94,39.98,39.94,39.96,47200.0,28.6475,28.6762,28.6475,28.6619,47200.0
2011-01-25 13:00:00,39.96,40.01,39.96,40.01,74200.0,28.6619,28.6977,28.6619,28.6977,74200.0
2011-01-25 13:10:00,40.01,40.05,40.01,40.02,44400.0,28.6977,28.7264,28.6977,28.7049,44400.0
2011-01-25 13:20:00,40.02,40.03,39.99,40.02,76400.0,28.7049,28.7121,28.6834,28.7049,76400.0
2011-01-25 13:30:00,40.02,40.06,40.02,40.06,63600.0,28.7049,28.7336,28.7049,28.7336,63600.0
2011-01-25 13:40:00,40.06,40.15,40.06,40.13,106800.0,28.7336,28.7981,28.7336,28.7838,106800.0
2011-01-25 13:50:00,40.13,40.17,40.13,40.17,54400.0,28.7838,28.8125,28.7838,28.8125,54400.0
2011-01-25 14:00:00,40.16,40.18,40.12,40.13,179200.0,28.8053,28.8197,28.7766,28.7838,179200.0
2011-01-25 14:10:00,40.13,40.16,40.04,40.04,196400.0,28.7838,28.8053,28.7192,28.7192,196400.0
2011-01-25 14:20:00,40.05,40.09,40.02,40.07,117600.0,28.7264,28.7551,28.7049,28.7408,117600.0
2011-01-25 14:30:00,40.07,40.11,40.06,40.07,52200.0,28.7408,28.7694,28.7336,28.7408,52200.0
2011-01-25 14:40:00,40.06,40.17,40.06,40.13,129600.0,28.7336,28.8125,28.7336,28.7838,129600.0
2011-01-25 14:50:00,40.13,40.16,40.12,40.13,126800.0,28.7838,28.8053,28.7766,28.7838,126800.0
2011-01-25 15:00:00,40.14,40.15,40.1,40.1,188000.0,28.791,28.7981,28.7623,28.7623,188000.0
2011-01-25 15:10:00,40.1,40.12,40.09,40.1,113600.0,28.7623,28.7766,28.7551,28.7623,113600.0
2011-01-25 15:20:00,40.1,40.15,40.09,40.1,105800.0,28.7623,28.7981,28.7551,28.7623,105800.0
2011-01-25 15:30:00,40.1,40.1,40.04,40.07,172000.0,28.7623,28.7623,28.7192,28.7408,172000.0
2011-01-25 15:40:00,40.07,40.08,40.03,40.06,272400.0,28.7408,28.7479,28.7121,28.7336,272400.0
2011-01-25 15:50:00,40.06,40.07,40.02,40.06,240200.0,28.7336,28.7408,28.7049,28.7336,240200.0
2011-01-26 09:30:00,39.99,40.18,39.99,40.04,120000.0,28.6834,28.8197,28.6834,28.7192,120000.0
2011-01-26 09:40:00,40.03,40.09,40.0,40.01,49800.0,28.7121,28.7551,28.6905,28.6977,49800.0
2011-01-26 09:50:00,40.02,40.13,39.98,40.09,66400.0,28.7049,28.7838,28.6762,28.7551,66400.0
2011-01-26 10:00:00,40.09,40.13,40.02,40.02,130400.0,28.7551,28.7838,28.7049,28.7049,130400.0
2011-01-26 10:10:00,40.02,40.08,40.02,40.05,183000.0,28.7049,28.7479,28.7049,28.7264,183000.0
2011-01-26 10:20:00,40.05,40.11,40.04,40.1,78000.0,28.7264,28.7694,28.7192,28.7623,78000.0
2011-01-26 10:30:00,40.1,40.13,40.07,40.1,80000.0,28.7623,28.7838,28.7408,28.7623,80000.0
2011-01-26 10:40:00,40.09,40.12,40.02,40.11,72000.0,28.7551,28.7766,28.7049,28.7694,72000.0
2011-01-26 10:50:00,40.1,40.13,40.0,40.02,68200.0,28.7623,28.7838,28.6905,28.7049,68200.0
2011-01-26 11:00:00,40.02,40.12,40.02,40.09,63000.0,28.7049,28.7766,28.7049,28.7551,63000.0
2011-01-26 11:10:00,40.09,40.16,40.09,40.12,84600.0,28.7551,28.8053,28.7551,28.7766,84600.0
2011-01-26 11:20:00,40.12,40.12,40.02,40.08,84000.0,28.7766,28.7766,28.7049,28.7479,84000.0
2011-01-26 11:30:00,40.09,40.11,40.02,40.04,48400.0,28.7551,28.7694,28.7049,28.7192,48400.0
2011-01-26 11:40:00,40.04,40.2,40.04,40.17,90600.0,28.7192,28.834,28.7192,28.8125,90600.0
2011-01-26 11:50:00,40.18,40.23,40.09,40.09,59000.0,28.8197,28.8555,28.7551,28.7551,59000.0
2011-01-26 12:00:00,40.09,40.12,40.04,40.1,60200.0,28.7551,28.7766,28.7192,28.7623,60200.0
2011-01-26 12:10:00,40.08,40.08,40.0,40.06,35200.0,28.7479,28.7479,28.6905,28.7336,35200.0
2011-01-26 12:20:00,40.06,40.1,40.02,40.04,44200.0,28.7336,28.7623,28.7049,28.7192,44200.0
2011-01-26 12:30:00,40.04,40.06,40.01,40.04,53800.0,28.7192,28.7336,28.6977,28.7192,53800.0
2011-01-26 12:40:00,40.05,40.05,40.0,40.02,41600.0,28.7264,28.7264,28.6905,28.7049,41600.0
2011-01-26 12:50:00,40.02,40.05,40.0,40.04,34600.0,28.7049,28.7264,28.6905,28.7192,34600.0
2011-01-26 13:00:00,40.05,40.06,40.03,40.05,22600.0,28.7264,28.7336,28.7121,28.7264,22600.0
2011-01-26 13:10:00,40.05,40.12,40.04,40.07,57000.0,28.7264,28.7766,28.7192,28.7408,57000.0
2011-01-26 13:20:00,40.08,40.09,40.06,40.07,32600.0,28.7479,28.7551,28.7336,28.7408,32600.0
2011-01-26 13:30:00,40.06,40.08,40.01,40.02,30000.0,28.7336,28.7479,28.6977,28.7049,30000.0
2011-01-26 13:40:00,40.01,40.05,40.0,40.01,43200.0,28.6977,28.7264,28.6905,28.6977,43200.0
2011-01-26 13:50:00,40.01,40.02,40.0,40.0,159400.0,28.6977,28.7049,28.6905,28.6905,159400.0
2011-01-26 14:00:00,40.0,40.02,39.99,40.0,110200.0,28.6905,28.7049,28.6834,28.6905,110200.0
2011-01-26 14:10:00,40.01,40.08,39.99,40.06,80800.0,28.6977,28.7479,28.6834,28.7336,80800.0
2011-01-26 14:20:00,40.06,40.06,39.99,40.0,142600.0,28.7336,28.7336,28.6834,28.6905,142600.0
2011-01-26 14:30:00,40.01,40.06,39.99,40.01,105200.0,28.6977,28.7336,28.6834,28.6977,105200.0
2011-01-26 14:40:00,40.0,40.07,40.0,40.0,51200.0,28.6905,28.7408,28.6905,28.6905,51200.0
2011-01-26 14:50:00,40.0,40.04,39.99,40.02,86600.0,28.6905,28.7192,28.6834,28.7049,86600.0
2011-01-26 15:00:00,40.02,40.05,39.99,39.99,144600.0,28.7049,28.7264,28.6834,28.6834,144600.0
2011-01-26 15:10:00,40.0,40.05,39.97,40.01,371000.0,28.6905,28.7264,28.669,28.6977,371000.0
2011-01-26 15:20:00,40.01,40.05,39.99,40.04,124000.0,28.6977,28.7264,28.6834,28.7192,124000.0
2011-01-26 15:30:00,40.04,40.05,40.0,40.04,231200.0,28.7192,28.7264,28.6905,28.7192,231200.0
2011-01-26 15:40:00,40.04,40.04,39.94,39.99,303400.0,28.7192,28.7192,28.6475,28.6834,303400.0
2011-01-26 15:50:00,39.99,40.02,39.95,39.99,509200.0,28.6834,28.7049,28.6547,28.6834,509200.0
2011-01-27 09:30:00,38.74,39.13,38.74,38.99,1836600.0,27.7868,28.0665,27.7868,27.9661,1836600.0
2011-01-27 09:40:00,38.99,39.02,38.86,38.96,699200.0,27.9661,27.9876,27.8729,27.9446,699200.0
2011-01-27 09:50:00,38.98,39.21,38.98,39.07,599000.0,27.9589,28.1239,27.9589,28.0235,599000.0
2011-01-27 10:00:00,39.05,39.18,38.94,39.1,532400.0,28.0091,28.1024,27.9302,28.045,532400.0
2011-01-27 10:10:00,39.09,39.15,38.89,38.99,638000.0,28.0378,28.0809,27.8944,27.9661,638000.0
2011-01-27 10:20:00,38.99,39.04,38.95,39.02,332400.0,27.9661,28.002,27.9374,27.9876,332400.0
2011-01-27 10:30:00,39.02,39.08,38.99,39.04,262000.0,27.9876,28.0307,27.9661,28.002,262000.0
2011-01-27 10:40:00,39.03,39.2,39.03,39.14,222800.0,27.9948,28.1167,27.9948,28.0737,222800.0
2011-01-27 10:50:00,39.15,39.15,39.03,39.07,181600.0,28.0809,28.0809,27.9948,28.0235,181600.0
2011-01-27 11:00:00,39.07,39.26,39.02,39.22,559400.0,28.0235,28.1598,27.9876,28.1311,559400.0
2011-01-27 11:10:00,39.22,39.23,39.12,39.19,297600.0,28.1311,28.1383,28.0594,28.1096,297600.0
2011-01-27 11:20:00,39.2,39.2,39.05,39.08,270000.0,28.1167,28.1167,28.0091,28.0307,270000.0
2011-01-27 11:30:00,39.06,39.16,39.05,39.15,237200.0,28.0163,28.088,28.0091,28.0809,237200.0
2011-01-27 11:40:00,39.14,39.14,39.05,39.06,102800.0,28.0737,28.0737,28.0091,28.0163,102800.0
2011-01-27 11:50:00,39.06,39.07,38.97,39.01,396400.0,28.0163,28.0235,27.9518,27.9805,396400.0
2011-01-27 12:00:00,39.01,39.02,38.94,38.98,322600.0,27.9805,27.9876,27.9302,27.9589,322600.0
2011-01-27 12:10:00,38.98,39.02,38.98,38.99,415400.0,27.9589,27.9876,27.9589,27.9661,415400.0
2011-01-27 12:20:00,38.99,39.06,38.99,39.02,194000.0,27.9661,28.0163,27.9661,27.9876,194000.0
2011-01-27 12:30:00,39.02,39.1,39.02,39.02,226800.0,27.9876,28.045,27.9876,27.9876,226800.0
2011-01-27 12:40:00,39.02,39.05,38.98,39.0,122400.0,27.9876,28.0091,27.9589,27.9733,122400.0
2011-01-27 12:50:00,39.0,39.03,38.99,39.02,280000.0,27.9733,27.9948,27.9661,27.9876,280000.0
2011-01-27 13:00:00,39.02,39.06,38.99,39.0,710400.0,27.9876,28.0163,27.9661,27.9733,710400.0
2011-01-27 13:10:00,39.0,39.02,38.98,38.99,292400.0,27.9733,27.9876,27.9589,27.9661,292400.0
2011-01-27 13:20:00,38.99,39.02,38.99,39.0,117000.0,27.9661,27.9876,27.9661,27.9733,117000.0
2011-01-27 13:30:00,39.01,39.01,38.91,38.91,153200.0,27.9805,27.9805,27.9087,27.9087,153200.0
2011-01-27 13:40:00,38.91,38.91,38.87,38.88,185400.0,27.9087,27.9087,27.88,27.8872,185400.0
2011-01-27 13:50:00,38.88,38.93,38.84,38.85,304400.0,27.8872,27.9231,27.8585,27.8657,304400.0
2011-01-27 14:00:00,38.85,38.88,38.84,38.85,221400.0,27.8657,27.8872,27.8585,27.8657,221400.0
2011-01-27 14:10:00,38.85,38.86,38.84,38.85,194000.0,27.8657,27.8729,27.8585,27.8657,194000.0
2011-01-27 14:20:00,38.85,38.86,38.83,38.83,213600.0,27.8657,27.8729,27.8513,27.8513,213600.0
2011-01-27 14:30:00,38.83,38.83,38.77,38.81,225800.0,27.8513,27.8513,27.8083,27.837,225800.0
2011-01-27 14:40:00,38.81,38.97,38.81,38.9,193000.0,27.837,27.9518,27.837,27.9016,193000.0
2011-01-27 14:50:00,38.9,38.95,38.9,38.9,162400.0,27.9016,27.9374,27.9016,27.9016,162400.0
2011-01-27 15:00:00,38.9,38.95,38.84,38.84,393600.0,27.9016,27.9374,27.8585,27.8585,393600.0
2011-01-27 15:10:00,38.84,38.85,38.8,38.83,372200.0,27.8585,27.8657,27.8298,27.8513,372200.0
2011-01-27 15:20:00,38.83,38.88,38.8,38.85,376400.0,27.8513,27.8872,27.8298,27.8657,376400.0
2011-01-27 15:30:00,38.85,38.88,38.75,38.79,396000.0,27.8657,27.8872,27.794,27.8227,396000.0
2011-01-27 15:40:00,38.79,38.85,38.74,38.76,433400.0,27.8227,27.8657,27.7868,27.8011,433400.0
2011-01-27 15:50:00,38.76,38.77,38.66,38.7,1019600.0,27.8011,27.8083,27.7294,27.7581,1019600.0
2011-01-28 09:30:00,38.63,38.85,38.6,38.74,298400.0,27.7079,27.8657,27.6864,27.7868,298400.0
2011-01-28 09:40:00,38.74,38.79,38.7,38.75,135200.0,27.7868,27.8227,27.7581,27.794,135200.0
2011-01-28 09:50:00,38.75,38.8,38.63,38.63,189200.0,27.794,27.8298,27.7079,27.7079,189200.0
2011-01-28 10:00:00,38.64,38.64,38.58,38.58,152600.0,27.7151,27.7151,27.672,27.672,152600.0
2011-01-28 10:10:00,38.58,38.66,38.52,38.52,155400.0,27.672,27.7294,27.629,27.629,155400.0
2011-01-28 10:20:00,38.52,38.53,38.42,38.49,309600.0,27.629,27.6362,27.5573,27.6075,309600.0
2011-01-28 10:30:00,38.49,38.6,38.48,38.6,162600.0,27.6075,27.6864,27.6003,27.6864,162600.0
2011-01-28 10:40:00,38.6,38.65,38.5,38.59,125200.0,27.6864,27.7222,27.6146,27.6792,125200.0
2011-01-28 10:50:00,38.59,38.59,38.54,38.54,111600.0,27.6792,27.6792,27.6433,27.6433,111600.0
2011-01-28 11:00:00,38.54,38.66,38.52,38.66,119200.0,27.6433,27.7294,27.629,27.7294,119200.0
2011-01-28 11:10:00,38.65,38.71,38.58,38.59,161800.0,27.7222,27.7653,27.672,27.6792,161800.0
2011-01-28 11:20:00,38.59,38.65,38.58,38.63,111200.0,27.6792,27.7222,27.672,27.7079,111200.0
2011-01-28 11:30:00,38.62,38.68,38.6,38.66,165200.0,27.7007,27.7438,27.6864,27.7294,165200.0
2011-01-28 11:40:00,38.67,38.7,38.57,38.6,130400.0,27.7366,27.7581,27.6649,27.6864,130400.0
2011-01-28 11:50:00,38.59,38.6,38.55,38.55,131600.0,27.6792,27.6864,27.6505,27.6505,131600.0
2011-01-28 12:00:00,38.55,38.57,38.5,38.52,153600.0,27.6505,27.6649,27.6146,27.629,153600.0
2011-01-28 12:10:00,38.52,38.54,38.51,38.53,112400.0,27.629,27.6433,27.6218,27.6362,112400.0
2011-01-28 12:20:00,38.53,38.59,38.53,38.56,73600.0,27.6362,27.6792,27.6362,27.6577,73600.0
2011-01-28 12:30:00,38.55,38.66,38.55,38.62,121800.0,27.6505,27.7294,27.6505,27.7007,121800.0
2011-01-28 12:40:00,38.63,38.63,38.52,38.57,104400.0,27.7079,27.7079,27.629,27.6649,104400.0
2011-01-28 12:50:00,38.57,38.58,38.51,38.52,55800.0,27.6649,27.672,27.6218,27.629,55800.0
2011-01-28 13:00:00,38.52,38.52,38.47,38.49,125400.0,27.629,27.629,27.5931,27.6075,125400.0
2011-01-28 13:10:00,38.49,38.52,38.48,38.49,121000.0,27.6075,27.629,27.6003,27.6075,121000.0
2011-01-28 13:20:00,38.49,38.51,38.45,38.5,98400.0,27.6075,27.6218,27.5788,27.6146,98400.0
2011-01-28 13:30:00,38.51,38.55,38.49,38.52,147600.0,27.6218,27.6505,27.6075,27.629,147600.0
2011-01-28 13:40:00,38.52,38.55,38.5,38.54,101200.0,27.629,27.6505,27.6146,27.6433,101200.0
2011-01-28 13:50:00,38.53,38.56,38.51,38.56,115000.0,27.6362,27.6577,27.6218,27.6577,115000.0
2011-01-28 14:00:00,38.56,38.6,38.55,38.57,95600.0,27.6577,27.6864,27.6505,27.6649,95600.0
2011-01-28 14:10:00,38.56,38.6,38.56,38.58,134200.0,27.6577,27.6864,27.6577,27.672,134200.0
2011-01-28 14:20:00,38.57,38.64,38.57,38.6,164800.0,27.6649,27.7151,27.6649,27.6864,164800.0
2011-01-28 14:30:00,38.6,38.6,38.52,38.56,232000.0,27.6864,27.6864,27.629,27.6577,232000.0
2011-01-28 14:40:00,38.55,38.58,38.52,38.55,122200.0,27.6505,27.672,27.629,27.6505,122200.0
2011-01-28 14:50:00,38.55,38.55,38.47,38.54,112000.0,27.6505,27.6505,27.5931,27.6433,112000.0
2011-01-28 15:00:00,38.54,38.55,38.51,38.51,113200.0,27.6433,27.6505,27.6218,27.6218,113200.0
2011-01-28 15:10:00,38.51,38.55,38.48,38.54,166600.0,27.6218,27.6505,27.6003,27.6433,166600.0
2011-01-28 15:20:00,38.54,38.54,38.47,38.48,203800.0,27.6433,27.6433,27.5931,27.6003,203800.0
2011-01-28 15:30:00,38.48,38.51,38.47,38.48,211800.0,27.6003,27.6218,27.5931,27.6003,211800.0
2011-01-28 15:40:00,38.48,38.51,38.44,38.48,311200.0,27.6003,27.6218,27.5716,27.6003,311200.0
2011-01-28 15:50:00,38.48,38.49,38.44,38.47,452600.0,27.6003,27.6075,27.5716,27.5931,452600.0
2011-01-31 09:30:00,38.38,38.47,38.28,38.31,338400.0,27.5286,27.5931,27.4569,27.4784,338400.0
2011-01-31 09:40:00,38.33,38.38,38.27,38.29,166600.0,27.4927,27.5286,27.4497,27.464,166600.0
2011-01-31 09:50:00,38.29,38.31,38.21,38.27,210000.0,27.464,27.4784,27.4066,27.4497,210000.0
2011-01-31 10:00:00,38.29,38.3,38.2,38.27,142400.0,27.464,27.4712,27.3995,27.4497,142400.0
2011-01-31 10:10:00,38.26,38.31,38.24,38.25,123600.0,27.4425,27.4784,27.4282,27.4353,123600.0
2011-01-31 10:20:00,38.25,38.45,38.25,38.45,135400.0,27.4353,27.5788,27.4353,27.5788,135400.0
2011-01-31 10:30:00,38.44,38.46,38.38,38.43,108200.0,27.5716,27.586,27.5286,27.5644,108200.0
2011-01-31 10:40:00,38.43,38.45,38.4,38.43,56400.0,27.5644,27.5788,27.5429,27.5644,56400.0
2011-01-31 10:50:00,38.42,38.45,38.35,38.41,80800.0,27.5573,27.5788,27.5071,27.5501,80800.0
2011-01-31 11:00:00,38.41,38.43,38.37,38.38,82200.0,27.5501,27.5644,27.5214,27.5286,82200.0
2011-01-31 11:10:00,38.38,38.38,38.3,38.3,53800.0,27.5286,27.5286,27.4712,27.4712,53800.0
2011-01-31 11:20:00,38.31,38.37,38.31,38.33,70400.0,27.4784,27.5214,27.4784,27.4927,70400.0
2011-01-31 11:30:00,38.33,38.36,38.33,38.33,80600.0,27.4927,27.5142,27.4927,27.4927,80600.0
2011-01-31 11:40:00,38.33,38.39,38.32,38.35,143400.0,27.4927,27.5357,27.4855,27.5071,143400.0
2011-01-31 11:50:00,38.35,38.35,38.29,38.33,80600.0,27.5071,27.5071,27.464,27.4927,80600.0
2011-01-31 12:00:00,38.33,38.4,38.32,38.38,66600.0,27.4927,27.5429,27.4855,27.5286,66600.0
2011-01-31 12:10:00,38.4,38.41,38.38,38.41,94600.0,27.5429,27.5501,27.5286,27.5501,94600.0
2011-01-31 12:20:00,38.41,38.42,38.34,38.38,75800.0,27.5501,27.5573,27.4999,27.5286,75800.0
2011-01-31 12:30:00,38.38,38.38,38.3,38.3,51600.0,27.5286,27.5286,27.4712,27.4712,51600.0
2011-01-31 12:40:00,38.3,38.34,38.28,38.31,82400.0,27.4712,27.4999,27.4569,27.4784,82400.0
2011-01-31 12:50:00,38.31,38.34,38.31,38.34,77200.0,27.4784,27.4999,27.4784,27.4999,77200.0
2011-01-31 13:00:00,38.34,38.35,38.33,38.33,49200.0,27.4999,27.5071,27.4927,27.4927,49200.0
2011-01-31 13:10:00,38.34,38.35,38.33,38.33,69000.0,27.4999,27.5071,27.4927,27.4927,69000.0
2011-01-31 13:20:00,38.34,38.34,38.31,38.33,76600.0,27.4999,27.4999,27.4784,27.4927,76600.0
2011-01-31 13:30:00,38.33,38.38,38.33,38.33,112800.0,27.4927,27.5286,27.4927,27.4927,112800.0
2011-01-31 13:40:00,38.33,38.38,38.33,38.37,111400.0,27.4927,27.5286,27.4927,27.5214,111400.0
2011-01-31 13:50:00,38.37,38.41,38.37,38.38,194600.0,27.5214,27.5501,27.5214,27.5286,194600.0
2011-01-31 14:00:00,38.38,38.4,38.37,38.37,116400.0,27.5286,27.5429,27.5214,27.5214,116400.0
2011-01-31 14:10:00,38.37,38.38,38.3,38.31,136800.0,27.5214,27.5286,27.4712,27.4784,136800.0
2011-01-31 14:20:00,38.31,38.34,38.31,38.34,91400.0,27.4784,27.4999,27.4784,27.4999,91400.0
2011-01-31 14:30:00,38.34,38.34,38.24,38.25,134000.0,27.4999,27.4999,27.4282,27.4353,134000.0
2011-01-31 14:40:00,38.24,38.26,38.24,38.24,181800.0,27.4282,27.4425,27.4282,27.4282,181800.0
2011-01-31 14:50:00,38.24,38.26,38.21,38.22,220000.0,27.4282,27.4425,27.4066,27.4138,220000.0
2011-01-31 15:00:00,38.22,38.32,38.22,38.29,188000.0,27.4138,27.4855,27.4138,27.464,188000.0
2011-01-31 15:10:00,38.3,38.38,38.3,38.35,260400.0,27.4712,27.5286,27.4712,27.5071,260400.0
2011-01-31 15:20:00,38.35,38.39,38.34,38.38,343600.0,27.5071,27.5357,27.4999,27.5286,343600.0
2011-01-31 15:30:00,38.38,38.4,38.36,38.36,229600.0,27.5286,27.5429,27.5142,27.5142,229600.0
2011-01-31 15:40:00,38.37,38.39,38.33,38.39,546800.0,27.5214,27.5357,27.4927,27.5357,546800.0
2011-01-31 15:50:00,38.38,38.39,38.38,38.39,492200.0,27.5286,27.5357,27.5286,27.5357,492200.0
2011-02-01 09:30:00,38.51,38.6,38.41,38.42,258200.0,27.6218,27.6864,27.5501,27.5573,258200.0
2011-02-01 09:40:00,38.42,38.46,38.38,38.44,156400.0,27.5573,27.586,27.5286,27.5716,156400.0
2011-02-01 09:50:00,38.44,38.54,38.41,38.47,104800.0,27.5716,27.6433,27.5501,27.5931,104800.0
2011-02-01 10:00:00,38.47,38.53,38.45,38.49,123600.0,27.5931,27.6362,27.5788,27.6075,123600.0
2011-02-01 10:10:00,38.49,38.51,38.42,38.44,89200.0,27.6075,27.6218,27.5573,27.5716,89200.0
2011-02-01 10:20:00,38.44,38.49,38.34,38.34,176400.0,27.5716,27.6075,27.4999,27.4999,176400.0
2011-02-01 10:30:00,38.34,38.41,38.33,38.33,162400.0,27.4999,27.5501,27.4927,27.4927,162400.0
2011-02-01 10:40:00,38.34,38.43,38.33,38.41,120200.0,27.4999,27.5644,27.4927,27.5501,120200.0
2011-02-01 10:50:00,38.41,38.46,38.39,38.41,109600.0,27.5501,27.586,27.5357,27.5501,109600.0
2011-02-01 11:00:00,38.41,38.44,38.39,38.43,134800.0,27.5501,27.5716,27.5357,27.5644,134800.0
2011-02-01 11:10:00,38.44,38.47,38.43,38.45,71600.0,27.5716,27.5931,27.5644,27.5788,71600.0
2011-02-01 11:20:00,38.45,38.52,38.43,38.47,173400.0,27.5788,27.629,27.5644,27.5931,173400.0
2011-02-01 11:30:00,38.47,38.48,38.42,38.45,67200.0,27.5931,27.6003,27.5573,27.5788,67200.0
2011-02-01 11:40:00,38.45,38.47,38.43,38.43,72800.0,27.5788,27.5931,27.5644,27.5644,72800.0
2011-02-01 11:50:00,38.43,38.46,38.41,38.41,62600.0,27.5644,27.586,27.5501,27.5501,62600.0
2011-02-01 12:00:00,38.41,38.41,38.33,38.33,75600.0,27.5501,27.5501,27.4927,27.4927,75600.0
2011-02-01 12:10:00,38.33,38.36,38.33,38.35,92800.0,27.4927,27.5142,27.4927,27.5071,92800.0
2011-02-01 12:20:00,38.36,38.38,38.33,38.34,57600.0,27.5142,27.5286,27.4927,27.4999,57600.0
2011-02-01 12:30:00,38.34,38.38,38.33,38.35,87600.0,27.4999,27.5286,27.4927,27.5071,87600.0
2011-02-01 12:40:00,38.35,38.38,38.34,38.37,47200.0,27.5071,27.5286,27.4999,27.5214,47200.0
2011-02-01 12:50:00,38.37,38.43,38.36,38.42,171600.0,27.5214,27.5644,27.5142,27.5573,171600.0
2011-02-01 13:00:00,38.42,38.46,38.4,38.41,85000.0,27.5573,27.586,27.5429,27.5501,85000.0
2011-02-01 13:10:00,38.42,38.44,38.36,38.37,64600.0,27.5573,27.5716,27.5142,27.5214,64600.0
2011-02-01 13:20:00,38.36,38.38,38.34,38.34,64000.0,27.5142,27.5286,27.4999,27.4999,64000.0
2011-02-01 13:30:00,38.34,38.37,38.34,38.35,67200.0,27.4999,27.5214,27.4999,27.5071,67200.0
2011-02-01 13:40:00,38.36,38.4,38.36,38.37,66000.0,27.5142,27.5429,27.5142,27.5214,66000.0
2011-02-01 13:50:00,38.37,38.39,38.35,38.35,74400.0,27.5214,27.5357,27.5071,27.5071,74400.0
2011-02-01 14:00:00,38.35,38.38,38.35,38.35,246600.0,27.5071,27.5286,27.5071,27.5071,246600.0
2011-02-01 14:10:00,38.35,38.38,38.32,38.37,230600.0,27.5071,27.5286,27.4855,27.5214,230600.0
2011-02-01 14:20:00,38.37,38.38,38.34,38.34,55800.0,27.5214,27.5286,27.4999,27.4999,55800.0
2011-02-01 14:30:00,38.34,38.35,38.33,38.33,84400.0,27.4999,27.5071,27.4927,27.4927,84400.0
2011-02-01 14:40:00,38.33,38.38,38.33,38.33,77600.0,27.4927,27.5286,27.4927,27.4927,77600.0
2011-02-01 14:50:00,38.33,38.38,38.31,38.38,146600.0,27.4927,27.5286,27.4784,27.5286,146600.0
2011-02-01 15:00:00,38.38,38.39,38.35,38.38,653600.0,27.5286,27.5357,27.5071,27.5286,653600.0
2011-02-01 15:10:00,38.38,38.38,38.35,38.35,113400.0,27.5286,27.5286,27.5071,27.5071,113400.0
2011-02-01 15:20:00,38.35,38.41,38.34,38.4,180800.0,27.5071,27.5501,27.4999,27.5429,180800.0
2011-02-01 15:30:00,38.4,38.47,38.39,38.44,232200.0,27.5429,27.5931,27.5357,27.5716,232200.0
2011-02-01 15:40:00,38.44,38.44,38.38,38.4,313200.0,27.5716,27.5716,27.5286,27.5429,313200.0
2011-02-01 15:50:00,38.4,38.4,38.35,38.35,537600.0,27.5429,27.5429,27.5071,27.5071,537600.0
2011-02-02 09:30:00,38.12,38.12,37.85,37.87,752600.0,27.3421,27.3421,27.1484,27.1628,752600.0
2011-02-02 09:40:00,37.87,37.87,37.66,37.77,611000.0,27.1628,27.1628,27.0121,27.091,611000.0
2011-02-02 09:50:00,37.77,37.79,37.58,37.58,424600.0,27.091,27.1054,26.9548,26.9548,424600.0
2011-02-02 10:00:00,37.58,37.68,37.55,37.55,642400.0,26.9548,27.0265,26.9332,26.9332,642400.0
2011-02-02 10:10:00,37.55,37.58,37.43,37.45,915600.0,26.9332,26.9548,26.8472,26.8615,915600.0
2011-02-02 10:20:00,37.45,37.57,37.44,37.56,569600.0,26.8615,26.9476,26.8543,26.9404,569600.0
2011-02-02 10:30:00,37.56,37.58,37.5,37.5,510800.0,26.9404,26.9548,26.8974,26.8974,510800.0
2011-02-02 10:40:00,37.5,37.56,37.48,37.55,591000.0,26.8974,26.9404,26.883,26.9332,591000.0
2011-02-02 10:50:00,37.55,37.6,37.52,37.58,369200.0,26.9332,26.9691,26.9117,26.9548,369200.0
2011-02-02 11:00:00,37.58,37.65,37.56,37.62,687400.0,26.9548,27.005,26.9404,26.9835,687400.0
2011-02-02 11:10:00,37.63,37.63,37.58,37.58,405800.0,26.9906,26.9906,26.9548,26.9548,405800.0
2011-02-02 11:20:00,37.58,37.67,37.57,37.66,204800.0,26.9548,27.0193,26.9476,27.0121,204800.0
2011-02-02 11:30:00,37.67,37.7,37.63,37.64,277000.0,27.0193,27.0408,26.9906,26.9978,277000.0
2011-02-02 11:40:00,37.65,37.68,37.63,37.63,283000.0,27.005,27.0265,26.9906,26.9906,283000.0
2011-02-02 11:50:00,37.63,37.63,37.56,37.58,355600.0,26.9906,26.9906,26.9404,26.9548,355600.0
2011-02-02 12:00:00,37.59,37.6,37.57,37.58,115200.0,26.9619,26.9691,26.9476,26.9548,115200.0
2011-02-02 12:10:00,37.58,37.59,37.57,37.58,125800.0,26.9548,26.9619,26.9476,26.9548,125800.0
2011-02-02 12:20:00,37.59,37.67,37.56,37.66,173600.0,26.9619,27.0193,26.9404,27.0121,173600.0
2011-02-02 12:30:00,37.66,37.69,37.62,37.67,132000.0,27.0121,27.0337,26.9835,27.0193,132000.0
2011-02-02 12:40:00,37.67,37.72,37.63,37.7,206200.0,27.0193,27.0552,26.9906,27.0408,206200.0
2011-02-02 12:50:00,37.7,37.7,37.63,37.63,48000.0,27.0408,27.0408,26.9906,26.9906,48000.0
2011-02-02 13:00:00,37.64,37.65,37.59,37.63,198800.0,26.9978,27.005,26.9619,26.9906,198800.0
2011-02-02 13:10:00,37.63,37.66,37.6,37.64,132200.0,26.9906,27.0121,26.9691,26.9978,132200.0
2011-02-02 13:20:00,37.63,37.66,37.6,37.66,92000.0,26.9906,27.0121,26.9691,27.0121,92000.0
2011-02-02 13:30:00,37.66,37.68,37.63,37.68,135000.0,27.0121,27.0265,26.9906,27.0265,135000.0
2011-02-02 13:40:00,37.68,37.69,37.62,37.63,102000.0,27.0265,27.0337,26.9835,26.9906,102000.0
2011-02-02 13:50:00,37.62,37.66,37.62,37.63,92600.0,26.9835,27.0121,26.9835,26.9906,92600.0
2011-02-02 14:00:00,37.62,37.67,37.61,37.64,211800.0,26.9835,27.0193,26.9763,26.9978,211800.0
2011-02-02 14:10:00,37.65,37.83,37.65,37.82,985800.0,27.005,27.1341,27.005,27.1269,985800.0
2011-02-02 14:20:00,37.83,37.87,37.78,37.87,399200.0,27.1341,27.1628,27.0982,27.1628,399200.0
2011-02-02 14:30:00,37.86,37.91,37.85,37.87,514200.0,27.1556,27.1915,27.1484,27.1628,514200.0
2011-02-02 14:40:00,37.88,37.9,37.86,37.88,230600.0,27.1699,27.1843,27.1556,27.1699,230600.0
2011-02-02 14:50:00,37.88,37.93,37.85,37.88,368600.0,27.1699,27.2058,27.1484,27.1699,368600.0
2011-02-02 15:00:00,37.88,37.95,37.87,37.95,254600.0,27.1699,27.2202,27.1628,27.2202,254600.0
2011-02-02 15:10:00,37.95,37.96,37.92,37.95,312600.0,27.2202,27.2273,27.1986,27.2202,312600.0
2011-02-02 15:20:00,37.95,37.97,37.93,37.94,310400.0,27.2202,27.2345,27.2058,27.213,310400.0
2011-02-02 15:30:00,37.94,37.95,37.87,37.92,355800.0,27.213,27.2202,27.1628,27.1986,355800.0
2011-02-02 15:40:00,37.92,38.04,37.92,38.01,621400.0,27.1986,27.2847,27.1986,27.2632,621400.0
2011-02-02 15:50:00,38.01,38.03,37.98,38.02,635800.0,27.2632,27.2775,27.2417,27.2704,635800.0
2011-02-03 09:30:00,38.02,38.2,38.02,38.13,316400.0,27.2704,27.3995,27.2704,27.3493,316400.0
2011-02-03 09:40:00,38.13,38.13,38.04,38.07,269200.0,27.3493,27.3493,27.2847,27.3062,269200.0
2011-02-03 09:50:00,38.07,38.1,37.96,38.01,315000.0,27.3062,27.3277,27.2273,27.2632,315000.0
2011-02-03 10:00:00,38.01,38.1,37.98,38.08,305600.0,27.2632,27.3277,27.2417,27.3134,305600.0
2011-02-03 10:10:00,38.08,38.09,38.0,38.06,229000.0,27.3134,27.3206,27.256,27.2991,229000.0
2011-02-03 10:20:00,38.07,38.08,38.02,38.07,126200.0,27.3062,27.3134,27.2704,27.3062,126200.0
2011-02-03 10:30:00,38.07,38.1,38.02,38.02,202000.0,27.3062,27.3277,27.2704,27.2704,202000.0
2011-02-03 10:40:00,38.02,38.04,37.98,38.0,262000.0,27.2704,27.2847,27.2417,27.256,262000.0
2011-02-03 10:50:00,38.01,38.02,37.92,37.94,198400.0,27.2632,27.2704,27.1986,27.213,198400.0
2011-02-03 11:00:00,37.95,37.97,37.9,37.91,374400.0,27.2202,27.2345,27.1843,27.1915,374400.0
2011-02-03 11:10:00,37.91,37.97,37.89,37.96,222600.0,27.1915,27.2345,27.1771,27.2273,222600.0
2011-02-03 11:20:00,37.96,37.98,37.93,37.94,71600.0,27.2273,27.2417,27.2058,27.213,71600.0
2011-02-03 11:30:00,37.95,37.97,37.94,37.95,58200.0,27.2202,27.2345,27.213,27.2202,58200.0
2011-02-03 11:40:00,37.96,37.98,37.94,37.97,93400.0,27.2273,27.2417,27.213,27.2345,93400.0
2011-02-03 11:50:00,37.97,37.98,37.92,37.93,60000.0,27.2345,27.2417,27.1986,27.2058,60000.0
2011-02-03 12:00:00,37.94,37.98,37.91,37.96,138400.0,27.213,27.2417,27.1915,27.2273,138400.0
2011-02-03 12:10:00,37.96,37.97,37.94,37.95,76200.0,27.2273,27.2345,27.213,27.2202,76200.0
2011-02-03 12:20:00,37.95,37.96,37.93,37.94,118200.0,27.2202,27.2273,27.2058,27.213,118200.0
2011-02-03 12:30:00,37.94,37.96,37.9,37.95,91200.0,27.213,27.2273,27.1843,27.2202,91200.0
2011-02-03 12:40:00,37.95,37.96,37.93,37.95,74000.0,27.2202,27.2273,27.2058,27.2202,74000.0
2011-02-03 12:50:00,37.95,37.96,37.95,37.96,108000.0,27.2202,27.2273,27.2202,27.2273,108000.0
2011-02-03 13:00:00,37.95,37.97,37.94,37.96,80600.0,27.2202,27.2345,27.213,27.2273,80600.0
2011-02-03 13:10:00,37.96,37.96,37.93,37.95,118200.0,27.2273,27.2273,27.2058,27.2202,118200.0
2011-02-03 13:20:00,37.96,37.96,37.94,37.95,88600.0,27.2273,27.2273,27.213,27.2202,88600.0
2011-02-03 13:30:00,37.95,37.96,37.94,37.95,101000.0,27.2202,27.2273,27.213,27.2202,101000.0
2011-02-03 13:40:00,37.95,37.96,37.93,37.96,92400.0,27.2202,27.2273,27.2058,27.2273,92400.0
2011-02-03 13:50:00,37.96,37.96,37.95,37.96,77600.0,27.2273,27.2273,27.2202,27.2273,77600.0
2011-02-03 14:00:00,37.95,37.98,37.94,37.98,157200.0,27.2202,27.2417,27.213,27.2417,157200.0
2011-02-03 14:10:00,37.98,37.99,37.96,37.98,108200.0,27.2417,27.2488,27.2273,27.2417,108200.0
2011-02-03 14:20:00,37.98,37.98,37.96,37.98,111000.0,27.2417,27.2417,27.2273,27.2417,111000.0
2011-02-03 14:30:00,37.97,37.98,37.97,37.98,203800.0,27.2345,27.2417,27.2345,27.2417,203800.0
2011-02-03 14:40:00,37.98,38.0,37.97,37.99,138400.0,27.2417,27.256,27.2345,27.2488,138400.0
2011-02-03 14:50:00,37.99,38.01,37.98,38.0,210800.0,27.2488,27.2632,27.2417,27.256,210800.0
2011-02-03 15:00:00,37.99,38.01,37.99,38.0,275000.0,27.2488,27.2632,27.2488,27.256,275000.0
2011-02-03 15:10:00,38.01,38.01,37.99,38.01,128000.0,27.2632,27.2632,27.2488,27.2632,128000.0
2011-02-03 15:20:00,38.01,38.02,38.0,38.0,220000.0,27.2632,27.2704,27.256,27.256,220000.0
2011-02-03 15:30:00,38.01,38.02,37.98,38.02,230000.0,27.2632,27.2704,27.2417,27.2704,230000.0
2011-02-03 15:40:00,38.02,38.04,37.99,38.0,315200.0,27.2704,27.2847,27.2488,27.256,315200.0
2011-02-03 15:50:00,38.01,38.02,37.94,37.97,605000.0,27.2632,27.2704,27.213,27.2345,605000.0
2011-02-04 09:30:00,37.97,38.07,37.88,38.01,266200.0,27.2345,27.3062,27.1699,27.2632,266200.0
2011-02-04 09:40:00,38.02,38.05,37.97,38.03,284400.0,27.2704,27.2919,27.2345,27.2775,284400.0
2011-02-04 09:50:00,38.02,38.06,37.99,37.99,192600.0,27.2704,27.2991,27.2488,27.2488,192600.0
2011-02-04 10:00:00,37.99,38.02,37.94,38.02,224200.0,27.2488,27.2704,27.213,27.2704,224200.0
2011-02-04 10:10:00,38.02,38.02,37.95,37.95,163000.0,27.2704,27.2704,27.2202,27.2202,163000.0
2011-02-04 10:20:00,37.95,37.99,37.92,37.98,204600.0,27.2202,27.2488,27.1986,27.2417,204600.0
2011-02-04 10:30:00,37.98,37.98,37.92,37.94,91000.0,27.2417,27.2417,27.1986,27.213,91000.0
2011-02-04 10:40:00,37.93,37.99,37.91,37.99,176800.0,27.2058,27.2488,27.1915,27.2488,176800.0
2011-02-04 10:50:00,37.99,38.01,37.97,37.98,170400.0,27.2488,27.2632,27.2345,27.2417,170400.0
2011-02-04 11:00:00,37.99,38.02,37.98,38.02,170800.0,27.2488,27.2704,27.2417,27.2704,170800.0
2011-02-04 11:10:00,38.02,38.08,38.01,38.06,68600.0,27.2704,27.3134,27.2632,27.2991,68600.0
2011-02-04 11:20:00,38.07,38.07,38.01,38.01,79200.0,27.3062,27.3062,27.2632,27.2632,79200.0
2011-02-04 11:30:00,38.01,38.04,37.99,38.01,118200.0,27.2632,27.2847,27.2488,27.2632,118200.0
2011-02-04 11:40:00,38.01,38.1,38.0,38.1,140200.0,27.2632,27.3277,27.256,27.3277,140200.0
2011-02-04 11:50:00,38.09,38.1,38.03,38.06,196200.0,27.3206,27.3277,27.2775,27.2991,196200.0
2011-02-04 12:00:00,38.06,38.08,38.05,38.05,56800.0,27.2991,27.3134,27.2919,27.2919,56800.0
2011-02-04 12:10:00,38.06,38.07,38.03,38.07,103000.0,27.2991,27.3062,27.2775,27.3062,103000.0
2011-02-04 12:20:00,38.07,38.07,38.04,38.06,62600.0,27.3062,27.3062,27.2847,27.2991,62600.0
2011-02-04 12:30:00,38.05,38.07,38.03,38.07,85400.0,27.2919,27.3062,27.2775,27.3062,85400.0
2011-02-04 12:40:00,38.06,38.08,38.05,38.06,87400.0,27.2991,27.3134,27.2919,27.2991,87400.0
2011-02-04 12:50:00,38.06,38.07,38.02,38.02,102400.0,27.2991,27.3062,27.2704,27.2704,102400.0
2011-02-04 13:00:00,38.02,38.04,38.0,38.03,98800.0,27.2704,27.2847,27.256,27.2775,98800.0
2011-02-04 13:10:00,38.03,38.05,38.02,38.04,82200.0,27.2775,27.2919,27.2704,27.2847,82200.0
2011-02-04 13:20:00,38.04,38.06,38.02,38.05,93600.0,27.2847,27.2991,27.2704,27.2919,93600.0
2011-02-04 13:30:00,38.05,38.09,38.05,38.06,145000.0,27.2919,27.3206,27.2919,27.2991,145000.0
2011-02-04 13:40:00,38.06,38.06,38.02,38.04,95800.0,27.2991,27.2991,27.2704,27.2847,95800.0
2011-02-04 13:50:00,38.04,38.1,38.02,38.08,129200.0,27.2847,27.3277,27.2704,27.3134,129200.0
2011-02-04 14:00:00,38.09,38.1,38.06,38.07,126800.0,27.3206,27.3277,27.2991,27.3062,126800.0
2011-02-04 14:10:00,38.07,38.1,38.07,38.1,157400.0,27.3062,27.3277,27.3062,27.3277,157400.0
2011-02-04 14:20:00,38.1,38.1,38.08,38.1,222600.0,27.3277,27.3277,27.3134,27.3277,222600.0
2011-02-04 14:30:00,38.1,38.1,38.06,38.06,180400.0,27.3277,27.3277,27.2991,27.2991,180400.0
2011-02-04 14:40:00,38.06,38.09,38.05,38.07,126400.0,27.2991,27.3206,27.2919,27.3062,126400.0
2011-02-04 14:50:00,38.08,38.09,38.06,38.08,147800.0,27.3134,27.3206,27.2991,27.3134,147800.0
2011-02-04 15:00:00,38.08,38.09,38.05,38.09,147600.0,27.3134,27.3206,27.2919,27.3206,147600.0
2011-02-04 15:10:00,38.09,38.11,38.08,38.1,140000.0,27.3206,27.3349,27.3134,27.3277,140000.0
2011-02-04 15:20:00,38.11,38.13,38.1,38.1,154000.0,27.3349,27.3493,27.3277,27.3277,154000.0
2011-02-04 15:30:00,38.1,38.15,38.1,38.12,235800.0,27.3277,27.3636,27.3277,27.3421,235800.0
2011-02-04 15:40:00,38.11,38.16,38.09,38.16,719200.0,27.3349,27.3708,27.3206,27.3708,719200.0
2011-02-04 15:50:00,38.16,38.16,38.1,38.12,432800.0,27.3708,27.3708,27.3277,27.3421,432800.0
2011-02-07 09:30:00,38.22,38.22,37.9,38.13,561000.0,27.4138,27.4138,27.1843,27.3493,561000.0
2011-02-07 09:40:00,38.13,38.15,38.0,38.02,250000.0,27.3493,27.3636,27.256,27.2704,250000.0
2011-02-07 09:50:00,38.03,38.06,38.01,38.02,389400.0,27.2775,27.2991,27.2632,27.2704,389400.0
2011-02-07 10:00:00,38.02,38.13,38.02,38.09,310400.0,27.2704,27.3493,27.2704,27.3206,310400.0
2011-02-07 10:10:00,38.09,38.1,38.05,38.06,232400.0,27.3206,27.3277,27.2919,27.2991,232400.0
2011-02-07 10:20:00,38.06,38.07,37.99,38.01,429600.0,27.2991,27.3062,27.2488,27.2632,429600.0
2011-02-07 10:30:00,38.01,38.06,37.98,38.01,196000.0,27.2632,27.2991,27.2417,27.2632,196000.0
2011-02-07 10:40:00,38.02,38.08,38.01,38.03,279600.0,27.2704,27.3134,27.2632,27.2775,279600.0
2011-02-07 10:50:00,38.02,38.1,38.01,38.09,369400.0,27.2704,27.3277,27.2632,27.3206,369400.0
2011-02-07 11:00:00,38.08,38.1,38.04,38.09,206200.0,27.3134,27.3277,27.2847,27.3206,206200.0
2011-02-07 11:10:00,38.09,38.13,38.08,38.09,362600.0,27.3206,27.3493,27.3134,27.3206,362600.0
2011-02-07 11:20:00,38.09,38.12,38.04,38.06,81200.0,27.3206,27.3421,27.2847,27.2991,81200.0
2011-02-07 11:30:00,38.06,38.09,38.04,38.04,112000.0,27.2991,27.3206,27.2847,27.2847,112000.0
2011-02-07 11:40:00,38.05,38.13,38.03,38.06,175600.0,27.2919,27.3493,27.2775,27.2991,175600.0
2011-02-07 11:50:00,38.07,38.1,38.06,38.09,154000.0,27.3062,27.3277,27.2991,27.3206,154000.0
2011-02-07 12:00:00,38.09,38.13,38.08,38.09,152200.0,27.3206,27.3493,27.3134,27.3206,152200.0
2011-02-07 12:10:00,38.09,38.1,38.06,38.09,133000.0,27.3206,27.3277,27.2991,27.3206,133000.0
2011-02-07 12:20:00,38.08,38.16,38.08,38.16,108800.0,27.3134,27.3708,27.3134,27.3708,108800.0
2011-02-07 12:30:00,38.16,38.23,38.16,38.21,101200.0,27.3708,27.421,27.3708,27.4066,101200.0
2011-02-07 12:40:00,38.21,38.22,38.13,38.16,229800.0,27.4066,27.4138,27.3493,27.3708,229800.0
2011-02-07 12:50:00,38.15,38.15,38.1,38.12,103800.0,27.3636,27.3636,27.3277,27.3421,103800.0
2011-02-07 13:00:00,38.12,38.16,38.1,38.13,271200.0,27.3421,27.3708,27.3277,27.3493,271200.0
2011-02-07 13:10:00,38.13,38.16,38.12,38.14,209200.0,27.3493,27.3708,27.3421,27.3564,209200.0
2011-02-07 13:20:00,38.14,38.16,38.13,38.15,137200.0,27.3564,27.3708,27.3493,27.3636,137200.0
2011-02-07 13:30:00,38.14,38.16,38.12,38.14,335200.0,27.3564,27.3708,27.3421,27.3564,335200.0
2011-02-07 13:40:00,38.13,38.15,38.12,38.14,278200.0,27.3493,27.3636,27.3421,27.3564,278200.0
2011-02-07 13:50:00,38.15,38.17,38.12,38.15,304600.0,27.3636,27.378,27.3421,27.3636,304600.0
2011-02-07 14:00:00,38.15,38.15,38.13,38.13,86600.0,27.3636,27.3636,27.3493,27.3493,86600.0
2011-02-07 14:10:00,38.13,38.13,38.11,38.13,103800.0,27.3493,27.3493,27.3349,27.3493,103800.0
2011-02-07 14:20:00,38.13,38.18,38.13,38.17,141200.0,27.3493,27.3851,27.3493,27.378,141200.0
2011-02-07 14:30:00,38.17,38.2,38.17,38.18,85000.0,27.378,27.3995,27.378,27.3851,85000.0
2011-02-07 14:40:00,38.18,38.19,38.18,38.19,70600.0,27.3851,27.3923,27.3851,27.3923,70600.0
2011-02-07 14:50:00,38.19,38.19,38.16,38.18,192800.0,27.3923,27.3923,27.3708,27.3851,192800.0
2011-02-07 15:00:00,38.17,38.18,38.15,38.16,161200.0,27.378,27.3851,27.3636,27.3708,161200.0
2011-02-07 15:10:00,38.16,38.18,38.14,38.17,131200.0,27.3708,27.3851,27.3564,27.378,131200.0
2011-02-07 15:20:00,38.17,38.17,38.14,38.15,127200.0,27.378,27.378,27.3564,27.3636,127200.0
2011-02-07 15:30:00,38.15,38.16,38.09,38.12,196000.0,27.3636,27.3708,27.3206,27.3421,196000.0
2011-02-07 15:40:00,38.13,38.21,38.08,38.21,372200.0,27.3493,27.4066,27.3134,27.4066,372200.0
2011-02-07 15:50:00,38.21,38.21,38.1,38.14,404600.0,27.4066,27.4066,27.3277,27.3564,404600.0
2011-02-08 09:30:00,38.63,39.1,38.6,38.87,1313800.0,27.7079,28.045,27.6864,27.88,1313800.0
2011-02-08 09:40:00,38.88,39.07,38.87,39.06,788200.0,27.8872,28.0235,27.88,28.0163,788200.0
2011-02-08 09:50:00,39.05,39.47,39.05,39.39,1073400.0,28.0091,28.3104,28.0091,28.253,1073400.0
2011-02-08 10:00:00,39.39,39.41,39.2,39.29,423800.0,28.253,28.2674,28.1167,28.1813,423800.0
2011-02-08 10:10:00,39.29,39.3,39.18,39.24,218000.0,28.1813,28.1885,28.1024,28.1454,218000.0
2011-02-08 10:20:00,39.24,39.35,39.24,39.31,174800.0,28.1454,28.2243,28.1454,28.1956,174800.0
2011-02-08 10:30:00,39.31,39.37,39.24,39.29,310800.0,28.1956,28.2387,28.1454,28.1813,310800.0
2011-02-08 10:40:00,39.29,39.35,39.24,39.31,239400.0,28.1813,28.2243,28.1454,28.1956,239400.0
2011-02-08 10:50:00,39.31,39.34,39.27,39.33,178400.0,28.1956,28.2171,28.1669,28.21,178400.0
2011-02-08 11:00:00,39.33,39.43,39.33,39.36,314600.0,28.21,28.2817,28.21,28.2315,314600.0
2011-02-08 11:10:00,39.36,39.43,39.27,39.41,241600.0,28.2315,28.2817,28.1669,28.2674,241600.0
2011-02-08 11:20:00,39.4,39.45,39.37,39.44,174400.0,28.2602,28.296,28.2387,28.2889,174400.0
2011-02-08 11:30:00,39.44,39.45,39.39,39.42,227800.0,28.2889,28.296,28.253,28.2745,227800.0
2011-02-08 11:40:00,39.42,39.48,39.4,39.41,163600.0,28.2745,28.3176,28.2602,28.2674,163600.0
2011-02-08 11:50:00,39.4,39.53,39.4,39.46,293800.0,28.2602,28.3534,28.2602,28.3032,293800.0
2011-02-08 12:00:00,39.45,39.48,39.4,39.41,209000.0,28.296,28.3176,28.2602,28.2674,209000.0
2011-02-08 12:10:00,39.42,39.42,39.33,39.35,115000.0,28.2745,28.2745,28.21,28.2243,115000.0
2011-02-08 12:20:00,39.35,39.35,39.27,39.35,116200.0,28.2243,28.2243,28.1669,28.2243,116200.0
2011-02-08 12:30:00,39.35,39.41,39.34,39.41,99200.0,28.2243,28.2674,28.2171,28.2674,99200.0
2011-02-08 12:40:00,39.41,39.42,39.38,39.41,201600.0,28.2674,28.2745,28.2458,28.2674,201600.0
2011-02-08 12:50:00,39.41,39.46,39.38,39.4,137800.0,28.2674,28.3032,28.2458,28.2602,137800.0
2011-02-08 13:00:00,39.4,39.4,39.3,39.35,95200.0,28.2602,28.2602,28.1885,28.2243,95200.0
2011-02-08 13:10:00,39.35,39.35,39.31,39.34,110800.0,28.2243,28.2243,28.1956,28.2171,110800.0
2011-02-08 13:20:00,39.34,39.38,39.33,39.38,84600.0,28.2171,28.2458,28.21,28.2458,84600.0
2011-02-08 13:30:00,39.38,39.38,39.32,39.33,97600.0,28.2458,28.2458,28.2028,28.21,97600.0
2011-02-08 13:40:00,39.33,39.33,39.3,39.3,98200.0,28.21,28.21,28.1885,28.1885,98200.0
2011-02-08 13:50:00,39.29,39.31,39.26,39.3,97800.0,28.1813,28.1956,28.1598,28.1885,97800.0
2011-02-08 14:00:00,39.29,39.3,39.25,39.26,133000.0,28.1813,28.1885,28.1526,28.1598,133000.0
2011-02-08 14:10:00,39.25,39.25,39.22,39.23,81800.0,28.1526,28.1526,28.1311,28.1383,81800.0
2011-02-08 14:20:00,39.23,39.26,39.23,39.24,98000.0,28.1383,28.1598,28.1383,28.1454,98000.0
2011-02-08 14:30:00,39.25,39.29,39.23,39.27,203000.0,28.1526,28.1813,28.1383,28.1669,203000.0
2011-02-08 14:40:00,39.27,39.29,39.24,39.27,117800.0,28.1669,28.1813,28.1454,28.1669,117800.0
2011-02-08 14:50:00,39.27,39.29,39.24,39.27,143800.0,28.1669,28.1813,28.1454,28.1669,143800.0
2011-02-08 15:00:00,39.27,39.29,39.25,39.27,179400.0,28.1669,28.1813,28.1526,28.1669,179400.0
2011-02-08 15:10:00,39.28,39.32,39.27,39.32,209800.0,28.1741,28.2028,28.1669,28.2028,209800.0
2011-02-08 15:20:00,39.32,39.35,39.31,39.34,149800.0,28.2028,28.2243,28.1956,28.2171,149800.0
2011-02-08 15:30:00,39.34,39.35,39.3,39.31,240000.0,28.2171,28.2243,28.1885,28.1956,240000.0
2011-02-08 15:40:00,39.31,39.33,39.27,39.27,509600.0,28.1956,28.21,28.1669,28.1669,509600.0
2011-02-08 15:50:00,39.26,39.37,39.26,39.29,696400.0,28.1598,28.2387,28.1598,28.1813,696400.0
2011-02-09 09:30:00,39.17,39.35,39.03,39.1,253000.0,28.0952,28.2243,27.9948,28.045,253000.0
2011-02-09 09:40:00,39.1,39.24,39.08,39.13,112400.0,28.045,28.1454,28.0307,28.0665,112400.0
2011-02-09 09:50:00,39.14,39.2,39.13,39.15,81400.0,28.0737,28.1167,28.0665,28.0809,81400.0
2011-02-09 10:00:00,39.15,39.19,39.09,39.1,137600.0,28.0809,28.1096,28.0378,28.045,137600.0
2011-02-09 10:10:00,39.1,39.15,39.07,39.08,142000.0,28.045,28.0809,28.0235,28.0307,142000.0
2011-02-09 10:20:00,39.09,39.1,39.0,39.02,169800.0,28.0378,28.045,27.9733,27.9876,169800.0
2011-02-09 10:30:00,39.02,39.07,39.0,39.05,129600.0,27.9876,28.0235,27.9733,28.0091,129600.0
2011-02-09 10:40:00,39.04,39.07,38.99,39.05,155800.0,28.002,28.0235,27.9661,28.0091,155800.0
2011-02-09 10:50:00,39.05,39.05,39.0,39.01,73400.0,28.0091,28.0091,27.9733,27.9805,73400.0
2011-02-09 11:00:00,39.02,39.02,39.0,39.01,69800.0,27.9876,27.9876,27.9733,27.9805,69800.0
2011-02-09 11:10:00,39.0,39.02,38.96,38.96,192800.0,27.9733,27.9876,27.9446,27.9446,192800.0
2011-02-09 11:20:00,38.96,38.98,38.9,38.96,202600.0,27.9446,27.9589,27.9016,27.9446,202600.0
2011-02-09 11:30:00,38.97,39.04,38.93,39.02,93000.0,27.9518,28.002,27.9231,27.9876,93000.0
2011-02-09 11:40:00,39.01,39.03,38.99,38.99,65600.0,27.9805,27.9948,27.9661,27.9661,65600.0
2011-02-09 11:50:00,38.99,39.01,38.95,38.98,62200.0,27.9661,27.9805,27.9374,27.9589,62200.0
2011-02-09 12:00:00,38.98,39.01,38.95,38.96,61200.0,27.9589,27.9805,27.9374,27.9446,61200.0
2011-02-09 12:10:00,38.96,38.98,38.94,38.97,59600.0,27.9446,27.9589,27.9302,27.9518,59600.0
2011-02-09 12:20:00,38.97,38.99,38.94,38.99,56000.0,27.9518,27.9661,27.9302,27.9661,56000.0
2011-02-09 12:30:00,38.99,38.99,38.96,38.98,46000.0,27.9661,27.9661,27.9446,27.9589,46000.0
2011-02-09 12:40:00,38.98,38.99,38.96,38.98,58600.0,27.9589,27.9661,27.9446,27.9589,58600.0
2011-02-09 12:50:00,38.98,38.99,38.94,38.95,64600.0,27.9589,27.9661,27.9302,27.9374,64600.0
2011-02-09 13:00:00,38.96,38.97,38.93,38.96,76800.0,27.9446,27.9518,27.9231,27.9446,76800.0
2011-02-09 13:10:00,38.96,38.97,38.94,38.97,42800.0,27.9446,27.9518,27.9302,27.9518,42800.0
2011-02-09 13:20:00,38.96,38.99,38.95,38.95,63600.0,27.9446,27.9661,27.9374,27.9374,63600.0
2011-02-09 13:30:00,38.96,38.96,38.94,38.94,89000.0,27.9446,27.9446,27.9302,27.9302,89000.0
2011-02-09 13:40:00,38.93,38.97,38.93,38.96,106600.0,27.9231,27.9518,27.9231,27.9446,106600.0
2011-02-09 13:50:00,38.95,38.97,38.95,38.96,68800.0,27.9374,27.9518,27.9374,27.9446,68800.0
2011-02-09 14:00:00,38.96,38.99,38.95,38.99,129800.0,27.9446,27.9661,27.9374,27.9661,129800.0
2011-02-09 14:10:00,38.99,39.06,38.99,39.04,103200.0,27.9661,28.0163,27.9661,28.002,103200.0
2011-02-09 14:20:00,39.04,39.07,39.02,39.06,109200.0,28.002,28.0235,27.9876,28.0163,109200.0
2011-02-09 14:30:00,39.06,39.07,39.02,39.03,125000.0,28.0163,28.0235,27.9876,27.9948,125000.0
2011-02-09 14:40:00,39.03,39.06,39.02,39.04,98200.0,27.9948,28.0163,27.9876,28.002,98200.0
2011-02-09 14:50:00,39.05,39.08,39.04,39.08,140600.0,28.0091,28.0307,28.002,28.0307,140600.0
2011-02-09 15:00:00,39.07,39.09,39.07,39.08,114400.0,28.0235,28.0378,28.0235,28.0307,114400.0
2011-02-09 15:10:00,39.09,39.13,39.08,39.1,193600.0,28.0378,28.0665,28.0307,28.045,193600.0
2011-02-09 15:20:00,39.1,39.13,39.09,39.12,186200.0,28.045,28.0665,28.0378,28.0594,186200.0
2011-02-09 15:30:00,39.13,39.13,39.1,39.12,265600.0,28.0665,28.0665,28.045,28.0594,265600.0
2011-02-09 15:40:00,39.11,39.13,39.08,39.1,411000.0,28.0522,28.0665,28.0307,28.045,411000.0
2011-02-09 15:50:00,39.1,39.17,39.1,39.16,436000.0,28.045,28.0952,28.045,28.088,436000.0
2011-02-10 09:30:00,39.13,39.25,39.05,39.05,266800.0,28.0665,28.1526,28.0091,28.0091,266800.0
2011-02-10 09:40:00,39.06,39.06,38.89,38.92,133600.0,28.0163,28.0163,27.8944,27.9159,133600.0
2011-02-10 09:50:00,38.91,38.95,38.87,38.93,132200.0,27.9087,27.9374,27.88,27.9231,132200.0
2011-02-10 10:00:00,38.94,38.94,38.83,38.88,241800.0,27.9302,27.9302,27.8513,27.8872,241800.0
2011-02-10 10:10:00,38.89,38.99,38.88,38.94,287000.0,27.8944,27.9661,27.8872,27.9302,287000.0
2011-02-10 10:20:00,38.94,38.94,38.85,38.91,97800.0,27.9302,27.9302,27.8657,27.9087,97800.0
2011-02-10 10:30:00,38.91,38.93,38.85,38.85,140600.0,27.9087,27.9231,27.8657,27.8657,140600.0
2011-02-10 10:40:00,38.85,38.86,38.8,38.82,160200.0,27.8657,27.8729,27.8298,27.8442,160200.0
2011-02-10 10:50:00,38.82,38.84,38.79,38.84,73200.0,27.8442,27.8585,27.8227,27.8585,73200.0
2011-02-10 11:00:00,38.84,38.85,38.8,38.82,117000.0,27.8585,27.8657,27.8298,27.8442,117000.0
2011-02-10 11:10:00,38.83,38.83,38.79,38.79,127400.0,27.8513,27.8513,27.8227,27.8227,127400.0
2011-02-10 11:20:00,38.78,38.82,38.75,38.82,176000.0,27.8155,27.8442,27.794,27.8442,176000.0
2011-02-10 11:30:00,38.82,38.83,38.75,38.82,225200.0,27.8442,27.8513,27.794,27.8442,225200.0
2011-02-10 11:40:00,38.83,38.85,38.76,38.78,177000.0,27.8513,27.8657,27.8011,27.8155,177000.0
2011-02-10 11:50:00,38.79,38.8,38.75,38.77,51000.0,27.8227,27.8298,27.794,27.8083,51000.0
2011-02-10 12:00:00,38.77,38.77,38.71,38.74,245600.0,27.8083,27.8083,27.7653,27.7868,245600.0
2011-02-10 12:10:00,38.74,38.77,38.73,38.77,94000.0,27.7868,27.8083,27.7796,27.8083,94000.0
2011-02-10 12:20:00,38.77,38.79,38.67,38.71,320200.0,27.8083,27.8227,27.7366,27.7653,320200.0
2011-02-10 12:30:00,38.71,38.77,38.7,38.75,226600.0,27.7653,27.8083,27.7581,27.794,226600.0
2011-02-10 12:40:00,38.74,38.77,38.72,38.76,103000.0,27.7868,27.8083,27.7724,27.8011,103000.0
2011-02-10 12:50:00,38.77,38.8,38.74,38.79,104600.0,27.8083,27.8298,27.7868,27.8227,104600.0
2011-02-10 13:00:00,38.79,38.83,38.76,38.83,128000.0,27.8227,27.8513,27.8011,27.8513,128000.0
2011-02-10 13:10:00,38.83,38.83,38.79,38.83,67400.0,27.8513,27.8513,27.8227,27.8513,67400.0
2011-02-10 13:20:00,38.82,38.83,38.81,38.83,52600.0,27.8442,27.8513,27.837,27.8513,52600.0
2011-02-10 13:30:00,38.83,38.83,38.79,38.79,69000.0,27.8513,27.8513,27.8227,27.8227,69000.0
2011-02-10 13:40:00,38.8,38.83,38.78,38.79,526400.0,27.8298,27.8513,27.8155,27.8227,526400.0
2011-02-10 13:50:00,38.8,38.81,38.77,38.8,82200.0,27.8298,27.837,27.8083,27.8298,82200.0
2011-02-10 14:00:00,38.81,38.81,38.78,38.8,340600.0,27.837,27.837,27.8155,27.8298,340600.0
2011-02-10 14:10:00,38.8,38.8,38.77,38.78,207400.0,27.8298,27.8298,27.8083,27.8155,207400.0
2011-02-10 14:20:00,38.78,38.79,38.75,38.76,171800.0,27.8155,27.8227,27.794,27.8011,171800.0
2011-02-10 14:30:00,38.76,38.81,38.71,38.73,726600.0,27.8011,27.837,27.7653,27.7796,726600.0
2011-02-10 14:40:00,38.72,38.77,38.71,38.74,280600.0,27.7724,27.8083,27.7653,27.7868,280600.0
2011-02-10 14:50:00,38.74,38.77,38.73,38.76,108800.0,27.7868,27.8083,27.7796,27.8011,108800.0
2011-02-10 15:00:00,38.76,38.8,38.76,38.79,144000.0,27.8011,27.8298,27.8011,27.8227,144000.0
2011-02-10 15:10:00,38.79,38.8,38.75,38.79,168600.0,27.8227,27.8298,27.794,27.8227,168600.0
2011-02-10 15:20:00,38.8,38.8,38.76,38.77,240800.0,27.8298,27.8298,27.8011,27.8083,240800.0
2011-02-10 15:30:00,38.78,38.8,38.77,38.77,618600.0,27.8155,27.8298,27.8083,27.8083,618600.0
2011-02-10 15:40:00,38.77,38.8,38.77,38.8,573000.0,27.8083,27.8298,27.8083,27.8298,573000.0
2011-02-10 15:50:00,38.79,38.87,38.73,38.87,711200.0,27.8227,27.88,27.7796,27.88,711200.0
2011-02-11 09:30:00,38.78,38.85,38.61,38.85,235800.0,27.8155,27.8657,27.6935,27.8657,235800.0
2011-02-11 09:40:00,38.84,38.89,38.81,38.82,106600.0,27.8585,27.8944,27.837,27.8442,106600.0
2011-02-11 09:50:00,38.83,38.92,38.81,38.9,144200.0,27.8513,27.9159,27.837,27.9016,144200.0
2011-02-11 10:00:00,38.91,38.92,38.85,38.85,214400.0,27.9087,27.9159,27.8657,27.8657,214400.0
2011-02-11 10:10:00,38.85,38.92,38.85,38.92,297400.0,27.8657,27.9159,27.8657,27.9159,297400.0
2011-02-11 10:20:00,38.92,39.02,38.92,38.99,125400.0,27.9159,27.9876,27.9159,27.9661,125400.0
2011-02-11 10:30:00,38.99,38.99,38.88,38.88,107000.0,27.9661,27.9661,27.8872,27.8872,107000.0
2011-02-11 10:40:00,38.89,38.94,38.85,38.94,123400.0,27.8944,27.9302,27.8657,27.9302,123400.0
2011-02-11 10:50:00,38.94,38.99,38.94,38.95,117800.0,27.9302,27.9661,27.9302,27.9374,117800.0
2011-02-11 11:00:00,38.95,39.1,38.93,39.08,155800.0,27.9374,28.045,27.9231,28.0307,155800.0
2011-02-11 11:10:00,39.07,39.08,38.96,38.98,130000.0,28.0235,28.0307,27.9446,27.9589,130000.0
2011-02-11 11:20:00,38.99,38.99,38.93,38.94,72400.0,27.9661,27.9661,27.9231,27.9302,72400.0
2011-02-11 11:30:00,38.94,38.98,38.92,38.93,85400.0,27.9302,27.9589,27.9159,27.9231,85400.0
2011-02-11 11:40:00,38.93,38.94,38.9,38.91,51400.0,27.9231,27.9302,27.9016,27.9087,51400.0
2011-02-11 11:50:00,38.91,38.92,38.85,38.86,72400.0,27.9087,27.9159,27.8657,27.8729,72400.0
2011-02-11 12:00:00,38.86,38.9,38.85,38.88,47200.0,27.8729,27.9016,27.8657,27.8872,47200.0
2011-02-11 12:10:00,38.88,38.9,38.86,38.9,48200.0,27.8872,27.9016,27.8729,27.9016,48200.0
2011-02-11 12:20:00,38.9,38.9,38.87,38.88,46800.0,27.9016,27.9016,27.88,27.8872,46800.0
2011-02-11 12:30:00,38.88,38.89,38.84,38.86,69800.0,27.8872,27.8944,27.8585,27.8729,69800.0
2011-02-11 12:40:00,38.85,38.88,38.85,38.88,42000.0,27.8657,27.8872,27.8657,27.8872,42000.0
2011-02-11 12:50:00,38.88,38.91,38.85,38.9,54600.0,27.8872,27.9087,27.8657,27.9016,54600.0
2011-02-11 13:00:00,38.9,38.93,38.88,38.9,111600.0,27.9016,27.9231,27.8872,27.9016,111600.0
2011-02-11 13:10:00,38.9,38.91,38.88,38.88,54000.0,27.9016,27.9087,27.8872,27.8872,54000.0
2011-02-11 13:20:00,38.88,38.91,38.87,38.9,114600.0,27.8872,27.9087,27.88,27.9016,114600.0
2011-02-11 13:30:00,38.9,38.93,38.9,38.93,87200.0,27.9016,27.9231,27.9016,27.9231,87200.0
2011-02-11 13:40:00,38.92,38.93,38.88,38.9,225400.0,27.9159,27.9231,27.8872,27.9016,225400.0
2011-02-11 13:50:00,38.9,38.91,38.88,38.9,71000.0,27.9016,27.9087,27.8872,27.9016,71000.0
2011-02-11 14:00:00,38.9,39.02,38.9,39.01,126200.0,27.9016,27.9876,27.9016,27.9805,126200.0
2011-02-11 14:10:00,39.02,39.02,39.0,39.02,60000.0,27.9876,27.9876,27.9733,27.9876,60000.0
2011-02-11 14:20:00,39.02,39.09,39.02,39.04,101200.0,27.9876,28.0378,27.9876,28.002,101200.0
2011-02-11 14:30:00,39.04,39.05,38.99,38.99,113400.0,28.002,28.0091,27.9661,27.9661,113400.0
2011-02-11 14:40:00,39.0,39.01,38.98,38.99,106800.0,27.9733,27.9805,27.9589,27.9661,106800.0
2011-02-11 14:50:00,38.99,39.12,38.98,39.12,135200.0,27.9661,28.0594,27.9589,28.0594,135200.0
2011-02-11 15:00:00,39.11,39.28,39.11,39.28,330400.0,28.0522,28.1741,28.0522,28.1741,330400.0
2011-02-11 15:10:00,39.27,39.45,39.21,39.4,560600.0,28.1669,28.296,28.1239,28.2602,560600.0
2011-02-11 15:20:00,39.4,39.48,39.37,39.42,718800.0,28.2602,28.3176,28.2387,28.2745,718800.0
2011-02-11 15:30:00,39.42,39.45,39.24,39.3,586800.0,28.2745,28.296,28.1454,28.1885,586800.0
2011-02-11 15:40:00,39.3,39.46,39.27,39.45,712400.0,28.1885,28.3032,28.1669,28.296,712400.0
2011-02-11 15:50:00,39.45,39.54,39.42,39.47,969400.0,28.296,28.3606,28.2745,28.3104,969400.0
2011-02-14 09:30:00,39.42,39.44,39.21,39.35,153000.0,28.2745,28.2889,28.1239,28.2243,153000.0
2011-02-14 09:40:00,39.35,39.46,39.31,39.44,147400.0,28.2243,28.3032,28.1956,28.2889,147400.0
2011-02-14 09:50:00,39.45,39.48,39.41,39.47,288800.0,28.296,28.3176,28.2674,28.3104,288800.0
2011-02-14 10:00:00,39.47,39.47,39.41,39.46,286200.0,28.3104,28.3104,28.2674,28.3032,286200.0
2011-02-14 10:10:00,39.46,39.6,39.46,39.57,193200.0,28.3032,28.4036,28.3032,28.3821,193200.0
2011-02-14 10:20:00,39.56,39.59,39.52,39.57,486600.0,28.3749,28.3965,28.3463,28.3821,486600.0
2011-02-14 10:30:00,39.57,39.59,39.5,39.59,269000.0,28.3821,28.3965,28.3319,28.3965,269000.0
2011-02-14 10:40:00,39.59,39.65,39.54,39.56,143800.0,28.3965,28.4395,28.3606,28.3749,143800.0
2011-02-14 10:50:00,39.56,39.62,39.54,39.62,88000.0,28.3749,28.418,28.3606,28.418,88000.0
2011-02-14 11:00:00,39.63,39.68,39.59,39.68,79000.0,28.4252,28.461,28.3965,28.461,79000.0
2011-02-14 11:10:00,39.68,39.7,39.59,39.6,133800.0,28.461,28.4754,28.3965,28.4036,133800.0
2011-02-14 11:20:00,39.6,39.6,39.56,39.57,69000.0,28.4036,28.4036,28.3749,28.3821,69000.0
2011-02-14 11:30:00,39.57,39.62,39.53,39.59,164800.0,28.3821,28.418,28.3534,28.3965,164800.0
2011-02-14 11:40:00,39.59,39.64,39.56,39.59,468200.0,28.3965,28.4323,28.3749,28.3965,468200.0
2011-02-14 11:50:00,39.59,39.65,39.57,39.63,438000.0,28.3965,28.4395,28.3821,28.4252,438000.0
2011-02-14 12:00:00,39.63,39.69,39.62,39.65,160200.0,28.4252,28.4682,28.418,28.4395,160200.0
2011-02-14 12:10:00,39.64,39.84,39.63,39.77,412800.0,28.4323,28.5758,28.4252,28.5256,412800.0
2011-02-14 12:20:00,39.78,39.79,39.7,39.7,115800.0,28.5327,28.5399,28.4754,28.4754,115800.0
2011-02-14 12:30:00,39.69,39.72,39.66,39.68,117000.0,28.4682,28.4897,28.4467,28.461,117000.0
2011-02-14 12:40:00,39.69,39.7,39.65,39.65,145200.0,28.4682,28.4754,28.4395,28.4395,145200.0
2011-02-14 12:50:00,39.66,39.67,39.63,39.64,85400.0,28.4467,28.4538,28.4252,28.4323,85400.0
2011-02-14 13:00:00,39.65,39.65,39.6,39.6,65600.0,28.4395,28.4395,28.4036,28.4036,65600.0
2011-02-14 13:10:00,39.6,39.65,39.6,39.6,309800.0,28.4036,28.4395,28.4036,28.4036,309800.0
2011-02-14 13:20:00,39.62,39.63,39.58,39.58,54400.0,28.418,28.4252,28.3893,28.3893,54400.0
2011-02-14 13:30:00,39.58,39.59,39.58,39.58,53800.0,28.3893,28.3965,28.3893,28.3893,53800.0
2011-02-14 13:40:00,39.58,39.58,39.51,39.52,64800.0,28.3893,28.3893,28.3391,28.3463,64800.0
2011-02-14 13:50:00,39.52,39.52,39.49,39.5,64000.0,28.3463,28.3463,28.3247,28.3319,64000.0
2011-02-14 14:00:00,39.51,39.54,39.49,39.51,48200.0,28.3391,28.3606,28.3247,28.3391,48200.0
2011-02-14 14:10:00,39.51,39.56,39.49,39.56,52400.0,28.3391,28.3749,28.3247,28.3749,52400.0
2011-02-14 14:20:00,39.56,39.61,39.55,39.6,150000.0,28.3749,28.4108,28.3678,28.4036,150000.0
2011-02-14 14:30:00,39.6,39.6,39.55,39.55,200200.0,28.4036,28.4036,28.3678,28.3678,200200.0
2011-02-14 14:40:00,39.55,39.57,39.52,39.52,351000.0,28.3678,28.3821,28.3463,28.3463,351000.0
2011-02-14 14:50:00,39.52,39.54,39.49,39.49,159200.0,28.3463,28.3606,28.3247,28.3247,159200.0
2011-02-14 15:00:00,39.49,39.5,39.45,39.45,145400.0,28.3247,28.3319,28.296,28.296,145400.0
2011-02-14 15:10:00,39.45,39.46,39.42,39.46,88000.0,28.296,28.3032,28.2745,28.3032,88000.0
2011-02-14 15:20:00,39.46,39.51,39.45,39.5,154600.0,28.3032,28.3391,28.296,28.3319,154600.0
2011-02-14 15:30:00,39.5,39.53,39.5,39.52,163600.0,28.3319,28.3534,28.3319,28.3463,163600.0
2011-02-14 15:40:00,39.52,39.56,39.52,39.54,747600.0,28.3463,28.3749,28.3463,28.3606,747600.0
2011-02-14 15:50:00,39.54,39.55,39.48,39.52,713200.0,28.3606,28.3678,28.3176,28.3463,713200.0
2011-02-15 09:30:00,39.49,39.5,39.28,39.42,224200.0,28.3247,28.3319,28.1741,28.2745,224200.0
2011-02-15 09:40:00,39.43,39.49,39.39,39.41,185000.0,28.2817,28.3247,28.253,28.2674,185000.0
2011-02-15 09:50:00,39.41,39.43,39.37,39.41,120800.0,28.2674,28.2817,28.2387,28.2674,120800.0
2011-02-15 10:00:00,39.41,39.42,39.35,39.38,94800.0,28.2674,28.2745,28.2243,28.2458,94800.0
2011-02-15 10:10:00,39.38,39.39,39.33,39.33,110800.0,28.2458,28.253,28.21,28.21,110800.0
2011-02-15 10:20:00,39.33,39.4,39.31,39.4,117200.0,28.21,28.2602,28.1956,28.2602,117200.0
2011-02-15 10:30:00,39.4,39.42,39.35,39.35,110200.0,28.2602,28.2745,28.2243,28.2243,110200.0
2011-02-15 10:40:00,39.35,39.37,39.27,39.36,175800.0,28.2243,28.2387,28.1669,28.2315,175800.0
2011-02-15 10:50:00,39.36,39.36,39.33,39.35,173600.0,28.2315,28.2315,28.21,28.2243,173600.0
2011-02-15 11:00:00,39.35,39.37,39.34,39.35,178400.0,28.2243,28.2387,28.2171,28.2243,178400.0
2011-02-15 11:10:00,39.35,39.35,39.3,39.31,130400.0,28.2243,28.2243,28.1885,28.1956,130400.0
2011-02-15 11:20:00,39.31,39.35,39.3,39.34,71400.0,28.1956,28.2243,28.1885,28.2171,71400.0
2011-02-15 11:30:00,39.34,39.35,39.3,39.32,154000.0,28.2171,28.2243,28.1885,28.2028,154000.0
2011-02-15 11:40:00,39.31,39.31,39.22,39.23,91600.0,28.1956,28.1956,28.1311,28.1383,91600.0
2011-02-15 11:50:00,39.23,39.24,39.17,39.17,77000.0,28.1383,28.1454,28.0952,28.0952,77000.0
2011-02-15 12:00:00,39.18,39.19,39.16,39.19,82600.0,28.1024,28.1096,28.088,28.1096,82600.0
2011-02-15 12:10:00,39.19,39.2,39.18,39.18,62800.0,28.1096,28.1167,28.1024,28.1024,62800.0
2011-02-15 12:20:00,39.18,39.23,39.18,39.23,102600.0,28.1024,28.1383,28.1024,28.1383,102600.0
2011-02-15 12:30:00,39.23,39.24,39.2,39.24,139200.0,28.1383,28.1454,28.1167,28.1454,139200.0
2011-02-15 12:40:00,39.24,39.24,39.18,39.21,321400.0,28.1454,28.1454,28.1024,28.1239,321400.0
2011-02-15 12:50:00,39.21,39.22,39.2,39.22,34800.0,28.1239,28.1311,28.1167,28.1311,34800.0
2011-02-15 13:00:00,39.21,39.24,39.2,39.21,31200.0,28.1239,28.1454,28.1167,28.1239,31200.0
2011-02-15 13:10:00,39.21,39.26,39.21,39.23,55800.0,28.1239,28.1598,28.1239,28.1383,55800.0
2011-02-15 13:20:00,39.23,39.23,39.18,39.22,200600.0,28.1383,28.1383,28.1024,28.1311,200600.0
2011-02-15 13:30:00,39.22,39.22,39.14,39.16,202400.0,28.1311,28.1311,28.0737,28.088,202400.0
2011-02-15 13:40:00,39.16,39.21,39.16,39.21,40600.0,28.088,28.1239,28.088,28.1239,40600.0
2011-02-15 13:50:00,39.21,39.21,39.15,39.16,62800.0,28.1239,28.1239,28.0809,28.088,62800.0
2011-02-15 14:00:00,39.16,39.16,39.12,39.12,66400.0,28.088,28.088,28.0594,28.0594,66400.0
2011-02-15 14:10:00,39.12,39.12,39.07,39.07,146800.0,28.0594,28.0594,28.0235,28.0235,146800.0
2011-02-15 14:20:00,39.07,39.09,39.04,39.09,111400.0,28.0235,28.0378,28.002,28.0378,111400.0
2011-02-15 14:30:00,39.08,39.13,39.07,39.1,65400.0,28.0307,28.0665,28.0235,28.045,65400.0
2011-02-15 14:40:00,39.1,39.14,39.1,39.13,56000.0,28.045,28.0737,28.045,28.0665,56000.0
2011-02-15 14:50:00,39.13,39.17,39.13,39.17,43400.0,28.0665,28.0952,28.0665,28.0952,43400.0
2011-02-15 15:00:00,39.17,39.17,39.15,39.15,124800.0,28.0952,28.0952,28.0809,28.0809,124800.0
2011-02-15 15:10:00,39.16,39.16,39.13,39.13,113200.0,28.088,28.088,28.0665,28.0665,113200.0
2011-02-15 15:20:00,39.14,39.15,39.12,39.13,157200.0,28.0737,28.0809,28.0594,28.0665,157200.0
2011-02-15 15:30:00,39.13,39.13,39.07,39.08,150800.0,28.0665,28.0665,28.0235,28.0307,150800.0
2011-02-15 15:40:00,39.08,39.16,39.08,39.13,292200.0,28.0307,28.088,28.0307,28.0665,292200.0
2011-02-15 15:50:00,39.13,39.14,39.1,39.13,524600.0,28.0665,28.0737,28.045,28.0665,524600.0
2011-02-16 09:30:00,39.08,39.27,39.08,39.19,210000.0,28.0307,28.1669,28.0307,28.1096,210000.0
2011-02-16 09:40:00,39.19,39.27,39.13,39.18,162200.0,28.1096,28.1669,28.0665,28.1024,162200.0
2011-02-16 09:50:00,39.18,39.29,39.1,39.23,157600.0,28.1024,28.1813,28.045,28.1383,157600.0
2011-02-16 10:00:00,39.23,39.29,39.21,39.21,210200.0,28.1383,28.1813,28.1239,28.1239,210200.0
2011-02-16 10:10:00,39.22,39.23,39.18,39.18,119000.0,28.1311,28.1383,28.1024,28.1024,119000.0
2011-02-16 10:20:00,39.18,39.22,39.13,39.15,93200.0,28.1024,28.1311,28.0665,28.0809,93200.0
2011-02-16 10:30:00,39.15,39.15,39.08,39.1,191400.0,28.0809,28.0809,28.0307,28.045,191400.0
2011-02-16 10:40:00,39.1,39.1,39.05,39.08,89200.0,28.045,28.045,28.0091,28.0307,89200.0
2011-02-16 10:50:00,39.08,39.1,39.06,39.07,94000.0,28.0307,28.045,28.0163,28.0235,94000.0
2011-02-16 11:00:00,39.08,39.08,39.01,39.05,81800.0,28.0307,28.0307,27.9805,28.0091,81800.0
2011-02-16 11:10:00,39.04,39.06,39.01,39.02,39800.0,28.002,28.0163,27.9805,27.9876,39800.0
2011-02-16 11:20:00,39.03,39.07,39.0,39.0,66000.0,27.9948,28.0235,27.9733,27.9733,66000.0
2011-02-16 11:30:00,39.01,39.02,38.98,39.02,120000.0,27.9805,27.9876,27.9589,27.9876,120000.0
2011-02-16 11:40:00,39.01,39.08,39.0,39.08,127800.0,27.9805,28.0307,27.9733,28.0307,127800.0
2011-02-16 11:50:00,39.08,39.12,39.05,39.1,212600.0,28.0307,28.0594,28.0091,28.045,212600.0
2011-02-16 12:00:00,39.1,39.12,39.06,39.06,93800.0,28.045,28.0594,28.0163,28.0163,93800.0
2011-02-16 12:10:00,39.05,39.08,39.05,39.06,34000.0,28.0091,28.0307,28.0091,28.0163,34000.0
2011-02-16 12:20:00,39.06,39.08,39.03,39.07,24000.0,28.0163,28.0307,27.9948,28.0235,24000.0
2011-02-16 12:30:00,39.07,39.1,39.07,39.09,114000.0,28.0235,28.045,28.0235,28.0378,114000.0
2011-02-16 12:40:00,39.09,39.13,39.09,39.13,174000.0,28.0378,28.0665,28.0378,28.0665,174000.0
2011-02-16 12:50:00,39.12,39.14,39.1,39.13,173600.0,28.0594,28.0737,28.045,28.0665,173600.0
2011-02-16 13:00:00,39.13,39.14,39.1,39.13,67600.0,28.0665,28.0737,28.045,28.0665,67600.0
2011-02-16 13:10:00,39.13,39.15,39.12,39.12,71600.0,28.0665,28.0809,28.0594,28.0594,71600.0
2011-02-16 13:20:00,39.11,39.12,39.09,39.1,37000.0,28.0522,28.0594,28.0378,28.045,37000.0
2011-02-16 13:30:00,39.1,39.15,39.09,39.13,321800.0,28.045,28.0809,28.0378,28.0665,321800.0
2011-02-16 13:40:00,39.13,39.16,39.13,39.15,87000.0,28.0665,28.088,28.0665,28.0809,87000.0
2011-02-16 13:50:00,39.16,39.16,39.11,39.14,66400.0,28.088,28.088,28.0522,28.0737,66400.0
2011-02-16 14:00:00,39.13,39.18,39.12,39.14,130600.0,28.0665,28.1024,28.0594,28.0737,130600.0
2011-02-16 14:10:00,39.14,39.17,39.12,39.14,37000.0,28.0737,28.0952,28.0594,28.0737,37000.0
2011-02-16 14:20:00,39.13,39.17,39.13,39.14,35200.0,28.0665,28.0952,28.0665,28.0737,35200.0
2011-02-16 14:30:00,39.15,39.26,39.14,39.24,127800.0,28.0809,28.1598,28.0737,28.1454,127800.0
2011-02-16 14:40:00,39.24,39.29,39.19,39.26,84800.0,28.1454,28.1813,28.1096,28.1598,84800.0
2011-02-16 14:50:00,39.27,39.29,39.26,39.27,127800.0,28.1669,28.1813,28.1598,28.1669,127800.0
2011-02-16 15:00:00,39.27,39.28,39.23,39.27,56800.0,28.1669,28.1741,28.1383,28.1669,56800.0
2011-02-16 15:10:00,39.27,39.29,39.25,39.26,92800.0,28.1669,28.1813,28.1526,28.1598,92800.0
2011-02-16 15:20:00,39.26,39.26,39.23,39.26,62600.0,28.1598,28.1598,28.1383,28.1598,62600.0
2011-02-16 15:30:00,39.25,39.29,39.24,39.28,135800.0,28.1526,28.1813,28.1454,28.1741,135800.0
2011-02-16 15:40:00,39.28,39.31,39.26,39.31,182800.0,28.1741,28.1956,28.1598,28.1956,182800.0
2011-02-16 15:50:00,39.31,39.31,39.23,39.26,220600.0,28.1956,28.1956,28.1383,28.1598,220600.0
2011-02-17 09:30:00,39.12,39.19,39.07,39.18,175400.0,28.0594,28.1096,28.0235,28.1024,175400.0
2011-02-17 09:40:00,39.18,39.19,39.08,39.13,148400.0,28.1024,28.1096,28.0307,28.0665,148400.0
2011-02-17 09:50:00,39.13,39.17,39.09,39.09,174000.0,28.0665,28.0952,28.0378,28.0378,174000.0
2011-02-17 10:00:00,39.12,39.14,39.04,39.09,91000.0,28.0594,28.0737,28.002,28.0378,91000.0
2011-02-17 10:10:00,39.09,39.13,39.02,39.1,161000.0,28.0378,28.0665,27.9876,28.045,161000.0
2011-02-17 10:20:00,39.1,39.11,39.07,39.1,134200.0,28.045,28.0522,28.0235,28.045,134200.0
2011-02-17 10:30:00,39.1,39.17,39.08,39.17,50600.0,28.045,28.0952,28.0307,28.0952,50600.0
2011-02-17 10:40:00,39.16,39.17,39.11,39.13,69600.0,28.088,28.0952,28.0522,28.0665,69600.0
2011-02-17 10:50:00,39.13,39.15,39.1,39.1,144600.0,28.0665,28.0809,28.045,28.045,144600.0
2011-02-17 11:00:00,39.1,39.1,39.04,39.08,118200.0,28.045,28.045,28.002,28.0307,118200.0
2011-02-17 11:10:00,39.08,39.13,39.07,39.1,51400.0,28.0307,28.0665,28.0235,28.045,51400.0
2011-02-17 11:20:00,39.11,39.13,39.07,39.12,74200.0,28.0522,28.0665,28.0235,28.0594,74200.0
2011-02-17 11:30:00,39.12,39.13,39.1,39.12,50800.0,28.0594,28.0665,28.045,28.0594,50800.0
2011-02-17 11:40:00,39.11,39.13,39.1,39.12,38800.0,28.0522,28.0665,28.045,28.0594,38800.0
2011-02-17 11:50:00,39.12,39.13,39.1,39.1,52600.0,28.0594,28.0665,28.045,28.045,52600.0
2011-02-17 12:00:00,39.1,39.11,39.06,39.07,87600.0,28.045,28.0522,28.0163,28.0235,87600.0
2011-02-17 12:10:00,39.07,39.1,39.07,39.1,33600.0,28.0235,28.045,28.0235,28.045,33600.0
2011-02-17 12:20:00,39.1,39.12,39.1,39.1,42400.0,28.045,28.0594,28.045,28.045,42400.0
2011-02-17 12:30:00,39.1,39.11,39.04,39.04,87000.0,28.045,28.0522,28.002,28.002,87000.0
2011-02-17 12:40:00,39.04,39.04,39.01,39.02,47400.0,28.002,28.002,27.9805,27.9876,47400.0
2011-02-17 12:50:00,39.02,39.05,38.99,39.04,78000.0,27.9876,28.0091,27.9661,28.002,78000.0
2011-02-17 13:00:00,39.05,39.07,39.04,39.05,52800.0,28.0091,28.0235,28.002,28.0091,52800.0
2011-02-17 13:10:00,39.05,39.11,39.03,39.1,80200.0,28.0091,28.0522,27.9948,28.045,80200.0
2011-02-17 13:20:00,39.1,39.13,39.1,39.11,53000.0,28.045,28.0665,28.045,28.0522,53000.0
2011-02-17 13:30:00,39.11,39.13,39.1,39.13,87800.0,28.0522,28.0665,28.045,28.0665,87800.0
2011-02-17 13:40:00,39.13,39.13,39.08,39.09,47600.0,28.0665,28.0665,28.0307,28.0378,47600.0
2011-02-17 13:50:00,39.1,39.13,39.1,39.12,41800.0,28.045,28.0665,28.045,28.0594,41800.0
2011-02-17 14:00:00,39.12,39.13,39.1,39.11,68600.0,28.0594,28.0665,28.045,28.0522,68600.0
2011-02-17 14:10:00,39.1,39.13,39.1,39.12,69600.0,28.045,28.0665,28.045,28.0594,69600.0
2011-02-17 14:20:00,39.12,39.13,39.08,39.08,103800.0,28.0594,28.0665,28.0307,28.0307,103800.0
2011-02-17 14:30:00,39.08,39.1,39.07,39.07,53400.0,28.0307,28.045,28.0235,28.0235,53400.0
2011-02-17 14:40:00,39.07,39.09,39.05,39.08,109000.0,28.0235,28.0378,28.0091,28.0307,109000.0
2011-02-17 14:50:00,39.08,39.16,39.08,39.15,78600.0,28.0307,28.088,28.0307,28.0809,78600.0
2011-02-17 15:00:00,39.14,39.14,39.08,39.1,107000.0,28.0737,28.0737,28.0307,28.045,107000.0
2011-02-17 15:10:00,39.09,39.12,39.07,39.08,203800.0,28.0378,28.0594,28.0235,28.0307,203800.0
2011-02-17 15:20:00,39.08,39.15,39.08,39.11,121400.0,28.0307,28.0809,28.0307,28.0522,121400.0
2011-02-17 15:30:00,39.11,39.17,39.1,39.14,127400.0,28.0522,28.0952,28.045,28.0737,127400.0
2011-02-17 15:40:00,39.14,39.18,39.13,39.16,212800.0,28.0737,28.1024,28.0665,28.088,212800.0
2011-02-17 15:50:00,39.17,39.2,39.13,39.18,273800.0,28.0952,28.1167,28.0665,28.1024,273800.0
2011-02-18 09:30:00,39.3,39.4,39.26,39.32,1052200.0,28.1885,28.2602,28.1598,28.2028,1052200.0
2011-02-18 09:40:00,39.33,39.33,39.22,39.24,121200.0,28.21,28.21,28.1311,28.1454,121200.0
2011-02-18 09:50:00,39.24,39.26,39.18,39.2,145600.0,28.1454,28.1598,28.1024,28.1167,145600.0
2011-02-18 10:00:00,39.2,39.26,39.2,39.25,94000.0,28.1167,28.1598,28.1167,28.1526,94000.0
2011-02-18 10:10:00,39.25,39.26,39.19,39.26,100400.0,28.1526,28.1598,28.1096,28.1598,100400.0
2011-02-18 10:20:00,39.25,39.25,39.18,39.2,75400.0,28.1526,28.1526,28.1024,28.1167,75400.0
2011-02-18 10:30:00,39.21,39.22,39.18,39.21,62000.0,28.1239,28.1311,28.1024,28.1239,62000.0
2011-02-18 10:40:00,39.21,39.24,39.21,39.24,81800.0,28.1239,28.1454,28.1239,28.1454,81800.0
2011-02-18 10:50:00,39.24,39.26,39.21,39.24,85600.0,28.1454,28.1598,28.1239,28.1454,85600.0
2011-02-18 11:00:00,39.24,39.29,39.22,39.28,260200.0,28.1454,28.1813,28.1311,28.1741,260200.0
2011-02-18 11:10:00,39.28,39.3,39.25,39.27,91200.0,28.1741,28.1885,28.1526,28.1669,91200.0
2011-02-18 11:20:00,39.27,39.33,39.27,39.29,67400.0,28.1669,28.21,28.1669,28.1813,67400.0
2011-02-18 11:30:00,39.29,39.34,39.27,39.31,59000.0,28.1813,28.2171,28.1669,28.1956,59000.0
2011-02-18 11:40:00,39.3,39.3,39.23,39.24,87800.0,28.1885,28.1885,28.1383,28.1454,87800.0
2011-02-18 11:50:00,39.24,39.3,39.23,39.29,41800.0,28.1454,28.1885,28.1383,28.1813,41800.0
2011-02-18 12:00:00,39.29,39.3,39.24,39.3,53800.0,28.1813,28.1885,28.1454,28.1885,53800.0
2011-02-18 12:10:00,39.3,39.32,39.28,39.3,44600.0,28.1885,28.2028,28.1741,28.1885,44600.0
2011-02-18 12:20:00,39.29,39.3,39.22,39.23,63400.0,28.1813,28.1885,28.1311,28.1383,63400.0
2011-02-18 12:30:00,39.24,39.27,39.23,39.24,93400.0,28.1454,28.1669,28.1383,28.1454,93400.0
2011-02-18 12:40:00,39.24,39.25,39.22,39.24,37000.0,28.1454,28.1526,28.1311,28.1454,37000.0
2011-02-18 12:50:00,39.24,39.26,39.24,39.25,74200.0,28.1454,28.1598,28.1454,28.1526,74200.0
2011-02-18 13:00:00,39.25,39.29,39.24,39.27,48200.0,28.1526,28.1813,28.1454,28.1669,48200.0
2011-02-18 13:10:00,39.27,39.3,39.25,39.25,47800.0,28.1669,28.1885,28.1526,28.1526,47800.0
2011-02-18 13:20:00,39.25,39.32,39.25,39.3,33000.0,28.1526,28.2028,28.1526,28.1885,33000.0
2011-02-18 13:30:00,39.3,39.3,39.25,39.25,32200.0,28.1885,28.1885,28.1526,28.1526,32200.0
2011-02-18 13:40:00,39.25,39.29,39.25,39.28,32400.0,28.1526,28.1813,28.1526,28.1741,32400.0
2011-02-18 13:50:00,39.28,39.3,39.26,39.26,81200.0,28.1741,28.1885,28.1598,28.1598,81200.0
2011-02-18 14:00:00,39.27,39.3,39.25,39.27,77600.0,28.1669,28.1885,28.1526,28.1669,77600.0
2011-02-18 14:10:00,39.27,39.27,39.21,39.22,76400.0,28.1669,28.1669,28.1239,28.1311,76400.0
2011-02-18 14:20:00,39.23,39.24,39.17,39.18,78400.0,28.1383,28.1454,28.0952,28.1024,78400.0
2011-02-18 14:30:00,39.18,39.24,39.18,39.2,47800.0,28.1024,28.1454,28.1024,28.1167,47800.0
2011-02-18 14:40:00,39.21,39.22,39.18,39.19,68400.0,28.1239,28.1311,28.1024,28.1096,68400.0
2011-02-18 14:50:00,39.18,39.21,39.18,39.19,95800.0,28.1024,28.1239,28.1024,28.1096,95800.0
2011-02-18 15:00:00,39.18,39.21,39.18,39.18,76400.0,28.1024,28.1239,28.1024,28.1024,76400.0
2011-02-18 15:10:00,39.18,39.2,39.16,39.18,92400.0,28.1024,28.1167,28.088,28.1024,92400.0
2011-02-18 15:20:00,39.18,39.22,39.17,39.2,89200.0,28.1024,28.1311,28.0952,28.1167,89200.0
2011-02-18 15:30:00,39.21,39.21,39.17,39.19,129400.0,28.1239,28.1239,28.0952,28.1096,129400.0
2011-02-18 15:40:00,39.19,39.23,39.15,39.19,490200.0,28.1096,28.1383,28.0809,28.1096,490200.0
2011-02-18 15:50:00,39.19,39.29,39.18,39.23,503800.0,28.1096,28.1813,28.1024,28.1383,503800.0
2011-02-22 09:30:00,39.06,39.21,38.92,39.19,302200.0,28.0163,28.1239,27.9159,28.1096,302200.0
2011-02-22 09:40:00,39.2,39.21,39.09,39.16,95800.0,28.1167,28.1239,28.0378,28.088,95800.0
2011-02-22 09:50:00,39.15,39.24,39.13,39.21,123600.0,28.0809,28.1454,28.0665,28.1239,123600.0
2011-02-22 10:00:00,39.23,39.31,39.2,39.24,166600.0,28.1383,28.1956,28.1167,28.1454,166600.0
2011-02-22 10:10:00,39.24,39.25,39.18,39.19,68400.0,28.1454,28.1526,28.1024,28.1096,68400.0
2011-02-22 10:20:00,39.19,39.25,39.15,39.24,83000.0,28.1096,28.1526,28.0809,28.1454,83000.0
2011-02-22 10:30:00,39.24,39.26,39.23,39.25,317000.0,28.1454,28.1598,28.1383,28.1526,317000.0
2011-02-22 10:40:00,39.24,39.39,39.23,39.39,96000.0,28.1454,28.253,28.1383,28.253,96000.0
2011-02-22 10:50:00,39.38,39.46,39.37,39.39,88000.0,28.2458,28.3032,28.2387,28.253,88000.0
2011-02-22 11:00:00,39.4,39.44,39.38,39.39,101200.0,28.2602,28.2889,28.2458,28.253,101200.0
2011-02-22 11:10:00,39.4,39.4,39.32,39.33,76200.0,28.2602,28.2602,28.2028,28.21,76200.0
2011-02-22 11:20:00,39.33,39.33,39.24,39.26,71400.0,28.21,28.21,28.1454,28.1598,71400.0
2011-02-22 11:30:00,39.27,39.3,39.26,39.27,57600.0,28.1669,28.1885,28.1598,28.1669,57600.0
2011-02-22 11:40:00,39.26,39.27,39.25,39.26,91200.0,28.1598,28.1669,28.1526,28.1598,91200.0
2011-02-22 11:50:00,39.26,39.27,39.21,39.25,937600.0,28.1598,28.1669,28.1239,28.1526,937600.0
2011-02-22 12:00:00,39.24,39.27,39.22,39.26,63000.0,28.1454,28.1669,28.1311,28.1598,63000.0
2011-02-22 12:10:00,39.26,39.27,39.21,39.25,67600.0,28.1598,28.1669,28.1239,28.1526,67600.0
2011-02-22 12:20:00,39.25,39.26,39.18,39.24,73200.0,28.1526,28.1598,28.1024,28.1454,73200.0
2011-02-22 12:30:00,39.24,39.33,39.23,39.33,156400.0,28.1454,28.21,28.1383,28.21,156400.0
2011-02-22 12:40:00,39.33,39.36,39.3,39.3,89200.0,28.21,28.2315,28.1885,28.1885,89200.0
2011-02-22 12:50:00,39.3,39.32,39.27,39.32,57600.0,28.1885,28.2028,28.1669,28.2028,57600.0
2011-02-22 13:00:00,39.32,39.38,39.31,39.38,65600.0,28.2028,28.2458,28.1956,28.2458,65600.0
2011-02-22 13:10:00,39.38,39.39,39.35,39.37,76600.0,28.2458,28.253,28.2243,28.2387,76600.0
2011-02-22 13:20:00,39.37,39.38,39.33,39.35,101600.0,28.2387,28.2458,28.21,28.2243,101600.0
2011-02-22 13:30:00,39.37,39.38,39.28,39.31,128000.0,28.2387,28.2458,28.1741,28.1956,128000.0
2011-02-22 13:40:00,39.31,39.32,39.21,39.23,79600.0,28.1956,28.2028,28.1239,28.1383,79600.0
2011-02-22 13:50:00,39.23,39.24,39.21,39.23,65400.0,28.1383,28.1454,28.1239,28.1383,65400.0
2011-02-22 14:00:00,39.22,39.23,39.16,39.19,100800.0,28.1311,28.1383,28.088,28.1096,100800.0
2011-02-22 14:10:00,39.18,39.19,39.16,39.17,78200.0,28.1024,28.1096,28.088,28.0952,78200.0
2011-02-22 14:20:00,39.17,39.23,39.15,39.21,69000.0,28.0952,28.1383,28.0809,28.1239,69000.0
2011-02-22 14:30:00,39.2,39.24,39.19,39.19,30800.0,28.1167,28.1454,28.1096,28.1096,30800.0
2011-02-22 14:40:00,39.18,39.22,39.17,39.2,71600.0,28.1024,28.1311,28.0952,28.1167,71600.0
2011-02-22 14:50:00,39.2,39.24,39.2,39.23,51000.0,28.1167,28.1454,28.1167,28.1383,51000.0
2011-02-22 15:00:00,39.23,39.23,39.18,39.19,104000.0,28.1383,28.1383,28.1024,28.1096,104000.0
2011-02-22 15:10:00,39.19,39.24,39.18,39.23,125200.0,28.1096,28.1454,28.1024,28.1383,125200.0
2011-02-22 15:20:00,39.22,39.27,39.22,39.27,181000.0,28.1311,28.1669,28.1311,28.1669,181000.0
2011-02-22 15:30:00,39.27,39.29,39.27,39.28,160000.0,28.1669,28.1813,28.1669,28.1741,160000.0
2011-02-22 15:40:00,39.27,39.31,39.27,39.29,177800.0,28.1669,28.1956,28.1669,28.1813,177800.0
2011-02-22 15:50:00,39.28,39.32,39.27,39.31,432800.0,28.1741,28.2028,28.1669,28.1956,432800.0
2011-02-23 09:30:00,39.33,39.56,39.33,39.35,163800.0,28.21,28.3749,28.21,28.2243,163800.0
2011-02-23 09:40:00,39.35,39.38,39.23,39.23,198200.0,28.2243,28.2458,28.1383,28.1383,198200.0
2011-02-23 09:50:00,39.22,39.27,39.18,39.2,100000.0,28.1311,28.1669,28.1024,28.1167,100000.0
2011-02-23 10:00:00,39.21,39.23,39.16,39.22,137200.0,28.1239,28.1383,28.088,28.1311,137200.0
2011-02-23 10:10:00,39.21,39.28,39.2,39.25,92000.0,28.1239,28.1741,28.1167,28.1526,92000.0
2011-02-23 10:20:00,39.26,39.32,39.24,39.27,130800.0,28.1598,28.2028,28.1454,28.1669,130800.0
2011-02-23 10:30:00,39.27,39.29,39.21,39.23,61800.0,28.1669,28.1813,28.1239,28.1383,61800.0
2011-02-23 10:40:00,39.23,39.23,39.17,39.17,80000.0,28.1383,28.1383,28.0952,28.0952,80000.0
2011-02-23 10:50:00,39.17,39.2,39.15,39.15,80600.0,28.0952,28.1167,28.0809,28.0809,80600.0
2011-02-23 11:00:00,39.15,39.16,39.12,39.13,71800.0,28.0809,28.088,28.0594,28.0665,71800.0
2011-02-23 11:10:00,39.15,39.2,39.13,39.13,73600.0,28.0809,28.1167,28.0665,28.0665,73600.0
2011-02-23 11:20:00,39.13,39.18,39.12,39.16,118400.0,28.0665,28.1024,28.0594,28.088,118400.0
2011-02-23 11:30:00,39.16,39.17,39.07,39.15,134800.0,28.088,28.0952,28.0235,28.0809,134800.0
2011-02-23 11:40:00,39.15,39.17,39.13,39.15,42200.0,28.0809,28.0952,28.0665,28.0809,42200.0
2011-02-23 11:50:00,39.13,39.17,39.12,39.13,59400.0,28.0665,28.0952,28.0594,28.0665,59400.0
2011-02-23 12:00:00,39.13,39.13,39.1,39.12,98800.0,28.0665,28.0665,28.045,28.0594,98800.0
2011-02-23 12:10:00,39.11,39.17,39.09,39.17,77400.0,28.0522,28.0952,28.0378,28.0952,77400.0
2011-02-23 12:20:00,39.17,39.26,39.16,39.23,71600.0,28.0952,28.1598,28.088,28.1383,71600.0
2011-02-23 12:30:00,39.23,39.29,39.22,39.24,61600.0,28.1383,28.1813,28.1311,28.1454,61600.0
2011-02-23 12:40:00,39.24,39.27,39.23,39.26,85000.0,28.1454,28.1669,28.1383,28.1598,85000.0
2011-02-23 12:50:00,39.26,39.27,39.22,39.26,66200.0,28.1598,28.1669,28.1311,28.1598,66200.0
2011-02-23 13:00:00,39.25,39.28,39.23,39.23,82800.0,28.1526,28.1741,28.1383,28.1383,82800.0
2011-02-23 13:10:00,39.23,39.24,39.18,39.18,93400.0,28.1383,28.1454,28.1024,28.1024,93400.0
2011-02-23 13:20:00,39.18,39.24,39.18,39.24,65200.0,28.1024,28.1454,28.1024,28.1454,65200.0
2011-02-23 13:30:00,39.25,39.3,39.23,39.28,43000.0,28.1526,28.1885,28.1383,28.1741,43000.0
2011-02-23 13:40:00,39.27,39.33,39.25,39.29,75800.0,28.1669,28.21,28.1526,28.1813,75800.0
2011-02-23 13:50:00,39.29,39.33,39.19,39.19,111800.0,28.1813,28.21,28.1096,28.1096,111800.0
2011-02-23 14:00:00,39.19,39.22,39.16,39.22,65800.0,28.1096,28.1311,28.088,28.1311,65800.0
2011-02-23 14:10:00,39.22,39.22,39.13,39.19,141800.0,28.1311,28.1311,28.0665,28.1096,141800.0
2011-02-23 14:20:00,39.19,39.23,39.18,39.2,303400.0,28.1096,28.1383,28.1024,28.1167,303400.0
2011-02-23 14:30:00,39.21,39.26,39.21,39.23,135600.0,28.1239,28.1598,28.1239,28.1383,135600.0
2011-02-23 14:40:00,39.23,39.25,39.2,39.21,92400.0,28.1383,28.1526,28.1167,28.1239,92400.0
2011-02-23 14:50:00,39.2,39.29,39.2,39.27,177800.0,28.1167,28.1813,28.1167,28.1669,177800.0
2011-02-23 15:00:00,39.27,39.29,39.25,39.25,163600.0,28.1669,28.1813,28.1526,28.1526,163600.0
2011-02-23 15:10:00,39.25,39.29,39.24,39.26,154400.0,28.1526,28.1813,28.1454,28.1598,154400.0
2011-02-23 15:20:00,39.27,39.29,39.25,39.27,203800.0,28.1669,28.1813,28.1526,28.1669,203800.0
2011-02-23 15:30:00,39.27,39.27,39.23,39.26,137800.0,28.1669,28.1669,28.1383,28.1598,137800.0
2011-02-23 15:40:00,39.26,39.27,39.2,39.23,189800.0,28.1598,28.1669,28.1167,28.1383,189800.0
2011-02-23 15:50:00,39.23,39.23,39.16,39.21,255800.0,28.1383,28.1383,28.088,28.1239,255800.0
2011-02-24 09:30:00,39.12,39.26,39.01,39.02,210600.0,28.0594,28.1598,27.9805,27.9876,210600.0
2011-02-24 09:40:00,39.02,39.02,38.79,38.83,202000.0,27.9876,27.9876,27.8227,27.8513,202000.0
2011-02-24 09:50:00,38.83,38.88,38.71,38.72,222400.0,27.8513,27.8872,27.7653,27.7724,222400.0
2011-02-24 10:00:00,38.71,38.73,38.63,38.73,272800.0,27.7653,27.7796,27.7079,27.7796,272800.0
2011-02-24 10:10:00,38.73,38.81,38.69,38.8,200000.0,27.7796,27.837,27.7509,27.8298,200000.0
2011-02-24 10:20:00,38.8,38.82,38.71,38.72,137200.0,27.8298,27.8442,27.7653,27.7724,137200.0
2011-02-24 10:30:00,38.73,38.77,38.71,38.76,132000.0,27.7796,27.8083,27.7653,27.8011,132000.0
2011-02-24 10:40:00,38.76,38.79,38.73,38.76,94000.0,27.8011,27.8227,27.7796,27.8011,94000.0
2011-02-24 10:50:00,38.76,38.77,38.73,38.75,68400.0,27.8011,27.8083,27.7796,27.794,68400.0
2011-02-24 11:00:00,38.76,38.8,38.74,38.76,87200.0,27.8011,27.8298,27.7868,27.8011,87200.0
2011-02-24 11:10:00,38.76,38.79,38.74,38.77,75600.0,27.8011,27.8227,27.7868,27.8083,75600.0
2011-02-24 11:20:00,38.77,38.79,38.73,38.75,190800.0,27.8083,27.8227,27.7796,27.794,190800.0
2011-02-24 11:30:00,38.75,38.79,38.72,38.76,109600.0,27.794,27.8227,27.7724,27.8011,109600.0
2011-02-24 11:40:00,38.76,38.77,38.74,38.77,115400.0,27.8011,27.8083,27.7868,27.8083,115400.0
2011-02-24 11:50:00,38.77,38.77,38.74,38.75,157600.0,27.8083,27.8083,27.7868,27.794,157600.0
2011-02-24 12:00:00,38.76,38.78,38.72,38.73,72400.0,27.8011,27.8155,27.7724,27.7796,72400.0
2011-02-24 12:10:00,38.73,38.73,38.71,38.73,124200.0,27.7796,27.7796,27.7653,27.7796,124200.0
2011-02-24 12:20:00,38.72,38.75,38.72,38.73,99600.0,27.7724,27.794,27.7724,27.7796,99600.0
2011-02-24 12:30:00,38.74,38.79,38.73,38.78,38600.0,27.7868,27.8227,27.7796,27.8155,38600.0
2011-02-24 12:40:00,38.79,38.8,38.76,38.79,31800.0,27.8227,27.8298,27.8011,27.8227,31800.0
2011-02-24 12:50:00,38.79,38.84,38.77,38.84,49400.0,27.8227,27.8585,27.8083,27.8585,49400.0
2011-02-24 13:00:00,38.83,38.83,38.75,38.75,55600.0,27.8513,27.8513,27.794,27.794,55600.0
2011-02-24 13:10:00,38.76,38.78,38.73,38.75,128200.0,27.8011,27.8155,27.7796,27.794,128200.0
2011-02-24 13:20:00,38.75,38.75,38.68,38.69,69200.0,27.794,27.794,27.7438,27.7509,69200.0
2011-02-24 13:30:00,38.69,38.78,38.68,38.73,184800.0,27.7509,27.8155,27.7438,27.7796,184800.0
2011-02-24 13:40:00,38.74,38.74,38.69,38.73,66800.0,27.7868,27.7868,27.7509,27.7796,66800.0
2011-02-24 13:50:00,38.74,38.74,38.68,38.72,55800.0,27.7868,27.7868,27.7438,27.7724,55800.0
2011-02-24 14:00:00,38.72,38.77,38.7,38.77,145800.0,27.7724,27.8083,27.7581,27.8083,145800.0
2011-02-24 14:10:00,38.77,38.78,38.7,38.76,174600.0,27.8083,27.8155,27.7581,27.8011,174600.0
2011-02-24 14:20:00,38.75,38.77,38.72,38.73,95200.0,27.794,27.8083,27.7724,27.7796,95200.0
2011-02-24 14:30:00,38.73,38.79,38.71,38.77,96400.0,27.7796,27.8227,27.7653,27.8083,96400.0
2011-02-24 14:40:00,38.76,38.78,38.69,38.73,64800.0,27.8011,27.8155,27.7509,27.7796,64800.0
2011-02-24 14:50:00,38.73,38.74,38.69,38.73,96400.0,27.7796,27.7868,27.7509,27.7796,96400.0
2011-02-24 15:00:00,38.72,38.8,38.71,38.76,151600.0,27.7724,27.8298,27.7653,27.8011,151600.0
2011-02-24 15:10:00,38.76,38.8,38.73,38.73,156800.0,27.8011,27.8298,27.7796,27.7796,156800.0
2011-02-24 15:20:00,38.73,38.78,38.73,38.77,107200.0,27.7796,27.8155,27.7796,27.8083,107200.0
2011-02-24 15:30:00,38.77,38.88,38.77,38.86,146200.0,27.8083,27.8872,27.8083,27.8729,146200.0
2011-02-24 15:40:00,38.87,38.9,38.81,38.84,264200.0,27.88,27.9016,27.837,27.8585,264200.0
2011-02-24 15:50:00,38.84,38.87,38.81,38.83,290800.0,27.8585,27.88,27.837,27.8513,290800.0
2011-02-25 09:30:00,38.99,38.99,38.77,38.87,222400.0,27.9661,27.9661,27.8083,27.88,222400.0
2011-02-25 09:40:00,38.88,38.99,38.83,38.97,107400.0,27.8872,27.9661,27.8513,27.9518,107400.0
2011-02-25 09:50:00,38.97,39.0,38.88,38.94,64800.0,27.9518,27.9733,27.8872,27.9302,64800.0
2011-02-25 10:00:00,38.95,39.0,38.92,39.0,37800.0,27.9374,27.9733,27.9159,27.9733,37800.0
2011-02-25 10:10:00,39.0,39.01,38.95,38.98,82000.0,27.9733,27.9805,27.9374,27.9589,82000.0
2011-02-25 10:20:00,38.98,39.06,38.97,39.06,87800.0,27.9589,28.0163,27.9518,28.0163,87800.0
2011-02-25 10:30:00,39.06,39.13,39.04,39.1,63000.0,28.0163,28.0665,28.002,28.045,63000.0
2011-02-25 10:40:00,39.1,39.11,39.08,39.1,87200.0,28.045,28.0522,28.0307,28.045,87200.0
2011-02-25 10:50:00,39.1,39.17,39.1,39.17,63400.0,28.045,28.0952,28.045,28.0952,63400.0
2011-02-25 11:00:00,39.17,39.18,39.1,39.13,44200.0,28.0952,28.1024,28.045,28.0665,44200.0
2011-02-25 11:10:00,39.13,39.17,39.1,39.17,124600.0,28.0665,28.0952,28.045,28.0952,124600.0
2011-02-25 11:20:00,39.18,39.18,39.15,39.18,51400.0,28.1024,28.1024,28.0809,28.1024,51400.0
2011-02-25 11:30:00,39.18,39.19,39.16,39.17,41600.0,28.1024,28.1096,28.088,28.0952,41600.0
2011-02-25 11:40:00,39.17,39.17,39.09,39.09,100600.0,28.0952,28.0952,28.0378,28.0378,100600.0
2011-02-25 11:50:00,39.09,39.13,39.07,39.1,54000.0,28.0378,28.0665,28.0235,28.045,54000.0
2011-02-25 12:00:00,39.09,39.1,39.08,39.1,27000.0,28.0378,28.045,28.0307,28.045,27000.0
2011-02-25 12:10:00,39.1,39.12,39.08,39.08,81600.0,28.045,28.0594,28.0307,28.0307,81600.0
2011-02-25 12:20:00,39.08,39.1,39.07,39.09,44400.0,28.0307,28.045,28.0235,28.0378,44400.0
2011-02-25 12:30:00,39.07,39.1,39.07,39.1,18400.0,28.0235,28.045,28.0235,28.045,18400.0
2011-02-25 12:40:00,39.1,39.13,39.09,39.1,54000.0,28.045,28.0665,28.0378,28.045,54000.0
2011-02-25 12:50:00,39.1,39.12,39.08,39.1,45800.0,28.045,28.0594,28.0307,28.045,45800.0
2011-02-25 13:00:00,39.1,39.16,39.1,39.16,36000.0,28.045,28.088,28.045,28.088,36000.0
2011-02-25 13:10:00,39.15,39.16,39.13,39.14,19800.0,28.0809,28.088,28.0665,28.0737,19800.0
2011-02-25 13:20:00,39.15,39.16,39.13,39.15,27600.0,28.0809,28.088,28.0665,28.0809,27600.0
2011-02-25 13:30:00,39.15,39.17,39.13,39.14,43800.0,28.0809,28.0952,28.0665,28.0737,43800.0
2011-02-25 13:40:00,39.14,39.15,39.12,39.12,31400.0,28.0737,28.0809,28.0594,28.0594,31400.0
2011-02-25 13:50:00,39.12,39.13,39.1,39.12,37800.0,28.0594,28.0665,28.045,28.0594,37800.0
2011-02-25 14:00:00,39.13,39.15,39.1,39.14,52200.0,28.0665,28.0809,28.045,28.0737,52200.0
2011-02-25 14:10:00,39.14,39.16,39.13,39.15,64800.0,28.0737,28.088,28.0665,28.0809,64800.0
2011-02-25 14:20:00,39.16,39.16,39.13,39.13,24200.0,28.088,28.088,28.0665,28.0665,24200.0
2011-02-25 14:30:00,39.13,39.13,39.1,39.1,72600.0,28.0665,28.0665,28.045,28.045,72600.0
2011-02-25 14:40:00,39.11,39.13,39.1,39.12,26000.0,28.0522,28.0665,28.045,28.0594,26000.0
2011-02-25 14:50:00,39.11,39.12,39.09,39.09,52400.0,28.0522,28.0594,28.0378,28.0378,52400.0
2011-02-25 15:00:00,39.09,39.09,39.06,39.07,71000.0,28.0378,28.0378,28.0163,28.0235,71000.0
2011-02-25 15:10:00,39.07,39.08,39.05,39.06,38600.0,28.0235,28.0307,28.0091,28.0163,38600.0
2011-02-25 15:20:00,39.06,39.09,39.04,39.08,73800.0,28.0163,28.0378,28.002,28.0307,73800.0
2011-02-25 15:30:00,39.08,39.1,39.07,39.08,75400.0,28.0307,28.045,28.0235,28.0307,75400.0
2011-02-25 15:40:00,39.08,39.12,39.06,39.09,101800.0,28.0307,28.0594,28.0163,28.0378,101800.0
2011-02-25 15:50:00,39.09,39.09,39.06,39.07,177200.0,28.0378,28.0378,28.0163,28.0235,177200.0
2011-02-28 09:30:00,39.13,39.13,39.0,39.04,179400.0,28.0665,28.0665,27.9733,28.002,179400.0
2011-02-28 09:40:00,39.04,39.07,39.0,39.06,75400.0,28.002,28.0235,27.9733,28.0163,75400.0
2011-02-28 09:50:00,39.06,39.1,39.04,39.09,92000.0,28.0163,28.045,28.002,28.0378,92000.0
2011-02-28 10:00:00,39.07,39.12,39.05,39.11,127200.0,28.0235,28.0594,28.0091,28.0522,127200.0
2011-02-28 10:10:00,39.12,39.18,39.12,39.16,99400.0,28.0594,28.1024,28.0594,28.088,99400.0
2011-02-28 10:20:00,39.15,39.23,39.15,39.21,87000.0,28.0809,28.1383,28.0809,28.1239,87000.0
2011-02-28 10:30:00,39.21,39.27,39.19,39.22,52400.0,28.1239,28.1669,28.1096,28.1311,52400.0
2011-02-28 10:40:00,39.22,39.23,39.18,39.19,101400.0,28.1311,28.1383,28.1024,28.1096,101400.0
2011-02-28 10:50:00,39.2,39.21,39.18,39.21,47400.0,28.1167,28.1239,28.1024,28.1239,47400.0
2011-02-28 11:00:00,39.22,39.23,39.18,39.2,42400.0,28.1311,28.1383,28.1024,28.1167,42400.0
2011-02-28 11:10:00,39.2,39.22,39.16,39.17,40800.0,28.1167,28.1311,28.088,28.0952,40800.0
2011-02-28 11:20:00,39.17,39.21,39.16,39.16,62800.0,28.0952,28.1239,28.088,28.088,62800.0
2011-02-28 11:30:00,39.17,39.22,39.17,39.21,56400.0,28.0952,28.1311,28.0952,28.1239,56400.0
2011-02-28 11:40:00,39.21,39.23,39.19,39.21,101000.0,28.1239,28.1383,28.1096,28.1239,101000.0
2011-02-28 11:50:00,39.21,39.21,39.18,39.2,68800.0,28.1239,28.1239,28.1024,28.1167,68800.0
2011-02-28 12:00:00,39.2,39.21,39.18,39.2,30800.0,28.1167,28.1239,28.1024,28.1167,30800.0
2011-02-28 12:10:00,39.2,39.21,39.17,39.17,33000.0,28.1167,28.1239,28.0952,28.0952,33000.0
2011-02-28 12:20:00,39.17,39.19,39.15,39.18,59800.0,28.0952,28.1096,28.0809,28.1024,59800.0
2011-02-28 12:30:00,39.18,39.2,39.18,39.19,67000.0,28.1024,28.1167,28.1024,28.1096,67000.0
2011-02-28 12:40:00,39.19,39.2,39.16,39.17,69600.0,28.1096,28.1167,28.088,28.0952,69600.0
2011-02-28 12:50:00,39.17,39.19,39.12,39.13,52600.0,28.0952,28.1096,28.0594,28.0665,52600.0
2011-02-28 13:00:00,39.13,39.15,39.1,39.13,41000.0,28.0665,28.0809,28.045,28.0665,41000.0
2011-02-28 13:10:00,39.14,39.16,39.1,39.13,36000.0,28.0737,28.088,28.045,28.0665,36000.0
2011-02-28 13:20:00,39.13,39.13,39.1,39.12,39600.0,28.0665,28.0665,28.045,28.0594,39600.0
2011-02-28 13:30:00,39.12,39.12,39.09,39.1,27200.0,28.0594,28.0594,28.0378,28.045,27200.0
2011-02-28 13:40:00,39.1,39.16,39.08,39.08,40800.0,28.045,28.088,28.0307,28.0307,40800.0
2011-02-28 13:50:00,39.08,39.13,39.08,39.1,40400.0,28.0307,28.0665,28.0307,28.045,40400.0
2011-02-28 14:00:00,39.1,39.16,39.1,39.13,40000.0,28.045,28.088,28.045,28.0665,40000.0
2011-02-28 14:10:00,39.13,39.18,39.13,39.18,69000.0,28.0665,28.1024,28.0665,28.1024,69000.0
2011-02-28 14:20:00,39.18,39.22,39.18,39.22,93200.0,28.1024,28.1311,28.1024,28.1311,93200.0
2011-02-28 14:30:00,39.22,39.22,39.18,39.21,63600.0,28.1311,28.1311,28.1024,28.1239,63600.0
2011-02-28 14:40:00,39.2,39.24,39.2,39.23,49800.0,28.1167,28.1454,28.1167,28.1383,49800.0
2011-02-28 14:50:00,39.23,39.24,39.2,39.23,64000.0,28.1383,28.1454,28.1167,28.1383,64000.0
2011-02-28 15:00:00,39.24,39.25,39.2,39.24,85800.0,28.1454,28.1526,28.1167,28.1454,85800.0
2011-02-28 15:10:00,39.24,39.24,39.2,39.22,103400.0,28.1454,28.1454,28.1167,28.1311,103400.0
2011-02-28 15:20:00,39.23,39.24,39.2,39.2,95200.0,28.1383,28.1454,28.1167,28.1167,95200.0
2011-02-28 15:30:00,39.2,39.27,39.18,39.26,150400.0,28.1167,28.1669,28.1024,28.1598,150400.0
2011-02-28 15:40:00,39.26,39.31,39.25,39.27,213800.0,28.1598,28.1956,28.1526,28.1669,213800.0
2011-02-28 15:50:00,39.27,39.3,39.24,39.27,272000.0,28.1669,28.1885,28.1454,28.1669,272000.0
2011-03-01 09:30:00,39.15,39.42,39.13,39.33,207000.0,28.0809,28.2745,28.0665,28.21,207000.0
2011-03-01 09:40:00,39.34,39.46,39.34,39.41,118800.0,28.2171,28.3032,28.2171,28.2674,118800.0
2011-03-01 09:50:00,39.4,39.43,39.34,39.34,90200.0,28.2602,28.2817,28.2171,28.2171,90200.0
2011-03-01 10:00:00,39.35,39.42,39.29,39.35,101400.0,28.2243,28.2745,28.1813,28.2243,101400.0
2011-03-01 10:10:00,39.33,39.35,39.26,39.29,110800.0,28.21,28.2243,28.1598,28.1813,110800.0
2011-03-01 10:20:00,39.3,39.33,39.24,39.24,62800.0,28.1885,28.21,28.1454,28.1454,62800.0
2011-03-01 10:30:00,39.23,39.32,39.22,39.27,50400.0,28.1383,28.2028,28.1311,28.1669,50400.0
2011-03-01 10:40:00,39.27,39.28,39.24,39.27,38400.0,28.1669,28.1741,28.1454,28.1669,38400.0
2011-03-01 10:50:00,39.27,39.32,39.25,39.27,58400.0,28.1669,28.2028,28.1526,28.1669,58400.0
2011-03-01 11:00:00,39.27,39.32,39.27,39.29,47200.0,28.1669,28.2028,28.1669,28.1813,47200.0
2011-03-01 11:10:00,39.29,39.3,39.24,39.27,54400.0,28.1813,28.1885,28.1454,28.1669,54400.0
2011-03-01 11:20:00,39.28,39.29,39.2,39.21,35600.0,28.1741,28.1813,28.1167,28.1239,35600.0
2011-03-01 11:30:00,39.2,39.22,39.17,39.18,56600.0,28.1167,28.1311,28.0952,28.1024,56600.0
2011-03-01 11:40:00,39.18,39.21,39.13,39.16,35600.0,28.1024,28.1239,28.0665,28.088,35600.0
2011-03-01 11:50:00,39.15,39.16,39.1,39.12,81200.0,28.0809,28.088,28.045,28.0594,81200.0
2011-03-01 12:00:00,39.12,39.13,39.1,39.12,76400.0,28.0594,28.0665,28.045,28.0594,76400.0
2011-03-01 12:10:00,39.12,39.18,39.12,39.18,77200.0,28.0594,28.1024,28.0594,28.1024,77200.0
2011-03-01 12:20:00,39.18,39.21,39.08,39.09,158000.0,28.1024,28.1239,28.0307,28.0378,158000.0
2011-03-01 12:30:00,39.09,39.1,39.05,39.05,155200.0,28.0378,28.045,28.0091,28.0091,155200.0
2011-03-01 12:40:00,39.07,39.1,39.04,39.1,170000.0,28.0235,28.045,28.002,28.045,170000.0
2011-03-01 12:50:00,39.09,39.1,38.99,39.04,347800.0,28.0378,28.045,27.9661,28.002,347800.0
2011-03-01 13:00:00,39.04,39.06,39.01,39.02,117800.0,28.002,28.0163,27.9805,27.9876,117800.0
2011-03-01 13:10:00,39.03,39.05,39.0,39.03,76800.0,27.9948,28.0091,27.9733,27.9948,76800.0
2011-03-01 13:20:00,39.03,39.03,39.0,39.01,197600.0,27.9948,27.9948,27.9733,27.9805,197600.0
2011-03-01 13:30:00,39.01,39.05,39.0,39.04,116600.0,27.9805,28.0091,27.9733,28.002,116600.0
2011-03-01 13:40:00,39.04,39.07,39.02,39.02,146000.0,28.002,28.0235,27.9876,27.9876,146000.0
2011-03-01 13:50:00,39.03,39.04,39.0,39.01,96600.0,27.9948,28.002,27.9733,27.9805,96600.0
2011-03-01 14:00:00,39.01,39.01,38.94,38.96,215600.0,27.9805,27.9805,27.9302,27.9446,215600.0
2011-03-01 14:10:00,38.96,39.0,38.95,38.98,112600.0,27.9446,27.9733,27.9374,27.9589,112600.0
2011-03-01 14:20:00,38.98,38.98,38.95,38.96,158200.0,27.9589,27.9589,27.9374,27.9446,158200.0
2011-03-01 14:30:00,38.96,38.98,38.94,38.95,96400.0,27.9446,27.9589,27.9302,27.9374,96400.0
2011-03-01 14:40:00,38.95,38.97,38.93,38.96,107800.0,27.9374,27.9518,27.9231,27.9446,107800.0
2011-03-01 14:50:00,38.95,38.98,38.94,38.95,222800.0,27.9374,27.9589,27.9302,27.9374,222800.0
2011-03-01 15:00:00,38.95,38.98,38.94,38.94,180600.0,27.9374,27.9589,27.9302,27.9302,180600.0
2011-03-01 15:10:00,38.94,38.96,38.94,38.95,133000.0,27.9302,27.9446,27.9302,27.9374,133000.0
2011-03-01 15:20:00,38.95,38.98,38.92,38.93,178600.0,27.9374,27.9589,27.9159,27.9231,178600.0
2011-03-01 15:30:00,38.93,38.95,38.87,38.87,156000.0,27.9231,27.9374,27.88,27.88,156000.0
2011-03-01 15:40:00,38.87,38.88,38.84,38.85,254400.0,27.88,27.8872,27.8585,27.8657,254400.0
2011-03-01 15:50:00,38.85,38.88,38.82,38.82,330600.0,27.8657,27.8872,27.8442,27.8442,330600.0
2011-03-02 09:30:00,38.92,38.92,38.77,38.77,192400.0,27.9159,27.9159,27.8083,27.8083,192400.0
2011-03-02 09:40:00,38.77,38.85,38.76,38.81,125200.0,27.8083,27.8657,27.8011,27.837,125200.0
2011-03-02 09:50:00,38.81,38.85,38.77,38.82,159200.0,27.837,27.8657,27.8083,27.8442,159200.0
2011-03-02 10:00:00,38.84,38.84,38.75,38.76,143600.0,27.8585,27.8585,27.794,27.8011,143600.0
2011-03-02 10:10:00,38.75,38.77,38.75,38.76,71200.0,27.794,27.8083,27.794,27.8011,71200.0
2011-03-02 10:20:00,38.76,38.8,38.74,38.74,172400.0,27.8011,27.8298,27.7868,27.7868,172400.0
2011-03-02 10:30:00,38.75,38.78,38.74,38.77,102600.0,27.794,27.8155,27.7868,27.8083,102600.0
2011-03-02 10:40:00,38.77,38.78,38.75,38.77,65400.0,27.8083,27.8155,27.794,27.8083,65400.0
2011-03-02 10:50:00,38.78,38.82,38.77,38.81,168600.0,27.8155,27.8442,27.8083,27.837,168600.0
2011-03-02 11:00:00,38.82,38.84,38.74,38.75,125200.0,27.8442,27.8585,27.7868,27.794,125200.0
2011-03-02 11:10:00,38.76,38.76,38.73,38.75,132600.0,27.8011,27.8011,27.7796,27.794,132600.0
2011-03-02 11:20:00,38.75,38.77,38.7,38.73,229000.0,27.794,27.8083,27.7581,27.7796,229000.0
2011-03-02 11:30:00,38.72,38.74,38.68,38.7,118800.0,27.7724,27.7868,27.7438,27.7581,118800.0
2011-03-02 11:40:00,38.7,38.71,38.61,38.63,190600.0,27.7581,27.7653,27.6935,27.7079,190600.0
2011-03-02 11:50:00,38.63,38.66,38.59,38.6,180600.0,27.7079,27.7294,27.6792,27.6864,180600.0
2011-03-02 12:00:00,38.61,38.65,38.58,38.6,177200.0,27.6935,27.7222,27.672,27.6864,177200.0
2011-03-02 12:10:00,38.6,38.65,38.6,38.63,89600.0,27.6864,27.7222,27.6864,27.7079,89600.0
2011-03-02 12:20:00,38.63,38.66,38.63,38.66,136600.0,27.7079,27.7294,27.7079,27.7294,136600.0
2011-03-02 12:30:00,38.66,38.66,38.62,38.63,143200.0,27.7294,27.7294,27.7007,27.7079,143200.0
2011-03-02 12:40:00,38.63,38.66,38.62,38.65,118400.0,27.7079,27.7294,27.7007,27.7222,118400.0
2011-03-02 12:50:00,38.65,38.66,38.63,38.63,105000.0,27.7222,27.7294,27.7079,27.7079,105000.0
2011-03-02 13:00:00,38.63,38.64,38.63,38.63,156000.0,27.7079,27.7151,27.7079,27.7079,156000.0
2011-03-02 13:10:00,38.63,38.63,38.6,38.6,112600.0,27.7079,27.7079,27.6864,27.6864,112600.0
2011-03-02 13:20:00,38.6,38.63,38.59,38.62,49800.0,27.6864,27.7079,27.6792,27.7007,49800.0
2011-03-02 13:30:00,38.62,38.62,38.58,38.59,64600.0,27.7007,27.7007,27.672,27.6792,64600.0
2011-03-02 13:40:00,38.58,38.62,38.58,38.61,48600.0,27.672,27.7007,27.672,27.6935,48600.0
2011-03-02 13:50:00,38.62,38.63,38.6,38.62,87800.0,27.7007,27.7079,27.6864,27.7007,87800.0
2011-03-02 14:00:00,38.62,38.63,38.6,38.63,119600.0,27.7007,27.7079,27.6864,27.7079,119600.0
2011-03-02 14:10:00,38.63,38.68,38.62,38.65,90000.0,27.7079,27.7438,27.7007,27.7222,90000.0
2011-03-02 14:20:00,38.65,38.69,38.63,38.63,89400.0,27.7222,27.7509,27.7079,27.7079,89400.0
2011-03-02 14:30:00,38.63,38.68,38.6,38.63,141800.0,27.7079,27.7438,27.6864,27.7079,141800.0
2011-03-02 14:40:00,38.63,38.67,38.63,38.65,124200.0,27.7079,27.7366,27.7079,27.7222,124200.0
2011-03-02 14:50:00,38.66,38.67,38.64,38.65,126800.0,27.7294,27.7366,27.7151,27.7222,126800.0
2011-03-02 15:00:00,38.65,38.67,38.64,38.66,122200.0,27.7222,27.7366,27.7151,27.7294,122200.0
2011-03-02 15:10:00,38.66,38.67,38.63,38.64,79200.0,27.7294,27.7366,27.7079,27.7151,79200.0
2011-03-02 15:20:00,38.64,38.64,38.62,38.63,134000.0,27.7151,27.7151,27.7007,27.7079,134000.0
2011-03-02 15:30:00,38.63,38.64,38.61,38.63,119400.0,27.7079,27.7151,27.6935,27.7079,119400.0
2011-03-02 15:40:00,38.63,38.66,38.62,38.64,256400.0,27.7079,27.7294,27.7007,27.7151,256400.0
2011-03-02 15:50:00,38.65,38.66,38.62,38.64,399200.0,27.7222,27.7294,27.7007,27.7151,399200.0
2011-03-03 09:30:00,38.9,39.0,38.84,38.96,201600.0,27.9016,27.9733,27.8585,27.9446,201600.0
2011-03-03 09:40:00,38.94,38.98,38.92,38.93,182000.0,27.9302,27.9589,27.9159,27.9231,182000.0
2011-03-03 09:50:00,38.91,38.96,38.88,38.88,145000.0,27.9087,27.9446,27.8872,27.8872,145000.0
2011-03-03 10:00:00,38.88,38.9,38.85,38.88,93400.0,27.8872,27.9016,27.8657,27.8872,93400.0
2011-03-03 10:10:00,38.87,38.88,38.8,38.81,215200.0,27.88,27.8872,27.8298,27.837,215200.0
2011-03-03 10:20:00,38.81,38.85,38.77,38.78,188600.0,27.837,27.8657,27.8083,27.8155,188600.0
2011-03-03 10:30:00,38.79,38.84,38.75,38.81,207400.0,27.8227,27.8585,27.794,27.837,207400.0
2011-03-03 10:40:00,38.81,38.95,38.81,38.92,89600.0,27.837,27.9374,27.837,27.9159,89600.0
2011-03-03 10:50:00,38.91,38.94,38.87,38.88,96800.0,27.9087,27.9302,27.88,27.8872,96800.0
2011-03-03 11:00:00,38.88,39.0,38.87,38.99,84200.0,27.8872,27.9733,27.88,27.9661,84200.0
2011-03-03 11:10:00,39.0,39.03,38.97,39.02,61400.0,27.9733,27.9948,27.9518,27.9876,61400.0
2011-03-03 11:20:00,39.02,39.03,38.98,38.98,104000.0,27.9876,27.9948,27.9589,27.9589,104000.0
2011-03-03 11:30:00,38.99,39.04,38.98,39.02,109600.0,27.9661,28.002,27.9589,27.9876,109600.0
2011-03-03 11:40:00,39.02,39.04,38.99,39.02,44200.0,27.9876,28.002,27.9661,27.9876,44200.0
2011-03-03 11:50:00,39.02,39.1,39.02,39.09,59600.0,27.9876,28.045,27.9876,28.0378,59600.0
2011-03-03 12:00:00,39.08,39.11,39.05,39.1,40600.0,28.0307,28.0522,28.0091,28.045,40600.0
2011-03-03 12:10:00,39.1,39.13,39.1,39.12,58000.0,28.045,28.0665,28.045,28.0594,58000.0
2011-03-03 12:20:00,39.11,39.13,39.11,39.12,78800.0,28.0522,28.0665,28.0522,28.0594,78800.0
2011-03-03 12:30:00,39.12,39.18,39.12,39.15,156800.0,28.0594,28.1024,28.0594,28.0809,156800.0
2011-03-03 12:40:00,39.15,39.18,39.1,39.11,239400.0,28.0809,28.1024,28.045,28.0522,239400.0
2011-03-03 12:50:00,39.11,39.13,39.07,39.08,122200.0,28.0522,28.0665,28.0235,28.0307,122200.0
2011-03-03 13:00:00,39.09,39.1,39.07,39.1,70800.0,28.0378,28.045,28.0235,28.045,70800.0
2011-03-03 13:10:00,39.08,39.12,39.07,39.07,70600.0,28.0307,28.0594,28.0235,28.0235,70600.0
2011-03-03 13:20:00,39.08,39.09,39.04,39.08,95400.0,28.0307,28.0378,28.002,28.0307,95400.0
2011-03-03 13:30:00,39.08,39.08,39.02,39.02,132600.0,28.0307,28.0307,27.9876,27.9876,132600.0
2011-03-03 13:40:00,39.02,39.05,38.99,39.04,100000.0,27.9876,28.0091,27.9661,28.002,100000.0
2011-03-03 13:50:00,39.02,39.05,39.02,39.02,76400.0,27.9876,28.0091,27.9876,27.9876,76400.0
2011-03-03 14:00:00,39.02,39.06,39.02,39.05,110600.0,27.9876,28.0163,27.9876,28.0091,110600.0
2011-03-03 14:10:00,39.05,39.06,39.03,39.05,125200.0,28.0091,28.0163,27.9948,28.0091,125200.0
2011-03-03 14:20:00,39.05,39.06,39.0,39.01,125800.0,28.0091,28.0163,27.9733,27.9805,125800.0
2011-03-03 14:30:00,39.01,39.05,38.99,39.02,127000.0,27.9805,28.0091,27.9661,27.9876,127000.0
2011-03-03 14:40:00,39.02,39.03,39.0,39.01,116400.0,27.9876,27.9948,27.9733,27.9805,116400.0
2011-03-03 14:50:00,39.01,39.03,39.0,39.02,151600.0,27.9805,27.9948,27.9733,27.9876,151600.0
2011-03-03 15:00:00,39.02,39.1,39.02,39.07,165600.0,27.9876,28.045,27.9876,28.0235,165600.0
2011-03-03 15:10:00,39.07,39.09,39.01,39.02,195600.0,28.0235,28.0378,27.9805,27.9876,195600.0
2011-03-03 15:20:00,39.03,39.03,39.0,39.01,106600.0,27.9948,27.9948,27.9733,27.9805,106600.0
2011-03-03 15:30:00,39.01,39.04,38.99,39.04,251000.0,27.9805,28.002,27.9661,28.002,251000.0
2011-03-03 15:40:00,39.04,39.07,39.02,39.04,273800.0,28.002,28.0235,27.9876,28.002,273800.0
2011-03-03 15:50:00,39.05,39.09,38.98,39.03,338000.0,28.0091,28.0378,27.9589,27.9948,338000.0
2011-03-04 09:30:00,39.02,39.1,38.95,39.05,332200.0,27.9876,28.045,27.9374,28.0091,332200.0
2011-03-04 09:40:00,39.04,39.08,39.01,39.01,96600.0,28.002,28.0307,27.9805,27.9805,96600.0
2011-03-04 09:50:00,39.01,39.01,38.88,38.91,98200.0,27.9805,27.9805,27.8872,27.9087,98200.0
2011-03-04 10:00:00,38.9,38.91,38.76,38.76,96200.0,27.9016,27.9087,27.8011,27.8011,96200.0
2011-03-04 10:10:00,38.76,38.79,38.72,38.75,235000.0,27.8011,27.8227,27.7724,27.794,235000.0
2011-03-04 10:20:00,38.75,38.75,38.69,38.74,95800.0,27.794,27.794,27.7509,27.7868,95800.0
2011-03-04 10:30:00,38.74,38.82,38.7,38.73,101200.0,27.7868,27.8442,27.7581,27.7796,101200.0
2011-03-04 10:40:00,38.73,38.76,38.7,38.71,92400.0,27.7796,27.8011,27.7581,27.7653,92400.0
2011-03-04 10:50:00,38.71,38.76,38.7,38.75,55600.0,27.7653,27.8011,27.7581,27.794,55600.0
2011-03-04 11:00:00,38.75,38.76,38.72,38.72,58200.0,27.794,27.8011,27.7724,27.7724,58200.0
2011-03-04 11:10:00,38.71,38.74,38.71,38.71,41200.0,27.7653,27.7868,27.7653,27.7653,41200.0
2011-03-04 11:20:00,38.71,38.74,38.7,38.71,46000.0,27.7653,27.7868,27.7581,27.7653,46000.0
2011-03-04 11:30:00,38.71,38.77,38.69,38.75,81600.0,27.7653,27.8083,27.7509,27.794,81600.0
2011-03-04 11:40:00,38.75,38.75,38.7,38.7,37800.0,27.794,27.794,27.7581,27.7581,37800.0
2011-03-04 11:50:00,38.71,38.72,38.7,38.7,97200.0,27.7653,27.7724,27.7581,27.7581,97200.0
2011-03-04 12:00:00,38.7,38.72,38.69,38.71,93600.0,27.7581,27.7724,27.7509,27.7653,93600.0
2011-03-04 12:10:00,38.71,38.73,38.68,38.69,122600.0,27.7653,27.7796,27.7438,27.7509,122600.0
2011-03-04 12:20:00,38.69,38.71,38.67,38.7,153600.0,27.7509,27.7653,27.7366,27.7581,153600.0
2011-03-04 12:30:00,38.7,38.71,38.65,38.68,154800.0,27.7581,27.7653,27.7222,27.7438,154800.0
2011-03-04 12:40:00,38.68,38.69,38.65,38.66,50800.0,27.7438,27.7509,27.7222,27.7294,50800.0
2011-03-04 12:50:00,38.67,38.68,38.65,38.68,59000.0,27.7366,27.7438,27.7222,27.7438,59000.0
2011-03-04 13:00:00,38.68,38.69,38.65,38.67,99000.0,27.7438,27.7509,27.7222,27.7366,99000.0
2011-03-04 13:10:00,38.67,38.69,38.63,38.67,192600.0,27.7366,27.7509,27.7079,27.7366,192600.0
2011-03-04 13:20:00,38.68,38.71,38.65,38.7,140600.0,27.7438,27.7653,27.7222,27.7581,140600.0
2011-03-04 13:30:00,38.7,38.7,38.67,38.69,44000.0,27.7581,27.7581,27.7366,27.7509,44000.0
2011-03-04 13:40:00,38.69,38.69,38.67,38.68,58000.0,27.7509,27.7509,27.7366,27.7438,58000.0
2011-03-04 13:50:00,38.68,38.69,38.66,38.68,70800.0,27.7438,27.7509,27.7294,27.7438,70800.0
2011-03-04 14:00:00,38.67,38.69,38.63,38.65,98400.0,27.7366,27.7509,27.7079,27.7222,98400.0
2011-03-04 14:10:00,38.65,38.68,38.63,38.66,132400.0,27.7222,27.7438,27.7079,27.7294,132400.0
2011-03-04 14:20:00,38.66,38.68,38.64,38.68,55800.0,27.7294,27.7438,27.7151,27.7438,55800.0
2011-03-04 14:30:00,38.68,38.7,38.65,38.68,81600.0,27.7438,27.7581,27.7222,27.7438,81600.0
2011-03-04 14:40:00,38.68,38.69,38.66,38.68,68600.0,27.7438,27.7509,27.7294,27.7438,68600.0
2011-03-04 14:50:00,38.68,38.7,38.67,38.67,98000.0,27.7438,27.7581,27.7366,27.7366,98000.0
2011-03-04 15:00:00,38.67,38.72,38.67,38.7,104600.0,27.7366,27.7724,27.7366,27.7581,104600.0
2011-03-04 15:10:00,38.7,38.71,38.65,38.69,124200.0,27.7581,27.7653,27.7222,27.7509,124200.0
2011-03-04 15:20:00,38.69,38.7,38.65,38.66,149200.0,27.7509,27.7581,27.7222,27.7294,149200.0
2011-03-04 15:30:00,38.66,38.69,38.63,38.69,196400.0,27.7294,27.7509,27.7079,27.7509,196400.0
2011-03-04 15:40:00,38.69,38.76,38.66,38.73,262400.0,27.7509,27.8011,27.7294,27.7796,262400.0
2011-03-04 15:50:00,38.73,38.83,38.73,38.75,612000.0,27.7796,27.8513,27.7796,27.794,612000.0
2011-03-07 09:30:00,38.76,38.84,38.55,38.69,258800.0,27.8011,27.8585,27.6505,27.7509,258800.0
2011-03-07 09:40:00,38.71,38.8,38.66,38.69,202000.0,27.7653,27.8298,27.7294,27.7509,202000.0
2011-03-07 09:50:00,38.7,38.74,38.65,38.74,146600.0,27.7581,27.7868,27.7222,27.7868,146600.0
2011-03-07 10:00:00,38.74,38.75,38.68,38.7,64000.0,27.7868,27.794,27.7438,27.7581,64000.0
2011-03-07 10:10:00,38.7,38.72,38.63,38.68,124800.0,27.7581,27.7724,27.7079,27.7438,124800.0
2011-03-07 10:20:00,38.68,38.71,38.65,38.69,60400.0,27.7438,27.7653,27.7222,27.7509,60400.0
2011-03-07 10:30:00,38.69,38.74,38.67,38.67,82400.0,27.7509,27.7868,27.7366,27.7366,82400.0
2011-03-07 10:40:00,38.67,38.7,38.63,38.64,94400.0,27.7366,27.7581,27.7079,27.7151,94400.0
2011-03-07 10:50:00,38.64,38.68,38.57,38.65,112000.0,27.7151,27.7438,27.6649,27.7222,112000.0
2011-03-07 11:00:00,38.65,38.66,38.6,38.64,80600.0,27.7222,27.7294,27.6864,27.7151,80600.0
2011-03-07 11:10:00,38.63,38.66,38.6,38.63,81600.0,27.7079,27.7294,27.6864,27.7079,81600.0
2011-03-07 11:20:00,38.63,38.66,38.61,38.65,65200.0,27.7079,27.7294,27.6935,27.7222,65200.0
2011-03-07 11:30:00,38.65,38.7,38.65,38.68,94200.0,27.7222,27.7581,27.7222,27.7438,94200.0
2011-03-07 11:40:00,38.68,38.69,38.63,38.68,87600.0,27.7438,27.7509,27.7079,27.7438,87600.0
2011-03-07 11:50:00,38.67,38.71,38.63,38.68,76600.0,27.7366,27.7653,27.7079,27.7438,76600.0
2011-03-07 12:00:00,38.68,38.73,38.67,38.71,54200.0,27.7438,27.7796,27.7366,27.7653,54200.0
2011-03-07 12:10:00,38.71,38.76,38.7,38.74,110800.0,27.7653,27.8011,27.7581,27.7868,110800.0
2011-03-07 12:20:00,38.74,38.8,38.73,38.77,129600.0,27.7868,27.8298,27.7796,27.8083,129600.0
2011-03-07 12:30:00,38.77,38.79,38.74,38.77,212800.0,27.8083,27.8227,27.7868,27.8083,212800.0
2011-03-07 12:40:00,38.77,38.78,38.74,38.76,84400.0,27.8083,27.8155,27.7868,27.8011,84400.0
2011-03-07 12:50:00,38.76,38.77,38.73,38.74,159600.0,27.8011,27.8083,27.7796,27.7868,159600.0
2011-03-07 13:00:00,38.72,38.75,38.7,38.75,144800.0,27.7724,27.794,27.7581,27.794,144800.0
2011-03-07 13:10:00,38.74,38.79,38.72,38.75,96400.0,27.7868,27.8227,27.7724,27.794,96400.0
2011-03-07 13:20:00,38.74,38.76,38.73,38.73,56000.0,27.7868,27.8011,27.7796,27.7796,56000.0
2011-03-07 13:30:00,38.73,38.76,38.73,38.75,150000.0,27.7796,27.8011,27.7796,27.794,150000.0
2011-03-07 13:40:00,38.75,38.79,38.74,38.75,136200.0,27.794,27.8227,27.7868,27.794,136200.0
2011-03-07 13:50:00,38.75,38.8,38.73,38.79,120000.0,27.794,27.8298,27.7796,27.8227,120000.0
2011-03-07 14:00:00,38.77,38.79,38.75,38.75,61000.0,27.8083,27.8227,27.794,27.794,61000.0
2011-03-07 14:10:00,38.75,38.76,38.71,38.73,161000.0,27.794,27.8011,27.7653,27.7796,161000.0
2011-03-07 14:20:00,38.73,38.77,38.73,38.73,227400.0,27.7796,27.8083,27.7796,27.7796,227400.0
2011-03-07 14:30:00,38.73,38.76,38.73,38.74,155400.0,27.7796,27.8011,27.7796,27.7868,155400.0
2011-03-07 14:40:00,38.74,38.77,38.73,38.76,118200.0,27.7868,27.8083,27.7796,27.8011,118200.0
2011-03-07 14:50:00,38.77,38.8,38.75,38.78,97400.0,27.8083,27.8298,27.794,27.8155,97400.0
2011-03-07 15:00:00,38.79,38.79,38.73,38.77,110000.0,27.8227,27.8227,27.7796,27.8083,110000.0
2011-03-07 15:10:00,38.77,38.83,38.77,38.81,173400.0,27.8083,27.8513,27.8083,27.837,173400.0
2011-03-07 15:20:00,38.81,38.86,38.8,38.85,152800.0,27.837,27.8729,27.8298,27.8657,152800.0
2011-03-07 15:30:00,38.85,38.85,38.79,38.79,189400.0,27.8657,27.8657,27.8227,27.8227,189400.0
2011-03-07 15:40:00,38.79,38.82,38.77,38.79,295800.0,27.8227,27.8442,27.8083,27.8227,295800.0
2011-03-07 15:50:00,38.78,38.79,38.74,38.76,320800.0,27.8155,27.8227,27.7868,27.8011,320800.0
2011-03-08 09:30:00,38.94,38.94,38.8,38.88,162200.0,27.9302,27.9302,27.8298,27.8872,162200.0
2011-03-08 09:40:00,38.88,38.88,38.77,38.88,136400.0,27.8872,27.8872,27.8083,27.8872,136400.0
2011-03-08 09:50:00,38.88,38.92,38.83,38.9,154200.0,27.8872,27.9159,27.8513,27.9016,154200.0
2011-03-08 10:00:00,38.91,38.92,38.85,38.86,199600.0,27.9087,27.9159,27.8657,27.8729,199600.0
2011-03-08 10:10:00,38.86,38.91,38.85,38.88,107400.0,27.8729,27.9087,27.8657,27.8872,107400.0
2011-03-08 10:20:00,38.88,38.93,38.87,38.87,96200.0,27.8872,27.9231,27.88,27.88,96200.0
2011-03-08 10:30:00,38.87,38.92,38.84,38.91,78600.0,27.88,27.9159,27.8585,27.9087,78600.0
2011-03-08 10:40:00,38.91,38.92,38.84,38.88,183400.0,27.9087,27.9159,27.8585,27.8872,183400.0
2011-03-08 10:50:00,38.88,38.92,38.88,38.91,52200.0,27.8872,27.9159,27.8872,27.9087,52200.0
2011-03-08 11:00:00,38.91,38.93,38.85,38.85,72600.0,27.9087,27.9231,27.8657,27.8657,72600.0
2011-03-08 11:10:00,38.85,38.9,38.85,38.89,132200.0,27.8657,27.9016,27.8657,27.8944,132200.0
2011-03-08 11:20:00,38.88,38.95,38.87,38.94,139800.0,27.8872,27.9374,27.88,27.9302,139800.0
2011-03-08 11:30:00,38.94,39.02,38.94,39.02,98200.0,27.9302,27.9876,27.9302,27.9876,98200.0
2011-03-08 11:40:00,39.02,39.05,39.0,39.0,109000.0,27.9876,28.0091,27.9733,27.9733,109000.0
2011-03-08 11:50:00,39.01,39.03,39.0,39.02,166600.0,27.9805,27.9948,27.9733,27.9876,166600.0
2011-03-08 12:00:00,39.02,39.09,39.02,39.08,93800.0,27.9876,28.0378,27.9876,28.0307,93800.0
2011-03-08 12:10:00,39.08,39.13,39.08,39.13,71400.0,28.0307,28.0665,28.0307,28.0665,71400.0
2011-03-08 12:20:00,39.13,39.17,39.12,39.17,48600.0,28.0665,28.0952,28.0594,28.0952,48600.0
2011-03-08 12:30:00,39.16,39.16,39.11,39.12,78000.0,28.088,28.088,28.0522,28.0594,78000.0
2011-03-08 12:40:00,39.12,39.13,39.07,39.08,82400.0,28.0594,28.0665,28.0235,28.0307,82400.0
2011-03-08 12:50:00,39.08,39.1,39.05,39.05,71000.0,28.0307,28.045,28.0091,28.0091,71000.0
2011-03-08 13:00:00,39.04,39.1,39.03,39.08,81200.0,28.002,28.045,27.9948,28.0307,81200.0
2011-03-08 13:10:00,39.08,39.08,39.02,39.02,54200.0,28.0307,28.0307,27.9876,27.9876,54200.0
2011-03-08 13:20:00,39.02,39.07,39.02,39.06,917400.0,27.9876,28.0235,27.9876,28.0163,917400.0
2011-03-08 13:30:00,39.06,39.08,39.03,39.08,47800.0,28.0163,28.0307,27.9948,28.0307,47800.0
2011-03-08 13:40:00,39.09,39.09,39.08,39.08,47200.0,28.0378,28.0378,28.0307,28.0307,47200.0
2011-03-08 13:50:00,39.08,39.09,39.06,39.08,44000.0,28.0307,28.0378,28.0163,28.0307,44000.0
2011-03-08 14:00:00,39.08,39.09,39.04,39.05,48600.0,28.0307,28.0378,28.002,28.0091,48600.0
2011-03-08 14:10:00,39.05,39.06,39.02,39.04,178000.0,28.0091,28.0163,27.9876,28.002,178000.0
2011-03-08 14:20:00,39.05,39.09,39.04,39.08,111200.0,28.0091,28.0378,28.002,28.0307,111200.0
2011-03-08 14:30:00,39.08,39.08,39.05,39.08,232400.0,28.0307,28.0307,28.0091,28.0307,232400.0
2011-03-08 14:40:00,39.08,39.11,39.06,39.11,60600.0,28.0307,28.0522,28.0163,28.0522,60600.0
2011-03-08 14:50:00,39.11,39.15,39.1,39.13,88600.0,28.0522,28.0809,28.045,28.0665,88600.0
2011-03-08 15:00:00,39.13,39.14,39.11,39.13,134200.0,28.0665,28.0737,28.0522,28.0665,134200.0
2011-03-08 15:10:00,39.13,39.15,39.12,39.15,150800.0,28.0665,28.0809,28.0594,28.0809,150800.0
2011-03-08 15:20:00,39.15,39.16,39.12,39.13,128800.0,28.0809,28.088,28.0594,28.0665,128800.0
2011-03-08 15:30:00,39.13,39.15,39.12,39.13,130800.0,28.0665,28.0809,28.0594,28.0665,130800.0
2011-03-08 15:40:00,39.13,39.18,39.13,39.17,245200.0,28.0665,28.1024,28.0665,28.0952,245200.0
2011-03-08 15:50:00,39.17,39.17,39.1,39.1,293200.0,28.0952,28.0952,28.045,28.045,293200.0
2011-03-09 09:30:00,38.96,39.07,38.96,39.01,145400.0,27.9446,28.0235,27.9446,27.9805,145400.0
2011-03-09 09:40:00,39.01,39.06,38.99,39.04,97600.0,27.9805,28.0163,27.9661,28.002,97600.0
2011-03-09 09:50:00,39.04,39.09,39.02,39.04,44200.0,28.002,28.0378,27.9876,28.002,44200.0
2011-03-09 10:00:00,39.04,39.12,39.02,39.12,57400.0,28.002,28.0594,27.9876,28.0594,57400.0
2011-03-09 10:10:00,39.12,39.19,39.1,39.17,176800.0,28.0594,28.1096,28.045,28.0952,176800.0
2011-03-09 10:20:00,39.18,39.24,39.17,39.23,54200.0,28.1024,28.1454,28.0952,28.1383,54200.0
2011-03-09 10:30:00,39.23,39.24,39.19,39.24,33800.0,28.1383,28.1454,28.1096,28.1454,33800.0
2011-03-09 10:40:00,39.23,39.23,39.17,39.2,30000.0,28.1383,28.1383,28.0952,28.1167,30000.0
2011-03-09 10:50:00,39.18,39.19,39.13,39.15,124200.0,28.1024,28.1096,28.0665,28.0809,124200.0
2011-03-09 11:00:00,39.15,39.15,39.09,39.13,57400.0,28.0809,28.0809,28.0378,28.0665,57400.0
2011-03-09 11:10:00,39.13,39.16,39.13,39.16,58600.0,28.0665,28.088,28.0665,28.088,58600.0
2011-03-09 11:20:00,39.15,39.18,39.12,39.15,32200.0,28.0809,28.1024,28.0594,28.0809,32200.0
2011-03-09 11:30:00,39.15,39.19,39.1,39.19,33800.0,28.0809,28.1096,28.045,28.1096,33800.0
2011-03-09 11:40:00,39.2,39.22,39.18,39.2,20200.0,28.1167,28.1311,28.1024,28.1167,20200.0
2011-03-09 11:50:00,39.2,39.24,39.18,39.21,39400.0,28.1167,28.1454,28.1024,28.1239,39400.0
2011-03-09 12:00:00,39.21,39.28,39.21,39.27,49400.0,28.1239,28.1741,28.1239,28.1669,49400.0
2011-03-09 12:10:00,39.27,39.27,39.23,39.26,31400.0,28.1669,28.1669,28.1383,28.1598,31400.0
2011-03-09 12:20:00,39.26,39.29,39.23,39.27,38800.0,28.1598,28.1813,28.1383,28.1669,38800.0
2011-03-09 12:30:00,39.27,39.3,39.25,39.29,30600.0,28.1669,28.1885,28.1526,28.1813,30600.0
2011-03-09 12:40:00,39.28,39.3,39.25,39.3,33400.0,28.1741,28.1885,28.1526,28.1885,33400.0
2011-03-09 12:50:00,39.3,39.33,39.28,39.3,61400.0,28.1885,28.21,28.1741,28.1885,61400.0
2011-03-09 13:00:00,39.3,39.31,39.27,39.29,42200.0,28.1885,28.1956,28.1669,28.1813,42200.0
2011-03-09 13:10:00,39.29,39.29,39.24,39.26,36800.0,28.1813,28.1813,28.1454,28.1598,36800.0
2011-03-09 13:20:00,39.26,39.27,39.24,39.24,62400.0,28.1598,28.1669,28.1454,28.1454,62400.0
2011-03-09 13:30:00,39.24,39.24,39.19,39.2,83000.0,28.1454,28.1454,28.1096,28.1167,83000.0
2011-03-09 13:40:00,39.2,39.22,39.18,39.18,50000.0,28.1167,28.1311,28.1024,28.1024,50000.0
2011-03-09 13:50:00,39.18,39.21,39.16,39.2,43000.0,28.1024,28.1239,28.088,28.1167,43000.0
2011-03-09 14:00:00,39.2,39.23,39.18,39.21,81600.0,28.1167,28.1383,28.1024,28.1239,81600.0
2011-03-09 14:10:00,39.21,39.29,39.21,39.27,250600.0,28.1239,28.1813,28.1239,28.1669,250600.0
2011-03-09 14:20:00,39.27,39.32,39.27,39.3,63800.0,28.1669,28.2028,28.1669,28.1885,63800.0
2011-03-09 14:30:00,39.3,39.31,39.27,39.27,71800.0,28.1885,28.1956,28.1669,28.1669,71800.0
2011-03-09 14:40:00,39.27,39.33,39.27,39.31,90600.0,28.1669,28.21,28.1669,28.1956,90600.0
2011-03-09 14:50:00,39.31,39.38,39.31,39.35,87600.0,28.1956,28.2458,28.1956,28.2243,87600.0
2011-03-09 15:00:00,39.35,39.4,39.32,39.4,94200.0,28.2243,28.2602,28.2028,28.2602,94200.0
2011-03-09 15:10:00,39.4,39.48,39.38,39.47,226400.0,28.2602,28.3176,28.2458,28.3104,226400.0
2011-03-09 15:20:00,39.47,39.49,39.44,39.45,173400.0,28.3104,28.3247,28.2889,28.296,173400.0
2011-03-09 15:30:00,39.45,39.45,39.39,39.44,168600.0,28.296,28.296,28.253,28.2889,168600.0
2011-03-09 15:40:00,39.44,39.48,39.42,39.47,255800.0,28.2889,28.3176,28.2745,28.3104,255800.0
2011-03-09 15:50:00,39.47,39.51,39.46,39.5,439400.0,28.3104,28.3391,28.3032,28.3319,439400.0
2011-03-10 09:30:00,39.35,39.35,39.21,39.3,158000.0,28.2243,28.2243,28.1239,28.1885,158000.0
2011-03-10 09:40:00,39.29,39.44,39.23,39.38,243200.0,28.1813,28.2889,28.1383,28.2458,243200.0
2011-03-10 09:50:00,39.38,39.38,39.27,39.28,264200.0,28.2458,28.2458,28.1669,28.1741,264200.0
2011-03-10 10:00:00,39.28,39.33,39.27,39.33,205600.0,28.1741,28.21,28.1669,28.21,205600.0
2011-03-10 10:10:00,39.33,39.38,39.3,39.35,158400.0,28.21,28.2458,28.1885,28.2243,158400.0
2011-03-10 10:20:00,39.35,39.37,39.31,39.31,97000.0,28.2243,28.2387,28.1956,28.1956,97000.0
2011-03-10 10:30:00,39.32,39.38,39.3,39.38,184000.0,28.2028,28.2458,28.1885,28.2458,184000.0
2011-03-10 10:40:00,39.38,39.51,39.34,39.51,190400.0,28.2458,28.3391,28.2171,28.3391,190400.0
2011-03-10 10:50:00,39.52,39.52,39.49,39.5,96400.0,28.3463,28.3463,28.3247,28.3319,96400.0
2011-03-10 11:00:00,39.49,39.5,39.46,39.49,68000.0,28.3247,28.3319,28.3032,28.3247,68000.0
2011-03-10 11:10:00,39.49,39.5,39.44,39.5,112200.0,28.3247,28.3319,28.2889,28.3319,112200.0
2011-03-10 11:20:00,39.49,39.5,39.48,39.49,73600.0,28.3247,28.3319,28.3176,28.3247,73600.0
2011-03-10 11:30:00,39.49,39.52,39.48,39.49,134200.0,28.3247,28.3463,28.3176,28.3247,134200.0
2011-03-10 11:40:00,39.49,39.49,39.48,39.48,69800.0,28.3247,28.3247,28.3176,28.3176,69800.0
2011-03-10 11:50:00,39.48,39.52,39.48,39.52,135400.0,28.3176,28.3463,28.3176,28.3463,135400.0
2011-03-10 12:00:00,39.51,39.54,39.51,39.52,58000.0,28.3391,28.3606,28.3391,28.3463,58000.0
2011-03-10 12:10:00,39.51,39.51,39.49,39.51,71800.0,28.3391,28.3391,28.3247,28.3391,71800.0
2011-03-10 12:20:00,39.51,39.52,39.49,39.52,56000.0,28.3391,28.3463,28.3247,28.3463,56000.0
2011-03-10 12:30:00,39.52,39.54,39.5,39.54,44800.0,28.3463,28.3606,28.3319,28.3606,44800.0
2011-03-10 12:40:00,39.54,39.59,39.52,39.57,78800.0,28.3606,28.3965,28.3463,28.3821,78800.0
2011-03-10 12:50:00,39.57,39.63,39.57,39.62,101800.0,28.3821,28.4252,28.3821,28.418,101800.0
2011-03-10 13:00:00,39.61,39.64,39.6,39.6,129400.0,28.4108,28.4323,28.4036,28.4036,129400.0
2011-03-10 13:10:00,39.6,39.65,39.59,39.63,63000.0,28.4036,28.4395,28.3965,28.4252,63000.0
2011-03-10 13:20:00,39.63,39.63,39.55,39.55,171200.0,28.4252,28.4252,28.3678,28.3678,171200.0
2011-03-10 13:30:00,39.55,39.55,39.45,39.47,269000.0,28.3678,28.3678,28.296,28.3104,269000.0
2011-03-10 13:40:00,39.47,39.52,39.45,39.48,179400.0,28.3104,28.3463,28.296,28.3176,179400.0
2011-03-10 13:50:00,39.48,39.48,39.44,39.46,79800.0,28.3176,28.3176,28.2889,28.3032,79800.0
2011-03-10 14:00:00,39.46,39.49,39.45,39.48,147000.0,28.3032,28.3247,28.296,28.3176,147000.0
2011-03-10 14:10:00,39.48,39.48,39.43,39.45,56400.0,28.3176,28.3176,28.2817,28.296,56400.0
2011-03-10 14:20:00,39.45,39.49,39.45,39.48,87200.0,28.296,28.3247,28.296,28.3176,87200.0
2011-03-10 14:30:00,39.47,39.55,39.47,39.55,63200.0,28.3104,28.3678,28.3104,28.3678,63200.0
2011-03-10 14:40:00,39.55,39.59,39.54,39.59,103400.0,28.3678,28.3965,28.3606,28.3965,103400.0
2011-03-10 14:50:00,39.59,39.6,39.55,39.56,82800.0,28.3965,28.4036,28.3678,28.3749,82800.0
2011-03-10 15:00:00,39.56,39.56,39.5,39.53,91800.0,28.3749,28.3749,28.3319,28.3534,91800.0
2011-03-10 15:10:00,39.52,39.53,39.48,39.48,102600.0,28.3463,28.3534,28.3176,28.3176,102600.0
2011-03-10 15:20:00,39.48,39.51,39.48,39.49,103400.0,28.3176,28.3391,28.3176,28.3247,103400.0
2011-03-10 15:30:00,39.49,39.49,39.42,39.49,163400.0,28.3247,28.3247,28.2745,28.3247,163400.0
2011-03-10 15:40:00,39.49,39.62,39.49,39.62,325000.0,28.3247,28.418,28.3247,28.418,325000.0
2011-03-10 15:50:00,39.62,39.62,39.49,39.51,365400.0,28.418,28.418,28.3247,28.3391,365400.0
2011-03-11 09:30:00,39.3,39.6,39.3,39.48,152200.0,28.1885,28.4036,28.1885,28.3176,152200.0
2011-03-11 09:40:00,39.47,39.48,39.25,39.31,145600.0,28.3104,28.3176,28.1526,28.1956,145600.0
2011-03-11 09:50:00,39.31,39.31,39.2,39.24,101200.0,28.1956,28.1956,28.1167,28.1454,101200.0
2011-03-11 10:00:00,39.24,39.27,39.21,39.26,96000.0,28.1454,28.1669,28.1239,28.1598,96000.0
2011-03-11 10:10:00,39.25,39.34,39.23,39.33,34000.0,28.1526,28.2171,28.1383,28.21,34000.0
2011-03-11 10:20:00,39.33,39.36,39.29,39.34,99000.0,28.21,28.2315,28.1813,28.2171,99000.0
2011-03-11 10:30:00,39.35,39.37,39.32,39.35,71800.0,28.2243,28.2387,28.2028,28.2243,71800.0
2011-03-11 10:40:00,39.35,39.37,39.28,39.36,65000.0,28.2243,28.2387,28.1741,28.2315,65000.0
2011-03-11 10:50:00,39.37,39.42,39.35,39.41,71400.0,28.2387,28.2745,28.2243,28.2674,71400.0
2011-03-11 11:00:00,39.41,39.41,39.36,39.38,128600.0,28.2674,28.2674,28.2315,28.2458,128600.0
2011-03-11 11:10:00,39.38,39.4,39.38,39.39,57200.0,28.2458,28.2602,28.2458,28.253,57200.0
2011-03-11 11:20:00,39.38,39.41,39.38,39.38,44600.0,28.2458,28.2674,28.2458,28.2458,44600.0
2011-03-11 11:30:00,39.38,39.4,39.38,39.38,53800.0,28.2458,28.2602,28.2458,28.2458,53800.0
2011-03-11 11:40:00,39.38,39.41,39.38,39.38,85200.0,28.2458,28.2674,28.2458,28.2458,85200.0
2011-03-11 11:50:00,39.38,39.45,39.38,39.4,74400.0,28.2458,28.296,28.2458,28.2602,74400.0
2011-03-11 12:00:00,39.4,39.43,39.35,39.42,78200.0,28.2602,28.2817,28.2243,28.2745,78200.0
2011-03-11 12:10:00,39.42,39.42,39.38,39.4,53800.0,28.2745,28.2745,28.2458,28.2602,53800.0
2011-03-11 12:20:00,39.4,39.43,39.38,39.39,78200.0,28.2602,28.2817,28.2458,28.253,78200.0
2011-03-11 12:30:00,39.38,39.42,39.38,39.42,53600.0,28.2458,28.2745,28.2458,28.2745,53600.0
2011-03-11 12:40:00,39.41,39.43,39.38,39.4,33000.0,28.2674,28.2817,28.2458,28.2602,33000.0
2011-03-11 12:50:00,39.4,39.44,39.4,39.42,27800.0,28.2602,28.2889,28.2602,28.2745,27800.0
2011-03-11 13:00:00,39.42,39.43,39.41,39.42,36800.0,28.2745,28.2817,28.2674,28.2745,36800.0
2011-03-11 13:10:00,39.42,39.44,39.4,39.44,48400.0,28.2745,28.2889,28.2602,28.2889,48400.0
2011-03-11 13:20:00,39.44,39.44,39.4,39.43,42200.0,28.2889,28.2889,28.2602,28.2817,42200.0
2011-03-11 13:30:00,39.43,39.45,39.4,39.41,64200.0,28.2817,28.296,28.2602,28.2674,64200.0
2011-03-11 13:40:00,39.41,39.42,39.4,39.41,44600.0,28.2674,28.2745,28.2602,28.2674,44600.0
2011-03-11 13:50:00,39.41,39.44,39.41,39.43,54800.0,28.2674,28.2889,28.2674,28.2817,54800.0
2011-03-11 14:00:00,39.43,39.44,39.43,39.43,53800.0,28.2817,28.2889,28.2817,28.2817,53800.0
2011-03-11 14:10:00,39.43,39.47,39.43,39.47,75600.0,28.2817,28.3104,28.2817,28.3104,75600.0
2011-03-11 14:20:00,39.46,39.49,39.45,39.48,49200.0,28.3032,28.3247,28.296,28.3176,49200.0
2011-03-11 14:30:00,39.48,39.48,39.46,39.48,78600.0,28.3176,28.3176,28.3032,28.3176,78600.0
2011-03-11 14:40:00,39.48,39.49,39.48,39.49,41600.0,28.3176,28.3247,28.3176,28.3247,41600.0
2011-03-11 14:50:00,39.49,39.52,39.49,39.52,68000.0,28.3247,28.3463,28.3247,28.3463,68000.0
2011-03-11 15:00:00,39.52,39.6,39.51,39.6,148000.0,28.3463,28.4036,28.3391,28.4036,148000.0
2011-03-11 15:10:00,39.6,39.71,39.58,39.68,304200.0,28.4036,28.4825,28.3893,28.461,304200.0
2011-03-11 15:20:00,39.68,39.68,39.62,39.63,106200.0,28.461,28.461,28.418,28.4252,106200.0
2011-03-11 15:30:00,39.63,39.66,39.58,39.63,110400.0,28.4252,28.4467,28.3893,28.4252,110400.0
2011-03-11 15:40:00,39.63,39.69,39.6,39.66,196400.0,28.4252,28.4682,28.4036,28.4467,196400.0
2011-03-11 15:50:00,39.66,39.67,39.58,39.58,368000.0,28.4467,28.4538,28.3893,28.3893,368000.0
2011-03-14 09:30:00,39.35,39.44,39.21,39.32,285400.0,28.2243,28.2889,28.1239,28.2028,285400.0
2011-03-14 09:40:00,39.33,39.4,39.31,39.33,134600.0,28.21,28.2602,28.1956,28.21,134600.0
2011-03-14 09:50:00,39.33,39.34,39.3,39.3,101000.0,28.21,28.2171,28.1885,28.1885,101000.0
2011-03-14 10:00:00,39.3,39.36,39.26,39.26,92800.0,28.1885,28.2315,28.1598,28.1598,92800.0
2011-03-14 10:10:00,39.26,39.3,39.24,39.28,61400.0,28.1598,28.1885,28.1454,28.1741,61400.0
2011-03-14 10:20:00,39.29,39.29,39.22,39.23,46600.0,28.1813,28.1813,28.1311,28.1383,46600.0
2011-03-14 10:30:00,39.22,39.23,39.15,39.17,80800.0,28.1311,28.1383,28.0809,28.0952,80800.0
2011-03-14 10:40:00,39.17,39.26,39.13,39.24,79000.0,28.0952,28.1598,28.0665,28.1454,79000.0
2011-03-14 10:50:00,39.24,39.26,39.11,39.13,88200.0,28.1454,28.1598,28.0522,28.0665,88200.0
2011-03-14 11:00:00,39.13,39.2,39.12,39.16,151400.0,28.0665,28.1167,28.0594,28.088,151400.0
2011-03-14 11:10:00,39.15,39.18,39.13,39.14,74800.0,28.0809,28.1024,28.0665,28.0737,74800.0
2011-03-14 11:20:00,39.15,39.19,39.12,39.13,190000.0,28.0809,28.1096,28.0594,28.0665,190000.0
2011-03-14 11:30:00,39.13,39.13,39.08,39.1,112600.0,28.0665,28.0665,28.0307,28.045,112600.0
2011-03-14 11:40:00,39.1,39.12,39.09,39.1,74600.0,28.045,28.0594,28.0378,28.045,74600.0
2011-03-14 11:50:00,39.1,39.13,39.09,39.12,70400.0,28.045,28.0665,28.0378,28.0594,70400.0
2011-03-14 12:00:00,39.12,39.13,39.07,39.1,96400.0,28.0594,28.0665,28.0235,28.045,96400.0
2011-03-14 12:10:00,39.1,39.12,39.09,39.1,103800.0,28.045,28.0594,28.0378,28.045,103800.0
2011-03-14 12:20:00,39.1,39.1,39.08,39.08,57800.0,28.045,28.045,28.0307,28.0307,57800.0
2011-03-14 12:30:00,39.08,39.08,39.02,39.02,138400.0,28.0307,28.0307,27.9876,27.9876,138400.0
2011-03-14 12:40:00,39.02,39.03,39.01,39.02,57400.0,27.9876,27.9948,27.9805,27.9876,57400.0
2011-03-14 12:50:00,39.01,39.06,39.0,39.06,59600.0,27.9805,28.0163,27.9733,28.0163,59600.0
2011-03-14 13:00:00,39.05,39.06,39.02,39.02,83000.0,28.0091,28.0163,27.9876,27.9876,83000.0
2011-03-14 13:10:00,39.02,39.06,39.02,39.02,69800.0,27.9876,28.0163,27.9876,27.9876,69800.0
2011-03-14 13:20:00,39.02,39.07,39.02,39.06,106000.0,27.9876,28.0235,27.9876,28.0163,106000.0
2011-03-14 13:30:00,39.06,39.06,39.05,39.06,100200.0,28.0163,28.0163,28.0091,28.0163,100200.0
2011-03-14 13:40:00,39.06,39.08,39.05,39.06,38400.0,28.0163,28.0307,28.0091,28.0163,38400.0
2011-03-14 13:50:00,39.06,39.11,39.05,39.1,91200.0,28.0163,28.0522,28.0091,28.045,91200.0
2011-03-14 14:00:00,39.1,39.1,39.03,39.09,122600.0,28.045,28.045,27.9948,28.0378,122600.0
2011-03-14 14:10:00,39.08,39.12,39.08,39.09,66800.0,28.0307,28.0594,28.0307,28.0378,66800.0
2011-03-14 14:20:00,39.08,39.13,39.08,39.1,67200.0,28.0307,28.0665,28.0307,28.045,67200.0
2011-03-14 14:30:00,39.1,39.1,39.01,39.02,116000.0,28.045,28.045,27.9805,27.9876,116000.0
2011-03-14 14:40:00,39.02,39.02,38.97,38.97,181800.0,27.9876,27.9876,27.9518,27.9518,181800.0
2011-03-14 14:50:00,38.97,39.01,38.97,39.01,152000.0,27.9518,27.9805,27.9518,27.9805,152000.0
2011-03-14 15:00:00,39.0,39.03,38.99,39.02,157200.0,27.9733,27.9948,27.9661,27.9876,157200.0
2011-03-14 15:10:00,39.02,39.08,39.02,39.06,122000.0,27.9876,28.0307,27.9876,28.0163,122000.0
2011-03-14 15:20:00,39.05,39.06,39.01,39.02,151600.0,28.0091,28.0163,27.9805,27.9876,151600.0
2011-03-14 15:30:00,39.02,39.07,38.99,39.05,301200.0,27.9876,28.0235,27.9661,28.0091,301200.0
2011-03-14 15:40:00,39.05,39.17,39.04,39.13,340000.0,28.0091,28.0952,28.002,28.0665,340000.0
2011-03-14 15:50:00,39.13,39.15,39.1,39.13,444800.0,28.0665,28.0809,28.045,28.0665,444800.0
2011-03-15 09:30:00,38.65,38.81,38.52,38.55,357800.0,27.7222,27.837,27.629,27.6505,357800.0
2011-03-15 09:40:00,38.56,38.59,38.51,38.52,306600.0,27.6577,27.6792,27.6218,27.629,306600.0
2011-03-15 09:50:00,38.52,38.54,38.47,38.52,592800.0,27.629,27.6433,27.5931,27.629,592800.0
2011-03-15 10:00:00,38.51,38.55,38.49,38.52,125400.0,27.6218,27.6505,27.6075,27.629,125400.0
2011-03-15 10:10:00,38.52,38.59,38.51,38.56,90200.0,27.629,27.6792,27.6218,27.6577,90200.0
2011-03-15 10:20:00,38.56,38.56,38.5,38.53,105800.0,27.6577,27.6577,27.6146,27.6362,105800.0
2011-03-15 10:30:00,38.53,38.58,38.5,38.58,108400.0,27.6362,27.672,27.6146,27.672,108400.0
2011-03-15 10:40:00,38.58,38.7,38.56,38.69,178200.0,27.672,27.7581,27.6577,27.7509,178200.0
2011-03-15 10:50:00,38.7,38.74,38.66,38.67,145600.0,27.7581,27.7868,27.7294,27.7366,145600.0
2011-03-15 11:00:00,38.67,38.7,38.65,38.65,163200.0,27.7366,27.7581,27.7222,27.7222,163200.0
2011-03-15 11:10:00,38.65,38.67,38.6,38.6,87400.0,27.7222,27.7366,27.6864,27.6864,87400.0
2011-03-15 11:20:00,38.6,38.7,38.59,38.7,95200.0,27.6864,27.7581,27.6792,27.7581,95200.0
2011-03-15 11:30:00,38.69,38.69,38.6,38.63,80800.0,27.7509,27.7509,27.6864,27.7079,80800.0
2011-03-15 11:40:00,38.63,38.67,38.61,38.63,97200.0,27.7079,27.7366,27.6935,27.7079,97200.0
2011-03-15 11:50:00,38.63,38.66,38.6,38.64,79800.0,27.7079,27.7294,27.6864,27.7151,79800.0
2011-03-15 12:00:00,38.63,38.66,38.63,38.65,57800.0,27.7079,27.7294,27.7079,27.7222,57800.0
2011-03-15 12:10:00,38.65,38.71,38.63,38.7,90800.0,27.7222,27.7653,27.7079,27.7581,90800.0
2011-03-15 12:20:00,38.71,38.79,38.71,38.76,113000.0,27.7653,27.8227,27.7653,27.8011,113000.0
2011-03-15 12:30:00,38.76,38.76,38.68,38.7,118400.0,27.8011,27.8011,27.7438,27.7581,118400.0
2011-03-15 12:40:00,38.7,38.72,38.68,38.68,132600.0,27.7581,27.7724,27.7438,27.7438,132600.0
2011-03-15 12:50:00,38.68,38.74,38.68,38.72,51600.0,27.7438,27.7868,27.7438,27.7724,51600.0
2011-03-15 13:00:00,38.71,38.73,38.65,38.66,74400.0,27.7653,27.7796,27.7222,27.7294,74400.0
2011-03-15 13:10:00,38.66,38.66,38.58,38.59,93000.0,27.7294,27.7294,27.672,27.6792,93000.0
2011-03-15 13:20:00,38.59,38.66,38.59,38.65,60000.0,27.6792,27.7294,27.6792,27.7222,60000.0
2011-03-15 13:30:00,38.65,38.71,38.64,38.66,66600.0,27.7222,27.7653,27.7151,27.7294,66600.0
2011-03-15 13:40:00,38.66,38.69,38.63,38.64,96400.0,27.7294,27.7509,27.7079,27.7151,96400.0
2011-03-15 13:50:00,38.64,38.7,38.63,38.7,35600.0,27.7151,27.7581,27.7079,27.7581,35600.0
2011-03-15 14:00:00,38.69,38.7,38.65,38.68,115400.0,27.7509,27.7581,27.7222,27.7438,115400.0
2011-03-15 14:10:00,38.68,38.73,38.66,38.66,139800.0,27.7438,27.7796,27.7294,27.7294,139800.0
2011-03-15 14:20:00,38.66,38.83,38.65,38.8,120400.0,27.7294,27.8513,27.7222,27.8298,120400.0
2011-03-15 14:30:00,38.8,38.82,38.79,38.8,80000.0,27.8298,27.8442,27.8227,27.8298,80000.0
2011-03-15 14:40:00,38.8,38.87,38.79,38.83,121200.0,27.8298,27.88,27.8227,27.8513,121200.0
2011-03-15 14:50:00,38.83,38.84,38.77,38.77,143200.0,27.8513,27.8585,27.8083,27.8083,143200.0
2011-03-15 15:00:00,38.77,38.81,38.74,38.76,285200.0,27.8083,27.837,27.7868,27.8011,285200.0
2011-03-15 15:10:00,38.77,38.81,38.75,38.78,250200.0,27.8083,27.837,27.794,27.8155,250200.0
2011-03-15 15:20:00,38.77,38.83,38.77,38.8,145200.0,27.8083,27.8513,27.8083,27.8298,145200.0
2011-03-15 15:30:00,38.8,38.81,38.69,38.71,176000.0,27.8298,27.837,27.7509,27.7653,176000.0
2011-03-15 15:40:00,38.71,38.8,38.69,38.69,258000.0,27.7653,27.8298,27.7509,27.7509,258000.0
2011-03-15 15:50:00,38.69,38.71,38.63,38.65,346600.0,27.7509,27.7653,27.7079,27.7222,346600.0
2011-03-16 09:30:00,38.54,38.54,38.44,38.49,433800.0,27.6433,27.6433,27.5716,27.6075,433800.0
2011-03-16 09:40:00,38.49,38.55,38.47,38.49,237600.0,27.6075,27.6505,27.5931,27.6075,237600.0
2011-03-16 09:50:00,38.49,38.53,38.48,38.48,106400.0,27.6075,27.6362,27.6003,27.6003,106400.0
2011-03-16 10:00:00,38.48,38.52,38.48,38.5,113600.0,27.6003,27.629,27.6003,27.6146,113600.0
2011-03-16 10:10:00,38.51,38.52,38.45,38.5,219600.0,27.6218,27.629,27.5788,27.6146,219600.0
2011-03-16 10:20:00,38.5,38.52,38.48,38.51,71000.0,27.6146,27.629,27.6003,27.6218,71000.0
2011-03-16 10:30:00,38.51,38.52,38.48,38.52,102600.0,27.6218,27.629,27.6003,27.629,102600.0
2011-03-16 10:40:00,38.52,38.52,38.49,38.51,79600.0,27.629,27.629,27.6075,27.6218,79600.0
2011-03-16 10:50:00,38.52,38.52,38.48,38.48,142200.0,27.629,27.629,27.6003,27.6003,142200.0
2011-03-16 11:00:00,38.48,38.49,38.3,38.49,481600.0,27.6003,27.6075,27.4712,27.6075,481600.0
2011-03-16 11:10:00,38.49,38.5,38.42,38.49,74400.0,27.6075,27.6146,27.5573,27.6075,74400.0
2011-03-16 11:20:00,38.49,38.49,38.44,38.47,50400.0,27.6075,27.6075,27.5716,27.5931,50400.0
2011-03-16 11:30:00,38.48,38.51,38.46,38.49,63200.0,27.6003,27.6218,27.586,27.6075,63200.0
2011-03-16 11:40:00,38.49,38.49,38.38,38.43,128600.0,27.6075,27.6075,27.5286,27.5644,128600.0
2011-03-16 11:50:00,38.43,38.46,38.39,38.44,121400.0,27.5644,27.586,27.5357,27.5716,121400.0
2011-03-16 12:00:00,38.44,38.45,38.38,38.44,113200.0,27.5716,27.5788,27.5286,27.5716,113200.0
2011-03-16 12:10:00,38.45,38.47,38.36,38.39,109800.0,27.5788,27.5931,27.5142,27.5357,109800.0
2011-03-16 12:20:00,38.39,38.5,38.38,38.49,115400.0,27.5357,27.6146,27.5286,27.6075,115400.0
2011-03-16 12:30:00,38.49,38.51,38.44,38.47,273800.0,27.6075,27.6218,27.5716,27.5931,273800.0
2011-03-16 12:40:00,38.47,38.51,38.47,38.49,181600.0,27.5931,27.6218,27.5931,27.6075,181600.0
2011-03-16 12:50:00,38.49,38.5,38.44,38.47,82200.0,27.6075,27.6146,27.5716,27.5931,82200.0
2011-03-16 13:00:00,38.47,38.5,38.46,38.47,61000.0,27.5931,27.6146,27.586,27.5931,61000.0
2011-03-16 13:10:00,38.47,38.47,38.41,38.41,102400.0,27.5931,27.5931,27.5501,27.5501,102400.0
2011-03-16 13:20:00,38.41,38.44,38.38,38.44,149800.0,27.5501,27.5716,27.5286,27.5716,149800.0
2011-03-16 13:30:00,38.45,38.45,38.4,38.41,84200.0,27.5788,27.5788,27.5429,27.5501,84200.0
2011-03-16 13:40:00,38.42,38.47,38.39,38.46,142200.0,27.5573,27.5931,27.5357,27.586,142200.0
2011-03-16 13:50:00,38.46,38.48,38.45,38.46,70400.0,27.586,27.6003,27.5788,27.586,70400.0
2011-03-16 14:00:00,38.46,38.48,38.42,38.45,197800.0,27.586,27.6003,27.5573,27.5788,197800.0
2011-03-16 14:10:00,38.45,38.45,38.32,38.33,334000.0,27.5788,27.5788,27.4855,27.4927,334000.0
2011-03-16 14:20:00,38.33,38.4,38.33,38.37,136600.0,27.4927,27.5429,27.4927,27.5214,136600.0
2011-03-16 14:30:00,38.38,38.45,38.35,38.44,148400.0,27.5286,27.5788,27.5071,27.5716,148400.0
2011-03-16 14:40:00,38.43,38.51,38.42,38.44,292000.0,27.5644,27.6218,27.5573,27.5716,292000.0
2011-03-16 14:50:00,38.44,38.45,38.4,38.4,183400.0,27.5716,27.5788,27.5429,27.5429,183400.0
2011-03-16 15:00:00,38.41,38.43,38.37,38.39,258200.0,27.5501,27.5644,27.5214,27.5357,258200.0
2011-03-16 15:10:00,38.4,38.44,38.35,38.37,130000.0,27.5429,27.5716,27.5071,27.5214,130000.0
2011-03-16 15:20:00,38.37,38.42,38.35,38.38,229600.0,27.5214,27.5573,27.5071,27.5286,229600.0
2011-03-16 15:30:00,38.38,38.4,38.32,38.38,186800.0,27.5286,27.5429,27.4855,27.5286,186800.0
2011-03-16 15:40:00,38.38,38.44,38.37,38.4,416000.0,27.5286,27.5716,27.5214,27.5429,416000.0
2011-03-16 15:50:00,38.4,38.4,38.31,38.33,538600.0,27.5429,27.5429,27.4784,27.4927,538600.0
2011-03-17 09:30:00,38.68,38.78,38.49,38.58,258800.0,27.7438,27.8155,27.6075,27.672,258800.0
2011-03-17 09:40:00,38.58,38.59,38.44,38.48,182600.0,27.672,27.6792,27.5716,27.6003,182600.0
2011-03-17 09:50:00,38.48,38.52,38.42,38.48,125200.0,27.6003,27.629,27.5573,27.6003,125200.0
2011-03-17 10:00:00,38.49,38.52,38.43,38.48,171200.0,27.6075,27.629,27.5644,27.6003,171200.0
2011-03-17 10:10:00,38.49,38.52,38.45,38.49,126400.0,27.6075,27.629,27.5788,27.6075,126400.0
2011-03-17 10:20:00,38.49,38.52,38.45,38.49,123000.0,27.6075,27.629,27.5788,27.6075,123000.0
2011-03-17 10:30:00,38.49,38.5,38.45,38.46,73600.0,27.6075,27.6146,27.5788,27.586,73600.0
2011-03-17 10:40:00,38.46,38.46,38.41,38.41,121800.0,27.586,27.586,27.5501,27.5501,121800.0
2011-03-17 10:50:00,38.41,38.44,38.38,38.44,133000.0,27.5501,27.5716,27.5286,27.5716,133000.0
2011-03-17 11:00:00,38.44,38.45,38.41,38.41,154600.0,27.5716,27.5788,27.5501,27.5501,154600.0
2011-03-17 11:10:00,38.41,38.41,38.4,38.4,105200.0,27.5501,27.5501,27.5429,27.5429,105200.0
2011-03-17 11:20:00,38.4,38.43,38.39,38.4,70400.0,27.5429,27.5644,27.5357,27.5429,70400.0
2011-03-17 11:30:00,38.4,38.41,38.36,38.38,193200.0,27.5429,27.5501,27.5142,27.5286,193200.0
2011-03-17 11:40:00,38.38,38.38,38.35,38.37,111600.0,27.5286,27.5286,27.5071,27.5214,111600.0
2011-03-17 11:50:00,38.37,38.38,38.35,38.35,83800.0,27.5214,27.5286,27.5071,27.5071,83800.0
2011-03-17 12:00:00,38.35,38.4,38.34,38.4,151000.0,27.5071,27.5429,27.4999,27.5429,151000.0
2011-03-17 12:10:00,38.39,38.42,38.38,38.39,127600.0,27.5357,27.5573,27.5286,27.5357,127600.0
2011-03-17 12:20:00,38.38,38.42,38.38,38.38,81000.0,27.5286,27.5573,27.5286,27.5286,81000.0
2011-03-17 12:30:00,38.38,38.43,38.36,38.36,75200.0,27.5286,27.5644,27.5142,27.5142,75200.0
2011-03-17 12:40:00,38.37,38.38,38.37,38.38,103600.0,27.5214,27.5286,27.5214,27.5286,103600.0
2011-03-17 12:50:00,38.38,38.38,38.38,38.38,59600.0,27.5286,27.5286,27.5286,27.5286,59600.0
2011-03-17 13:00:00,38.38,38.39,38.35,38.39,88600.0,27.5286,27.5357,27.5071,27.5357,88600.0
2011-03-17 13:10:00,38.39,38.43,38.38,38.38,84200.0,27.5357,27.5644,27.5286,27.5286,84200.0
2011-03-17 13:20:00,38.38,38.38,38.31,38.32,130000.0,27.5286,27.5286,27.4784,27.4855,130000.0
2011-03-17 13:30:00,38.31,38.33,38.29,38.32,135000.0,27.4784,27.4927,27.464,27.4855,135000.0
2011-03-17 13:40:00,38.33,38.34,38.3,38.31,50800.0,27.4927,27.4999,27.4712,27.4784,50800.0
2011-03-17 13:50:00,38.31,38.31,38.29,38.3,144400.0,27.4784,27.4784,27.464,27.4712,144400.0
2011-03-17 14:00:00,38.3,38.34,38.28,38.3,123600.0,27.4712,27.4999,27.4569,27.4712,123600.0
2011-03-17 14:10:00,38.3,38.32,38.27,38.32,86800.0,27.4712,27.4855,27.4497,27.4855,86800.0
2011-03-17 14:20:00,38.32,38.34,38.3,38.33,179200.0,27.4855,27.4999,27.4712,27.4927,179200.0
2011-03-17 14:30:00,38.32,38.33,38.29,38.29,127800.0,27.4855,27.4927,27.464,27.464,127800.0
2011-03-17 14:40:00,38.29,38.34,38.29,38.33,78600.0,27.464,27.4999,27.464,27.4927,78600.0
2011-03-17 14:50:00,38.34,38.36,38.33,38.35,124400.0,27.4999,27.5142,27.4927,27.5071,124400.0
2011-03-17 15:00:00,38.35,38.37,38.34,38.37,233400.0,27.5071,27.5214,27.4999,27.5214,233400.0
2011-03-17 15:10:00,38.37,38.38,38.35,38.38,151800.0,27.5214,27.5286,27.5071,27.5286,151800.0
2011-03-17 15:20:00,38.38,38.4,38.35,38.37,173400.0,27.5286,27.5429,27.5071,27.5214,173400.0
2011-03-17 15:30:00,38.37,38.41,38.36,38.41,187800.0,27.5214,27.5501,27.5142,27.5501,187800.0
2011-03-17 15:40:00,38.4,38.44,38.37,38.38,525800.0,27.5429,27.5716,27.5214,27.5286,525800.0
2011-03-17 15:50:00,38.38,38.4,38.32,38.35,482600.0,27.5286,27.5429,27.4855,27.5071,482600.0
2011-03-18 09:30:00,38.74,38.74,38.34,38.4,1079600.0,27.7868,27.7868,27.4999,27.5429,1079600.0
2011-03-18 09:40:00,38.39,38.43,38.32,38.33,197400.0,27.5357,27.5644,27.4855,27.4927,197400.0
2011-03-18 09:50:00,38.33,38.38,38.33,38.34,175000.0,27.4927,27.5286,27.4927,27.4999,175000.0
2011-03-18 10:00:00,38.34,38.47,38.34,38.45,128600.0,27.4999,27.5931,27.4999,27.5788,128600.0
2011-03-18 10:10:00,38.44,38.51,38.44,38.48,202000.0,27.5716,27.6218,27.5716,27.6003,202000.0
2011-03-18 10:20:00,38.47,38.5,38.38,38.38,98200.0,27.5931,27.6146,27.5286,27.5286,98200.0
2011-03-18 10:30:00,38.39,38.46,38.39,38.41,169400.0,27.5357,27.586,27.5357,27.5501,169400.0
2011-03-18 10:40:00,38.41,38.46,38.41,38.45,75200.0,27.5501,27.586,27.5501,27.5788,75200.0
2011-03-18 10:50:00,38.45,38.47,38.4,38.46,102200.0,27.5788,27.5931,27.5429,27.586,102200.0
2011-03-18 11:00:00,38.46,38.49,38.45,38.45,118200.0,27.586,27.6075,27.5788,27.5788,118200.0
2011-03-18 11:10:00,38.45,38.45,38.4,38.4,116400.0,27.5788,27.5788,27.5429,27.5429,116400.0
2011-03-18 11:20:00,38.4,38.43,38.35,38.35,102800.0,27.5429,27.5644,27.5071,27.5071,102800.0
2011-03-18 11:30:00,38.35,38.38,38.33,38.38,206800.0,27.5071,27.5286,27.4927,27.5286,206800.0
2011-03-18 11:40:00,38.38,38.38,38.29,38.29,85600.0,27.5286,27.5286,27.464,27.464,85600.0
2011-03-18 11:50:00,38.3,38.4,38.29,38.4,72800.0,27.4712,27.5429,27.464,27.5429,72800.0
2011-03-18 12:00:00,38.4,38.41,38.38,38.4,58400.0,27.5429,27.5501,27.5286,27.5429,58400.0
2011-03-18 12:10:00,38.4,38.43,38.38,38.41,57800.0,27.5429,27.5644,27.5286,27.5501,57800.0
2011-03-18 12:20:00,38.41,38.42,38.38,38.38,137600.0,27.5501,27.5573,27.5286,27.5286,137600.0
2011-03-18 12:30:00,38.38,38.38,38.32,38.34,182800.0,27.5286,27.5286,27.4855,27.4999,182800.0
2011-03-18 12:40:00,38.34,38.34,38.3,38.33,65800.0,27.4999,27.4999,27.4712,27.4927,65800.0
2011-03-18 12:50:00,38.33,38.37,38.32,38.32,70600.0,27.4927,27.5214,27.4855,27.4855,70600.0
2011-03-18 13:00:00,38.31,38.36,38.31,38.35,45000.0,27.4784,27.5142,27.4784,27.5071,45000.0
2011-03-18 13:10:00,38.35,38.38,38.35,38.38,45400.0,27.5071,27.5286,27.5071,27.5286,45400.0
2011-03-18 13:20:00,38.38,38.38,38.35,38.38,43600.0,27.5286,27.5286,27.5071,27.5286,43600.0
2011-03-18 13:30:00,38.38,38.38,38.31,38.31,81000.0,27.5286,27.5286,27.4784,27.4784,81000.0
2011-03-18 13:40:00,38.3,38.32,38.3,38.3,60600.0,27.4712,27.4855,27.4712,27.4712,60600.0
2011-03-18 13:50:00,38.3,38.31,38.28,38.29,65200.0,27.4712,27.4784,27.4569,27.464,65200.0
2011-03-18 14:00:00,38.3,38.31,38.29,38.29,65600.0,27.4712,27.4784,27.464,27.464,65600.0
2011-03-18 14:10:00,38.29,38.3,38.21,38.22,130200.0,27.464,27.4712,27.4066,27.4138,130200.0
2011-03-18 14:20:00,38.21,38.22,38.2,38.21,71800.0,27.4066,27.4138,27.3995,27.4066,71800.0
2011-03-18 14:30:00,38.21,38.29,38.21,38.28,78200.0,27.4066,27.464,27.4066,27.4569,78200.0
2011-03-18 14:40:00,38.27,38.31,38.27,38.28,61400.0,27.4497,27.4784,27.4497,27.4569,61400.0
2011-03-18 14:50:00,38.27,38.34,38.27,38.3,113400.0,27.4497,27.4999,27.4497,27.4712,113400.0
2011-03-18 15:00:00,38.3,38.33,38.28,38.3,82000.0,27.4712,27.4927,27.4569,27.4712,82000.0
2011-03-18 15:10:00,38.3,38.32,38.27,38.3,158600.0,27.4712,27.4855,27.4497,27.4712,158600.0
2011-03-18 15:20:00,38.3,38.32,38.29,38.29,186800.0,27.4712,27.4855,27.464,27.464,186800.0
2011-03-18 15:30:00,38.29,38.39,38.29,38.38,227600.0,27.464,27.5357,27.464,27.5286,227600.0
2011-03-18 15:40:00,38.38,38.47,38.37,38.46,426800.0,27.5286,27.5931,27.5214,27.586,426800.0
2011-03-18 15:50:00,38.46,38.52,38.44,38.52,683400.0,27.586,27.629,27.5716,27.629,683400.0
2011-03-21 09:30:00,38.67,38.85,38.64,38.84,309200.0,27.7366,27.8657,27.7151,27.8585,309200.0
2011-03-21 09:40:00,38.84,39.01,38.84,38.98,270200.0,27.8585,27.9805,27.8585,27.9589,270200.0
2011-03-21 09:50:00,38.99,39.06,38.98,39.06,176600.0,27.9661,28.0163,27.9589,28.0163,176600.0
2011-03-21 10:00:00,39.06,39.06,38.9,38.99,183800.0,28.0163,28.0163,27.9016,27.9661,183800.0
2011-03-21 10:10:00,38.99,39.03,38.95,38.97,110000.0,27.9661,27.9948,27.9374,27.9518,110000.0
2011-03-21 10:20:00,38.96,39.01,38.96,38.99,164200.0,27.9446,27.9805,27.9446,27.9661,164200.0
2011-03-21 10:30:00,38.99,39.04,38.99,38.99,110000.0,27.9661,28.002,27.9661,27.9661,110000.0
2011-03-21 10:40:00,39.0,39.02,38.97,39.01,133200.0,27.9733,27.9876,27.9518,27.9805,133200.0
2011-03-21 10:50:00,39.01,39.01,38.97,38.99,134000.0,27.9805,27.9805,27.9518,27.9661,134000.0
2011-03-21 11:00:00,38.99,39.01,38.98,38.99,135400.0,27.9661,27.9805,27.9589,27.9661,135400.0
2011-03-21 11:10:00,38.99,39.01,38.98,39.01,74800.0,27.9661,27.9805,27.9589,27.9805,74800.0
2011-03-21 11:20:00,39.01,39.02,38.98,38.99,152800.0,27.9805,27.9876,27.9589,27.9661,152800.0
2011-03-21 11:30:00,39.0,39.02,38.98,38.99,326000.0,27.9733,27.9876,27.9589,27.9661,326000.0
2011-03-21 11:40:00,39.0,39.01,38.96,38.99,131800.0,27.9733,27.9805,27.9446,27.9661,131800.0
2011-03-21 11:50:00,38.99,39.01,38.95,38.95,97800.0,27.9661,27.9805,27.9374,27.9374,97800.0
2011-03-21 12:00:00,38.96,38.99,38.94,38.97,59200.0,27.9446,27.9661,27.9302,27.9518,59200.0
2011-03-21 12:10:00,38.97,38.99,38.93,38.98,121800.0,27.9518,27.9661,27.9231,27.9589,121800.0
2011-03-21 12:20:00,38.98,39.0,38.95,38.99,92200.0,27.9589,27.9733,27.9374,27.9661,92200.0
2011-03-21 12:30:00,38.98,39.01,38.98,38.99,87600.0,27.9589,27.9805,27.9589,27.9661,87600.0
2011-03-21 12:40:00,38.99,39.0,38.98,38.98,146800.0,27.9661,27.9733,27.9589,27.9589,146800.0
2011-03-21 12:50:00,38.99,38.99,38.97,38.97,56400.0,27.9661,27.9661,27.9518,27.9518,56400.0
2011-03-21 13:00:00,38.97,38.98,38.96,38.97,102800.0,27.9518,27.9589,27.9446,27.9518,102800.0
2011-03-21 13:10:00,38.97,38.99,38.97,38.99,130200.0,27.9518,27.9661,27.9518,27.9661,130200.0
2011-03-21 13:20:00,38.99,38.99,38.95,38.98,63000.0,27.9661,27.9661,27.9374,27.9589,63000.0
2011-03-21 13:30:00,38.98,39.05,38.98,39.04,92000.0,27.9589,28.0091,27.9589,28.002,92000.0
2011-03-21 13:40:00,39.04,39.08,39.04,39.06,78000.0,28.002,28.0307,28.002,28.0163,78000.0
2011-03-21 13:50:00,39.06,39.1,39.05,39.1,103000.0,28.0163,28.045,28.0091,28.045,103000.0
2011-03-21 14:00:00,39.11,39.14,39.1,39.13,127200.0,28.0522,28.0737,28.045,28.0665,127200.0
2011-03-21 14:10:00,39.13,39.16,39.13,39.16,114400.0,28.0665,28.088,28.0665,28.088,114400.0
2011-03-21 14:20:00,39.15,39.18,39.14,39.18,112400.0,28.0809,28.1024,28.0737,28.1024,112400.0
2011-03-21 14:30:00,39.18,39.23,39.18,39.22,307000.0,28.1024,28.1383,28.1024,28.1311,307000.0
2011-03-21 14:40:00,39.23,39.23,39.22,39.22,222800.0,28.1383,28.1383,28.1311,28.1311,222800.0
2011-03-21 14:50:00,39.22,39.22,39.18,39.19,115000.0,28.1311,28.1311,28.1024,28.1096,115000.0
2011-03-21 15:00:00,39.18,39.19,39.14,39.18,153200.0,28.1024,28.1096,28.0737,28.1024,153200.0
2011-03-21 15:10:00,39.18,39.18,39.07,39.1,515600.0,28.1024,28.1024,28.0235,28.045,515600.0
2011-03-21 15:20:00,39.1,39.18,39.05,39.18,189400.0,28.045,28.1024,28.0091,28.1024,189400.0
2011-03-21 15:30:00,39.18,39.26,39.17,39.22,142200.0,28.1024,28.1598,28.0952,28.1311,142200.0
2011-03-21 15:40:00,39.23,39.24,39.16,39.18,257400.0,28.1383,28.1454,28.088,28.1024,257400.0
2011-03-21 15:50:00,39.18,39.24,39.18,39.22,422000.0,28.1024,28.1454,28.1024,28.1311,422000.0
2011-03-22 09:30:00,39.2,39.32,39.16,39.3,119400.0,28.1167,28.2028,28.088,28.1885,119400.0
2011-03-22 09:40:00,39.32,39.44,39.32,39.38,120800.0,28.2028,28.2889,28.2028,28.2458,120800.0
2011-03-22 09:50:00,39.38,39.41,39.35,39.41,148200.0,28.2458,28.2674,28.2243,28.2674,148200.0
2011-03-22 10:00:00,39.4,39.42,39.34,39.34,96400.0,28.2602,28.2745,28.2171,28.2171,96400.0
2011-03-22 10:10:00,39.35,39.42,39.31,39.42,91800.0,28.2243,28.2745,28.1956,28.2745,91800.0
2011-03-22 10:20:00,39.42,39.58,39.42,39.52,266600.0,28.2745,28.3893,28.2745,28.3463,266600.0
2011-03-22 10:30:00,39.52,39.54,39.44,39.46,273200.0,28.3463,28.3606,28.2889,28.3032,273200.0
2011-03-22 10:40:00,39.46,39.47,39.45,39.46,200000.0,28.3032,28.3104,28.296,28.3032,200000.0
2011-03-22 10:50:00,39.45,39.46,39.39,39.41,88800.0,28.296,28.3032,28.253,28.2674,88800.0
2011-03-22 11:00:00,39.41,39.43,39.38,39.41,44400.0,28.2674,28.2817,28.2458,28.2674,44400.0
2011-03-22 11:10:00,39.41,39.44,39.36,39.43,94800.0,28.2674,28.2889,28.2315,28.2817,94800.0
2011-03-22 11:20:00,39.42,39.42,39.38,39.4,485800.0,28.2745,28.2745,28.2458,28.2602,485800.0
2011-03-22 11:30:00,39.39,39.4,39.35,39.35,91000.0,28.253,28.2602,28.2243,28.2243,91000.0
2011-03-22 11:40:00,39.35,39.38,39.33,39.38,392800.0,28.2243,28.2458,28.21,28.2458,392800.0
2011-03-22 11:50:00,39.38,39.38,39.36,39.36,57600.0,28.2458,28.2458,28.2315,28.2315,57600.0
2011-03-22 12:00:00,39.37,39.38,39.33,39.34,39800.0,28.2387,28.2458,28.21,28.2171,39800.0
2011-03-22 12:10:00,39.34,39.35,39.32,39.34,24600.0,28.2171,28.2243,28.2028,28.2171,24600.0
2011-03-22 12:20:00,39.34,39.37,39.33,39.33,73800.0,28.2171,28.2387,28.21,28.21,73800.0
2011-03-22 12:30:00,39.33,39.35,39.33,39.34,102200.0,28.21,28.2243,28.21,28.2171,102200.0
2011-03-22 12:40:00,39.34,39.34,39.3,39.33,59600.0,28.2171,28.2171,28.1885,28.21,59600.0
2011-03-22 12:50:00,39.33,39.33,39.27,39.27,24000.0,28.21,28.21,28.1669,28.1669,24000.0
2011-03-22 13:00:00,39.27,39.27,39.22,39.22,35400.0,28.1669,28.1669,28.1311,28.1311,35400.0
2011-03-22 13:10:00,39.22,39.27,39.22,39.27,28600.0,28.1311,28.1669,28.1311,28.1669,28600.0
2011-03-22 13:20:00,39.27,39.27,39.23,39.24,32400.0,28.1669,28.1669,28.1383,28.1454,32400.0
2011-03-22 13:30:00,39.24,39.29,39.24,39.26,29600.0,28.1454,28.1813,28.1454,28.1598,29600.0
2011-03-22 13:40:00,39.25,39.26,39.22,39.24,27400.0,28.1526,28.1598,28.1311,28.1454,27400.0
2011-03-22 13:50:00,39.24,39.27,39.22,39.24,50800.0,28.1454,28.1669,28.1311,28.1454,50800.0
2011-03-22 14:00:00,39.23,39.24,39.15,39.15,62200.0,28.1383,28.1454,28.0809,28.0809,62200.0
2011-03-22 14:10:00,39.15,39.15,39.12,39.13,74400.0,28.0809,28.0809,28.0594,28.0665,74400.0
2011-03-22 14:20:00,39.14,39.16,39.13,39.13,42400.0,28.0737,28.088,28.0665,28.0665,42400.0
2011-03-22 14:30:00,39.14,39.18,39.13,39.15,43600.0,28.0737,28.1024,28.0665,28.0809,43600.0
2011-03-22 14:40:00,39.15,39.15,39.09,39.1,38200.0,28.0809,28.0809,28.0378,28.045,38200.0
2011-03-22 14:50:00,39.09,39.13,39.09,39.11,61200.0,28.0378,28.0665,28.0378,28.0522,61200.0
2011-03-22 15:00:00,39.11,39.13,39.11,39.13,59800.0,28.0522,28.0665,28.0522,28.0665,59800.0
2011-03-22 15:10:00,39.13,39.16,39.13,39.15,73400.0,28.0665,28.088,28.0665,28.0809,73400.0
2011-03-22 15:20:00,39.15,39.21,39.15,39.21,68800.0,28.0809,28.1239,28.0809,28.1239,68800.0
2011-03-22 15:30:00,39.21,39.21,39.18,39.19,97600.0,28.1239,28.1239,28.1024,28.1096,97600.0
2011-03-22 15:40:00,39.2,39.22,39.19,39.21,188600.0,28.1167,28.1311,28.1096,28.1239,188600.0
2011-03-22 15:50:00,39.21,39.23,39.17,39.2,558800.0,28.1239,28.1383,28.0952,28.1167,558800.0
2011-03-23 09:30:00,39.21,39.3,39.08,39.28,201400.0,28.1239,28.1885,28.0307,28.1741,201400.0
2011-03-23 09:40:00,39.27,39.4,39.24,39.37,240000.0,28.1669,28.2602,28.1454,28.2387,240000.0
2011-03-23 09:50:00,39.36,39.38,39.25,39.27,158000.0,28.2315,28.2458,28.1526,28.1669,158000.0
2011-03-23 10:00:00,39.26,39.26,39.12,39.13,157400.0,28.1598,28.1598,28.0594,28.0665,157400.0
2011-03-23 10:10:00,39.13,39.15,39.09,39.12,476600.0,28.0665,28.0809,28.0378,28.0594,476600.0
2011-03-23 10:20:00,39.12,39.13,39.08,39.12,177400.0,28.0594,28.0665,28.0307,28.0594,177400.0
2011-03-23 10:30:00,39.11,39.12,39.08,39.12,182800.0,28.0522,28.0594,28.0307,28.0594,182800.0
2011-03-23 10:40:00,39.12,39.13,39.09,39.13,108800.0,28.0594,28.0665,28.0378,28.0665,108800.0
2011-03-23 10:50:00,39.12,39.13,39.09,39.1,134200.0,28.0594,28.0665,28.0378,28.045,134200.0
2011-03-23 11:00:00,39.11,39.15,39.08,39.09,177400.0,28.0522,28.0809,28.0307,28.0378,177400.0
2011-03-23 11:10:00,39.09,39.12,39.05,39.05,98800.0,28.0378,28.0594,28.0091,28.0091,98800.0
2011-03-23 11:20:00,39.05,39.05,38.98,38.98,114200.0,28.0091,28.0091,27.9589,27.9589,114200.0
2011-03-23 11:30:00,38.99,39.03,38.96,38.99,86200.0,27.9661,27.9948,27.9446,27.9661,86200.0
2011-03-23 11:40:00,38.99,38.99,38.98,38.99,111000.0,27.9661,27.9661,27.9589,27.9661,111000.0
2011-03-23 11:50:00,38.99,38.99,38.95,38.95,99000.0,27.9661,27.9661,27.9374,27.9374,99000.0
2011-03-23 12:00:00,38.95,38.98,38.95,38.97,296600.0,27.9374,27.9589,27.9374,27.9518,296600.0
2011-03-23 12:10:00,38.97,38.97,38.94,38.95,79400.0,27.9518,27.9518,27.9302,27.9374,79400.0
2011-03-23 12:20:00,38.95,39.02,38.94,39.01,146000.0,27.9374,27.9876,27.9302,27.9805,146000.0
2011-03-23 12:30:00,39.02,39.07,39.02,39.05,76200.0,27.9876,28.0235,27.9876,28.0091,76200.0
2011-03-23 12:40:00,39.05,39.12,39.05,39.12,45600.0,28.0091,28.0594,28.0091,28.0594,45600.0
2011-03-23 12:50:00,39.12,39.17,39.12,39.17,63800.0,28.0594,28.0952,28.0594,28.0952,63800.0
2011-03-23 13:00:00,39.16,39.18,39.14,39.16,103600.0,28.088,28.1024,28.0737,28.088,103600.0
2011-03-23 13:10:00,39.16,39.17,39.13,39.15,62600.0,28.088,28.0952,28.0665,28.0809,62600.0
2011-03-23 13:20:00,39.15,39.15,39.11,39.12,31400.0,28.0809,28.0809,28.0522,28.0594,31400.0
2011-03-23 13:30:00,39.12,39.13,39.11,39.13,66200.0,28.0594,28.0665,28.0522,28.0665,66200.0
2011-03-23 13:40:00,39.13,39.15,39.12,39.13,30800.0,28.0665,28.0809,28.0594,28.0665,30800.0
2011-03-23 13:50:00,39.13,39.16,39.13,39.13,47400.0,28.0665,28.088,28.0665,28.0665,47400.0
2011-03-23 14:00:00,39.14,39.14,39.12,39.13,63400.0,28.0737,28.0737,28.0594,28.0665,63400.0
2011-03-23 14:10:00,39.13,39.13,39.1,39.12,135000.0,28.0665,28.0665,28.045,28.0594,135000.0
2011-03-23 14:20:00,39.12,39.13,39.1,39.13,39000.0,28.0594,28.0665,28.045,28.0665,39000.0
2011-03-23 14:30:00,39.12,39.14,39.12,39.12,43000.0,28.0594,28.0737,28.0594,28.0594,43000.0
2011-03-23 14:40:00,39.12,39.13,39.12,39.13,73800.0,28.0594,28.0665,28.0594,28.0665,73800.0
2011-03-23 14:50:00,39.13,39.13,39.1,39.13,210200.0,28.0665,28.0665,28.045,28.0665,210200.0
2011-03-23 15:00:00,39.13,39.13,39.12,39.13,137200.0,28.0665,28.0665,28.0594,28.0665,137200.0
2011-03-23 15:10:00,39.13,39.15,39.12,39.15,175800.0,28.0665,28.0809,28.0594,28.0809,175800.0
2011-03-23 15:20:00,39.14,39.19,39.14,39.17,107000.0,28.0737,28.1096,28.0737,28.0952,107000.0
2011-03-23 15:30:00,39.18,39.19,39.15,39.16,154400.0,28.1024,28.1096,28.0809,28.088,154400.0
2011-03-23 15:40:00,39.16,39.16,39.1,39.12,189400.0,28.088,28.088,28.045,28.0594,189400.0
2011-03-23 15:50:00,39.11,39.16,39.11,39.13,324200.0,28.0522,28.088,28.0522,28.0665,324200.0
2011-03-24 09:30:00,39.35,39.38,39.2,39.35,136200.0,28.2243,28.2458,28.1167,28.2243,136200.0
2011-03-24 09:40:00,39.35,39.57,39.35,39.45,134400.0,28.2243,28.3821,28.2243,28.296,134400.0
2011-03-24 09:50:00,39.46,39.48,39.43,39.46,79400.0,28.3032,28.3176,28.2817,28.3032,79400.0
2011-03-24 10:00:00,39.46,39.52,39.46,39.49,106200.0,28.3032,28.3463,28.3032,28.3247,106200.0
2011-03-24 10:10:00,39.5,39.54,39.48,39.5,142400.0,28.3319,28.3606,28.3176,28.3319,142400.0
2011-03-24 10:20:00,39.51,39.51,39.49,39.51,123000.0,28.3391,28.3391,28.3247,28.3391,123000.0
2011-03-24 10:30:00,39.5,39.63,39.5,39.62,134000.0,28.3319,28.4252,28.3319,28.418,134000.0
2011-03-24 10:40:00,39.63,39.74,39.62,39.74,311000.0,28.4252,28.5041,28.418,28.5041,311000.0
2011-03-24 10:50:00,39.74,39.88,39.74,39.88,298000.0,28.5041,28.6045,28.5041,28.6045,298000.0
2011-03-24 11:00:00,39.88,39.92,39.87,39.88,173800.0,28.6045,28.6332,28.5973,28.6045,173800.0
2011-03-24 11:10:00,39.88,39.9,39.83,39.85,163200.0,28.6045,28.6188,28.5686,28.583,163200.0
2011-03-24 11:20:00,39.85,39.97,39.85,39.97,154200.0,28.583,28.669,28.583,28.669,154200.0
2011-03-24 11:30:00,39.97,40.04,39.93,40.02,209200.0,28.669,28.7192,28.6403,28.7049,209200.0
2011-03-24 11:40:00,40.02,40.04,39.93,39.95,244200.0,28.7049,28.7192,28.6403,28.6547,244200.0
2011-03-24 11:50:00,39.95,39.95,39.88,39.89,127800.0,28.6547,28.6547,28.6045,28.6116,127800.0
2011-03-24 12:00:00,39.89,39.95,39.85,39.93,115000.0,28.6116,28.6547,28.583,28.6403,115000.0
2011-03-24 12:10:00,39.93,39.95,39.92,39.95,67400.0,28.6403,28.6547,28.6332,28.6547,67400.0
2011-03-24 12:20:00,39.95,39.99,39.93,39.96,180200.0,28.6547,28.6834,28.6403,28.6619,180200.0
2011-03-24 12:30:00,39.96,39.99,39.93,39.99,199800.0,28.6619,28.6834,28.6403,28.6834,199800.0
2011-03-24 12:40:00,39.99,40.0,39.98,40.0,64200.0,28.6834,28.6905,28.6762,28.6905,64200.0
2011-03-24 12:50:00,40.0,40.0,39.94,39.96,53800.0,28.6905,28.6905,28.6475,28.6619,53800.0
2011-03-24 13:00:00,39.96,39.96,39.91,39.93,60800.0,28.6619,28.6619,28.626,28.6403,60800.0
2011-03-24 13:10:00,39.93,39.96,39.93,39.96,131600.0,28.6403,28.6619,28.6403,28.6619,131600.0
2011-03-24 13:20:00,39.96,39.96,39.94,39.95,39000.0,28.6619,28.6619,28.6475,28.6547,39000.0
2011-03-24 13:30:00,39.95,39.95,39.92,39.93,123400.0,28.6547,28.6547,28.6332,28.6403,123400.0
2011-03-24 13:40:00,39.93,39.97,39.93,39.95,106000.0,28.6403,28.669,28.6403,28.6547,106000.0
2011-03-24 13:50:00,39.95,39.97,39.94,39.97,70800.0,28.6547,28.669,28.6475,28.669,70800.0
2011-03-24 14:00:00,39.96,40.01,39.96,39.98,352400.0,28.6619,28.6977,28.6619,28.6762,352400.0
2011-03-24 14:10:00,39.97,39.99,39.95,39.99,50600.0,28.669,28.6834,28.6547,28.6834,50600.0
2011-03-24 14:20:00,39.99,40.03,39.99,40.03,184400.0,28.6834,28.7121,28.6834,28.7121,184400.0
2011-03-24 14:30:00,40.02,40.05,40.01,40.02,346400.0,28.7049,28.7264,28.6977,28.7049,346400.0
2011-03-24 14:40:00,40.03,40.09,40.02,40.08,206000.0,28.7121,28.7551,28.7049,28.7479,206000.0
2011-03-24 14:50:00,40.08,40.12,40.06,40.12,154600.0,28.7479,28.7766,28.7336,28.7766,154600.0
2011-03-24 15:00:00,40.12,40.13,40.07,40.08,129600.0,28.7766,28.7838,28.7408,28.7479,129600.0
2011-03-24 15:10:00,40.08,40.12,40.06,40.11,128600.0,28.7479,28.7766,28.7336,28.7694,128600.0
2011-03-24 15:20:00,40.12,40.12,40.1,40.11,130200.0,28.7766,28.7766,28.7623,28.7694,130200.0
2011-03-24 15:30:00,40.11,40.15,40.11,40.15,244800.0,28.7694,28.7981,28.7694,28.7981,244800.0
2011-03-24 15:40:00,40.15,40.17,40.13,40.15,283200.0,28.7981,28.8125,28.7838,28.7981,283200.0
2011-03-24 15:50:00,40.16,40.17,40.13,40.16,599000.0,28.8053,28.8125,28.7838,28.8053,599000.0
2011-03-25 09:30:00,39.99,40.16,39.72,39.94,366200.0,28.6834,28.8053,28.4897,28.6475,366200.0
2011-03-25 09:40:00,39.94,39.96,39.82,39.85,105600.0,28.6475,28.6619,28.5614,28.583,105600.0
2011-03-25 09:50:00,39.85,39.87,39.77,39.79,125800.0,28.583,28.5973,28.5256,28.5399,125800.0
2011-03-25 10:00:00,39.78,39.79,39.73,39.76,200400.0,28.5327,28.5399,28.4969,28.5184,200400.0
2011-03-25 10:10:00,39.76,39.76,39.68,39.68,90600.0,28.5184,28.5184,28.461,28.461,90600.0
2011-03-25 10:20:00,39.68,39.74,39.68,39.73,106800.0,28.461,28.5041,28.461,28.4969,106800.0
2011-03-25 10:30:00,39.73,39.82,39.71,39.81,66400.0,28.4969,28.5614,28.4825,28.5543,66400.0
2011-03-25 10:40:00,39.81,39.83,39.77,39.81,62600.0,28.5543,28.5686,28.5256,28.5543,62600.0
2011-03-25 10:50:00,39.81,39.85,39.76,39.84,134200.0,28.5543,28.583,28.5184,28.5758,134200.0
2011-03-25 11:00:00,39.84,39.91,39.84,39.91,67000.0,28.5758,28.626,28.5758,28.626,67000.0
2011-03-25 11:10:00,39.91,40.0,39.9,39.99,80200.0,28.626,28.6905,28.6188,28.6834,80200.0
2011-03-25 11:20:00,39.99,40.01,39.97,40.0,67600.0,28.6834,28.6977,28.669,28.6905,67600.0
2011-03-25 11:30:00,39.99,40.02,39.99,40.0,64200.0,28.6834,28.7049,28.6834,28.6905,64200.0
2011-03-25 11:40:00,40.0,40.09,39.99,40.08,69000.0,28.6905,28.7551,28.6834,28.7479,69000.0
2011-03-25 11:50:00,40.08,40.11,40.08,40.1,73800.0,28.7479,28.7694,28.7479,28.7623,73800.0
2011-03-25 12:00:00,40.1,40.12,40.09,40.12,112200.0,28.7623,28.7766,28.7551,28.7766,112200.0
2011-03-25 12:10:00,40.12,40.16,40.11,40.16,69400.0,28.7766,28.8053,28.7694,28.8053,69400.0
2011-03-25 12:20:00,40.16,40.18,40.14,40.16,48600.0,28.8053,28.8197,28.791,28.8053,48600.0
2011-03-25 12:30:00,40.16,40.22,40.15,40.19,119200.0,28.8053,28.8483,28.7981,28.8268,119200.0
2011-03-25 12:40:00,40.19,40.19,40.11,40.15,105800.0,28.8268,28.8268,28.7694,28.7981,105800.0
2011-03-25 12:50:00,40.17,40.2,40.13,40.19,74600.0,28.8125,28.834,28.7838,28.8268,74600.0
2011-03-25 13:00:00,40.18,40.21,40.14,40.19,41800.0,28.8197,28.8412,28.791,28.8268,41800.0
2011-03-25 13:10:00,40.19,40.19,40.13,40.14,43600.0,28.8268,28.8268,28.7838,28.791,43600.0
2011-03-25 13:20:00,40.13,40.18,40.13,40.14,48200.0,28.7838,28.8197,28.7838,28.791,48200.0
2011-03-25 13:30:00,40.13,40.16,40.13,40.15,60000.0,28.7838,28.8053,28.7838,28.7981,60000.0
2011-03-25 13:40:00,40.15,40.17,40.15,40.15,48200.0,28.7981,28.8125,28.7981,28.7981,48200.0
2011-03-25 13:50:00,40.15,40.17,40.07,40.1,79600.0,28.7981,28.8125,28.7408,28.7623,79600.0
2011-03-25 14:00:00,40.1,40.15,40.1,40.15,54000.0,28.7623,28.7981,28.7623,28.7981,54000.0
2011-03-25 14:10:00,40.15,40.2,40.15,40.16,51200.0,28.7981,28.834,28.7981,28.8053,51200.0
2011-03-25 14:20:00,40.16,40.18,40.15,40.16,52400.0,28.8053,28.8197,28.7981,28.8053,52400.0
2011-03-25 14:30:00,40.15,40.18,40.12,40.17,60800.0,28.7981,28.8197,28.7766,28.8125,60800.0
2011-03-25 14:40:00,40.17,40.2,40.16,40.18,77800.0,28.8125,28.834,28.8053,28.8197,77800.0
2011-03-25 14:50:00,40.18,40.21,40.11,40.19,185200.0,28.8197,28.8412,28.7694,28.8268,185200.0
2011-03-25 15:00:00,40.18,40.18,40.13,40.13,44600.0,28.8197,28.8197,28.7838,28.7838,44600.0
2011-03-25 15:10:00,40.13,40.24,40.13,40.24,202600.0,28.7838,28.8627,28.7838,28.8627,202600.0
2011-03-25 15:20:00,40.24,40.25,40.18,40.21,91400.0,28.8627,28.8699,28.8197,28.8412,91400.0
2011-03-25 15:30:00,40.21,40.23,40.16,40.16,76600.0,28.8412,28.8555,28.8053,28.8053,76600.0
2011-03-25 15:40:00,40.16,40.17,40.09,40.1,157000.0,28.8053,28.8125,28.7551,28.7623,157000.0
2011-03-25 15:50:00,40.11,40.11,40.05,40.08,301600.0,28.7694,28.7694,28.7264,28.7479,301600.0
2011-03-28 09:30:00,40.07,40.36,40.07,40.27,126800.0,28.7408,28.9488,28.7408,28.8842,126800.0
2011-03-28 09:40:00,40.27,40.37,40.27,40.35,62800.0,28.8842,28.9559,28.8842,28.9416,62800.0
2011-03-28 09:50:00,40.35,40.38,40.29,40.34,57400.0,28.9416,28.9631,28.8986,28.9344,57400.0
2011-03-28 10:00:00,40.36,40.39,40.34,40.38,66400.0,28.9488,28.9703,28.9344,28.9631,66400.0
2011-03-28 10:10:00,40.38,40.45,40.38,40.44,106000.0,28.9631,29.0133,28.9631,29.0061,106000.0
2011-03-28 10:20:00,40.44,40.46,40.42,40.45,77200.0,29.0061,29.0205,28.9918,29.0133,77200.0
2011-03-28 10:30:00,40.44,40.46,40.43,40.45,93800.0,29.0061,29.0205,28.999,29.0133,93800.0
2011-03-28 10:40:00,40.46,40.47,40.44,40.46,99400.0,29.0205,29.0277,29.0061,29.0205,99400.0
2011-03-28 10:50:00,40.47,40.48,40.45,40.45,39800.0,29.0277,29.0348,29.0133,29.0133,39800.0
2011-03-28 11:00:00,40.45,40.45,40.38,40.41,947600.0,29.0133,29.0133,28.9631,28.9846,947600.0
2011-03-28 11:10:00,40.41,40.44,40.38,40.38,265000.0,28.9846,29.0061,28.9631,28.9631,265000.0
2011-03-28 11:20:00,40.38,40.38,40.35,40.38,42600.0,28.9631,28.9631,28.9416,28.9631,42600.0
2011-03-28 11:30:00,40.38,40.38,40.33,40.34,59000.0,28.9631,28.9631,28.9272,28.9344,59000.0
2011-03-28 11:40:00,40.34,40.34,40.3,40.3,95600.0,28.9344,28.9344,28.9057,28.9057,95600.0
2011-03-28 11:50:00,40.3,40.3,40.27,40.27,58200.0,28.9057,28.9057,28.8842,28.8842,58200.0
2011-03-28 12:00:00,40.28,40.28,40.19,40.2,144600.0,28.8914,28.8914,28.8268,28.834,144600.0
2011-03-28 12:10:00,40.2,40.22,40.18,40.18,88600.0,28.834,28.8483,28.8197,28.8197,88600.0
2011-03-28 12:20:00,40.18,40.21,40.18,40.18,59200.0,28.8197,28.8412,28.8197,28.8197,59200.0
2011-03-28 12:30:00,40.19,40.21,40.19,40.21,131600.0,28.8268,28.8412,28.8268,28.8412,131600.0
2011-03-28 12:40:00,40.21,40.26,40.21,40.24,179400.0,28.8412,28.877,28.8412,28.8627,179400.0
2011-03-28 12:50:00,40.24,40.25,40.24,40.25,33800.0,28.8627,28.8699,28.8627,28.8699,33800.0
2011-03-28 13:00:00,40.25,40.28,40.24,40.27,414600.0,28.8699,28.8914,28.8627,28.8842,414600.0
2011-03-28 13:10:00,40.27,40.31,40.27,40.3,52600.0,28.8842,28.9129,28.8842,28.9057,52600.0
2011-03-28 13:20:00,40.3,40.3,40.29,40.3,76000.0,28.9057,28.9057,28.8986,28.9057,76000.0
2011-03-28 13:30:00,40.3,40.32,40.3,40.31,256600.0,28.9057,28.9201,28.9057,28.9129,256600.0
2011-03-28 13:40:00,40.31,40.32,40.3,40.31,101400.0,28.9129,28.9201,28.9057,28.9129,101400.0
2011-03-28 13:50:00,40.31,40.32,40.28,40.3,78600.0,28.9129,28.9201,28.8914,28.9057,78600.0
2011-03-28 14:00:00,40.3,40.3,40.29,40.3,70600.0,28.9057,28.9057,28.8986,28.9057,70600.0
2011-03-28 14:10:00,40.3,40.3,40.29,40.3,39000.0,28.9057,28.9057,28.8986,28.9057,39000.0
2011-03-28 14:20:00,40.3,40.33,40.3,40.32,177600.0,28.9057,28.9272,28.9057,28.9201,177600.0
2011-03-28 14:30:00,40.32,40.33,40.3,40.31,393400.0,28.9201,28.9272,28.9057,28.9129,393400.0
2011-03-28 14:40:00,40.31,40.33,40.31,40.32,78400.0,28.9129,28.9272,28.9129,28.9201,78400.0
2011-03-28 14:50:00,40.32,40.33,40.29,40.32,44200.0,28.9201,28.9272,28.8986,28.9201,44200.0
2011-03-28 15:00:00,40.32,40.33,40.31,40.33,84000.0,28.9201,28.9272,28.9129,28.9272,84000.0
2011-03-28 15:10:00,40.33,40.33,40.3,40.31,52400.0,28.9272,28.9272,28.9057,28.9129,52400.0
2011-03-28 15:20:00,40.31,40.33,40.3,40.32,329400.0,28.9129,28.9272,28.9057,28.9201,329400.0
2011-03-28 15:30:00,40.32,40.32,40.28,40.3,192800.0,28.9201,28.9201,28.8914,28.9057,192800.0
2011-03-28 15:40:00,40.3,40.31,40.27,40.29,337200.0,28.9057,28.9129,28.8842,28.8986,337200.0
2011-03-28 15:50:00,40.28,40.31,40.23,40.24,525200.0,28.8914,28.9129,28.8555,28.8627,525200.0
2011-03-29 09:30:00,40.13,40.38,40.13,40.2,205000.0,28.7838,28.9631,28.7838,28.834,205000.0
2011-03-29 09:40:00,40.19,40.22,40.15,40.16,93400.0,28.8268,28.8483,28.7981,28.8053,93400.0
2011-03-29 09:50:00,40.16,40.21,40.16,40.18,65000.0,28.8053,28.8412,28.8053,28.8197,65000.0
2011-03-29 10:00:00,40.18,40.26,40.15,40.24,75400.0,28.8197,28.877,28.7981,28.8627,75400.0
2011-03-29 10:10:00,40.25,40.27,40.2,40.22,166200.0,28.8699,28.8842,28.834,28.8483,166200.0
2011-03-29 10:20:00,40.22,40.27,40.2,40.27,53600.0,28.8483,28.8842,28.834,28.8842,53600.0
2011-03-29 10:30:00,40.27,40.27,40.19,40.19,92000.0,28.8842,28.8842,28.8268,28.8268,92000.0
2011-03-29 10:40:00,40.2,40.26,40.19,40.21,41200.0,28.834,28.877,28.8268,28.8412,41200.0
2011-03-29 10:50:00,40.21,40.24,40.17,40.22,91200.0,28.8412,28.8627,28.8125,28.8483,91200.0
2011-03-29 11:00:00,40.22,40.24,40.18,40.19,39800.0,28.8483,28.8627,28.8197,28.8268,39800.0
2011-03-29 11:10:00,40.19,40.2,40.18,40.18,41200.0,28.8268,28.834,28.8197,28.8197,41200.0
2011-03-29 11:20:00,40.18,40.26,40.18,40.23,76400.0,28.8197,28.877,28.8197,28.8555,76400.0
2011-03-29 11:30:00,40.22,40.24,40.19,40.21,53800.0,28.8483,28.8627,28.8268,28.8412,53800.0
2011-03-29 11:40:00,40.2,40.22,40.19,40.2,34400.0,28.834,28.8483,28.8268,28.834,34400.0
2011-03-29 11:50:00,40.19,40.21,40.18,40.2,58400.0,28.8268,28.8412,28.8197,28.834,58400.0
2011-03-29 12:00:00,40.19,40.24,40.18,40.2,139400.0,28.8268,28.8627,28.8197,28.834,139400.0
2011-03-29 12:10:00,40.21,40.24,40.18,40.21,216600.0,28.8412,28.8627,28.8197,28.8412,216600.0
2011-03-29 12:20:00,40.21,40.24,40.19,40.2,81000.0,28.8412,28.8627,28.8268,28.834,81000.0
2011-03-29 12:30:00,40.21,40.24,40.19,40.24,78600.0,28.8412,28.8627,28.8268,28.8627,78600.0
2011-03-29 12:40:00,40.24,40.24,40.21,40.21,56800.0,28.8627,28.8627,28.8412,28.8412,56800.0
2011-03-29 12:50:00,40.2,40.26,40.2,40.24,78600.0,28.834,28.877,28.834,28.8627,78600.0
2011-03-29 13:00:00,40.24,40.25,40.23,40.24,91400.0,28.8627,28.8699,28.8555,28.8627,91400.0
2011-03-29 13:10:00,40.24,40.25,40.21,40.24,159400.0,28.8627,28.8699,28.8412,28.8627,159400.0
2011-03-29 13:20:00,40.24,40.25,40.21,40.23,55800.0,28.8627,28.8699,28.8412,28.8555,55800.0
2011-03-29 13:30:00,40.23,40.23,40.19,40.2,91200.0,28.8555,28.8555,28.8268,28.834,91200.0
2011-03-29 13:40:00,40.2,40.2,40.18,40.19,86800.0,28.834,28.834,28.8197,28.8268,86800.0
2011-03-29 13:50:00,40.19,40.19,40.15,40.18,68800.0,28.8268,28.8268,28.7981,28.8197,68800.0
2011-03-29 14:00:00,40.18,40.21,40.16,40.2,268400.0,28.8197,28.8412,28.8053,28.834,268400.0
2011-03-29 14:10:00,40.19,40.21,40.18,40.2,105200.0,28.8268,28.8412,28.8197,28.834,105200.0
2011-03-29 14:20:00,40.2,40.21,40.13,40.17,82400.0,28.834,28.8412,28.7838,28.8125,82400.0
2011-03-29 14:30:00,40.17,40.2,40.17,40.17,124600.0,28.8125,28.834,28.8125,28.8125,124600.0
2011-03-29 14:40:00,40.19,40.2,40.18,40.2,58400.0,28.8268,28.834,28.8197,28.834,58400.0
2011-03-29 14:50:00,40.2,40.2,40.19,40.19,107200.0,28.834,28.834,28.8268,28.8268,107200.0
2011-03-29 15:00:00,40.2,40.2,40.16,40.18,96400.0,28.834,28.834,28.8053,28.8197,96400.0
2011-03-29 15:10:00,40.18,40.2,40.18,40.2,122400.0,28.8197,28.834,28.8197,28.834,122400.0
2011-03-29 15:20:00,40.2,40.21,40.19,40.2,118600.0,28.834,28.8412,28.8268,28.834,118600.0
2011-03-29 15:30:00,40.2,40.2,40.19,40.2,98000.0,28.834,28.834,28.8268,28.834,98000.0
2011-03-29 15:40:00,40.2,40.21,40.2,40.2,382200.0,28.834,28.8412,28.834,28.834,382200.0
2011-03-29 15:50:00,40.21,40.21,40.16,40.2,261000.0,28.8412,28.8412,28.8053,28.834,261000.0
2011-03-30 09:30:00,40.23,40.25,40.1,40.25,142400.0,28.8555,28.8699,28.7623,28.8699,142400.0
2011-03-30 09:40:00,40.29,40.43,40.27,40.43,122200.0,28.8986,28.999,28.8842,28.999,122200.0
2011-03-30 09:50:00,40.43,40.46,40.4,40.42,145000.0,28.999,29.0205,28.9774,28.9918,145000.0
2011-03-30 10:00:00,40.42,40.45,40.38,40.39,103400.0,28.9918,29.0133,28.9631,28.9703,103400.0
2011-03-30 10:10:00,40.39,40.4,40.33,40.34,82000.0,28.9703,28.9774,28.9272,28.9344,82000.0
2011-03-30 10:20:00,40.34,40.35,40.33,40.34,82800.0,28.9344,28.9416,28.9272,28.9344,82800.0
2011-03-30 10:30:00,40.35,40.36,40.32,40.35,166600.0,28.9416,28.9488,28.9201,28.9416,166600.0
2011-03-30 10:40:00,40.35,40.36,40.33,40.35,121800.0,28.9416,28.9488,28.9272,28.9416,121800.0
2011-03-30 10:50:00,40.35,40.35,40.33,40.33,83800.0,28.9416,28.9416,28.9272,28.9272,83800.0
2011-03-30 11:00:00,40.34,40.34,40.28,40.3,69800.0,28.9344,28.9344,28.8914,28.9057,69800.0
2011-03-30 11:10:00,40.3,40.31,40.27,40.27,54800.0,28.9057,28.9129,28.8842,28.8842,54800.0
2011-03-30 11:20:00,40.27,40.35,40.26,40.33,76000.0,28.8842,28.9416,28.877,28.9272,76000.0
2011-03-30 11:30:00,40.34,40.37,40.3,40.3,78600.0,28.9344,28.9559,28.9057,28.9057,78600.0
2011-03-30 11:40:00,40.3,40.33,40.27,40.33,118800.0,28.9057,28.9272,28.8842,28.9272,118800.0
2011-03-30 11:50:00,40.33,40.34,40.29,40.32,53800.0,28.9272,28.9344,28.8986,28.9201,53800.0
2011-03-30 12:00:00,40.31,40.34,40.31,40.33,41400.0,28.9129,28.9344,28.9129,28.9272,41400.0
2011-03-30 12:10:00,40.33,40.35,40.3,40.31,94000.0,28.9272,28.9416,28.9057,28.9129,94000.0
2011-03-30 12:20:00,40.31,40.33,40.27,40.27,65200.0,28.9129,28.9272,28.8842,28.8842,65200.0
2011-03-30 12:30:00,40.27,40.32,40.26,40.31,64000.0,28.8842,28.9201,28.877,28.9129,64000.0
2011-03-30 12:40:00,40.31,40.35,40.31,40.35,18200.0,28.9129,28.9416,28.9129,28.9416,18200.0
2011-03-30 12:50:00,40.36,40.41,40.35,40.35,48600.0,28.9488,28.9846,28.9416,28.9416,48600.0
2011-03-30 13:00:00,40.35,40.38,40.35,40.35,106400.0,28.9416,28.9631,28.9416,28.9416,106400.0
2011-03-30 13:10:00,40.35,40.37,40.35,40.36,61400.0,28.9416,28.9559,28.9416,28.9488,61400.0
2011-03-30 13:20:00,40.37,40.37,40.33,40.36,62200.0,28.9559,28.9559,28.9272,28.9488,62200.0
2011-03-30 13:30:00,40.37,40.4,40.35,40.38,41200.0,28.9559,28.9774,28.9416,28.9631,41200.0
2011-03-30 13:40:00,40.39,40.41,40.38,40.38,63800.0,28.9703,28.9846,28.9631,28.9631,63800.0
2011-03-30 13:50:00,40.38,40.38,40.37,40.38,115200.0,28.9631,28.9631,28.9559,28.9631,115200.0
2011-03-30 14:00:00,40.38,40.41,40.38,40.41,90400.0,28.9631,28.9846,28.9631,28.9846,90400.0
2011-03-30 14:10:00,40.4,40.42,40.39,40.42,53000.0,28.9774,28.9918,28.9703,28.9918,53000.0
2011-03-30 14:20:00,40.42,40.49,40.42,40.49,60000.0,28.9918,29.042,28.9918,29.042,60000.0
2011-03-30 14:30:00,40.49,40.49,40.45,40.46,31400.0,29.042,29.042,29.0133,29.0205,31400.0
2011-03-30 14:40:00,40.47,40.49,40.46,40.49,51000.0,29.0277,29.042,29.0205,29.042,51000.0
2011-03-30 14:50:00,40.49,40.51,40.48,40.51,74200.0,29.042,29.0563,29.0348,29.0563,74200.0
2011-03-30 15:00:00,40.51,40.52,40.49,40.51,51600.0,29.0563,29.0635,29.042,29.0563,51600.0
2011-03-30 15:10:00,40.52,40.55,40.52,40.52,85400.0,29.0635,29.085,29.0635,29.0635,85400.0
2011-03-30 15:20:00,40.52,40.54,40.51,40.52,115600.0,29.0635,29.0779,29.0563,29.0635,115600.0
2011-03-30 15:30:00,40.52,40.53,40.5,40.52,87800.0,29.0635,29.0707,29.0492,29.0635,87800.0
2011-03-30 15:40:00,40.52,40.59,40.52,40.54,283600.0,29.0635,29.1137,29.0635,29.0779,283600.0
2011-03-30 15:50:00,40.54,40.62,40.54,40.59,603000.0,29.0779,29.1352,29.0779,29.1137,603000.0
2011-03-31 09:30:00,40.53,40.68,40.53,40.57,151000.0,29.0707,29.1783,29.0707,29.0994,151000.0
2011-03-31 09:40:00,40.56,40.65,40.52,40.58,57400.0,29.0922,29.1568,29.0635,29.1066,57400.0
2011-03-31 09:50:00,40.58,40.58,40.52,40.55,48400.0,29.1066,29.1066,29.0635,29.085,48400.0
2011-03-31 10:00:00,40.54,40.63,40.54,40.62,81800.0,29.0779,29.1424,29.0779,29.1352,81800.0
2011-03-31 10:10:00,40.62,40.66,40.59,40.63,87000.0,29.1352,29.1639,29.1137,29.1424,87000.0
2011-03-31 10:20:00,40.63,40.66,40.6,40.6,78200.0,29.1424,29.1639,29.1209,29.1209,78200.0
2011-03-31 10:30:00,40.6,40.65,40.58,40.64,57800.0,29.1209,29.1568,29.1066,29.1496,57800.0
2011-03-31 10:40:00,40.64,40.65,40.55,40.55,41200.0,29.1496,29.1568,29.085,29.085,41200.0
2011-03-31 10:50:00,40.54,40.6,40.52,40.59,54600.0,29.0779,29.1209,29.0635,29.1137,54600.0
2011-03-31 11:00:00,40.59,40.61,40.58,40.6,74600.0,29.1137,29.1281,29.1066,29.1209,74600.0
2011-03-31 11:10:00,40.6,40.62,40.59,40.59,74800.0,29.1209,29.1352,29.1137,29.1137,74800.0
2011-03-31 11:20:00,40.58,40.61,40.55,40.55,86800.0,29.1066,29.1281,29.085,29.085,86800.0
2011-03-31 11:30:00,40.56,40.58,40.52,40.52,65400.0,29.0922,29.1066,29.0635,29.0635,65400.0
2011-03-31 11:40:00,40.52,40.52,40.48,40.52,52000.0,29.0635,29.0635,29.0348,29.0635,52000.0
2011-03-31 11:50:00,40.52,40.54,40.5,40.51,34800.0,29.0635,29.0779,29.0492,29.0563,34800.0
2011-03-31 12:00:00,40.5,40.54,40.5,40.54,45800.0,29.0492,29.0779,29.0492,29.0779,45800.0
2011-03-31 12:10:00,40.55,40.56,40.52,40.56,42000.0,29.085,29.0922,29.0635,29.0922,42000.0
2011-03-31 12:20:00,40.55,40.56,40.51,40.52,35200.0,29.085,29.0922,29.0563,29.0635,35200.0
2011-03-31 12:30:00,40.52,40.52,40.5,40.51,35000.0,29.0635,29.0635,29.0492,29.0563,35000.0
2011-03-31 12:40:00,40.51,40.54,40.51,40.52,25800.0,29.0563,29.0779,29.0563,29.0635,25800.0
2011-03-31 12:50:00,40.52,40.56,40.52,40.55,47800.0,29.0635,29.0922,29.0635,29.085,47800.0
2011-03-31 13:00:00,40.55,40.55,40.48,40.48,35600.0,29.085,29.085,29.0348,29.0348,35600.0
2011-03-31 13:10:00,40.48,40.48,40.45,40.45,22400.0,29.0348,29.0348,29.0133,29.0133,22400.0
2011-03-31 13:20:00,40.45,40.49,40.45,40.49,17800.0,29.0133,29.042,29.0133,29.042,17800.0
2011-03-31 13:30:00,40.49,40.52,40.49,40.52,31800.0,29.042,29.0635,29.042,29.0635,31800.0
2011-03-31 13:40:00,40.52,40.54,40.5,40.52,47000.0,29.0635,29.0779,29.0492,29.0635,47000.0
2011-03-31 13:50:00,40.52,40.53,40.5,40.51,45400.0,29.0635,29.0707,29.0492,29.0563,45400.0
2011-03-31 14:00:00,40.51,40.55,40.51,40.55,113000.0,29.0563,29.085,29.0563,29.085,113000.0
2011-03-31 14:10:00,40.55,40.57,40.54,40.55,43600.0,29.085,29.0994,29.0779,29.085,43600.0
2011-03-31 14:20:00,40.54,40.54,40.49,40.49,52000.0,29.0779,29.0779,29.042,29.042,52000.0
2011-03-31 14:30:00,40.49,40.5,40.47,40.47,90800.0,29.042,29.0492,29.0277,29.0277,90800.0
2011-03-31 14:40:00,40.47,40.47,40.45,40.46,99000.0,29.0277,29.0277,29.0133,29.0205,99000.0
2011-03-31 14:50:00,40.46,40.46,40.44,40.44,82800.0,29.0205,29.0205,29.0061,29.0061,82800.0
2011-03-31 15:00:00,40.44,40.44,40.42,40.42,148600.0,29.0061,29.0061,28.9918,28.9918,148600.0
2011-03-31 15:10:00,40.41,40.41,40.38,40.4,129200.0,28.9846,28.9846,28.9631,28.9774,129200.0
2011-03-31 15:20:00,40.39,40.41,40.38,40.4,77400.0,28.9703,28.9846,28.9631,28.9774,77400.0
2011-03-31 15:30:00,40.4,40.41,40.38,40.4,136400.0,28.9774,28.9846,28.9631,28.9774,136400.0
2011-03-31 15:40:00,40.4,40.4,40.31,40.34,344600.0,28.9774,28.9774,28.9129,28.9344,344600.0
2011-03-31 15:50:00,40.35,40.4,40.32,40.37,489200.0,28.9416,28.9774,28.9201,28.9559,489200.0
2011-04-01 09:30:00,40.5,40.67,40.42,40.45,119600.0,29.0492,29.1711,28.9918,29.0133,119600.0
2011-04-01 09:40:00,40.44,40.45,40.35,40.35,109000.0,29.0061,29.0133,28.9416,28.9416,109000.0
2011-04-01 09:50:00,40.35,40.36,40.26,40.27,142800.0,28.9416,28.9488,28.877,28.8842,142800.0
2011-04-01 10:00:00,40.27,40.32,40.26,40.27,189600.0,28.8842,28.9201,28.877,28.8842,189600.0
2011-04-01 10:10:00,40.27,40.34,40.27,40.33,58400.0,28.8842,28.9344,28.8842,28.9272,58400.0
2011-04-01 10:20:00,40.34,40.35,40.27,40.3,186400.0,28.9344,28.9416,28.8842,28.9057,186400.0
2011-04-01 10:30:00,40.3,40.32,40.29,40.3,87600.0,28.9057,28.9201,28.8986,28.9057,87600.0
2011-04-01 10:40:00,40.29,40.37,40.29,40.37,78800.0,28.8986,28.9559,28.8986,28.9559,78800.0
2011-04-01 10:50:00,40.37,40.38,40.33,40.34,63800.0,28.9559,28.9631,28.9272,28.9344,63800.0
2011-04-01 11:00:00,40.33,40.35,40.31,40.31,89000.0,28.9272,28.9416,28.9129,28.9129,89000.0
2011-04-01 11:10:00,40.31,40.32,40.29,40.29,75800.0,28.9129,28.9201,28.8986,28.8986,75800.0
2011-04-01 11:20:00,40.29,40.3,40.22,40.23,125400.0,28.8986,28.9057,28.8483,28.8555,125400.0
2011-04-01 11:30:00,40.22,40.3,40.22,40.3,70400.0,28.8483,28.9057,28.8483,28.9057,70400.0
2011-04-01 11:40:00,40.29,40.31,40.27,40.27,72600.0,28.8986,28.9129,28.8842,28.8842,72600.0
2011-04-01 11:50:00,40.28,40.29,40.24,40.29,70200.0,28.8914,28.8986,28.8627,28.8986,70200.0
2011-04-01 12:00:00,40.3,40.3,40.23,40.24,102800.0,28.9057,28.9057,28.8555,28.8627,102800.0
2011-04-01 12:10:00,40.26,40.28,40.23,40.26,45200.0,28.877,28.8914,28.8555,28.877,45200.0
2011-04-01 12:20:00,40.26,40.26,40.2,40.2,73200.0,28.877,28.877,28.834,28.834,73200.0
2011-04-01 12:30:00,40.2,40.22,40.2,40.2,59200.0,28.834,28.8483,28.834,28.834,59200.0
2011-04-01 12:40:00,40.2,40.21,40.19,40.2,63600.0,28.834,28.8412,28.8268,28.834,63600.0
2011-04-01 12:50:00,40.2,40.23,40.18,40.18,52800.0,28.834,28.8555,28.8197,28.8197,52800.0
2011-04-01 13:00:00,40.18,40.22,40.18,40.21,55200.0,28.8197,28.8483,28.8197,28.8412,55200.0
2011-04-01 13:10:00,40.2,40.24,40.18,40.18,71800.0,28.834,28.8627,28.8197,28.8197,71800.0
2011-04-01 13:20:00,40.19,40.22,40.19,40.21,48600.0,28.8268,28.8483,28.8268,28.8412,48600.0
2011-04-01 13:30:00,40.21,40.22,40.19,40.21,75200.0,28.8412,28.8483,28.8268,28.8412,75200.0
2011-04-01 13:40:00,40.22,40.23,40.22,40.23,56800.0,28.8483,28.8555,28.8483,28.8555,56800.0
2011-04-01 13:50:00,40.23,40.23,40.21,40.21,39400.0,28.8555,28.8555,28.8412,28.8412,39400.0
2011-04-01 14:00:00,40.21,40.22,40.2,40.22,92000.0,28.8412,28.8483,28.834,28.8483,92000.0
2011-04-01 14:10:00,40.22,40.23,40.19,40.21,80000.0,28.8483,28.8555,28.8268,28.8412,80000.0
2011-04-01 14:20:00,40.21,40.21,40.19,40.19,80600.0,28.8412,28.8412,28.8268,28.8268,80600.0
2011-04-01 14:30:00,40.19,40.21,40.18,40.18,112400.0,28.8268,28.8412,28.8197,28.8197,112400.0
2011-04-01 14:40:00,40.19,40.19,40.16,40.19,104400.0,28.8268,28.8268,28.8053,28.8268,104400.0
2011-04-01 14:50:00,40.19,40.23,40.17,40.22,77200.0,28.8268,28.8555,28.8125,28.8483,77200.0
2011-04-01 15:00:00,40.22,40.28,40.21,40.28,111800.0,28.8483,28.8914,28.8412,28.8914,111800.0
2011-04-01 15:10:00,40.29,40.3,40.24,40.26,98200.0,28.8986,28.9057,28.8627,28.877,98200.0
2011-04-01 15:20:00,40.26,40.3,40.24,40.26,97000.0,28.877,28.9057,28.8627,28.877,97000.0
2011-04-01 15:30:00,40.27,40.31,40.24,40.27,169000.0,28.8842,28.9129,28.8627,28.8842,169000.0
2011-04-01 15:40:00,40.27,40.34,40.27,40.3,252000.0,28.8842,28.9344,28.8842,28.9057,252000.0
2011-04-01 15:50:00,40.3,40.3,40.21,40.26,461200.0,28.9057,28.9057,28.8412,28.877,461200.0
2011-04-04 09:30:00,40.31,40.4,40.27,40.37,143000.0,28.9129,28.9774,28.8842,28.9559,143000.0
2011-04-04 09:40:00,40.37,40.37,40.33,40.34,45000.0,28.9559,28.9559,28.9272,28.9344,45000.0
2011-04-04 09:50:00,40.34,40.35,40.31,40.35,61200.0,28.9344,28.9416,28.9129,28.9416,61200.0
2011-04-04 10:00:00,40.35,40.4,40.34,40.38,140000.0,28.9416,28.9774,28.9344,28.9631,140000.0
2011-04-04 10:10:00,40.38,40.43,40.34,40.43,49200.0,28.9631,28.999,28.9344,28.999,49200.0
2011-04-04 10:20:00,40.42,40.44,40.37,40.38,41000.0,28.9918,29.0061,28.9559,28.9631,41000.0
2011-04-04 10:30:00,40.38,40.42,40.36,40.36,41400.0,28.9631,28.9918,28.9488,28.9488,41400.0
2011-04-04 10:40:00,40.37,40.39,40.37,40.39,101400.0,28.9559,28.9703,28.9559,28.9703,101400.0
2011-04-04 10:50:00,40.39,40.41,40.31,40.33,153200.0,28.9703,28.9846,28.9129,28.9272,153200.0
2011-04-04 11:00:00,40.33,40.35,40.32,40.33,44600.0,28.9272,28.9416,28.9201,28.9272,44600.0
2011-04-04 11:10:00,40.33,40.35,40.33,40.33,36800.0,28.9272,28.9416,28.9272,28.9272,36800.0
2011-04-04 11:20:00,40.33,40.38,40.33,40.38,69400.0,28.9272,28.9631,28.9272,28.9631,69400.0
2011-04-04 11:30:00,40.38,40.42,40.38,40.4,36600.0,28.9631,28.9918,28.9631,28.9774,36600.0
2011-04-04 11:40:00,40.41,40.44,40.39,40.42,24200.0,28.9846,29.0061,28.9703,28.9918,24200.0
2011-04-04 11:50:00,40.41,40.42,40.4,40.42,12200.0,28.9846,28.9918,28.9774,28.9918,12200.0
2011-04-04 12:00:00,40.42,40.42,40.4,40.4,14800.0,28.9918,28.9918,28.9774,28.9774,14800.0
2011-04-04 12:10:00,40.41,40.41,40.38,40.38,58400.0,28.9846,28.9846,28.9631,28.9631,58400.0
2011-04-04 12:20:00,40.38,40.41,40.38,40.4,39200.0,28.9631,28.9846,28.9631,28.9774,39200.0
2011-04-04 12:30:00,40.4,40.43,40.39,40.42,51600.0,28.9774,28.999,28.9703,28.9918,51600.0
2011-04-04 12:40:00,40.42,40.47,40.41,40.47,46400.0,28.9918,29.0277,28.9846,29.0277,46400.0
2011-04-04 12:50:00,40.47,40.49,40.45,40.47,39200.0,29.0277,29.042,29.0133,29.0277,39200.0
2011-04-04 13:00:00,40.47,40.48,40.44,40.47,23200.0,29.0277,29.0348,29.0061,29.0277,23200.0
2011-04-04 13:10:00,40.47,40.49,40.47,40.49,31000.0,29.0277,29.042,29.0277,29.042,31000.0
2011-04-04 13:20:00,40.48,40.49,40.47,40.48,24800.0,29.0348,29.042,29.0277,29.0348,24800.0
2011-04-04 13:30:00,40.49,40.49,40.45,40.46,47200.0,29.042,29.042,29.0133,29.0205,47200.0
2011-04-04 13:40:00,40.46,40.46,40.43,40.44,24000.0,29.0205,29.0205,28.999,29.0061,24000.0
2011-04-04 13:50:00,40.44,40.45,40.42,40.45,28600.0,29.0061,29.0133,28.9918,29.0133,28600.0
2011-04-04 14:00:00,40.45,40.48,40.43,40.48,30800.0,29.0133,29.0348,28.999,29.0348,30800.0
2011-04-04 14:10:00,40.47,40.49,40.47,40.49,44200.0,29.0277,29.042,29.0277,29.042,44200.0
2011-04-04 14:20:00,40.49,40.51,40.44,40.47,52200.0,29.042,29.0563,29.0061,29.0277,52200.0
2011-04-04 14:30:00,40.47,40.5,40.47,40.49,45400.0,29.0277,29.0492,29.0277,29.042,45400.0
2011-04-04 14:40:00,40.49,40.54,40.49,40.52,66800.0,29.042,29.0779,29.042,29.0635,66800.0
2011-04-04 14:50:00,40.53,40.57,40.52,40.55,73000.0,29.0707,29.0994,29.0635,29.085,73000.0
2011-04-04 15:00:00,40.55,40.56,40.49,40.51,56800.0,29.085,29.0922,29.042,29.0563,56800.0
2011-04-04 15:10:00,40.51,40.54,40.49,40.52,44800.0,29.0563,29.0779,29.042,29.0635,44800.0
2011-04-04 15:20:00,40.52,40.56,40.52,40.55,60200.0,29.0635,29.0922,29.0635,29.085,60200.0
2011-04-04 15:30:00,40.55,40.56,40.48,40.48,101600.0,29.085,29.0922,29.0348,29.0348,101600.0
2011-04-04 15:40:00,40.49,40.52,40.49,40.49,122400.0,29.042,29.0635,29.042,29.042,122400.0
2011-04-04 15:50:00,40.49,40.51,40.46,40.51,140200.0,29.042,29.0563,29.0205,29.0563,140200.0
2011-04-05 09:30:00,40.42,40.42,40.31,40.35,145400.0,28.9918,28.9918,28.9129,28.9416,145400.0
2011-04-05 09:40:00,40.35,40.42,40.35,40.41,57800.0,28.9416,28.9918,28.9416,28.9846,57800.0
2011-04-05 09:50:00,40.41,40.41,40.25,40.26,55600.0,28.9846,28.9846,28.8699,28.877,55600.0
2011-04-05 10:00:00,40.26,40.26,40.13,40.21,172800.0,28.877,28.877,28.7838,28.8412,172800.0
2011-04-05 10:10:00,40.21,40.23,40.19,40.19,57200.0,28.8412,28.8555,28.8268,28.8268,57200.0
2011-04-05 10:20:00,40.19,40.22,40.18,40.18,64800.0,28.8268,28.8483,28.8197,28.8197,64800.0
2011-04-05 10:30:00,40.19,40.22,40.18,40.2,68400.0,28.8268,28.8483,28.8197,28.834,68400.0
2011-04-05 10:40:00,40.21,40.32,40.2,40.3,130800.0,28.8412,28.9201,28.834,28.9057,130800.0
2011-04-05 10:50:00,40.3,40.37,40.28,40.34,129600.0,28.9057,28.9559,28.8914,28.9344,129600.0
2011-04-05 11:00:00,40.35,40.46,40.35,40.44,164000.0,28.9416,29.0205,28.9416,29.0061,164000.0
2011-04-05 11:10:00,40.43,40.47,40.43,40.44,40600.0,28.999,29.0277,28.999,29.0061,40600.0
2011-04-05 11:20:00,40.45,40.46,40.42,40.43,31600.0,29.0133,29.0205,28.9918,28.999,31600.0
2011-04-05 11:30:00,40.43,40.44,40.38,40.4,32000.0,28.999,29.0061,28.9631,28.9774,32000.0
2011-04-05 11:40:00,40.4,40.41,40.37,40.37,28000.0,28.9774,28.9846,28.9559,28.9559,28000.0
2011-04-05 11:50:00,40.37,40.47,40.36,40.44,40600.0,28.9559,29.0277,28.9488,29.0061,40600.0
2011-04-05 12:00:00,40.44,40.45,40.4,40.45,33400.0,29.0061,29.0133,28.9774,29.0133,33400.0
2011-04-05 12:10:00,40.44,40.45,40.4,40.43,121000.0,29.0061,29.0133,28.9774,28.999,121000.0
2011-04-05 12:20:00,40.43,40.48,40.43,40.48,50000.0,28.999,29.0348,28.999,29.0348,50000.0
2011-04-05 12:30:00,40.48,40.49,40.43,40.43,21600.0,29.0348,29.042,28.999,28.999,21600.0
2011-04-05 12:40:00,40.44,40.44,40.4,40.41,35400.0,29.0061,29.0061,28.9774,28.9846,35400.0
2011-04-05 12:50:00,40.41,40.46,40.4,40.45,23200.0,28.9846,29.0205,28.9774,29.0133,23200.0
2011-04-05 13:00:00,40.45,40.45,40.4,40.41,24600.0,29.0133,29.0133,28.9774,28.9846,24600.0
2011-04-05 13:10:00,40.42,40.47,40.42,40.47,34200.0,28.9918,29.0277,28.9918,29.0277,34200.0
2011-04-05 13:20:00,40.47,40.49,40.43,40.49,41200.0,29.0277,29.042,28.999,29.042,41200.0
2011-04-05 13:30:00,40.49,40.54,40.49,40.51,90800.0,29.042,29.0779,29.042,29.0563,90800.0
2011-04-05 13:40:00,40.52,40.56,40.49,40.5,33200.0,29.0635,29.0922,29.042,29.0492,33200.0
2011-04-05 13:50:00,40.5,40.51,40.48,40.49,34400.0,29.0492,29.0563,29.0348,29.042,34400.0
2011-04-05 14:00:00,40.49,40.51,40.42,40.45,71200.0,29.042,29.0563,28.9918,29.0133,71200.0
2011-04-05 14:10:00,40.45,40.46,40.43,40.43,52200.0,29.0133,29.0205,28.999,28.999,52200.0
2011-04-05 14:20:00,40.43,40.46,40.43,40.44,55200.0,28.999,29.0205,28.999,29.0061,55200.0
2011-04-05 14:30:00,40.45,40.45,40.4,40.4,122200.0,29.0133,29.0133,28.9774,28.9774,122200.0
2011-04-05 14:40:00,40.4,40.41,40.37,40.4,53000.0,28.9774,28.9846,28.9559,28.9774,53000.0
2011-04-05 14:50:00,40.4,40.42,40.39,40.41,40200.0,28.9774,28.9918,28.9703,28.9846,40200.0
2011-04-05 15:00:00,40.41,40.45,40.4,40.4,67000.0,28.9846,29.0133,28.9774,28.9774,67000.0
2011-04-05 15:10:00,40.41,40.42,40.39,40.41,74400.0,28.9846,28.9918,28.9703,28.9846,74400.0
2011-04-05 15:20:00,40.41,40.46,40.41,40.43,82000.0,28.9846,29.0205,28.9846,28.999,82000.0
2011-04-05 15:30:00,40.43,40.43,40.37,40.4,141600.0,28.999,28.999,28.9559,28.9774,141600.0
2011-04-05 15:40:00,40.4,40.45,40.38,40.43,157400.0,28.9774,29.0133,28.9631,28.999,157400.0
2011-04-05 15:50:00,40.43,40.45,40.41,40.42,252400.0,28.999,29.0133,28.9846,28.9918,252400.0
2011-04-06 09:30:00,40.5,40.6,40.43,40.57,124600.0,29.0492,29.1209,28.999,29.0994,124600.0
2011-04-06 09:40:00,40.57,40.62,40.53,40.59,65400.0,29.0994,29.1352,29.0707,29.1137,65400.0
2011-04-06 09:50:00,40.57,40.57,40.44,40.44,82800.0,29.0994,29.0994,29.0061,29.0061,82800.0
2011-04-06 10:00:00,40.44,40.47,40.42,40.43,70000.0,29.0061,29.0277,28.9918,28.999,70000.0
2011-04-06 10:10:00,40.43,40.47,40.42,40.46,95800.0,28.999,29.0277,28.9918,29.0205,95800.0
2011-04-06 10:20:00,40.46,40.5,40.44,40.45,64200.0,29.0205,29.0492,29.0061,29.0133,64200.0
2011-04-06 10:30:00,40.45,40.52,40.44,40.52,72200.0,29.0133,29.0635,29.0061,29.0635,72200.0
2011-04-06 10:40:00,40.52,40.62,40.52,40.56,87200.0,29.0635,29.1352,29.0635,29.0922,87200.0
2011-04-06 10:50:00,40.57,40.59,40.5,40.57,88800.0,29.0994,29.1137,29.0492,29.0994,88800.0
2011-04-06 11:00:00,40.58,40.59,40.53,40.56,43200.0,29.1066,29.1137,29.0707,29.0922,43200.0
2011-04-06 11:10:00,40.54,40.59,40.52,40.53,47200.0,29.0779,29.1137,29.0635,29.0707,47200.0
2011-04-06 11:20:00,40.52,40.52,40.46,40.47,73400.0,29.0635,29.0635,29.0205,29.0277,73400.0
2011-04-06 11:30:00,40.47,40.52,40.46,40.52,77800.0,29.0277,29.0635,29.0205,29.0635,77800.0
2011-04-06 11:40:00,40.51,40.56,40.49,40.55,41600.0,29.0563,29.0922,29.042,29.085,41600.0
2011-04-06 11:50:00,40.55,40.59,40.52,40.52,66800.0,29.085,29.1137,29.0635,29.0635,66800.0
2011-04-06 12:00:00,40.52,40.57,40.52,40.57,49000.0,29.0635,29.0994,29.0635,29.0994,49000.0
2011-04-06 12:10:00,40.57,40.59,40.57,40.57,36200.0,29.0994,29.1137,29.0994,29.0994,36200.0
2011-04-06 12:20:00,40.57,40.6,40.57,40.58,57000.0,29.0994,29.1209,29.0994,29.1066,57000.0
2011-04-06 12:30:00,40.58,40.6,40.57,40.58,53000.0,29.1066,29.1209,29.0994,29.1066,53000.0
2011-04-06 12:40:00,40.58,40.61,40.57,40.57,56600.0,29.1066,29.1281,29.0994,29.0994,56600.0
2011-04-06 12:50:00,40.57,40.63,40.57,40.61,89600.0,29.0994,29.1424,29.0994,29.1281,89600.0
2011-04-06 13:00:00,40.6,40.62,40.6,40.62,46000.0,29.1209,29.1352,29.1209,29.1352,46000.0
2011-04-06 13:10:00,40.62,40.63,40.61,40.63,51800.0,29.1352,29.1424,29.1281,29.1424,51800.0
2011-04-06 13:20:00,40.63,40.65,40.61,40.63,65400.0,29.1424,29.1568,29.1281,29.1424,65400.0
2011-04-06 13:30:00,40.64,40.66,40.62,40.63,39200.0,29.1496,29.1639,29.1352,29.1424,39200.0
2011-04-06 13:40:00,40.63,40.66,40.63,40.63,71200.0,29.1424,29.1639,29.1424,29.1424,71200.0
2011-04-06 13:50:00,40.63,40.66,40.63,40.64,38400.0,29.1424,29.1639,29.1424,29.1496,38400.0
2011-04-06 14:00:00,40.63,40.66,40.6,40.63,173800.0,29.1424,29.1639,29.1209,29.1424,173800.0
2011-04-06 14:10:00,40.63,40.64,40.6,40.61,137600.0,29.1424,29.1496,29.1209,29.1281,137600.0
2011-04-06 14:20:00,40.6,40.64,40.6,40.63,129200.0,29.1209,29.1496,29.1209,29.1424,129200.0
2011-04-06 14:30:00,40.63,40.66,40.62,40.63,105600.0,29.1424,29.1639,29.1352,29.1424,105600.0
2011-04-06 14:40:00,40.62,40.68,40.62,40.65,139200.0,29.1352,29.1783,29.1352,29.1568,139200.0
2011-04-06 14:50:00,40.65,40.7,40.64,40.68,81600.0,29.1568,29.1926,29.1496,29.1783,81600.0
2011-04-06 15:00:00,40.68,40.72,40.66,40.71,78600.0,29.1783,29.207,29.1639,29.1998,78600.0
2011-04-06 15:10:00,40.71,40.74,40.7,40.7,129200.0,29.1998,29.2213,29.1926,29.1926,129200.0
2011-04-06 15:20:00,40.7,40.73,40.7,40.71,108800.0,29.1926,29.2141,29.1926,29.1998,108800.0
2011-04-06 15:30:00,40.71,40.74,40.7,40.74,128800.0,29.1998,29.2213,29.1926,29.2213,128800.0
2011-04-06 15:40:00,40.73,40.82,40.73,40.8,343000.0,29.2141,29.2787,29.2141,29.2644,343000.0
2011-04-06 15:50:00,40.8,40.83,40.77,40.77,379800.0,29.2644,29.2859,29.2428,29.2428,379800.0
2011-04-07 09:30:00,40.82,40.82,40.6,40.76,165400.0,29.2787,29.2787,29.1209,29.2357,165400.0
2011-04-07 09:40:00,40.76,40.85,40.6,40.63,107800.0,29.2357,29.3002,29.1209,29.1424,107800.0
2011-04-07 09:50:00,40.63,40.71,40.6,40.67,213000.0,29.1424,29.1998,29.1209,29.1711,213000.0
2011-04-07 10:00:00,40.68,40.69,40.66,40.68,142000.0,29.1783,29.1855,29.1639,29.1783,142000.0
2011-04-07 10:10:00,40.68,40.71,40.65,40.71,116600.0,29.1783,29.1998,29.1568,29.1998,116600.0
2011-04-07 10:20:00,40.71,40.72,40.65,40.65,177000.0,29.1998,29.207,29.1568,29.1568,177000.0
2011-04-07 10:30:00,40.65,40.66,40.52,40.58,131000.0,29.1568,29.1639,29.0635,29.1066,131000.0
2011-04-07 10:40:00,40.58,40.62,40.5,40.56,125600.0,29.1066,29.1352,29.0492,29.0922,125600.0
2011-04-07 10:50:00,40.56,40.62,40.55,40.62,83200.0,29.0922,29.1352,29.085,29.1352,83200.0
2011-04-07 11:00:00,40.62,40.68,40.59,40.66,89600.0,29.1352,29.1783,29.1137,29.1639,89600.0
2011-04-07 11:10:00,40.67,40.69,40.6,40.63,71200.0,29.1711,29.1855,29.1209,29.1424,71200.0
2011-04-07 11:20:00,40.63,40.72,40.61,40.7,69000.0,29.1424,29.207,29.1281,29.1926,69000.0
2011-04-07 11:30:00,40.71,40.71,40.61,40.68,85800.0,29.1998,29.1998,29.1281,29.1783,85800.0
2011-04-07 11:40:00,40.68,40.7,40.63,40.64,72000.0,29.1783,29.1926,29.1424,29.1496,72000.0
2011-04-07 11:50:00,40.65,40.66,40.59,40.61,194200.0,29.1568,29.1639,29.1137,29.1281,194200.0
2011-04-07 12:00:00,40.61,40.63,40.59,40.61,210400.0,29.1281,29.1424,29.1137,29.1281,210400.0
2011-04-07 12:10:00,40.6,40.64,40.59,40.64,81600.0,29.1209,29.1496,29.1137,29.1496,81600.0
2011-04-07 12:20:00,40.63,40.73,40.63,40.68,99800.0,29.1424,29.2141,29.1424,29.1783,99800.0
2011-04-07 12:30:00,40.68,40.74,40.68,40.73,104000.0,29.1783,29.2213,29.1783,29.2141,104000.0
2011-04-07 12:40:00,40.73,40.77,40.73,40.75,58000.0,29.2141,29.2428,29.2141,29.2285,58000.0
2011-04-07 12:50:00,40.74,40.75,40.72,40.73,46800.0,29.2213,29.2285,29.207,29.2141,46800.0
2011-04-07 13:00:00,40.73,40.77,40.72,40.77,80200.0,29.2141,29.2428,29.207,29.2428,80200.0
2011-04-07 13:10:00,40.77,40.77,40.67,40.67,66800.0,29.2428,29.2428,29.1711,29.1711,66800.0
2011-04-07 13:20:00,40.68,40.68,40.63,40.65,41000.0,29.1783,29.1783,29.1424,29.1568,41000.0
2011-04-07 13:30:00,40.65,40.76,40.63,40.76,102200.0,29.1568,29.2357,29.1424,29.2357,102200.0
2011-04-07 13:40:00,40.76,40.76,40.67,40.67,49200.0,29.2357,29.2357,29.1711,29.1711,49200.0
2011-04-07 13:50:00,40.68,40.71,40.67,40.67,51600.0,29.1783,29.1998,29.1711,29.1711,51600.0
2011-04-07 14:00:00,40.67,40.74,40.67,40.73,63400.0,29.1711,29.2213,29.1711,29.2141,63400.0
2011-04-07 14:10:00,40.73,40.75,40.7,40.72,86600.0,29.2141,29.2285,29.1926,29.207,86600.0
2011-04-07 14:20:00,40.72,40.74,40.71,40.71,79600.0,29.207,29.2213,29.1998,29.1998,79600.0
2011-04-07 14:30:00,40.71,40.77,40.71,40.73,96200.0,29.1998,29.2428,29.1998,29.2141,96200.0
2011-04-07 14:40:00,40.73,40.76,40.71,40.73,82000.0,29.2141,29.2357,29.1998,29.2141,82000.0
2011-04-07 14:50:00,40.73,40.76,40.72,40.76,118000.0,29.2141,29.2357,29.207,29.2357,118000.0
2011-04-07 15:00:00,40.75,40.77,40.74,40.75,82600.0,29.2285,29.2428,29.2213,29.2285,82600.0
2011-04-07 15:10:00,40.75,40.76,40.73,40.74,146000.0,29.2285,29.2357,29.2141,29.2213,146000.0
2011-04-07 15:20:00,40.74,40.77,40.73,40.77,93000.0,29.2213,29.2428,29.2141,29.2428,93000.0
2011-04-07 15:30:00,40.77,40.77,40.75,40.77,116800.0,29.2428,29.2428,29.2285,29.2428,116800.0
2011-04-07 15:40:00,40.77,40.82,40.76,40.77,197800.0,29.2428,29.2787,29.2357,29.2428,197800.0
2011-04-07 15:50:00,40.77,40.78,40.74,40.78,386800.0,29.2428,29.25,29.2213,29.25,386800.0
2011-04-08 09:30:00,40.8,40.92,40.7,40.79,260800.0,29.2644,29.3504,29.1926,29.2572,260800.0
2011-04-08 09:40:00,40.77,40.77,40.69,40.73,399000.0,29.2428,29.2428,29.1855,29.2141,399000.0
2011-04-08 09:50:00,40.73,40.83,40.63,40.66,219600.0,29.2141,29.2859,29.1424,29.1639,219600.0
2011-04-08 10:00:00,40.68,40.7,40.55,40.63,224600.0,29.1783,29.1926,29.085,29.1424,224600.0
2011-04-08 10:10:00,40.63,40.68,40.63,40.63,26200.0,29.1424,29.1783,29.1424,29.1424,26200.0
2011-04-08 10:20:00,40.63,40.66,40.59,40.62,26600.0,29.1424,29.1639,29.1137,29.1352,26600.0
2011-04-08 10:30:00,40.63,40.68,40.63,40.63,19200.0,29.1424,29.1783,29.1424,29.1424,19200.0
2011-04-08 10:40:00,40.65,40.66,40.58,40.59,34800.0,29.1568,29.1639,29.1066,29.1137,34800.0
2011-04-08 10:50:00,40.59,40.61,40.52,40.59,40000.0,29.1137,29.1281,29.0635,29.1137,40000.0
2011-04-08 11:00:00,40.59,40.65,40.58,40.64,35800.0,29.1137,29.1568,29.1066,29.1496,35800.0
2011-04-08 11:10:00,40.63,40.63,40.59,40.62,30600.0,29.1424,29.1424,29.1137,29.1352,30600.0
2011-04-08 11:20:00,40.62,40.65,40.62,40.62,20400.0,29.1352,29.1568,29.1352,29.1352,20400.0
2011-04-08 11:30:00,40.61,40.65,40.61,40.62,49000.0,29.1281,29.1568,29.1281,29.1352,49000.0
2011-04-08 11:40:00,40.61,40.63,40.57,40.63,25800.0,29.1281,29.1424,29.0994,29.1424,25800.0
2011-04-08 11:50:00,40.64,40.67,40.63,40.65,18800.0,29.1496,29.1711,29.1424,29.1568,18800.0
2011-04-08 12:00:00,40.65,40.72,40.65,40.68,17000.0,29.1568,29.207,29.1568,29.1783,17000.0
2011-04-08 12:10:00,40.68,40.7,40.64,40.67,35200.0,29.1783,29.1926,29.1496,29.1711,35200.0
2011-04-08 12:20:00,40.68,40.68,40.58,40.61,41600.0,29.1783,29.1783,29.1066,29.1281,41600.0
2011-04-08 12:30:00,40.6,40.65,40.6,40.62,28200.0,29.1209,29.1568,29.1209,29.1352,28200.0
2011-04-08 12:40:00,40.62,40.67,40.62,40.66,28600.0,29.1352,29.1711,29.1352,29.1639,28600.0
2011-04-08 12:50:00,40.66,40.66,40.56,40.59,42000.0,29.1639,29.1639,29.0922,29.1137,42000.0
2011-04-08 13:00:00,40.59,40.62,40.55,40.6,40800.0,29.1137,29.1352,29.085,29.1209,40800.0
2011-04-08 13:10:00,40.6,40.6,40.52,40.53,33000.0,29.1209,29.1209,29.0635,29.0707,33000.0
2011-04-08 13:20:00,40.54,40.59,40.5,40.56,147000.0,29.0779,29.1137,29.0492,29.0922,147000.0
2011-04-08 13:30:00,40.55,40.58,40.49,40.49,70600.0,29.085,29.1066,29.042,29.042,70600.0
2011-04-08 13:40:00,40.49,40.51,40.48,40.48,58400.0,29.042,29.0563,29.0348,29.0348,58400.0
2011-04-08 13:50:00,40.49,40.52,40.49,40.51,42000.0,29.042,29.0635,29.042,29.0563,42000.0
2011-04-08 14:00:00,40.51,40.52,40.48,40.49,81600.0,29.0563,29.0635,29.0348,29.042,81600.0
2011-04-08 14:10:00,40.49,40.55,40.48,40.55,263400.0,29.042,29.085,29.0348,29.085,263400.0
2011-04-08 14:20:00,40.55,40.57,40.53,40.56,56000.0,29.085,29.0994,29.0707,29.0922,56000.0
2011-04-08 14:30:00,40.57,40.59,40.55,40.59,92400.0,29.0994,29.1137,29.085,29.1137,92400.0
2011-04-08 14:40:00,40.59,40.6,40.54,40.57,92200.0,29.1137,29.1209,29.0779,29.0994,92200.0
2011-04-08 14:50:00,40.56,40.57,40.49,40.56,198200.0,29.0922,29.0994,29.042,29.0922,198200.0
2011-04-08 15:00:00,40.56,40.6,40.55,40.59,121200.0,29.0922,29.1209,29.085,29.1137,121200.0
2011-04-08 15:10:00,40.59,40.61,40.57,40.6,47600.0,29.1137,29.1281,29.0994,29.1209,47600.0
2011-04-08 15:20:00,40.6,40.62,40.56,40.62,67800.0,29.1209,29.1352,29.0922,29.1352,67800.0
2011-04-08 15:30:00,40.61,40.64,40.59,40.6,73000.0,29.1281,29.1496,29.1137,29.1209,73000.0
2011-04-08 15:40:00,40.59,40.69,40.59,40.65,189600.0,29.1137,29.1855,29.1137,29.1568,189600.0
2011-04-08 15:50:00,40.66,40.71,40.63,40.63,187800.0,29.1639,29.1998,29.1424,29.1424,187800.0
2011-04-11 09:30:00,40.55,40.68,40.55,40.59,168200.0,29.085,29.1783,29.085,29.1137,168200.0
2011-04-11 09:40:00,40.59,40.67,40.57,40.67,75600.0,29.1137,29.1711,29.0994,29.1711,75600.0
2011-04-11 09:50:00,40.67,40.68,40.62,40.68,152400.0,29.1711,29.1783,29.1352,29.1783,152400.0
2011-04-11 10:00:00,40.69,40.76,40.66,40.73,151200.0,29.1855,29.2357,29.1639,29.2141,151200.0
2011-04-11 10:10:00,40.73,40.79,40.7,40.72,143200.0,29.2141,29.2572,29.1926,29.207,143200.0
2011-04-11 10:20:00,40.71,40.77,40.7,40.73,123800.0,29.1998,29.2428,29.1926,29.2141,123800.0
2011-04-11 10:30:00,40.74,40.79,40.74,40.79,70400.0,29.2213,29.2572,29.2213,29.2572,70400.0
2011-04-11 10:40:00,40.79,40.79,40.74,40.74,106600.0,29.2572,29.2572,29.2213,29.2213,106600.0
2011-04-11 10:50:00,40.74,40.75,40.72,40.73,59000.0,29.2213,29.2285,29.207,29.2141,59000.0
2011-04-11 11:00:00,40.73,40.74,40.69,40.69,42800.0,29.2141,29.2213,29.1855,29.1855,42800.0
2011-04-11 11:10:00,40.69,40.72,40.66,40.71,49600.0,29.1855,29.207,29.1639,29.1998,49600.0
2011-04-11 11:20:00,40.71,40.72,40.65,40.67,61200.0,29.1998,29.207,29.1568,29.1711,61200.0
2011-04-11 11:30:00,40.67,40.68,40.63,40.63,87400.0,29.1711,29.1783,29.1424,29.1424,87400.0
2011-04-11 11:40:00,40.63,40.66,40.6,40.63,70200.0,29.1424,29.1639,29.1209,29.1424,70200.0
2011-04-11 11:50:00,40.62,40.63,40.59,40.6,55800.0,29.1352,29.1424,29.1137,29.1209,55800.0
2011-04-11 12:00:00,40.61,40.67,40.61,40.67,52200.0,29.1281,29.1711,29.1281,29.1711,52200.0
2011-04-11 12:10:00,40.67,40.67,40.64,40.66,30400.0,29.1711,29.1711,29.1496,29.1639,30400.0
2011-04-11 12:20:00,40.65,40.68,40.62,40.63,51000.0,29.1568,29.1783,29.1352,29.1424,51000.0
2011-04-11 12:30:00,40.63,40.67,40.63,40.64,53000.0,29.1424,29.1711,29.1424,29.1496,53000.0
2011-04-11 12:40:00,40.65,40.66,40.62,40.63,30200.0,29.1568,29.1639,29.1352,29.1424,30200.0
2011-04-11 12:50:00,40.63,40.64,40.6,40.62,43400.0,29.1424,29.1496,29.1209,29.1352,43400.0
2011-04-11 13:00:00,40.61,40.7,40.61,40.69,90800.0,29.1281,29.1926,29.1281,29.1855,90800.0
2011-04-11 13:10:00,40.7,40.73,40.66,40.68,107400.0,29.1926,29.2141,29.1639,29.1783,107400.0
2011-04-11 13:20:00,40.68,40.72,40.68,40.69,54400.0,29.1783,29.207,29.1783,29.1855,54400.0
2011-04-11 13:30:00,40.69,40.73,40.68,40.72,29200.0,29.1855,29.2141,29.1783,29.207,29200.0
2011-04-11 13:40:00,40.72,40.76,40.67,40.67,92000.0,29.207,29.2357,29.1711,29.1711,92000.0
2011-04-11 13:50:00,40.68,40.71,40.66,40.71,49000.0,29.1783,29.1998,29.1639,29.1998,49000.0
2011-04-11 14:00:00,40.71,40.76,40.68,40.75,52200.0,29.1998,29.2357,29.1783,29.2285,52200.0
2011-04-11 14:10:00,40.74,40.79,40.74,40.75,96600.0,29.2213,29.2572,29.2213,29.2285,96600.0
2011-04-11 14:20:00,40.75,40.78,40.75,40.77,57000.0,29.2285,29.25,29.2285,29.2428,57000.0
2011-04-11 14:30:00,40.77,40.79,40.76,40.76,68800.0,29.2428,29.2572,29.2357,29.2357,68800.0
2011-04-11 14:40:00,40.76,40.77,40.74,40.76,76000.0,29.2357,29.2428,29.2213,29.2357,76000.0
2011-04-11 14:50:00,40.76,40.82,40.76,40.81,104400.0,29.2357,29.2787,29.2357,29.2715,104400.0
2011-04-11 15:00:00,40.81,40.81,40.74,40.79,89400.0,29.2715,29.2715,29.2213,29.2572,89400.0
2011-04-11 15:10:00,40.79,40.81,40.75,40.81,111200.0,29.2572,29.2715,29.2285,29.2715,111200.0
2011-04-11 15:20:00,40.81,40.83,40.78,40.83,246000.0,29.2715,29.2859,29.25,29.2859,246000.0
2011-04-11 15:30:00,40.82,40.86,40.81,40.82,99000.0,29.2787,29.3074,29.2715,29.2787,99000.0
2011-04-11 15:40:00,40.82,40.85,40.8,40.84,196000.0,29.2787,29.3002,29.2644,29.293,196000.0
2011-04-11 15:50:00,40.84,40.84,40.76,40.81,423600.0,29.293,29.293,29.2357,29.2715,423600.0
2011-04-12 09:30:00,40.81,40.99,40.71,40.97,223800.0,29.2715,29.4006,29.1998,29.3863,223800.0
2011-04-12 09:40:00,40.98,40.98,40.86,40.93,134400.0,29.3935,29.3935,29.3074,29.3576,134400.0
2011-04-12 09:50:00,40.94,41.08,40.91,41.02,195200.0,29.3648,29.4652,29.3433,29.4222,195200.0
2011-04-12 10:00:00,41.02,41.22,41.01,41.19,237600.0,29.4222,29.5656,29.415,29.5441,237600.0
2011-04-12 10:10:00,41.19,41.21,41.15,41.18,137400.0,29.5441,29.5584,29.5154,29.5369,137400.0
2011-04-12 10:20:00,41.17,41.31,41.17,41.31,253800.0,29.5297,29.6302,29.5297,29.6302,253800.0
2011-04-12 10:30:00,41.31,41.48,41.3,41.37,437000.0,29.6302,29.7521,29.623,29.6732,437000.0
2011-04-12 10:40:00,41.37,41.37,41.25,41.29,120800.0,29.6732,29.6732,29.5871,29.6158,120800.0
2011-04-12 10:50:00,41.3,41.34,41.26,41.31,127800.0,29.623,29.6517,29.5943,29.6302,127800.0
2011-04-12 11:00:00,41.31,41.45,41.3,41.45,123000.0,29.6302,29.7306,29.623,29.7306,123000.0
2011-04-12 11:10:00,41.45,41.48,41.41,41.47,214400.0,29.7306,29.7521,29.7019,29.7449,214400.0
2011-04-12 11:20:00,41.47,41.59,41.46,41.56,244200.0,29.7449,29.831,29.7377,29.8095,244200.0
2011-04-12 11:30:00,41.57,41.61,41.52,41.61,130600.0,29.8166,29.8453,29.7808,29.8453,130600.0
2011-04-12 11:40:00,41.61,41.69,41.6,41.67,202000.0,29.8453,29.9027,29.8382,29.8884,202000.0
2011-04-12 11:50:00,41.67,41.74,41.63,41.73,202000.0,29.8884,29.9386,29.8597,29.9314,202000.0
2011-04-12 12:00:00,41.74,41.82,41.72,41.8,194200.0,29.9386,29.996,29.9242,29.9816,194200.0
2011-04-12 12:10:00,41.8,41.86,41.75,41.75,294800.0,29.9816,30.0247,29.9458,29.9458,294800.0
2011-04-12 12:20:00,41.75,41.77,41.7,41.7,132400.0,29.9458,29.9601,29.9099,29.9099,132400.0
2011-04-12 12:30:00,41.71,41.71,41.58,41.6,272200.0,29.9171,29.9171,29.8238,29.8382,272200.0
2011-04-12 12:40:00,41.6,41.65,41.48,41.5,198600.0,29.8382,29.874,29.7521,29.7664,198600.0
2011-04-12 12:50:00,41.5,41.55,41.46,41.52,82200.0,29.7664,29.8023,29.7377,29.7808,82200.0
2011-04-12 13:00:00,41.52,41.56,41.49,41.52,121400.0,29.7808,29.8095,29.7593,29.7808,121400.0
2011-04-12 13:10:00,41.51,41.56,41.49,41.5,102400.0,29.7736,29.8095,29.7593,29.7664,102400.0
2011-04-12 13:20:00,41.51,41.59,41.5,41.59,105400.0,29.7736,29.831,29.7664,29.831,105400.0
2011-04-12 13:30:00,41.59,41.6,41.57,41.57,129200.0,29.831,29.8382,29.8166,29.8166,129200.0
2011-04-12 13:40:00,41.57,41.58,41.47,41.47,323000.0,29.8166,29.8238,29.7449,29.7449,323000.0
2011-04-12 13:50:00,41.47,41.52,41.47,41.5,95200.0,29.7449,29.7808,29.7449,29.7664,95200.0
2011-04-12 14:00:00,41.5,41.52,41.48,41.49,200800.0,29.7664,29.7808,29.7521,29.7593,200800.0
2011-04-12 14:10:00,41.49,41.51,41.49,41.51,119600.0,29.7593,29.7736,29.7593,29.7736,119600.0
2011-04-12 14:20:00,41.51,41.51,41.48,41.49,239600.0,29.7736,29.7736,29.7521,29.7593,239600.0
2011-04-12 14:30:00,41.49,41.52,41.46,41.47,228800.0,29.7593,29.7808,29.7377,29.7449,228800.0
2011-04-12 14:40:00,41.47,41.49,41.46,41.48,161000.0,29.7449,29.7593,29.7377,29.7521,161000.0
2011-04-12 14:50:00,41.47,41.49,41.45,41.45,155800.0,29.7449,29.7593,29.7306,29.7306,155800.0
2011-04-12 15:00:00,41.45,41.45,41.39,41.42,198400.0,29.7306,29.7306,29.6875,29.7091,198400.0
2011-04-12 15:10:00,41.42,41.48,41.42,41.45,256600.0,29.7091,29.7521,29.7091,29.7306,256600.0
2011-04-12 15:20:00,41.46,41.46,41.4,41.4,261400.0,29.7377,29.7377,29.6947,29.6947,261400.0
2011-04-12 15:30:00,41.4,41.41,41.39,41.41,236000.0,29.6947,29.7019,29.6875,29.7019,236000.0
2011-04-12 15:40:00,41.41,41.41,41.37,41.37,402600.0,29.7019,29.7019,29.6732,29.6732,402600.0
2011-04-12 15:50:00,41.37,41.38,41.25,41.28,862200.0,29.6732,29.6804,29.5871,29.6086,862200.0
2011-04-13 09:30:00,41.29,41.34,41.13,41.16,234400.0,29.6158,29.6517,29.5011,29.5226,234400.0
2011-04-13 09:40:00,41.16,41.18,41.11,41.14,147200.0,29.5226,29.5369,29.4867,29.5082,147200.0
2011-04-13 09:50:00,41.13,41.16,41.12,41.12,83600.0,29.5011,29.5226,29.4939,29.4939,83600.0
2011-04-13 10:00:00,41.12,41.13,41.08,41.08,128200.0,29.4939,29.5011,29.4652,29.4652,128200.0
2011-04-13 10:10:00,41.09,41.14,40.99,40.99,176000.0,29.4724,29.5082,29.4006,29.4006,176000.0
2011-04-13 10:20:00,41.0,41.04,40.98,41.03,58000.0,29.4078,29.4365,29.3935,29.4293,58000.0
2011-04-13 10:30:00,41.05,41.06,41.0,41.03,85600.0,29.4437,29.4508,29.4078,29.4293,85600.0
2011-04-13 10:40:00,41.03,41.05,40.98,40.98,59200.0,29.4293,29.4437,29.3935,29.3935,59200.0
2011-04-13 10:50:00,40.98,41.0,40.97,40.99,58800.0,29.3935,29.4078,29.3863,29.4006,58800.0
2011-04-13 11:00:00,40.99,40.99,40.92,40.99,258600.0,29.4006,29.4006,29.3504,29.4006,258600.0
2011-04-13 11:10:00,40.99,41.02,40.88,40.9,126800.0,29.4006,29.4222,29.3217,29.3361,126800.0
2011-04-13 11:20:00,40.9,40.96,40.9,40.95,96800.0,29.3361,29.3791,29.3361,29.3719,96800.0
2011-04-13 11:30:00,40.94,40.96,40.89,40.9,268000.0,29.3648,29.3791,29.3289,29.3361,268000.0
2011-04-13 11:40:00,40.9,40.94,40.9,40.93,94600.0,29.3361,29.3648,29.3361,29.3576,94600.0
2011-04-13 11:50:00,40.94,40.99,40.92,40.98,107000.0,29.3648,29.4006,29.3504,29.3935,107000.0
2011-04-13 12:00:00,40.97,40.98,40.93,40.97,175800.0,29.3863,29.3935,29.3576,29.3863,175800.0
2011-04-13 12:10:00,40.96,40.98,40.92,40.95,62800.0,29.3791,29.3935,29.3504,29.3719,62800.0
2011-04-13 12:20:00,40.95,40.97,40.9,40.91,54600.0,29.3719,29.3863,29.3361,29.3433,54600.0
2011-04-13 12:30:00,40.91,40.97,40.9,40.97,53200.0,29.3433,29.3863,29.3361,29.3863,53200.0
2011-04-13 12:40:00,40.97,40.98,40.92,40.92,80600.0,29.3863,29.3935,29.3504,29.3504,80600.0
2011-04-13 12:50:00,40.92,40.92,40.87,40.91,59200.0,29.3504,29.3504,29.3146,29.3433,59200.0
2011-04-13 13:00:00,40.91,40.98,40.91,40.95,45000.0,29.3433,29.3935,29.3433,29.3719,45000.0
2011-04-13 13:10:00,40.95,40.96,40.91,40.94,167800.0,29.3719,29.3791,29.3433,29.3648,167800.0
2011-04-13 13:20:00,40.94,40.96,40.9,40.92,55000.0,29.3648,29.3791,29.3361,29.3504,55000.0
2011-04-13 13:30:00,40.93,40.94,40.89,40.93,57600.0,29.3576,29.3648,29.3289,29.3576,57600.0
2011-04-13 13:40:00,40.93,40.95,40.91,40.93,37000.0,29.3576,29.3719,29.3433,29.3576,37000.0
2011-04-13 13:50:00,40.93,40.94,40.9,40.92,52800.0,29.3576,29.3648,29.3361,29.3504,52800.0
2011-04-13 14:00:00,40.92,40.96,40.89,40.9,194200.0,29.3504,29.3791,29.3289,29.3361,194200.0
2011-04-13 14:10:00,40.89,40.91,40.84,40.88,71000.0,29.3289,29.3433,29.293,29.3217,71000.0
2011-04-13 14:20:00,40.87,40.92,40.85,40.9,79000.0,29.3146,29.3504,29.3002,29.3361,79000.0
2011-04-13 14:30:00,40.9,40.96,40.9,40.96,134600.0,29.3361,29.3791,29.3361,29.3791,134600.0
2011-04-13 14:40:00,40.96,40.97,40.91,40.93,122000.0,29.3791,29.3863,29.3433,29.3576,122000.0
2011-04-13 14:50:00,40.92,40.96,40.92,40.94,71800.0,29.3504,29.3791,29.3504,29.3648,71800.0
2011-04-13 15:00:00,40.94,40.95,40.92,40.92,226400.0,29.3648,29.3719,29.3504,29.3504,226400.0
2011-04-13 15:10:00,40.92,40.93,40.88,40.9,119800.0,29.3504,29.3576,29.3217,29.3361,119800.0
2011-04-13 15:20:00,40.9,40.91,40.87,40.87,127200.0,29.3361,29.3433,29.3146,29.3146,127200.0
2011-04-13 15:30:00,40.87,40.93,40.85,40.92,126200.0,29.3146,29.3576,29.3002,29.3504,126200.0
2011-04-13 15:40:00,40.92,40.92,40.84,40.84,290200.0,29.3504,29.3504,29.293,29.293,290200.0
2011-04-13 15:50:00,40.84,40.85,40.8,40.81,565000.0,29.293,29.3002,29.2644,29.2715,565000.0
2011-04-14 09:30:00,40.72,40.95,40.63,40.9,217000.0,29.207,29.3719,29.1424,29.3361,217000.0
2011-04-14 09:40:00,40.91,40.96,40.79,40.85,198600.0,29.3433,29.3791,29.2572,29.3002,198600.0
2011-04-14 09:50:00,40.85,40.9,40.8,40.85,175400.0,29.3002,29.3361,29.2644,29.3002,175400.0
2011-04-14 10:00:00,40.84,40.85,40.71,40.72,218400.0,29.293,29.3002,29.1998,29.207,218400.0
2011-04-14 10:10:00,40.72,40.8,40.71,40.8,407600.0,29.207,29.2644,29.1998,29.2644,407600.0
2011-04-14 10:20:00,40.8,40.87,40.77,40.85,142200.0,29.2644,29.3146,29.2428,29.3002,142200.0
2011-04-14 10:30:00,40.87,40.94,40.86,40.91,316400.0,29.3146,29.3648,29.3074,29.3433,316400.0
2011-04-14 10:40:00,40.91,40.94,40.9,40.94,276000.0,29.3433,29.3648,29.3361,29.3648,276000.0
2011-04-14 10:50:00,40.94,40.94,40.91,40.91,199000.0,29.3648,29.3648,29.3433,29.3433,199000.0
2011-04-14 11:00:00,40.91,40.94,40.88,40.93,259000.0,29.3433,29.3648,29.3217,29.3576,259000.0
2011-04-14 11:10:00,40.94,40.94,40.88,40.9,102400.0,29.3648,29.3648,29.3217,29.3361,102400.0
2011-04-14 11:20:00,40.91,40.96,40.9,40.94,292800.0,29.3433,29.3791,29.3361,29.3648,292800.0
2011-04-14 11:30:00,40.94,40.95,40.9,40.91,127400.0,29.3648,29.3719,29.3361,29.3433,127400.0
2011-04-14 11:40:00,40.91,40.94,40.89,40.92,275200.0,29.3433,29.3648,29.3289,29.3504,275200.0
2011-04-14 11:50:00,40.92,40.94,40.9,40.94,81000.0,29.3504,29.3648,29.3361,29.3648,81000.0
2011-04-14 12:00:00,40.94,40.99,40.94,40.95,92800.0,29.3648,29.4006,29.3648,29.3719,92800.0
2011-04-14 12:10:00,40.96,41.0,40.94,41.0,140200.0,29.3791,29.4078,29.3648,29.4078,140200.0
2011-04-14 12:20:00,41.0,41.04,40.99,41.01,213200.0,29.4078,29.4365,29.4006,29.415,213200.0
2011-04-14 12:30:00,41.01,41.08,41.01,41.04,117800.0,29.415,29.4652,29.415,29.4365,117800.0
2011-04-14 12:40:00,41.05,41.08,41.04,41.05,97000.0,29.4437,29.4652,29.4365,29.4437,97000.0
2011-04-14 12:50:00,41.05,41.05,41.0,41.0,244200.0,29.4437,29.4437,29.4078,29.4078,244200.0
2011-04-14 13:00:00,41.0,41.04,40.99,41.0,59200.0,29.4078,29.4365,29.4006,29.4078,59200.0
2011-04-14 13:10:00,41.0,41.02,40.96,40.99,42600.0,29.4078,29.4222,29.3791,29.4006,42600.0
2011-04-14 13:20:00,40.98,40.98,40.95,40.96,31400.0,29.3935,29.3935,29.3719,29.3791,31400.0
2011-04-14 13:30:00,40.95,40.98,40.95,40.96,32000.0,29.3719,29.3935,29.3719,29.3791,32000.0
2011-04-14 13:40:00,40.96,40.96,40.93,40.93,44800.0,29.3791,29.3791,29.3576,29.3576,44800.0
2011-04-14 13:50:00,40.93,40.97,40.92,40.93,124600.0,29.3576,29.3863,29.3504,29.3576,124600.0
2011-04-14 14:00:00,40.92,40.98,40.92,40.97,60400.0,29.3504,29.3935,29.3504,29.3863,60400.0
2011-04-14 14:10:00,40.97,40.99,40.96,40.98,45600.0,29.3863,29.4006,29.3791,29.3935,45600.0
2011-04-14 14:20:00,40.98,40.99,40.96,40.97,48400.0,29.3935,29.4006,29.3791,29.3863,48400.0
2011-04-14 14:30:00,40.97,40.99,40.95,40.96,60800.0,29.3863,29.4006,29.3719,29.3791,60800.0
2011-04-14 14:40:00,40.96,40.99,40.96,40.97,174000.0,29.3791,29.4006,29.3791,29.3863,174000.0
2011-04-14 14:50:00,40.98,41.01,40.96,40.98,146600.0,29.3935,29.415,29.3791,29.3935,146600.0
2011-04-14 15:00:00,40.98,41.05,40.96,41.04,100800.0,29.3935,29.4437,29.3791,29.4365,100800.0
2011-04-14 15:10:00,41.03,41.05,40.99,41.0,185400.0,29.4293,29.4437,29.4006,29.4078,185400.0
2011-04-14 15:20:00,41.0,41.02,40.99,40.99,190400.0,29.4078,29.4222,29.4006,29.4006,190400.0
2011-04-14 15:30:00,41.01,41.01,40.96,41.01,176200.0,29.415,29.415,29.3791,29.415,176200.0
2011-04-14 15:40:00,41.01,41.02,40.96,40.97,183800.0,29.415,29.4222,29.3791,29.3863,183800.0
2011-04-14 15:50:00,40.97,40.97,40.91,40.93,426600.0,29.3863,29.3863,29.3433,29.3576,426600.0
2011-04-15 09:30:00,40.9,40.9,40.79,40.79,697800.0,29.3361,29.3361,29.2572,29.2572,697800.0
2011-04-15 09:40:00,40.81,40.87,40.77,40.79,64800.0,29.2715,29.3146,29.2428,29.2572,64800.0
2011-04-15 09:50:00,40.8,40.85,40.79,40.82,142000.0,29.2644,29.3002,29.2572,29.2787,142000.0
2011-04-15 10:00:00,40.83,40.95,40.81,40.94,136800.0,29.2859,29.3719,29.2715,29.3648,136800.0
2011-04-15 10:10:00,40.94,40.96,40.9,40.9,118600.0,29.3648,29.3791,29.3361,29.3361,118600.0
2011-04-15 10:20:00,40.9,40.94,40.86,40.88,135600.0,29.3361,29.3648,29.3074,29.3217,135600.0
2011-04-15 10:30:00,40.9,40.92,40.87,40.92,160000.0,29.3361,29.3504,29.3146,29.3504,160000.0
2011-04-15 10:40:00,40.91,40.95,40.88,40.9,156400.0,29.3433,29.3719,29.3217,29.3361,156400.0
2011-04-15 10:50:00,40.9,40.92,40.88,40.88,95400.0,29.3361,29.3504,29.3217,29.3217,95400.0
2011-04-15 11:00:00,40.88,40.91,40.88,40.91,112200.0,29.3217,29.3433,29.3217,29.3433,112200.0
2011-04-15 11:10:00,40.91,40.93,40.9,40.93,102400.0,29.3433,29.3576,29.3361,29.3576,102400.0
2011-04-15 11:20:00,40.93,40.95,40.9,40.95,162400.0,29.3576,29.3719,29.3361,29.3719,162400.0
2011-04-15 11:30:00,40.94,40.96,40.92,40.93,81600.0,29.3648,29.3791,29.3504,29.3576,81600.0
2011-04-15 11:40:00,40.93,40.96,40.93,40.95,73200.0,29.3576,29.3791,29.3576,29.3719,73200.0
2011-04-15 11:50:00,40.95,40.96,40.95,40.95,77200.0,29.3719,29.3791,29.3719,29.3719,77200.0
2011-04-15 12:00:00,40.95,40.96,40.92,40.93,86800.0,29.3719,29.3791,29.3504,29.3576,86800.0
2011-04-15 12:10:00,40.93,40.99,40.92,40.97,93800.0,29.3576,29.4006,29.3504,29.3863,93800.0
2011-04-15 12:20:00,40.98,40.98,40.93,40.93,57200.0,29.3935,29.3935,29.3576,29.3576,57200.0
2011-04-15 12:30:00,40.94,40.96,40.91,40.91,61000.0,29.3648,29.3791,29.3433,29.3433,61000.0
2011-04-15 12:40:00,40.91,40.92,40.9,40.91,81000.0,29.3433,29.3504,29.3361,29.3433,81000.0
2011-04-15 12:50:00,40.91,40.92,40.9,40.91,81800.0,29.3433,29.3504,29.3361,29.3433,81800.0
2011-04-15 13:00:00,40.91,40.94,40.89,40.9,106000.0,29.3433,29.3648,29.3289,29.3361,106000.0
2011-04-15 13:10:00,40.9,40.91,40.89,40.9,61600.0,29.3361,29.3433,29.3289,29.3361,61600.0
2011-04-15 13:20:00,40.9,40.91,40.85,40.87,89200.0,29.3361,29.3433,29.3002,29.3146,89200.0
2011-04-15 13:30:00,40.88,40.92,40.85,40.9,216800.0,29.3217,29.3504,29.3002,29.3361,216800.0
2011-04-15 13:40:00,40.89,40.95,40.89,40.94,65600.0,29.3289,29.3719,29.3289,29.3648,65600.0
2011-04-15 13:50:00,40.94,40.94,40.9,40.91,77000.0,29.3648,29.3648,29.3361,29.3433,77000.0
2011-04-15 14:00:00,40.91,40.94,40.91,40.94,109400.0,29.3433,29.3648,29.3433,29.3648,109400.0
2011-04-15 14:10:00,40.94,40.96,40.91,40.95,169000.0,29.3648,29.3791,29.3433,29.3719,169000.0
2011-04-15 14:20:00,40.95,40.95,40.92,40.94,59200.0,29.3719,29.3719,29.3504,29.3648,59200.0
2011-04-15 14:30:00,40.94,40.95,40.93,40.93,82000.0,29.3648,29.3719,29.3576,29.3576,82000.0
2011-04-15 14:40:00,40.93,40.94,40.92,40.94,69800.0,29.3576,29.3648,29.3504,29.3648,69800.0
2011-04-15 14:50:00,40.94,40.95,40.93,40.95,85600.0,29.3648,29.3719,29.3576,29.3719,85600.0
2011-04-15 15:00:00,40.94,40.96,40.93,40.95,128800.0,29.3648,29.3791,29.3576,29.3719,128800.0
2011-04-15 15:10:00,40.95,40.96,40.93,40.94,136600.0,29.3719,29.3791,29.3576,29.3648,136600.0
2011-04-15 15:20:00,40.93,40.95,40.93,40.93,127200.0,29.3576,29.3719,29.3576,29.3576,127200.0
2011-04-15 15:30:00,40.94,40.95,40.92,40.95,113000.0,29.3648,29.3719,29.3504,29.3719,113000.0
2011-04-15 15:40:00,40.95,40.98,40.94,40.95,259400.0,29.3719,29.3935,29.3648,29.3719,259400.0
2011-04-15 15:50:00,40.95,40.97,40.88,40.92,496600.0,29.3719,29.3863,29.3217,29.3504,496600.0
2011-04-18 09:30:00,40.7,40.8,40.63,40.66,141800.0,29.1926,29.2644,29.1424,29.1639,141800.0
2011-04-18 09:40:00,40.68,40.68,40.55,40.58,117800.0,29.1783,29.1783,29.085,29.1066,117800.0
2011-04-18 09:50:00,40.58,40.71,40.56,40.65,135000.0,29.1066,29.1998,29.0922,29.1568,135000.0
2011-04-18 10:00:00,40.65,40.77,40.65,40.74,211000.0,29.1568,29.2428,29.1568,29.2213,211000.0
2011-04-18 10:10:00,40.74,40.77,40.71,40.77,267400.0,29.2213,29.2428,29.1998,29.2428,267400.0
2011-04-18 10:20:00,40.77,40.82,40.74,40.74,209400.0,29.2428,29.2787,29.2213,29.2213,209400.0
2011-04-18 10:30:00,40.74,40.76,40.74,40.76,59800.0,29.2213,29.2357,29.2213,29.2357,59800.0
2011-04-18 10:40:00,40.76,40.77,40.72,40.75,68000.0,29.2357,29.2428,29.207,29.2285,68000.0
2011-04-18 10:50:00,40.75,40.75,40.71,40.74,70800.0,29.2285,29.2285,29.1998,29.2213,70800.0
2011-04-18 11:00:00,40.73,40.75,40.67,40.67,146400.0,29.2141,29.2285,29.1711,29.1711,146400.0
2011-04-18 11:10:00,40.67,40.71,40.67,40.69,83800.0,29.1711,29.1998,29.1711,29.1855,83800.0
2011-04-18 11:20:00,40.69,40.7,40.6,40.66,76000.0,29.1855,29.1926,29.1209,29.1639,76000.0
2011-04-18 11:30:00,40.67,40.67,40.61,40.63,38200.0,29.1711,29.1711,29.1281,29.1424,38200.0
2011-04-18 11:40:00,40.63,40.66,40.62,40.65,39800.0,29.1424,29.1639,29.1352,29.1568,39800.0
2011-04-18 11:50:00,40.65,40.68,40.63,40.68,40200.0,29.1568,29.1783,29.1424,29.1783,40200.0
2011-04-18 12:00:00,40.68,40.68,40.65,40.67,46400.0,29.1783,29.1783,29.1568,29.1711,46400.0
2011-04-18 12:10:00,40.66,40.66,40.62,40.64,46800.0,29.1639,29.1639,29.1352,29.1496,46800.0
2011-04-18 12:20:00,40.64,40.64,40.59,40.63,102200.0,29.1496,29.1496,29.1137,29.1424,102200.0
2011-04-18 12:30:00,40.63,40.66,40.62,40.66,77600.0,29.1424,29.1639,29.1352,29.1639,77600.0
2011-04-18 12:40:00,40.65,40.67,40.63,40.66,54800.0,29.1568,29.1711,29.1424,29.1639,54800.0
2011-04-18 12:50:00,40.66,40.67,40.63,40.65,49600.0,29.1639,29.1711,29.1424,29.1568,49600.0
2011-04-18 13:00:00,40.65,40.66,40.64,40.64,40000.0,29.1568,29.1639,29.1496,29.1496,40000.0
2011-04-18 13:10:00,40.63,40.65,40.59,40.59,70400.0,29.1424,29.1568,29.1137,29.1137,70400.0
2011-04-18 13:20:00,40.6,40.62,40.59,40.59,36800.0,29.1209,29.1352,29.1137,29.1137,36800.0
2011-04-18 13:30:00,40.59,40.61,40.59,40.6,43200.0,29.1137,29.1281,29.1137,29.1209,43200.0
2011-04-18 13:40:00,40.61,40.63,40.6,40.6,39200.0,29.1281,29.1424,29.1209,29.1209,39200.0
2011-04-18 13:50:00,40.6,40.65,40.6,40.62,64800.0,29.1209,29.1568,29.1209,29.1352,64800.0
2011-04-18 14:00:00,40.62,40.63,40.6,40.63,59200.0,29.1352,29.1424,29.1209,29.1424,59200.0
2011-04-18 14:10:00,40.63,40.63,40.6,40.63,85800.0,29.1424,29.1424,29.1209,29.1424,85800.0
2011-04-18 14:20:00,40.63,40.63,40.6,40.62,74600.0,29.1424,29.1424,29.1209,29.1352,74600.0
2011-04-18 14:30:00,40.62,40.63,40.6,40.63,72400.0,29.1352,29.1424,29.1209,29.1424,72400.0
2011-04-18 14:40:00,40.63,40.72,40.62,40.7,132800.0,29.1424,29.207,29.1352,29.1926,132800.0
2011-04-18 14:50:00,40.71,40.82,40.71,40.79,87200.0,29.1998,29.2787,29.1998,29.2572,87200.0
2011-04-18 15:00:00,40.79,40.8,40.77,40.77,97000.0,29.2572,29.2644,29.2428,29.2428,97000.0
2011-04-18 15:10:00,40.77,40.85,40.76,40.8,130000.0,29.2428,29.3002,29.2357,29.2644,130000.0
2011-04-18 15:20:00,40.8,40.81,40.72,40.74,113000.0,29.2644,29.2715,29.207,29.2213,113000.0
2011-04-18 15:30:00,40.74,40.75,40.68,40.7,141400.0,29.2213,29.2285,29.1783,29.1926,141400.0
2011-04-18 15:40:00,40.7,40.73,40.64,40.66,154600.0,29.1926,29.2141,29.1496,29.1639,154600.0
2011-04-18 15:50:00,40.66,40.7,40.64,40.68,338000.0,29.1639,29.1926,29.1496,29.1783,338000.0
2011-04-19 09:30:00,40.66,40.79,40.63,40.65,197000.0,29.1639,29.2572,29.1424,29.1568,197000.0
2011-04-19 09:40:00,40.66,40.73,40.6,40.62,122800.0,29.1639,29.2141,29.1209,29.1352,122800.0
2011-04-19 09:50:00,40.62,40.62,40.57,40.6,88800.0,29.1352,29.1352,29.0994,29.1209,88800.0
2011-04-19 10:00:00,40.6,40.64,40.52,40.63,159000.0,29.1209,29.1496,29.0635,29.1424,159000.0
2011-04-19 10:10:00,40.63,40.64,40.6,40.61,70600.0,29.1424,29.1496,29.1209,29.1281,70600.0
2011-04-19 10:20:00,40.61,40.7,40.6,40.68,74400.0,29.1281,29.1926,29.1209,29.1783,74400.0
2011-04-19 10:30:00,40.68,40.68,40.61,40.63,150600.0,29.1783,29.1783,29.1281,29.1424,150600.0
2011-04-19 10:40:00,40.63,40.63,40.6,40.63,112800.0,29.1424,29.1424,29.1209,29.1424,112800.0
2011-04-19 10:50:00,40.63,40.63,40.58,40.58,76600.0,29.1424,29.1424,29.1066,29.1066,76600.0
2011-04-19 11:00:00,40.59,40.59,40.52,40.52,107000.0,29.1137,29.1137,29.0635,29.0635,107000.0
2011-04-19 11:10:00,40.52,40.57,40.51,40.57,77200.0,29.0635,29.0994,29.0563,29.0994,77200.0
2011-04-19 11:20:00,40.57,40.58,40.52,40.57,234600.0,29.0994,29.1066,29.0635,29.0994,234600.0
2011-04-19 11:30:00,40.57,40.6,40.55,40.56,105600.0,29.0994,29.1209,29.085,29.0922,105600.0
2011-04-19 11:40:00,40.56,40.57,40.54,40.55,120400.0,29.0922,29.0994,29.0779,29.085,120400.0
2011-04-19 11:50:00,40.55,40.55,40.48,40.48,99200.0,29.085,29.085,29.0348,29.0348,99200.0
2011-04-19 12:00:00,40.48,40.53,40.48,40.51,127800.0,29.0348,29.0707,29.0348,29.0563,127800.0
2011-04-19 12:10:00,40.51,40.55,40.49,40.54,67600.0,29.0563,29.085,29.042,29.0779,67600.0
2011-04-19 12:20:00,40.54,40.56,40.52,40.56,87800.0,29.0779,29.0922,29.0635,29.0922,87800.0
2011-04-19 12:30:00,40.56,40.58,40.56,40.58,118400.0,29.0922,29.1066,29.0922,29.1066,118400.0
2011-04-19 12:40:00,40.57,40.58,40.54,40.57,95800.0,29.0994,29.1066,29.0779,29.0994,95800.0
2011-04-19 12:50:00,40.57,40.61,40.57,40.6,71600.0,29.0994,29.1281,29.0994,29.1209,71600.0
2011-04-19 13:00:00,40.6,40.62,40.59,40.6,73200.0,29.1209,29.1352,29.1137,29.1209,73200.0
2011-04-19 13:10:00,40.6,40.6,40.59,40.6,63200.0,29.1209,29.1209,29.1137,29.1209,63200.0
2011-04-19 13:20:00,40.6,40.63,40.59,40.63,97800.0,29.1209,29.1424,29.1137,29.1424,97800.0
2011-04-19 13:30:00,40.63,40.64,40.6,40.6,158000.0,29.1424,29.1496,29.1209,29.1209,158000.0
2011-04-19 13:40:00,40.6,40.65,40.6,40.65,112400.0,29.1209,29.1568,29.1209,29.1568,112400.0
2011-04-19 13:50:00,40.65,40.65,40.61,40.62,144600.0,29.1568,29.1568,29.1281,29.1352,144600.0
2011-04-19 14:00:00,40.63,40.65,40.63,40.64,138200.0,29.1424,29.1568,29.1424,29.1496,138200.0
2011-04-19 14:10:00,40.65,40.7,40.64,40.69,171800.0,29.1568,29.1926,29.1496,29.1855,171800.0
2011-04-19 14:20:00,40.69,40.72,40.69,40.71,75200.0,29.1855,29.207,29.1855,29.1998,75200.0
2011-04-19 14:30:00,40.71,40.72,40.7,40.71,145200.0,29.1998,29.207,29.1926,29.1998,145200.0
2011-04-19 14:40:00,40.71,40.72,40.69,40.69,92400.0,29.1998,29.207,29.1855,29.1855,92400.0
2011-04-19 14:50:00,40.69,40.7,40.68,40.68,181000.0,29.1855,29.1926,29.1783,29.1783,181000.0
2011-04-19 15:00:00,40.68,40.69,40.67,40.69,158400.0,29.1783,29.1855,29.1711,29.1855,158400.0
2011-04-19 15:10:00,40.69,40.71,40.68,40.71,172000.0,29.1855,29.1998,29.1783,29.1998,172000.0
2011-04-19 15:20:00,40.71,40.71,40.67,40.67,176800.0,29.1998,29.1998,29.1711,29.1711,176800.0
2011-04-19 15:30:00,40.67,40.69,40.67,40.67,156800.0,29.1711,29.1855,29.1711,29.1711,156800.0
2011-04-19 15:40:00,40.67,40.71,40.67,40.7,267400.0,29.1711,29.1998,29.1711,29.1926,267400.0
2011-04-19 15:50:00,40.7,40.75,40.7,40.7,492400.0,29.1926,29.2285,29.1926,29.1926,492400.0
2011-04-20 09:30:00,41.07,41.07,40.71,40.82,248200.0,29.458,29.458,29.1998,29.2787,248200.0
2011-04-20 09:40:00,40.82,40.83,40.75,40.75,204200.0,29.2787,29.2859,29.2285,29.2285,204200.0
2011-04-20 09:50:00,40.77,40.77,40.69,40.72,149400.0,29.2428,29.2428,29.1855,29.207,149400.0
2011-04-20 10:00:00,40.72,40.76,40.71,40.73,189200.0,29.207,29.2357,29.1998,29.2141,189200.0
2011-04-20 10:10:00,40.73,40.74,40.69,40.7,207600.0,29.2141,29.2213,29.1855,29.1926,207600.0
2011-04-20 10:20:00,40.69,40.71,40.65,40.67,155400.0,29.1855,29.1998,29.1568,29.1711,155400.0
2011-04-20 10:30:00,40.66,40.67,40.6,40.6,185400.0,29.1639,29.1711,29.1209,29.1209,185400.0
2011-04-20 10:40:00,40.6,40.61,40.55,40.57,221200.0,29.1209,29.1281,29.085,29.0994,221200.0
2011-04-20 10:50:00,40.57,40.67,40.56,40.64,130000.0,29.0994,29.1711,29.0922,29.1496,130000.0
2011-04-20 11:00:00,40.64,40.64,40.6,40.6,70600.0,29.1496,29.1496,29.1209,29.1209,70600.0
2011-04-20 11:10:00,40.6,40.63,40.58,40.6,165200.0,29.1209,29.1424,29.1066,29.1209,165200.0
2011-04-20 11:20:00,40.6,40.61,40.59,40.6,74200.0,29.1209,29.1281,29.1137,29.1209,74200.0
2011-04-20 11:30:00,40.61,40.63,40.6,40.62,89400.0,29.1281,29.1424,29.1209,29.1352,89400.0
2011-04-20 11:40:00,40.62,40.72,40.62,40.71,88200.0,29.1352,29.207,29.1352,29.1998,88200.0
2011-04-20 11:50:00,40.71,40.8,40.71,40.71,75200.0,29.1998,29.2644,29.1998,29.1998,75200.0
2011-04-20 12:00:00,40.71,40.74,40.69,40.74,68400.0,29.1998,29.2213,29.1855,29.2213,68400.0
2011-04-20 12:10:00,40.74,40.74,40.65,40.67,126600.0,29.2213,29.2213,29.1568,29.1711,126600.0
2011-04-20 12:20:00,40.68,40.68,40.62,40.62,130600.0,29.1783,29.1783,29.1352,29.1352,130600.0
2011-04-20 12:30:00,40.62,40.7,40.6,40.7,138800.0,29.1352,29.1926,29.1209,29.1926,138800.0
2011-04-20 12:40:00,40.7,40.7,40.65,40.65,51600.0,29.1926,29.1926,29.1568,29.1568,51600.0
2011-04-20 12:50:00,40.65,40.68,40.63,40.63,66800.0,29.1568,29.1783,29.1424,29.1424,66800.0
2011-04-20 13:00:00,40.63,40.66,40.61,40.63,124200.0,29.1424,29.1639,29.1281,29.1424,124200.0
2011-04-20 13:10:00,40.63,40.67,40.63,40.63,113200.0,29.1424,29.1711,29.1424,29.1424,113200.0
2011-04-20 13:20:00,40.63,40.65,40.63,40.65,68800.0,29.1424,29.1568,29.1424,29.1568,68800.0
2011-04-20 13:30:00,40.65,40.66,40.64,40.66,57800.0,29.1568,29.1639,29.1496,29.1639,57800.0
2011-04-20 13:40:00,40.66,40.69,40.65,40.66,60400.0,29.1639,29.1855,29.1568,29.1639,60400.0
2011-04-20 13:50:00,40.66,40.69,40.65,40.68,96400.0,29.1639,29.1855,29.1568,29.1783,96400.0
2011-04-20 14:00:00,40.68,40.69,40.65,40.66,73000.0,29.1783,29.1855,29.1568,29.1639,73000.0
2011-04-20 14:10:00,40.66,40.69,40.66,40.66,78600.0,29.1639,29.1855,29.1639,29.1639,78600.0
2011-04-20 14:20:00,40.67,40.67,40.61,40.62,90200.0,29.1711,29.1711,29.1281,29.1352,90200.0
2011-04-20 14:30:00,40.62,40.63,40.6,40.62,117600.0,29.1352,29.1424,29.1209,29.1352,117600.0
2011-04-20 14:40:00,40.62,40.62,40.58,40.59,97200.0,29.1352,29.1352,29.1066,29.1137,97200.0
2011-04-20 14:50:00,40.59,40.63,40.58,40.62,202200.0,29.1137,29.1424,29.1066,29.1352,202200.0
2011-04-20 15:00:00,40.63,40.63,40.61,40.62,135400.0,29.1424,29.1424,29.1281,29.1352,135400.0
2011-04-20 15:10:00,40.63,40.63,40.61,40.63,144600.0,29.1424,29.1424,29.1281,29.1424,144600.0
2011-04-20 15:20:00,40.63,40.64,40.61,40.63,150400.0,29.1424,29.1496,29.1281,29.1424,150400.0
2011-04-20 15:30:00,40.63,40.63,40.61,40.62,164600.0,29.1424,29.1424,29.1281,29.1352,164600.0
2011-04-20 15:40:00,40.63,40.65,40.6,40.6,318200.0,29.1424,29.1568,29.1209,29.1209,318200.0
2011-04-20 15:50:00,40.6,40.63,40.59,40.63,408200.0,29.1209,29.1424,29.1137,29.1424,408200.0
2011-04-21 09:30:00,40.42,40.48,40.21,40.41,146200.0,29.2003,29.2436,29.0486,29.1931,146200.0
2011-04-21 09:40:00,40.41,40.54,40.39,40.51,113600.0,29.1931,29.287,29.1786,29.2653,113600.0
2011-04-21 09:50:00,40.51,40.51,40.45,40.45,92200.0,29.2653,29.2653,29.222,29.222,92200.0
2011-04-21 10:00:00,40.46,40.6,40.41,40.59,204600.0,29.2292,29.3303,29.1931,29.3231,204600.0
2011-04-21 10:10:00,40.59,40.59,40.53,40.57,136000.0,29.3231,29.3231,29.2798,29.3087,136000.0
2011-04-21 10:20:00,40.57,40.58,40.52,40.52,79000.0,29.3087,29.3159,29.2725,29.2725,79000.0
2011-04-21 10:30:00,40.52,40.52,40.47,40.49,120600.0,29.2725,29.2725,29.2364,29.2509,120600.0
2011-04-21 10:40:00,40.49,40.5,40.47,40.49,58800.0,29.2509,29.2581,29.2364,29.2509,58800.0
2011-04-21 10:50:00,40.49,40.5,40.47,40.48,83000.0,29.2509,29.2581,29.2364,29.2436,83000.0
2011-04-21 11:00:00,40.48,40.48,40.47,40.47,49800.0,29.2436,29.2436,29.2364,29.2364,49800.0
2011-04-21 11:10:00,40.47,40.47,40.42,40.43,70400.0,29.2364,29.2364,29.2003,29.2075,70400.0
2011-04-21 11:20:00,40.43,40.43,40.36,40.37,54200.0,29.2075,29.2075,29.1569,29.1642,54200.0
2011-04-21 11:30:00,40.37,40.4,40.35,40.37,74600.0,29.1642,29.1858,29.1497,29.1642,74600.0
2011-04-21 11:40:00,40.37,40.38,40.35,40.37,65000.0,29.1642,29.1714,29.1497,29.1642,65000.0
2011-04-21 11:50:00,40.37,40.38,40.35,40.37,50800.0,29.1642,29.1714,29.1497,29.1642,50800.0
2011-04-21 12:00:00,40.37,40.38,40.35,40.37,48200.0,29.1642,29.1714,29.1497,29.1642,48200.0
2011-04-21 12:10:00,40.36,40.38,40.35,40.36,55800.0,29.1569,29.1714,29.1497,29.1569,55800.0
2011-04-21 12:20:00,40.36,40.38,40.35,40.38,25800.0,29.1569,29.1714,29.1497,29.1714,25800.0
2011-04-21 12:30:00,40.38,40.38,40.35,40.35,61800.0,29.1714,29.1714,29.1497,29.1497,61800.0
2011-04-21 12:40:00,40.36,40.36,40.33,40.34,67200.0,29.1569,29.1569,29.1353,29.1425,67200.0
2011-04-21 12:50:00,40.34,40.38,40.33,40.37,37600.0,29.1425,29.1714,29.1353,29.1642,37600.0
2011-04-21 13:00:00,40.37,40.38,40.35,40.35,78200.0,29.1642,29.1714,29.1497,29.1497,78200.0
2011-04-21 13:10:00,40.35,40.35,40.33,40.34,45200.0,29.1497,29.1497,29.1353,29.1425,45200.0
2011-04-21 13:20:00,40.34,40.35,40.31,40.35,37800.0,29.1425,29.1497,29.1208,29.1497,37800.0
2011-04-21 13:30:00,40.35,40.35,40.33,40.33,40800.0,29.1497,29.1497,29.1353,29.1353,40800.0
2011-04-21 13:40:00,40.34,40.37,40.33,40.36,58000.0,29.1425,29.1642,29.1353,29.1569,58000.0
2011-04-21 13:50:00,40.36,40.41,40.35,40.4,87000.0,29.1569,29.1931,29.1497,29.1858,87000.0
2011-04-21 14:00:00,40.4,40.4,40.37,40.37,79400.0,29.1858,29.1858,29.1642,29.1642,79400.0
2011-04-21 14:10:00,40.37,40.37,40.33,40.36,98400.0,29.1642,29.1642,29.1353,29.1569,98400.0
2011-04-21 14:20:00,40.35,40.36,40.33,40.34,74400.0,29.1497,29.1569,29.1353,29.1425,74400.0
2011-04-21 14:30:00,40.34,40.35,40.33,40.34,121200.0,29.1425,29.1497,29.1353,29.1425,121200.0
2011-04-21 14:40:00,40.34,40.35,40.31,40.32,100200.0,29.1425,29.1497,29.1208,29.128,100200.0
2011-04-21 14:50:00,40.32,40.34,40.3,40.31,75800.0,29.128,29.1425,29.1136,29.1208,75800.0
2011-04-21 15:00:00,40.31,40.33,40.31,40.33,71000.0,29.1208,29.1353,29.1208,29.1353,71000.0
2011-04-21 15:10:00,40.33,40.33,40.32,40.33,62200.0,29.1353,29.1353,29.128,29.1353,62200.0
2011-04-21 15:20:00,40.33,40.33,40.32,40.33,117400.0,29.1353,29.1353,29.128,29.1353,117400.0
2011-04-21 15:30:00,40.33,40.33,40.32,40.33,114000.0,29.1353,29.1353,29.128,29.1353,114000.0
2011-04-21 15:40:00,40.33,40.35,40.32,40.35,270200.0,29.1353,29.1497,29.128,29.1497,270200.0
2011-04-21 15:50:00,40.35,40.35,40.32,40.33,412400.0,29.1497,29.1497,29.128,29.1353,412400.0
2011-04-25 09:30:00,40.16,40.24,40.1,40.13,387400.0,29.0125,29.0703,28.9691,28.9908,387400.0
2011-04-25 09:40:00,40.12,40.12,39.99,40.02,138400.0,28.9836,28.9836,28.8896,28.9113,138400.0
2011-04-25 09:50:00,40.02,40.14,40.0,40.08,92600.0,28.9113,28.998,28.8969,28.9547,92600.0
2011-04-25 10:00:00,40.1,40.13,40.02,40.1,143600.0,28.9691,28.9908,28.9113,28.9691,143600.0
2011-04-25 10:10:00,40.11,40.13,40.1,40.11,66200.0,28.9763,28.9908,28.9691,28.9763,66200.0
2011-04-25 10:20:00,40.1,40.13,40.01,40.02,222000.0,28.9691,28.9908,28.9041,28.9113,222000.0
2011-04-25 10:30:00,40.02,40.06,40.01,40.02,194800.0,28.9113,28.9402,28.9041,28.9113,194800.0
2011-04-25 10:40:00,40.02,40.05,40.01,40.02,81600.0,28.9113,28.933,28.9041,28.9113,81600.0
2011-04-25 10:50:00,40.02,40.04,39.96,39.98,120800.0,28.9113,28.9258,28.868,28.8824,120800.0
2011-04-25 11:00:00,39.96,39.99,39.94,39.94,137200.0,28.868,28.8896,28.8535,28.8535,137200.0
2011-04-25 11:10:00,39.95,39.96,39.93,39.94,101000.0,28.8608,28.868,28.8463,28.8535,101000.0
2011-04-25 11:20:00,39.94,39.96,39.93,39.95,81200.0,28.8535,28.868,28.8463,28.8608,81200.0
2011-04-25 11:30:00,39.94,39.96,39.94,39.95,41000.0,28.8535,28.868,28.8535,28.8608,41000.0
2011-04-25 11:40:00,39.95,40.02,39.94,39.99,56000.0,28.8608,28.9113,28.8535,28.8896,56000.0
2011-04-25 11:50:00,39.99,40.0,39.98,39.99,50800.0,28.8896,28.8969,28.8824,28.8896,50800.0
2011-04-25 12:00:00,39.99,39.99,39.97,39.98,45600.0,28.8896,28.8896,28.8752,28.8824,45600.0
2011-04-25 12:10:00,39.99,40.0,39.96,39.99,171200.0,28.8896,28.8969,28.868,28.8896,171200.0
2011-04-25 12:20:00,39.99,39.99,39.97,39.97,46000.0,28.8896,28.8896,28.8752,28.8752,46000.0
2011-04-25 12:30:00,39.97,39.97,39.94,39.96,73600.0,28.8752,28.8752,28.8535,28.868,73600.0
2011-04-25 12:40:00,39.96,39.97,39.91,39.91,63000.0,28.868,28.8752,28.8319,28.8319,63000.0
2011-04-25 12:50:00,39.91,39.96,39.91,39.95,58400.0,28.8319,28.868,28.8319,28.8608,58400.0
2011-04-25 13:00:00,39.95,39.96,39.94,39.95,29400.0,28.8608,28.868,28.8535,28.8608,29400.0
2011-04-25 13:10:00,39.95,39.96,39.94,39.94,73200.0,28.8608,28.868,28.8535,28.8535,73200.0
2011-04-25 13:20:00,39.95,39.96,39.94,39.94,37000.0,28.8608,28.868,28.8535,28.8535,37000.0
2011-04-25 13:30:00,39.95,39.98,39.95,39.96,84200.0,28.8608,28.8824,28.8608,28.868,84200.0
2011-04-25 13:40:00,39.96,39.97,39.94,39.95,51400.0,28.868,28.8752,28.8535,28.8608,51400.0
2011-04-25 13:50:00,39.95,39.96,39.93,39.95,79200.0,28.8608,28.868,28.8463,28.8608,79200.0
2011-04-25 14:00:00,39.95,39.95,39.94,39.95,73600.0,28.8608,28.8608,28.8535,28.8608,73600.0
2011-04-25 14:10:00,39.95,39.96,39.94,39.95,68200.0,28.8608,28.868,28.8535,28.8608,68200.0
2011-04-25 14:20:00,39.95,39.95,39.92,39.92,56600.0,28.8608,28.8608,28.8391,28.8391,56600.0
2011-04-25 14:30:00,39.92,39.94,39.91,39.92,72600.0,28.8391,28.8535,28.8319,28.8391,72600.0
2011-04-25 14:40:00,39.93,39.93,39.91,39.92,54800.0,28.8463,28.8463,28.8319,28.8391,54800.0
2011-04-25 14:50:00,39.92,39.93,39.92,39.92,67400.0,28.8391,28.8463,28.8391,28.8391,67400.0
2011-04-25 15:00:00,39.92,39.92,39.9,39.92,101400.0,28.8391,28.8391,28.8246,28.8391,101400.0
2011-04-25 15:10:00,39.92,39.93,39.91,39.93,100400.0,28.8391,28.8463,28.8319,28.8463,100400.0
2011-04-25 15:20:00,39.93,39.96,39.91,39.95,102200.0,28.8463,28.868,28.8319,28.8608,102200.0
2011-04-25 15:30:00,39.95,39.98,39.93,39.93,143600.0,28.8608,28.8824,28.8463,28.8463,143600.0
2011-04-25 15:40:00,39.93,39.96,39.91,39.91,145400.0,28.8463,28.868,28.8319,28.8319,145400.0
2011-04-25 15:50:00,39.91,39.94,39.9,39.94,251000.0,28.8319,28.8535,28.8246,28.8535,251000.0
2011-04-26 09:30:00,40.03,40.24,40.0,40.11,148200.0,28.9185,29.0703,28.8969,28.9763,148200.0
2011-04-26 09:40:00,40.12,40.18,40.05,40.05,145400.0,28.9836,29.0269,28.933,28.933,145400.0
2011-04-26 09:50:00,40.06,40.18,40.06,40.11,370600.0,28.9402,29.0269,28.9402,28.9763,370600.0
2011-04-26 10:00:00,40.11,40.19,40.11,40.15,114400.0,28.9763,29.0341,28.9763,29.0052,114400.0
2011-04-26 10:10:00,40.15,40.19,40.13,40.15,106600.0,29.0052,29.0341,28.9908,29.0052,106600.0
2011-04-26 10:20:00,40.15,40.21,40.15,40.19,124800.0,29.0052,29.0486,29.0052,29.0341,124800.0
2011-04-26 10:30:00,40.2,40.2,40.12,40.15,72200.0,29.0414,29.0414,28.9836,29.0052,72200.0
2011-04-26 10:40:00,40.15,40.27,40.15,40.21,427800.0,29.0052,29.0919,29.0052,29.0486,427800.0
2011-04-26 10:50:00,40.22,40.29,40.22,40.29,102200.0,29.0558,29.1064,29.0558,29.1064,102200.0
2011-04-26 11:00:00,40.29,40.32,40.23,40.27,96000.0,29.1064,29.128,29.063,29.0919,96000.0
2011-04-26 11:10:00,40.27,40.28,40.26,40.28,73200.0,29.0919,29.0992,29.0847,29.0992,73200.0
2011-04-26 11:20:00,40.27,40.3,40.26,40.27,76200.0,29.0919,29.1136,29.0847,29.0919,76200.0
2011-04-26 11:30:00,40.28,40.3,40.27,40.3,296600.0,29.0992,29.1136,29.0919,29.1136,296600.0
2011-04-26 11:40:00,40.3,40.33,40.29,40.31,66200.0,29.1136,29.1353,29.1064,29.1208,66200.0
2011-04-26 11:50:00,40.3,40.3,40.26,40.27,118600.0,29.1136,29.1136,29.0847,29.0919,118600.0
2011-04-26 12:00:00,40.27,40.3,40.27,40.3,121400.0,29.0919,29.1136,29.0919,29.1136,121400.0
2011-04-26 12:10:00,40.3,40.33,40.27,40.31,186600.0,29.1136,29.1353,29.0919,29.1208,186600.0
2011-04-26 12:20:00,40.31,40.36,40.3,40.33,296000.0,29.1208,29.1569,29.1136,29.1353,296000.0
2011-04-26 12:30:00,40.33,40.35,40.3,40.34,73400.0,29.1353,29.1497,29.1136,29.1425,73400.0
2011-04-26 12:40:00,40.34,40.39,40.33,40.39,44400.0,29.1425,29.1786,29.1353,29.1786,44400.0
2011-04-26 12:50:00,40.38,40.42,40.31,40.33,106400.0,29.1714,29.2003,29.1208,29.1353,106400.0
2011-04-26 13:00:00,40.33,40.35,40.33,40.34,71600.0,29.1353,29.1497,29.1353,29.1425,71600.0
2011-04-26 13:10:00,40.34,40.34,40.3,40.31,75800.0,29.1425,29.1425,29.1136,29.1208,75800.0
2011-04-26 13:20:00,40.31,40.35,40.3,40.33,63600.0,29.1208,29.1497,29.1136,29.1353,63600.0
2011-04-26 13:30:00,40.32,40.35,40.3,40.35,119800.0,29.128,29.1497,29.1136,29.1497,119800.0
2011-04-26 13:40:00,40.35,40.38,40.31,40.35,342000.0,29.1497,29.1714,29.1208,29.1497,342000.0
2011-04-26 13:50:00,40.35,40.38,40.35,40.35,146000.0,29.1497,29.1714,29.1497,29.1497,146000.0
2011-04-26 14:00:00,40.35,40.38,40.35,40.37,62600.0,29.1497,29.1714,29.1497,29.1642,62600.0
2011-04-26 14:10:00,40.37,40.38,40.35,40.38,284200.0,29.1642,29.1714,29.1497,29.1714,284200.0
2011-04-26 14:20:00,40.38,40.38,40.35,40.37,96600.0,29.1714,29.1714,29.1497,29.1642,96600.0
2011-04-26 14:30:00,40.37,40.38,40.36,40.37,108400.0,29.1642,29.1714,29.1569,29.1642,108400.0
2011-04-26 14:40:00,40.38,40.38,40.37,40.38,80800.0,29.1714,29.1714,29.1642,29.1714,80800.0
2011-04-26 14:50:00,40.38,40.38,40.35,40.35,58000.0,29.1714,29.1714,29.1497,29.1497,58000.0
2011-04-26 15:00:00,40.35,40.36,40.33,40.35,93000.0,29.1497,29.1569,29.1353,29.1497,93000.0
2011-04-26 15:10:00,40.35,40.38,40.35,40.35,125600.0,29.1497,29.1714,29.1497,29.1497,125600.0
2011-04-26 15:20:00,40.35,40.37,40.32,40.32,112400.0,29.1497,29.1642,29.128,29.128,112400.0
2011-04-26 15:30:00,40.32,40.34,40.31,40.31,96400.0,29.128,29.1425,29.1208,29.1208,96400.0
2011-04-26 15:40:00,40.31,40.35,40.31,40.33,212000.0,29.1208,29.1497,29.1208,29.1353,212000.0
2011-04-26 15:50:00,40.33,40.35,40.26,40.29,638200.0,29.1353,29.1497,29.0847,29.1064,638200.0
2011-04-27 09:30:00,40.48,40.52,40.37,40.49,195200.0,29.2436,29.2725,29.1642,29.2509,195200.0
2011-04-27 09:40:00,40.49,40.51,40.46,40.5,203400.0,29.2509,29.2653,29.2292,29.2581,203400.0
2011-04-27 09:50:00,40.5,40.52,40.47,40.49,112400.0,29.2581,29.2725,29.2364,29.2509,112400.0
2011-04-27 10:00:00,40.49,40.67,40.48,40.65,231400.0,29.2509,29.3809,29.2436,29.3664,231400.0
2011-04-27 10:10:00,40.65,40.65,40.6,40.62,114000.0,29.3664,29.3664,29.3303,29.3448,114000.0
2011-04-27 10:20:00,40.62,40.62,40.52,40.59,111000.0,29.3448,29.3448,29.2725,29.3231,111000.0
2011-04-27 10:30:00,40.58,40.59,40.54,40.57,68400.0,29.3159,29.3231,29.287,29.3087,68400.0
2011-04-27 10:40:00,40.56,40.57,40.47,40.5,111600.0,29.3014,29.3087,29.2364,29.2581,111600.0
2011-04-27 10:50:00,40.5,40.51,40.49,40.5,115200.0,29.2581,29.2653,29.2509,29.2581,115200.0
2011-04-27 11:00:00,40.5,40.52,40.48,40.49,62200.0,29.2581,29.2725,29.2436,29.2509,62200.0
2011-04-27 11:10:00,40.49,40.49,40.45,40.46,58800.0,29.2509,29.2509,29.222,29.2292,58800.0
2011-04-27 11:20:00,40.46,40.47,40.41,40.41,177600.0,29.2292,29.2364,29.1931,29.1931,177600.0
2011-04-27 11:30:00,40.42,40.43,40.35,40.36,221600.0,29.2003,29.2075,29.1497,29.1569,221600.0
2011-04-27 11:40:00,40.36,40.4,40.34,40.35,60600.0,29.1569,29.1858,29.1425,29.1497,60600.0
2011-04-27 11:50:00,40.35,40.38,40.34,40.35,56200.0,29.1497,29.1714,29.1425,29.1497,56200.0
2011-04-27 12:00:00,40.35,40.41,40.35,40.38,46600.0,29.1497,29.1931,29.1497,29.1714,46600.0
2011-04-27 12:10:00,40.37,40.38,40.3,40.33,136000.0,29.1642,29.1714,29.1136,29.1353,136000.0
2011-04-27 12:20:00,40.32,40.35,40.3,40.35,45000.0,29.128,29.1497,29.1136,29.1497,45000.0
2011-04-27 12:30:00,40.34,40.43,40.34,40.41,68400.0,29.1425,29.2075,29.1425,29.1931,68400.0
2011-04-27 12:40:00,40.41,40.49,40.4,40.49,73000.0,29.1931,29.2509,29.1858,29.2509,73000.0
2011-04-27 12:50:00,40.49,40.5,40.43,40.45,48200.0,29.2509,29.2581,29.2075,29.222,48200.0
2011-04-27 13:00:00,40.45,40.46,40.43,40.45,47000.0,29.222,29.2292,29.2075,29.222,47000.0
2011-04-27 13:10:00,40.45,40.45,40.4,40.44,29200.0,29.222,29.222,29.1858,29.2147,29200.0
2011-04-27 13:20:00,40.45,40.46,40.4,40.41,53800.0,29.222,29.2292,29.1858,29.1931,53800.0
2011-04-27 13:30:00,40.42,40.45,40.41,40.44,48200.0,29.2003,29.222,29.1931,29.2147,48200.0
2011-04-27 13:40:00,40.44,40.45,40.38,40.42,47000.0,29.2147,29.222,29.1714,29.2003,47000.0
2011-04-27 13:50:00,40.42,40.44,40.4,40.41,62200.0,29.2003,29.2147,29.1858,29.1931,62200.0
2011-04-27 14:00:00,40.4,40.48,40.39,40.45,76200.0,29.1858,29.2436,29.1786,29.222,76200.0
2011-04-27 14:10:00,40.46,40.47,40.43,40.46,53200.0,29.2292,29.2364,29.2075,29.2292,53200.0
2011-04-27 14:20:00,40.46,40.48,40.42,40.45,66800.0,29.2292,29.2436,29.2003,29.222,66800.0
2011-04-27 14:30:00,40.45,40.55,40.45,40.55,98400.0,29.222,29.2942,29.222,29.2942,98400.0
2011-04-27 14:40:00,40.55,40.58,40.5,40.5,113200.0,29.2942,29.3159,29.2581,29.2581,113200.0
2011-04-27 14:50:00,40.49,40.55,40.49,40.55,85000.0,29.2509,29.2942,29.2509,29.2942,85000.0
2011-04-27 15:00:00,40.55,40.58,40.55,40.58,84000.0,29.2942,29.3159,29.2942,29.3159,84000.0
2011-04-27 15:10:00,40.58,40.58,40.57,40.58,107000.0,29.3159,29.3159,29.3087,29.3159,107000.0
2011-04-27 15:20:00,40.58,40.59,40.56,40.56,121400.0,29.3159,29.3231,29.3014,29.3014,121400.0
2011-04-27 15:30:00,40.57,40.58,40.52,40.56,189400.0,29.3087,29.3159,29.2725,29.3014,189400.0
2011-04-27 15:40:00,40.56,40.59,40.51,40.57,297000.0,29.3014,29.3231,29.2653,29.3087,297000.0
2011-04-27 15:50:00,40.57,40.58,40.45,40.5,542800.0,29.3087,29.3159,29.222,29.2581,542800.0
2011-04-28 09:30:00,40.38,40.43,40.0,40.07,292800.0,29.1714,29.2075,28.8969,28.9474,292800.0
2011-04-28 09:40:00,40.07,40.35,40.05,40.32,515000.0,28.9474,29.1497,28.933,29.128,515000.0
2011-04-28 09:50:00,40.31,40.56,40.31,40.55,194200.0,29.1208,29.3014,29.1208,29.2942,194200.0
2011-04-28 10:00:00,40.53,40.58,40.49,40.58,101800.0,29.2798,29.3159,29.2509,29.3159,101800.0
2011-04-28 10:10:00,40.58,40.67,40.55,40.63,284000.0,29.3159,29.3809,29.2942,29.352,284000.0
2011-04-28 10:20:00,40.63,40.65,40.52,40.62,101000.0,29.352,29.3664,29.2725,29.3448,101000.0
2011-04-28 10:30:00,40.62,40.63,40.52,40.54,89200.0,29.3448,29.352,29.2725,29.287,89200.0
2011-04-28 10:40:00,40.54,40.59,40.48,40.58,124600.0,29.287,29.3231,29.2436,29.3159,124600.0
2011-04-28 10:50:00,40.59,40.66,40.54,40.6,249400.0,29.3231,29.3737,29.287,29.3303,249400.0
2011-04-28 11:00:00,40.6,40.79,40.59,40.79,194000.0,29.3303,29.4676,29.3231,29.4676,194000.0
2011-04-28 11:10:00,40.79,40.83,40.7,40.72,216200.0,29.4676,29.4965,29.4026,29.417,216200.0
2011-04-28 11:20:00,40.72,40.9,40.72,40.85,299400.0,29.417,29.5471,29.417,29.5109,299400.0
2011-04-28 11:30:00,40.85,40.92,40.83,40.85,203800.0,29.5109,29.5615,29.4965,29.5109,203800.0
2011-04-28 11:40:00,40.84,40.9,40.73,40.73,293600.0,29.5037,29.5471,29.4242,29.4242,293600.0
2011-04-28 11:50:00,40.72,40.76,40.66,40.74,103600.0,29.417,29.4459,29.3737,29.4315,103600.0
2011-04-28 12:00:00,40.75,40.75,40.74,40.75,73200.0,29.4387,29.4387,29.4315,29.4387,73200.0
2011-04-28 12:10:00,40.75,40.79,40.74,40.74,275600.0,29.4387,29.4676,29.4315,29.4315,275600.0
2011-04-28 12:20:00,40.75,40.88,40.74,40.88,122800.0,29.4387,29.5326,29.4315,29.5326,122800.0
2011-04-28 12:30:00,40.88,40.94,40.86,40.94,277000.0,29.5326,29.576,29.5182,29.576,277000.0
2011-04-28 12:40:00,40.93,41.01,40.93,40.99,138800.0,29.5687,29.6265,29.5687,29.6121,138800.0
2011-04-28 12:50:00,40.99,41.09,40.97,41.06,108400.0,29.6121,29.6843,29.5976,29.6626,108400.0
2011-04-28 13:00:00,41.06,41.06,40.98,41.02,133000.0,29.6626,29.6626,29.6048,29.6337,133000.0
2011-04-28 13:10:00,41.02,41.1,41.02,41.05,162800.0,29.6337,29.6915,29.6337,29.6554,162800.0
2011-04-28 13:20:00,41.06,41.07,41.0,41.07,94400.0,29.6626,29.6699,29.6193,29.6699,94400.0
2011-04-28 13:30:00,41.07,41.13,41.07,41.1,108000.0,29.6699,29.7132,29.6699,29.6915,108000.0
2011-04-28 13:40:00,41.1,41.1,40.98,40.98,101600.0,29.6915,29.6915,29.6048,29.6048,101600.0
2011-04-28 13:50:00,40.98,41.0,40.91,41.0,179600.0,29.6048,29.6193,29.5543,29.6193,179600.0
2011-04-28 14:00:00,40.99,41.06,40.99,41.02,83400.0,29.6121,29.6626,29.6121,29.6337,83400.0
2011-04-28 14:10:00,41.03,41.13,41.02,41.1,159800.0,29.641,29.7132,29.6337,29.6915,159800.0
2011-04-28 14:20:00,41.1,41.13,41.1,41.13,108600.0,29.6915,29.7132,29.6915,29.7132,108600.0
2011-04-28 14:30:00,41.13,41.21,41.12,41.21,118600.0,29.7132,29.771,29.706,29.771,118600.0
2011-04-28 14:40:00,41.21,41.24,41.19,41.22,167000.0,29.771,29.7927,29.7566,29.7782,167000.0
2011-04-28 14:50:00,41.21,41.32,41.21,41.3,202800.0,29.771,29.8505,29.771,29.836,202800.0
2011-04-28 15:00:00,41.3,41.32,41.28,41.28,172400.0,29.836,29.8505,29.8216,29.8216,172400.0
2011-04-28 15:10:00,41.29,41.32,41.23,41.31,206000.0,29.8288,29.8505,29.7855,29.8432,206000.0
2011-04-28 15:20:00,41.31,41.34,41.28,41.33,210200.0,29.8432,29.8649,29.8216,29.8577,210200.0
2011-04-28 15:30:00,41.33,41.49,41.33,41.49,321000.0,29.8577,29.9733,29.8577,29.9733,321000.0
2011-04-28 15:40:00,41.49,41.59,41.48,41.54,562200.0,29.9733,30.0455,29.9661,30.0094,562200.0
2011-04-28 15:50:00,41.55,41.63,41.49,41.51,964200.0,30.0166,30.0744,29.9733,29.9877,964200.0
2011-04-29 09:30:00,41.84,42.5,41.84,42.41,1144000.0,30.2261,30.7029,30.2261,30.6379,1144000.0
2011-04-29 09:40:00,42.43,42.5,42.37,42.4,606800.0,30.6524,30.7029,30.609,30.6307,606800.0
2011-04-29 09:50:00,42.4,42.46,42.39,42.44,851800.0,30.6307,30.674,30.6235,30.6596,851800.0
2011-04-29 10:00:00,42.44,42.46,42.32,42.39,570600.0,30.6596,30.674,30.5729,30.6235,570600.0
2011-04-29 10:10:00,42.37,42.42,42.31,42.35,220000.0,30.609,30.6451,30.5657,30.5946,220000.0
2011-04-29 10:20:00,42.35,42.35,42.27,42.27,249000.0,30.5946,30.5946,30.5368,30.5368,249000.0
2011-04-29 10:30:00,42.27,42.3,42.16,42.29,362200.0,30.5368,30.5584,30.4573,30.5512,362200.0
2011-04-29 10:40:00,42.29,42.32,42.24,42.26,149400.0,30.5512,30.5729,30.5151,30.5295,149400.0
2011-04-29 10:50:00,42.26,42.29,42.21,42.27,112600.0,30.5295,30.5512,30.4934,30.5368,112600.0
2011-04-29 11:00:00,42.27,42.31,42.19,42.2,174600.0,30.5368,30.5657,30.479,30.4862,174600.0
2011-04-29 11:10:00,42.2,42.23,42.13,42.18,78600.0,30.4862,30.5079,30.4356,30.4718,78600.0
2011-04-29 11:20:00,42.18,42.32,42.18,42.3,211000.0,30.4718,30.5729,30.4718,30.5584,211000.0
2011-04-29 11:30:00,42.3,42.32,42.27,42.32,163400.0,30.5584,30.5729,30.5368,30.5729,163400.0
2011-04-29 11:40:00,42.32,42.33,42.12,42.12,188200.0,30.5729,30.5801,30.4284,30.4284,188200.0
2011-04-29 11:50:00,42.12,42.16,42.05,42.13,154400.0,30.4284,30.4573,30.3778,30.4356,154400.0
2011-04-29 12:00:00,42.15,42.19,42.1,42.18,155600.0,30.4501,30.479,30.414,30.4718,155600.0
2011-04-29 12:10:00,42.18,42.18,42.12,42.16,122400.0,30.4718,30.4718,30.4284,30.4573,122400.0
2011-04-29 12:20:00,42.16,42.18,42.12,42.15,83600.0,30.4573,30.4718,30.4284,30.4501,83600.0
2011-04-29 12:30:00,42.16,42.16,42.06,42.09,115600.0,30.4573,30.4573,30.3851,30.4067,115600.0
2011-04-29 12:40:00,42.09,42.1,42.07,42.07,96400.0,30.4067,30.414,30.3923,30.3923,96400.0
2011-04-29 12:50:00,42.07,42.15,42.07,42.12,62800.0,30.3923,30.4501,30.3923,30.4284,62800.0
2011-04-29 13:00:00,42.12,42.16,42.1,42.15,133600.0,30.4284,30.4573,30.414,30.4501,133600.0
2011-04-29 13:10:00,42.15,42.22,42.15,42.22,46200.0,30.4501,30.5007,30.4501,30.5007,46200.0
2011-04-29 13:20:00,42.21,42.23,42.19,42.23,62600.0,30.4934,30.5079,30.479,30.5079,62600.0
2011-04-29 13:30:00,42.23,42.25,42.22,42.24,89200.0,30.5079,30.5223,30.5007,30.5151,89200.0
2011-04-29 13:40:00,42.24,42.24,42.13,42.13,148800.0,30.5151,30.5151,30.4356,30.4356,148800.0
2011-04-29 13:50:00,42.13,42.14,42.08,42.12,138800.0,30.4356,30.4429,30.3995,30.4284,138800.0
2011-04-29 14:00:00,42.13,42.13,42.08,42.13,146000.0,30.4356,30.4356,30.3995,30.4356,146000.0
2011-04-29 14:10:00,42.13,42.13,42.08,42.08,67200.0,30.4356,30.4356,30.3995,30.3995,67200.0
2011-04-29 14:20:00,42.08,42.13,42.08,42.13,75400.0,30.3995,30.4356,30.3995,30.4356,75400.0
2011-04-29 14:30:00,42.13,42.23,42.13,42.23,131800.0,30.4356,30.5079,30.4356,30.5079,131800.0
2011-04-29 14:40:00,42.22,42.26,42.18,42.25,148800.0,30.5007,30.5295,30.4718,30.5223,148800.0
2011-04-29 14:50:00,42.25,42.28,42.23,42.23,98200.0,30.5223,30.544,30.5079,30.5079,98200.0
2011-04-29 15:00:00,42.23,42.24,42.19,42.21,174200.0,30.5079,30.5151,30.479,30.4934,174200.0
2011-04-29 15:10:00,42.21,42.3,42.21,42.26,142200.0,30.4934,30.5584,30.4934,30.5295,142200.0
2011-04-29 15:20:00,42.24,42.29,42.24,42.26,148200.0,30.5151,30.5512,30.5151,30.5295,148200.0
2011-04-29 15:30:00,42.26,42.28,42.23,42.27,170800.0,30.5295,30.544,30.5079,30.5368,170800.0
2011-04-29 15:40:00,42.27,42.27,42.17,42.2,429400.0,30.5368,30.5368,30.4645,30.4862,429400.0
2011-04-29 15:50:00,42.19,42.21,42.15,42.18,617000.0,30.479,30.4934,30.4501,30.4718,617000.0
2011-05-02 09:30:00,42.21,42.34,42.15,42.27,210000.0,30.4934,30.5873,30.4501,30.5368,210000.0
2011-05-02 09:40:00,42.28,42.37,42.22,42.23,176200.0,30.544,30.609,30.5007,30.5079,176200.0
2011-05-02 09:50:00,42.22,42.23,42.02,42.08,185400.0,30.5007,30.5079,30.3562,30.3995,185400.0
2011-05-02 10:00:00,42.08,42.26,42.05,42.22,197400.0,30.3995,30.5295,30.3778,30.5007,197400.0
2011-05-02 10:10:00,42.22,42.32,42.2,42.31,111200.0,30.5007,30.5729,30.4862,30.5657,111200.0
2011-05-02 10:20:00,42.31,42.35,42.24,42.29,124600.0,30.5657,30.5946,30.5151,30.5512,124600.0
2011-05-02 10:30:00,42.29,42.35,42.29,42.34,74600.0,30.5512,30.5946,30.5512,30.5873,74600.0
2011-05-02 10:40:00,42.34,42.35,42.29,42.29,89400.0,30.5873,30.5946,30.5512,30.5512,89400.0
2011-05-02 10:50:00,42.29,42.3,42.24,42.27,48600.0,30.5512,30.5584,30.5151,30.5368,48600.0
2011-05-02 11:00:00,42.27,42.32,42.26,42.27,122400.0,30.5368,30.5729,30.5295,30.5368,122400.0
2011-05-02 11:10:00,42.27,42.3,42.25,42.29,74000.0,30.5368,30.5584,30.5223,30.5512,74000.0
2011-05-02 11:20:00,42.3,42.3,42.25,42.25,91600.0,30.5584,30.5584,30.5223,30.5223,91600.0
2011-05-02 11:30:00,42.25,42.25,42.19,42.21,74600.0,30.5223,30.5223,30.479,30.4934,74600.0
2011-05-02 11:40:00,42.21,42.23,42.18,42.21,93200.0,30.4934,30.5079,30.4718,30.4934,93200.0
2011-05-02 11:50:00,42.22,42.23,42.18,42.21,121800.0,30.5007,30.5079,30.4718,30.4934,121800.0
2011-05-02 12:00:00,42.2,42.24,42.18,42.23,103400.0,30.4862,30.5151,30.4718,30.5079,103400.0
2011-05-02 12:10:00,42.23,42.27,42.23,42.26,57400.0,30.5079,30.5368,30.5079,30.5295,57400.0
2011-05-02 12:20:00,42.26,42.26,42.18,42.18,158400.0,30.5295,30.5295,30.4718,30.4718,158400.0
2011-05-02 12:30:00,42.18,42.18,42.07,42.1,110800.0,30.4718,30.4718,30.3923,30.414,110800.0
2011-05-02 12:40:00,42.1,42.1,42.04,42.04,95200.0,30.414,30.414,30.3706,30.3706,95200.0
2011-05-02 12:50:00,42.04,42.09,42.01,42.02,70000.0,30.3706,30.4067,30.3489,30.3562,70000.0
2011-05-02 13:00:00,42.02,42.12,42.0,42.1,122200.0,30.3562,30.4284,30.3417,30.414,122200.0
2011-05-02 13:10:00,42.11,42.2,42.1,42.2,99800.0,30.4212,30.4862,30.414,30.4862,99800.0
2011-05-02 13:20:00,42.2,42.26,42.18,42.18,109600.0,30.4862,30.5295,30.4718,30.4718,109600.0
2011-05-02 13:30:00,42.18,42.22,42.17,42.18,86800.0,30.4718,30.5007,30.4645,30.4718,86800.0
2011-05-02 13:40:00,42.18,42.18,42.12,42.18,110800.0,30.4718,30.4718,30.4284,30.4718,110800.0
2011-05-02 13:50:00,42.17,42.18,42.15,42.15,98200.0,30.4645,30.4718,30.4501,30.4501,98200.0
2011-05-02 14:00:00,42.15,42.18,42.13,42.16,110800.0,30.4501,30.4718,30.4356,30.4573,110800.0
2011-05-02 14:10:00,42.16,42.22,42.13,42.22,75800.0,30.4573,30.5007,30.4356,30.5007,75800.0
2011-05-02 14:20:00,42.21,42.25,42.21,42.22,119200.0,30.4934,30.5223,30.4934,30.5007,119200.0
2011-05-02 14:30:00,42.23,42.24,42.18,42.21,79600.0,30.5079,30.5151,30.4718,30.4934,79600.0
2011-05-02 14:40:00,42.21,42.24,42.19,42.23,113000.0,30.4934,30.5151,30.479,30.5079,113000.0
2011-05-02 14:50:00,42.22,42.25,42.2,42.2,94800.0,30.5007,30.5223,30.4862,30.4862,94800.0
2011-05-02 15:00:00,42.2,42.25,42.2,42.23,103200.0,30.4862,30.5223,30.4862,30.5079,103200.0
2011-05-02 15:10:00,42.23,42.23,42.18,42.18,135200.0,30.5079,30.5079,30.4718,30.4718,135200.0
2011-05-02 15:20:00,42.18,42.26,42.18,42.2,321200.0,30.4718,30.5295,30.4718,30.4862,321200.0
2011-05-02 15:30:00,42.2,42.26,42.2,42.26,176400.0,30.4862,30.5295,30.4862,30.5295,176400.0
2011-05-02 15:40:00,42.26,42.29,42.22,42.29,207400.0,30.5295,30.5512,30.5007,30.5512,207400.0
2011-05-02 15:50:00,42.28,42.31,42.25,42.27,345600.0,30.544,30.5657,30.5223,30.5368,345600.0
2011-05-03 09:30:00,42.1,42.34,42.06,42.27,252400.0,30.414,30.5873,30.3851,30.5368,252400.0
2011-05-03 09:40:00,42.27,42.35,42.22,42.3,252200.0,30.5368,30.5946,30.5007,30.5584,252200.0
2011-05-03 09:50:00,42.3,42.33,42.21,42.25,204000.0,30.5584,30.5801,30.4934,30.5223,204000.0
2011-05-03 10:00:00,42.25,42.27,42.2,42.21,113400.0,30.5223,30.5368,30.4862,30.4934,113400.0
2011-05-03 10:10:00,42.21,42.23,42.18,42.2,116800.0,30.4934,30.5079,30.4718,30.4862,116800.0
2011-05-03 10:20:00,42.2,42.2,42.13,42.13,165400.0,30.4862,30.4862,30.4356,30.4356,165400.0
2011-05-03 10:30:00,42.14,42.15,42.1,42.14,103600.0,30.4429,30.4501,30.414,30.4429,103600.0
2011-05-03 10:40:00,42.14,42.19,42.13,42.19,102200.0,30.4429,30.479,30.4356,30.479,102200.0
2011-05-03 10:50:00,42.19,42.19,42.13,42.13,65000.0,30.479,30.479,30.4356,30.4356,65000.0
2011-05-03 11:00:00,42.13,42.17,42.13,42.15,68200.0,30.4356,30.4645,30.4356,30.4501,68200.0
2011-05-03 11:10:00,42.16,42.22,42.14,42.21,84800.0,30.4573,30.5007,30.4429,30.4934,84800.0
2011-05-03 11:20:00,42.21,42.26,42.2,42.26,47200.0,30.4934,30.5295,30.4862,30.5295,47200.0
2011-05-03 11:30:00,42.26,42.26,42.21,42.24,65800.0,30.5295,30.5295,30.4934,30.5151,65800.0
2011-05-03 11:40:00,42.24,42.31,42.23,42.29,86400.0,30.5151,30.5657,30.5079,30.5512,86400.0
2011-05-03 11:50:00,42.3,42.35,42.29,42.33,106000.0,30.5584,30.5946,30.5512,30.5801,106000.0
2011-05-03 12:00:00,42.34,42.37,42.32,42.37,163800.0,30.5873,30.609,30.5729,30.609,163800.0
2011-05-03 12:10:00,42.37,42.41,42.37,42.37,136400.0,30.609,30.6379,30.609,30.609,136400.0
2011-05-03 12:20:00,42.37,42.38,42.3,42.3,68000.0,30.609,30.6162,30.5584,30.5584,68000.0
2011-05-03 12:30:00,42.31,42.35,42.31,42.32,112200.0,30.5657,30.5946,30.5657,30.5729,112200.0
2011-05-03 12:40:00,42.32,42.33,42.25,42.28,39400.0,30.5729,30.5801,30.5223,30.544,39400.0
2011-05-03 12:50:00,42.27,42.3,42.27,42.3,47600.0,30.5368,30.5584,30.5368,30.5584,47600.0
2011-05-03 13:00:00,42.3,42.31,42.26,42.26,77600.0,30.5584,30.5657,30.5295,30.5295,77600.0
2011-05-03 13:10:00,42.27,42.27,42.2,42.24,105600.0,30.5368,30.5368,30.4862,30.5151,105600.0
2011-05-03 13:20:00,42.24,42.24,42.22,42.24,87400.0,30.5151,30.5151,30.5007,30.5151,87400.0
2011-05-03 13:30:00,42.24,42.25,42.21,42.21,91800.0,30.5151,30.5223,30.4934,30.4934,91800.0
2011-05-03 13:40:00,42.21,42.24,42.18,42.19,78400.0,30.4934,30.5151,30.4718,30.479,78400.0
2011-05-03 13:50:00,42.19,42.26,42.18,42.26,54800.0,30.479,30.5295,30.4718,30.5295,54800.0
2011-05-03 14:00:00,42.25,42.31,42.25,42.29,115800.0,30.5223,30.5657,30.5223,30.5512,115800.0
2011-05-03 14:10:00,42.29,42.3,42.24,42.26,72200.0,30.5512,30.5584,30.5151,30.5295,72200.0
2011-05-03 14:20:00,42.26,42.27,42.24,42.27,47200.0,30.5295,30.5368,30.5151,30.5368,47200.0
2011-05-03 14:30:00,42.27,42.29,42.2,42.2,50200.0,30.5368,30.5512,30.4862,30.4862,50200.0
2011-05-03 14:40:00,42.2,42.22,42.16,42.16,79600.0,30.4862,30.5007,30.4573,30.4573,79600.0
2011-05-03 14:50:00,42.16,42.16,42.12,42.14,116200.0,30.4573,30.4573,30.4284,30.4429,116200.0
2011-05-03 15:00:00,42.14,42.19,42.13,42.19,121000.0,30.4429,30.479,30.4356,30.479,121000.0
2011-05-03 15:10:00,42.19,42.25,42.18,42.23,70200.0,30.479,30.5223,30.4718,30.5079,70200.0
2011-05-03 15:20:00,42.23,42.28,42.23,42.26,96000.0,30.5079,30.544,30.5079,30.5295,96000.0
2011-05-03 15:30:00,42.25,42.28,42.22,42.22,127000.0,30.5223,30.544,30.5007,30.5007,127000.0
2011-05-03 15:40:00,42.22,42.24,42.2,42.24,228600.0,30.5007,30.5151,30.4862,30.5151,228600.0
2011-05-03 15:50:00,42.24,42.36,42.24,42.35,640400.0,30.5151,30.6018,30.5151,30.5946,640400.0
2011-05-04 09:30:00,42.28,42.46,42.19,42.45,164000.0,30.544,30.674,30.479,30.6668,164000.0
2011-05-04 09:40:00,42.46,42.59,42.43,42.59,355400.0,30.674,30.7679,30.6524,30.7679,355400.0
2011-05-04 09:50:00,42.58,42.65,42.49,42.54,240400.0,30.7607,30.8113,30.6957,30.7318,240400.0
2011-05-04 10:00:00,42.51,42.64,42.5,42.58,377800.0,30.7102,30.8041,30.7029,30.7607,377800.0
2011-05-04 10:10:00,42.58,42.71,42.57,42.67,198200.0,30.7607,30.8546,30.7535,30.8257,198200.0
2011-05-04 10:20:00,42.68,42.73,42.63,42.68,194400.0,30.833,30.8691,30.7968,30.833,194400.0
2011-05-04 10:30:00,42.68,42.72,42.66,42.71,215200.0,30.833,30.8619,30.8185,30.8546,215200.0
2011-05-04 10:40:00,42.71,42.8,42.68,42.77,346200.0,30.8546,30.9197,30.833,30.898,346200.0
2011-05-04 10:50:00,42.77,42.85,42.74,42.8,271200.0,30.898,30.9558,30.8763,30.9197,271200.0
2011-05-04 11:00:00,42.8,42.81,42.74,42.76,295000.0,30.9197,30.9269,30.8763,30.8908,295000.0
2011-05-04 11:10:00,42.75,42.77,42.68,42.71,295600.0,30.8835,30.898,30.833,30.8546,295600.0
2011-05-04 11:20:00,42.71,42.73,42.68,42.71,189400.0,30.8546,30.8691,30.833,30.8546,189400.0
2011-05-04 11:30:00,42.71,42.74,42.7,42.71,217200.0,30.8546,30.8763,30.8474,30.8546,217200.0
2011-05-04 11:40:00,42.71,42.75,42.71,42.74,191200.0,30.8546,30.8835,30.8546,30.8763,191200.0
2011-05-04 11:50:00,42.74,42.81,42.74,42.8,96400.0,30.8763,30.9269,30.8763,30.9197,96400.0
2011-05-04 12:00:00,42.79,42.81,42.76,42.77,126800.0,30.9124,30.9269,30.8908,30.898,126800.0
2011-05-04 12:10:00,42.77,42.78,42.74,42.75,114800.0,30.898,30.9052,30.8763,30.8835,114800.0
2011-05-04 12:20:00,42.75,42.78,42.73,42.78,215000.0,30.8835,30.9052,30.8691,30.9052,215000.0
2011-05-04 12:30:00,42.77,42.77,42.73,42.77,210400.0,30.898,30.898,30.8691,30.898,210400.0
2011-05-04 12:40:00,42.78,42.87,42.75,42.87,245600.0,30.9052,30.9702,30.8835,30.9702,245600.0
2011-05-04 12:50:00,42.85,42.93,42.8,42.92,262600.0,30.9558,31.0136,30.9197,31.0063,262600.0
2011-05-04 13:00:00,42.92,42.92,42.85,42.86,101800.0,31.0063,31.0063,30.9558,30.963,101800.0
2011-05-04 13:10:00,42.87,42.91,42.85,42.88,153600.0,30.9702,30.9991,30.9558,30.9774,153600.0
2011-05-04 13:20:00,42.87,42.88,42.82,42.83,105000.0,30.9702,30.9774,30.9341,30.9413,105000.0
2011-05-04 13:30:00,42.82,42.84,42.71,42.84,306200.0,30.9341,30.9486,30.8546,30.9486,306200.0
2011-05-04 13:40:00,42.83,42.85,42.81,42.83,88800.0,30.9413,30.9558,30.9269,30.9413,88800.0
2011-05-04 13:50:00,42.83,42.87,42.82,42.87,93400.0,30.9413,30.9702,30.9341,30.9702,93400.0
2011-05-04 14:00:00,42.86,42.88,42.85,42.86,132800.0,30.963,30.9774,30.9558,30.963,132800.0
2011-05-04 14:10:00,42.85,42.88,42.82,42.87,150400.0,30.9558,30.9774,30.9341,30.9702,150400.0
2011-05-04 14:20:00,42.88,42.88,42.75,42.87,213200.0,30.9774,30.9774,30.8835,30.9702,213200.0
2011-05-04 14:30:00,42.88,42.88,42.85,42.88,206000.0,30.9774,30.9774,30.9558,30.9774,206000.0
2011-05-04 14:40:00,42.88,42.88,42.85,42.88,175800.0,30.9774,30.9774,30.9558,30.9774,175800.0
2011-05-04 14:50:00,42.88,42.88,42.82,42.82,152400.0,30.9774,30.9774,30.9341,30.9341,152400.0
2011-05-04 15:00:00,42.83,42.88,42.82,42.85,286800.0,30.9413,30.9774,30.9341,30.9558,286800.0
2011-05-04 15:10:00,42.85,42.86,42.77,42.85,805800.0,30.9558,30.963,30.898,30.9558,805800.0
2011-05-04 15:20:00,42.85,42.86,42.84,42.84,262600.0,30.9558,30.963,30.9486,30.9486,262600.0
2011-05-04 15:30:00,42.84,42.85,42.82,42.85,192000.0,30.9486,30.9558,30.9341,30.9558,192000.0
2011-05-04 15:40:00,42.85,42.88,42.83,42.83,496400.0,30.9558,30.9774,30.9413,30.9413,496400.0
2011-05-04 15:50:00,42.83,42.87,42.81,42.83,535800.0,30.9413,30.9702,30.9269,30.9413,535800.0
2011-05-05 09:30:00,42.71,42.81,42.55,42.77,236200.0,30.8546,30.9269,30.739,30.898,236200.0
2011-05-05 09:40:00,42.74,42.77,42.57,42.57,165600.0,30.8763,30.898,30.7535,30.7535,165600.0
2011-05-05 09:50:00,42.57,42.61,42.53,42.59,224400.0,30.7535,30.7824,30.7246,30.7679,224400.0
2011-05-05 10:00:00,42.58,42.58,42.49,42.54,213800.0,30.7607,30.7607,30.6957,30.7318,213800.0
2011-05-05 10:10:00,42.54,42.59,42.54,42.56,234200.0,30.7318,30.7679,30.7318,30.7463,234200.0
2011-05-05 10:20:00,42.56,42.66,42.56,42.59,138000.0,30.7463,30.8185,30.7463,30.7679,138000.0
2011-05-05 10:30:00,42.59,42.63,42.51,42.53,163600.0,30.7679,30.7968,30.7102,30.7246,163600.0
2011-05-05 10:40:00,42.54,42.56,42.48,42.54,160000.0,30.7318,30.7463,30.6885,30.7318,160000.0
2011-05-05 10:50:00,42.52,42.54,42.49,42.52,103200.0,30.7174,30.7318,30.6957,30.7174,103200.0
2011-05-05 11:00:00,42.52,42.52,42.42,42.43,135800.0,30.7174,30.7174,30.6451,30.6524,135800.0
2011-05-05 11:10:00,42.44,42.49,42.44,42.48,81000.0,30.6596,30.6957,30.6596,30.6885,81000.0
2011-05-05 11:20:00,42.49,42.54,42.47,42.52,47000.0,30.6957,30.7318,30.6813,30.7174,47000.0
2011-05-05 11:30:00,42.53,42.62,42.52,42.54,59600.0,30.7246,30.7896,30.7174,30.7318,59600.0
2011-05-05 11:40:00,42.55,42.58,42.5,42.58,53400.0,30.739,30.7607,30.7029,30.7607,53400.0
2011-05-05 11:50:00,42.58,42.68,42.58,42.67,94400.0,30.7607,30.833,30.7607,30.8257,94400.0
2011-05-05 12:00:00,42.67,42.72,42.62,42.62,54800.0,30.8257,30.8619,30.7896,30.7896,54800.0
2011-05-05 12:10:00,42.63,42.66,42.49,42.5,143000.0,30.7968,30.8185,30.6957,30.7029,143000.0
2011-05-05 12:20:00,42.5,42.57,42.49,42.55,104800.0,30.7029,30.7535,30.6957,30.739,104800.0
2011-05-05 12:30:00,42.54,42.54,42.45,42.47,114800.0,30.7318,30.7318,30.6668,30.6813,114800.0
2011-05-05 12:40:00,42.48,42.58,42.47,42.56,45600.0,30.6885,30.7607,30.6813,30.7463,45600.0
2011-05-05 12:50:00,42.56,42.57,42.51,42.57,43600.0,30.7463,30.7535,30.7102,30.7535,43600.0
2011-05-05 13:00:00,42.57,42.6,42.55,42.57,47800.0,30.7535,30.7752,30.739,30.7535,47800.0
2011-05-05 13:10:00,42.57,42.57,42.54,42.56,44200.0,30.7535,30.7535,30.7318,30.7463,44200.0
2011-05-05 13:20:00,42.56,42.59,42.56,42.57,42600.0,30.7463,30.7679,30.7463,30.7535,42600.0
2011-05-05 13:30:00,42.57,42.59,42.55,42.56,54800.0,30.7535,30.7679,30.739,30.7463,54800.0
2011-05-05 13:40:00,42.57,42.58,42.53,42.57,35000.0,30.7535,30.7607,30.7246,30.7535,35000.0
2011-05-05 13:50:00,42.57,42.6,42.55,42.58,37600.0,30.7535,30.7752,30.739,30.7607,37600.0
2011-05-05 14:00:00,42.58,42.61,42.58,42.6,75200.0,30.7607,30.7824,30.7607,30.7752,75200.0
2011-05-05 14:10:00,42.6,42.61,42.59,42.6,66400.0,30.7752,30.7824,30.7679,30.7752,66400.0
2011-05-05 14:20:00,42.6,42.62,42.6,42.62,90800.0,30.7752,30.7896,30.7752,30.7896,90800.0
2011-05-05 14:30:00,42.62,42.63,42.6,42.62,78200.0,30.7896,30.7968,30.7752,30.7896,78200.0
2011-05-05 14:40:00,42.62,42.63,42.6,42.63,97600.0,30.7896,30.7968,30.7752,30.7968,97600.0
2011-05-05 14:50:00,42.63,42.63,42.6,42.62,125800.0,30.7968,30.7968,30.7752,30.7896,125800.0
2011-05-05 15:00:00,42.62,42.63,42.6,42.61,190800.0,30.7896,30.7968,30.7752,30.7824,190800.0
2011-05-05 15:10:00,42.62,42.62,42.52,42.55,293400.0,30.7896,30.7896,30.7174,30.739,293400.0
2011-05-05 15:20:00,42.55,42.57,42.42,42.44,359800.0,30.739,30.7535,30.6451,30.6596,359800.0
2011-05-05 15:30:00,42.44,42.5,42.4,42.41,170200.0,30.6596,30.7029,30.6307,30.6379,170200.0
2011-05-05 15:40:00,42.41,42.47,42.38,42.46,298200.0,30.6379,30.6813,30.6162,30.674,298200.0
2011-05-05 15:50:00,42.46,42.49,42.41,42.47,297800.0,30.674,30.6957,30.6379,30.6813,297800.0
2011-05-06 09:30:00,42.67,42.73,42.58,42.66,168800.0,30.8257,30.8691,30.7607,30.8185,168800.0
2011-05-06 09:40:00,42.65,42.7,42.6,42.63,152800.0,30.8113,30.8474,30.7752,30.7968,152800.0
2011-05-06 09:50:00,42.63,42.63,42.55,42.57,92600.0,30.7968,30.7968,30.739,30.7535,92600.0
2011-05-06 10:00:00,42.57,42.6,42.55,42.58,105600.0,30.7535,30.7752,30.739,30.7607,105600.0
2011-05-06 10:10:00,42.58,42.66,42.56,42.56,88400.0,30.7607,30.8185,30.7463,30.7463,88400.0
2011-05-06 10:20:00,42.57,42.57,42.52,42.52,102000.0,30.7535,30.7535,30.7174,30.7174,102000.0
2011-05-06 10:30:00,42.52,42.58,42.5,42.56,59800.0,30.7174,30.7607,30.7029,30.7463,59800.0
2011-05-06 10:40:00,42.56,42.57,42.5,42.52,76600.0,30.7463,30.7535,30.7029,30.7174,76600.0
2011-05-06 10:50:00,42.52,42.53,42.45,42.45,57600.0,30.7174,30.7246,30.6668,30.6668,57600.0
2011-05-06 11:00:00,42.45,42.47,42.41,42.47,87000.0,30.6668,30.6813,30.6379,30.6813,87000.0
2011-05-06 11:10:00,42.48,42.52,42.45,42.49,87000.0,30.6885,30.7174,30.6668,30.6957,87000.0
2011-05-06 11:20:00,42.49,42.52,42.49,42.51,87800.0,30.6957,30.7174,30.6957,30.7102,87800.0
2011-05-06 11:30:00,42.52,42.58,42.52,42.57,87400.0,30.7174,30.7607,30.7174,30.7535,87400.0
2011-05-06 11:40:00,42.58,42.62,42.55,42.62,82800.0,30.7607,30.7896,30.739,30.7896,82800.0
2011-05-06 11:50:00,42.62,42.66,42.59,42.59,119600.0,30.7896,30.8185,30.7679,30.7679,119600.0
2011-05-06 12:00:00,42.59,42.68,42.56,42.57,116200.0,30.7679,30.833,30.7463,30.7535,116200.0
2011-05-06 12:10:00,42.57,42.65,42.56,42.6,117800.0,30.7535,30.8113,30.7463,30.7752,117800.0
2011-05-06 12:20:00,42.6,42.63,42.59,42.61,99400.0,30.7752,30.7968,30.7679,30.7824,99400.0
2011-05-06 12:30:00,42.61,42.65,42.59,42.59,76800.0,30.7824,30.8113,30.7679,30.7679,76800.0
2011-05-06 12:40:00,42.59,42.6,42.49,42.5,115200.0,30.7679,30.7752,30.6957,30.7029,115200.0
2011-05-06 12:50:00,42.51,42.54,42.5,42.52,55000.0,30.7102,30.7318,30.7029,30.7174,55000.0
2011-05-06 13:00:00,42.54,42.57,42.52,42.57,56000.0,30.7318,30.7535,30.7174,30.7535,56000.0
2011-05-06 13:10:00,42.57,42.57,42.38,42.39,112600.0,30.7535,30.7535,30.6162,30.6235,112600.0
2011-05-06 13:20:00,42.38,42.45,42.37,42.43,60000.0,30.6162,30.6668,30.609,30.6524,60000.0
2011-05-06 13:30:00,42.43,42.48,42.41,42.42,57200.0,30.6524,30.6885,30.6379,30.6451,57200.0
2011-05-06 13:40:00,42.43,42.49,42.43,42.44,40200.0,30.6524,30.6957,30.6524,30.6596,40200.0
2011-05-06 13:50:00,42.44,42.45,42.4,42.41,38800.0,30.6596,30.6668,30.6307,30.6379,38800.0
2011-05-06 14:00:00,42.41,42.46,42.4,42.45,71400.0,30.6379,30.674,30.6307,30.6668,71400.0
2011-05-06 14:10:00,42.45,42.49,42.45,42.49,61600.0,30.6668,30.6957,30.6668,30.6957,61600.0
2011-05-06 14:20:00,42.49,42.49,42.38,42.4,81400.0,30.6957,30.6957,30.6162,30.6307,81400.0
2011-05-06 14:30:00,42.39,42.4,42.3,42.31,86800.0,30.6235,30.6307,30.5584,30.5657,86800.0
2011-05-06 14:40:00,42.31,42.35,42.31,42.34,69200.0,30.5657,30.5946,30.5657,30.5873,69200.0
2011-05-06 14:50:00,42.34,42.4,42.33,42.39,67600.0,30.5873,30.6307,30.5801,30.6235,67600.0
2011-05-06 15:00:00,42.39,42.43,42.39,42.43,78400.0,30.6235,30.6524,30.6235,30.6524,78400.0
2011-05-06 15:10:00,42.42,42.46,42.4,42.4,63000.0,30.6451,30.674,30.6307,30.6307,63000.0
2011-05-06 15:20:00,42.4,42.44,42.39,42.42,91000.0,30.6307,30.6596,30.6235,30.6451,91000.0
2011-05-06 15:30:00,42.43,42.43,42.38,42.4,139800.0,30.6524,30.6524,30.6162,30.6307,139800.0
2011-05-06 15:40:00,42.41,42.49,42.4,42.49,208800.0,30.6379,30.6957,30.6307,30.6957,208800.0
2011-05-06 15:50:00,42.49,42.49,42.42,42.43,289000.0,30.6957,30.6957,30.6451,30.6524,289000.0
2011-05-09 09:30:00,42.46,42.49,42.27,42.36,144600.0,30.674,30.6957,30.5368,30.6018,144600.0
2011-05-09 09:40:00,42.35,42.38,42.33,42.35,89200.0,30.5946,30.6162,30.5801,30.5946,89200.0
2011-05-09 09:50:00,42.37,42.38,42.3,42.31,123400.0,30.609,30.6162,30.5584,30.5657,123400.0
2011-05-09 10:00:00,42.31,42.37,42.31,42.37,80000.0,30.5657,30.609,30.5657,30.609,80000.0
2011-05-09 10:10:00,42.37,42.39,42.26,42.29,76800.0,30.609,30.6235,30.5295,30.5512,76800.0
2011-05-09 10:20:00,42.27,42.33,42.25,42.31,101400.0,30.5368,30.5801,30.5223,30.5657,101400.0
2011-05-09 10:30:00,42.29,42.32,42.24,42.31,41800.0,30.5512,30.5729,30.5151,30.5657,41800.0
2011-05-09 10:40:00,42.3,42.35,42.28,42.3,47600.0,30.5584,30.5946,30.544,30.5584,47600.0
2011-05-09 10:50:00,42.3,42.32,42.27,42.3,105000.0,30.5584,30.5729,30.5368,30.5584,105000.0
2011-05-09 11:00:00,42.3,42.33,42.3,42.33,42400.0,30.5584,30.5801,30.5584,30.5801,42400.0
2011-05-09 11:10:00,42.33,42.34,42.32,42.34,62400.0,30.5801,30.5873,30.5729,30.5873,62400.0
2011-05-09 11:20:00,42.34,42.34,42.27,42.29,43000.0,30.5873,30.5873,30.5368,30.5512,43000.0
2011-05-09 11:30:00,42.29,42.31,42.24,42.26,72200.0,30.5512,30.5657,30.5151,30.5295,72200.0
2011-05-09 11:40:00,42.26,42.31,42.25,42.31,43000.0,30.5295,30.5657,30.5223,30.5657,43000.0
2011-05-09 11:50:00,42.3,42.37,42.28,42.33,50000.0,30.5584,30.609,30.544,30.5801,50000.0
2011-05-09 12:00:00,42.34,42.52,42.34,42.51,169000.0,30.5873,30.7174,30.5873,30.7102,169000.0
2011-05-09 12:10:00,42.51,42.52,42.46,42.5,103400.0,30.7102,30.7174,30.674,30.7029,103400.0
2011-05-09 12:20:00,42.51,42.51,42.43,42.44,60600.0,30.7102,30.7102,30.6524,30.6596,60600.0
2011-05-09 12:30:00,42.44,42.52,42.44,42.51,46800.0,30.6596,30.7174,30.6596,30.7102,46800.0
2011-05-09 12:40:00,42.5,42.56,42.5,42.56,31000.0,30.7029,30.7463,30.7029,30.7463,31000.0
2011-05-09 12:50:00,42.56,42.56,42.54,42.55,26600.0,30.7463,30.7463,30.7318,30.739,26600.0
2011-05-09 13:00:00,42.54,42.55,42.51,42.51,24200.0,30.7318,30.739,30.7102,30.7102,24200.0
2011-05-09 13:10:00,42.51,42.53,42.51,42.53,22400.0,30.7102,30.7246,30.7102,30.7246,22400.0
2011-05-09 13:20:00,42.53,42.54,42.52,42.52,26000.0,30.7246,30.7318,30.7174,30.7174,26000.0
2011-05-09 13:30:00,42.52,42.53,42.49,42.49,41800.0,30.7174,30.7246,30.6957,30.6957,41800.0
2011-05-09 13:40:00,42.49,42.54,42.47,42.52,102000.0,30.6957,30.7318,30.6813,30.7174,102000.0
2011-05-09 13:50:00,42.51,42.52,42.5,42.52,45200.0,30.7102,30.7174,30.7029,30.7174,45200.0
2011-05-09 14:00:00,42.52,42.52,42.49,42.49,46400.0,30.7174,30.7174,30.6957,30.6957,46400.0
2011-05-09 14:10:00,42.49,42.51,42.46,42.47,44600.0,30.6957,30.7102,30.674,30.6813,44600.0
2011-05-09 14:20:00,42.46,42.47,42.41,42.46,81600.0,30.674,30.6813,30.6379,30.674,81600.0
2011-05-09 14:30:00,42.46,42.49,42.45,42.47,63200.0,30.674,30.6957,30.6668,30.6813,63200.0
2011-05-09 14:40:00,42.47,42.49,42.47,42.48,39800.0,30.6813,30.6957,30.6813,30.6885,39800.0
2011-05-09 14:50:00,42.48,42.52,42.48,42.52,57800.0,30.6885,30.7174,30.6885,30.7174,57800.0
2011-05-09 15:00:00,42.52,42.52,42.48,42.51,58000.0,30.7174,30.7174,30.6885,30.7102,58000.0
2011-05-09 15:10:00,42.51,42.58,42.51,42.58,91800.0,30.7102,30.7607,30.7102,30.7607,91800.0
2011-05-09 15:20:00,42.58,42.59,42.54,42.54,52600.0,30.7607,30.7679,30.7318,30.7318,52600.0
2011-05-09 15:30:00,42.54,42.55,42.47,42.49,130400.0,30.7318,30.739,30.6813,30.6957,130400.0
2011-05-09 15:40:00,42.49,42.54,42.48,42.54,144600.0,30.6957,30.7318,30.6885,30.7318,144600.0
2011-05-09 15:50:00,42.54,42.56,42.49,42.51,223600.0,30.7318,30.7463,30.6957,30.7102,223600.0
2011-05-10 09:30:00,42.52,42.73,42.52,42.64,168600.0,30.7174,30.8691,30.7174,30.8041,168600.0
2011-05-10 09:40:00,42.63,42.71,42.61,42.69,100800.0,30.7968,30.8546,30.7824,30.8402,100800.0
2011-05-10 09:50:00,42.7,42.8,42.69,42.78,134000.0,30.8474,30.9197,30.8402,30.9052,134000.0
2011-05-10 10:00:00,42.77,42.77,42.65,42.68,166200.0,30.898,30.898,30.8113,30.833,166200.0
2011-05-10 10:10:00,42.69,42.69,42.64,42.67,62000.0,30.8402,30.8402,30.8041,30.8257,62000.0
2011-05-10 10:20:00,42.67,42.69,42.63,42.66,57000.0,30.8257,30.8402,30.7968,30.8185,57000.0
2011-05-10 10:30:00,42.66,42.68,42.64,42.68,64400.0,30.8185,30.833,30.8041,30.833,64400.0
2011-05-10 10:40:00,42.68,42.71,42.67,42.71,65600.0,30.833,30.8546,30.8257,30.8546,65600.0
2011-05-10 10:50:00,42.71,42.73,42.68,42.71,70800.0,30.8546,30.8691,30.833,30.8546,70800.0
2011-05-10 11:00:00,42.7,42.72,42.64,42.67,68000.0,30.8474,30.8619,30.8041,30.8257,68000.0
2011-05-10 11:10:00,42.67,42.79,42.67,42.79,206600.0,30.8257,30.9124,30.8257,30.9124,206600.0
2011-05-10 11:20:00,42.78,42.82,42.76,42.82,68200.0,30.9052,30.9341,30.8908,30.9341,68200.0
2011-05-10 11:30:00,42.82,42.82,42.73,42.73,60600.0,30.9341,30.9341,30.8691,30.8691,60600.0
2011-05-10 11:40:00,42.73,42.76,42.7,42.72,49200.0,30.8691,30.8908,30.8474,30.8619,49200.0
2011-05-10 11:50:00,42.72,42.74,42.7,42.73,48600.0,30.8619,30.8763,30.8474,30.8691,48600.0
2011-05-10 12:00:00,42.72,42.74,42.7,42.73,59400.0,30.8619,30.8763,30.8474,30.8691,59400.0
2011-05-10 12:10:00,42.73,42.74,42.68,42.7,79600.0,30.8691,30.8763,30.833,30.8474,79600.0
2011-05-10 12:20:00,42.71,42.76,42.7,42.74,51200.0,30.8546,30.8908,30.8474,30.8763,51200.0
2011-05-10 12:30:00,42.74,42.76,42.72,42.75,66400.0,30.8763,30.8908,30.8619,30.8835,66400.0
2011-05-10 12:40:00,42.75,42.77,42.74,42.76,64200.0,30.8835,30.898,30.8763,30.8908,64200.0
2011-05-10 12:50:00,42.76,42.76,42.74,42.75,90000.0,30.8908,30.8908,30.8763,30.8835,90000.0
2011-05-10 13:00:00,42.74,42.75,42.73,42.74,41800.0,30.8763,30.8835,30.8691,30.8763,41800.0
2011-05-10 13:10:00,42.73,42.74,42.71,42.74,49400.0,30.8691,30.8763,30.8546,30.8763,49400.0
2011-05-10 13:20:00,42.74,42.74,42.73,42.74,23600.0,30.8763,30.8763,30.8691,30.8763,23600.0
2011-05-10 13:30:00,42.74,42.74,42.73,42.74,25000.0,30.8763,30.8763,30.8691,30.8763,25000.0
2011-05-10 13:40:00,42.74,42.76,42.74,42.75,37200.0,30.8763,30.8908,30.8763,30.8835,37200.0
2011-05-10 13:50:00,42.74,42.76,42.73,42.74,85800.0,30.8763,30.8908,30.8691,30.8763,85800.0
2011-05-10 14:00:00,42.74,42.76,42.72,42.73,50000.0,30.8763,30.8908,30.8619,30.8691,50000.0
2011-05-10 14:10:00,42.73,42.76,42.73,42.74,47000.0,30.8691,30.8908,30.8691,30.8763,47000.0
2011-05-10 14:20:00,42.74,42.76,42.73,42.75,42400.0,30.8763,30.8908,30.8691,30.8835,42400.0
2011-05-10 14:30:00,42.75,42.77,42.73,42.77,130200.0,30.8835,30.898,30.8691,30.898,130200.0
2011-05-10 14:40:00,42.77,42.77,42.74,42.76,181000.0,30.898,30.898,30.8763,30.8908,181000.0
2011-05-10 14:50:00,42.76,42.79,42.74,42.79,85000.0,30.8908,30.9124,30.8763,30.9124,85000.0
2011-05-10 15:00:00,42.79,42.8,42.77,42.79,72800.0,30.9124,30.9197,30.898,30.9124,72800.0
2011-05-10 15:10:00,42.8,42.81,42.77,42.81,118800.0,30.9197,30.9269,30.898,30.9269,118800.0
2011-05-10 15:20:00,42.81,42.81,42.76,42.76,218400.0,30.9269,30.9269,30.8908,30.8908,218400.0
2011-05-10 15:30:00,42.76,42.78,42.74,42.74,127800.0,30.8908,30.9052,30.8763,30.8763,127800.0
2011-05-10 15:40:00,42.75,42.76,42.72,42.76,237800.0,30.8835,30.8908,30.8619,30.8908,237800.0
2011-05-10 15:50:00,42.75,42.76,42.7,42.73,267600.0,30.8835,30.8908,30.8474,30.8691,267600.0
2011-05-11 09:30:00,42.55,42.8,42.55,42.75,195400.0,30.739,30.9197,30.739,30.8835,195400.0
2011-05-11 09:40:00,42.75,42.75,42.66,42.66,70400.0,30.8835,30.8835,30.8185,30.8185,70400.0
2011-05-11 09:50:00,42.66,42.67,42.62,42.65,85000.0,30.8185,30.8257,30.7896,30.8113,85000.0
2011-05-11 10:00:00,42.64,42.74,42.63,42.73,105600.0,30.8041,30.8763,30.7968,30.8691,105600.0
2011-05-11 10:10:00,42.73,42.73,42.66,42.69,70600.0,30.8691,30.8691,30.8185,30.8402,70600.0
2011-05-11 10:20:00,42.69,42.7,42.66,42.7,47600.0,30.8402,30.8474,30.8185,30.8474,47600.0
2011-05-11 10:30:00,42.7,42.7,42.65,42.67,106000.0,30.8474,30.8474,30.8113,30.8257,106000.0
2011-05-11 10:40:00,42.68,42.68,42.63,42.63,58400.0,30.833,30.833,30.7968,30.7968,58400.0
2011-05-11 10:50:00,42.64,42.7,42.64,42.7,70000.0,30.8041,30.8474,30.8041,30.8474,70000.0
2011-05-11 11:00:00,42.69,42.71,42.66,42.71,64800.0,30.8402,30.8546,30.8185,30.8546,64800.0
2011-05-11 11:10:00,42.7,42.72,42.69,42.7,56600.0,30.8474,30.8619,30.8402,30.8474,56600.0
2011-05-11 11:20:00,42.7,42.71,42.68,42.71,63600.0,30.8474,30.8546,30.833,30.8546,63600.0
2011-05-11 11:30:00,42.71,42.74,42.68,42.71,72600.0,30.8546,30.8763,30.833,30.8546,72600.0
2011-05-11 11:40:00,42.71,42.72,42.68,42.7,175200.0,30.8546,30.8619,30.833,30.8474,175200.0
2011-05-11 11:50:00,42.7,42.7,42.66,42.68,74000.0,30.8474,30.8474,30.8185,30.833,74000.0
2011-05-11 12:00:00,42.68,42.68,42.63,42.67,74400.0,30.833,30.833,30.7968,30.8257,74400.0
2011-05-11 12:10:00,42.67,42.69,42.56,42.59,97200.0,30.8257,30.8402,30.7463,30.7679,97200.0
2011-05-11 12:20:00,42.58,42.6,42.51,42.52,82000.0,30.7607,30.7752,30.7102,30.7174,82000.0
2011-05-11 12:30:00,42.51,42.59,42.49,42.56,44200.0,30.7102,30.7679,30.6957,30.7463,44200.0
2011-05-11 12:40:00,42.56,42.57,42.49,42.5,63200.0,30.7463,30.7535,30.6957,30.7029,63200.0
2011-05-11 12:50:00,42.5,42.54,42.48,42.5,64400.0,30.7029,30.7318,30.6885,30.7029,64400.0
2011-05-11 13:00:00,42.51,42.54,42.49,42.53,66000.0,30.7102,30.7318,30.6957,30.7246,66000.0
2011-05-11 13:10:00,42.53,42.55,42.49,42.5,49600.0,30.7246,30.739,30.6957,30.7029,49600.0
2011-05-11 13:20:00,42.49,42.54,42.49,42.52,45600.0,30.6957,30.7318,30.6957,30.7174,45600.0
2011-05-11 13:30:00,42.52,42.52,42.42,42.48,70800.0,30.7174,30.7174,30.6451,30.6885,70800.0
2011-05-11 13:40:00,42.48,42.57,42.48,42.56,98200.0,30.6885,30.7535,30.6885,30.7463,98200.0
2011-05-11 13:50:00,42.55,42.57,42.54,42.55,58200.0,30.739,30.7535,30.7318,30.739,58200.0
2011-05-11 14:00:00,42.55,42.57,42.54,42.55,64600.0,30.739,30.7535,30.7318,30.739,64600.0
2011-05-11 14:10:00,42.55,42.56,42.53,42.55,72600.0,30.739,30.7463,30.7246,30.739,72600.0
2011-05-11 14:20:00,42.55,42.55,42.49,42.5,61200.0,30.739,30.739,30.6957,30.7029,61200.0
2011-05-11 14:30:00,42.51,42.54,42.49,42.52,85400.0,30.7102,30.7318,30.6957,30.7174,85400.0
2011-05-11 14:40:00,42.52,42.56,42.52,42.56,62600.0,30.7174,30.7463,30.7174,30.7463,62600.0
2011-05-11 14:50:00,42.57,42.6,42.56,42.58,62200.0,30.7535,30.7752,30.7463,30.7607,62200.0
2011-05-11 15:00:00,42.58,42.58,42.55,42.55,173800.0,30.7607,30.7607,30.739,30.739,173800.0
2011-05-11 15:10:00,42.55,42.56,42.53,42.55,93600.0,30.739,30.7463,30.7246,30.739,93600.0
2011-05-11 15:20:00,42.55,42.55,42.52,42.55,118200.0,30.739,30.739,30.7174,30.739,118200.0
2011-05-11 15:30:00,42.55,42.56,42.5,42.52,152800.0,30.739,30.7463,30.7029,30.7174,152800.0
2011-05-11 15:40:00,42.53,42.58,42.51,42.55,242800.0,30.7246,30.7607,30.7102,30.739,242800.0
2011-05-11 15:50:00,42.55,42.57,42.54,42.55,616600.0,30.739,30.7535,30.7318,30.739,616600.0
2011-05-12 09:30:00,42.48,42.71,42.41,42.69,119600.0,30.6885,30.8546,30.6379,30.8402,119600.0
2011-05-12 09:40:00,42.69,42.8,42.69,42.74,157600.0,30.8402,30.9197,30.8402,30.8763,157600.0
2011-05-12 09:50:00,42.76,42.82,42.74,42.81,79800.0,30.8908,30.9341,30.8763,30.9269,79800.0
2011-05-12 10:00:00,42.82,42.92,42.82,42.91,165200.0,30.9341,31.0063,30.9341,30.9991,165200.0
2011-05-12 10:10:00,42.91,42.93,42.84,42.87,179800.0,30.9991,31.0136,30.9486,30.9702,179800.0
2011-05-12 10:20:00,42.87,42.88,42.82,42.85,80000.0,30.9702,30.9774,30.9341,30.9558,80000.0
2011-05-12 10:30:00,42.85,42.88,42.84,42.87,155800.0,30.9558,30.9774,30.9486,30.9702,155800.0
2011-05-12 10:40:00,42.87,42.93,42.86,42.9,97800.0,30.9702,31.0136,30.963,30.9919,97800.0
2011-05-12 10:50:00,42.91,42.91,42.87,42.9,128000.0,30.9991,30.9991,30.9702,30.9919,128000.0
2011-05-12 11:00:00,42.9,42.9,42.85,42.87,96800.0,30.9919,30.9919,30.9558,30.9702,96800.0
2011-05-12 11:10:00,42.87,42.9,42.85,42.9,104800.0,30.9702,30.9919,30.9558,30.9919,104800.0
2011-05-12 11:20:00,42.9,42.92,42.88,42.89,74400.0,30.9919,31.0063,30.9774,30.9847,74400.0
2011-05-12 11:30:00,42.88,42.93,42.88,42.92,120800.0,30.9774,31.0136,30.9774,31.0063,120800.0
2011-05-12 11:40:00,42.92,42.95,42.89,42.9,128600.0,31.0063,31.028,30.9847,30.9919,128600.0
2011-05-12 11:50:00,42.9,42.94,42.88,42.91,92000.0,30.9919,31.0208,30.9774,30.9991,92000.0
2011-05-12 12:00:00,42.92,42.93,42.87,42.9,142200.0,31.0063,31.0136,30.9702,30.9919,142200.0
2011-05-12 12:10:00,42.9,42.92,42.89,42.89,86800.0,30.9919,31.0063,30.9847,30.9847,86800.0
2011-05-12 12:20:00,42.89,42.92,42.89,42.92,63200.0,30.9847,31.0063,30.9847,31.0063,63200.0
2011-05-12 12:30:00,42.92,42.95,42.92,42.93,29800.0,31.0063,31.028,31.0063,31.0136,29800.0
2011-05-12 12:40:00,42.93,42.94,42.89,42.9,31200.0,31.0136,31.0208,30.9847,30.9919,31200.0
2011-05-12 12:50:00,42.9,42.92,42.88,42.9,124000.0,30.9919,31.0063,30.9774,30.9919,124000.0
2011-05-12 13:00:00,42.9,42.98,42.9,42.96,92000.0,30.9919,31.0497,30.9919,31.0352,92000.0
2011-05-12 13:10:00,42.97,43.05,42.96,43.05,103400.0,31.0425,31.1003,31.0352,31.1003,103400.0
2011-05-12 13:20:00,43.05,43.12,43.05,43.09,92000.0,31.1003,31.1508,31.1003,31.1292,92000.0
2011-05-12 13:30:00,43.09,43.1,43.08,43.09,60600.0,31.1292,31.1364,31.1219,31.1292,60600.0
2011-05-12 13:40:00,43.1,43.1,43.06,43.08,81000.0,31.1364,31.1364,31.1075,31.1219,81000.0
2011-05-12 13:50:00,43.08,43.08,43.06,43.07,78800.0,31.1219,31.1219,31.1075,31.1147,78800.0
2011-05-12 14:00:00,43.07,43.1,43.07,43.1,119000.0,31.1147,31.1364,31.1147,31.1364,119000.0
2011-05-12 14:10:00,43.1,43.11,43.05,43.06,114800.0,31.1364,31.1436,31.1003,31.1075,114800.0
2011-05-12 14:20:00,43.07,43.12,43.07,43.12,125000.0,31.1147,31.1508,31.1147,31.1508,125000.0
2011-05-12 14:30:00,43.12,43.16,43.1,43.15,69000.0,31.1508,31.1797,31.1364,31.1725,69000.0
2011-05-12 14:40:00,43.15,43.21,43.15,43.2,299800.0,31.1725,31.2158,31.1725,31.2086,299800.0
2011-05-12 14:50:00,43.2,43.21,43.17,43.21,158000.0,31.2086,31.2158,31.187,31.2158,158000.0
2011-05-12 15:00:00,43.21,43.27,43.2,43.27,133400.0,31.2158,31.2592,31.2086,31.2592,133400.0
2011-05-12 15:10:00,43.27,43.37,43.25,43.35,221000.0,31.2592,31.3314,31.2447,31.317,221000.0
2011-05-12 15:20:00,43.35,43.43,43.35,43.41,343600.0,31.317,31.3748,31.317,31.3603,343600.0
2011-05-12 15:30:00,43.41,43.52,43.37,43.51,338400.0,31.3603,31.4398,31.3314,31.4326,338400.0
2011-05-12 15:40:00,43.51,43.7,43.5,43.69,808200.0,31.4326,31.5698,31.4254,31.5626,808200.0
2011-05-12 15:50:00,43.68,43.73,43.56,43.59,1175400.0,31.5554,31.5915,31.4687,31.4904,1175400.0
2011-05-13 09:30:00,43.44,43.57,43.37,43.38,357800.0,31.382,31.4759,31.3314,31.3387,357800.0
2011-05-13 09:40:00,43.38,43.46,43.38,43.45,225600.0,31.3387,31.3965,31.3387,31.3892,225600.0
2011-05-13 09:50:00,43.45,43.49,43.43,43.47,189000.0,31.3892,31.4181,31.3748,31.4037,189000.0
2011-05-13 10:00:00,43.47,43.48,43.38,43.42,144000.0,31.4037,31.4109,31.3387,31.3676,144000.0
2011-05-13 10:10:00,43.42,43.45,43.4,43.44,122600.0,31.3676,31.3892,31.3531,31.382,122600.0
2011-05-13 10:20:00,43.44,43.45,43.4,43.41,114000.0,31.382,31.3892,31.3531,31.3603,114000.0
2011-05-13 10:30:00,43.41,43.51,43.41,43.51,190800.0,31.3603,31.4326,31.3603,31.4326,190800.0
2011-05-13 10:40:00,43.51,43.56,43.47,43.47,229200.0,31.4326,31.4687,31.4037,31.4037,229200.0
2011-05-13 10:50:00,43.48,43.48,43.43,43.47,80400.0,31.4109,31.4109,31.3748,31.4037,80400.0
2011-05-13 11:00:00,43.46,43.47,43.43,43.44,98400.0,31.3965,31.4037,31.3748,31.382,98400.0
2011-05-13 11:10:00,43.44,43.49,43.42,43.49,125400.0,31.382,31.4181,31.3676,31.4181,125400.0
2011-05-13 11:20:00,43.49,43.49,43.42,43.42,172200.0,31.4181,31.4181,31.3676,31.3676,172200.0
2011-05-13 11:30:00,43.42,43.45,43.42,43.43,82200.0,31.3676,31.3892,31.3676,31.3748,82200.0
2011-05-13 11:40:00,43.43,43.49,43.43,43.48,63400.0,31.3748,31.4181,31.3748,31.4109,63400.0
2011-05-13 11:50:00,43.47,43.51,43.38,43.4,103800.0,31.4037,31.4326,31.3387,31.3531,103800.0
2011-05-13 12:00:00,43.39,43.44,43.34,43.35,95400.0,31.3459,31.382,31.3098,31.317,95400.0
2011-05-13 12:10:00,43.34,43.49,43.34,43.47,210600.0,31.3098,31.4181,31.3098,31.4037,210600.0
2011-05-13 12:20:00,43.46,43.46,43.39,43.44,113600.0,31.3965,31.3965,31.3459,31.382,113600.0
2011-05-13 12:30:00,43.44,43.44,43.35,43.35,109600.0,31.382,31.382,31.317,31.317,109600.0
2011-05-13 12:40:00,43.35,43.35,43.31,43.32,97600.0,31.317,31.317,31.2881,31.2953,97600.0
2011-05-13 12:50:00,43.32,43.34,43.25,43.26,71800.0,31.2953,31.3098,31.2447,31.252,71800.0
2011-05-13 13:00:00,43.27,43.33,43.25,43.29,44600.0,31.2592,31.3025,31.2447,31.2736,44600.0
2011-05-13 13:10:00,43.3,43.35,43.3,43.33,43000.0,31.2809,31.317,31.2809,31.3025,43000.0
2011-05-13 13:20:00,43.33,43.35,43.27,43.28,30800.0,31.3025,31.317,31.2592,31.2664,30800.0
2011-05-13 13:30:00,43.28,43.3,43.26,43.26,35800.0,31.2664,31.2809,31.252,31.252,35800.0
2011-05-13 13:40:00,43.26,43.29,43.24,43.28,35200.0,31.252,31.2736,31.2375,31.2664,35200.0
2011-05-13 13:50:00,43.28,43.29,43.26,43.28,33400.0,31.2664,31.2736,31.252,31.2664,33400.0
2011-05-13 14:00:00,43.28,43.33,43.28,43.33,40800.0,31.2664,31.3025,31.2664,31.3025,40800.0
2011-05-13 14:10:00,43.33,43.33,43.29,43.33,74200.0,31.3025,31.3025,31.2736,31.3025,74200.0
2011-05-13 14:20:00,43.33,43.37,43.32,43.35,66400.0,31.3025,31.3314,31.2953,31.317,66400.0
2011-05-13 14:30:00,43.35,43.38,43.32,43.34,67000.0,31.317,31.3387,31.2953,31.3098,67000.0
2011-05-13 14:40:00,43.34,43.35,43.3,43.3,74800.0,31.3098,31.317,31.2809,31.2809,74800.0
2011-05-13 14:50:00,43.3,43.31,43.25,43.25,103000.0,31.2809,31.2881,31.2447,31.2447,103000.0
2011-05-13 15:00:00,43.25,43.25,43.19,43.22,133200.0,31.2447,31.2447,31.2014,31.2231,133200.0
2011-05-13 15:10:00,43.21,43.24,43.19,43.19,90200.0,31.2158,31.2375,31.2014,31.2014,90200.0
2011-05-13 15:20:00,43.2,43.23,43.15,43.16,132800.0,31.2086,31.2303,31.1725,31.1797,132800.0
2011-05-13 15:30:00,43.17,43.2,43.17,43.19,143000.0,31.187,31.2086,31.187,31.2014,143000.0
2011-05-13 15:40:00,43.19,43.27,43.19,43.27,230400.0,31.2014,31.2592,31.2014,31.2592,230400.0
2011-05-13 15:50:00,43.27,43.29,43.24,43.27,353000.0,31.2592,31.2736,31.2375,31.2592,353000.0
2011-05-16 09:30:00,43.29,43.33,43.18,43.26,168200.0,31.2736,31.3025,31.1942,31.252,168200.0
2011-05-16 09:40:00,43.26,43.26,43.07,43.21,157800.0,31.252,31.252,31.1147,31.2158,157800.0
2011-05-16 09:50:00,43.21,43.37,43.2,43.34,153600.0,31.2158,31.3314,31.2086,31.3098,153600.0
2011-05-16 10:00:00,43.34,43.41,43.33,43.34,130600.0,31.3098,31.3603,31.3025,31.3098,130600.0
2011-05-16 10:10:00,43.34,43.34,43.26,43.32,89800.0,31.3098,31.3098,31.252,31.2953,89800.0
2011-05-16 10:20:00,43.31,43.34,43.25,43.27,81800.0,31.2881,31.3098,31.2447,31.2592,81800.0
2011-05-16 10:30:00,43.27,43.31,43.26,43.27,69400.0,31.2592,31.2881,31.252,31.2592,69400.0
2011-05-16 10:40:00,43.27,43.37,43.26,43.35,78400.0,31.2592,31.3314,31.252,31.317,78400.0
2011-05-16 10:50:00,43.35,43.35,43.31,43.35,115800.0,31.317,31.317,31.2881,31.317,115800.0
2011-05-16 11:00:00,43.35,43.37,43.33,43.35,83400.0,31.317,31.3314,31.3025,31.317,83400.0
2011-05-16 11:10:00,43.35,43.4,43.35,43.38,71000.0,31.317,31.3531,31.317,31.3387,71000.0
2011-05-16 11:20:00,43.38,43.38,43.33,43.35,53800.0,31.3387,31.3387,31.3025,31.317,53800.0
2011-05-16 11:30:00,43.35,43.37,43.33,43.33,34600.0,31.317,31.3314,31.3025,31.3025,34600.0
2011-05-16 11:40:00,43.33,43.38,43.3,43.38,47000.0,31.3025,31.3387,31.2809,31.3387,47000.0
2011-05-16 11:50:00,43.38,43.38,43.35,43.35,36800.0,31.3387,31.3387,31.317,31.317,36800.0
2011-05-16 12:00:00,43.35,43.38,43.34,43.37,33000.0,31.317,31.3387,31.3098,31.3314,33000.0
2011-05-16 12:10:00,43.37,43.37,43.31,43.31,40000.0,31.3314,31.3314,31.2881,31.2881,40000.0
2011-05-16 12:20:00,43.31,43.32,43.31,43.32,40800.0,31.2881,31.2953,31.2881,31.2953,40800.0
2011-05-16 12:30:00,43.32,43.37,43.32,43.37,89400.0,31.2953,31.3314,31.2953,31.3314,89400.0
2011-05-16 12:40:00,43.37,43.37,43.29,43.29,44400.0,31.3314,31.3314,31.2736,31.2736,44400.0
2011-05-16 12:50:00,43.29,43.3,43.25,43.25,41600.0,31.2736,31.2809,31.2447,31.2447,41600.0
2011-05-16 13:00:00,43.25,43.26,43.21,43.22,59600.0,31.2447,31.252,31.2158,31.2231,59600.0
2011-05-16 13:10:00,43.21,43.27,43.21,43.27,55200.0,31.2158,31.2592,31.2158,31.2592,55200.0
2011-05-16 13:20:00,43.27,43.27,43.18,43.19,45400.0,31.2592,31.2592,31.1942,31.2014,45400.0
2011-05-16 13:30:00,43.2,43.24,43.19,43.2,52800.0,31.2086,31.2375,31.2014,31.2086,52800.0
2011-05-16 13:40:00,43.21,43.22,43.18,43.19,52600.0,31.2158,31.2231,31.1942,31.2014,52600.0
2011-05-16 13:50:00,43.19,43.21,43.18,43.18,72600.0,31.2014,31.2158,31.1942,31.1942,72600.0
2011-05-16 14:00:00,43.19,43.19,43.16,43.17,104000.0,31.2014,31.2014,31.1797,31.187,104000.0
2011-05-16 14:10:00,43.17,43.19,43.17,43.18,98800.0,31.187,31.2014,31.187,31.1942,98800.0
2011-05-16 14:20:00,43.18,43.19,43.13,43.13,88000.0,31.1942,31.2014,31.1581,31.1581,88000.0
2011-05-16 14:30:00,43.13,43.19,43.13,43.15,121800.0,31.1581,31.2014,31.1581,31.1725,121800.0
2011-05-16 14:40:00,43.16,43.18,43.13,43.16,72400.0,31.1797,31.1942,31.1581,31.1797,72400.0
2011-05-16 14:50:00,43.16,43.16,43.13,43.15,109600.0,31.1797,31.1797,31.1581,31.1725,109600.0
2011-05-16 15:00:00,43.15,43.25,43.14,43.22,150200.0,31.1725,31.2447,31.1653,31.2231,150200.0
2011-05-16 15:10:00,43.22,43.23,43.18,43.19,109200.0,31.2231,31.2303,31.1942,31.2014,109200.0
2011-05-16 15:20:00,43.19,43.19,43.1,43.1,171800.0,31.2014,31.2014,31.1364,31.1364,171800.0
2011-05-16 15:30:00,43.1,43.11,43.01,43.01,262600.0,31.1364,31.1436,31.0714,31.0714,262600.0
2011-05-16 15:40:00,43.01,43.02,42.96,42.99,328200.0,31.0714,31.0786,31.0352,31.0569,328200.0
2011-05-16 15:50:00,42.99,43.0,42.96,42.99,494000.0,31.0569,31.0641,31.0352,31.0569,494000.0
2011-05-17 09:30:00,42.85,43.13,42.85,43.13,133600.0,30.9558,31.1581,30.9558,31.1581,133600.0
2011-05-17 09:40:00,43.13,43.22,43.11,43.18,110600.0,31.1581,31.2231,31.1436,31.1942,110600.0
2011-05-17 09:50:00,43.18,43.2,43.11,43.12,122600.0,31.1942,31.2086,31.1436,31.1508,122600.0
2011-05-17 10:00:00,43.12,43.12,42.97,43.03,100600.0,31.1508,31.1508,31.0425,31.0858,100600.0
2011-05-17 10:10:00,43.04,43.14,43.04,43.1,106000.0,31.093,31.1653,31.093,31.1364,106000.0
2011-05-17 10:20:00,43.1,43.15,43.08,43.11,72400.0,31.1364,31.1725,31.1219,31.1436,72400.0
2011-05-17 10:30:00,43.12,43.14,43.09,43.14,85200.0,31.1508,31.1653,31.1292,31.1653,85200.0
2011-05-17 10:40:00,43.15,43.23,43.13,43.16,119000.0,31.1725,31.2303,31.1581,31.1797,119000.0
2011-05-17 10:50:00,43.16,43.18,43.1,43.16,50800.0,31.1797,31.1942,31.1364,31.1797,50800.0
2011-05-17 11:00:00,43.14,43.14,43.01,43.02,70600.0,31.1653,31.1653,31.0714,31.0786,70600.0
2011-05-17 11:10:00,43.02,43.08,43.01,43.04,73800.0,31.0786,31.1219,31.0714,31.093,73800.0
2011-05-17 11:20:00,43.05,43.08,43.03,43.06,125000.0,31.1003,31.1219,31.0858,31.1075,125000.0
2011-05-17 11:30:00,43.06,43.09,42.99,43.0,84000.0,31.1075,31.1292,31.0569,31.0641,84000.0
2011-05-17 11:40:00,43.0,43.05,42.99,43.05,60600.0,31.0641,31.1003,31.0569,31.1003,60600.0
2011-05-17 11:50:00,43.05,43.11,43.05,43.08,76000.0,31.1003,31.1436,31.1003,31.1219,76000.0
2011-05-17 12:00:00,43.08,43.12,43.02,43.02,87400.0,31.1219,31.1508,31.0786,31.0786,87400.0
2011-05-17 12:10:00,43.02,43.03,42.97,42.99,108000.0,31.0786,31.0858,31.0425,31.0569,108000.0
2011-05-17 12:20:00,42.99,43.06,42.99,43.05,37200.0,31.0569,31.1075,31.0569,31.1003,37200.0
2011-05-17 12:30:00,43.05,43.07,43.01,43.02,47400.0,31.1003,31.1147,31.0714,31.0786,47400.0
2011-05-17 12:40:00,43.02,43.06,43.02,43.04,65600.0,31.0786,31.1075,31.0786,31.093,65600.0
2011-05-17 12:50:00,43.02,43.1,43.0,43.1,84200.0,31.0786,31.1364,31.0641,31.1364,84200.0
2011-05-17 13:00:00,43.1,43.1,43.05,43.07,30400.0,31.1364,31.1364,31.1003,31.1147,30400.0
2011-05-17 13:10:00,43.06,43.1,43.03,43.1,70600.0,31.1075,31.1364,31.0858,31.1364,70600.0
2011-05-17 13:20:00,43.1,43.17,43.09,43.16,83400.0,31.1364,31.187,31.1292,31.1797,83400.0
2011-05-17 13:30:00,43.16,43.2,43.15,43.17,76200.0,31.1797,31.2086,31.1725,31.187,76200.0
2011-05-17 13:40:00,43.18,43.26,43.16,43.22,120400.0,31.1942,31.252,31.1797,31.2231,120400.0
2011-05-17 13:50:00,43.21,43.22,43.13,43.16,76800.0,31.2158,31.2231,31.1581,31.1797,76800.0
2011-05-17 14:00:00,43.16,43.21,43.16,43.17,75800.0,31.1797,31.2158,31.1797,31.187,75800.0
2011-05-17 14:10:00,43.17,43.17,43.1,43.11,67600.0,31.187,31.187,31.1364,31.1436,67600.0
2011-05-17 14:20:00,43.11,43.12,43.09,43.1,58400.0,31.1436,31.1508,31.1292,31.1364,58400.0
2011-05-17 14:30:00,43.1,43.16,43.1,43.15,56600.0,31.1364,31.1797,31.1364,31.1725,56600.0
2011-05-17 14:40:00,43.14,43.19,43.09,43.17,81600.0,31.1653,31.2014,31.1292,31.187,81600.0
2011-05-17 14:50:00,43.17,43.26,43.17,43.26,115000.0,31.187,31.252,31.187,31.252,115000.0
2011-05-17 15:00:00,43.26,43.26,43.17,43.2,119200.0,31.252,31.252,31.187,31.2086,119200.0
2011-05-17 15:10:00,43.2,43.23,43.12,43.13,103000.0,31.2086,31.2303,31.1508,31.1581,103000.0
2011-05-17 15:20:00,43.13,43.17,43.08,43.09,114400.0,31.1581,31.187,31.1219,31.1292,114400.0
2011-05-17 15:30:00,43.09,43.18,43.08,43.16,124200.0,31.1292,31.1942,31.1219,31.1797,124200.0
2011-05-17 15:40:00,43.16,43.18,43.1,43.15,216000.0,31.1797,31.1942,31.1364,31.1725,216000.0
2011-05-17 15:50:00,43.15,43.15,43.08,43.13,264600.0,31.1725,31.1725,31.1219,31.1581,264600.0
2011-05-18 09:30:00,43.15,43.22,43.05,43.09,126200.0,31.1725,31.2231,31.1003,31.1292,126200.0
2011-05-18 09:40:00,43.1,43.1,42.95,43.05,174800.0,31.1364,31.1364,31.028,31.1003,174800.0
2011-05-18 09:50:00,43.05,43.05,42.85,42.85,135600.0,31.1003,31.1003,30.9558,30.9558,135600.0
2011-05-18 10:00:00,42.85,42.89,42.77,42.89,191800.0,30.9558,30.9847,30.898,30.9847,191800.0
2011-05-18 10:10:00,42.9,42.92,42.85,42.88,119600.0,30.9919,31.0063,30.9558,30.9774,119600.0
2011-05-18 10:20:00,42.89,42.97,42.87,42.93,52000.0,30.9847,31.0425,30.9702,31.0136,52000.0
2011-05-18 10:30:00,42.92,42.94,42.85,42.88,181600.0,31.0063,31.0208,30.9558,30.9774,181600.0
2011-05-18 10:40:00,42.88,42.9,42.81,42.85,139400.0,30.9774,30.9919,30.9269,30.9558,139400.0
2011-05-18 10:50:00,42.85,42.89,42.81,42.83,269000.0,30.9558,30.9847,30.9269,30.9413,269000.0
2011-05-18 11:00:00,42.83,42.91,42.83,42.86,73000.0,30.9413,30.9991,30.9413,30.963,73000.0
2011-05-18 11:10:00,42.86,42.93,42.85,42.93,113000.0,30.963,31.0136,30.9558,31.0136,113000.0
2011-05-18 11:20:00,42.93,42.95,42.91,42.93,93200.0,31.0136,31.028,30.9991,31.0136,93200.0
2011-05-18 11:30:00,42.94,42.95,42.93,42.94,56800.0,31.0208,31.028,31.0136,31.0208,56800.0
2011-05-18 11:40:00,42.93,42.95,42.93,42.93,41400.0,31.0136,31.028,31.0136,31.0136,41400.0
2011-05-18 11:50:00,42.92,42.93,42.88,42.9,141400.0,31.0063,31.0136,30.9774,30.9919,141400.0
2011-05-18 12:00:00,42.9,42.91,42.86,42.9,183800.0,30.9919,30.9991,30.963,30.9919,183800.0
2011-05-18 12:10:00,42.9,42.95,42.9,42.95,38400.0,30.9919,31.028,30.9919,31.028,38400.0
2011-05-18 12:20:00,42.95,42.96,42.94,42.95,57600.0,31.028,31.0352,31.0208,31.028,57600.0
2011-05-18 12:30:00,42.95,42.95,42.94,42.94,42800.0,31.028,31.028,31.0208,31.0208,42800.0
2011-05-18 12:40:00,42.93,42.95,42.92,42.93,48600.0,31.0136,31.028,31.0063,31.0136,48600.0
2011-05-18 12:50:00,42.94,42.95,42.93,42.93,37800.0,31.0208,31.028,31.0136,31.0136,37800.0
2011-05-18 13:00:00,42.93,42.97,42.93,42.95,64200.0,31.0136,31.0425,31.0136,31.028,64200.0
2011-05-18 13:10:00,42.95,42.95,42.93,42.94,52600.0,31.028,31.028,31.0136,31.0208,52600.0
2011-05-18 13:20:00,42.94,42.94,42.93,42.94,50000.0,31.0208,31.0208,31.0136,31.0208,50000.0
2011-05-18 13:30:00,42.94,42.96,42.94,42.95,83800.0,31.0208,31.0352,31.0208,31.028,83800.0
2011-05-18 13:40:00,42.95,42.96,42.93,42.93,96800.0,31.028,31.0352,31.0136,31.0136,96800.0
2011-05-18 13:50:00,42.93,42.98,42.93,42.97,66600.0,31.0136,31.0497,31.0136,31.0425,66600.0
2011-05-18 14:00:00,42.97,43.01,42.94,43.01,84800.0,31.0425,31.0714,31.0208,31.0714,84800.0
2011-05-18 14:10:00,43.01,43.02,42.96,42.97,51600.0,31.0714,31.0786,31.0352,31.0425,51600.0
2011-05-18 14:20:00,42.97,42.97,42.91,42.93,75200.0,31.0425,31.0425,30.9991,31.0136,75200.0
2011-05-18 14:30:00,42.93,42.99,42.92,42.95,85400.0,31.0136,31.0569,31.0063,31.028,85400.0
2011-05-18 14:40:00,42.95,42.99,42.95,42.96,101400.0,31.028,31.0569,31.028,31.0352,101400.0
2011-05-18 14:50:00,42.96,42.97,42.9,42.91,69200.0,31.0352,31.0425,30.9919,30.9991,69200.0
2011-05-18 15:00:00,42.91,42.98,42.88,42.94,153800.0,30.9991,31.0497,30.9774,31.0208,153800.0
2011-05-18 15:10:00,42.95,43.02,42.93,43.02,123800.0,31.028,31.0786,31.0136,31.0786,123800.0
2011-05-18 15:20:00,43.02,43.05,43.02,43.03,123200.0,31.0786,31.1003,31.0786,31.0858,123200.0
2011-05-18 15:30:00,43.03,43.07,43.02,43.07,129200.0,31.0858,31.1147,31.0786,31.1147,129200.0
2011-05-18 15:40:00,43.07,43.12,43.06,43.12,266400.0,31.1147,31.1508,31.1075,31.1508,266400.0
2011-05-18 15:50:00,43.11,43.16,43.09,43.1,341000.0,31.1436,31.1797,31.1292,31.1364,341000.0
2011-05-19 09:30:00,43.18,43.24,43.08,43.17,117200.0,31.1942,31.2375,31.1219,31.187,117200.0
2011-05-19 09:40:00,43.17,43.21,43.14,43.15,63800.0,31.187,31.2158,31.1653,31.1725,63800.0
2011-05-19 09:50:00,43.16,43.22,43.15,43.2,90800.0,31.1797,31.2231,31.1725,31.2086,90800.0
2011-05-19 10:00:00,43.19,43.23,43.14,43.16,82800.0,31.2014,31.2303,31.1653,31.1797,82800.0
2011-05-19 10:10:00,43.16,43.24,43.13,43.24,50800.0,31.1797,31.2375,31.1581,31.2375,50800.0
2011-05-19 10:20:00,43.24,43.3,43.23,43.24,49000.0,31.2375,31.2809,31.2303,31.2375,49000.0
2011-05-19 10:30:00,43.24,43.26,43.22,43.24,50600.0,31.2375,31.252,31.2231,31.2375,50600.0
2011-05-19 10:40:00,43.24,43.27,43.23,43.26,38800.0,31.2375,31.2592,31.2303,31.252,38800.0
2011-05-19 10:50:00,43.26,43.27,43.2,43.2,55800.0,31.252,31.2592,31.2086,31.2086,55800.0
2011-05-19 11:00:00,43.2,43.2,43.13,43.14,101800.0,31.2086,31.2086,31.1581,31.1653,101800.0
2011-05-19 11:10:00,43.13,43.19,43.13,43.19,114800.0,31.1581,31.2014,31.1581,31.2014,114800.0
2011-05-19 11:20:00,43.19,43.21,43.17,43.19,42200.0,31.2014,31.2158,31.187,31.2014,42200.0
2011-05-19 11:30:00,43.19,43.22,43.16,43.19,30000.0,31.2014,31.2231,31.1797,31.2014,30000.0
2011-05-19 11:40:00,43.19,43.21,43.18,43.19,51600.0,31.2014,31.2158,31.1942,31.2014,51600.0
2011-05-19 11:50:00,43.19,43.21,43.18,43.19,52400.0,31.2014,31.2158,31.1942,31.2014,52400.0
2011-05-19 12:00:00,43.19,43.22,43.18,43.21,64000.0,31.2014,31.2231,31.1942,31.2158,64000.0
2011-05-19 12:10:00,43.22,43.27,43.21,43.26,36600.0,31.2231,31.2592,31.2158,31.252,36600.0
2011-05-19 12:20:00,43.26,43.3,43.24,43.29,46600.0,31.252,31.2809,31.2375,31.2736,46600.0
2011-05-19 12:30:00,43.29,43.31,43.24,43.31,53200.0,31.2736,31.2881,31.2375,31.2881,53200.0
2011-05-19 12:40:00,43.31,43.35,43.31,43.35,67200.0,31.2881,31.317,31.2881,31.317,67200.0
2011-05-19 12:50:00,43.35,43.37,43.35,43.35,74800.0,31.317,31.3314,31.317,31.317,74800.0
2011-05-19 13:00:00,43.35,43.38,43.34,43.38,76400.0,31.317,31.3387,31.3098,31.3387,76400.0
2011-05-19 13:10:00,43.37,43.38,43.34,43.38,58400.0,31.3314,31.3387,31.3098,31.3387,58400.0
2011-05-19 13:20:00,43.37,43.39,43.35,43.38,89800.0,31.3314,31.3459,31.317,31.3387,89800.0
2011-05-19 13:30:00,43.38,43.39,43.34,43.34,75600.0,31.3387,31.3459,31.3098,31.3098,75600.0
2011-05-19 13:40:00,43.34,43.35,43.32,43.33,56400.0,31.3098,31.317,31.2953,31.3025,56400.0
2011-05-19 13:50:00,43.33,43.37,43.33,43.37,42800.0,31.3025,31.3314,31.3025,31.3314,42800.0
2011-05-19 14:00:00,43.37,43.4,43.37,43.38,42600.0,31.3314,31.3531,31.3314,31.3387,42600.0
2011-05-19 14:10:00,43.38,43.4,43.34,43.35,50600.0,31.3387,31.3531,31.3098,31.317,50600.0
2011-05-19 14:20:00,43.35,43.37,43.3,43.31,84200.0,31.317,31.3314,31.2809,31.2881,84200.0
2011-05-19 14:30:00,43.31,43.34,43.29,43.34,47600.0,31.2881,31.3098,31.2736,31.3098,47600.0
2011-05-19 14:40:00,43.35,43.35,43.26,43.31,87200.0,31.317,31.317,31.252,31.2881,87200.0
2011-05-19 14:50:00,43.31,43.35,43.3,43.32,79800.0,31.2881,31.317,31.2809,31.2953,79800.0
2011-05-19 15:00:00,43.31,43.35,43.3,43.34,68600.0,31.2881,31.317,31.2809,31.3098,68600.0
2011-05-19 15:10:00,43.33,43.37,43.33,43.35,67000.0,31.3025,31.3314,31.3025,31.317,67000.0
2011-05-19 15:20:00,43.36,43.42,43.36,43.4,95800.0,31.3242,31.3676,31.3242,31.3531,95800.0
2011-05-19 15:30:00,43.4,43.45,43.4,43.43,133400.0,31.3531,31.3892,31.3531,31.3748,133400.0
2011-05-19 15:40:00,43.43,43.47,43.41,43.47,189200.0,31.3748,31.4037,31.3603,31.4037,189200.0
2011-05-19 15:50:00,43.47,43.48,43.43,43.44,287600.0,31.4037,31.4109,31.3748,31.382,287600.0
2011-05-20 09:30:00,43.39,43.47,43.31,43.43,352200.0,31.3459,31.4037,31.2881,31.3748,352200.0
2011-05-20 09:40:00,43.43,43.44,43.33,43.42,73000.0,31.3748,31.382,31.3025,31.3676,73000.0
2011-05-20 09:50:00,43.42,43.42,43.34,43.36,73000.0,31.3676,31.3676,31.3098,31.3242,73000.0
2011-05-20 10:00:00,43.36,43.37,43.3,43.34,106400.0,31.3242,31.3314,31.2809,31.3098,106400.0
2011-05-20 10:10:00,43.33,43.38,43.3,43.33,79200.0,31.3025,31.3387,31.2809,31.3025,79200.0
2011-05-20 10:20:00,43.33,43.38,43.3,43.38,40800.0,31.3025,31.3387,31.2809,31.3387,40800.0
2011-05-20 10:30:00,43.36,43.36,43.31,43.33,44400.0,31.3242,31.3242,31.2881,31.3025,44400.0
2011-05-20 10:40:00,43.33,43.34,43.27,43.31,78800.0,31.3025,31.3098,31.2592,31.2881,78800.0
2011-05-20 10:50:00,43.31,43.34,43.3,43.34,65000.0,31.2881,31.3098,31.2809,31.3098,65000.0
2011-05-20 11:00:00,43.34,43.38,43.33,43.35,55800.0,31.3098,31.3387,31.3025,31.317,55800.0
2011-05-20 11:10:00,43.35,43.39,43.34,43.39,53800.0,31.317,31.3459,31.3098,31.3459,53800.0
2011-05-20 11:20:00,43.39,43.39,43.35,43.38,46600.0,31.3459,31.3459,31.317,31.3387,46600.0
2011-05-20 11:30:00,43.38,43.41,43.36,43.39,74600.0,31.3387,31.3603,31.3242,31.3459,74600.0
2011-05-20 11:40:00,43.38,43.38,43.35,43.35,73800.0,31.3387,31.3387,31.317,31.317,73800.0
2011-05-20 11:50:00,43.35,43.36,43.3,43.3,65800.0,31.317,31.3242,31.2809,31.2809,65800.0
2011-05-20 12:00:00,43.3,43.34,43.3,43.31,87600.0,31.2809,31.3098,31.2809,31.2881,87600.0
2011-05-20 12:10:00,43.31,43.37,43.28,43.33,70200.0,31.2881,31.3314,31.2664,31.3025,70200.0
2011-05-20 12:20:00,43.33,43.38,43.33,43.38,46000.0,31.3025,31.3387,31.3025,31.3387,46000.0
2011-05-20 12:30:00,43.4,43.43,43.38,43.43,38200.0,31.3531,31.3748,31.3387,31.3748,38200.0
2011-05-20 12:40:00,43.43,43.46,43.43,43.44,18400.0,31.3748,31.3965,31.3748,31.382,18400.0
2011-05-20 12:50:00,43.45,43.46,43.39,43.4,33400.0,31.3892,31.3965,31.3459,31.3531,33400.0
2011-05-20 13:00:00,43.4,43.42,43.38,43.4,59200.0,31.3531,31.3676,31.3387,31.3531,59200.0
2011-05-20 13:10:00,43.39,43.45,43.39,43.45,23200.0,31.3459,31.3892,31.3459,31.3892,23200.0
2011-05-20 13:20:00,43.45,43.49,43.43,43.46,50200.0,31.3892,31.4181,31.3748,31.3965,50200.0
2011-05-20 13:30:00,43.46,43.49,43.46,43.48,29200.0,31.3965,31.4181,31.3965,31.4109,29200.0
2011-05-20 13:40:00,43.48,43.49,43.47,43.48,25200.0,31.4109,31.4181,31.4037,31.4109,25200.0
2011-05-20 13:50:00,43.48,43.49,43.45,43.45,30200.0,31.4109,31.4181,31.3892,31.3892,30200.0
2011-05-20 14:00:00,43.45,43.46,43.41,43.41,28400.0,31.3892,31.3965,31.3603,31.3603,28400.0
2011-05-20 14:10:00,43.4,43.41,43.38,43.41,29800.0,31.3531,31.3603,31.3387,31.3603,29800.0
2011-05-20 14:20:00,43.4,43.44,43.4,43.43,57000.0,31.3531,31.382,31.3531,31.3748,57000.0
2011-05-20 14:30:00,43.42,43.45,43.42,43.43,55800.0,31.3676,31.3892,31.3676,31.3748,55800.0
2011-05-20 14:40:00,43.43,43.43,43.39,43.4,64600.0,31.3748,31.3748,31.3459,31.3531,64600.0
2011-05-20 14:50:00,43.4,43.44,43.38,43.38,125800.0,31.3531,31.382,31.3387,31.3387,125800.0
2011-05-20 15:00:00,43.38,43.38,43.3,43.31,125200.0,31.3387,31.3387,31.2809,31.2881,125200.0
2011-05-20 15:10:00,43.31,43.35,43.31,43.35,115600.0,31.2881,31.317,31.2881,31.317,115600.0
2011-05-20 15:20:00,43.34,43.36,43.34,43.35,63400.0,31.3098,31.3242,31.3098,31.317,63400.0
2011-05-20 15:30:00,43.35,43.37,43.32,43.34,109800.0,31.317,31.3314,31.2953,31.3098,109800.0
2011-05-20 15:40:00,43.35,43.36,43.33,43.34,250600.0,31.317,31.3242,31.3025,31.3098,250600.0
2011-05-20 15:50:00,43.34,43.34,43.23,43.27,351600.0,31.3098,31.3098,31.2303,31.2592,351600.0
2011-05-23 09:30:00,43.1,43.29,42.87,43.24,126600.0,31.1364,31.2736,30.9702,31.2375,126600.0
2011-05-23 09:40:00,43.26,43.27,43.12,43.2,86400.0,31.252,31.2592,31.1508,31.2086,86400.0
2011-05-23 09:50:00,43.21,43.24,43.15,43.23,115800.0,31.2158,31.2375,31.1725,31.2303,115800.0
2011-05-23 10:00:00,43.23,43.28,43.21,43.25,94400.0,31.2303,31.2664,31.2158,31.2447,94400.0
2011-05-23 10:10:00,43.26,43.27,43.22,43.23,90200.0,31.252,31.2592,31.2231,31.2303,90200.0
2011-05-23 10:20:00,43.24,43.27,43.23,43.23,78600.0,31.2375,31.2592,31.2303,31.2303,78600.0
2011-05-23 10:30:00,43.23,43.23,43.2,43.2,50800.0,31.2303,31.2303,31.2086,31.2086,50800.0
2011-05-23 10:40:00,43.2,43.22,43.16,43.16,144000.0,31.2086,31.2231,31.1797,31.1797,144000.0
2011-05-23 10:50:00,43.16,43.19,43.13,43.15,62200.0,31.1797,31.2014,31.1581,31.1725,62200.0
2011-05-23 11:00:00,43.15,43.19,43.13,43.13,44000.0,31.1725,31.2014,31.1581,31.1581,44000.0
2011-05-23 11:10:00,43.13,43.15,43.1,43.14,51000.0,31.1581,31.1725,31.1364,31.1653,51000.0
2011-05-23 11:20:00,43.15,43.18,43.15,43.15,31200.0,31.1725,31.1942,31.1725,31.1725,31200.0
2011-05-23 11:30:00,43.15,43.16,43.09,43.11,55200.0,31.1725,31.1797,31.1292,31.1436,55200.0
2011-05-23 11:40:00,43.11,43.12,43.09,43.09,28600.0,31.1436,31.1508,31.1292,31.1292,28600.0
2011-05-23 11:50:00,43.09,43.12,43.09,43.11,32800.0,31.1292,31.1508,31.1292,31.1436,32800.0
2011-05-23 12:00:00,43.11,43.13,43.09,43.12,29000.0,31.1436,31.1581,31.1292,31.1508,29000.0
2011-05-23 12:10:00,43.12,43.12,43.04,43.06,113200.0,31.1508,31.1508,31.093,31.1075,113200.0
2011-05-23 12:20:00,43.06,43.08,43.04,43.07,60800.0,31.1075,31.1219,31.093,31.1147,60800.0
2011-05-23 12:30:00,43.07,43.07,43.05,43.05,44000.0,31.1147,31.1147,31.1003,31.1003,44000.0
2011-05-23 12:40:00,43.05,43.1,43.04,43.1,35600.0,31.1003,31.1364,31.093,31.1364,35600.0
2011-05-23 12:50:00,43.1,43.1,43.05,43.05,47200.0,31.1364,31.1364,31.1003,31.1003,47200.0
2011-05-23 13:00:00,43.04,43.05,43.02,43.02,45000.0,31.093,31.1003,31.0786,31.0786,45000.0
2011-05-23 13:10:00,43.02,43.02,42.95,42.95,69000.0,31.0786,31.0786,31.028,31.028,69000.0
2011-05-23 13:20:00,42.95,42.96,42.92,42.92,72000.0,31.028,31.0352,31.0063,31.0063,72000.0
2011-05-23 13:30:00,42.91,42.97,42.91,42.97,92000.0,30.9991,31.0425,30.9991,31.0425,92000.0
2011-05-23 13:40:00,42.97,42.98,42.95,42.98,35600.0,31.0425,31.0497,31.028,31.0497,35600.0
2011-05-23 13:50:00,42.97,42.98,42.93,42.94,63800.0,31.0425,31.0497,31.0136,31.0208,63800.0
2011-05-23 14:00:00,42.95,42.97,42.84,42.92,295800.0,31.028,31.0425,30.9486,31.0063,295800.0
2011-05-23 14:10:00,42.93,42.95,42.87,42.93,207200.0,31.0136,31.028,30.9702,31.0136,207200.0
2011-05-23 14:20:00,42.93,42.94,42.91,42.93,81200.0,31.0136,31.0208,30.9991,31.0136,81200.0
2011-05-23 14:30:00,42.93,42.99,42.93,42.98,79800.0,31.0136,31.0569,31.0136,31.0497,79800.0
2011-05-23 14:40:00,42.97,42.99,42.96,42.97,64000.0,31.0425,31.0569,31.0352,31.0425,64000.0
2011-05-23 14:50:00,42.97,42.99,42.95,42.97,82600.0,31.0425,31.0569,31.028,31.0425,82600.0
2011-05-23 15:00:00,42.98,43.05,42.97,42.99,88800.0,31.0497,31.1003,31.0425,31.0569,88800.0
2011-05-23 15:10:00,42.99,43.02,42.98,43.02,53000.0,31.0569,31.0786,31.0497,31.0786,53000.0
2011-05-23 15:20:00,43.02,43.05,43.01,43.01,54600.0,31.0786,31.1003,31.0714,31.0714,54600.0
2011-05-23 15:30:00,43.01,43.05,43.0,43.01,90600.0,31.0714,31.1003,31.0641,31.0714,90600.0
2011-05-23 15:40:00,43.01,43.08,43.01,43.06,129800.0,31.0714,31.1219,31.0714,31.1075,129800.0
2011-05-23 15:50:00,43.06,43.07,43.02,43.04,208400.0,31.1075,31.1147,31.0786,31.093,208400.0
2011-05-24 09:30:00,43.0,43.03,42.78,42.83,152800.0,31.0641,31.0858,30.9052,30.9413,152800.0
2011-05-24 09:40:00,42.83,42.85,42.79,42.79,108200.0,30.9413,30.9558,30.9124,30.9124,108200.0
2011-05-24 09:50:00,42.79,42.85,42.77,42.85,75400.0,30.9124,30.9558,30.898,30.9558,75400.0
2011-05-24 10:00:00,42.85,42.89,42.85,42.88,58200.0,30.9558,30.9847,30.9558,30.9774,58200.0
2011-05-24 10:10:00,42.87,42.93,42.87,42.9,58400.0,30.9702,31.0136,30.9702,30.9919,58400.0
2011-05-24 10:20:00,42.9,42.9,42.81,42.81,100600.0,30.9919,30.9919,30.9269,30.9269,100600.0
2011-05-24 10:30:00,42.81,42.81,42.73,42.73,90800.0,30.9269,30.9269,30.8691,30.8691,90800.0
2011-05-24 10:40:00,42.74,42.78,42.73,42.77,60800.0,30.8763,30.9052,30.8691,30.898,60800.0
2011-05-24 10:50:00,42.77,42.78,42.68,42.71,63800.0,30.898,30.9052,30.833,30.8546,63800.0
2011-05-24 11:00:00,42.71,42.74,42.71,42.74,92200.0,30.8546,30.8763,30.8546,30.8763,92200.0
2011-05-24 11:10:00,42.74,42.76,42.72,42.74,65800.0,30.8763,30.8908,30.8619,30.8763,65800.0
2011-05-24 11:20:00,42.74,42.77,42.73,42.76,58600.0,30.8763,30.898,30.8691,30.8908,58600.0
2011-05-24 11:30:00,42.76,42.81,42.76,42.8,40000.0,30.8908,30.9269,30.8908,30.9197,40000.0
2011-05-24 11:40:00,42.8,42.8,42.71,42.72,49800.0,30.9197,30.9197,30.8546,30.8619,49800.0
2011-05-24 11:50:00,42.72,42.75,42.71,42.74,28000.0,30.8619,30.8835,30.8546,30.8763,28000.0
2011-05-24 12:00:00,42.74,42.76,42.71,42.74,60600.0,30.8763,30.8908,30.8546,30.8763,60600.0
2011-05-24 12:10:00,42.74,42.79,42.74,42.78,49600.0,30.8763,30.9124,30.8763,30.9052,49600.0
2011-05-24 12:20:00,42.77,42.83,42.77,42.8,49000.0,30.898,30.9413,30.898,30.9197,49000.0
2011-05-24 12:30:00,42.8,42.82,42.8,42.8,32200.0,30.9197,30.9341,30.9197,30.9197,32200.0
2011-05-24 12:40:00,42.81,42.83,42.79,42.8,47800.0,30.9269,30.9413,30.9124,30.9197,47800.0
2011-05-24 12:50:00,42.8,42.81,42.77,42.8,32000.0,30.9197,30.9269,30.898,30.9197,32000.0
2011-05-24 13:00:00,42.8,42.84,42.79,42.83,35800.0,30.9197,30.9486,30.9124,30.9413,35800.0
2011-05-24 13:10:00,42.84,42.85,42.82,42.84,31200.0,30.9486,30.9558,30.9341,30.9486,31200.0
2011-05-24 13:20:00,42.84,42.88,42.83,42.87,35600.0,30.9486,30.9774,30.9413,30.9702,35600.0
2011-05-24 13:30:00,42.88,42.88,42.85,42.88,50200.0,30.9774,30.9774,30.9558,30.9774,50200.0
2011-05-24 13:40:00,42.88,42.93,42.88,42.93,55800.0,30.9774,31.0136,30.9774,31.0136,55800.0
2011-05-24 13:50:00,42.93,42.95,42.91,42.91,43600.0,31.0136,31.028,30.9991,30.9991,43600.0
2011-05-24 14:00:00,42.91,42.92,42.88,42.91,37400.0,30.9991,31.0063,30.9774,30.9991,37400.0
2011-05-24 14:10:00,42.91,42.93,42.9,42.92,32600.0,30.9991,31.0136,30.9919,31.0063,32600.0
2011-05-24 14:20:00,42.92,42.96,42.92,42.94,43800.0,31.0063,31.0352,31.0063,31.0208,43800.0
2011-05-24 14:30:00,42.94,42.95,42.93,42.95,40600.0,31.0208,31.028,31.0136,31.028,40600.0
2011-05-24 14:40:00,42.95,42.98,42.92,42.95,50600.0,31.028,31.0497,31.0063,31.028,50600.0
2011-05-24 14:50:00,42.95,42.95,42.9,42.91,84200.0,31.028,31.028,30.9919,30.9991,84200.0
2011-05-24 15:00:00,42.9,42.91,42.89,42.9,114800.0,30.9919,30.9991,30.9847,30.9919,114800.0
2011-05-24 15:10:00,42.9,42.9,42.88,42.89,70000.0,30.9919,30.9919,30.9774,30.9847,70000.0
2011-05-24 15:20:00,42.89,42.9,42.85,42.85,108000.0,30.9847,30.9919,30.9558,30.9558,108000.0
2011-05-24 15:30:00,42.85,42.85,42.82,42.84,178000.0,30.9558,30.9558,30.9341,30.9486,178000.0
2011-05-24 15:40:00,42.84,42.87,42.83,42.85,142400.0,30.9486,30.9702,30.9413,30.9558,142400.0
2011-05-24 15:50:00,42.85,42.85,42.8,42.81,242600.0,30.9558,30.9558,30.9197,30.9269,242600.0
2011-05-25 09:30:00,42.52,42.59,42.42,42.45,233600.0,30.7174,30.7679,30.6451,30.6668,233600.0
2011-05-25 09:40:00,42.46,42.46,42.37,42.37,125200.0,30.674,30.674,30.609,30.609,125200.0
2011-05-25 09:50:00,42.37,42.38,42.32,42.33,60000.0,30.609,30.6162,30.5729,30.5801,60000.0
2011-05-25 10:00:00,42.33,42.35,42.32,42.32,81400.0,30.5801,30.5946,30.5729,30.5729,81400.0
2011-05-25 10:10:00,42.32,42.32,42.23,42.27,48200.0,30.5729,30.5729,30.5079,30.5368,48200.0
2011-05-25 10:20:00,42.27,42.37,42.25,42.37,62400.0,30.5368,30.609,30.5223,30.609,62400.0
2011-05-25 10:30:00,42.37,42.42,42.36,42.41,88000.0,30.609,30.6451,30.6018,30.6379,88000.0
2011-05-25 10:40:00,42.41,42.46,42.41,42.44,70800.0,30.6379,30.674,30.6379,30.6596,70800.0
2011-05-25 10:50:00,42.44,42.47,42.4,42.41,72600.0,30.6596,30.6813,30.6307,30.6379,72600.0
2011-05-25 11:00:00,42.41,42.48,42.41,42.45,78400.0,30.6379,30.6885,30.6379,30.6668,78400.0
2011-05-25 11:10:00,42.45,42.47,42.42,42.42,81200.0,30.6668,30.6813,30.6451,30.6451,81200.0
2011-05-25 11:20:00,42.41,42.45,42.39,42.4,68000.0,30.6379,30.6668,30.6235,30.6307,68000.0
2011-05-25 11:30:00,42.39,42.44,42.38,42.43,57400.0,30.6235,30.6596,30.6162,30.6524,57400.0
2011-05-25 11:40:00,42.44,42.46,42.43,42.46,163600.0,30.6596,30.674,30.6524,30.674,163600.0
2011-05-25 11:50:00,42.45,42.46,42.44,42.45,88200.0,30.6668,30.674,30.6596,30.6668,88200.0
2011-05-25 12:00:00,42.44,42.47,42.44,42.45,65600.0,30.6596,30.6813,30.6596,30.6668,65600.0
2011-05-25 12:10:00,42.45,42.46,42.43,42.44,48400.0,30.6668,30.674,30.6524,30.6596,48400.0
2011-05-25 12:20:00,42.44,42.48,42.43,42.43,49400.0,30.6596,30.6885,30.6524,30.6524,49400.0
2011-05-25 12:30:00,42.43,42.44,42.43,42.43,50600.0,30.6524,30.6596,30.6524,30.6524,50600.0
2011-05-25 12:40:00,42.43,42.43,42.4,42.4,98800.0,30.6524,30.6524,30.6307,30.6307,98800.0
2011-05-25 12:50:00,42.4,42.41,42.35,42.38,89200.0,30.6307,30.6379,30.5946,30.6162,89200.0
2011-05-25 13:00:00,42.38,42.43,42.38,42.43,73800.0,30.6162,30.6524,30.6162,30.6524,73800.0
2011-05-25 13:10:00,42.42,42.42,42.38,42.38,62200.0,30.6451,30.6451,30.6162,30.6162,62200.0
2011-05-25 13:20:00,42.38,42.39,42.35,42.38,55000.0,30.6162,30.6235,30.5946,30.6162,55000.0
2011-05-25 13:30:00,42.38,42.41,42.37,42.38,41800.0,30.6162,30.6379,30.609,30.6162,41800.0
2011-05-25 13:40:00,42.38,42.38,42.35,42.35,58400.0,30.6162,30.6162,30.5946,30.5946,58400.0
2011-05-25 13:50:00,42.35,42.37,42.35,42.37,52200.0,30.5946,30.609,30.5946,30.609,52200.0
2011-05-25 14:00:00,42.37,42.38,42.35,42.37,85800.0,30.609,30.6162,30.5946,30.609,85800.0
2011-05-25 14:10:00,42.36,42.38,42.35,42.35,37000.0,30.6018,30.6162,30.5946,30.5946,37000.0
2011-05-25 14:20:00,42.35,42.36,42.35,42.35,45800.0,30.5946,30.6018,30.5946,30.5946,45800.0
2011-05-25 14:30:00,42.35,42.37,42.35,42.36,45800.0,30.5946,30.609,30.5946,30.6018,45800.0
2011-05-25 14:40:00,42.36,42.36,42.34,42.34,58400.0,30.6018,30.6018,30.5873,30.5873,58400.0
2011-05-25 14:50:00,42.34,42.38,42.33,42.36,79800.0,30.5873,30.6162,30.5801,30.6018,79800.0
2011-05-25 15:00:00,42.35,42.53,42.35,42.51,127800.0,30.5946,30.7246,30.5946,30.7102,127800.0
2011-05-25 15:10:00,42.5,42.56,42.5,42.53,73800.0,30.7029,30.7463,30.7029,30.7246,73800.0
2011-05-25 15:20:00,42.53,42.54,42.52,42.53,82400.0,30.7246,30.7318,30.7174,30.7246,82400.0
2011-05-25 15:30:00,42.53,42.56,42.52,42.56,117200.0,30.7246,30.7463,30.7174,30.7463,117200.0
2011-05-25 15:40:00,42.56,42.62,42.55,42.61,254600.0,30.7463,30.7896,30.739,30.7824,254600.0
2011-05-25 15:50:00,42.61,42.62,42.49,42.55,500400.0,30.7824,30.7896,30.6957,30.739,500400.0
2011-05-26 09:30:00,42.43,42.52,42.29,42.46,102600.0,30.6524,30.7174,30.5512,30.674,102600.0
2011-05-26 09:40:00,42.47,42.53,42.45,42.51,52800.0,30.6813,30.7246,30.6668,30.7102,52800.0
2011-05-26 09:50:00,42.51,42.52,42.41,42.41,72800.0,30.7102,30.7174,30.6379,30.6379,72800.0
2011-05-26 10:00:00,42.41,42.45,42.4,42.4,63800.0,30.6379,30.6668,30.6307,30.6307,63800.0
2011-05-26 10:10:00,42.4,42.46,42.38,42.43,76800.0,30.6307,30.674,30.6162,30.6524,76800.0
2011-05-26 10:20:00,42.43,42.45,42.41,42.43,68800.0,30.6524,30.6668,30.6379,30.6524,68800.0
2011-05-26 10:30:00,42.44,42.49,42.44,42.49,43000.0,30.6596,30.6957,30.6596,30.6957,43000.0
2011-05-26 10:40:00,42.5,42.51,42.43,42.43,78600.0,30.7029,30.7102,30.6524,30.6524,78600.0
2011-05-26 10:50:00,42.43,42.44,42.4,42.41,84400.0,30.6524,30.6596,30.6307,30.6379,84400.0
2011-05-26 11:00:00,42.4,42.4,42.37,42.4,42600.0,30.6307,30.6307,30.609,30.6307,42600.0
2011-05-26 11:10:00,42.4,42.45,42.38,42.43,86600.0,30.6307,30.6668,30.6162,30.6524,86600.0
2011-05-26 11:20:00,42.42,42.44,42.41,42.43,124000.0,30.6451,30.6596,30.6379,30.6524,124000.0
2011-05-26 11:30:00,42.43,42.45,42.43,42.43,78600.0,30.6524,30.6668,30.6524,30.6524,78600.0
2011-05-26 11:40:00,42.43,42.45,42.43,42.44,41200.0,30.6524,30.6668,30.6524,30.6596,41200.0
2011-05-26 11:50:00,42.45,42.46,42.43,42.43,35800.0,30.6668,30.674,30.6524,30.6524,35800.0
2011-05-26 12:00:00,42.43,42.45,42.43,42.44,26800.0,30.6524,30.6668,30.6524,30.6596,26800.0
2011-05-26 12:10:00,42.43,42.5,42.43,42.5,104800.0,30.6524,30.7029,30.6524,30.7029,104800.0
2011-05-26 12:20:00,42.51,42.52,42.5,42.52,48200.0,30.7102,30.7174,30.7029,30.7174,48200.0
2011-05-26 12:30:00,42.52,42.58,42.52,42.58,55600.0,30.7174,30.7607,30.7174,30.7607,55600.0
2011-05-26 12:40:00,42.58,42.61,42.58,42.6,69800.0,30.7607,30.7824,30.7607,30.7752,69800.0
2011-05-26 12:50:00,42.6,42.63,42.6,42.63,35000.0,30.7752,30.7968,30.7752,30.7968,35000.0
2011-05-26 13:00:00,42.62,42.69,42.62,42.65,75000.0,30.7896,30.8402,30.7896,30.8113,75000.0
2011-05-26 13:10:00,42.65,42.72,42.65,42.72,63200.0,30.8113,30.8619,30.8113,30.8619,63200.0
2011-05-26 13:20:00,42.72,42.76,42.72,42.74,49600.0,30.8619,30.8908,30.8619,30.8763,49600.0
2011-05-26 13:30:00,42.74,42.74,42.71,42.73,50600.0,30.8763,30.8763,30.8546,30.8691,50600.0
2011-05-26 13:40:00,42.73,42.77,42.73,42.77,62800.0,30.8691,30.898,30.8691,30.898,62800.0
2011-05-26 13:50:00,42.77,42.79,42.76,42.77,81400.0,30.898,30.9124,30.8908,30.898,81400.0
2011-05-26 14:00:00,42.77,42.78,42.74,42.74,80800.0,30.898,30.9052,30.8763,30.8763,80800.0
2011-05-26 14:10:00,42.74,42.74,42.7,42.71,73800.0,30.8763,30.8763,30.8474,30.8546,73800.0
2011-05-26 14:20:00,42.71,42.71,42.68,42.71,69200.0,30.8546,30.8546,30.833,30.8546,69200.0
2011-05-26 14:30:00,42.71,42.78,42.71,42.74,142400.0,30.8546,30.9052,30.8546,30.8763,142400.0
2011-05-26 14:40:00,42.74,42.75,42.71,42.73,105600.0,30.8763,30.8835,30.8546,30.8691,105600.0
2011-05-26 14:50:00,42.73,42.75,42.71,42.75,81600.0,30.8691,30.8835,30.8546,30.8835,81600.0
2011-05-26 15:00:00,42.74,42.75,42.68,42.68,91000.0,30.8763,30.8835,30.833,30.833,91000.0
2011-05-26 15:10:00,42.68,42.68,42.64,42.67,93000.0,30.833,30.833,30.8041,30.8257,93000.0
2011-05-26 15:20:00,42.66,42.68,42.64,42.68,96200.0,30.8185,30.833,30.8041,30.833,96200.0
2011-05-26 15:30:00,42.68,42.68,42.63,42.67,187600.0,30.833,30.833,30.7968,30.8257,187600.0
2011-05-26 15:40:00,42.67,42.67,42.6,42.64,254200.0,30.8257,30.8257,30.7752,30.8041,254200.0
2011-05-26 15:50:00,42.64,42.7,42.63,42.67,351600.0,30.8041,30.8474,30.7968,30.8257,351600.0
2011-05-27 09:30:00,42.79,42.9,42.74,42.82,97400.0,30.9124,30.9919,30.8763,30.9341,97400.0
2011-05-27 09:40:00,42.82,42.83,42.75,42.79,96800.0,30.9341,30.9413,30.8835,30.9124,96800.0
2011-05-27 09:50:00,42.79,42.81,42.73,42.74,46000.0,30.9124,30.9269,30.8691,30.8763,46000.0
2011-05-27 10:00:00,42.74,42.74,42.65,42.68,76000.0,30.8763,30.8763,30.8113,30.833,76000.0
2011-05-27 10:10:00,42.69,42.71,42.68,42.7,35400.0,30.8402,30.8546,30.833,30.8474,35400.0
2011-05-27 10:20:00,42.69,42.7,42.68,42.7,35000.0,30.8402,30.8474,30.833,30.8474,35000.0
2011-05-27 10:30:00,42.71,42.72,42.69,42.7,22600.0,30.8546,30.8619,30.8402,30.8474,22600.0
2011-05-27 10:40:00,42.7,42.74,42.7,42.74,37400.0,30.8474,30.8763,30.8474,30.8763,37400.0
2011-05-27 10:50:00,42.74,42.82,42.73,42.81,71000.0,30.8763,30.9341,30.8691,30.9269,71000.0
2011-05-27 11:00:00,42.81,42.88,42.81,42.88,51000.0,30.9269,30.9774,30.9269,30.9774,51000.0
2011-05-27 11:10:00,42.87,42.9,42.87,42.88,25000.0,30.9702,30.9919,30.9702,30.9774,25000.0
2011-05-27 11:20:00,42.88,42.9,42.86,42.88,52800.0,30.9774,30.9919,30.963,30.9774,52800.0
2011-05-27 11:30:00,42.88,42.88,42.85,42.88,34400.0,30.9774,30.9774,30.9558,30.9774,34400.0
2011-05-27 11:40:00,42.89,42.89,42.87,42.88,43800.0,30.9847,30.9847,30.9702,30.9774,43800.0
2011-05-27 11:50:00,42.88,42.91,42.88,42.91,27000.0,30.9774,30.9991,30.9774,30.9991,27000.0
2011-05-27 12:00:00,42.91,42.92,42.88,42.88,41600.0,30.9991,31.0063,30.9774,30.9774,41600.0
2011-05-27 12:10:00,42.88,42.9,42.87,42.88,60600.0,30.9774,30.9919,30.9702,30.9774,60600.0
2011-05-27 12:20:00,42.88,42.88,42.85,42.86,33800.0,30.9774,30.9774,30.9558,30.963,33800.0
2011-05-27 12:30:00,42.86,42.9,42.86,42.9,21400.0,30.963,30.9919,30.963,30.9919,21400.0
2011-05-27 12:40:00,42.9,42.9,42.88,42.88,29400.0,30.9919,30.9919,30.9774,30.9774,29400.0
2011-05-27 12:50:00,42.88,42.92,42.88,42.91,35600.0,30.9774,31.0063,30.9774,30.9991,35600.0
2011-05-27 13:00:00,42.91,42.93,42.9,42.93,34600.0,30.9991,31.0136,30.9919,31.0136,34600.0
2011-05-27 13:10:00,42.92,42.93,42.88,42.88,43000.0,31.0063,31.0136,30.9774,30.9774,43000.0
2011-05-27 13:20:00,42.88,42.91,42.88,42.9,23600.0,30.9774,30.9991,30.9774,30.9919,23600.0
2011-05-27 13:30:00,42.9,42.91,42.88,42.88,27000.0,30.9919,30.9991,30.9774,30.9774,27000.0
2011-05-27 13:40:00,42.88,42.9,42.88,42.88,20000.0,30.9774,30.9919,30.9774,30.9774,20000.0
2011-05-27 13:50:00,42.88,42.89,42.88,42.88,18400.0,30.9774,30.9847,30.9774,30.9774,18400.0
2011-05-27 14:00:00,42.88,42.88,42.87,42.87,40600.0,30.9774,30.9774,30.9702,30.9702,40600.0
2011-05-27 14:10:00,42.88,42.92,42.88,42.92,18000.0,30.9774,31.0063,30.9774,31.0063,18000.0
2011-05-27 14:20:00,42.92,42.92,42.91,42.91,38800.0,31.0063,31.0063,30.9991,30.9991,38800.0
2011-05-27 14:30:00,42.91,42.94,42.91,42.93,55600.0,30.9991,31.0208,30.9991,31.0136,55600.0
2011-05-27 14:40:00,42.93,42.93,42.88,42.91,49400.0,31.0136,31.0136,30.9774,30.9991,49400.0
2011-05-27 14:50:00,42.9,42.93,42.9,42.92,55800.0,30.9919,31.0136,30.9919,31.0063,55800.0
2011-05-27 15:00:00,42.92,42.93,42.88,42.88,58800.0,31.0063,31.0136,30.9774,30.9774,58800.0
2011-05-27 15:10:00,42.88,42.92,42.88,42.9,60600.0,30.9774,31.0063,30.9774,30.9919,60600.0
2011-05-27 15:20:00,42.9,42.9,42.87,42.9,57000.0,30.9919,30.9919,30.9702,30.9919,57000.0
2011-05-27 15:30:00,42.9,42.93,42.87,42.91,105600.0,30.9919,31.0136,30.9702,30.9991,105600.0
2011-05-27 15:40:00,42.91,42.94,42.9,42.91,245800.0,30.9991,31.0208,30.9919,30.9991,245800.0
2011-05-27 15:50:00,42.91,42.91,42.86,42.87,191400.0,30.9991,30.9991,30.963,30.9702,191400.0
2011-05-31 09:30:00,43.09,43.17,43.05,43.08,172000.0,31.1292,31.187,31.1003,31.1219,172000.0
2011-05-31 09:40:00,43.08,43.08,43.0,43.04,53800.0,31.1219,31.1219,31.0641,31.093,53800.0
2011-05-31 09:50:00,43.05,43.1,43.04,43.05,70600.0,31.1003,31.1364,31.093,31.1003,70600.0
2011-05-31 10:00:00,43.04,43.08,43.04,43.05,99000.0,31.093,31.1219,31.093,31.1003,99000.0
2011-05-31 10:10:00,43.05,43.07,43.02,43.06,100200.0,31.1003,31.1147,31.0786,31.1075,100200.0
2011-05-31 10:20:00,43.05,43.12,43.02,43.12,95200.0,31.1003,31.1508,31.0786,31.1508,95200.0
2011-05-31 10:30:00,43.12,43.13,43.05,43.06,99600.0,31.1508,31.1581,31.1003,31.1075,99600.0
2011-05-31 10:40:00,43.06,43.1,43.06,43.06,75200.0,31.1075,31.1364,31.1075,31.1075,75200.0
2011-05-31 10:50:00,43.06,43.1,43.06,43.1,55800.0,31.1075,31.1364,31.1075,31.1364,55800.0
2011-05-31 11:00:00,43.1,43.12,43.07,43.1,97800.0,31.1364,31.1508,31.1147,31.1364,97800.0
2011-05-31 11:10:00,43.1,43.12,43.08,43.12,45600.0,31.1364,31.1508,31.1219,31.1508,45600.0
2011-05-31 11:20:00,43.12,43.14,43.1,43.12,59600.0,31.1508,31.1653,31.1364,31.1508,59600.0
2011-05-31 11:30:00,43.12,43.17,43.1,43.16,77600.0,31.1508,31.187,31.1364,31.1797,77600.0
2011-05-31 11:40:00,43.16,43.24,43.16,43.24,99200.0,31.1797,31.2375,31.1797,31.2375,99200.0
2011-05-31 11:50:00,43.24,43.28,43.19,43.2,99400.0,31.2375,31.2664,31.2014,31.2086,99400.0
2011-05-31 12:00:00,43.2,43.24,43.2,43.21,64800.0,31.2086,31.2375,31.2086,31.2158,64800.0
2011-05-31 12:10:00,43.22,43.24,43.2,43.22,72600.0,31.2231,31.2375,31.2086,31.2231,72600.0
2011-05-31 12:20:00,43.22,43.28,43.19,43.28,58400.0,31.2231,31.2664,31.2014,31.2664,58400.0
2011-05-31 12:30:00,43.28,43.29,43.27,43.29,95600.0,31.2664,31.2736,31.2592,31.2736,95600.0
2011-05-31 12:40:00,43.29,43.34,43.29,43.33,62800.0,31.2736,31.3098,31.2736,31.3025,62800.0
2011-05-31 12:50:00,43.33,43.35,43.31,43.34,51600.0,31.3025,31.317,31.2881,31.3098,51600.0
2011-05-31 13:00:00,43.34,43.36,43.32,43.36,47800.0,31.3098,31.3242,31.2953,31.3242,47800.0
2011-05-31 13:10:00,43.35,43.36,43.32,43.34,50600.0,31.317,31.3242,31.2953,31.3098,50600.0
2011-05-31 13:20:00,43.34,43.38,43.34,43.37,41200.0,31.3098,31.3387,31.3098,31.3314,41200.0
2011-05-31 13:30:00,43.37,43.38,43.32,43.35,73200.0,31.3314,31.3387,31.2953,31.317,73200.0
2011-05-31 13:40:00,43.34,43.35,43.32,43.32,39400.0,31.3098,31.317,31.2953,31.2953,39400.0
2011-05-31 13:50:00,43.32,43.32,43.27,43.27,131800.0,31.2953,31.2953,31.2592,31.2592,131800.0
2011-05-31 14:00:00,43.27,43.28,43.26,43.27,51000.0,31.2592,31.2664,31.252,31.2592,51000.0
2011-05-31 14:10:00,43.27,43.34,43.27,43.34,80800.0,31.2592,31.3098,31.2592,31.3098,80800.0
2011-05-31 14:20:00,43.34,43.37,43.33,43.33,106200.0,31.3098,31.3314,31.3025,31.3025,106200.0
2011-05-31 14:30:00,43.33,43.38,43.3,43.38,104800.0,31.3025,31.3387,31.2809,31.3387,104800.0
2011-05-31 14:40:00,43.38,43.42,43.38,43.42,109200.0,31.3387,31.3676,31.3387,31.3676,109200.0
2011-05-31 14:50:00,43.41,43.47,43.41,43.47,92200.0,31.3603,31.4037,31.3603,31.4037,92200.0
2011-05-31 15:00:00,43.47,43.48,43.45,43.46,123800.0,31.4037,31.4109,31.3892,31.3965,123800.0
2011-05-31 15:10:00,43.46,43.49,43.46,43.49,160400.0,31.3965,31.4181,31.3965,31.4181,160400.0
2011-05-31 15:20:00,43.49,43.59,43.49,43.59,181600.0,31.4181,31.4904,31.4181,31.4904,181600.0
2011-05-31 15:30:00,43.59,43.59,43.56,43.56,223200.0,31.4904,31.4904,31.4687,31.4687,223200.0
2011-05-31 15:40:00,43.56,43.72,43.56,43.7,428400.0,31.4687,31.5843,31.4687,31.5698,428400.0
2011-05-31 15:50:00,43.69,43.79,43.69,43.77,765400.0,31.5626,31.6349,31.5626,31.6204,765400.0
2011-06-01 09:30:00,43.52,43.61,43.47,43.51,292800.0,31.4398,31.5048,31.4037,31.4326,292800.0
2011-06-01 09:40:00,43.52,43.53,43.43,43.43,123000.0,31.4398,31.447,31.3748,31.3748,123000.0
2011-06-01 09:50:00,43.43,43.6,43.4,43.6,143400.0,31.3748,31.4976,31.3531,31.4976,143400.0
2011-06-01 10:00:00,43.59,43.6,43.46,43.53,173400.0,31.4904,31.4976,31.3965,31.447,173400.0
2011-06-01 10:10:00,43.54,43.58,43.48,43.58,94400.0,31.4542,31.4831,31.4109,31.4831,94400.0
2011-06-01 10:20:00,43.57,43.66,43.57,43.58,117800.0,31.4759,31.5409,31.4759,31.4831,117800.0
2011-06-01 10:30:00,43.58,43.6,43.55,43.55,117600.0,31.4831,31.4976,31.4615,31.4615,117600.0
2011-06-01 10:40:00,43.55,43.55,43.48,43.51,132200.0,31.4615,31.4615,31.4109,31.4326,132200.0
2011-06-01 10:50:00,43.51,43.56,43.49,43.56,199000.0,31.4326,31.4687,31.4181,31.4687,199000.0
2011-06-01 11:00:00,43.55,43.6,43.53,43.59,92200.0,31.4615,31.4976,31.447,31.4904,92200.0
2011-06-01 11:10:00,43.59,43.59,43.55,43.57,78200.0,31.4904,31.4904,31.4615,31.4759,78200.0
2011-06-01 11:20:00,43.57,43.6,43.56,43.6,97400.0,31.4759,31.4976,31.4687,31.4976,97400.0
2011-06-01 11:30:00,43.6,43.6,43.54,43.54,97800.0,31.4976,31.4976,31.4542,31.4542,97800.0
2011-06-01 11:40:00,43.54,43.59,43.52,43.55,146800.0,31.4542,31.4904,31.4398,31.4615,146800.0
2011-06-01 11:50:00,43.55,43.6,43.55,43.6,55000.0,31.4615,31.4976,31.4615,31.4976,55000.0
2011-06-01 12:00:00,43.59,43.62,43.52,43.52,149600.0,31.4904,31.512,31.4398,31.4398,149600.0
2011-06-01 12:10:00,43.52,43.54,43.49,43.52,160000.0,31.4398,31.4542,31.4181,31.4398,160000.0
2011-06-01 12:20:00,43.52,43.55,43.52,43.55,78600.0,31.4398,31.4615,31.4398,31.4615,78600.0
2011-06-01 12:30:00,43.54,43.58,43.54,43.58,73400.0,31.4542,31.4831,31.4542,31.4831,73400.0
2011-06-01 12:40:00,43.58,43.59,43.53,43.53,74800.0,31.4831,31.4904,31.447,31.447,74800.0
2011-06-01 12:50:00,43.53,43.54,43.52,43.53,52800.0,31.447,31.4542,31.4398,31.447,52800.0
2011-06-01 13:00:00,43.53,43.56,43.53,43.54,47200.0,31.447,31.4687,31.447,31.4542,47200.0
2011-06-01 13:10:00,43.54,43.54,43.5,43.54,77800.0,31.4542,31.4542,31.4254,31.4542,77800.0
2011-06-01 13:20:00,43.54,43.55,43.49,43.51,98200.0,31.4542,31.4615,31.4181,31.4326,98200.0
2011-06-01 13:30:00,43.51,43.52,43.48,43.52,83400.0,31.4326,31.4398,31.4109,31.4398,83400.0
2011-06-01 13:40:00,43.51,43.54,43.49,43.54,83600.0,31.4326,31.4542,31.4181,31.4542,83600.0
2011-06-01 13:50:00,43.54,43.54,43.49,43.49,54800.0,31.4542,31.4542,31.4181,31.4181,54800.0
2011-06-01 14:00:00,43.5,43.5,43.46,43.48,47200.0,31.4254,31.4254,31.3965,31.4109,47200.0
2011-06-01 14:10:00,43.48,43.51,43.45,43.51,95200.0,31.4109,31.4326,31.3892,31.4326,95200.0
2011-06-01 14:20:00,43.51,43.51,43.48,43.5,101800.0,31.4326,31.4326,31.4109,31.4254,101800.0
2011-06-01 14:30:00,43.49,43.54,43.49,43.51,185600.0,31.4181,31.4542,31.4181,31.4326,185600.0
2011-06-01 14:40:00,43.51,43.53,43.48,43.5,137600.0,31.4326,31.447,31.4109,31.4254,137600.0
2011-06-01 14:50:00,43.5,43.52,43.49,43.5,92000.0,31.4254,31.4398,31.4181,31.4254,92000.0
2011-06-01 15:00:00,43.5,43.52,43.48,43.48,134000.0,31.4254,31.4398,31.4109,31.4109,134000.0
2011-06-01 15:10:00,43.48,43.51,43.48,43.5,232400.0,31.4109,31.4326,31.4109,31.4254,232400.0
2011-06-01 15:20:00,43.5,43.51,43.47,43.51,225600.0,31.4254,31.4326,31.4037,31.4326,225600.0
2011-06-01 15:30:00,43.51,43.52,43.48,43.49,173600.0,31.4326,31.4398,31.4109,31.4181,173600.0
2011-06-01 15:40:00,43.48,43.48,43.4,43.41,417000.0,31.4109,31.4109,31.3531,31.3603,417000.0
2011-06-01 15:50:00,43.41,43.49,43.38,43.45,630200.0,31.3603,31.4181,31.3387,31.3892,630200.0
2011-06-02 09:30:00,43.43,43.43,43.07,43.16,215600.0,31.3748,31.3748,31.1147,31.1797,215600.0
2011-06-02 09:40:00,43.16,43.18,42.93,42.96,196800.0,31.1797,31.1942,31.0136,31.0352,196800.0
2011-06-02 09:50:00,42.95,43.08,42.95,43.07,70800.0,31.028,31.1219,31.028,31.1147,70800.0
2011-06-02 10:00:00,43.07,43.1,43.02,43.04,66000.0,31.1147,31.1364,31.0786,31.093,66000.0
2011-06-02 10:10:00,43.03,43.08,43.0,43.0,71600.0,31.0858,31.1219,31.0641,31.0641,71600.0
2011-06-02 10:20:00,43.01,43.01,42.91,42.92,124200.0,31.0714,31.0714,30.9991,31.0063,124200.0
2011-06-02 10:30:00,42.92,42.92,42.82,42.84,102200.0,31.0063,31.0063,30.9341,30.9486,102200.0
2011-06-02 10:40:00,42.84,42.87,42.82,42.85,109000.0,30.9486,30.9702,30.9341,30.9558,109000.0
2011-06-02 10:50:00,42.86,42.88,42.85,42.87,56800.0,30.963,30.9774,30.9558,30.9702,56800.0
2011-06-02 11:00:00,42.87,42.9,42.85,42.87,81000.0,30.9702,30.9919,30.9558,30.9702,81000.0
2011-06-02 11:10:00,42.86,42.87,42.83,42.84,122200.0,30.963,30.9702,30.9413,30.9486,122200.0
2011-06-02 11:20:00,42.85,42.85,42.82,42.84,108200.0,30.9558,30.9558,30.9341,30.9486,108200.0
2011-06-02 11:30:00,42.85,42.85,42.71,42.75,176600.0,30.9558,30.9558,30.8546,30.8835,176600.0
2011-06-02 11:40:00,42.75,42.76,42.65,42.66,139800.0,30.8835,30.8908,30.8113,30.8185,139800.0
2011-06-02 11:50:00,42.65,42.69,42.65,42.69,91600.0,30.8113,30.8402,30.8113,30.8402,91600.0
2011-06-02 12:00:00,42.69,42.71,42.61,42.63,84400.0,30.8402,30.8546,30.7824,30.7968,84400.0
2011-06-02 12:10:00,42.63,42.66,42.6,42.65,68800.0,30.7968,30.8185,30.7752,30.8113,68800.0
2011-06-02 12:20:00,42.63,42.66,42.61,42.61,79400.0,30.7968,30.8185,30.7824,30.7824,79400.0
2011-06-02 12:30:00,42.62,42.62,42.59,42.62,35800.0,30.7896,30.7896,30.7679,30.7896,35800.0
2011-06-02 12:40:00,42.63,42.66,42.6,42.66,122800.0,30.7968,30.8185,30.7752,30.8185,122800.0
2011-06-02 12:50:00,42.66,42.69,42.66,42.68,77600.0,30.8185,30.8402,30.8185,30.833,77600.0
2011-06-02 13:00:00,42.68,42.77,42.68,42.73,95200.0,30.833,30.898,30.833,30.8691,95200.0
2011-06-02 13:10:00,42.73,42.75,42.72,42.75,48400.0,30.8691,30.8835,30.8619,30.8835,48400.0
2011-06-02 13:20:00,42.74,42.77,42.73,42.77,56200.0,30.8763,30.898,30.8691,30.898,56200.0
2011-06-02 13:30:00,42.76,42.76,42.71,42.74,75000.0,30.8908,30.8908,30.8546,30.8763,75000.0
2011-06-02 13:40:00,42.74,42.78,42.74,42.76,52400.0,30.8763,30.9052,30.8763,30.8908,52400.0
2011-06-02 13:50:00,42.76,42.79,42.74,42.76,74000.0,30.8908,30.9124,30.8763,30.8908,74000.0
2011-06-02 14:00:00,42.76,42.77,42.74,42.76,99000.0,30.8908,30.898,30.8763,30.8908,99000.0
2011-06-02 14:10:00,42.76,42.84,42.74,42.75,132200.0,30.8908,30.9486,30.8763,30.8835,132200.0
2011-06-02 14:20:00,42.75,42.76,42.69,42.72,135000.0,30.8835,30.8908,30.8402,30.8619,135000.0
2011-06-02 14:30:00,42.72,42.77,42.72,42.73,64000.0,30.8619,30.898,30.8619,30.8691,64000.0
2011-06-02 14:40:00,42.72,42.77,42.72,42.75,93000.0,30.8619,30.898,30.8619,30.8835,93000.0
2011-06-02 14:50:00,42.75,42.76,42.73,42.74,124200.0,30.8835,30.8908,30.8691,30.8763,124200.0
2011-06-02 15:00:00,42.74,42.75,42.71,42.73,115000.0,30.8763,30.8835,30.8546,30.8691,115000.0
2011-06-02 15:10:00,42.73,42.75,42.71,42.72,89800.0,30.8691,30.8835,30.8546,30.8619,89800.0
2011-06-02 15:20:00,42.71,42.77,42.71,42.77,155200.0,30.8546,30.898,30.8546,30.898,155200.0
2011-06-02 15:30:00,42.77,42.78,42.75,42.77,172200.0,30.898,30.9052,30.8835,30.898,172200.0
2011-06-02 15:40:00,42.77,42.82,42.75,42.79,324400.0,30.898,30.9341,30.8835,30.9124,324400.0
2011-06-02 15:50:00,42.79,42.79,42.73,42.74,520000.0,30.9124,30.9124,30.8691,30.8763,520000.0
2011-06-03 09:30:00,42.32,42.5,42.29,42.35,226800.0,30.5729,30.7029,30.5512,30.5946,226800.0
2011-06-03 09:40:00,42.34,42.34,42.17,42.18,212200.0,30.5873,30.5873,30.4645,30.4718,212200.0
2011-06-03 09:50:00,42.18,42.18,42.05,42.08,113800.0,30.4718,30.4718,30.3778,30.3995,113800.0
2011-06-03 10:00:00,42.05,42.13,41.98,42.02,175000.0,30.3778,30.4356,30.3273,30.3562,175000.0
2011-06-03 10:10:00,42.02,42.05,41.96,42.01,112800.0,30.3562,30.3778,30.3128,30.3489,112800.0
2011-06-03 10:20:00,42.01,42.13,41.99,42.13,109600.0,30.3489,30.4356,30.3345,30.4356,109600.0
2011-06-03 10:30:00,42.13,42.13,42.07,42.1,61000.0,30.4356,30.4356,30.3923,30.414,61000.0
2011-06-03 10:40:00,42.1,42.16,42.1,42.13,78600.0,30.414,30.4573,30.414,30.4356,78600.0
2011-06-03 10:50:00,42.13,42.19,42.1,42.18,184200.0,30.4356,30.479,30.414,30.4718,184200.0
2011-06-03 11:00:00,42.19,42.24,42.18,42.22,84600.0,30.479,30.5151,30.4718,30.5007,84600.0
2011-06-03 11:10:00,42.21,42.29,42.2,42.24,107400.0,30.4934,30.5512,30.4862,30.5151,107400.0
2011-06-03 11:20:00,42.23,42.27,42.21,42.22,37000.0,30.5079,30.5368,30.4934,30.5007,37000.0
2011-06-03 11:30:00,42.23,42.24,42.16,42.18,137800.0,30.5079,30.5151,30.4573,30.4718,137800.0
2011-06-03 11:40:00,42.18,42.25,42.18,42.25,88800.0,30.4718,30.5223,30.4718,30.5223,88800.0
2011-06-03 11:50:00,42.26,42.27,42.2,42.21,144000.0,30.5295,30.5368,30.4862,30.4934,144000.0
2011-06-03 12:00:00,42.22,42.24,42.2,42.22,64600.0,30.5007,30.5151,30.4862,30.5007,64600.0
2011-06-03 12:10:00,42.22,42.22,42.19,42.21,92200.0,30.5007,30.5007,30.479,30.4934,92200.0
2011-06-03 12:20:00,42.22,42.24,42.19,42.2,97600.0,30.5007,30.5151,30.479,30.4862,97600.0
2011-06-03 12:30:00,42.21,42.22,42.17,42.2,54200.0,30.4934,30.5007,30.4645,30.4862,54200.0
2011-06-03 12:40:00,42.2,42.23,42.2,42.2,71600.0,30.4862,30.5079,30.4862,30.4862,71600.0
2011-06-03 12:50:00,42.2,42.21,42.13,42.16,60400.0,30.4862,30.4934,30.4356,30.4573,60400.0
2011-06-03 13:00:00,42.16,42.21,42.16,42.2,40200.0,30.4573,30.4934,30.4573,30.4862,40200.0
2011-06-03 13:10:00,42.21,42.21,42.17,42.18,84200.0,30.4934,30.4934,30.4645,30.4718,84200.0
2011-06-03 13:20:00,42.17,42.19,42.13,42.15,89000.0,30.4645,30.479,30.4356,30.4501,89000.0
2011-06-03 13:30:00,42.15,42.19,42.13,42.18,68800.0,30.4501,30.479,30.4356,30.4718,68800.0
2011-06-03 13:40:00,42.18,42.2,42.17,42.2,50800.0,30.4718,30.4862,30.4645,30.4862,50800.0
2011-06-03 13:50:00,42.2,42.21,42.13,42.13,85000.0,30.4862,30.4934,30.4356,30.4356,85000.0
2011-06-03 14:00:00,42.13,42.13,42.07,42.1,102400.0,30.4356,30.4356,30.3923,30.414,102400.0
2011-06-03 14:10:00,42.1,42.13,42.1,42.1,102800.0,30.414,30.4356,30.414,30.414,102800.0
2011-06-03 14:20:00,42.1,42.1,42.06,42.08,67200.0,30.414,30.414,30.3851,30.3995,67200.0
2011-06-03 14:30:00,42.08,42.1,42.06,42.06,53600.0,30.3995,30.414,30.3851,30.3851,53600.0
2011-06-03 14:40:00,42.07,42.1,42.06,42.07,59600.0,30.3923,30.414,30.3851,30.3923,59600.0
2011-06-03 14:50:00,42.08,42.1,42.04,42.04,55000.0,30.3995,30.414,30.3706,30.3706,55000.0
2011-06-03 15:00:00,42.04,42.06,42.02,42.02,109400.0,30.3706,30.3851,30.3562,30.3562,109400.0
2011-06-03 15:10:00,42.02,42.02,42.0,42.0,171800.0,30.3562,30.3562,30.3417,30.3417,171800.0
2011-06-03 15:20:00,42.01,42.05,42.0,42.05,156600.0,30.3489,30.3778,30.3417,30.3778,156600.0
2011-06-03 15:30:00,42.05,42.1,42.04,42.09,339200.0,30.3778,30.414,30.3706,30.4067,339200.0
2011-06-03 15:40:00,42.08,42.15,42.07,42.12,295000.0,30.3995,30.4501,30.3923,30.4284,295000.0
2011-06-03 15:50:00,42.12,42.12,42.04,42.06,367600.0,30.4284,30.4284,30.3706,30.3851,367600.0
2011-06-06 09:30:00,42.06,42.06,41.93,42.0,100800.0,30.3851,30.3851,30.2911,30.3417,100800.0
2011-06-06 09:40:00,42.01,42.16,42.0,42.13,137800.0,30.3489,30.4573,30.3417,30.4356,137800.0
2011-06-06 09:50:00,42.12,42.17,42.1,42.16,135600.0,30.4284,30.4645,30.414,30.4573,135600.0
2011-06-06 10:00:00,42.15,42.24,42.13,42.22,84800.0,30.4501,30.5151,30.4356,30.5007,84800.0
2011-06-06 10:10:00,42.22,42.28,42.19,42.24,86800.0,30.5007,30.544,30.479,30.5151,86800.0
2011-06-06 10:20:00,42.23,42.23,42.12,42.12,96400.0,30.5079,30.5079,30.4284,30.4284,96400.0
2011-06-06 10:30:00,42.13,42.14,42.1,42.12,44800.0,30.4356,30.4429,30.414,30.4284,44800.0
2011-06-06 10:40:00,42.12,42.14,42.06,42.08,55800.0,30.4284,30.4429,30.3851,30.3995,55800.0
2011-06-06 10:50:00,42.08,42.1,42.08,42.09,60200.0,30.3995,30.414,30.3995,30.4067,60200.0
2011-06-06 11:00:00,42.09,42.13,42.09,42.13,69400.0,30.4067,30.4356,30.4067,30.4356,69400.0
2011-06-06 11:10:00,42.13,42.17,42.12,42.17,58400.0,30.4356,30.4645,30.4284,30.4645,58400.0
2011-06-06 11:20:00,42.17,42.22,42.17,42.21,61600.0,30.4645,30.5007,30.4645,30.4934,61600.0
2011-06-06 11:30:00,42.21,42.24,42.18,42.24,107600.0,30.4934,30.5151,30.4718,30.5151,107600.0
2011-06-06 11:40:00,42.24,42.24,42.22,42.24,33000.0,30.5151,30.5151,30.5007,30.5151,33000.0
2011-06-06 11:50:00,42.24,42.31,42.24,42.27,52800.0,30.5151,30.5657,30.5151,30.5368,52800.0
2011-06-06 12:00:00,42.26,42.26,42.23,42.26,27400.0,30.5295,30.5295,30.5079,30.5295,27400.0
2011-06-06 12:10:00,42.26,42.27,42.21,42.21,42600.0,30.5295,30.5368,30.4934,30.4934,42600.0
2011-06-06 12:20:00,42.2,42.27,42.2,42.27,34200.0,30.4862,30.5368,30.4862,30.5368,34200.0
2011-06-06 12:30:00,42.26,42.27,42.23,42.25,44800.0,30.5295,30.5368,30.5079,30.5223,44800.0
2011-06-06 12:40:00,42.25,42.3,42.24,42.29,57400.0,30.5223,30.5584,30.5151,30.5512,57400.0
2011-06-06 12:50:00,42.29,42.35,42.29,42.34,65200.0,30.5512,30.5946,30.5512,30.5873,65200.0
2011-06-06 13:00:00,42.34,42.38,42.33,42.37,83800.0,30.5873,30.6162,30.5801,30.609,83800.0
2011-06-06 13:10:00,42.37,42.38,42.34,42.35,77400.0,30.609,30.6162,30.5873,30.5946,77400.0
2011-06-06 13:20:00,42.35,42.38,42.34,42.35,61400.0,30.5946,30.6162,30.5873,30.5946,61400.0
2011-06-06 13:30:00,42.35,42.38,42.33,42.34,44600.0,30.5946,30.6162,30.5801,30.5873,44600.0
2011-06-06 13:40:00,42.34,42.37,42.32,42.35,70200.0,30.5873,30.609,30.5729,30.5946,70200.0
2011-06-06 13:50:00,42.35,42.37,42.34,42.37,32600.0,30.5946,30.609,30.5873,30.609,32600.0
2011-06-06 14:00:00,42.36,42.4,42.31,42.37,79200.0,30.6018,30.6307,30.5657,30.609,79200.0
2011-06-06 14:10:00,42.36,42.4,42.35,42.37,35600.0,30.6018,30.6307,30.5946,30.609,35600.0
2011-06-06 14:20:00,42.37,42.38,42.36,42.37,50800.0,30.609,30.6162,30.6018,30.609,50800.0
2011-06-06 14:30:00,42.37,42.39,42.35,42.37,41800.0,30.609,30.6235,30.5946,30.609,41800.0
2011-06-06 14:40:00,42.37,42.38,42.35,42.37,62800.0,30.609,30.6162,30.5946,30.609,62800.0
2011-06-06 14:50:00,42.38,42.4,42.38,42.39,79400.0,30.6162,30.6307,30.6162,30.6235,79400.0
2011-06-06 15:00:00,42.38,42.38,42.33,42.33,105800.0,30.6162,30.6162,30.5801,30.5801,105800.0
2011-06-06 15:10:00,42.33,42.33,42.25,42.27,84200.0,30.5801,30.5801,30.5223,30.5368,84200.0
2011-06-06 15:20:00,42.27,42.27,42.23,42.25,120800.0,30.5368,30.5368,30.5079,30.5223,120800.0
2011-06-06 15:30:00,42.24,42.27,42.23,42.24,182600.0,30.5151,30.5368,30.5079,30.5151,182600.0
2011-06-06 15:40:00,42.24,42.26,42.22,42.25,281400.0,30.5151,30.5295,30.5007,30.5223,281400.0
2011-06-06 15:50:00,42.24,42.24,42.19,42.22,283000.0,30.5151,30.5151,30.479,30.5007,283000.0
2011-06-07 09:30:00,42.19,42.33,42.19,42.24,156000.0,30.479,30.5801,30.479,30.5151,156000.0
2011-06-07 09:40:00,42.24,42.3,42.19,42.25,67600.0,30.5151,30.5584,30.479,30.5223,67600.0
2011-06-07 09:50:00,42.25,42.3,42.17,42.18,77400.0,30.5223,30.5584,30.4645,30.4718,77400.0
2011-06-07 10:00:00,42.18,42.19,42.12,42.13,118000.0,30.4718,30.479,30.4284,30.4356,118000.0
2011-06-07 10:10:00,42.12,42.16,42.1,42.13,79000.0,30.4284,30.4573,30.414,30.4356,79000.0
2011-06-07 10:20:00,42.13,42.15,42.12,42.13,58000.0,30.4356,30.4501,30.4284,30.4356,58000.0
2011-06-07 10:30:00,42.12,42.13,42.05,42.09,117600.0,30.4284,30.4356,30.3778,30.4067,117600.0
2011-06-07 10:40:00,42.09,42.12,42.06,42.08,122600.0,30.4067,30.4284,30.3851,30.3995,122600.0
2011-06-07 10:50:00,42.08,42.09,42.01,42.04,90600.0,30.3995,30.4067,30.3489,30.3706,90600.0
2011-06-07 11:00:00,42.04,42.09,42.04,42.08,85400.0,30.3706,30.4067,30.3706,30.3995,85400.0
2011-06-07 11:10:00,42.08,42.08,42.06,42.07,44800.0,30.3995,30.3995,30.3851,30.3923,44800.0
2011-06-07 11:20:00,42.07,42.07,42.0,42.01,81200.0,30.3923,30.3923,30.3417,30.3489,81200.0
2011-06-07 11:30:00,42.01,42.02,42.0,42.02,45800.0,30.3489,30.3562,30.3417,30.3562,45800.0
2011-06-07 11:40:00,42.01,42.01,41.99,42.0,44400.0,30.3489,30.3489,30.3345,30.3417,44400.0
2011-06-07 11:50:00,42.01,42.01,41.96,41.99,65200.0,30.3489,30.3489,30.3128,30.3345,65200.0
2011-06-07 12:00:00,41.99,42.05,41.99,42.05,44600.0,30.3345,30.3778,30.3345,30.3778,44600.0
2011-06-07 12:10:00,42.04,42.04,42.0,42.01,49200.0,30.3706,30.3706,30.3417,30.3489,49200.0
2011-06-07 12:20:00,42.01,42.06,42.01,42.04,51800.0,30.3489,30.3851,30.3489,30.3706,51800.0
2011-06-07 12:30:00,42.05,42.06,42.05,42.05,40200.0,30.3778,30.3851,30.3778,30.3778,40200.0
2011-06-07 12:40:00,42.05,42.05,42.02,42.03,53800.0,30.3778,30.3778,30.3562,30.3634,53800.0
2011-06-07 12:50:00,42.03,42.11,42.02,42.11,44000.0,30.3634,30.4212,30.3562,30.4212,44000.0
2011-06-07 13:00:00,42.11,42.12,42.1,42.12,86200.0,30.4212,30.4284,30.414,30.4284,86200.0
2011-06-07 13:10:00,42.12,42.12,42.1,42.1,41400.0,30.4284,30.4284,30.414,30.414,41400.0
2011-06-07 13:20:00,42.1,42.1,42.07,42.07,45000.0,30.414,30.414,30.3923,30.3923,45000.0
2011-06-07 13:30:00,42.07,42.1,42.07,42.1,34800.0,30.3923,30.414,30.3923,30.414,34800.0
2011-06-07 13:40:00,42.1,42.1,42.08,42.08,34800.0,30.414,30.414,30.3995,30.3995,34800.0
2011-06-07 13:50:00,42.08,42.1,42.07,42.08,37600.0,30.3995,30.414,30.3923,30.3995,37600.0
2011-06-07 14:00:00,42.07,42.15,42.07,42.13,79800.0,30.3923,30.4501,30.3923,30.4356,79800.0
2011-06-07 14:10:00,42.13,42.16,42.12,42.15,53800.0,30.4356,30.4573,30.4284,30.4501,53800.0
2011-06-07 14:20:00,42.15,42.15,42.13,42.14,44600.0,30.4501,30.4501,30.4356,30.4429,44600.0
2011-06-07 14:30:00,42.14,42.14,42.07,42.08,92600.0,30.4429,30.4429,30.3923,30.3995,92600.0
2011-06-07 14:40:00,42.07,42.09,42.07,42.07,75800.0,30.3923,30.4067,30.3923,30.3923,75800.0
2011-06-07 14:50:00,42.07,42.11,42.06,42.1,94200.0,30.3923,30.4212,30.3851,30.414,94200.0
2011-06-07 15:00:00,42.11,42.14,42.1,42.12,164200.0,30.4212,30.4429,30.414,30.4284,164200.0
2011-06-07 15:10:00,42.12,42.14,42.12,42.13,64600.0,30.4284,30.4429,30.4284,30.4356,64600.0
2011-06-07 15:20:00,42.13,42.15,42.13,42.15,117400.0,30.4356,30.4501,30.4356,30.4501,117400.0
2011-06-07 15:30:00,42.15,42.15,42.13,42.15,146600.0,30.4501,30.4501,30.4356,30.4501,146600.0
2011-06-07 15:40:00,42.15,42.15,42.03,42.04,401600.0,30.4501,30.4501,30.3634,30.3706,401600.0
2011-06-07 15:50:00,42.04,42.06,41.95,41.96,531200.0,30.3706,30.3851,30.3056,30.3128,531200.0
2011-06-08 09:30:00,41.98,42.06,41.81,41.86,169800.0,30.3273,30.3851,30.2045,30.2406,169800.0
2011-06-08 09:40:00,41.87,41.93,41.82,41.9,97800.0,30.2478,30.2911,30.2117,30.2695,97800.0
2011-06-08 09:50:00,41.91,42.0,41.91,41.95,83400.0,30.2767,30.3417,30.2767,30.3056,83400.0
2011-06-08 10:00:00,41.95,41.96,41.91,41.94,91400.0,30.3056,30.3128,30.2767,30.2984,91400.0
2011-06-08 10:10:00,41.94,41.99,41.91,41.91,84800.0,30.2984,30.3345,30.2767,30.2767,84800.0
2011-06-08 10:20:00,41.91,41.97,41.9,41.96,102600.0,30.2767,30.32,30.2695,30.3128,102600.0
2011-06-08 10:30:00,41.95,41.95,41.9,41.94,56000.0,30.3056,30.3056,30.2695,30.2984,56000.0
2011-06-08 10:40:00,41.94,42.03,41.92,42.03,59800.0,30.2984,30.3634,30.2839,30.3634,59800.0
2011-06-08 10:50:00,42.02,42.02,41.95,41.97,63600.0,30.3562,30.3562,30.3056,30.32,63600.0
2011-06-08 11:00:00,41.97,42.02,41.96,41.99,86000.0,30.32,30.3562,30.3128,30.3345,86000.0
2011-06-08 11:10:00,41.99,42.03,41.99,42.02,106400.0,30.3345,30.3634,30.3345,30.3562,106400.0
2011-06-08 11:20:00,42.02,42.03,41.99,42.01,113200.0,30.3562,30.3634,30.3345,30.3489,113200.0
2011-06-08 11:30:00,42.01,42.02,41.97,41.99,66200.0,30.3489,30.3562,30.32,30.3345,66200.0
2011-06-08 11:40:00,41.97,42.0,41.96,41.96,53400.0,30.32,30.3417,30.3128,30.3128,53400.0
2011-06-08 11:50:00,41.96,42.07,41.96,42.07,58800.0,30.3128,30.3923,30.3128,30.3923,58800.0
2011-06-08 12:00:00,42.06,42.08,42.03,42.08,164600.0,30.3851,30.3995,30.3634,30.3995,164600.0
2011-06-08 12:10:00,42.08,42.1,42.07,42.07,122400.0,30.3995,30.414,30.3923,30.3923,122400.0
2011-06-08 12:20:00,42.07,42.09,42.02,42.08,250600.0,30.3923,30.4067,30.3562,30.3995,250600.0
2011-06-08 12:30:00,42.07,42.1,42.07,42.09,95200.0,30.3923,30.414,30.3923,30.4067,95200.0
2011-06-08 12:40:00,42.09,42.1,42.07,42.08,63000.0,30.4067,30.414,30.3923,30.3995,63000.0
2011-06-08 12:50:00,42.08,42.1,42.04,42.09,79600.0,30.3995,30.414,30.3706,30.4067,79600.0
2011-06-08 13:00:00,42.09,42.13,42.09,42.12,58200.0,30.4067,30.4356,30.4067,30.4284,58200.0
2011-06-08 13:10:00,42.12,42.12,42.08,42.08,31200.0,30.4284,30.4284,30.3995,30.3995,31200.0
2011-06-08 13:20:00,42.08,42.09,42.07,42.09,50200.0,30.3995,30.4067,30.3923,30.4067,50200.0
2011-06-08 13:30:00,42.1,42.12,42.06,42.08,71000.0,30.414,30.4284,30.3851,30.3995,71000.0
2011-06-08 13:40:00,42.07,42.11,42.05,42.1,57000.0,30.3923,30.4212,30.3778,30.414,57000.0
2011-06-08 13:50:00,42.1,42.1,42.05,42.06,53200.0,30.414,30.414,30.3778,30.3851,53200.0
2011-06-08 14:00:00,42.05,42.09,42.05,42.06,82600.0,30.3778,30.4067,30.3778,30.3851,82600.0
2011-06-08 14:10:00,42.06,42.08,42.05,42.07,96400.0,30.3851,30.3995,30.3778,30.3923,96400.0
2011-06-08 14:20:00,42.07,42.09,42.05,42.07,108600.0,30.3923,30.4067,30.3778,30.3923,108600.0
2011-06-08 14:30:00,42.07,42.15,42.07,42.12,99400.0,30.3923,30.4501,30.3923,30.4284,99400.0
2011-06-08 14:40:00,42.12,42.16,42.12,42.15,83200.0,30.4284,30.4573,30.4284,30.4501,83200.0
2011-06-08 14:50:00,42.14,42.16,42.12,42.12,76400.0,30.4429,30.4573,30.4284,30.4284,76400.0
2011-06-08 15:00:00,42.12,42.21,42.1,42.2,170600.0,30.4284,30.4934,30.414,30.4862,170600.0
2011-06-08 15:10:00,42.21,42.21,42.15,42.16,105200.0,30.4934,30.4934,30.4501,30.4573,105200.0
2011-06-08 15:20:00,42.16,42.16,42.13,42.15,104600.0,30.4573,30.4573,30.4356,30.4501,104600.0
2011-06-08 15:30:00,42.14,42.16,42.08,42.09,149800.0,30.4429,30.4573,30.3995,30.4067,149800.0
2011-06-08 15:40:00,42.08,42.21,42.07,42.16,244800.0,30.3995,30.4934,30.3923,30.4573,244800.0
2011-06-08 15:50:00,42.16,42.17,42.1,42.11,358800.0,30.4573,30.4645,30.414,30.4212,358800.0
2011-06-09 09:30:00,42.22,42.38,42.18,42.38,187800.0,30.5007,30.6162,30.4718,30.6162,187800.0
2011-06-09 09:40:00,42.38,42.44,42.32,42.43,132800.0,30.6162,30.6596,30.5729,30.6524,132800.0
2011-06-09 09:50:00,42.43,42.44,42.35,42.43,97200.0,30.6524,30.6596,30.5946,30.6524,97200.0
2011-06-09 10:00:00,42.43,42.49,42.39,42.46,120600.0,30.6524,30.6957,30.6235,30.674,120600.0
2011-06-09 10:10:00,42.46,42.48,42.38,42.38,58000.0,30.674,30.6885,30.6162,30.6162,58000.0
2011-06-09 10:20:00,42.38,42.42,42.33,42.34,100600.0,30.6162,30.6451,30.5801,30.5873,100600.0
2011-06-09 10:30:00,42.34,42.44,42.34,42.44,70800.0,30.5873,30.6596,30.5873,30.6596,70800.0
2011-06-09 10:40:00,42.45,42.46,42.4,42.41,49000.0,30.6668,30.674,30.6307,30.6379,49000.0
2011-06-09 10:50:00,42.41,42.46,42.41,42.43,50000.0,30.6379,30.674,30.6379,30.6524,50000.0
2011-06-09 11:00:00,42.43,42.43,42.39,42.4,59400.0,30.6524,30.6524,30.6235,30.6307,59400.0
2011-06-09 11:10:00,42.4,42.44,42.4,42.43,39000.0,30.6307,30.6596,30.6307,30.6524,39000.0
2011-06-09 11:20:00,42.43,42.43,42.4,42.43,45600.0,30.6524,30.6524,30.6307,30.6524,45600.0
2011-06-09 11:30:00,42.43,42.44,42.4,42.43,96800.0,30.6524,30.6596,30.6307,30.6524,96800.0
2011-06-09 11:40:00,42.43,42.44,42.41,42.44,74800.0,30.6524,30.6596,30.6379,30.6596,74800.0
2011-06-09 11:50:00,42.44,42.49,42.43,42.49,85600.0,30.6596,30.6957,30.6524,30.6957,85600.0
2011-06-09 12:00:00,42.49,42.49,42.47,42.48,85400.0,30.6957,30.6957,30.6813,30.6885,85400.0
2011-06-09 12:10:00,42.49,42.55,42.49,42.54,88400.0,30.6957,30.739,30.6957,30.7318,88400.0
2011-06-09 12:20:00,42.54,42.55,42.52,42.54,25800.0,30.7318,30.739,30.7174,30.7318,25800.0
2011-06-09 12:30:00,42.54,42.54,42.5,42.5,113600.0,30.7318,30.7318,30.7029,30.7029,113600.0
2011-06-09 12:40:00,42.5,42.53,42.5,42.51,55600.0,30.7029,30.7246,30.7029,30.7102,55600.0
2011-06-09 12:50:00,42.51,42.52,42.5,42.51,43800.0,30.7102,30.7174,30.7029,30.7102,43800.0
2011-06-09 13:00:00,42.51,42.53,42.5,42.53,47600.0,30.7102,30.7246,30.7029,30.7246,47600.0
2011-06-09 13:10:00,42.52,42.57,42.52,42.56,63400.0,30.7174,30.7535,30.7174,30.7463,63400.0
2011-06-09 13:20:00,42.57,42.6,42.56,42.59,69600.0,30.7535,30.7752,30.7463,30.7679,69600.0
2011-06-09 13:30:00,42.58,42.59,42.54,42.54,57400.0,30.7607,30.7679,30.7318,30.7318,57400.0
2011-06-09 13:40:00,42.54,42.56,42.54,42.55,35800.0,30.7318,30.7463,30.7318,30.739,35800.0
2011-06-09 13:50:00,42.54,42.58,42.54,42.57,42800.0,30.7318,30.7607,30.7318,30.7535,42800.0
2011-06-09 14:00:00,42.57,42.58,42.56,42.58,69000.0,30.7535,30.7607,30.7463,30.7607,69000.0
2011-06-09 14:10:00,42.58,42.62,42.58,42.61,63000.0,30.7607,30.7896,30.7607,30.7824,63000.0
2011-06-09 14:20:00,42.62,42.63,42.6,42.63,55400.0,30.7896,30.7968,30.7752,30.7968,55400.0
2011-06-09 14:30:00,42.63,42.63,42.61,42.63,80600.0,30.7968,30.7968,30.7824,30.7968,80600.0
2011-06-09 14:40:00,42.63,42.67,42.63,42.67,64800.0,30.7968,30.8257,30.7968,30.8257,64800.0
2011-06-09 14:50:00,42.67,42.69,42.65,42.69,135400.0,30.8257,30.8402,30.8113,30.8402,135400.0
2011-06-09 15:00:00,42.69,42.69,42.67,42.68,115800.0,30.8402,30.8402,30.8257,30.833,115800.0
2011-06-09 15:10:00,42.68,42.68,42.67,42.68,172200.0,30.833,30.833,30.8257,30.833,172200.0
2011-06-09 15:20:00,42.68,42.68,42.6,42.63,135200.0,30.833,30.833,30.7752,30.7968,135200.0
2011-06-09 15:30:00,42.63,42.66,42.58,42.58,196600.0,30.7968,30.8185,30.7607,30.7607,196600.0
2011-06-09 15:40:00,42.58,42.62,42.51,42.54,418400.0,30.7607,30.7896,30.7102,30.7318,418400.0
2011-06-09 15:50:00,42.53,42.56,42.51,42.55,502400.0,30.7246,30.7463,30.7102,30.739,502400.0
2011-06-10 09:30:00,42.05,42.34,41.96,42.2,306200.0,30.3778,30.5873,30.3128,30.4862,306200.0
2011-06-10 09:40:00,42.2,42.23,42.17,42.2,183200.0,30.4862,30.5079,30.4645,30.4862,183200.0
2011-06-10 09:50:00,42.2,42.24,42.17,42.24,156000.0,30.4862,30.5151,30.4645,30.5151,156000.0
2011-06-10 10:00:00,42.24,42.32,42.24,42.3,182000.0,30.5151,30.5729,30.5151,30.5584,182000.0
2011-06-10 10:10:00,42.3,42.33,42.29,42.29,86200.0,30.5584,30.5801,30.5512,30.5512,86200.0
2011-06-10 10:20:00,42.29,42.33,42.28,42.3,127200.0,30.5512,30.5801,30.544,30.5584,127200.0
2011-06-10 10:30:00,42.31,42.33,42.29,42.31,140000.0,30.5657,30.5801,30.5512,30.5657,140000.0
2011-06-10 10:40:00,42.31,42.38,42.29,42.38,150200.0,30.5657,30.6162,30.5512,30.6162,150200.0
2011-06-10 10:50:00,42.38,42.4,42.3,42.32,267800.0,30.6162,30.6307,30.5584,30.5729,267800.0
2011-06-10 11:00:00,42.32,42.34,42.3,42.33,108000.0,30.5729,30.5873,30.5584,30.5801,108000.0
2011-06-10 11:10:00,42.33,42.35,42.32,42.35,152800.0,30.5801,30.5946,30.5729,30.5946,152800.0
2011-06-10 11:20:00,42.35,42.38,42.35,42.38,102000.0,30.5946,30.6162,30.5946,30.6162,102000.0
2011-06-10 11:30:00,42.38,42.38,42.35,42.35,91600.0,30.6162,30.6162,30.5946,30.5946,91600.0
2011-06-10 11:40:00,42.35,42.38,42.35,42.38,102200.0,30.5946,30.6162,30.5946,30.6162,102200.0
2011-06-10 11:50:00,42.38,42.4,42.35,42.4,68200.0,30.6162,30.6307,30.5946,30.6307,68200.0
2011-06-10 12:00:00,42.4,42.42,42.38,42.4,77200.0,30.6307,30.6451,30.6162,30.6307,77200.0
2011-06-10 12:10:00,42.4,42.4,42.33,42.35,52000.0,30.6307,30.6307,30.5801,30.5946,52000.0
2011-06-10 12:20:00,42.36,42.41,42.36,42.4,92600.0,30.6018,30.6379,30.6018,30.6307,92600.0
2011-06-10 12:30:00,42.4,42.42,42.37,42.41,93200.0,30.6307,30.6451,30.609,30.6379,93200.0
2011-06-10 12:40:00,42.41,42.44,42.4,42.4,103600.0,30.6379,30.6596,30.6307,30.6307,103600.0
2011-06-10 12:50:00,42.4,42.42,42.37,42.38,92200.0,30.6307,30.6451,30.609,30.6162,92200.0
2011-06-10 13:00:00,42.38,42.38,42.33,42.35,128800.0,30.6162,30.6162,30.5801,30.5946,128800.0
2011-06-10 13:10:00,42.35,42.36,42.35,42.35,59600.0,30.5946,30.6018,30.5946,30.5946,59600.0
2011-06-10 13:20:00,42.35,42.36,42.34,42.35,84800.0,30.5946,30.6018,30.5873,30.5946,84800.0
2011-06-10 13:30:00,42.35,42.37,42.34,42.35,90800.0,30.5946,30.609,30.5873,30.5946,90800.0
2011-06-10 13:40:00,42.35,42.35,42.31,42.33,103200.0,30.5946,30.5946,30.5657,30.5801,103200.0
2011-06-10 13:50:00,42.33,42.37,42.31,42.35,108000.0,30.5801,30.609,30.5657,30.5946,108000.0
2011-06-10 14:00:00,42.35,42.52,42.35,42.49,194200.0,30.5946,30.7174,30.5946,30.6957,194200.0
2011-06-10 14:10:00,42.49,42.5,42.42,42.44,153600.0,30.6957,30.7029,30.6451,30.6596,153600.0
2011-06-10 14:20:00,42.44,42.44,42.36,42.43,138400.0,30.6596,30.6596,30.6018,30.6524,138400.0
2011-06-10 14:30:00,42.42,42.45,42.41,42.43,135800.0,30.6451,30.6668,30.6379,30.6524,135800.0
2011-06-10 14:40:00,42.42,42.45,42.4,42.4,143200.0,30.6451,30.6668,30.6307,30.6307,143200.0
2011-06-10 14:50:00,42.4,42.46,42.38,42.46,108600.0,30.6307,30.674,30.6162,30.674,108600.0
2011-06-10 15:00:00,42.45,42.49,42.41,42.45,197400.0,30.6668,30.6957,30.6379,30.6668,197400.0
2011-06-10 15:10:00,42.45,42.49,42.43,42.48,134200.0,30.6668,30.6957,30.6524,30.6885,134200.0
2011-06-10 15:20:00,42.48,42.48,42.4,42.43,157400.0,30.6885,30.6885,30.6307,30.6524,157400.0
2011-06-10 15:30:00,42.43,42.44,42.38,42.4,189800.0,30.6524,30.6596,30.6162,30.6307,189800.0
2011-06-10 15:40:00,42.4,42.4,42.35,42.35,397200.0,30.6307,30.6307,30.5946,30.5946,397200.0
2011-06-10 15:50:00,42.36,42.38,42.34,42.35,709200.0,30.6018,30.6162,30.5873,30.5946,709200.0
2011-06-13 09:30:00,42.38,42.38,42.18,42.25,272800.0,30.6162,30.6162,30.4718,30.5223,272800.0
2011-06-13 09:40:00,42.25,42.26,42.15,42.26,301800.0,30.5223,30.5295,30.4501,30.5295,301800.0
2011-06-13 09:50:00,42.26,42.29,42.24,42.26,153600.0,30.5295,30.5512,30.5151,30.5295,153600.0
2011-06-13 10:00:00,42.26,42.29,42.24,42.27,187000.0,30.5295,30.5512,30.5151,30.5368,187000.0
2011-06-13 10:10:00,42.27,42.32,42.26,42.32,129600.0,30.5368,30.5729,30.5295,30.5729,129600.0
2011-06-13 10:20:00,42.31,42.46,42.31,42.43,189200.0,30.5657,30.674,30.5657,30.6524,189200.0
2011-06-13 10:30:00,42.43,42.44,42.4,42.43,146400.0,30.6524,30.6596,30.6307,30.6524,146400.0
2011-06-13 10:40:00,42.43,42.49,42.39,42.46,124800.0,30.6524,30.6957,30.6235,30.674,124800.0
2011-06-13 10:50:00,42.46,42.51,42.44,42.51,86000.0,30.674,30.7102,30.6596,30.7102,86000.0
2011-06-13 11:00:00,42.51,42.51,42.45,42.51,141000.0,30.7102,30.7102,30.6668,30.7102,141000.0
2011-06-13 11:10:00,42.51,42.54,42.49,42.5,78000.0,30.7102,30.7318,30.6957,30.7029,78000.0
2011-06-13 11:20:00,42.5,42.54,42.49,42.5,79000.0,30.7029,30.7318,30.6957,30.7029,79000.0
2011-06-13 11:30:00,42.51,42.53,42.49,42.52,78000.0,30.7102,30.7246,30.6957,30.7174,78000.0
2011-06-13 11:40:00,42.52,42.53,42.46,42.5,100200.0,30.7174,30.7246,30.674,30.7029,100200.0
2011-06-13 11:50:00,42.5,42.51,42.48,42.51,146400.0,30.7029,30.7102,30.6885,30.7102,146400.0
2011-06-13 12:00:00,42.52,42.54,42.5,42.5,93400.0,30.7174,30.7318,30.7029,30.7029,93400.0
2011-06-13 12:10:00,42.51,42.54,42.49,42.51,68200.0,30.7102,30.7318,30.6957,30.7102,68200.0
2011-06-13 12:20:00,42.51,42.54,42.49,42.51,98200.0,30.7102,30.7318,30.6957,30.7102,98200.0
2011-06-13 12:30:00,42.51,42.54,42.5,42.54,113400.0,30.7102,30.7318,30.7029,30.7318,113400.0
2011-06-13 12:40:00,42.54,42.55,42.52,42.54,51800.0,30.7318,30.739,30.7174,30.7318,51800.0
2011-06-13 12:50:00,42.55,42.56,42.52,42.55,68200.0,30.739,30.7463,30.7174,30.739,68200.0
2011-06-13 13:00:00,42.55,42.57,42.52,42.56,80400.0,30.739,30.7535,30.7174,30.7463,80400.0
2011-06-13 13:10:00,42.56,42.64,42.54,42.63,262200.0,30.7463,30.8041,30.7318,30.7968,262200.0
2011-06-13 13:20:00,42.63,42.66,42.61,42.66,78400.0,30.7968,30.8185,30.7824,30.8185,78400.0
2011-06-13 13:30:00,42.66,42.69,42.63,42.67,157400.0,30.8185,30.8402,30.7968,30.8257,157400.0
2011-06-13 13:40:00,42.68,42.72,42.67,42.71,149200.0,30.833,30.8619,30.8257,30.8546,149200.0
2011-06-13 13:50:00,42.72,42.77,42.71,42.76,171600.0,30.8619,30.898,30.8546,30.8908,171600.0
2011-06-13 14:00:00,42.76,42.77,42.71,42.77,97600.0,30.8908,30.898,30.8546,30.898,97600.0
2011-06-13 14:10:00,42.77,42.77,42.71,42.73,71800.0,30.898,30.898,30.8546,30.8691,71800.0
2011-06-13 14:20:00,42.73,42.75,42.71,42.73,56000.0,30.8691,30.8835,30.8546,30.8691,56000.0
2011-06-13 14:30:00,42.73,42.74,42.71,42.71,92600.0,30.8691,30.8763,30.8546,30.8546,92600.0
2011-06-13 14:40:00,42.71,42.74,42.69,42.74,87400.0,30.8546,30.8763,30.8402,30.8763,87400.0
2011-06-13 14:50:00,42.74,42.75,42.68,42.68,124000.0,30.8763,30.8835,30.833,30.833,124000.0
2011-06-13 15:00:00,42.68,42.72,42.65,42.7,124000.0,30.833,30.8619,30.8113,30.8474,124000.0
2011-06-13 15:10:00,42.7,42.71,42.65,42.68,171600.0,30.8474,30.8546,30.8113,30.833,171600.0
2011-06-13 15:20:00,42.68,42.71,42.67,42.67,147800.0,30.833,30.8546,30.8257,30.8257,147800.0
2011-06-13 15:30:00,42.67,42.67,42.62,42.63,161800.0,30.8257,30.8257,30.7896,30.7968,161800.0
2011-06-13 15:40:00,42.63,42.69,42.6,42.65,288400.0,30.7968,30.8402,30.7752,30.8113,288400.0
2011-06-13 15:50:00,42.65,42.68,42.63,42.66,608000.0,30.8113,30.833,30.7968,30.8185,608000.0
2011-06-14 09:30:00,42.77,42.87,42.68,42.85,258600.0,30.898,30.9702,30.833,30.9558,258600.0
2011-06-14 09:40:00,42.85,42.94,42.85,42.87,200400.0,30.9558,31.0208,30.9558,30.9702,200400.0
2011-06-14 09:50:00,42.87,42.93,42.83,42.91,213800.0,30.9702,31.0136,30.9413,30.9991,213800.0
2011-06-14 10:00:00,42.91,42.99,42.9,42.98,163400.0,30.9991,31.0569,30.9919,31.0497,163400.0
2011-06-14 10:10:00,42.97,43.07,42.95,43.06,131000.0,31.0425,31.1147,31.028,31.1075,131000.0
2011-06-14 10:20:00,43.07,43.12,43.04,43.09,176800.0,31.1147,31.1508,31.093,31.1292,176800.0
2011-06-14 10:30:00,43.08,43.12,43.02,43.08,183600.0,31.1219,31.1508,31.0786,31.1219,183600.0
2011-06-14 10:40:00,43.08,43.13,43.08,43.13,106600.0,31.1219,31.1581,31.1219,31.1581,106600.0
2011-06-14 10:50:00,43.13,43.15,43.1,43.13,126400.0,31.1581,31.1725,31.1364,31.1581,126400.0
2011-06-14 11:00:00,43.13,43.15,43.1,43.13,90000.0,31.1581,31.1725,31.1364,31.1581,90000.0
2011-06-14 11:10:00,43.13,43.19,43.09,43.16,159000.0,31.1581,31.2014,31.1292,31.1797,159000.0
2011-06-14 11:20:00,43.16,43.2,43.12,43.14,99600.0,31.1797,31.2086,31.1508,31.1653,99600.0
2011-06-14 11:30:00,43.13,43.14,43.08,43.1,101800.0,31.1581,31.1653,31.1219,31.1364,101800.0
2011-06-14 11:40:00,43.1,43.16,43.1,43.15,103400.0,31.1364,31.1797,31.1364,31.1725,103400.0
2011-06-14 11:50:00,43.15,43.21,43.15,43.2,66600.0,31.1725,31.2158,31.1725,31.2086,66600.0
2011-06-14 12:00:00,43.2,43.21,43.16,43.19,143800.0,31.2086,31.2158,31.1797,31.2014,143800.0
2011-06-14 12:10:00,43.19,43.19,43.12,43.16,75000.0,31.2014,31.2014,31.1508,31.1797,75000.0
2011-06-14 12:20:00,43.16,43.22,43.13,43.22,53000.0,31.1797,31.2231,31.1581,31.2231,53000.0
2011-06-14 12:30:00,43.22,43.22,43.17,43.19,60400.0,31.2231,31.2231,31.187,31.2014,60400.0
2011-06-14 12:40:00,43.19,43.26,43.19,43.26,81200.0,31.2014,31.252,31.2014,31.252,81200.0
2011-06-14 12:50:00,43.26,43.29,43.25,43.27,82400.0,31.252,31.2736,31.2447,31.2592,82400.0
2011-06-14 13:00:00,43.26,43.28,43.25,43.27,63400.0,31.252,31.2664,31.2447,31.2592,63400.0
2011-06-14 13:10:00,43.27,43.31,43.27,43.3,79800.0,31.2592,31.2881,31.2592,31.2809,79800.0
2011-06-14 13:20:00,43.3,43.35,43.28,43.34,125600.0,31.2809,31.317,31.2664,31.3098,125600.0
2011-06-14 13:30:00,43.34,43.41,43.33,43.4,128800.0,31.3098,31.3603,31.3025,31.3531,128800.0
2011-06-14 13:40:00,43.4,43.41,43.35,43.41,146600.0,31.3531,31.3603,31.317,31.3603,146600.0
2011-06-14 13:50:00,43.41,43.43,43.37,43.38,113600.0,31.3603,31.3748,31.3314,31.3387,113600.0
2011-06-14 14:00:00,43.38,43.39,43.37,43.38,107000.0,31.3387,31.3459,31.3314,31.3387,107000.0
2011-06-14 14:10:00,43.38,43.38,43.38,43.38,135200.0,31.3387,31.3387,31.3387,31.3387,135200.0
2011-06-14 14:20:00,43.38,43.39,43.36,43.39,80200.0,31.3387,31.3459,31.3242,31.3459,80200.0
2011-06-14 14:30:00,43.39,43.4,43.35,43.35,104400.0,31.3459,31.3531,31.317,31.317,104400.0
2011-06-14 14:40:00,43.35,43.38,43.35,43.38,118400.0,31.317,31.3387,31.317,31.3387,118400.0
2011-06-14 14:50:00,43.38,43.38,43.35,43.36,116400.0,31.3387,31.3387,31.317,31.3242,116400.0
2011-06-14 15:00:00,43.36,43.38,43.3,43.31,140800.0,31.3242,31.3387,31.2809,31.2881,140800.0
2011-06-14 15:10:00,43.31,43.35,43.31,43.35,178000.0,31.2881,31.317,31.2881,31.317,178000.0
2011-06-14 15:20:00,43.35,43.36,43.29,43.29,234400.0,31.317,31.3242,31.2736,31.2736,234400.0
2011-06-14 15:30:00,43.3,43.34,43.3,43.31,141600.0,31.2809,31.3098,31.2809,31.2881,141600.0
2011-06-14 15:40:00,43.31,43.31,43.25,43.31,396200.0,31.2881,31.2881,31.2447,31.2881,396200.0
2011-06-14 15:50:00,43.31,43.33,43.27,43.32,702400.0,31.2881,31.3025,31.2592,31.2953,702400.0
2011-06-15 09:30:00,43.09,43.25,42.97,43.23,262400.0,31.1292,31.2447,31.0425,31.2303,262400.0
2011-06-15 09:40:00,43.23,43.37,43.23,43.35,203000.0,31.2303,31.3314,31.2303,31.317,203000.0
2011-06-15 09:50:00,43.37,43.37,43.24,43.27,141000.0,31.3314,31.3314,31.2375,31.2592,141000.0
2011-06-15 10:00:00,43.27,43.29,43.23,43.24,252000.0,31.2592,31.2736,31.2303,31.2375,252000.0
2011-06-15 10:10:00,43.24,43.26,43.2,43.2,119600.0,31.2375,31.252,31.2086,31.2086,119600.0
2011-06-15 10:20:00,43.2,43.25,43.16,43.18,146600.0,31.2086,31.2447,31.1797,31.1942,146600.0
2011-06-15 10:30:00,43.17,43.21,43.16,43.18,108800.0,31.187,31.2158,31.1797,31.1942,108800.0
2011-06-15 10:40:00,43.18,43.23,43.18,43.21,78600.0,31.1942,31.2303,31.1942,31.2158,78600.0
2011-06-15 10:50:00,43.21,43.24,43.18,43.23,119200.0,31.2158,31.2375,31.1942,31.2303,119200.0
2011-06-15 11:00:00,43.23,43.24,43.18,43.18,63200.0,31.2303,31.2375,31.1942,31.1942,63200.0
2011-06-15 11:10:00,43.18,43.22,43.17,43.21,81200.0,31.1942,31.2231,31.187,31.2158,81200.0
2011-06-15 11:20:00,43.22,43.24,43.18,43.2,62400.0,31.2231,31.2375,31.1942,31.2086,62400.0
2011-06-15 11:30:00,43.2,43.22,43.15,43.16,152400.0,31.2086,31.2231,31.1725,31.1797,152400.0
2011-06-15 11:40:00,43.16,43.19,43.13,43.15,261000.0,31.1797,31.2014,31.1581,31.1725,261000.0
2011-06-15 11:50:00,43.15,43.2,43.12,43.16,190600.0,31.1725,31.2086,31.1508,31.1797,190600.0
2011-06-15 12:00:00,43.16,43.18,43.1,43.11,130000.0,31.1797,31.1942,31.1364,31.1436,130000.0
2011-06-15 12:10:00,43.12,43.12,43.05,43.08,138800.0,31.1508,31.1508,31.1003,31.1219,138800.0
2011-06-15 12:20:00,43.08,43.08,42.93,42.98,191000.0,31.1219,31.1219,31.0136,31.0497,191000.0
2011-06-15 12:30:00,42.98,43.04,42.97,43.0,121400.0,31.0497,31.093,31.0425,31.0641,121400.0
2011-06-15 12:40:00,43.01,43.01,42.93,42.94,82800.0,31.0714,31.0714,31.0136,31.0208,82800.0
2011-06-15 12:50:00,42.94,42.96,42.93,42.93,123800.0,31.0208,31.0352,31.0136,31.0136,123800.0
2011-06-15 13:00:00,42.93,42.95,42.86,42.91,144200.0,31.0136,31.028,30.963,30.9991,144200.0
2011-06-15 13:10:00,42.9,42.92,42.88,42.88,56600.0,30.9919,31.0063,30.9774,30.9774,56600.0
2011-06-15 13:20:00,42.88,42.88,42.85,42.87,64800.0,30.9774,30.9774,30.9558,30.9702,64800.0
2011-06-15 13:30:00,42.87,42.87,42.8,42.83,102800.0,30.9702,30.9702,30.9197,30.9413,102800.0
2011-06-15 13:40:00,42.83,42.87,42.83,42.85,58600.0,30.9413,30.9702,30.9413,30.9558,58600.0
2011-06-15 13:50:00,42.83,42.85,42.8,42.82,73400.0,30.9413,30.9558,30.9197,30.9341,73400.0
2011-06-15 14:00:00,42.82,42.87,42.82,42.85,81000.0,30.9341,30.9702,30.9341,30.9558,81000.0
2011-06-15 14:10:00,42.85,42.87,42.83,42.84,53000.0,30.9558,30.9702,30.9413,30.9486,53000.0
2011-06-15 14:20:00,42.84,42.85,42.77,42.79,91000.0,30.9486,30.9558,30.898,30.9124,91000.0
2011-06-15 14:30:00,42.79,42.88,42.78,42.88,87400.0,30.9124,30.9774,30.9052,30.9774,87400.0
2011-06-15 14:40:00,42.88,42.88,42.74,42.81,147400.0,30.9774,30.9774,30.8763,30.9269,147400.0
2011-06-15 14:50:00,42.81,42.83,42.77,42.8,115600.0,30.9269,30.9413,30.898,30.9197,115600.0
2011-06-15 15:00:00,42.81,42.82,42.74,42.75,150800.0,30.9269,30.9341,30.8763,30.8835,150800.0
2011-06-15 15:10:00,42.75,42.79,42.73,42.77,121800.0,30.8835,30.9124,30.8691,30.898,121800.0
2011-06-15 15:20:00,42.77,42.89,42.74,42.88,152400.0,30.898,30.9847,30.8763,30.9774,152400.0
2011-06-15 15:30:00,42.88,42.89,42.85,42.88,146000.0,30.9774,30.9847,30.9558,30.9774,146000.0
2011-06-15 15:40:00,42.88,42.99,42.88,42.97,300000.0,30.9774,31.0569,30.9774,31.0425,300000.0
2011-06-15 15:50:00,42.96,42.97,42.9,42.9,416800.0,31.0352,31.0425,30.9919,30.9919,416800.0
2011-06-16 09:30:00,43.03,43.03,42.9,42.95,183600.0,31.0858,31.0858,30.9919,31.028,183600.0
2011-06-16 09:40:00,42.94,43.08,42.93,43.07,112200.0,31.0208,31.1219,31.0136,31.1147,112200.0
2011-06-16 09:50:00,43.08,43.24,43.08,43.19,106800.0,31.1219,31.2375,31.1219,31.2014,106800.0
2011-06-16 10:00:00,43.17,43.18,42.94,42.95,212400.0,31.187,31.1942,31.0208,31.028,212400.0
2011-06-16 10:10:00,42.96,43.1,42.96,43.09,154400.0,31.0352,31.1364,31.0352,31.1292,154400.0
2011-06-16 10:20:00,43.09,43.1,43.01,43.03,100200.0,31.1292,31.1364,31.0714,31.0858,100200.0
2011-06-16 10:30:00,43.03,43.07,43.0,43.06,100000.0,31.0858,31.1147,31.0641,31.1075,100000.0
2011-06-16 10:40:00,43.07,43.09,43.03,43.05,80200.0,31.1147,31.1292,31.0858,31.1003,80200.0
2011-06-16 10:50:00,43.05,43.07,43.0,43.03,68400.0,31.1003,31.1147,31.0641,31.0858,68400.0
2011-06-16 11:00:00,43.03,43.06,43.0,43.01,125200.0,31.0858,31.1075,31.0641,31.0714,125200.0
2011-06-16 11:10:00,43.0,43.1,43.0,43.09,105400.0,31.0641,31.1364,31.0641,31.1292,105400.0
2011-06-16 11:20:00,43.09,43.14,43.09,43.1,135000.0,31.1292,31.1653,31.1292,31.1364,135000.0
2011-06-16 11:30:00,43.1,43.13,43.09,43.12,168000.0,31.1364,31.1581,31.1292,31.1508,168000.0
2011-06-16 11:40:00,43.11,43.13,43.08,43.12,69800.0,31.1436,31.1581,31.1219,31.1508,69800.0
2011-06-16 11:50:00,43.12,43.13,43.11,43.13,124200.0,31.1508,31.1581,31.1436,31.1581,124200.0
2011-06-16 12:00:00,43.13,43.13,43.09,43.13,198200.0,31.1581,31.1581,31.1292,31.1581,198200.0
2011-06-16 12:10:00,43.12,43.13,43.09,43.1,65600.0,31.1508,31.1581,31.1292,31.1364,65600.0
2011-06-16 12:20:00,43.1,43.15,43.1,43.14,100400.0,31.1364,31.1725,31.1364,31.1653,100400.0
2011-06-16 12:30:00,43.14,43.17,43.13,43.14,67200.0,31.1653,31.187,31.1581,31.1653,67200.0
2011-06-16 12:40:00,43.14,43.17,43.12,43.17,55400.0,31.1653,31.187,31.1508,31.187,55400.0
2011-06-16 12:50:00,43.16,43.19,43.12,43.12,72800.0,31.1797,31.2014,31.1508,31.1508,72800.0
2011-06-16 13:00:00,43.12,43.15,43.1,43.12,148800.0,31.1508,31.1725,31.1364,31.1508,148800.0
2011-06-16 13:10:00,43.12,43.13,43.1,43.13,48800.0,31.1508,31.1581,31.1364,31.1581,48800.0
2011-06-16 13:20:00,43.13,43.15,43.1,43.13,74600.0,31.1581,31.1725,31.1364,31.1581,74600.0
2011-06-16 13:30:00,43.13,43.13,43.1,43.1,40000.0,31.1581,31.1581,31.1364,31.1364,40000.0
2011-06-16 13:40:00,43.1,43.11,43.02,43.06,154600.0,31.1364,31.1436,31.0786,31.1075,154600.0
2011-06-16 13:50:00,43.06,43.07,43.0,43.0,42600.0,31.1075,31.1147,31.0641,31.0641,42600.0
2011-06-16 14:00:00,42.99,43.06,42.99,43.06,110200.0,31.0569,31.1075,31.0569,31.1075,110200.0
2011-06-16 14:10:00,43.06,43.1,43.05,43.1,193600.0,31.1075,31.1364,31.1003,31.1364,193600.0
2011-06-16 14:20:00,43.1,43.12,43.09,43.1,174200.0,31.1364,31.1508,31.1292,31.1364,174200.0
2011-06-16 14:30:00,43.1,43.1,43.06,43.1,133200.0,31.1364,31.1364,31.1075,31.1364,133200.0
2011-06-16 14:40:00,43.1,43.11,43.07,43.08,222000.0,31.1364,31.1436,31.1147,31.1219,222000.0
2011-06-16 14:50:00,43.08,43.18,43.07,43.17,110000.0,31.1219,31.1942,31.1147,31.187,110000.0
2011-06-16 15:00:00,43.17,43.18,43.15,43.18,108400.0,31.187,31.1942,31.1725,31.1942,108400.0
2011-06-16 15:10:00,43.18,43.2,43.13,43.16,95000.0,31.1942,31.2086,31.1581,31.1797,95000.0
2011-06-16 15:20:00,43.16,43.21,43.16,43.2,129600.0,31.1797,31.2158,31.1797,31.2086,129600.0
2011-06-16 15:30:00,43.2,43.32,43.19,43.32,212400.0,31.2086,31.2953,31.2014,31.2953,212400.0
2011-06-16 15:40:00,43.31,43.33,43.29,43.32,308200.0,31.2881,31.3025,31.2736,31.2953,308200.0
2011-06-16 15:50:00,43.33,43.37,43.27,43.32,499200.0,31.3025,31.3314,31.2592,31.2953,499200.0
2011-06-17 09:30:00,43.45,43.55,43.33,43.49,942200.0,31.3892,31.4615,31.3025,31.4181,942200.0
2011-06-17 09:40:00,43.47,43.6,43.46,43.57,55600.0,31.4037,31.4976,31.3965,31.4759,55600.0
2011-06-17 09:50:00,43.57,43.6,43.5,43.55,131600.0,31.4759,31.4976,31.4254,31.4615,131600.0
2011-06-17 10:00:00,43.54,43.62,43.54,43.6,212400.0,31.4542,31.512,31.4542,31.4976,212400.0
2011-06-17 10:10:00,43.6,43.7,43.6,43.7,128200.0,31.4976,31.5698,31.4976,31.5698,128200.0
2011-06-17 10:20:00,43.7,43.73,43.58,43.6,246000.0,31.5698,31.5915,31.4831,31.4976,246000.0
2011-06-17 10:30:00,43.6,43.75,43.57,43.74,192800.0,31.4976,31.606,31.4759,31.5987,192800.0
2011-06-17 10:40:00,43.74,43.74,43.7,43.74,96200.0,31.5987,31.5987,31.5698,31.5987,96200.0
2011-06-17 10:50:00,43.74,43.74,43.68,43.7,74800.0,31.5987,31.5987,31.5554,31.5698,74800.0
2011-06-17 11:00:00,43.7,43.71,43.6,43.6,95400.0,31.5698,31.5771,31.4976,31.4976,95400.0
2011-06-17 11:10:00,43.6,43.72,43.6,43.71,65800.0,31.4976,31.5843,31.4976,31.5771,65800.0
2011-06-17 11:20:00,43.71,43.73,43.68,43.69,73200.0,31.5771,31.5915,31.5554,31.5626,73200.0
2011-06-17 11:30:00,43.69,43.7,43.57,43.6,155800.0,31.5626,31.5698,31.4759,31.4976,155800.0
2011-06-17 11:40:00,43.6,43.62,43.58,43.59,61400.0,31.4976,31.512,31.4831,31.4904,61400.0
2011-06-17 11:50:00,43.6,43.6,43.54,43.54,96400.0,31.4976,31.4976,31.4542,31.4542,96400.0
2011-06-17 12:00:00,43.55,43.55,43.52,43.52,103600.0,31.4615,31.4615,31.4398,31.4398,103600.0
2011-06-17 12:10:00,43.52,43.59,43.52,43.56,102000.0,31.4398,31.4904,31.4398,31.4687,102000.0
2011-06-17 12:20:00,43.55,43.56,43.49,43.54,119600.0,31.4615,31.4687,31.4181,31.4542,119600.0
2011-06-17 12:30:00,43.54,43.56,43.52,43.55,65600.0,31.4542,31.4687,31.4398,31.4615,65600.0
2011-06-17 12:40:00,43.54,43.54,43.48,43.49,74200.0,31.4542,31.4542,31.4109,31.4181,74200.0
2011-06-17 12:50:00,43.5,43.53,43.48,43.52,60200.0,31.4254,31.447,31.4109,31.4398,60200.0
2011-06-17 13:00:00,43.52,43.56,43.5,43.56,105200.0,31.4398,31.4687,31.4254,31.4687,105200.0
2011-06-17 13:10:00,43.56,43.58,43.55,43.57,72000.0,31.4687,31.4831,31.4615,31.4759,72000.0
2011-06-17 13:20:00,43.57,43.66,43.55,43.66,121800.0,31.4759,31.5409,31.4615,31.5409,121800.0
2011-06-17 13:30:00,43.66,43.69,43.63,43.63,78400.0,31.5409,31.5626,31.5193,31.5193,78400.0
2011-06-17 13:40:00,43.63,43.64,43.59,43.63,147000.0,31.5193,31.5265,31.4904,31.5193,147000.0
2011-06-17 13:50:00,43.63,43.64,43.58,43.6,102800.0,31.5193,31.5265,31.4831,31.4976,102800.0
2011-06-17 14:00:00,43.6,43.67,43.6,43.6,93200.0,31.4976,31.5482,31.4976,31.4976,93200.0
2011-06-17 14:10:00,43.6,43.7,43.59,43.69,157400.0,31.4976,31.5698,31.4904,31.5626,157400.0
2011-06-17 14:20:00,43.68,43.82,43.68,43.82,199600.0,31.5554,31.6565,31.5554,31.6565,199600.0
2011-06-17 14:30:00,43.82,43.85,43.76,43.77,166800.0,31.6565,31.6782,31.6132,31.6204,166800.0
2011-06-17 14:40:00,43.77,43.83,43.75,43.82,146800.0,31.6204,31.6637,31.606,31.6565,146800.0
2011-06-17 14:50:00,43.82,43.85,43.79,43.85,120000.0,31.6565,31.6782,31.6349,31.6782,120000.0
2011-06-17 15:00:00,43.85,43.87,43.82,43.83,164000.0,31.6782,31.6926,31.6565,31.6637,164000.0
2011-06-17 15:10:00,43.83,43.85,43.74,43.77,307600.0,31.6637,31.6782,31.5987,31.6204,307600.0
2011-06-17 15:20:00,43.77,43.88,43.74,43.85,288400.0,31.6204,31.6999,31.5987,31.6782,288400.0
2011-06-17 15:30:00,43.85,43.96,43.79,43.96,252200.0,31.6782,31.7577,31.6349,31.7577,252200.0
2011-06-17 15:40:00,43.95,44.01,43.93,43.94,661400.0,31.7504,31.7938,31.736,31.7432,661400.0
2011-06-17 15:50:00,43.93,44.0,43.88,43.93,806800.0,31.736,31.7866,31.6999,31.736,806800.0
2011-06-20 09:30:00,43.94,44.24,43.9,44.18,250400.0,31.7432,31.9599,31.7143,31.9166,250400.0
2011-06-20 09:40:00,44.18,44.24,44.05,44.08,215800.0,31.9166,31.9599,31.8227,31.8444,215800.0
2011-06-20 09:50:00,44.08,44.21,44.05,44.11,216800.0,31.8444,31.9383,31.8227,31.866,216800.0
2011-06-20 10:00:00,44.12,44.14,43.93,43.94,215800.0,31.8733,31.8877,31.736,31.7432,215800.0
2011-06-20 10:10:00,43.95,44.01,43.95,43.99,115400.0,31.7504,31.7938,31.7504,31.7793,115400.0
2011-06-20 10:20:00,43.99,44.03,43.96,44.03,177800.0,31.7793,31.8082,31.7577,31.8082,177800.0
2011-06-20 10:30:00,44.02,44.17,44.02,44.17,138800.0,31.801,31.9094,31.801,31.9094,138800.0
2011-06-20 10:40:00,44.17,44.18,44.1,44.13,95200.0,31.9094,31.9166,31.8588,31.8805,95200.0
2011-06-20 10:50:00,44.13,44.13,44.07,44.1,75000.0,31.8805,31.8805,31.8371,31.8588,75000.0
2011-06-20 11:00:00,44.11,44.13,44.07,44.08,96000.0,31.866,31.8805,31.8371,31.8444,96000.0
2011-06-20 11:10:00,44.07,44.13,44.06,44.06,96400.0,31.8371,31.8805,31.8299,31.8299,96400.0
2011-06-20 11:20:00,44.05,44.18,44.05,44.13,285800.0,31.8227,31.9166,31.8227,31.8805,285800.0
2011-06-20 11:30:00,44.13,44.23,44.13,44.2,68800.0,31.8805,31.9527,31.8805,31.931,68800.0
2011-06-20 11:40:00,44.2,44.3,44.19,44.29,161200.0,31.931,32.0033,31.9238,31.9961,161200.0
2011-06-20 11:50:00,44.29,44.29,44.23,44.27,106400.0,31.9961,31.9961,31.9527,31.9816,106400.0
2011-06-20 12:00:00,44.27,44.29,44.25,44.26,142600.0,31.9816,31.9961,31.9672,31.9744,142600.0
2011-06-20 12:10:00,44.26,44.31,44.25,44.3,180200.0,31.9744,32.0105,31.9672,32.0033,180200.0
2011-06-20 12:20:00,44.3,44.34,44.27,44.33,116200.0,32.0033,32.0322,31.9816,32.025,116200.0
2011-06-20 12:30:00,44.33,44.34,44.29,44.3,173800.0,32.025,32.0322,31.9961,32.0033,173800.0
2011-06-20 12:40:00,44.31,44.37,44.31,44.37,93600.0,32.0105,32.0539,32.0105,32.0539,93600.0
2011-06-20 12:50:00,44.36,44.39,44.33,44.38,112000.0,32.0466,32.0683,32.025,32.0611,112000.0
2011-06-20 13:00:00,44.38,44.38,44.3,44.31,126600.0,32.0611,32.0611,32.0033,32.0105,126600.0
2011-06-20 13:10:00,44.31,44.38,44.31,44.34,90400.0,32.0105,32.0611,32.0105,32.0322,90400.0
2011-06-20 13:20:00,44.34,44.37,44.33,44.37,67600.0,32.0322,32.0539,32.025,32.0539,67600.0
2011-06-20 13:30:00,44.37,44.38,44.33,44.35,104000.0,32.0539,32.0611,32.025,32.0394,104000.0
2011-06-20 13:40:00,44.35,44.37,44.34,44.36,95200.0,32.0394,32.0539,32.0322,32.0466,95200.0
2011-06-20 13:50:00,44.35,44.35,44.29,44.3,61000.0,32.0394,32.0394,31.9961,32.0033,61000.0
2011-06-20 14:00:00,44.29,44.31,44.27,44.29,169400.0,31.9961,32.0105,31.9816,31.9961,169400.0
2011-06-20 14:10:00,44.29,44.3,44.26,44.27,78800.0,31.9961,32.0033,31.9744,31.9816,78800.0
2011-06-20 14:20:00,44.27,44.27,44.24,44.26,102400.0,31.9816,31.9816,31.9599,31.9744,102400.0
2011-06-20 14:30:00,44.26,44.31,44.26,44.27,137800.0,31.9744,32.0105,31.9744,31.9816,137800.0
2011-06-20 14:40:00,44.27,44.35,44.27,44.35,280200.0,31.9816,32.0394,31.9816,32.0394,280200.0
2011-06-20 14:50:00,44.35,44.43,44.33,44.42,210800.0,32.0394,32.0972,32.025,32.09,210800.0
2011-06-20 15:00:00,44.41,44.41,44.35,44.38,133400.0,32.0828,32.0828,32.0394,32.0611,133400.0
2011-06-20 15:10:00,44.39,44.42,44.37,44.41,163800.0,32.0683,32.09,32.0539,32.0828,163800.0
2011-06-20 15:20:00,44.41,44.47,44.38,44.46,300000.0,32.0828,32.1261,32.0611,32.1189,300000.0
2011-06-20 15:30:00,44.46,44.6,44.43,44.6,363200.0,32.1189,32.22,32.0972,32.22,363200.0
2011-06-20 15:40:00,44.59,44.64,44.58,44.59,489800.0,32.2128,32.2489,32.2056,32.2128,489800.0
2011-06-20 15:50:00,44.59,44.59,44.52,44.58,358000.0,32.2128,32.2128,32.1622,32.2056,358000.0
2011-06-21 09:30:00,44.68,44.68,44.33,44.37,355800.0,32.2778,32.2778,32.025,32.0539,355800.0
2011-06-21 09:40:00,44.38,44.38,44.13,44.33,232400.0,32.0611,32.0611,31.8805,32.025,232400.0
2011-06-21 09:50:00,44.34,44.41,44.31,44.36,217400.0,32.0322,32.0828,32.0105,32.0466,217400.0
2011-06-21 10:00:00,44.36,44.55,44.33,44.54,215200.0,32.0466,32.1839,32.025,32.1767,215200.0
2011-06-21 10:10:00,44.54,44.57,44.49,44.56,168600.0,32.1767,32.1983,32.1405,32.1911,168600.0
2011-06-21 10:20:00,44.56,44.57,44.51,44.52,134000.0,32.1911,32.1983,32.155,32.1622,134000.0
2011-06-21 10:30:00,44.52,44.52,44.47,44.48,167200.0,32.1622,32.1622,32.1261,32.1333,167200.0
2011-06-21 10:40:00,44.47,44.58,44.45,44.49,167200.0,32.1261,32.2056,32.1117,32.1405,167200.0
2011-06-21 10:50:00,44.49,44.51,44.47,44.49,103400.0,32.1405,32.155,32.1261,32.1405,103400.0
2011-06-21 11:00:00,44.49,44.51,44.33,44.34,208800.0,32.1405,32.155,32.025,32.0322,208800.0
2011-06-21 11:10:00,44.33,44.38,44.31,44.38,164000.0,32.025,32.0611,32.0105,32.0611,164000.0
2011-06-21 11:20:00,44.38,44.45,44.38,44.42,135600.0,32.0611,32.1117,32.0611,32.09,135600.0
2011-06-21 11:30:00,44.42,44.49,44.42,44.49,121400.0,32.09,32.1405,32.09,32.1405,121400.0
2011-06-21 11:40:00,44.49,44.6,44.49,44.59,101200.0,32.1405,32.22,32.1405,32.2128,101200.0
2011-06-21 11:50:00,44.59,44.64,44.57,44.63,333600.0,32.2128,32.2489,32.1983,32.2417,333600.0
2011-06-21 12:00:00,44.63,44.63,44.57,44.59,67400.0,32.2417,32.2417,32.1983,32.2128,67400.0
2011-06-21 12:10:00,44.59,44.6,44.55,44.57,64400.0,32.2128,32.22,32.1839,32.1983,64400.0
2011-06-21 12:20:00,44.58,44.63,44.57,44.6,94800.0,32.2056,32.2417,32.1983,32.22,94800.0
2011-06-21 12:30:00,44.6,44.63,44.58,44.62,144000.0,32.22,32.2417,32.2056,32.2345,144000.0
2011-06-21 12:40:00,44.62,44.63,44.58,44.6,59600.0,32.2345,32.2417,32.2056,32.22,59600.0
2011-06-21 12:50:00,44.6,44.63,44.58,44.6,93800.0,32.22,32.2417,32.2056,32.22,93800.0
2011-06-21 13:00:00,44.6,44.63,44.59,44.6,182400.0,32.22,32.2417,32.2128,32.22,182400.0
2011-06-21 13:10:00,44.6,44.63,44.6,44.61,114200.0,32.22,32.2417,32.22,32.2272,114200.0
2011-06-21 13:20:00,44.6,44.65,44.59,44.63,211000.0,32.22,32.2561,32.2128,32.2417,211000.0
2011-06-21 13:30:00,44.63,44.63,44.61,44.62,62000.0,32.2417,32.2417,32.2272,32.2345,62000.0
2011-06-21 13:40:00,44.62,44.63,44.61,44.62,51600.0,32.2345,32.2417,32.2272,32.2345,51600.0
2011-06-21 13:50:00,44.62,44.63,44.6,44.63,124200.0,32.2345,32.2417,32.22,32.2417,124200.0
2011-06-21 14:00:00,44.62,44.63,44.58,44.6,172800.0,32.2345,32.2417,32.2056,32.22,172800.0
2011-06-21 14:10:00,44.6,44.62,44.59,44.62,80000.0,32.22,32.2345,32.2128,32.2345,80000.0
2011-06-21 14:20:00,44.62,44.65,44.6,44.6,127200.0,32.2345,32.2561,32.22,32.22,127200.0
2011-06-21 14:30:00,44.6,44.63,44.6,44.61,150200.0,32.22,32.2417,32.22,32.2272,150200.0
2011-06-21 14:40:00,44.61,44.62,44.58,44.58,107800.0,32.2272,32.2345,32.2056,32.2056,107800.0
2011-06-21 14:50:00,44.58,44.61,44.58,44.61,108200.0,32.2056,32.2272,32.2056,32.2272,108200.0
2011-06-21 15:00:00,44.61,44.62,44.58,44.58,164400.0,32.2272,32.2345,32.2056,32.2056,164400.0
2011-06-21 15:10:00,44.58,44.61,44.52,44.56,261200.0,32.2056,32.2272,32.1622,32.1911,261200.0
2011-06-21 15:20:00,44.56,44.56,44.49,44.49,184200.0,32.1911,32.1911,32.1405,32.1405,184200.0
2011-06-21 15:30:00,44.49,44.49,44.44,44.47,192000.0,32.1405,32.1405,32.1044,32.1261,192000.0
2011-06-21 15:40:00,44.47,44.48,44.42,44.48,171600.0,32.1261,32.1333,32.09,32.1333,171600.0
2011-06-21 15:50:00,44.48,44.48,44.44,44.47,342800.0,32.1333,32.1333,32.1044,32.1261,342800.0
2011-06-22 09:30:00,44.37,44.57,44.29,44.54,173400.0,32.0539,32.1983,31.9961,32.1767,173400.0
2011-06-22 09:40:00,44.55,44.55,44.44,44.44,87800.0,32.1839,32.1839,32.1044,32.1044,87800.0
2011-06-22 09:50:00,44.44,44.46,44.31,44.34,68000.0,32.1044,32.1189,32.0105,32.0322,68000.0
2011-06-22 10:00:00,44.34,44.4,44.24,44.27,146000.0,32.0322,32.0755,31.9599,31.9816,146000.0
2011-06-22 10:10:00,44.28,44.28,44.12,44.14,147200.0,31.9888,31.9888,31.8733,31.8877,147200.0
2011-06-22 10:20:00,44.14,44.15,44.05,44.1,194200.0,31.8877,31.8949,31.8227,31.8588,194200.0
2011-06-22 10:30:00,44.1,44.15,44.07,44.1,127600.0,31.8588,31.8949,31.8371,31.8588,127600.0
2011-06-22 10:40:00,44.1,44.13,44.08,44.1,118000.0,31.8588,31.8805,31.8444,31.8588,118000.0
2011-06-22 10:50:00,44.1,44.13,44.1,44.13,89000.0,31.8588,31.8805,31.8588,31.8805,89000.0
2011-06-22 11:00:00,44.13,44.16,44.11,44.15,231800.0,31.8805,31.9021,31.866,31.8949,231800.0
2011-06-22 11:10:00,44.15,44.18,44.12,44.14,103000.0,31.8949,31.9166,31.8733,31.8877,103000.0
2011-06-22 11:20:00,44.14,44.17,44.12,44.17,93200.0,31.8877,31.9094,31.8733,31.9094,93200.0
2011-06-22 11:30:00,44.17,44.18,44.09,44.1,121000.0,31.9094,31.9166,31.8516,31.8588,121000.0
2011-06-22 11:40:00,44.1,44.1,44.04,44.06,109600.0,31.8588,31.8588,31.8155,31.8299,109600.0
2011-06-22 11:50:00,44.06,44.07,44.02,44.05,66800.0,31.8299,31.8371,31.801,31.8227,66800.0
2011-06-22 12:00:00,44.05,44.05,43.99,44.02,118000.0,31.8227,31.8227,31.7793,31.801,118000.0
2011-06-22 12:10:00,44.03,44.06,44.02,44.04,128200.0,31.8082,31.8299,31.801,31.8155,128200.0
2011-06-22 12:20:00,44.04,44.1,44.04,44.1,52600.0,31.8155,31.8588,31.8155,31.8588,52600.0
2011-06-22 12:30:00,44.1,44.1,44.01,44.06,80800.0,31.8588,31.8588,31.7938,31.8299,80800.0
2011-06-22 12:40:00,44.06,44.13,44.05,44.13,82800.0,31.8299,31.8805,31.8227,31.8805,82800.0
2011-06-22 12:50:00,44.12,44.13,44.08,44.1,109000.0,31.8733,31.8805,31.8444,31.8588,109000.0
2011-06-22 13:00:00,44.1,44.13,44.09,44.1,65800.0,31.8588,31.8805,31.8516,31.8588,65800.0
2011-06-22 13:10:00,44.1,44.1,44.07,44.09,36000.0,31.8588,31.8588,31.8371,31.8516,36000.0
2011-06-22 13:20:00,44.08,44.09,44.05,44.09,47400.0,31.8444,31.8516,31.8227,31.8516,47400.0
2011-06-22 13:30:00,44.09,44.1,44.08,44.08,81200.0,31.8516,31.8588,31.8444,31.8444,81200.0
2011-06-22 13:40:00,44.08,44.08,44.05,44.06,42800.0,31.8444,31.8444,31.8227,31.8299,42800.0
2011-06-22 13:50:00,44.06,44.06,44.04,44.06,64800.0,31.8299,31.8299,31.8155,31.8299,64800.0
2011-06-22 14:00:00,44.06,44.08,44.02,44.08,98400.0,31.8299,31.8444,31.801,31.8444,98400.0
2011-06-22 14:10:00,44.08,44.08,44.01,44.02,61000.0,31.8444,31.8444,31.7938,31.801,61000.0
2011-06-22 14:20:00,44.02,44.08,44.01,44.05,97400.0,31.801,31.8444,31.7938,31.8227,97400.0
2011-06-22 14:30:00,44.05,44.07,44.04,44.04,92600.0,31.8227,31.8371,31.8155,31.8155,92600.0
2011-06-22 14:40:00,44.05,44.08,44.03,44.06,127400.0,31.8227,31.8444,31.8082,31.8299,127400.0
2011-06-22 14:50:00,44.06,44.06,44.0,44.01,81800.0,31.8299,31.8299,31.7866,31.7938,81800.0
2011-06-22 15:00:00,44.0,44.01,43.93,43.99,250400.0,31.7866,31.7938,31.736,31.7793,250400.0
2011-06-22 15:10:00,43.99,44.02,43.95,43.95,169000.0,31.7793,31.801,31.7504,31.7504,169000.0
2011-06-22 15:20:00,43.96,43.97,43.9,43.92,250800.0,31.7577,31.7649,31.7143,31.7288,250800.0
2011-06-22 15:30:00,43.91,43.91,43.83,43.88,187800.0,31.7215,31.7215,31.6637,31.6999,187800.0
2011-06-22 15:40:00,43.88,43.88,43.82,43.84,283800.0,31.6999,31.6999,31.6565,31.671,283800.0
2011-06-22 15:50:00,43.84,43.85,43.74,43.78,535000.0,31.671,31.6782,31.5987,31.6276,535000.0
2011-06-23 09:30:00,43.48,43.48,43.02,43.26,617000.0,31.4109,31.4109,31.0786,31.252,617000.0
2011-06-23 09:40:00,43.27,43.38,43.22,43.32,250000.0,31.2592,31.3387,31.2231,31.2953,250000.0
2011-06-23 09:50:00,43.31,43.35,43.13,43.15,256800.0,31.2881,31.317,31.1581,31.1725,256800.0
2011-06-23 10:00:00,43.17,43.18,43.0,43.02,378400.0,31.187,31.1942,31.0641,31.0786,378400.0
2011-06-23 10:10:00,43.02,43.07,42.96,43.01,246400.0,31.0786,31.1147,31.0352,31.0714,246400.0
2011-06-23 10:20:00,43.01,43.01,42.81,42.91,181000.0,31.0714,31.0714,30.9269,30.9991,181000.0
2011-06-23 10:30:00,42.91,42.96,42.88,42.95,154400.0,30.9991,31.0352,30.9774,31.028,154400.0
2011-06-23 10:40:00,42.94,42.96,42.77,42.81,166600.0,31.0208,31.0352,30.898,30.9269,166600.0
2011-06-23 10:50:00,42.82,42.89,42.82,42.88,162600.0,30.9341,30.9847,30.9341,30.9774,162600.0
2011-06-23 11:00:00,42.88,42.92,42.85,42.88,64800.0,30.9774,31.0063,30.9558,30.9774,64800.0
2011-06-23 11:10:00,42.88,42.92,42.86,42.88,156200.0,30.9774,31.0063,30.963,30.9774,156200.0
2011-06-23 11:20:00,42.88,42.94,42.86,42.88,173600.0,30.9774,31.0208,30.963,30.9774,173600.0
2011-06-23 11:30:00,42.87,43.09,42.84,43.02,183400.0,30.9702,31.1292,30.9486,31.0786,183400.0
2011-06-23 11:40:00,43.02,43.03,42.96,42.98,74400.0,31.0786,31.0858,31.0352,31.0497,74400.0
2011-06-23 11:50:00,42.98,42.99,42.92,42.92,61400.0,31.0497,31.0569,31.0063,31.0063,61400.0
2011-06-23 12:00:00,42.92,42.99,42.91,42.96,160000.0,31.0063,31.0569,30.9991,31.0352,160000.0
2011-06-23 12:10:00,42.96,42.98,42.92,42.93,89000.0,31.0352,31.0497,31.0063,31.0136,89000.0
2011-06-23 12:20:00,42.94,42.95,42.85,42.88,82800.0,31.0208,31.028,30.9558,30.9774,82800.0
2011-06-23 12:30:00,42.88,42.91,42.83,42.88,75600.0,30.9774,30.9991,30.9413,30.9774,75600.0
2011-06-23 12:40:00,42.88,42.93,42.88,42.91,73600.0,30.9774,31.0136,30.9774,30.9991,73600.0
2011-06-23 12:50:00,42.91,42.95,42.91,42.91,95400.0,30.9991,31.028,30.9991,30.9991,95400.0
2011-06-23 13:00:00,42.91,42.95,42.88,42.92,117800.0,30.9991,31.028,30.9774,31.0063,117800.0
2011-06-23 13:10:00,42.91,42.92,42.83,42.84,93000.0,30.9991,31.0063,30.9413,30.9486,93000.0
2011-06-23 13:20:00,42.84,42.87,42.82,42.83,88600.0,30.9486,30.9702,30.9341,30.9413,88600.0
2011-06-23 13:30:00,42.84,42.9,42.84,42.85,148600.0,30.9486,30.9919,30.9486,30.9558,148600.0
2011-06-23 13:40:00,42.85,42.92,42.85,42.87,152000.0,30.9558,31.0063,30.9558,30.9702,152000.0
2011-06-23 13:50:00,42.87,42.87,42.83,42.85,108000.0,30.9702,30.9702,30.9413,30.9558,108000.0
2011-06-23 14:00:00,42.86,42.86,42.83,42.83,158000.0,30.963,30.963,30.9413,30.9413,158000.0
2011-06-23 14:10:00,42.83,42.84,42.78,42.8,117400.0,30.9413,30.9486,30.9052,30.9197,117400.0
2011-06-23 14:20:00,42.8,42.83,42.77,42.77,109400.0,30.9197,30.9413,30.898,30.898,109400.0
2011-06-23 14:30:00,42.77,42.81,42.69,42.7,193800.0,30.898,30.9269,30.8402,30.8474,193800.0
2011-06-23 14:40:00,42.7,42.74,42.7,42.72,163000.0,30.8474,30.8763,30.8474,30.8619,163000.0
2011-06-23 14:50:00,42.72,42.96,42.72,42.96,202600.0,30.8619,31.0352,30.8619,31.0352,202600.0
2011-06-23 15:00:00,42.96,42.98,42.83,42.96,315600.0,31.0352,31.0497,30.9413,31.0352,315600.0
2011-06-23 15:10:00,42.96,42.99,42.9,42.96,283400.0,31.0352,31.0569,30.9919,31.0352,283400.0
2011-06-23 15:20:00,42.95,42.96,42.88,42.88,259200.0,31.028,31.0352,30.9774,30.9774,259200.0
2011-06-23 15:30:00,42.88,42.88,42.76,42.83,416400.0,30.9774,30.9774,30.8908,30.9413,416400.0
2011-06-23 15:40:00,42.83,43.04,42.83,43.04,385200.0,30.9413,31.093,30.9413,31.093,385200.0
2011-06-23 15:50:00,43.04,43.15,43.02,43.12,573200.0,31.093,31.1725,31.0786,31.1508,573200.0
2011-06-24 09:30:00,43.05,43.26,42.99,43.0,180800.0,31.1003,31.252,31.0569,31.0641,180800.0
2011-06-24 09:40:00,43.01,43.08,42.96,42.99,122200.0,31.0714,31.1219,31.0352,31.0569,122200.0
2011-06-24 09:50:00,42.99,43.01,42.9,42.97,118000.0,31.0569,31.0714,30.9919,31.0425,118000.0
2011-06-24 10:00:00,42.96,42.97,42.85,42.85,262000.0,31.0352,31.0425,30.9558,30.9558,262000.0
2011-06-24 10:10:00,42.85,42.88,42.73,42.74,212200.0,30.9558,30.9774,30.8691,30.8763,212200.0
2011-06-24 10:20:00,42.75,42.8,42.73,42.73,161000.0,30.8835,30.9197,30.8691,30.8691,161000.0
2011-06-24 10:30:00,42.73,42.8,42.69,42.76,145800.0,30.8691,30.9197,30.8402,30.8908,145800.0
2011-06-24 10:40:00,42.76,42.79,42.71,42.71,128400.0,30.8908,30.9124,30.8546,30.8546,128400.0
2011-06-24 10:50:00,42.7,42.76,42.69,42.74,85000.0,30.8474,30.8908,30.8402,30.8763,85000.0
2011-06-24 11:00:00,42.77,42.82,42.73,42.76,126200.0,30.898,30.9341,30.8691,30.8908,126200.0
2011-06-24 11:10:00,42.76,42.87,42.74,42.86,87200.0,30.8908,30.9702,30.8763,30.963,87200.0
2011-06-24 11:20:00,42.86,42.9,42.82,42.9,86600.0,30.963,30.9919,30.9341,30.9919,86600.0
2011-06-24 11:30:00,42.9,42.94,42.88,42.88,56600.0,30.9919,31.0208,30.9774,30.9774,56600.0
2011-06-24 11:40:00,42.89,42.94,42.88,42.91,82000.0,30.9847,31.0208,30.9774,30.9991,82000.0
2011-06-24 11:50:00,42.89,42.94,42.88,42.91,77000.0,30.9847,31.0208,30.9774,30.9991,77000.0
2011-06-24 12:00:00,42.91,42.92,42.83,42.83,129000.0,30.9991,31.0063,30.9413,30.9413,129000.0
2011-06-24 12:10:00,42.84,42.88,42.83,42.87,63600.0,30.9486,30.9774,30.9413,30.9702,63600.0
2011-06-24 12:20:00,42.87,42.88,42.83,42.84,102600.0,30.9702,30.9774,30.9413,30.9486,102600.0
2011-06-24 12:30:00,42.84,42.87,42.83,42.85,68200.0,30.9486,30.9702,30.9413,30.9558,68200.0
2011-06-24 12:40:00,42.86,42.88,42.83,42.83,96400.0,30.963,30.9774,30.9413,30.9413,96400.0
2011-06-24 12:50:00,42.83,42.83,42.76,42.79,53800.0,30.9413,30.9413,30.8908,30.9124,53800.0
2011-06-24 13:00:00,42.79,42.83,42.74,42.74,107600.0,30.9124,30.9413,30.8763,30.8763,107600.0
2011-06-24 13:10:00,42.74,42.77,42.73,42.76,58600.0,30.8763,30.898,30.8691,30.8908,58600.0
2011-06-24 13:20:00,42.76,42.78,42.74,42.75,57400.0,30.8908,30.9052,30.8763,30.8835,57400.0
2011-06-24 13:30:00,42.76,42.77,42.7,42.74,123600.0,30.8908,30.898,30.8474,30.8763,123600.0
2011-06-24 13:40:00,42.74,42.79,42.73,42.78,83600.0,30.8763,30.9124,30.8691,30.9052,83600.0
2011-06-24 13:50:00,42.78,42.81,42.77,42.78,82600.0,30.9052,30.9269,30.898,30.9052,82600.0
2011-06-24 14:00:00,42.78,42.78,42.73,42.73,132200.0,30.9052,30.9052,30.8691,30.8691,132200.0
2011-06-24 14:10:00,42.72,42.72,42.68,42.7,93000.0,30.8619,30.8619,30.833,30.8474,93000.0
2011-06-24 14:20:00,42.71,42.71,42.66,42.66,122600.0,30.8546,30.8546,30.8185,30.8185,122600.0
2011-06-24 14:30:00,42.66,42.67,42.63,42.64,131000.0,30.8185,30.8257,30.7968,30.8041,131000.0
2011-06-24 14:40:00,42.64,42.73,42.62,42.71,154000.0,30.8041,30.8691,30.7896,30.8546,154000.0
2011-06-24 14:50:00,42.71,42.74,42.7,42.71,115600.0,30.8546,30.8763,30.8474,30.8546,115600.0
2011-06-24 15:00:00,42.71,42.72,42.68,42.69,163400.0,30.8546,30.8619,30.833,30.8402,163400.0
2011-06-24 15:10:00,42.69,42.76,42.69,42.74,138800.0,30.8402,30.8908,30.8402,30.8763,138800.0
2011-06-24 15:20:00,42.74,42.76,42.7,42.7,181000.0,30.8763,30.8908,30.8474,30.8474,181000.0
2011-06-24 15:30:00,42.7,42.74,42.69,42.72,247200.0,30.8474,30.8763,30.8402,30.8619,247200.0
2011-06-24 15:40:00,42.72,42.74,42.64,42.69,351400.0,30.8619,30.8763,30.8041,30.8402,351400.0
2011-06-24 15:50:00,42.69,42.74,42.66,42.72,810600.0,30.8402,30.8763,30.8185,30.8619,810600.0
2011-06-27 09:30:00,42.82,42.92,42.77,42.85,214600.0,30.9341,31.0063,30.898,30.9558,214600.0
2011-06-27 09:40:00,42.84,42.86,42.76,42.79,135200.0,30.9486,30.963,30.8908,30.9124,135200.0
2011-06-27 09:50:00,42.79,42.8,42.71,42.73,67000.0,30.9124,30.9197,30.8546,30.8691,67000.0
2011-06-27 10:00:00,42.74,42.76,42.72,42.74,82800.0,30.8763,30.8908,30.8619,30.8763,82800.0
2011-06-27 10:10:00,42.74,42.77,42.72,42.76,87400.0,30.8763,30.898,30.8619,30.8908,87400.0
2011-06-27 10:20:00,42.77,42.85,42.76,42.82,107400.0,30.898,30.9558,30.8908,30.9341,107400.0
2011-06-27 10:30:00,42.82,42.87,42.81,42.83,134800.0,30.9341,30.9702,30.9269,30.9413,134800.0
2011-06-27 10:40:00,42.83,42.88,42.82,42.85,96000.0,30.9413,30.9774,30.9341,30.9558,96000.0
2011-06-27 10:50:00,42.85,42.85,42.83,42.83,73400.0,30.9558,30.9558,30.9413,30.9413,73400.0
2011-06-27 11:00:00,42.84,42.88,42.83,42.87,103600.0,30.9486,30.9774,30.9413,30.9702,103600.0
2011-06-27 11:10:00,42.87,42.88,42.85,42.86,97200.0,30.9702,30.9774,30.9558,30.963,97200.0
2011-06-27 11:20:00,42.86,42.87,42.79,42.8,64000.0,30.963,30.9702,30.9124,30.9197,64000.0
2011-06-27 11:30:00,42.8,42.84,42.77,42.82,50600.0,30.9197,30.9486,30.898,30.9341,50600.0
2011-06-27 11:40:00,42.82,42.85,42.79,42.83,51000.0,30.9341,30.9558,30.9124,30.9413,51000.0
2011-06-27 11:50:00,42.83,42.85,42.83,42.84,68800.0,30.9413,30.9558,30.9413,30.9486,68800.0
2011-06-27 12:00:00,42.85,42.86,42.79,42.81,79400.0,30.9558,30.963,30.9124,30.9269,79400.0
2011-06-27 12:10:00,42.81,42.85,42.77,42.8,69600.0,30.9269,30.9558,30.898,30.9197,69600.0
2011-06-27 12:20:00,42.79,42.83,42.78,42.79,40400.0,30.9124,30.9413,30.9052,30.9124,40400.0
2011-06-27 12:30:00,42.78,42.78,42.74,42.76,84200.0,30.9052,30.9052,30.8763,30.8908,84200.0
2011-06-27 12:40:00,42.76,42.78,42.75,42.78,68000.0,30.8908,30.9052,30.8835,30.9052,68000.0
2011-06-27 12:50:00,42.78,42.78,42.75,42.76,47400.0,30.9052,30.9052,30.8835,30.8908,47400.0
2011-06-27 13:00:00,42.77,42.79,42.73,42.74,111200.0,30.898,30.9124,30.8691,30.8763,111200.0
2011-06-27 13:10:00,42.75,42.77,42.75,42.77,49600.0,30.8835,30.898,30.8835,30.898,49600.0
2011-06-27 13:20:00,42.77,42.77,42.73,42.74,69200.0,30.898,30.898,30.8691,30.8763,69200.0
2011-06-27 13:30:00,42.74,42.74,42.71,42.72,55600.0,30.8763,30.8763,30.8546,30.8619,55600.0
2011-06-27 13:40:00,42.72,42.74,42.72,42.74,57800.0,30.8619,30.8763,30.8619,30.8763,57800.0
2011-06-27 13:50:00,42.75,42.79,42.74,42.77,53600.0,30.8835,30.9124,30.8763,30.898,53600.0
2011-06-27 14:00:00,42.77,42.87,42.77,42.83,180000.0,30.898,30.9702,30.898,30.9413,180000.0
2011-06-27 14:10:00,42.84,42.88,42.84,42.86,133200.0,30.9486,30.9774,30.9486,30.963,133200.0
2011-06-27 14:20:00,42.85,42.89,42.85,42.87,89400.0,30.9558,30.9847,30.9558,30.9702,89400.0
2011-06-27 14:30:00,42.88,42.88,42.83,42.84,119800.0,30.9774,30.9774,30.9413,30.9486,119800.0
2011-06-27 14:40:00,42.84,42.87,42.82,42.84,95600.0,30.9486,30.9702,30.9341,30.9486,95600.0
2011-06-27 14:50:00,42.84,42.85,42.82,42.82,52000.0,30.9486,30.9558,30.9341,30.9341,52000.0
2011-06-27 15:00:00,42.82,42.83,42.78,42.78,103800.0,30.9341,30.9413,30.9052,30.9052,103800.0
2011-06-27 15:10:00,42.78,42.82,42.77,42.81,67200.0,30.9052,30.9341,30.898,30.9269,67200.0
2011-06-27 15:20:00,42.82,42.84,42.81,42.81,103200.0,30.9341,30.9486,30.9269,30.9269,103200.0
2011-06-27 15:30:00,42.81,42.83,42.8,42.81,105800.0,30.9269,30.9413,30.9197,30.9269,105800.0
2011-06-27 15:40:00,42.82,42.82,42.73,42.76,301800.0,30.9341,30.9341,30.8691,30.8908,301800.0
2011-06-27 15:50:00,42.75,42.77,42.71,42.72,342400.0,30.8835,30.898,30.8546,30.8619,342400.0
2011-06-28 09:30:00,42.9,42.98,42.77,42.87,180000.0,30.9919,31.0497,30.898,30.9702,180000.0
2011-06-28 09:40:00,42.88,42.91,42.77,42.83,72400.0,30.9774,30.9991,30.898,30.9413,72400.0
2011-06-28 09:50:00,42.84,42.88,42.81,42.85,46200.0,30.9486,30.9774,30.9269,30.9558,46200.0
2011-06-28 10:00:00,42.85,42.92,42.85,42.9,137800.0,30.9558,31.0063,30.9558,30.9919,137800.0
2011-06-28 10:10:00,42.9,42.93,42.87,42.93,80000.0,30.9919,31.0136,30.9702,31.0136,80000.0
2011-06-28 10:20:00,42.93,42.94,42.9,42.93,54200.0,31.0136,31.0208,30.9919,31.0136,54200.0
2011-06-28 10:30:00,42.93,42.94,42.89,42.92,69400.0,31.0136,31.0208,30.9847,31.0063,69400.0
2011-06-28 10:40:00,42.93,42.98,42.92,42.95,73400.0,31.0136,31.0497,31.0063,31.028,73400.0
2011-06-28 10:50:00,42.95,42.96,42.91,42.93,54800.0,31.028,31.0352,30.9991,31.0136,54800.0
2011-06-28 11:00:00,42.92,42.94,42.88,42.92,59600.0,31.0063,31.0208,30.9774,31.0063,59600.0
2011-06-28 11:10:00,42.92,42.97,42.91,42.95,65800.0,31.0063,31.0425,30.9991,31.028,65800.0
2011-06-28 11:20:00,42.92,42.95,42.91,42.92,57400.0,31.0063,31.028,30.9991,31.0063,57400.0
2011-06-28 11:30:00,42.92,42.94,42.88,42.88,38800.0,31.0063,31.0208,30.9774,30.9774,38800.0
2011-06-28 11:40:00,42.89,42.94,42.88,42.88,81800.0,30.9847,31.0208,30.9774,30.9774,81800.0
2011-06-28 11:50:00,42.88,42.93,42.88,42.9,33000.0,30.9774,31.0136,30.9774,30.9919,33000.0
2011-06-28 12:00:00,42.9,42.94,42.88,42.92,30200.0,30.9919,31.0208,30.9774,31.0063,30200.0
2011-06-28 12:10:00,42.91,42.95,42.91,42.94,40200.0,30.9991,31.028,30.9991,31.0208,40200.0
2011-06-28 12:20:00,42.94,42.96,42.89,42.89,74000.0,31.0208,31.0352,30.9847,30.9847,74000.0
2011-06-28 12:30:00,42.9,42.91,42.88,42.88,55400.0,30.9919,30.9991,30.9774,30.9774,55400.0
2011-06-28 12:40:00,42.88,42.93,42.87,42.93,44000.0,30.9774,31.0136,30.9702,31.0136,44000.0
2011-06-28 12:50:00,42.93,42.93,42.88,42.88,39800.0,31.0136,31.0136,30.9774,30.9774,39800.0
2011-06-28 13:00:00,42.88,42.93,42.87,42.9,66600.0,30.9774,31.0136,30.9702,30.9919,66600.0
2011-06-28 13:10:00,42.9,42.91,42.87,42.88,16400.0,30.9919,30.9991,30.9702,30.9774,16400.0
2011-06-28 13:20:00,42.89,42.9,42.85,42.9,35800.0,30.9847,30.9919,30.9558,30.9919,35800.0
2011-06-28 13:30:00,42.9,42.91,42.85,42.87,51800.0,30.9919,30.9991,30.9558,30.9702,51800.0
2011-06-28 13:40:00,42.85,42.87,42.83,42.87,52000.0,30.9558,30.9702,30.9413,30.9702,52000.0
2011-06-28 13:50:00,42.88,42.88,42.86,42.88,49200.0,30.9774,30.9774,30.963,30.9774,49200.0
2011-06-28 14:00:00,42.88,42.89,42.85,42.85,52000.0,30.9774,30.9847,30.9558,30.9558,52000.0
2011-06-28 14:10:00,42.85,42.88,42.83,42.88,34600.0,30.9558,30.9774,30.9413,30.9774,34600.0
2011-06-28 14:20:00,42.88,42.9,42.86,42.9,50600.0,30.9774,30.9919,30.963,30.9919,50600.0
2011-06-28 14:30:00,42.9,42.91,42.88,42.9,41600.0,30.9919,30.9991,30.9774,30.9919,41600.0
2011-06-28 14:40:00,42.9,42.9,42.86,42.86,59200.0,30.9919,30.9919,30.963,30.963,59200.0
2011-06-28 14:50:00,42.87,42.88,42.84,42.88,80400.0,30.9702,30.9774,30.9486,30.9774,80400.0
2011-06-28 15:00:00,42.88,42.91,42.88,42.9,102800.0,30.9774,30.9991,30.9774,30.9919,102800.0
2011-06-28 15:10:00,42.9,42.91,42.88,42.9,73600.0,30.9919,30.9991,30.9774,30.9919,73600.0
2011-06-28 15:20:00,42.9,42.91,42.88,42.88,80000.0,30.9919,30.9991,30.9774,30.9774,80000.0
2011-06-28 15:30:00,42.89,42.9,42.85,42.87,100800.0,30.9847,30.9919,30.9558,30.9702,100800.0
2011-06-28 15:40:00,42.87,42.91,42.85,42.89,134600.0,30.9702,30.9991,30.9558,30.9847,134600.0
2011-06-28 15:50:00,42.88,42.93,42.88,42.92,376800.0,30.9774,31.0136,30.9774,31.0063,376800.0
2011-06-29 09:30:00,43.03,43.09,43.01,43.08,109800.0,31.0858,31.1292,31.0714,31.1219,109800.0
2011-06-29 09:40:00,43.07,43.1,43.02,43.06,148800.0,31.1147,31.1364,31.0786,31.1075,148800.0
2011-06-29 09:50:00,43.08,43.15,43.06,43.14,117200.0,31.1219,31.1725,31.1075,31.1653,117200.0
2011-06-29 10:00:00,43.14,43.17,43.07,43.07,162800.0,31.1653,31.187,31.1147,31.1147,162800.0
2011-06-29 10:10:00,43.08,43.15,42.99,43.13,126600.0,31.1219,31.1725,31.0569,31.1581,126600.0
2011-06-29 10:20:00,43.13,43.14,43.05,43.1,154800.0,31.1581,31.1653,31.1003,31.1364,154800.0
2011-06-29 10:30:00,43.1,43.18,43.1,43.15,173800.0,31.1364,31.1942,31.1364,31.1725,173800.0
2011-06-29 10:40:00,43.16,43.24,43.15,43.24,106200.0,31.1797,31.2375,31.1725,31.2375,106200.0
2011-06-29 10:50:00,43.24,43.33,43.22,43.33,121800.0,31.2375,31.3025,31.2231,31.3025,121800.0
2011-06-29 11:00:00,43.32,43.38,43.32,43.38,126400.0,31.2953,31.3387,31.2953,31.3387,126400.0
2011-06-29 11:10:00,43.38,43.41,43.32,43.4,86800.0,31.3387,31.3603,31.2953,31.3531,86800.0
2011-06-29 11:20:00,43.39,43.44,43.33,43.33,76600.0,31.3459,31.382,31.3025,31.3025,76600.0
2011-06-29 11:30:00,43.33,43.35,43.27,43.27,76400.0,31.3025,31.317,31.2592,31.2592,76400.0
2011-06-29 11:40:00,43.27,43.35,43.27,43.35,51000.0,31.2592,31.317,31.2592,31.317,51000.0
2011-06-29 11:50:00,43.35,43.38,43.33,43.36,77000.0,31.317,31.3387,31.3025,31.3242,77000.0
2011-06-29 12:00:00,43.36,43.38,43.34,43.35,59000.0,31.3242,31.3387,31.3098,31.317,59000.0
2011-06-29 12:10:00,43.35,43.35,43.33,43.34,53000.0,31.317,31.317,31.3025,31.3098,53000.0
2011-06-29 12:20:00,43.34,43.35,43.34,43.35,42400.0,31.3098,31.317,31.3098,31.317,42400.0
2011-06-29 12:30:00,43.35,43.38,43.35,43.35,47400.0,31.317,31.3387,31.317,31.317,47400.0
2011-06-29 12:40:00,43.35,43.35,43.32,43.32,48800.0,31.317,31.317,31.2953,31.2953,48800.0
2011-06-29 12:50:00,43.32,43.35,43.32,43.33,44000.0,31.2953,31.317,31.2953,31.3025,44000.0
2011-06-29 13:00:00,43.33,43.41,43.33,43.41,94200.0,31.3025,31.3603,31.3025,31.3603,94200.0
2011-06-29 13:10:00,43.41,43.44,43.38,43.38,69600.0,31.3603,31.382,31.3387,31.3387,69600.0
2011-06-29 13:20:00,43.38,43.38,43.34,43.36,68200.0,31.3387,31.3387,31.3098,31.3242,68200.0
2011-06-29 13:30:00,43.37,43.38,43.35,43.36,67000.0,31.3314,31.3387,31.317,31.3242,67000.0
2011-06-29 13:40:00,43.37,43.4,43.37,43.37,70600.0,31.3314,31.3531,31.3314,31.3314,70600.0
2011-06-29 13:50:00,43.37,43.38,43.33,43.33,84400.0,31.3314,31.3387,31.3025,31.3025,84400.0
2011-06-29 14:00:00,43.33,43.37,43.31,43.34,76600.0,31.3025,31.3314,31.2881,31.3098,76600.0
2011-06-29 14:10:00,43.34,43.38,43.34,43.38,73200.0,31.3098,31.3387,31.3098,31.3387,73200.0
2011-06-29 14:20:00,43.38,43.38,43.31,43.33,135200.0,31.3387,31.3387,31.2881,31.3025,135200.0
2011-06-29 14:30:00,43.34,43.36,43.33,43.35,48200.0,31.3098,31.3242,31.3025,31.317,48200.0
2011-06-29 14:40:00,43.36,43.38,43.33,43.36,92800.0,31.3242,31.3387,31.3025,31.3242,92800.0
2011-06-29 14:50:00,43.37,43.39,43.35,43.37,95200.0,31.3314,31.3459,31.317,31.3314,95200.0
2011-06-29 15:00:00,43.37,43.39,43.37,43.37,80800.0,31.3314,31.3459,31.3314,31.3314,80800.0
2011-06-29 15:10:00,43.37,43.46,43.37,43.44,146000.0,31.3314,31.3965,31.3314,31.382,146000.0
2011-06-29 15:20:00,43.44,43.45,43.42,43.42,150600.0,31.382,31.3892,31.3676,31.3676,150600.0
2011-06-29 15:30:00,43.42,43.42,43.39,43.41,137400.0,31.3676,31.3676,31.3459,31.3603,137400.0
2011-06-29 15:40:00,43.41,43.44,43.38,43.41,243400.0,31.3603,31.382,31.3387,31.3603,243400.0
2011-06-29 15:50:00,43.41,43.45,43.36,43.38,433200.0,31.3603,31.3892,31.3242,31.3387,433200.0
2011-06-30 09:30:00,43.35,43.48,43.2,43.24,196400.0,31.317,31.4109,31.2086,31.2375,196400.0
2011-06-30 09:40:00,43.22,43.47,43.21,43.43,193600.0,31.2231,31.4037,31.2158,31.3748,193600.0
2011-06-30 09:50:00,43.43,43.44,43.33,43.41,129800.0,31.3748,31.382,31.3025,31.3603,129800.0
2011-06-30 10:00:00,43.4,43.49,43.39,43.49,85800.0,31.3531,31.4181,31.3459,31.4181,85800.0
2011-06-30 10:10:00,43.48,43.49,43.44,43.46,85000.0,31.4109,31.4181,31.382,31.3965,85000.0
2011-06-30 10:20:00,43.47,43.6,43.47,43.58,54800.0,31.4037,31.4976,31.4037,31.4831,54800.0
2011-06-30 10:30:00,43.57,43.62,43.52,43.6,64400.0,31.4759,31.512,31.4398,31.4976,64400.0
2011-06-30 10:40:00,43.6,43.6,43.48,43.49,56400.0,31.4976,31.4976,31.4109,31.4181,56400.0
2011-06-30 10:50:00,43.49,43.5,43.44,43.47,45200.0,31.4181,31.4254,31.382,31.4037,45200.0
2011-06-30 11:00:00,43.47,43.57,43.47,43.57,48600.0,31.4037,31.4759,31.4037,31.4759,48600.0
2011-06-30 11:10:00,43.56,43.58,43.49,43.49,38600.0,31.4687,31.4831,31.4181,31.4181,38600.0
2011-06-30 11:20:00,43.49,43.53,43.48,43.49,53400.0,31.4181,31.447,31.4109,31.4181,53400.0
2011-06-30 11:30:00,43.49,43.55,43.48,43.5,61400.0,31.4181,31.4615,31.4109,31.4254,61400.0
2011-06-30 11:40:00,43.49,43.49,43.45,43.46,69200.0,31.4181,31.4181,31.3892,31.3965,69200.0
2011-06-30 11:50:00,43.46,43.52,43.41,43.52,62400.0,31.3965,31.4398,31.3603,31.4398,62400.0
2011-06-30 12:00:00,43.52,43.54,43.5,43.54,43400.0,31.4398,31.4542,31.4254,31.4542,43400.0
2011-06-30 12:10:00,43.53,43.55,43.52,43.52,74400.0,31.447,31.4615,31.4398,31.4398,74400.0
2011-06-30 12:20:00,43.53,43.59,43.53,43.59,67400.0,31.447,31.4904,31.447,31.4904,67400.0
2011-06-30 12:30:00,43.58,43.63,43.58,43.6,70600.0,31.4831,31.5193,31.4831,31.4976,70600.0
2011-06-30 12:40:00,43.6,43.62,43.58,43.6,86200.0,31.4976,31.512,31.4831,31.4976,86200.0
2011-06-30 12:50:00,43.6,43.69,43.6,43.69,73400.0,31.4976,31.5626,31.4976,31.5626,73400.0
2011-06-30 13:00:00,43.68,43.77,43.68,43.76,115400.0,31.5554,31.6204,31.5554,31.6132,115400.0
2011-06-30 13:10:00,43.76,43.77,43.67,43.67,80600.0,31.6132,31.6204,31.5482,31.5482,80600.0
2011-06-30 13:20:00,43.67,43.68,43.65,43.66,36600.0,31.5482,31.5554,31.5337,31.5409,36600.0
2011-06-30 13:30:00,43.66,43.67,43.6,43.6,35800.0,31.5409,31.5482,31.4976,31.4976,35800.0
2011-06-30 13:40:00,43.61,43.63,43.6,43.63,26600.0,31.5048,31.5193,31.4976,31.5193,26600.0
2011-06-30 13:50:00,43.63,43.65,43.6,43.65,64800.0,31.5193,31.5337,31.4976,31.5337,64800.0
2011-06-30 14:00:00,43.64,43.65,43.62,43.64,41200.0,31.5265,31.5337,31.512,31.5265,41200.0
2011-06-30 14:10:00,43.64,43.65,43.6,43.61,29400.0,31.5265,31.5337,31.4976,31.5048,29400.0
2011-06-30 14:20:00,43.61,43.66,43.6,43.63,44000.0,31.5048,31.5409,31.4976,31.5193,44000.0
2011-06-30 14:30:00,43.63,43.65,43.63,43.63,54600.0,31.5193,31.5337,31.5193,31.5193,54600.0
2011-06-30 14:40:00,43.63,43.66,43.59,43.59,35600.0,31.5193,31.5409,31.4904,31.4904,35600.0
2011-06-30 14:50:00,43.58,43.63,43.58,43.6,57000.0,31.4831,31.5193,31.4831,31.4976,57000.0
2011-06-30 15:00:00,43.6,43.6,43.58,43.6,38800.0,31.4976,31.4976,31.4831,31.4976,38800.0
2011-06-30 15:10:00,43.59,43.61,43.58,43.59,67800.0,31.4904,31.5048,31.4831,31.4904,67800.0
2011-06-30 15:20:00,43.59,43.63,43.59,43.63,68800.0,31.4904,31.5193,31.4904,31.5193,68800.0
2011-06-30 15:30:00,43.63,43.68,43.6,43.66,90200.0,31.5193,31.5554,31.4976,31.5409,90200.0
2011-06-30 15:40:00,43.67,43.73,43.66,43.7,228600.0,31.5482,31.5915,31.5409,31.5698,228600.0
2011-06-30 15:50:00,43.7,43.77,43.69,43.69,388400.0,31.5698,31.6204,31.5626,31.5626,388400.0
2011-07-01 09:30:00,43.66,43.72,43.58,43.72,114400.0,31.5409,31.5843,31.4831,31.5843,114400.0
2011-07-01 09:40:00,43.74,43.77,43.69,43.69,54800.0,31.5987,31.6204,31.5626,31.5626,54800.0
2011-07-01 09:50:00,43.69,43.74,43.69,43.74,43800.0,31.5626,31.5987,31.5626,31.5987,43800.0
2011-07-01 10:00:00,43.75,43.98,43.74,43.87,205400.0,31.606,31.7721,31.5987,31.6926,205400.0
2011-07-01 10:10:00,43.88,43.92,43.85,43.85,63400.0,31.6999,31.7288,31.6782,31.6782,63400.0
2011-07-01 10:20:00,43.85,43.91,43.83,43.91,77000.0,31.6782,31.7215,31.6637,31.7215,77000.0
2011-07-01 10:30:00,43.92,44.02,43.9,43.97,106400.0,31.7288,31.801,31.7143,31.7649,106400.0
2011-07-01 10:40:00,43.96,43.97,43.9,43.93,88200.0,31.7577,31.7649,31.7143,31.736,88200.0
2011-07-01 10:50:00,43.93,43.94,43.87,43.88,43200.0,31.736,31.7432,31.6926,31.6999,43200.0
2011-07-01 11:00:00,43.88,43.92,43.88,43.89,47400.0,31.6999,31.7288,31.6999,31.7071,47400.0
2011-07-01 11:10:00,43.9,43.93,43.85,43.88,63200.0,31.7143,31.736,31.6782,31.6999,63200.0
2011-07-01 11:20:00,43.88,43.9,43.86,43.89,95000.0,31.6999,31.7143,31.6854,31.7071,95000.0
2011-07-01 11:30:00,43.89,43.94,43.86,43.93,185800.0,31.7071,31.7432,31.6854,31.736,185800.0
2011-07-01 11:40:00,43.93,44.01,43.93,44.0,136800.0,31.736,31.7938,31.736,31.7866,136800.0
2011-07-01 11:50:00,44.01,44.02,43.99,44.01,210400.0,31.7938,31.801,31.7793,31.7938,210400.0
2011-07-01 12:00:00,44.01,44.02,43.99,44.02,65000.0,31.7938,31.801,31.7793,31.801,65000.0
2011-07-01 12:10:00,44.02,44.02,44.01,44.02,149600.0,31.801,31.801,31.7938,31.801,149600.0
2011-07-01 12:20:00,44.02,44.09,44.02,44.09,48000.0,31.801,31.8516,31.801,31.8516,48000.0
2011-07-01 12:30:00,44.09,44.1,44.07,44.07,87000.0,31.8516,31.8588,31.8371,31.8371,87000.0
2011-07-01 12:40:00,44.07,44.1,44.06,44.08,56200.0,31.8371,31.8588,31.8299,31.8444,56200.0
2011-07-01 12:50:00,44.08,44.1,44.06,44.1,44800.0,31.8444,31.8588,31.8299,31.8588,44800.0
2011-07-01 13:00:00,44.1,44.17,44.09,44.17,51600.0,31.8588,31.9094,31.8516,31.9094,51600.0
2011-07-01 13:10:00,44.16,44.16,44.13,44.14,62200.0,31.9021,31.9021,31.8805,31.8877,62200.0
2011-07-01 13:20:00,44.13,44.14,44.1,44.12,39600.0,31.8805,31.8877,31.8588,31.8733,39600.0
2011-07-01 13:30:00,44.11,44.15,44.1,44.13,47400.0,31.866,31.8949,31.8588,31.8805,47400.0
2011-07-01 13:40:00,44.13,44.14,44.09,44.09,54200.0,31.8805,31.8877,31.8516,31.8516,54200.0
2011-07-01 13:50:00,44.1,44.11,44.09,44.1,59000.0,31.8588,31.866,31.8516,31.8588,59000.0
2011-07-01 14:00:00,44.1,44.1,44.05,44.07,74000.0,31.8588,31.8588,31.8227,31.8371,74000.0
2011-07-01 14:10:00,44.07,44.1,44.06,44.09,43200.0,31.8371,31.8588,31.8299,31.8516,43200.0
2011-07-01 14:20:00,44.08,44.13,44.08,44.13,44400.0,31.8444,31.8805,31.8444,31.8805,44400.0
2011-07-01 14:30:00,44.13,44.17,44.12,44.15,92200.0,31.8805,31.9094,31.8733,31.8949,92200.0
2011-07-01 14:40:00,44.15,44.21,44.15,44.21,100600.0,31.8949,31.9383,31.8949,31.9383,100600.0
2011-07-01 14:50:00,44.21,44.23,44.18,44.23,128000.0,31.9383,31.9527,31.9166,31.9527,128000.0
2011-07-01 15:00:00,44.22,44.26,44.22,44.22,95800.0,31.9455,31.9744,31.9455,31.9455,95800.0
2011-07-01 15:10:00,44.22,44.26,44.22,44.24,71800.0,31.9455,31.9744,31.9455,31.9599,71800.0
2011-07-01 15:20:00,44.24,44.24,44.22,44.24,69800.0,31.9599,31.9599,31.9455,31.9599,69800.0
2011-07-01 15:30:00,44.24,44.27,44.23,44.26,103200.0,31.9599,31.9816,31.9527,31.9744,103200.0
2011-07-01 15:40:00,44.27,44.31,44.24,44.29,215400.0,31.9816,32.0105,31.9599,31.9961,215400.0
2011-07-01 15:50:00,44.29,44.3,44.23,44.24,318000.0,31.9961,32.0033,31.9527,31.9599,318000.0
2011-07-05 09:30:00,44.29,44.34,44.1,44.26,239000.0,31.9961,32.0322,31.8588,31.9744,239000.0
2011-07-05 09:40:00,44.26,44.27,44.19,44.19,173200.0,31.9744,31.9816,31.9238,31.9238,173200.0
2011-07-05 09:50:00,44.2,44.21,44.13,44.21,78600.0,31.931,31.9383,31.8805,31.9383,78600.0
2011-07-05 10:00:00,44.22,44.28,44.19,44.19,102800.0,31.9455,31.9888,31.9238,31.9238,102800.0
2011-07-05 10:10:00,44.19,44.22,44.17,44.19,142600.0,31.9238,31.9455,31.9094,31.9238,142600.0
2011-07-05 10:20:00,44.19,44.3,44.17,44.3,114600.0,31.9238,32.0033,31.9094,32.0033,114600.0
2011-07-05 10:30:00,44.3,44.32,44.26,44.26,98200.0,32.0033,32.0177,31.9744,31.9744,98200.0
2011-07-05 10:40:00,44.27,44.27,44.15,44.15,92800.0,31.9816,31.9816,31.8949,31.8949,92800.0
2011-07-05 10:50:00,44.15,44.19,44.11,44.13,70000.0,31.8949,31.9238,31.866,31.8805,70000.0
2011-07-05 11:00:00,44.13,44.17,44.12,44.13,58800.0,31.8805,31.9094,31.8733,31.8805,58800.0
2011-07-05 11:10:00,44.13,44.13,44.08,44.1,55200.0,31.8805,31.8805,31.8444,31.8588,55200.0
2011-07-05 11:20:00,44.09,44.1,44.08,44.1,56000.0,31.8516,31.8588,31.8444,31.8588,56000.0
2011-07-05 11:30:00,44.1,44.13,44.08,44.08,55000.0,31.8588,31.8805,31.8444,31.8444,55000.0
2011-07-05 11:40:00,44.08,44.08,44.01,44.02,112800.0,31.8444,31.8444,31.7938,31.801,112800.0
2011-07-05 11:50:00,44.02,44.05,44.02,44.02,67200.0,31.801,31.8227,31.801,31.801,67200.0
2011-07-05 12:00:00,44.02,44.03,44.01,44.02,78600.0,31.801,31.8082,31.7938,31.801,78600.0
2011-07-05 12:10:00,44.01,44.01,43.98,43.99,117800.0,31.7938,31.7938,31.7721,31.7793,117800.0
2011-07-05 12:20:00,43.99,43.99,43.97,43.98,25000.0,31.7793,31.7793,31.7649,31.7721,25000.0
2011-07-05 12:30:00,43.98,43.98,43.93,43.94,70800.0,31.7721,31.7721,31.736,31.7432,70800.0
2011-07-05 12:40:00,43.94,43.95,43.93,43.93,115800.0,31.7432,31.7504,31.736,31.736,115800.0
2011-07-05 12:50:00,43.93,43.95,43.89,43.9,59000.0,31.736,31.7504,31.7071,31.7143,59000.0
2011-07-05 13:00:00,43.9,43.91,43.87,43.9,155400.0,31.7143,31.7215,31.6926,31.7143,155400.0
2011-07-05 13:10:00,43.9,43.93,43.9,43.93,48000.0,31.7143,31.736,31.7143,31.736,48000.0
2011-07-05 13:20:00,43.92,43.94,43.91,43.93,44600.0,31.7288,31.7432,31.7215,31.736,44600.0
2011-07-05 13:30:00,43.93,43.93,43.89,43.93,38200.0,31.736,31.736,31.7071,31.736,38200.0
2011-07-05 13:40:00,43.93,44.01,43.92,43.99,68400.0,31.736,31.7938,31.7288,31.7793,68400.0
2011-07-05 13:50:00,43.99,44.02,43.98,44.01,34400.0,31.7793,31.801,31.7721,31.7938,34400.0
2011-07-05 14:00:00,44.01,44.02,43.9,43.9,150800.0,31.7938,31.801,31.7143,31.7143,150800.0
2011-07-05 14:10:00,43.9,43.91,43.87,43.88,72400.0,31.7143,31.7215,31.6926,31.6999,72400.0
2011-07-05 14:20:00,43.88,43.88,43.82,43.84,77000.0,31.6999,31.6999,31.6565,31.671,77000.0
2011-07-05 14:30:00,43.83,43.91,43.83,43.91,67200.0,31.6637,31.7215,31.6637,31.7215,67200.0
2011-07-05 14:40:00,43.91,43.91,43.88,43.91,85200.0,31.7215,31.7215,31.6999,31.7215,85200.0
2011-07-05 14:50:00,43.91,43.93,43.9,43.93,61000.0,31.7215,31.736,31.7143,31.736,61000.0
2011-07-05 15:00:00,43.93,43.97,43.89,43.97,69200.0,31.736,31.7649,31.7071,31.7649,69200.0
2011-07-05 15:10:00,43.97,43.97,43.93,43.96,119000.0,31.7649,31.7649,31.736,31.7577,119000.0
2011-07-05 15:20:00,43.96,44.05,43.95,44.01,113200.0,31.7577,31.8227,31.7504,31.7938,113200.0
2011-07-05 15:30:00,44.01,44.04,44.0,44.02,121000.0,31.7938,31.8155,31.7866,31.801,121000.0
2011-07-05 15:40:00,44.02,44.03,43.98,44.01,165400.0,31.801,31.8082,31.7721,31.7938,165400.0
2011-07-05 15:50:00,44.01,44.02,43.96,44.02,397000.0,31.7938,31.801,31.7577,31.801,397000.0
2011-07-06 09:30:00,43.85,44.07,43.83,43.98,175000.0,31.6782,31.8371,31.6637,31.7721,175000.0
2011-07-06 09:40:00,43.98,44.04,43.96,44.01,84200.0,31.7721,31.8155,31.7577,31.7938,84200.0
2011-07-06 09:50:00,44.01,44.06,43.95,43.97,101800.0,31.7938,31.8299,31.7504,31.7649,101800.0
2011-07-06 10:00:00,43.96,44.02,43.94,44.02,114400.0,31.7577,31.801,31.7432,31.801,114400.0
2011-07-06 10:10:00,44.02,44.04,43.99,43.99,126600.0,31.801,31.8155,31.7793,31.7793,126600.0
2011-07-06 10:20:00,43.99,44.02,43.96,44.02,116000.0,31.7793,31.801,31.7577,31.801,116000.0
2011-07-06 10:30:00,44.03,44.11,44.0,44.08,128400.0,31.8082,31.866,31.7866,31.8444,128400.0
2011-07-06 10:40:00,44.08,44.11,44.05,44.11,60400.0,31.8444,31.866,31.8227,31.866,60400.0
2011-07-06 10:50:00,44.12,44.13,44.1,44.1,71800.0,31.8733,31.8805,31.8588,31.8588,71800.0
2011-07-06 11:00:00,44.1,44.12,44.01,44.05,149800.0,31.8588,31.8733,31.7938,31.8227,149800.0
2011-07-06 11:10:00,44.05,44.09,44.04,44.08,129800.0,31.8227,31.8516,31.8155,31.8444,129800.0
2011-07-06 11:20:00,44.08,44.13,44.08,44.12,60400.0,31.8444,31.8805,31.8444,31.8733,60400.0
2011-07-06 11:30:00,44.12,44.13,44.07,44.07,155200.0,31.8733,31.8805,31.8371,31.8371,155200.0
2011-07-06 11:40:00,44.07,44.11,44.06,44.1,61400.0,31.8371,31.866,31.8299,31.8588,61400.0
2011-07-06 11:50:00,44.1,44.12,44.1,44.1,71200.0,31.8588,31.8733,31.8588,31.8588,71200.0
2011-07-06 12:00:00,44.1,44.1,44.06,44.1,57200.0,31.8588,31.8588,31.8299,31.8588,57200.0
2011-07-06 12:10:00,44.1,44.1,44.06,44.06,61800.0,31.8588,31.8588,31.8299,31.8299,61800.0
2011-07-06 12:20:00,44.06,44.1,44.06,44.08,75000.0,31.8299,31.8588,31.8299,31.8444,75000.0
2011-07-06 12:30:00,44.08,44.1,44.07,44.1,48400.0,31.8444,31.8588,31.8371,31.8588,48400.0
2011-07-06 12:40:00,44.1,44.1,44.07,44.08,40600.0,31.8588,31.8588,31.8371,31.8444,40600.0
2011-07-06 12:50:00,44.08,44.1,44.07,44.08,60400.0,31.8444,31.8588,31.8371,31.8444,60400.0
2011-07-06 13:00:00,44.09,44.12,44.08,44.1,95400.0,31.8516,31.8733,31.8444,31.8588,95400.0
2011-07-06 13:10:00,44.1,44.12,44.08,44.12,40000.0,31.8588,31.8733,31.8444,31.8733,40000.0
2011-07-06 13:20:00,44.12,44.12,44.08,44.09,64600.0,31.8733,31.8733,31.8444,31.8516,64600.0
2011-07-06 13:30:00,44.1,44.1,44.05,44.1,51000.0,31.8588,31.8588,31.8227,31.8588,51000.0
2011-07-06 13:40:00,44.1,44.12,44.09,44.09,54600.0,31.8588,31.8733,31.8516,31.8516,54600.0
2011-07-06 13:50:00,44.1,44.13,44.09,44.12,37000.0,31.8588,31.8805,31.8516,31.8733,37000.0
2011-07-06 14:00:00,44.12,44.12,44.08,44.08,54600.0,31.8733,31.8733,31.8444,31.8444,54600.0
2011-07-06 14:10:00,44.08,44.11,44.08,44.1,48800.0,31.8444,31.866,31.8444,31.8588,48800.0
2011-07-06 14:20:00,44.1,44.11,44.09,44.1,49400.0,31.8588,31.866,31.8516,31.8588,49400.0
2011-07-06 14:30:00,44.09,44.12,44.08,44.11,80600.0,31.8516,31.8733,31.8444,31.866,80600.0
2011-07-06 14:40:00,44.11,44.16,44.1,44.13,57000.0,31.866,31.9021,31.8588,31.8805,57000.0
2011-07-06 14:50:00,44.13,44.18,44.13,44.13,48600.0,31.8805,31.9166,31.8805,31.8805,48600.0
2011-07-06 15:00:00,44.13,44.13,44.06,44.1,91600.0,31.8805,31.8805,31.8299,31.8588,91600.0
2011-07-06 15:10:00,44.1,44.12,44.08,44.11,69200.0,31.8588,31.8733,31.8444,31.866,69200.0
2011-07-06 15:20:00,44.11,44.16,44.1,44.15,123800.0,31.866,31.9021,31.8588,31.8949,123800.0
2011-07-06 15:30:00,44.15,44.16,44.13,44.15,211000.0,31.8949,31.9021,31.8805,31.8949,211000.0
2011-07-06 15:40:00,44.15,44.2,44.15,44.17,158400.0,31.8949,31.931,31.8949,31.9094,158400.0
2011-07-06 15:50:00,44.16,44.21,44.16,44.21,311000.0,31.9021,31.9383,31.9021,31.9383,311000.0
2011-07-07 09:30:00,44.43,44.52,44.36,44.41,140200.0,32.0972,32.1622,32.0466,32.0828,140200.0
2011-07-07 09:40:00,44.41,44.43,44.35,44.38,70000.0,32.0828,32.0972,32.0394,32.0611,70000.0
2011-07-07 09:50:00,44.38,44.41,44.36,44.37,84200.0,32.0611,32.0828,32.0466,32.0539,84200.0
2011-07-07 10:00:00,44.38,44.45,44.37,44.37,92200.0,32.0611,32.1117,32.0539,32.0539,92200.0
2011-07-07 10:10:00,44.37,44.44,44.34,44.4,101600.0,32.0539,32.1044,32.0322,32.0755,101600.0
2011-07-07 10:20:00,44.4,44.41,44.27,44.28,95000.0,32.0755,32.0828,31.9816,31.9888,95000.0
2011-07-07 10:30:00,44.28,44.4,44.27,44.3,198000.0,31.9888,32.0755,31.9816,32.0033,198000.0
2011-07-07 10:40:00,44.3,44.35,44.3,44.33,93400.0,32.0033,32.0394,32.0033,32.025,93400.0
2011-07-07 10:50:00,44.33,44.38,44.32,44.37,44600.0,32.025,32.0611,32.0177,32.0539,44600.0
2011-07-07 11:00:00,44.37,44.4,44.35,44.38,48200.0,32.0539,32.0755,32.0394,32.0611,48200.0
2011-07-07 11:10:00,44.38,44.4,44.38,44.39,40200.0,32.0611,32.0755,32.0611,32.0683,40200.0
2011-07-07 11:20:00,44.39,44.44,44.39,44.43,45200.0,32.0683,32.1044,32.0683,32.0972,45200.0
2011-07-07 11:30:00,44.43,44.43,44.35,44.38,75800.0,32.0972,32.0972,32.0394,32.0611,75800.0
2011-07-07 11:40:00,44.38,44.38,44.35,44.35,43000.0,32.0611,32.0611,32.0394,32.0394,43000.0
2011-07-07 11:50:00,44.35,44.38,44.34,44.37,39200.0,32.0394,32.0611,32.0322,32.0539,39200.0
2011-07-07 12:00:00,44.38,44.4,44.37,44.4,56000.0,32.0611,32.0755,32.0539,32.0755,56000.0
2011-07-07 12:10:00,44.4,44.44,44.37,44.38,145000.0,32.0755,32.1044,32.0539,32.0611,145000.0
2011-07-07 12:20:00,44.37,44.39,44.36,44.39,47400.0,32.0539,32.0683,32.0466,32.0683,47400.0
2011-07-07 12:30:00,44.39,44.41,44.36,44.36,47800.0,32.0683,32.0828,32.0466,32.0466,47800.0
2011-07-07 12:40:00,44.37,44.38,44.35,44.35,36600.0,32.0539,32.0611,32.0394,32.0394,36600.0
2011-07-07 12:50:00,44.35,44.37,44.33,44.36,38600.0,32.0394,32.0539,32.025,32.0466,38600.0
2011-07-07 13:00:00,44.35,44.38,44.35,44.38,65000.0,32.0394,32.0611,32.0394,32.0611,65000.0
2011-07-07 13:10:00,44.38,44.38,44.35,44.37,26600.0,32.0611,32.0611,32.0394,32.0539,26600.0
2011-07-07 13:20:00,44.36,44.36,44.34,44.34,32400.0,32.0466,32.0466,32.0322,32.0322,32400.0
2011-07-07 13:30:00,44.34,44.36,44.33,44.36,32200.0,32.0322,32.0466,32.025,32.0466,32200.0
2011-07-07 13:40:00,44.36,44.41,44.35,44.39,45800.0,32.0466,32.0828,32.0394,32.0683,45800.0
2011-07-07 13:50:00,44.4,44.41,44.35,44.35,68200.0,32.0755,32.0828,32.0394,32.0394,68200.0
2011-07-07 14:00:00,44.35,44.42,44.35,44.42,30400.0,32.0394,32.09,32.0394,32.09,30400.0
2011-07-07 14:10:00,44.41,44.47,44.41,44.47,42800.0,32.0828,32.1261,32.0828,32.1261,42800.0
2011-07-07 14:20:00,44.47,44.5,44.46,44.5,91800.0,32.1261,32.1478,32.1189,32.1478,91800.0
2011-07-07 14:30:00,44.49,44.5,44.49,44.49,58600.0,32.1405,32.1478,32.1405,32.1405,58600.0
2011-07-07 14:40:00,44.49,44.5,44.48,44.49,60800.0,32.1405,32.1478,32.1333,32.1405,60800.0
2011-07-07 14:50:00,44.48,44.49,44.44,44.45,48400.0,32.1333,32.1405,32.1044,32.1117,48400.0
2011-07-07 15:00:00,44.45,44.45,44.41,44.42,54800.0,32.1117,32.1117,32.0828,32.09,54800.0
2011-07-07 15:10:00,44.42,44.45,44.41,44.44,75600.0,32.09,32.1117,32.0828,32.1044,75600.0
2011-07-07 15:20:00,44.44,44.45,44.42,44.42,52000.0,32.1044,32.1117,32.09,32.09,52000.0
2011-07-07 15:30:00,44.42,44.44,44.41,44.42,152600.0,32.09,32.1044,32.0828,32.09,152600.0
2011-07-07 15:40:00,44.42,44.42,44.37,44.38,141800.0,32.09,32.09,32.0539,32.0611,141800.0
2011-07-07 15:50:00,44.38,44.4,44.36,44.39,233600.0,32.0611,32.0755,32.0466,32.0683,233600.0
2011-07-08 09:30:00,44.17,44.33,44.1,44.2,105000.0,31.9094,32.025,31.8588,31.931,105000.0
2011-07-08 09:40:00,44.22,44.29,44.18,44.19,81800.0,31.9455,31.9961,31.9166,31.9238,81800.0
2011-07-08 09:50:00,44.19,44.38,44.19,44.34,86000.0,31.9238,32.0611,31.9238,32.0322,86000.0
2011-07-08 10:00:00,44.33,44.33,44.26,44.3,43200.0,32.025,32.025,31.9744,32.0033,43200.0
2011-07-08 10:10:00,44.3,44.3,44.2,44.21,56600.0,32.0033,32.0033,31.931,31.9383,56600.0
2011-07-08 10:20:00,44.21,44.22,44.12,44.16,75400.0,31.9383,31.9455,31.8733,31.9021,75400.0
2011-07-08 10:30:00,44.15,44.15,44.09,44.09,66400.0,31.8949,31.8949,31.8516,31.8516,66400.0
2011-07-08 10:40:00,44.08,44.12,44.02,44.02,54600.0,31.8444,31.8733,31.801,31.801,54600.0
2011-07-08 10:50:00,44.02,44.04,43.99,44.02,48600.0,31.801,31.8155,31.7793,31.801,48600.0
2011-07-08 11:00:00,44.02,44.02,43.94,43.94,69800.0,31.801,31.801,31.7432,31.7432,69800.0
2011-07-08 11:10:00,43.94,43.99,43.92,43.99,67800.0,31.7432,31.7793,31.7288,31.7793,67800.0
2011-07-08 11:20:00,43.99,44.07,43.98,44.02,206800.0,31.7793,31.8371,31.7721,31.801,206800.0
2011-07-08 11:30:00,44.02,44.1,43.98,44.1,35200.0,31.801,31.8588,31.7721,31.8588,35200.0
2011-07-08 11:40:00,44.1,44.14,44.06,44.11,82800.0,31.8588,31.8877,31.8299,31.866,82800.0
2011-07-08 11:50:00,44.1,44.18,44.09,44.15,61200.0,31.8588,31.9166,31.8516,31.8949,61200.0
2011-07-08 12:00:00,44.16,44.22,44.13,44.19,132800.0,31.9021,31.9455,31.8805,31.9238,132800.0
2011-07-08 12:10:00,44.19,44.21,44.17,44.18,108600.0,31.9238,31.9383,31.9094,31.9166,108600.0
2011-07-08 12:20:00,44.19,44.19,44.07,44.08,38600.0,31.9238,31.9238,31.8371,31.8444,38600.0
2011-07-08 12:30:00,44.07,44.09,44.06,44.08,38000.0,31.8371,31.8516,31.8299,31.8444,38000.0
2011-07-08 12:40:00,44.08,44.12,44.07,44.11,72400.0,31.8444,31.8733,31.8371,31.866,72400.0
2011-07-08 12:50:00,44.12,44.12,44.08,44.1,30400.0,31.8733,31.8733,31.8444,31.8588,30400.0
2011-07-08 13:00:00,44.1,44.16,44.08,44.12,38800.0,31.8588,31.9021,31.8444,31.8733,38800.0
2011-07-08 13:10:00,44.12,44.12,44.04,44.05,63200.0,31.8733,31.8733,31.8155,31.8227,63200.0
2011-07-08 13:20:00,44.05,44.12,44.04,44.12,50400.0,31.8227,31.8733,31.8155,31.8733,50400.0
2011-07-08 13:30:00,44.12,44.16,44.11,44.13,29600.0,31.8733,31.9021,31.866,31.8805,29600.0
2011-07-08 13:40:00,44.13,44.18,44.1,44.1,54600.0,31.8805,31.9166,31.8588,31.8588,54600.0
2011-07-08 13:50:00,44.1,44.13,44.09,44.1,34200.0,31.8588,31.8805,31.8516,31.8588,34200.0
2011-07-08 14:00:00,44.1,44.12,44.09,44.12,61000.0,31.8588,31.8733,31.8516,31.8733,61000.0
2011-07-08 14:10:00,44.12,44.13,44.06,44.09,62200.0,31.8733,31.8805,31.8299,31.8516,62200.0
2011-07-08 14:20:00,44.09,44.09,44.05,44.05,59400.0,31.8516,31.8516,31.8227,31.8227,59400.0
2011-07-08 14:30:00,44.05,44.13,44.05,44.09,79600.0,31.8227,31.8805,31.8227,31.8516,79600.0
2011-07-08 14:40:00,44.09,44.13,44.06,44.13,62000.0,31.8516,31.8805,31.8299,31.8805,62000.0
2011-07-08 14:50:00,44.13,44.13,44.09,44.1,42400.0,31.8805,31.8805,31.8516,31.8588,42400.0
2011-07-08 15:00:00,44.1,44.17,44.1,44.14,108200.0,31.8588,31.9094,31.8588,31.8877,108200.0
2011-07-08 15:10:00,44.14,44.14,44.07,44.07,56800.0,31.8877,31.8877,31.8371,31.8371,56800.0
2011-07-08 15:20:00,44.07,44.09,44.06,44.08,124200.0,31.8371,31.8516,31.8299,31.8444,124200.0
2011-07-08 15:30:00,44.08,44.17,44.07,44.13,139400.0,31.8444,31.9094,31.8371,31.8805,139400.0
2011-07-08 15:40:00,44.13,44.17,44.1,44.16,181400.0,31.8805,31.9094,31.8588,31.9021,181400.0
2011-07-08 15:50:00,44.17,44.23,44.16,44.21,338600.0,31.9094,31.9527,31.9021,31.9383,338600.0
2011-07-11 09:30:00,43.94,44.17,43.9,44.06,135200.0,31.7432,31.9094,31.7143,31.8299,135200.0
2011-07-11 09:40:00,44.06,44.06,43.87,43.89,93000.0,31.8299,31.8299,31.6926,31.7071,93000.0
2011-07-11 09:50:00,43.88,44.0,43.87,43.98,47200.0,31.6999,31.7866,31.6926,31.7721,47200.0
2011-07-11 10:00:00,43.98,44.02,43.95,43.96,118600.0,31.7721,31.801,31.7504,31.7577,118600.0
2011-07-11 10:10:00,43.97,44.05,43.94,43.99,55400.0,31.7649,31.8227,31.7432,31.7793,55400.0
2011-07-11 10:20:00,44.0,44.0,43.94,43.97,73600.0,31.7866,31.7866,31.7432,31.7649,73600.0
2011-07-11 10:30:00,43.97,44.02,43.95,44.01,76000.0,31.7649,31.801,31.7504,31.7938,76000.0
2011-07-11 10:40:00,44.01,44.12,43.99,44.11,53000.0,31.7938,31.8733,31.7793,31.866,53000.0
2011-07-11 10:50:00,44.11,44.12,43.98,43.98,68400.0,31.866,31.8733,31.7721,31.7721,68400.0
2011-07-11 11:00:00,43.98,44.07,43.97,44.04,61600.0,31.7721,31.8371,31.7649,31.8155,61600.0
2011-07-11 11:10:00,44.03,44.07,43.99,44.05,39600.0,31.8082,31.8371,31.7793,31.8227,39600.0
2011-07-11 11:20:00,44.05,44.11,44.04,44.07,36800.0,31.8227,31.866,31.8155,31.8371,36800.0
2011-07-11 11:30:00,44.06,44.11,44.05,44.07,32800.0,31.8299,31.866,31.8227,31.8371,32800.0
2011-07-11 11:40:00,44.07,44.09,44.06,44.08,28600.0,31.8371,31.8516,31.8299,31.8444,28600.0
2011-07-11 11:50:00,44.09,44.12,44.06,44.06,32200.0,31.8516,31.8733,31.8299,31.8299,32200.0
2011-07-11 12:00:00,44.06,44.07,44.01,44.01,27600.0,31.8299,31.8371,31.7938,31.7938,27600.0
2011-07-11 12:10:00,44.01,44.07,43.99,44.05,69600.0,31.7938,31.8371,31.7793,31.8227,69600.0
2011-07-11 12:20:00,44.06,44.1,44.05,44.1,75200.0,31.8299,31.8588,31.8227,31.8588,75200.0
2011-07-11 12:30:00,44.09,44.1,44.01,44.01,42000.0,31.8516,31.8588,31.7938,31.7938,42000.0
2011-07-11 12:40:00,44.01,44.02,43.94,43.95,40000.0,31.7938,31.801,31.7432,31.7504,40000.0
2011-07-11 12:50:00,43.95,44.04,43.93,44.01,63800.0,31.7504,31.8155,31.736,31.7938,63800.0
2011-07-11 13:00:00,44.01,44.01,43.97,43.97,45400.0,31.7938,31.7938,31.7649,31.7649,45400.0
2011-07-11 13:10:00,43.97,43.99,43.92,43.92,93200.0,31.7649,31.7793,31.7288,31.7288,93200.0
2011-07-11 13:20:00,43.92,44.0,43.91,44.0,60200.0,31.7288,31.7866,31.7215,31.7866,60200.0
2011-07-11 13:30:00,43.99,44.07,43.99,44.06,64400.0,31.7793,31.8371,31.7793,31.8299,64400.0
2011-07-11 13:40:00,44.06,44.19,44.05,44.18,152200.0,31.8299,31.9238,31.8227,31.9166,152200.0
2011-07-11 13:50:00,44.19,44.25,44.19,44.24,152600.0,31.9238,31.9672,31.9238,31.9599,152600.0
2011-07-11 14:00:00,44.24,44.27,44.19,44.21,133400.0,31.9599,31.9816,31.9238,31.9383,133400.0
2011-07-11 14:10:00,44.21,44.23,44.16,44.18,153800.0,31.9383,31.9527,31.9021,31.9166,153800.0
2011-07-11 14:20:00,44.17,44.2,44.15,44.18,82800.0,31.9094,31.931,31.8949,31.9166,82800.0
2011-07-11 14:30:00,44.18,44.3,44.17,44.3,187200.0,31.9166,32.0033,31.9094,32.0033,187200.0
2011-07-11 14:40:00,44.3,44.32,44.27,44.3,112000.0,32.0033,32.0177,31.9816,32.0033,112000.0
2011-07-11 14:50:00,44.3,44.32,44.25,44.27,105600.0,32.0033,32.0177,31.9672,31.9816,105600.0
2011-07-11 15:00:00,44.27,44.3,44.21,44.22,111400.0,31.9816,32.0033,31.9383,31.9455,111400.0
2011-07-11 15:10:00,44.22,44.26,44.22,44.22,90200.0,31.9455,31.9744,31.9455,31.9455,90200.0
2011-07-11 15:20:00,44.22,44.31,44.22,44.31,190000.0,31.9455,32.0105,31.9455,32.0105,190000.0
2011-07-11 15:30:00,44.31,44.34,44.17,44.17,192800.0,32.0105,32.0322,31.9094,31.9094,192800.0
2011-07-11 15:40:00,44.18,44.18,44.12,44.13,308600.0,31.9166,31.9166,31.8733,31.8805,308600.0
2011-07-11 15:50:00,44.14,44.16,44.07,44.16,414400.0,31.8877,31.9021,31.8371,31.9021,414400.0
2011-07-12 09:30:00,44.24,44.35,44.24,44.26,249400.0,31.9599,32.0394,31.9599,31.9744,249400.0
2011-07-12 09:40:00,44.26,44.3,44.16,44.23,88200.0,31.9744,32.0033,31.9021,31.9527,88200.0
2011-07-12 09:50:00,44.23,44.36,44.22,44.35,162800.0,31.9527,32.0466,31.9455,32.0394,162800.0
2011-07-12 10:00:00,44.35,44.39,44.24,44.26,83600.0,32.0394,32.0683,31.9599,31.9744,83600.0
2011-07-12 10:10:00,44.26,44.26,44.17,44.17,68400.0,31.9744,31.9744,31.9094,31.9094,68400.0
2011-07-12 10:20:00,44.16,44.19,44.09,44.13,91200.0,31.9021,31.9238,31.8516,31.8805,91200.0
2011-07-12 10:30:00,44.13,44.23,44.13,44.2,57600.0,31.8805,31.9527,31.8805,31.931,57600.0
2011-07-12 10:40:00,44.2,44.27,44.2,44.24,66600.0,31.931,31.9816,31.931,31.9599,66600.0
2011-07-12 10:50:00,44.24,44.3,44.23,44.26,176800.0,31.9599,32.0033,31.9527,31.9744,176800.0
2011-07-12 11:00:00,44.26,44.32,44.24,44.32,43200.0,31.9744,32.0177,31.9599,32.0177,43200.0
2011-07-12 11:10:00,44.32,44.34,44.24,44.26,53000.0,32.0177,32.0322,31.9599,31.9744,53000.0
2011-07-12 11:20:00,44.26,44.34,44.25,44.33,93800.0,31.9744,32.0322,31.9672,32.025,93800.0
2011-07-12 11:30:00,44.33,44.39,44.33,44.38,67800.0,32.025,32.0683,32.025,32.0611,67800.0
2011-07-12 11:40:00,44.38,44.44,44.38,44.41,66200.0,32.0611,32.1044,32.0611,32.0828,66200.0
2011-07-12 11:50:00,44.4,44.43,44.37,44.41,124200.0,32.0755,32.0972,32.0539,32.0828,124200.0
2011-07-12 12:00:00,44.41,44.41,44.33,44.39,65200.0,32.0828,32.0828,32.025,32.0683,65200.0
2011-07-12 12:10:00,44.39,44.4,44.37,44.37,38600.0,32.0683,32.0755,32.0539,32.0539,38600.0
2011-07-12 12:20:00,44.38,44.41,44.38,44.4,20600.0,32.0611,32.0828,32.0611,32.0755,20600.0
2011-07-12 12:30:00,44.4,44.41,44.37,44.37,34000.0,32.0755,32.0828,32.0539,32.0539,34000.0
2011-07-12 12:40:00,44.37,44.38,44.34,44.36,47600.0,32.0539,32.0611,32.0322,32.0466,47600.0
2011-07-12 12:50:00,44.37,44.38,44.36,44.37,53400.0,32.0539,32.0611,32.0466,32.0539,53400.0
2011-07-12 13:00:00,44.37,44.38,44.35,44.38,112000.0,32.0539,32.0611,32.0394,32.0611,112000.0
2011-07-12 13:10:00,44.38,44.38,44.3,44.32,56200.0,32.0611,32.0611,32.0033,32.0177,56200.0
2011-07-12 13:20:00,44.32,44.33,44.23,44.23,134600.0,32.0177,32.025,31.9527,31.9527,134600.0
2011-07-12 13:30:00,44.23,44.29,44.22,44.27,48600.0,31.9527,31.9961,31.9455,31.9816,48600.0
2011-07-12 13:40:00,44.27,44.32,44.27,44.31,44400.0,31.9816,32.0177,31.9816,32.0105,44400.0
2011-07-12 13:50:00,44.31,44.31,44.27,44.28,22000.0,32.0105,32.0105,31.9816,31.9888,22000.0
2011-07-12 14:00:00,44.28,44.32,44.27,44.29,78000.0,31.9888,32.0177,31.9816,31.9961,78000.0
2011-07-12 14:10:00,44.3,44.38,44.3,44.34,215400.0,32.0033,32.0611,32.0033,32.0322,215400.0
2011-07-12 14:20:00,44.33,44.35,44.32,44.34,88400.0,32.025,32.0394,32.0177,32.0322,88400.0
2011-07-12 14:30:00,44.34,44.34,44.27,44.27,106800.0,32.0322,32.0322,31.9816,31.9816,106800.0
2011-07-12 14:40:00,44.27,44.3,44.27,44.3,59800.0,31.9816,32.0033,31.9816,32.0033,59800.0
2011-07-12 14:50:00,44.3,44.3,44.24,44.24,63600.0,32.0033,32.0033,31.9599,31.9599,63600.0
2011-07-12 15:00:00,44.24,44.26,44.19,44.21,98600.0,31.9599,31.9744,31.9238,31.9383,98600.0
2011-07-12 15:10:00,44.21,44.23,44.14,44.2,99200.0,31.9383,31.9527,31.8877,31.931,99200.0
2011-07-12 15:20:00,44.2,44.22,44.1,44.16,148400.0,31.931,31.9455,31.8588,31.9021,148400.0
2011-07-12 15:30:00,44.16,44.17,44.1,44.15,121000.0,31.9021,31.9094,31.8588,31.8949,121000.0
2011-07-12 15:40:00,44.15,44.15,43.93,43.93,300800.0,31.8949,31.8949,31.736,31.736,300800.0
2011-07-12 15:50:00,43.93,44.0,43.93,43.99,333000.0,31.736,31.7866,31.736,31.7793,333000.0
2011-07-13 09:30:00,44.18,44.27,43.98,44.09,163200.0,31.9166,31.9816,31.7721,31.8516,163200.0
2011-07-13 09:40:00,44.09,44.13,44.01,44.13,94600.0,31.8516,31.8805,31.7938,31.8805,94600.0
2011-07-13 09:50:00,44.13,44.15,44.08,44.09,52000.0,31.8805,31.8949,31.8444,31.8516,52000.0
2011-07-13 10:00:00,44.09,44.33,44.09,44.26,143200.0,31.8516,32.025,31.8516,31.9744,143200.0
2011-07-13 10:10:00,44.26,44.35,44.23,44.34,32800.0,31.9744,32.0394,31.9527,32.0322,32800.0
2011-07-13 10:20:00,44.33,44.38,44.24,44.24,40400.0,32.025,32.0611,31.9599,31.9599,40400.0
2011-07-13 10:30:00,44.24,44.3,44.19,44.21,75800.0,31.9599,32.0033,31.9238,31.9383,75800.0
2011-07-13 10:40:00,44.19,44.27,44.17,44.21,49000.0,31.9238,31.9816,31.9094,31.9383,49000.0
2011-07-13 10:50:00,44.21,44.26,44.2,44.25,31400.0,31.9383,31.9744,31.931,31.9672,31400.0
2011-07-13 11:00:00,44.26,44.27,44.18,44.2,52600.0,31.9744,31.9816,31.9166,31.931,52600.0
2011-07-13 11:10:00,44.2,44.3,44.18,44.27,55800.0,31.931,32.0033,31.9166,31.9816,55800.0
2011-07-13 11:20:00,44.27,44.3,44.24,44.27,49000.0,31.9816,32.0033,31.9599,31.9816,49000.0
2011-07-13 11:30:00,44.27,44.31,44.26,44.3,44200.0,31.9816,32.0105,31.9744,32.0033,44200.0
2011-07-13 11:40:00,44.3,44.32,44.28,44.31,29200.0,32.0033,32.0177,31.9888,32.0105,29200.0
2011-07-13 11:50:00,44.3,44.31,44.27,44.27,36600.0,32.0033,32.0105,31.9816,31.9816,36600.0
2011-07-13 12:00:00,44.27,44.29,44.24,44.26,35200.0,31.9816,31.9961,31.9599,31.9744,35200.0
2011-07-13 12:10:00,44.27,44.28,44.22,44.23,18600.0,31.9816,31.9888,31.9455,31.9527,18600.0
2011-07-13 12:20:00,44.23,44.23,44.19,44.21,21400.0,31.9527,31.9527,31.9238,31.9383,21400.0
2011-07-13 12:30:00,44.2,44.22,44.19,44.2,30000.0,31.931,31.9455,31.9238,31.931,30000.0
2011-07-13 12:40:00,44.2,44.2,44.16,44.18,37000.0,31.931,31.931,31.9021,31.9166,37000.0
2011-07-13 12:50:00,44.17,44.19,44.16,44.16,35800.0,31.9094,31.9238,31.9021,31.9021,35800.0
2011-07-13 13:00:00,44.15,44.19,44.1,44.18,70400.0,31.8949,31.9238,31.8588,31.9166,70400.0
2011-07-13 13:10:00,44.18,44.2,44.15,44.17,34000.0,31.9166,31.931,31.8949,31.9094,34000.0
2011-07-13 13:20:00,44.17,44.17,44.1,44.15,47800.0,31.9094,31.9094,31.8588,31.8949,47800.0
2011-07-13 13:30:00,44.15,44.21,44.13,44.19,96400.0,31.8949,31.9383,31.8805,31.9238,96400.0
2011-07-13 13:40:00,44.19,44.19,44.13,44.15,54000.0,31.9238,31.9238,31.8805,31.8949,54000.0
2011-07-13 13:50:00,44.15,44.2,44.13,44.15,69200.0,31.8949,31.931,31.8805,31.8949,69200.0
2011-07-13 14:00:00,44.15,44.2,44.15,44.19,34000.0,31.8949,31.931,31.8949,31.9238,34000.0
2011-07-13 14:10:00,44.19,44.21,44.16,44.19,34600.0,31.9238,31.9383,31.9021,31.9238,34600.0
2011-07-13 14:20:00,44.19,44.19,44.14,44.17,42600.0,31.9238,31.9238,31.8877,31.9094,42600.0
2011-07-13 14:30:00,44.18,44.19,44.12,44.13,52800.0,31.9166,31.9238,31.8733,31.8805,52800.0
2011-07-13 14:40:00,44.13,44.17,44.11,44.16,36400.0,31.8805,31.9094,31.866,31.9021,36400.0
2011-07-13 14:50:00,44.16,44.21,44.16,44.17,36800.0,31.9021,31.9383,31.9021,31.9094,36800.0
2011-07-13 15:00:00,44.17,44.21,44.1,44.13,49800.0,31.9094,31.9383,31.8588,31.8805,49800.0
2011-07-13 15:10:00,44.13,44.13,43.95,43.97,116200.0,31.8805,31.8805,31.7504,31.7649,116200.0
2011-07-13 15:20:00,43.97,44.01,43.95,43.99,80400.0,31.7649,31.7938,31.7504,31.7793,80400.0
2011-07-13 15:30:00,43.99,44.0,43.93,43.94,74400.0,31.7793,31.7866,31.736,31.7432,74400.0
2011-07-13 15:40:00,43.94,43.94,43.87,43.92,155400.0,31.7432,31.7432,31.6926,31.7288,155400.0
2011-07-13 15:50:00,43.92,43.98,43.92,43.95,280200.0,31.7288,31.7721,31.7288,31.7504,280200.0
2011-07-14 09:30:00,43.94,43.94,43.8,43.86,98600.0,31.7432,31.7432,31.6421,31.6854,98600.0
2011-07-14 09:40:00,43.86,43.9,43.78,43.79,92800.0,31.6854,31.7143,31.6276,31.6349,92800.0
2011-07-14 09:50:00,43.78,43.96,43.78,43.92,96200.0,31.6276,31.7577,31.6276,31.7288,96200.0
2011-07-14 10:00:00,43.92,44.02,43.91,43.97,103400.0,31.7288,31.801,31.7215,31.7649,103400.0
2011-07-14 10:10:00,43.97,43.98,43.88,43.93,88200.0,31.7649,31.7721,31.6999,31.736,88200.0
2011-07-14 10:20:00,43.92,43.93,43.9,43.92,99200.0,31.7288,31.736,31.7143,31.7288,99200.0
2011-07-14 10:30:00,43.92,43.93,43.85,43.91,149200.0,31.7288,31.736,31.6782,31.7215,149200.0
2011-07-14 10:40:00,43.91,43.91,43.88,43.88,129400.0,31.7215,31.7215,31.6999,31.6999,129400.0
2011-07-14 10:50:00,43.88,43.89,43.77,43.8,111200.0,31.6999,31.7071,31.6204,31.6421,111200.0
2011-07-14 11:00:00,43.8,43.88,43.8,43.87,104000.0,31.6421,31.6999,31.6421,31.6926,104000.0
2011-07-14 11:10:00,43.87,43.88,43.84,43.85,95800.0,31.6926,31.6999,31.671,31.6782,95800.0
2011-07-14 11:20:00,43.85,43.88,43.85,43.85,64200.0,31.6782,31.6999,31.6782,31.6782,64200.0
2011-07-14 11:30:00,43.85,43.86,43.8,43.83,97800.0,31.6782,31.6854,31.6421,31.6637,97800.0
2011-07-14 11:40:00,43.82,43.86,43.81,43.85,78400.0,31.6565,31.6854,31.6493,31.6782,78400.0
2011-07-14 11:50:00,43.85,43.85,43.82,43.84,83200.0,31.6782,31.6782,31.6565,31.671,83200.0
2011-07-14 12:00:00,43.84,43.85,43.79,43.81,100400.0,31.671,31.6782,31.6349,31.6493,100400.0
2011-07-14 12:10:00,43.81,43.86,43.77,43.77,80200.0,31.6493,31.6854,31.6204,31.6204,80200.0
2011-07-14 12:20:00,43.77,43.79,43.74,43.78,59800.0,31.6204,31.6349,31.5987,31.6276,59800.0
2011-07-14 12:30:00,43.77,43.82,43.76,43.77,127800.0,31.6204,31.6565,31.6132,31.6204,127800.0
2011-07-14 12:40:00,43.77,43.82,43.74,43.74,63200.0,31.6204,31.6565,31.5987,31.5987,63200.0
2011-07-14 12:50:00,43.74,43.74,43.68,43.69,87600.0,31.5987,31.5987,31.5554,31.5626,87600.0
2011-07-14 13:00:00,43.69,43.73,43.66,43.7,70400.0,31.5626,31.5915,31.5409,31.5698,70400.0
2011-07-14 13:10:00,43.7,43.71,43.59,43.6,86600.0,31.5698,31.5771,31.4904,31.4976,86600.0
2011-07-14 13:20:00,43.6,43.7,43.57,43.68,78400.0,31.4976,31.5698,31.4759,31.5554,78400.0
2011-07-14 13:30:00,43.7,43.76,43.68,43.68,216800.0,31.5698,31.6132,31.5554,31.5554,216800.0
2011-07-14 13:40:00,43.68,43.69,43.59,43.67,159400.0,31.5554,31.5626,31.4904,31.5482,159400.0
2011-07-14 13:50:00,43.67,43.7,43.63,43.7,70600.0,31.5482,31.5698,31.5193,31.5698,70600.0
2011-07-14 14:00:00,43.7,43.74,43.69,43.7,103000.0,31.5698,31.5987,31.5626,31.5698,103000.0
2011-07-14 14:10:00,43.7,43.74,43.67,43.69,140000.0,31.5698,31.5987,31.5482,31.5626,140000.0
2011-07-14 14:20:00,43.69,43.7,43.65,43.68,98600.0,31.5626,31.5698,31.5337,31.5554,98600.0
2011-07-14 14:30:00,43.68,43.71,43.62,43.64,100200.0,31.5554,31.5771,31.512,31.5265,100200.0
2011-07-14 14:40:00,43.64,43.71,43.62,43.62,76000.0,31.5265,31.5771,31.512,31.512,76000.0
2011-07-14 14:50:00,43.61,43.62,43.56,43.57,98000.0,31.5048,31.512,31.4687,31.4759,98000.0
2011-07-14 15:00:00,43.57,43.63,43.49,43.49,198600.0,31.4759,31.5193,31.4181,31.4181,198600.0
2011-07-14 15:10:00,43.49,43.54,43.45,43.54,140000.0,31.4181,31.4542,31.3892,31.4542,140000.0
2011-07-14 15:20:00,43.54,43.55,43.5,43.55,123800.0,31.4542,31.4615,31.4254,31.4615,123800.0
2011-07-14 15:30:00,43.55,43.59,43.54,43.59,151200.0,31.4615,31.4904,31.4542,31.4904,151200.0
2011-07-14 15:40:00,43.59,43.6,43.54,43.57,229200.0,31.4904,31.4976,31.4542,31.4759,229200.0
2011-07-14 15:50:00,43.57,43.57,43.47,43.55,678000.0,31.4759,31.4759,31.4037,31.4615,678000.0
2011-07-15 09:30:00,43.51,43.68,43.34,43.64,853200.0,31.4326,31.5554,31.3098,31.5265,853200.0
2011-07-15 09:40:00,43.64,43.75,43.63,43.63,251200.0,31.5265,31.606,31.5193,31.5193,251200.0
2011-07-15 09:50:00,43.63,43.67,43.42,43.52,166000.0,31.5193,31.5482,31.3676,31.4398,166000.0
2011-07-15 10:00:00,43.52,43.68,43.51,43.52,133400.0,31.4398,31.5554,31.4326,31.4398,133400.0
2011-07-15 10:10:00,43.52,43.54,43.46,43.46,195000.0,31.4398,31.4542,31.3965,31.3965,195000.0
2011-07-15 10:20:00,43.46,43.49,43.4,43.47,131000.0,31.3965,31.4181,31.3531,31.4037,131000.0
2011-07-15 10:30:00,43.48,43.49,43.45,43.47,107800.0,31.4109,31.4181,31.3892,31.4037,107800.0
2011-07-15 10:40:00,43.48,43.7,43.46,43.67,149200.0,31.4109,31.5698,31.3965,31.5482,149200.0
2011-07-15 10:50:00,43.67,43.72,43.66,43.69,111000.0,31.5482,31.5843,31.5409,31.5626,111000.0
2011-07-15 11:00:00,43.7,43.74,43.66,43.71,111400.0,31.5698,31.5987,31.5409,31.5771,111400.0
2011-07-15 11:10:00,43.7,43.75,43.65,43.7,139200.0,31.5698,31.606,31.5337,31.5698,139200.0
2011-07-15 11:20:00,43.67,43.8,43.67,43.76,288800.0,31.5482,31.6421,31.5482,31.6132,288800.0
2011-07-15 11:30:00,43.76,43.79,43.74,43.75,164600.0,31.6132,31.6349,31.5987,31.606,164600.0
2011-07-15 11:40:00,43.74,43.77,43.72,43.77,52000.0,31.5987,31.6204,31.5843,31.6204,52000.0
2011-07-15 11:50:00,43.77,43.85,43.76,43.83,195600.0,31.6204,31.6782,31.6132,31.6637,195600.0
2011-07-15 12:00:00,43.82,43.93,43.81,43.85,154800.0,31.6565,31.736,31.6493,31.6782,154800.0
2011-07-15 12:10:00,43.84,43.91,43.84,43.85,112200.0,31.671,31.7215,31.671,31.6782,112200.0
2011-07-15 12:20:00,43.85,43.86,43.81,43.86,119600.0,31.6782,31.6854,31.6493,31.6854,119600.0
2011-07-15 12:30:00,43.87,43.9,43.84,43.9,123000.0,31.6926,31.7143,31.671,31.7143,123000.0
2011-07-15 12:40:00,43.89,43.92,43.85,43.88,68000.0,31.7071,31.7288,31.6782,31.6999,68000.0
2011-07-15 12:50:00,43.88,43.92,43.85,43.92,72200.0,31.6999,31.7288,31.6782,31.7288,72200.0
2011-07-15 13:00:00,43.92,43.99,43.92,43.99,157200.0,31.7288,31.7793,31.7288,31.7793,157200.0
2011-07-15 13:10:00,43.98,43.99,43.93,43.94,112800.0,31.7721,31.7793,31.736,31.7432,112800.0
2011-07-15 13:20:00,43.94,43.99,43.94,43.97,288800.0,31.7432,31.7793,31.7432,31.7649,288800.0
2011-07-15 13:30:00,43.97,44.02,43.95,44.0,104800.0,31.7649,31.801,31.7504,31.7866,104800.0
2011-07-15 13:40:00,44.0,44.06,43.99,44.05,66000.0,31.7866,31.8299,31.7793,31.8227,66000.0
2011-07-15 13:50:00,44.06,44.12,44.02,44.02,142600.0,31.8299,31.8733,31.801,31.801,142600.0
2011-07-15 14:00:00,44.01,44.09,43.99,44.09,89400.0,31.7938,31.8516,31.7793,31.8516,89400.0
2011-07-15 14:10:00,44.09,44.2,44.09,44.18,110600.0,31.8516,31.931,31.8516,31.9166,110600.0
2011-07-15 14:20:00,44.17,44.18,44.13,44.13,104000.0,31.9094,31.9166,31.8805,31.8805,104000.0
2011-07-15 14:30:00,44.13,44.15,44.09,44.15,112400.0,31.8805,31.8949,31.8516,31.8949,112400.0
2011-07-15 14:40:00,44.15,44.24,44.14,44.24,147200.0,31.8949,31.9599,31.8877,31.9599,147200.0
2011-07-15 14:50:00,44.24,44.32,44.21,44.22,235800.0,31.9599,32.0177,31.9383,31.9455,235800.0
2011-07-15 15:00:00,44.22,44.25,44.16,44.25,112400.0,31.9455,31.9672,31.9021,31.9672,112400.0
2011-07-15 15:10:00,44.25,44.34,44.25,44.32,117600.0,31.9672,32.0322,31.9672,32.0177,117600.0
2011-07-15 15:20:00,44.32,44.51,44.31,44.49,258200.0,32.0177,32.155,32.0105,32.1405,258200.0
2011-07-15 15:30:00,44.49,44.52,44.43,44.46,230000.0,32.1405,32.1622,32.0972,32.1189,230000.0
2011-07-15 15:40:00,44.45,44.51,44.43,44.5,325400.0,32.1117,32.155,32.0972,32.1478,325400.0
2011-07-15 15:50:00,44.49,44.55,44.45,44.49,609200.0,32.1405,32.1839,32.1117,32.1405,609200.0
2011-07-18 09:30:00,44.23,44.45,44.13,44.42,183200.0,31.9527,32.1117,31.8805,32.09,183200.0
2011-07-18 09:40:00,44.42,44.43,44.08,44.14,112400.0,32.09,32.0972,31.8444,31.8877,112400.0
2011-07-18 09:50:00,44.13,44.2,44.07,44.18,157800.0,31.8805,31.931,31.8371,31.9166,157800.0
2011-07-18 10:00:00,44.18,44.22,44.02,44.03,151200.0,31.9166,31.9455,31.801,31.8082,151200.0
2011-07-18 10:10:00,44.03,44.12,43.99,44.1,65400.0,31.8082,31.8733,31.7793,31.8588,65400.0
2011-07-18 10:20:00,44.1,44.17,44.1,44.16,120000.0,31.8588,31.9094,31.8588,31.9021,120000.0
2011-07-18 10:30:00,44.16,44.16,44.01,44.06,94600.0,31.9021,31.9021,31.7938,31.8299,94600.0
2011-07-18 10:40:00,44.06,44.1,43.97,43.98,120400.0,31.8299,31.8588,31.7649,31.7721,120400.0
2011-07-18 10:50:00,43.98,44.02,43.93,44.01,75600.0,31.7721,31.801,31.736,31.7938,75600.0
2011-07-18 11:00:00,44.01,44.06,44.0,44.05,72400.0,31.7938,31.8299,31.7866,31.8227,72400.0
2011-07-18 11:10:00,44.05,44.07,43.97,43.99,83000.0,31.8227,31.8371,31.7649,31.7793,83000.0
2011-07-18 11:20:00,43.99,44.01,43.91,43.91,106200.0,31.7793,31.7938,31.7215,31.7215,106200.0
2011-07-18 11:30:00,43.91,44.07,43.85,43.99,157600.0,31.7215,31.8371,31.6782,31.7793,157600.0
2011-07-18 11:40:00,44.01,44.02,43.92,43.92,49800.0,31.7938,31.801,31.7288,31.7288,49800.0
2011-07-18 11:50:00,43.93,43.93,43.84,43.86,74800.0,31.736,31.736,31.671,31.6854,74800.0
2011-07-18 12:00:00,43.85,43.88,43.81,43.82,88000.0,31.6782,31.6999,31.6493,31.6565,88000.0
2011-07-18 12:10:00,43.82,43.98,43.82,43.97,71600.0,31.6565,31.7721,31.6565,31.7649,71600.0
2011-07-18 12:20:00,43.96,44.0,43.95,43.99,40600.0,31.7577,31.7866,31.7504,31.7793,40600.0
2011-07-18 12:30:00,43.99,44.02,43.98,44.02,38800.0,31.7793,31.801,31.7721,31.801,38800.0
2011-07-18 12:40:00,44.02,44.02,43.96,43.96,94600.0,31.801,31.801,31.7577,31.7577,94600.0
2011-07-18 12:50:00,43.96,43.96,43.92,43.95,42800.0,31.7577,31.7577,31.7288,31.7504,42800.0
2011-07-18 13:00:00,43.94,43.97,43.92,43.96,35200.0,31.7432,31.7649,31.7288,31.7577,35200.0
2011-07-18 13:10:00,43.96,43.96,43.9,43.9,55000.0,31.7577,31.7577,31.7143,31.7143,55000.0
2011-07-18 13:20:00,43.9,43.93,43.9,43.91,37400.0,31.7143,31.736,31.7143,31.7215,37400.0
2011-07-18 13:30:00,43.91,44.01,43.91,44.0,83200.0,31.7215,31.7938,31.7215,31.7866,83200.0
2011-07-18 13:40:00,44.0,44.02,43.97,44.01,53400.0,31.7866,31.801,31.7649,31.7938,53400.0
2011-07-18 13:50:00,44.01,44.03,43.98,43.99,41000.0,31.7938,31.8082,31.7721,31.7793,41000.0
2011-07-18 14:00:00,43.99,44.02,43.96,44.02,56400.0,31.7793,31.801,31.7577,31.801,56400.0
2011-07-18 14:10:00,44.02,44.02,43.93,43.93,113200.0,31.801,31.801,31.736,31.736,113200.0
2011-07-18 14:20:00,43.93,43.96,43.88,43.88,65600.0,31.736,31.7577,31.6999,31.6999,65600.0
2011-07-18 14:30:00,43.88,43.89,43.83,43.87,74400.0,31.6999,31.7071,31.6637,31.6926,74400.0
2011-07-18 14:40:00,43.87,43.9,43.86,43.86,70000.0,31.6926,31.7143,31.6854,31.6854,70000.0
2011-07-18 14:50:00,43.87,43.96,43.87,43.96,73800.0,31.6926,31.7577,31.6926,31.7577,73800.0
2011-07-18 15:00:00,43.96,43.97,43.92,43.92,144600.0,31.7577,31.7649,31.7288,31.7288,144600.0
2011-07-18 15:10:00,43.92,43.92,43.88,43.91,67800.0,31.7288,31.7288,31.6999,31.7215,67800.0
2011-07-18 15:20:00,43.9,43.91,43.87,43.9,90800.0,31.7143,31.7215,31.6926,31.7143,90800.0
2011-07-18 15:30:00,43.91,43.97,43.9,43.97,159600.0,31.7215,31.7649,31.7143,31.7649,159600.0
2011-07-18 15:40:00,43.97,43.99,43.93,43.96,193400.0,31.7649,31.7793,31.736,31.7577,193400.0
2011-07-18 15:50:00,43.96,44.04,43.96,44.02,300800.0,31.7577,31.8155,31.7577,31.801,300800.0
2011-07-19 09:30:00,44.12,44.12,44.02,44.1,142600.0,31.8733,31.8733,31.801,31.8588,142600.0
2011-07-19 09:40:00,44.1,44.12,44.02,44.02,72200.0,31.8588,31.8733,31.801,31.801,72200.0
2011-07-19 09:50:00,44.02,44.06,43.94,43.98,151000.0,31.801,31.8299,31.7432,31.7721,151000.0
2011-07-19 10:00:00,43.98,44.05,43.97,44.01,57600.0,31.7721,31.8227,31.7649,31.7938,57600.0
2011-07-19 10:10:00,44.01,44.06,43.94,44.05,45000.0,31.7938,31.8299,31.7432,31.8227,45000.0
2011-07-19 10:20:00,44.04,44.06,44.03,44.04,40200.0,31.8155,31.8299,31.8082,31.8155,40200.0
2011-07-19 10:30:00,44.04,44.09,44.02,44.08,45200.0,31.8155,31.8516,31.801,31.8444,45200.0
2011-07-19 10:40:00,44.08,44.15,44.08,44.14,92200.0,31.8444,31.8949,31.8444,31.8877,92200.0
2011-07-19 10:50:00,44.13,44.15,44.08,44.1,49400.0,31.8805,31.8949,31.8444,31.8588,49400.0
2011-07-19 11:00:00,44.09,44.11,44.03,44.04,51400.0,31.8516,31.866,31.8082,31.8155,51400.0
2011-07-19 11:10:00,44.03,44.03,43.98,43.99,82400.0,31.8082,31.8082,31.7721,31.7793,82400.0
2011-07-19 11:20:00,43.99,44.03,43.97,44.03,75200.0,31.7793,31.8082,31.7649,31.8082,75200.0
2011-07-19 11:30:00,44.02,44.08,43.99,44.02,79800.0,31.801,31.8444,31.7793,31.801,79800.0
2011-07-19 11:40:00,44.02,44.05,44.01,44.05,31000.0,31.801,31.8227,31.7938,31.8227,31000.0
2011-07-19 11:50:00,44.05,44.07,44.02,44.02,40600.0,31.8227,31.8371,31.801,31.801,40600.0
2011-07-19 12:00:00,44.02,44.1,44.01,44.07,29400.0,31.801,31.8588,31.7938,31.8371,29400.0
2011-07-19 12:10:00,44.07,44.13,44.06,44.1,23600.0,31.8371,31.8805,31.8299,31.8588,23600.0
2011-07-19 12:20:00,44.1,44.12,44.08,44.09,75400.0,31.8588,31.8733,31.8444,31.8516,75400.0
2011-07-19 12:30:00,44.08,44.17,44.08,44.17,63600.0,31.8444,31.9094,31.8444,31.9094,63600.0
2011-07-19 12:40:00,44.16,44.17,44.12,44.15,29600.0,31.9021,31.9094,31.8733,31.8949,29600.0
2011-07-19 12:50:00,44.15,44.21,44.15,44.2,25000.0,31.8949,31.9383,31.8949,31.931,25000.0
2011-07-19 13:00:00,44.2,44.2,44.17,44.17,18400.0,31.931,31.931,31.9094,31.9094,18400.0
2011-07-19 13:10:00,44.18,44.26,44.17,44.26,62400.0,31.9166,31.9744,31.9094,31.9744,62400.0
2011-07-19 13:20:00,44.26,44.3,44.24,44.26,43200.0,31.9744,32.0033,31.9599,31.9744,43200.0
2011-07-19 13:30:00,44.26,44.36,44.25,44.3,115000.0,31.9744,32.0466,31.9672,32.0033,115000.0
2011-07-19 13:40:00,44.3,44.4,44.27,44.29,70000.0,32.0033,32.0755,31.9816,31.9961,70000.0
2011-07-19 13:50:00,44.29,44.29,44.22,44.22,56000.0,31.9961,31.9961,31.9455,31.9455,56000.0
2011-07-19 14:00:00,44.23,44.25,44.18,44.22,109800.0,31.9527,31.9672,31.9166,31.9455,109800.0
2011-07-19 14:10:00,44.22,44.23,44.15,44.16,74400.0,31.9455,31.9527,31.8949,31.9021,74400.0
2011-07-19 14:20:00,44.15,44.21,44.15,44.21,36000.0,31.8949,31.9383,31.8949,31.9383,36000.0
2011-07-19 14:30:00,44.21,44.23,44.2,44.22,46200.0,31.9383,31.9527,31.931,31.9455,46200.0
2011-07-19 14:40:00,44.22,44.29,44.21,44.26,75400.0,31.9455,31.9961,31.9383,31.9744,75400.0
2011-07-19 14:50:00,44.26,44.31,44.25,44.29,54200.0,31.9744,32.0105,31.9672,31.9961,54200.0
2011-07-19 15:00:00,44.29,44.34,44.29,44.33,40800.0,31.9961,32.0322,31.9961,32.025,40800.0
2011-07-19 15:10:00,44.32,44.34,44.3,44.3,71400.0,32.0177,32.0322,32.0033,32.0033,71400.0
2011-07-19 15:20:00,44.3,44.3,44.23,44.23,68400.0,32.0033,32.0033,31.9527,31.9527,68400.0
2011-07-19 15:30:00,44.23,44.24,44.22,44.23,155200.0,31.9527,31.9599,31.9455,31.9527,155200.0
2011-07-19 15:40:00,44.23,44.23,44.17,44.19,271000.0,31.9527,31.9527,31.9094,31.9238,271000.0
2011-07-19 15:50:00,44.18,44.25,44.18,44.24,405200.0,31.9166,31.9672,31.9166,31.9599,405200.0
2011-07-20 09:30:00,44.24,44.24,44.13,44.18,101000.0,31.9599,31.9599,31.8805,31.9166,101000.0
2011-07-20 09:40:00,44.19,44.32,44.18,44.24,94600.0,31.9238,32.0177,31.9166,31.9599,94600.0
2011-07-20 09:50:00,44.24,44.36,44.2,44.35,56200.0,31.9599,32.0466,31.931,32.0394,56200.0
2011-07-20 10:00:00,44.35,44.38,44.27,44.35,65400.0,32.0394,32.0611,31.9816,32.0394,65400.0
2011-07-20 10:10:00,44.34,44.39,44.17,44.29,62800.0,32.0322,32.0683,31.9094,31.9961,62800.0
2011-07-20 10:20:00,44.29,44.33,44.24,44.28,35800.0,31.9961,32.025,31.9599,31.9888,35800.0
2011-07-20 10:30:00,44.28,44.34,44.27,44.34,49000.0,31.9888,32.0322,31.9816,32.0322,49000.0
2011-07-20 10:40:00,44.33,44.41,44.33,44.39,48200.0,32.025,32.0828,32.025,32.0683,48200.0
2011-07-20 10:50:00,44.39,44.43,44.36,44.43,45800.0,32.0683,32.0972,32.0466,32.0972,45800.0
2011-07-20 11:00:00,44.43,44.46,44.37,44.37,66800.0,32.0972,32.1189,32.0539,32.0539,66800.0
2011-07-20 11:10:00,44.35,44.35,44.29,44.33,36000.0,32.0394,32.0394,31.9961,32.025,36000.0
2011-07-20 11:20:00,44.33,44.35,44.24,44.24,51400.0,32.025,32.0394,31.9599,31.9599,51400.0
2011-07-20 11:30:00,44.24,44.3,44.24,44.3,29000.0,31.9599,32.0033,31.9599,32.0033,29000.0
2011-07-20 11:40:00,44.29,44.31,44.22,44.23,57800.0,31.9961,32.0105,31.9455,31.9527,57800.0
2011-07-20 11:50:00,44.22,44.23,44.18,44.2,48800.0,31.9455,31.9527,31.9166,31.931,48800.0
2011-07-20 12:00:00,44.2,44.24,44.17,44.2,40600.0,31.931,31.9599,31.9094,31.931,40600.0
2011-07-20 12:10:00,44.2,44.23,44.18,44.23,36200.0,31.931,31.9527,31.9166,31.9527,36200.0
2011-07-20 12:20:00,44.24,44.24,44.19,44.23,67400.0,31.9599,31.9599,31.9238,31.9527,67400.0
2011-07-20 12:30:00,44.23,44.26,44.23,44.23,39200.0,31.9527,31.9744,31.9527,31.9527,39200.0
2011-07-20 12:40:00,44.23,44.23,44.17,44.2,83800.0,31.9527,31.9527,31.9094,31.931,83800.0
2011-07-20 12:50:00,44.2,44.27,44.2,44.27,50000.0,31.931,31.9816,31.931,31.9816,50000.0
2011-07-20 13:00:00,44.27,44.31,44.25,44.25,73800.0,31.9816,32.0105,31.9672,31.9672,73800.0
2011-07-20 13:10:00,44.26,44.27,44.24,44.27,36200.0,31.9744,31.9816,31.9599,31.9816,36200.0
2011-07-20 13:20:00,44.27,44.32,44.27,44.31,26600.0,31.9816,32.0177,31.9816,32.0105,26600.0
2011-07-20 13:30:00,44.32,44.32,44.27,44.29,41200.0,32.0177,32.0177,31.9816,31.9961,41200.0
2011-07-20 13:40:00,44.28,44.34,44.27,44.3,43800.0,31.9888,32.0322,31.9816,32.0033,43800.0
2011-07-20 13:50:00,44.3,44.34,44.3,44.31,67800.0,32.0033,32.0322,32.0033,32.0105,67800.0
2011-07-20 14:00:00,44.31,44.35,44.3,44.33,49000.0,32.0105,32.0394,32.0033,32.025,49000.0
2011-07-20 14:10:00,44.34,44.37,44.32,44.37,29600.0,32.0322,32.0539,32.0177,32.0539,29600.0
2011-07-20 14:20:00,44.36,44.4,44.35,44.37,58400.0,32.0466,32.0755,32.0394,32.0539,58400.0
2011-07-20 14:30:00,44.37,44.39,44.37,44.38,27800.0,32.0539,32.0683,32.0539,32.0611,27800.0
2011-07-20 14:40:00,44.39,44.4,44.37,44.37,70200.0,32.0683,32.0755,32.0539,32.0539,70200.0
2011-07-20 14:50:00,44.37,44.38,44.32,44.33,47600.0,32.0539,32.0611,32.0177,32.025,47600.0
2011-07-20 15:00:00,44.33,44.35,44.32,44.35,46000.0,32.025,32.0394,32.0177,32.0394,46000.0
2011-07-20 15:10:00,44.35,44.37,44.33,44.35,36400.0,32.0394,32.0539,32.025,32.0394,36400.0
2011-07-20 15:20:00,44.35,44.36,44.31,44.32,85400.0,32.0394,32.0466,32.0105,32.0177,85400.0
2011-07-20 15:30:00,44.32,44.32,44.3,44.3,72800.0,32.0177,32.0177,32.0033,32.0033,72800.0
2011-07-20 15:40:00,44.3,44.3,44.2,44.21,123200.0,32.0033,32.0033,31.931,31.9383,123200.0
2011-07-20 15:50:00,44.21,44.29,44.2,44.28,211600.0,31.9383,31.9961,31.931,31.9888,211600.0
2011-07-21 09:30:00,44.51,44.54,44.45,44.48,140000.0,32.155,32.1767,32.1117,32.1333,140000.0
2011-07-21 09:40:00,44.45,44.49,44.35,44.47,84200.0,32.1117,32.1405,32.0394,32.1261,84200.0
2011-07-21 09:50:00,44.48,44.59,44.48,44.56,59800.0,32.1333,32.2128,32.1333,32.1911,59800.0
2011-07-21 10:00:00,44.54,44.71,44.54,44.64,86800.0,32.1767,32.2995,32.1767,32.2489,86800.0
2011-07-21 10:10:00,44.65,44.67,44.59,44.63,34600.0,32.2561,32.2706,32.2128,32.2417,34600.0
2011-07-21 10:20:00,44.63,44.72,44.6,44.68,107400.0,32.2417,32.3067,32.22,32.2778,107400.0
2011-07-21 10:30:00,44.68,44.71,44.65,44.66,62000.0,32.2778,32.2995,32.2561,32.2634,62000.0
2011-07-21 10:40:00,44.66,44.67,44.61,44.62,98200.0,32.2634,32.2706,32.2272,32.2345,98200.0
2011-07-21 10:50:00,44.63,44.63,44.48,44.51,194800.0,32.2417,32.2417,32.1333,32.155,194800.0
2011-07-21 11:00:00,44.52,44.55,44.43,44.46,50800.0,32.1622,32.1839,32.0972,32.1189,50800.0
2011-07-21 11:10:00,44.46,44.55,44.45,44.54,31200.0,32.1189,32.1839,32.1117,32.1767,31200.0
2011-07-21 11:20:00,44.52,44.52,44.42,44.44,71000.0,32.1622,32.1622,32.09,32.1044,71000.0
2011-07-21 11:30:00,44.44,44.45,44.35,44.35,48400.0,32.1044,32.1117,32.0394,32.0394,48400.0
2011-07-21 11:40:00,44.36,44.38,44.34,44.37,96800.0,32.0466,32.0611,32.0322,32.0539,96800.0
2011-07-21 11:50:00,44.37,44.37,44.29,44.32,102200.0,32.0539,32.0539,31.9961,32.0177,102200.0
2011-07-21 12:00:00,44.31,44.38,44.31,44.38,56600.0,32.0105,32.0611,32.0105,32.0611,56600.0
2011-07-21 12:10:00,44.37,44.37,44.33,44.35,49400.0,32.0539,32.0539,32.025,32.0394,49400.0
2011-07-21 12:20:00,44.34,44.35,44.33,44.35,29800.0,32.0322,32.0394,32.025,32.0394,29800.0
2011-07-21 12:30:00,44.35,44.44,44.35,44.42,93200.0,32.0394,32.1044,32.0394,32.09,93200.0
2011-07-21 12:40:00,44.42,44.57,44.41,44.52,95600.0,32.09,32.1983,32.0828,32.1622,95600.0
2011-07-21 12:50:00,44.51,44.51,44.41,44.49,74000.0,32.155,32.155,32.0828,32.1405,74000.0
2011-07-21 13:00:00,44.49,44.57,44.47,44.47,53800.0,32.1405,32.1983,32.1261,32.1261,53800.0
2011-07-21 13:10:00,44.48,44.54,44.45,44.54,84000.0,32.1333,32.1767,32.1117,32.1767,84000.0
2011-07-21 13:20:00,44.55,44.6,44.54,44.58,73800.0,32.1839,32.22,32.1767,32.2056,73800.0
2011-07-21 13:30:00,44.58,44.59,44.52,44.55,40200.0,32.2056,32.2128,32.1622,32.1839,40200.0
2011-07-21 13:40:00,44.56,44.57,44.48,44.5,36000.0,32.1911,32.1983,32.1333,32.1478,36000.0
2011-07-21 13:50:00,44.5,44.5,44.45,44.47,38400.0,32.1478,32.1478,32.1117,32.1261,38400.0
2011-07-21 14:00:00,44.48,44.49,44.45,44.45,42400.0,32.1333,32.1405,32.1117,32.1117,42400.0
2011-07-21 14:10:00,44.45,44.49,44.44,44.49,36200.0,32.1117,32.1405,32.1044,32.1405,36200.0
2011-07-21 14:20:00,44.49,44.53,44.49,44.52,44000.0,32.1405,32.1694,32.1405,32.1622,44000.0
2011-07-21 14:30:00,44.52,44.56,44.52,44.52,62800.0,32.1622,32.1911,32.1622,32.1622,62800.0
2011-07-21 14:40:00,44.52,44.59,44.51,44.56,91200.0,32.1622,32.2128,32.155,32.1911,91200.0
2011-07-21 14:50:00,44.57,44.58,44.54,44.56,135200.0,32.1983,32.2056,32.1767,32.1911,135200.0
2011-07-21 15:00:00,44.56,44.58,44.52,44.54,62800.0,32.1911,32.2056,32.1622,32.1767,62800.0
2011-07-21 15:10:00,44.53,44.59,44.51,44.59,114000.0,32.1694,32.2128,32.155,32.2128,114000.0
2011-07-21 15:20:00,44.59,44.62,44.57,44.59,104400.0,32.2128,32.2345,32.1983,32.2128,104400.0
2011-07-21 15:30:00,44.59,44.59,44.48,44.49,101400.0,32.2128,32.2128,32.1333,32.1405,101400.0
2011-07-21 15:40:00,44.49,44.53,44.47,44.47,209000.0,32.1405,32.1694,32.1261,32.1261,209000.0
2011-07-21 15:50:00,44.47,44.5,44.46,44.49,372400.0,32.1261,32.1478,32.1189,32.1405,372400.0
2011-07-22 09:30:00,44.14,44.21,44.02,44.12,154400.0,32.0988,32.1497,32.0115,32.0842,154400.0
2011-07-22 09:40:00,44.12,44.12,43.99,44.02,86000.0,32.0842,32.0842,31.9897,32.0115,86000.0
2011-07-22 09:50:00,44.03,44.03,43.9,43.92,67200.0,32.0188,32.0188,31.9243,31.9388,67200.0
2011-07-22 10:00:00,43.91,44.04,43.9,44.01,104800.0,31.9315,32.0261,31.9243,32.0042,104800.0
2011-07-22 10:10:00,43.99,44.02,43.94,43.96,74400.0,31.9897,32.0115,31.9533,31.9679,74400.0
2011-07-22 10:20:00,43.96,43.99,43.9,43.95,53200.0,31.9679,31.9897,31.9243,31.9606,53200.0
2011-07-22 10:30:00,43.95,43.95,43.91,43.91,137600.0,31.9606,31.9606,31.9315,31.9315,137600.0
2011-07-22 10:40:00,43.91,43.95,43.88,43.9,95000.0,31.9315,31.9606,31.9097,31.9243,95000.0
2011-07-22 10:50:00,43.89,43.9,43.87,43.88,64400.0,31.917,31.9243,31.9024,31.9097,64400.0
2011-07-22 11:00:00,43.88,43.91,43.86,43.89,148000.0,31.9097,31.9315,31.8952,31.917,148000.0
2011-07-22 11:10:00,43.88,43.91,43.88,43.9,72800.0,31.9097,31.9315,31.9097,31.9243,72800.0
2011-07-22 11:20:00,43.91,43.93,43.91,43.93,60400.0,31.9315,31.9461,31.9315,31.9461,60400.0
2011-07-22 11:30:00,43.91,43.93,43.89,43.91,64000.0,31.9315,31.9461,31.917,31.9315,64000.0
2011-07-22 11:40:00,43.91,43.92,43.89,43.9,43200.0,31.9315,31.9388,31.917,31.9243,43200.0
2011-07-22 11:50:00,43.9,43.91,43.86,43.87,63600.0,31.9243,31.9315,31.8952,31.9024,63600.0
2011-07-22 12:00:00,43.87,43.88,43.85,43.88,61600.0,31.9024,31.9097,31.8879,31.9097,61600.0
2011-07-22 12:10:00,43.87,43.88,43.85,43.87,62200.0,31.9024,31.9097,31.8879,31.9024,62200.0
2011-07-22 12:20:00,43.87,43.88,43.86,43.87,38400.0,31.9024,31.9097,31.8952,31.9024,38400.0
2011-07-22 12:30:00,43.86,43.87,43.85,43.85,38600.0,31.8952,31.9024,31.8879,31.8879,38600.0
2011-07-22 12:40:00,43.85,43.88,43.85,43.87,37400.0,31.8879,31.9097,31.8879,31.9024,37400.0
2011-07-22 12:50:00,43.87,43.88,43.85,43.88,39600.0,31.9024,31.9097,31.8879,31.9097,39600.0
2011-07-22 13:00:00,43.88,43.88,43.83,43.84,45600.0,31.9097,31.9097,31.8733,31.8806,45600.0
2011-07-22 13:10:00,43.84,43.84,43.81,43.81,53600.0,31.8806,31.8806,31.8588,31.8588,53600.0
2011-07-22 13:20:00,43.82,43.82,43.79,43.8,50400.0,31.8661,31.8661,31.8443,31.8515,50400.0
2011-07-22 13:30:00,43.8,43.83,43.79,43.81,63000.0,31.8515,31.8733,31.8443,31.8588,63000.0
2011-07-22 13:40:00,43.81,43.81,43.8,43.81,28000.0,31.8588,31.8588,31.8515,31.8588,28000.0
2011-07-22 13:50:00,43.81,43.81,43.79,43.79,33200.0,31.8588,31.8588,31.8443,31.8443,33200.0
2011-07-22 14:00:00,43.79,43.79,43.73,43.75,108200.0,31.8443,31.8443,31.8006,31.8152,108200.0
2011-07-22 14:10:00,43.74,43.78,43.74,43.77,50600.0,31.8079,31.837,31.8079,31.8297,50600.0
2011-07-22 14:20:00,43.77,43.77,43.74,43.75,44000.0,31.8297,31.8297,31.8079,31.8152,44000.0
2011-07-22 14:30:00,43.76,43.77,43.74,43.74,41400.0,31.8224,31.8297,31.8079,31.8079,41400.0
2011-07-22 14:40:00,43.74,43.75,43.74,43.74,62200.0,31.8079,31.8152,31.8079,31.8079,62200.0
2011-07-22 14:50:00,43.75,43.8,43.74,43.79,83400.0,31.8152,31.8515,31.8079,31.8443,83400.0
2011-07-22 15:00:00,43.79,43.8,43.79,43.8,51800.0,31.8443,31.8515,31.8443,31.8515,51800.0
2011-07-22 15:10:00,43.8,43.81,43.78,43.81,54400.0,31.8515,31.8588,31.837,31.8588,54400.0
2011-07-22 15:20:00,43.81,43.83,43.79,43.8,98200.0,31.8588,31.8733,31.8443,31.8515,98200.0
2011-07-22 15:30:00,43.8,43.82,43.79,43.79,107800.0,31.8515,31.8661,31.8443,31.8443,107800.0
2011-07-22 15:40:00,43.79,43.85,43.76,43.84,123000.0,31.8443,31.8879,31.8224,31.8806,123000.0
2011-07-22 15:50:00,43.84,43.84,43.79,43.82,270000.0,31.8806,31.8806,31.8443,31.8661,270000.0
2011-07-25 09:30:00,43.49,43.56,43.41,43.52,115800.0,31.6261,31.677,31.5679,31.6479,115800.0
2011-07-25 09:40:00,43.52,43.63,43.46,43.55,108800.0,31.6479,31.7279,31.6043,31.6697,108800.0
2011-07-25 09:50:00,43.54,43.57,43.51,43.54,60800.0,31.6625,31.6843,31.6406,31.6625,60800.0
2011-07-25 10:00:00,43.54,43.58,43.52,43.57,43400.0,31.6625,31.6915,31.6479,31.6843,43400.0
2011-07-25 10:10:00,43.57,43.6,43.54,43.57,45400.0,31.6843,31.7061,31.6625,31.6843,45400.0
2011-07-25 10:20:00,43.57,43.58,43.5,43.5,89600.0,31.6843,31.6915,31.6334,31.6334,89600.0
2011-07-25 10:30:00,43.51,43.52,43.45,43.46,158400.0,31.6406,31.6479,31.597,31.6043,158400.0
2011-07-25 10:40:00,43.46,43.51,43.46,43.47,72200.0,31.6043,31.6406,31.6043,31.6116,72200.0
2011-07-25 10:50:00,43.47,43.5,43.45,43.49,100400.0,31.6116,31.6334,31.597,31.6261,100400.0
2011-07-25 11:00:00,43.49,43.53,43.49,43.51,64200.0,31.6261,31.6552,31.6261,31.6406,64200.0
2011-07-25 11:10:00,43.51,43.54,43.51,43.53,61800.0,31.6406,31.6625,31.6406,31.6552,61800.0
2011-07-25 11:20:00,43.53,43.57,43.52,43.52,47400.0,31.6552,31.6843,31.6479,31.6479,47400.0
2011-07-25 11:30:00,43.52,43.53,43.49,43.53,55200.0,31.6479,31.6552,31.6261,31.6552,55200.0
2011-07-25 11:40:00,43.53,43.54,43.48,43.49,42400.0,31.6552,31.6625,31.6188,31.6261,42400.0
2011-07-25 11:50:00,43.49,43.54,43.46,43.54,48000.0,31.6261,31.6625,31.6043,31.6625,48000.0
2011-07-25 12:00:00,43.54,43.58,43.54,43.55,37400.0,31.6625,31.6915,31.6625,31.6697,37400.0
2011-07-25 12:10:00,43.55,43.55,43.5,43.51,64400.0,31.6697,31.6697,31.6334,31.6406,64400.0
2011-07-25 12:20:00,43.5,43.53,43.49,43.52,30200.0,31.6334,31.6552,31.6261,31.6479,30200.0
2011-07-25 12:30:00,43.52,43.57,43.52,43.56,45000.0,31.6479,31.6843,31.6479,31.677,45000.0
2011-07-25 12:40:00,43.55,43.6,43.55,43.58,48800.0,31.6697,31.7061,31.6697,31.6915,48800.0
2011-07-25 12:50:00,43.58,43.61,43.57,43.58,121200.0,31.6915,31.7134,31.6843,31.6915,121200.0
2011-07-25 13:00:00,43.57,43.61,43.56,43.6,60600.0,31.6843,31.7134,31.677,31.7061,60600.0
2011-07-25 13:10:00,43.6,43.63,43.58,43.62,41000.0,31.7061,31.7279,31.6915,31.7206,41000.0
2011-07-25 13:20:00,43.62,43.65,43.62,43.65,29400.0,31.7206,31.7425,31.7206,31.7425,29400.0
2011-07-25 13:30:00,43.65,43.66,43.63,43.63,30000.0,31.7425,31.7497,31.7279,31.7279,30000.0
2011-07-25 13:40:00,43.63,43.63,43.56,43.58,33400.0,31.7279,31.7279,31.677,31.6915,33400.0
2011-07-25 13:50:00,43.58,43.6,43.56,43.57,132200.0,31.6915,31.7061,31.677,31.6843,132200.0
2011-07-25 14:00:00,43.57,43.6,43.55,43.6,60200.0,31.6843,31.7061,31.6697,31.7061,60200.0
2011-07-25 14:10:00,43.6,43.63,43.6,43.62,63000.0,31.7061,31.7279,31.7061,31.7206,63000.0
2011-07-25 14:20:00,43.62,43.66,43.6,43.65,162800.0,31.7206,31.7497,31.7061,31.7425,162800.0
2011-07-25 14:30:00,43.65,43.66,43.59,43.59,95400.0,31.7425,31.7497,31.6988,31.6988,95400.0
2011-07-25 14:40:00,43.59,43.64,43.57,43.63,99800.0,31.6988,31.7352,31.6843,31.7279,99800.0
2011-07-25 14:50:00,43.63,43.63,43.56,43.57,98000.0,31.7279,31.7279,31.677,31.6843,98000.0
2011-07-25 15:00:00,43.57,43.57,43.54,43.56,100200.0,31.6843,31.6843,31.6625,31.677,100200.0
2011-07-25 15:10:00,43.57,43.58,43.51,43.53,179200.0,31.6843,31.6915,31.6406,31.6552,179200.0
2011-07-25 15:20:00,43.54,43.54,43.41,43.43,161000.0,31.6625,31.6625,31.5679,31.5825,161000.0
2011-07-25 15:30:00,43.44,43.49,43.43,43.45,173600.0,31.5897,31.6261,31.5825,31.597,173600.0
2011-07-25 15:40:00,43.45,43.45,43.38,43.4,181600.0,31.597,31.597,31.5461,31.5606,181600.0
2011-07-25 15:50:00,43.4,43.41,43.35,43.41,291400.0,31.5606,31.5679,31.5243,31.5679,291400.0
2011-07-26 09:30:00,43.39,43.5,43.35,43.43,78000.0,31.5534,31.6334,31.5243,31.5825,78000.0
2011-07-26 09:40:00,43.43,43.5,43.43,43.48,54600.0,31.5825,31.6334,31.5825,31.6188,54600.0
2011-07-26 09:50:00,43.49,43.72,43.47,43.66,87000.0,31.6261,31.7934,31.6116,31.7497,87000.0
2011-07-26 10:00:00,43.67,43.74,43.63,43.69,145400.0,31.757,31.8079,31.7279,31.7715,145400.0
2011-07-26 10:10:00,43.69,43.74,43.66,43.68,94400.0,31.7715,31.8079,31.7497,31.7643,94400.0
2011-07-26 10:20:00,43.68,43.74,43.64,43.65,37800.0,31.7643,31.8079,31.7352,31.7425,37800.0
2011-07-26 10:30:00,43.65,43.68,43.6,43.63,59800.0,31.7425,31.7643,31.7061,31.7279,59800.0
2011-07-26 10:40:00,43.62,43.67,43.62,43.64,87200.0,31.7206,31.757,31.7206,31.7352,87200.0
2011-07-26 10:50:00,43.65,43.7,43.58,43.58,57400.0,31.7425,31.7788,31.6915,31.6915,57400.0
2011-07-26 11:00:00,43.59,43.66,43.59,43.65,40200.0,31.6988,31.7497,31.6988,31.7425,40200.0
2011-07-26 11:10:00,43.65,43.73,43.65,43.71,48400.0,31.7425,31.8006,31.7425,31.7861,48400.0
2011-07-26 11:20:00,43.71,43.73,43.69,43.72,25000.0,31.7861,31.8006,31.7715,31.7934,25000.0
2011-07-26 11:30:00,43.7,43.7,43.63,43.67,28400.0,31.7788,31.7788,31.7279,31.757,28400.0
2011-07-26 11:40:00,43.66,43.68,43.64,43.67,22800.0,31.7497,31.7643,31.7352,31.757,22800.0
2011-07-26 11:50:00,43.67,43.7,43.65,43.69,20200.0,31.757,31.7788,31.7425,31.7715,20200.0
2011-07-26 12:00:00,43.69,43.72,43.69,43.71,30000.0,31.7715,31.7934,31.7715,31.7861,30000.0
2011-07-26 12:10:00,43.71,43.75,43.7,43.72,32800.0,31.7861,31.8152,31.7788,31.7934,32800.0
2011-07-26 12:20:00,43.72,43.73,43.67,43.69,58800.0,31.7934,31.8006,31.757,31.7715,58800.0
2011-07-26 12:30:00,43.7,43.7,43.65,43.66,32200.0,31.7788,31.7788,31.7425,31.7497,32200.0
2011-07-26 12:40:00,43.65,43.66,43.58,43.58,58000.0,31.7425,31.7497,31.6915,31.6915,58000.0
2011-07-26 12:50:00,43.56,43.61,43.54,43.59,76600.0,31.677,31.7134,31.6625,31.6988,76600.0
2011-07-26 13:00:00,43.59,43.6,43.56,43.58,24200.0,31.6988,31.7061,31.677,31.6915,24200.0
2011-07-26 13:10:00,43.58,43.59,43.51,43.54,66200.0,31.6915,31.6988,31.6406,31.6625,66200.0
2011-07-26 13:20:00,43.54,43.55,43.49,43.51,39400.0,31.6625,31.6697,31.6261,31.6406,39400.0
2011-07-26 13:30:00,43.51,43.52,43.48,43.5,35400.0,31.6406,31.6479,31.6188,31.6334,35400.0
2011-07-26 13:40:00,43.51,43.52,43.5,43.52,23400.0,31.6406,31.6479,31.6334,31.6479,23400.0
2011-07-26 13:50:00,43.52,43.55,43.51,43.52,59800.0,31.6479,31.6697,31.6406,31.6479,59800.0
2011-07-26 14:00:00,43.52,43.59,43.52,43.55,71400.0,31.6479,31.6988,31.6479,31.6697,71400.0
2011-07-26 14:10:00,43.55,43.63,43.55,43.63,53800.0,31.6697,31.7279,31.6697,31.7279,53800.0
2011-07-26 14:20:00,43.63,43.63,43.58,43.6,32000.0,31.7279,31.7279,31.6915,31.7061,32000.0
2011-07-26 14:30:00,43.6,43.6,43.57,43.6,40400.0,31.7061,31.7061,31.6843,31.7061,40400.0
2011-07-26 14:40:00,43.6,43.63,43.58,43.63,46600.0,31.7061,31.7279,31.6915,31.7279,46600.0
2011-07-26 14:50:00,43.64,43.66,43.6,43.61,44400.0,31.7352,31.7497,31.7061,31.7134,44400.0
2011-07-26 15:00:00,43.61,43.63,43.57,43.58,50400.0,31.7134,31.7279,31.6843,31.6915,50400.0
2011-07-26 15:10:00,43.59,43.59,43.55,43.56,29200.0,31.6988,31.6988,31.6697,31.677,29200.0
2011-07-26 15:20:00,43.56,43.57,43.54,43.56,80800.0,31.677,31.6843,31.6625,31.677,80800.0
2011-07-26 15:30:00,43.57,43.57,43.48,43.48,115400.0,31.6843,31.6843,31.6188,31.6188,115400.0
2011-07-26 15:40:00,43.48,43.49,43.37,43.38,181200.0,31.6188,31.6261,31.5388,31.5461,181200.0
2011-07-26 15:50:00,43.38,43.46,43.35,43.45,302800.0,31.5461,31.6043,31.5243,31.597,302800.0
2011-07-27 09:30:00,43.2,43.33,43.1,43.3,154400.0,31.4152,31.5097,31.3425,31.4879,154400.0
2011-07-27 09:40:00,43.29,43.33,43.23,43.32,74200.0,31.4807,31.5097,31.437,31.5025,74200.0
2011-07-27 09:50:00,43.32,43.4,43.3,43.38,152600.0,31.5025,31.5606,31.4879,31.5461,152600.0
2011-07-27 10:00:00,43.38,43.41,43.2,43.2,171200.0,31.5461,31.5679,31.4152,31.4152,171200.0
2011-07-27 10:10:00,43.2,43.35,43.2,43.34,69600.0,31.4152,31.5243,31.4152,31.517,69600.0
2011-07-27 10:20:00,43.34,43.35,43.18,43.22,95400.0,31.517,31.5243,31.4007,31.4298,95400.0
2011-07-27 10:30:00,43.21,43.31,43.2,43.27,81600.0,31.4225,31.4952,31.4152,31.4661,81600.0
2011-07-27 10:40:00,43.27,43.29,43.24,43.27,133800.0,31.4661,31.4807,31.4443,31.4661,133800.0
2011-07-27 10:50:00,43.27,43.28,43.22,43.23,118200.0,31.4661,31.4734,31.4298,31.437,118200.0
2011-07-27 11:00:00,43.23,43.23,43.15,43.15,53600.0,31.437,31.437,31.3788,31.3788,53600.0
2011-07-27 11:10:00,43.15,43.2,43.11,43.11,74400.0,31.3788,31.4152,31.3498,31.3498,74400.0
2011-07-27 11:20:00,43.12,43.16,43.06,43.15,51400.0,31.357,31.3861,31.3134,31.3788,51400.0
2011-07-27 11:30:00,43.16,43.2,43.05,43.09,91800.0,31.3861,31.4152,31.3061,31.3352,91800.0
2011-07-27 11:40:00,43.08,43.1,43.04,43.08,130800.0,31.3279,31.3425,31.2989,31.3279,130800.0
2011-07-27 11:50:00,43.08,43.16,43.07,43.16,114800.0,31.3279,31.3861,31.3207,31.3861,114800.0
2011-07-27 12:00:00,43.15,43.17,43.13,43.16,57800.0,31.3788,31.3934,31.3643,31.3861,57800.0
2011-07-27 12:10:00,43.16,43.27,43.16,43.23,68000.0,31.3861,31.4661,31.3861,31.437,68000.0
2011-07-27 12:20:00,43.23,43.23,43.14,43.19,60000.0,31.437,31.437,31.3716,31.4079,60000.0
2011-07-27 12:30:00,43.19,43.3,43.19,43.3,53600.0,31.4079,31.4879,31.4079,31.4879,53600.0
2011-07-27 12:40:00,43.3,43.38,43.29,43.37,47200.0,31.4879,31.5461,31.4807,31.5388,47200.0
2011-07-27 12:50:00,43.35,43.4,43.29,43.33,74000.0,31.5243,31.5606,31.4807,31.5097,74000.0
2011-07-27 13:00:00,43.33,43.34,43.27,43.3,138800.0,31.5097,31.517,31.4661,31.4879,138800.0
2011-07-27 13:10:00,43.3,43.32,43.18,43.18,63600.0,31.4879,31.5025,31.4007,31.4007,63600.0
2011-07-27 13:20:00,43.18,43.2,43.16,43.18,40600.0,31.4007,31.4152,31.3861,31.4007,40600.0
2011-07-27 13:30:00,43.18,43.23,43.16,43.22,47000.0,31.4007,31.437,31.3861,31.4298,47000.0
2011-07-27 13:40:00,43.22,43.28,43.19,43.22,62600.0,31.4298,31.4734,31.4079,31.4298,62600.0
2011-07-27 13:50:00,43.22,43.24,43.2,43.22,51600.0,31.4298,31.4443,31.4152,31.4298,51600.0
2011-07-27 14:00:00,43.22,43.29,43.2,43.24,81800.0,31.4298,31.4807,31.4152,31.4443,81800.0
2011-07-27 14:10:00,43.24,43.28,43.21,43.21,70600.0,31.4443,31.4734,31.4225,31.4225,70600.0
2011-07-27 14:20:00,43.21,43.26,43.14,43.15,97400.0,31.4225,31.4588,31.3716,31.3788,97400.0
2011-07-27 14:30:00,43.16,43.16,43.02,43.06,67600.0,31.3861,31.3861,31.2843,31.3134,67600.0
2011-07-27 14:40:00,43.06,43.07,43.01,43.02,95600.0,31.3134,31.3207,31.277,31.2843,95600.0
2011-07-27 14:50:00,43.02,43.02,42.92,42.96,301200.0,31.2843,31.2843,31.2116,31.2407,301200.0
2011-07-27 15:00:00,42.97,42.97,42.87,42.88,154400.0,31.248,31.248,31.1752,31.1825,154400.0
2011-07-27 15:10:00,42.88,42.88,42.72,42.76,203800.0,31.1825,31.1825,31.0662,31.0952,203800.0
2011-07-27 15:20:00,42.77,42.91,42.71,42.89,218400.0,31.1025,31.2043,31.0589,31.1898,218400.0
2011-07-27 15:30:00,42.91,43.02,42.89,43.02,187000.0,31.2043,31.2843,31.1898,31.2843,187000.0
2011-07-27 15:40:00,43.02,43.02,42.75,42.78,251200.0,31.2843,31.2843,31.088,31.1098,251200.0
2011-07-27 15:50:00,42.79,42.84,42.72,42.74,675000.0,31.1171,31.1534,31.0662,31.0807,675000.0
2011-07-28 09:30:00,42.54,42.92,42.5,42.57,245800.0,30.9353,31.2116,30.9062,30.9571,245800.0
2011-07-28 09:40:00,42.56,42.73,42.5,42.69,171200.0,30.9498,31.0734,30.9062,31.0443,171200.0
2011-07-28 09:50:00,42.69,42.85,42.69,42.85,127000.0,31.0443,31.1607,31.0443,31.1607,127000.0
2011-07-28 10:00:00,42.84,43.01,42.7,43.01,148200.0,31.1534,31.277,31.0516,31.277,148200.0
2011-07-28 10:10:00,43.02,43.17,42.98,43.13,217200.0,31.2843,31.3934,31.2552,31.3643,217200.0
2011-07-28 10:20:00,43.13,43.13,43.05,43.08,271000.0,31.3643,31.3643,31.3061,31.3279,271000.0
2011-07-28 10:30:00,43.08,43.13,42.97,43.0,107200.0,31.3279,31.3643,31.248,31.2698,107200.0
2011-07-28 10:40:00,43.0,43.09,43.0,43.07,115800.0,31.2698,31.3352,31.2698,31.3207,115800.0
2011-07-28 10:50:00,43.07,43.07,42.97,43.01,111000.0,31.3207,31.3207,31.248,31.277,111000.0
2011-07-28 11:00:00,43.01,43.06,42.99,43.03,86200.0,31.277,31.3134,31.2625,31.2916,86200.0
2011-07-28 11:10:00,43.03,43.1,42.98,43.01,94400.0,31.2916,31.3425,31.2552,31.277,94400.0
2011-07-28 11:20:00,43.02,43.08,43.02,43.06,83200.0,31.2843,31.3279,31.2843,31.3134,83200.0
2011-07-28 11:30:00,43.05,43.05,42.9,42.95,55600.0,31.3061,31.3061,31.197,31.2334,55600.0
2011-07-28 11:40:00,42.95,42.99,42.94,42.97,76800.0,31.2334,31.2625,31.2261,31.248,76800.0
2011-07-28 11:50:00,42.95,43.04,42.92,43.04,42000.0,31.2334,31.2989,31.2116,31.2989,42000.0
2011-07-28 12:00:00,43.05,43.09,43.03,43.05,63200.0,31.3061,31.3352,31.2916,31.3061,63200.0
2011-07-28 12:10:00,43.05,43.05,42.99,42.99,42200.0,31.3061,31.3061,31.2625,31.2625,42200.0
2011-07-28 12:20:00,42.99,43.02,42.98,43.0,45000.0,31.2625,31.2843,31.2552,31.2698,45000.0
2011-07-28 12:30:00,43.0,43.05,43.0,43.02,32000.0,31.2698,31.3061,31.2698,31.2843,32000.0
2011-07-28 12:40:00,43.02,43.02,42.99,43.02,31600.0,31.2843,31.2843,31.2625,31.2843,31600.0
2011-07-28 12:50:00,43.02,43.07,43.01,43.05,158800.0,31.2843,31.3207,31.277,31.3061,158800.0
2011-07-28 13:00:00,43.04,43.06,43.0,43.02,37600.0,31.2989,31.3134,31.2698,31.2843,37600.0
2011-07-28 13:10:00,43.01,43.07,43.01,43.05,48400.0,31.277,31.3207,31.277,31.3061,48400.0
2011-07-28 13:20:00,43.06,43.09,43.05,43.08,74800.0,31.3134,31.3352,31.3061,31.3279,74800.0
2011-07-28 13:30:00,43.07,43.1,43.06,43.1,37800.0,31.3207,31.3425,31.3134,31.3425,37800.0
2011-07-28 13:40:00,43.11,43.13,43.07,43.08,57600.0,31.3498,31.3643,31.3207,31.3279,57600.0
2011-07-28 13:50:00,43.07,43.1,43.07,43.08,95400.0,31.3207,31.3425,31.3207,31.3279,95400.0
2011-07-28 14:00:00,43.08,43.12,43.04,43.04,44400.0,31.3279,31.357,31.2989,31.2989,44400.0
2011-07-28 14:10:00,43.04,43.04,42.99,43.03,67600.0,31.2989,31.2989,31.2625,31.2916,67600.0
2011-07-28 14:20:00,43.02,43.07,43.01,43.06,81800.0,31.2843,31.3207,31.277,31.3134,81800.0
2011-07-28 14:30:00,43.06,43.07,42.99,43.0,94000.0,31.3134,31.3207,31.2625,31.2698,94000.0
2011-07-28 14:40:00,43.01,43.04,43.0,43.01,203600.0,31.277,31.2989,31.2698,31.277,203600.0
2011-07-28 14:50:00,43.01,43.02,42.89,42.9,146200.0,31.277,31.2843,31.1898,31.197,146200.0
2011-07-28 15:00:00,42.9,42.91,42.63,42.63,281000.0,31.197,31.2043,31.0007,31.0007,281000.0
2011-07-28 15:10:00,42.64,42.65,42.52,42.52,337400.0,31.008,31.0152,30.9207,30.9207,337400.0
2011-07-28 15:20:00,42.52,42.58,42.5,42.52,270600.0,30.9207,30.9643,30.9062,30.9207,270600.0
2011-07-28 15:30:00,42.51,42.54,42.44,42.45,268800.0,30.9134,30.9353,30.8625,30.8698,268800.0
2011-07-28 15:40:00,42.44,42.46,42.32,42.42,358800.0,30.8625,30.8771,30.7753,30.848,358800.0
2011-07-28 15:50:00,42.42,42.51,42.39,42.48,483000.0,30.848,30.9134,30.8262,30.8916,483000.0
2011-07-29 09:30:00,42.35,42.35,42.18,42.31,166600.0,30.7971,30.7971,30.6735,30.768,166600.0
2011-07-29 09:40:00,42.3,42.43,42.26,42.43,88800.0,30.7607,30.8553,30.7316,30.8553,88800.0
2011-07-29 09:50:00,42.44,42.46,42.31,42.33,93600.0,30.8625,30.8771,30.768,30.7825,93600.0
2011-07-29 10:00:00,42.31,42.47,42.27,42.4,83400.0,30.768,30.8844,30.7389,30.8334,83400.0
2011-07-29 10:10:00,42.41,42.44,42.38,42.4,54800.0,30.8407,30.8625,30.8189,30.8334,54800.0
2011-07-29 10:20:00,42.39,42.53,42.38,42.44,124000.0,30.8262,30.928,30.8189,30.8625,124000.0
2011-07-29 10:30:00,42.44,42.44,42.33,42.38,141000.0,30.8625,30.8625,30.7825,30.8189,141000.0
2011-07-29 10:40:00,42.37,42.46,42.32,42.46,81200.0,30.8116,30.8771,30.7753,30.8771,81200.0
2011-07-29 10:50:00,42.45,42.58,42.45,42.5,112200.0,30.8698,30.9643,30.8698,30.9062,112200.0
2011-07-29 11:00:00,42.49,42.62,42.46,42.6,90400.0,30.8989,30.9934,30.8771,30.9789,90400.0
2011-07-29 11:10:00,42.6,42.64,42.52,42.63,76800.0,30.9789,31.008,30.9207,31.0007,76800.0
2011-07-29 11:20:00,42.63,42.65,42.58,42.58,45000.0,31.0007,31.0152,30.9643,30.9643,45000.0
2011-07-29 11:30:00,42.58,42.58,42.51,42.55,63000.0,30.9643,30.9643,30.9134,30.9425,63000.0
2011-07-29 11:40:00,42.55,42.59,42.5,42.5,31200.0,30.9425,30.9716,30.9062,30.9062,31200.0
2011-07-29 11:50:00,42.5,42.59,42.5,42.59,44400.0,30.9062,30.9716,30.9062,30.9716,44400.0
2011-07-29 12:00:00,42.59,42.62,42.51,42.55,49400.0,30.9716,30.9934,30.9134,30.9425,49400.0
2011-07-29 12:10:00,42.55,42.56,42.48,42.53,45600.0,30.9425,30.9498,30.8916,30.928,45600.0
2011-07-29 12:20:00,42.53,42.57,42.51,42.54,37000.0,30.928,30.9571,30.9134,30.9353,37000.0
2011-07-29 12:30:00,42.54,42.56,42.47,42.55,44800.0,30.9353,30.9498,30.8844,30.9425,44800.0
2011-07-29 12:40:00,42.54,42.55,42.44,42.44,38200.0,30.9353,30.9425,30.8625,30.8625,38200.0
2011-07-29 12:50:00,42.45,42.47,42.39,42.43,125800.0,30.8698,30.8844,30.8262,30.8553,125800.0
2011-07-29 13:00:00,42.43,42.49,42.38,42.49,46200.0,30.8553,30.8989,30.8189,30.8989,46200.0
2011-07-29 13:10:00,42.49,42.49,42.45,42.46,25200.0,30.8989,30.8989,30.8698,30.8771,25200.0
2011-07-29 13:20:00,42.46,42.52,42.45,42.5,73600.0,30.8771,30.9207,30.8698,30.9062,73600.0
2011-07-29 13:30:00,42.49,42.51,42.44,42.49,72000.0,30.8989,30.9134,30.8625,30.8989,72000.0
2011-07-29 13:40:00,42.49,42.52,42.48,42.5,55000.0,30.8989,30.9207,30.8916,30.9062,55000.0
2011-07-29 13:50:00,42.51,42.52,42.47,42.47,40600.0,30.9134,30.9207,30.8844,30.8844,40600.0
2011-07-29 14:00:00,42.48,42.51,42.43,42.48,78000.0,30.8916,30.9134,30.8553,30.8916,78000.0
2011-07-29 14:10:00,42.48,42.49,42.44,42.46,54800.0,30.8916,30.8989,30.8625,30.8771,54800.0
2011-07-29 14:20:00,42.46,42.47,42.43,42.47,48000.0,30.8771,30.8844,30.8553,30.8844,48000.0
2011-07-29 14:30:00,42.46,42.47,42.43,42.46,131400.0,30.8771,30.8844,30.8553,30.8771,131400.0
2011-07-29 14:40:00,42.46,42.48,42.44,42.44,73800.0,30.8771,30.8916,30.8625,30.8625,73800.0
2011-07-29 14:50:00,42.44,42.48,42.43,42.43,106400.0,30.8625,30.8916,30.8553,30.8553,106400.0
2011-07-29 15:00:00,42.43,42.43,42.37,42.4,115800.0,30.8553,30.8553,30.8116,30.8334,115800.0
2011-07-29 15:10:00,42.4,42.4,42.29,42.29,182600.0,30.8334,30.8334,30.7535,30.7535,182600.0
2011-07-29 15:20:00,42.29,42.29,42.21,42.27,128400.0,30.7535,30.7535,30.6953,30.7389,128400.0
2011-07-29 15:30:00,42.27,42.28,42.19,42.28,179000.0,30.7389,30.7462,30.6807,30.7462,179000.0
2011-07-29 15:40:00,42.28,42.34,42.18,42.19,251000.0,30.7462,30.7898,30.6735,30.6807,251000.0
2011-07-29 15:50:00,42.19,42.29,42.17,42.19,358400.0,30.6807,30.7535,30.6662,30.6807,358400.0
2011-08-01 09:30:00,42.49,42.52,42.11,42.15,181400.0,30.8989,30.9207,30.6226,30.6516,181400.0
2011-08-01 09:40:00,42.15,42.19,42.02,42.07,125200.0,30.6516,30.6807,30.5571,30.5935,125200.0
2011-08-01 09:50:00,42.05,42.07,41.96,41.97,78200.0,30.5789,30.5935,30.5135,30.5207,78200.0
2011-08-01 10:00:00,41.98,41.98,41.56,41.69,270800.0,30.528,30.528,30.2226,30.3171,270800.0
2011-08-01 10:10:00,41.69,41.72,41.6,41.69,224200.0,30.3171,30.3389,30.2517,30.3171,224200.0
2011-08-01 10:20:00,41.68,41.72,41.65,41.68,85200.0,30.3099,30.3389,30.288,30.3099,85200.0
2011-08-01 10:30:00,41.67,41.72,41.65,41.7,148600.0,30.3026,30.3389,30.288,30.3244,148600.0
2011-08-01 10:40:00,41.71,41.76,41.65,41.66,101000.0,30.3317,30.368,30.288,30.2953,101000.0
2011-08-01 10:50:00,41.66,41.74,41.61,41.63,55200.0,30.2953,30.3535,30.259,30.2735,55200.0
2011-08-01 11:00:00,41.63,41.66,41.56,41.62,87200.0,30.2735,30.2953,30.2226,30.2662,87200.0
2011-08-01 11:10:00,41.63,41.67,41.61,41.61,78000.0,30.2735,30.3026,30.259,30.259,78000.0
2011-08-01 11:20:00,41.61,41.74,41.6,41.71,71000.0,30.259,30.3535,30.2517,30.3317,71000.0
2011-08-01 11:30:00,41.7,41.71,41.56,41.6,184600.0,30.3244,30.3317,30.2226,30.2517,184600.0
2011-08-01 11:40:00,41.6,41.6,41.54,41.56,63800.0,30.2517,30.2517,30.2081,30.2226,63800.0
2011-08-01 11:50:00,41.56,41.56,41.49,41.51,86800.0,30.2226,30.2226,30.1717,30.1862,86800.0
2011-08-01 12:00:00,41.52,41.59,41.52,41.59,116600.0,30.1935,30.2444,30.1935,30.2444,116600.0
2011-08-01 12:10:00,41.58,41.6,41.53,41.56,80000.0,30.2371,30.2517,30.2008,30.2226,80000.0
2011-08-01 12:20:00,41.57,41.63,41.52,41.63,81200.0,30.2299,30.2735,30.1935,30.2735,81200.0
2011-08-01 12:30:00,41.63,41.66,41.62,41.65,93000.0,30.2735,30.2953,30.2662,30.288,93000.0
2011-08-01 12:40:00,41.65,41.71,41.62,41.71,53200.0,30.288,30.3317,30.2662,30.3317,53200.0
2011-08-01 12:50:00,41.71,41.75,41.7,41.72,71800.0,30.3317,30.3608,30.3244,30.3389,71800.0
2011-08-01 13:00:00,41.72,41.74,41.63,41.66,103400.0,30.3389,30.3535,30.2735,30.2953,103400.0
2011-08-01 13:10:00,41.65,41.68,41.62,41.68,33600.0,30.288,30.3099,30.2662,30.3099,33600.0
2011-08-01 13:20:00,41.68,41.74,41.68,41.71,68600.0,30.3099,30.3535,30.3099,30.3317,68600.0
2011-08-01 13:30:00,41.72,41.77,41.72,41.77,80600.0,30.3389,30.3753,30.3389,30.3753,80600.0
2011-08-01 13:40:00,41.77,41.84,41.77,41.79,46200.0,30.3753,30.4262,30.3753,30.3899,46200.0
2011-08-01 13:50:00,41.78,41.84,41.78,41.83,48800.0,30.3826,30.4262,30.3826,30.4189,48800.0
2011-08-01 14:00:00,41.83,41.83,41.74,41.74,85000.0,30.4189,30.4189,30.3535,30.3535,85000.0
2011-08-01 14:10:00,41.74,41.79,41.73,41.76,104400.0,30.3535,30.3899,30.3462,30.368,104400.0
2011-08-01 14:20:00,41.75,41.77,41.74,41.74,78200.0,30.3608,30.3753,30.3535,30.3535,78200.0
2011-08-01 14:30:00,41.74,41.8,41.73,41.79,80200.0,30.3535,30.3971,30.3462,30.3899,80200.0
2011-08-01 14:40:00,41.79,41.88,41.79,41.85,74000.0,30.3899,30.4553,30.3899,30.4335,74000.0
2011-08-01 14:50:00,41.85,41.89,41.84,41.88,68400.0,30.4335,30.4626,30.4262,30.4553,68400.0
2011-08-01 15:00:00,41.88,41.94,41.88,41.9,83400.0,30.4553,30.4989,30.4553,30.4698,83400.0
2011-08-01 15:10:00,41.91,41.94,41.89,41.91,83600.0,30.4771,30.4989,30.4626,30.4771,83600.0
2011-08-01 15:20:00,41.91,41.97,41.91,41.97,93600.0,30.4771,30.5207,30.4771,30.5207,93600.0
2011-08-01 15:30:00,41.97,41.97,41.85,41.97,182200.0,30.5207,30.5207,30.4335,30.5207,182200.0
2011-08-01 15:40:00,41.97,42.05,41.95,42.04,220400.0,30.5207,30.5789,30.5062,30.5717,220400.0
2011-08-01 15:50:00,42.03,42.05,41.92,42.01,463000.0,30.5644,30.5789,30.4844,30.5498,463000.0
2011-08-02 09:30:00,41.92,42.17,41.88,41.99,307400.0,30.4844,30.6662,30.4553,30.5353,307400.0
2011-08-02 09:40:00,41.99,42.06,41.99,42.01,138200.0,30.5353,30.5862,30.5353,30.5498,138200.0
2011-08-02 09:50:00,42.0,42.01,41.93,41.99,160200.0,30.5426,30.5498,30.4917,30.5353,160200.0
2011-08-02 10:00:00,41.98,42.04,41.96,41.96,125400.0,30.528,30.5717,30.5135,30.5135,125400.0
2011-08-02 10:10:00,41.97,42.03,41.97,42.01,170000.0,30.5207,30.5644,30.5207,30.5498,170000.0
2011-08-02 10:20:00,42.0,42.06,41.98,42.06,176000.0,30.5426,30.5862,30.528,30.5862,176000.0
2011-08-02 10:30:00,42.06,42.19,41.99,42.13,112400.0,30.5862,30.6807,30.5353,30.6371,112400.0
2011-08-02 10:40:00,42.13,42.17,42.1,42.11,49600.0,30.6371,30.6662,30.6153,30.6226,49600.0
2011-08-02 10:50:00,42.11,42.18,42.07,42.17,103200.0,30.6226,30.6735,30.5935,30.6662,103200.0
2011-08-02 11:00:00,42.18,42.19,42.12,42.13,120000.0,30.6735,30.6807,30.6298,30.6371,120000.0
2011-08-02 11:10:00,42.12,42.2,42.06,42.16,92400.0,30.6298,30.688,30.5862,30.6589,92400.0
2011-08-02 11:20:00,42.15,42.2,42.09,42.13,126400.0,30.6516,30.688,30.608,30.6371,126400.0
2011-08-02 11:30:00,42.13,42.19,42.13,42.13,63000.0,30.6371,30.6807,30.6371,30.6371,63000.0
2011-08-02 11:40:00,42.13,42.18,42.07,42.17,89200.0,30.6371,30.6735,30.5935,30.6662,89200.0
2011-08-02 11:50:00,42.18,42.23,42.18,42.23,80200.0,30.6735,30.7098,30.6735,30.7098,80200.0
2011-08-02 12:00:00,42.23,42.31,42.14,42.3,158600.0,30.7098,30.768,30.6444,30.7607,158600.0
2011-08-02 12:10:00,42.3,42.38,42.28,42.37,128000.0,30.7607,30.8189,30.7462,30.8116,128000.0
2011-08-02 12:20:00,42.36,42.4,42.32,42.36,162600.0,30.8044,30.8334,30.7753,30.8044,162600.0
2011-08-02 12:30:00,42.35,42.37,42.27,42.29,247200.0,30.7971,30.8116,30.7389,30.7535,247200.0
2011-08-02 12:40:00,42.3,42.37,42.2,42.21,184600.0,30.7607,30.8116,30.688,30.6953,184600.0
2011-08-02 12:50:00,42.21,42.24,42.14,42.21,121800.0,30.6953,30.7171,30.6444,30.6953,121800.0
2011-08-02 13:00:00,42.22,42.33,42.22,42.32,103800.0,30.7025,30.7825,30.7025,30.7753,103800.0
2011-08-02 13:10:00,42.31,42.35,42.27,42.31,71000.0,30.768,30.7971,30.7389,30.768,71000.0
2011-08-02 13:20:00,42.31,42.31,42.27,42.29,111200.0,30.768,30.768,30.7389,30.7535,111200.0
2011-08-02 13:30:00,42.3,42.33,42.28,42.32,170600.0,30.7607,30.7825,30.7462,30.7753,170600.0
2011-08-02 13:40:00,42.33,42.35,42.26,42.29,107600.0,30.7825,30.7971,30.7316,30.7535,107600.0
2011-08-02 13:50:00,42.29,42.3,42.18,42.24,81800.0,30.7535,30.7607,30.6735,30.7171,81800.0
2011-08-02 14:00:00,42.24,42.3,42.22,42.23,108000.0,30.7171,30.7607,30.7025,30.7098,108000.0
2011-08-02 14:10:00,42.23,42.27,42.23,42.24,86600.0,30.7098,30.7389,30.7098,30.7171,86600.0
2011-08-02 14:20:00,42.25,42.26,42.2,42.22,105800.0,30.7244,30.7316,30.688,30.7025,105800.0
2011-08-02 14:30:00,42.22,42.29,42.21,42.28,163800.0,30.7025,30.7535,30.6953,30.7462,163800.0
2011-08-02 14:40:00,42.28,42.35,42.27,42.34,130600.0,30.7462,30.7971,30.7389,30.7898,130600.0
2011-08-02 14:50:00,42.35,42.6,42.34,42.52,455000.0,30.7971,30.9789,30.7898,30.9207,455000.0
2011-08-02 15:00:00,42.52,42.62,42.51,42.6,253000.0,30.9207,30.9934,30.9134,30.9789,253000.0
2011-08-02 15:10:00,42.6,42.62,42.5,42.62,225800.0,30.9789,30.9934,30.9062,30.9934,225800.0
2011-08-02 15:20:00,42.62,42.63,42.49,42.54,333400.0,30.9934,31.0007,30.8989,30.9353,333400.0
2011-08-02 15:30:00,42.54,42.65,42.54,42.61,419000.0,30.9353,31.0152,30.9353,30.9862,419000.0
2011-08-02 15:40:00,42.62,42.62,42.47,42.51,502400.0,30.9934,30.9934,30.8844,30.9134,502400.0
2011-08-02 15:50:00,42.51,42.51,42.37,42.37,811600.0,30.9134,30.9134,30.8116,30.8116,811600.0
2011-08-03 09:30:00,42.23,42.25,41.92,42.01,288400.0,30.7098,30.7244,30.4844,30.5498,288400.0
2011-08-03 09:40:00,42.02,42.16,41.99,42.1,168400.0,30.5571,30.6589,30.5353,30.6153,168400.0
2011-08-03 09:50:00,42.08,42.19,42.01,42.19,111800.0,30.6007,30.6807,30.5498,30.6807,111800.0
2011-08-03 10:00:00,42.16,42.29,42.09,42.29,200800.0,30.6589,30.7535,30.608,30.7535,200800.0
2011-08-03 10:10:00,42.27,42.29,42.14,42.21,93800.0,30.7389,30.7535,30.6444,30.6953,93800.0
2011-08-03 10:20:00,42.21,42.21,42.07,42.13,99400.0,30.6953,30.6953,30.5935,30.6371,99400.0
2011-08-03 10:30:00,42.11,42.23,41.92,41.97,222200.0,30.6226,30.7098,30.4844,30.5207,222200.0
2011-08-03 10:40:00,41.98,42.02,41.85,41.96,174400.0,30.528,30.5571,30.4335,30.5135,174400.0
2011-08-03 10:50:00,41.95,42.01,41.88,41.99,144800.0,30.5062,30.5498,30.4553,30.5353,144800.0
2011-08-03 11:00:00,41.99,42.02,41.85,41.85,135400.0,30.5353,30.5571,30.4335,30.4335,135400.0
2011-08-03 11:10:00,41.85,42.16,41.82,42.12,267000.0,30.4335,30.6589,30.4117,30.6298,267000.0
2011-08-03 11:20:00,42.12,42.13,41.96,41.97,226200.0,30.6298,30.6371,30.5135,30.5207,226200.0
2011-08-03 11:30:00,41.97,42.06,41.93,42.02,127800.0,30.5207,30.5862,30.4917,30.5571,127800.0
2011-08-03 11:40:00,42.02,42.02,41.92,41.99,74400.0,30.5571,30.5571,30.4844,30.5353,74400.0
2011-08-03 11:50:00,42.01,42.08,41.99,42.07,88800.0,30.5498,30.6007,30.5353,30.5935,88800.0
2011-08-03 12:00:00,42.06,42.07,41.96,42.01,106400.0,30.5862,30.5935,30.5135,30.5498,106400.0
2011-08-03 12:10:00,42.02,42.02,41.96,41.99,82000.0,30.5571,30.5571,30.5135,30.5353,82000.0
2011-08-03 12:20:00,42.01,42.01,41.93,41.96,48200.0,30.5498,30.5498,30.4917,30.5135,48200.0
2011-08-03 12:30:00,41.96,42.05,41.94,42.04,64200.0,30.5135,30.5789,30.4989,30.5717,64200.0
2011-08-03 12:40:00,42.04,42.05,42.02,42.02,57600.0,30.5717,30.5789,30.5571,30.5571,57600.0
2011-08-03 12:50:00,42.02,42.07,41.98,41.99,56200.0,30.5571,30.5935,30.528,30.5353,56200.0
2011-08-03 13:00:00,41.98,42.01,41.97,41.98,70800.0,30.528,30.5498,30.5207,30.528,70800.0
2011-08-03 13:10:00,41.99,42.02,41.96,42.01,56600.0,30.5353,30.5571,30.5135,30.5498,56600.0
2011-08-03 13:20:00,42.01,42.05,41.96,42.05,198200.0,30.5498,30.5789,30.5135,30.5789,198200.0
2011-08-03 13:30:00,42.06,42.11,42.05,42.1,216800.0,30.5862,30.6226,30.5789,30.6153,216800.0
2011-08-03 13:40:00,42.1,42.27,42.08,42.2,96200.0,30.6153,30.7389,30.6007,30.688,96200.0
2011-08-03 13:50:00,42.2,42.21,42.05,42.06,160400.0,30.688,30.6953,30.5789,30.5862,160400.0
2011-08-03 14:00:00,42.07,42.13,42.05,42.09,110200.0,30.5935,30.6371,30.5789,30.608,110200.0
2011-08-03 14:10:00,42.09,42.19,42.05,42.07,137400.0,30.608,30.6807,30.5789,30.5935,137400.0
2011-08-03 14:20:00,42.07,42.1,41.96,41.98,116400.0,30.5935,30.6153,30.5135,30.528,116400.0
2011-08-03 14:30:00,41.98,41.99,41.85,41.88,90800.0,30.528,30.5353,30.4335,30.4553,90800.0
2011-08-03 14:40:00,41.89,41.96,41.86,41.94,137200.0,30.4626,30.5135,30.4408,30.4989,137200.0
2011-08-03 14:50:00,41.95,42.02,41.91,41.99,85200.0,30.5062,30.5571,30.4771,30.5353,85200.0
2011-08-03 15:00:00,41.98,42.05,41.89,41.89,101800.0,30.528,30.5789,30.4626,30.4626,101800.0
2011-08-03 15:10:00,41.9,42.05,41.88,42.05,175400.0,30.4698,30.5789,30.4553,30.5789,175400.0
2011-08-03 15:20:00,42.05,42.15,42.02,42.06,178000.0,30.5789,30.6516,30.5571,30.5862,178000.0
2011-08-03 15:30:00,42.07,42.13,42.04,42.13,160800.0,30.5935,30.6371,30.5717,30.6371,160800.0
2011-08-03 15:40:00,42.12,42.16,42.09,42.13,248600.0,30.6298,30.6589,30.608,30.6371,248600.0
2011-08-03 15:50:00,42.13,42.2,42.13,42.17,510000.0,30.6371,30.688,30.6371,30.6662,510000.0
2011-08-04 09:30:00,41.75,42.06,41.7,42.05,235800.0,30.3608,30.5862,30.3244,30.5789,235800.0
2011-08-04 09:40:00,42.05,42.1,41.87,41.88,215400.0,30.5789,30.6153,30.448,30.4553,215400.0
2011-08-04 09:50:00,41.88,42.29,41.88,42.22,227800.0,30.4553,30.7535,30.4553,30.7025,227800.0
2011-08-04 10:00:00,42.21,42.24,42.13,42.2,167000.0,30.6953,30.7171,30.6371,30.688,167000.0
2011-08-04 10:10:00,42.2,42.33,42.16,42.27,453400.0,30.688,30.7825,30.6589,30.7389,453400.0
2011-08-04 10:20:00,42.27,42.44,42.27,42.31,412400.0,30.7389,30.8625,30.7389,30.768,412400.0
2011-08-04 10:30:00,42.31,42.41,42.27,42.32,200000.0,30.768,30.8407,30.7389,30.7753,200000.0
2011-08-04 10:40:00,42.31,42.35,42.25,42.33,288800.0,30.768,30.7971,30.7244,30.7825,288800.0
2011-08-04 10:50:00,42.32,42.32,42.24,42.27,289800.0,30.7753,30.7753,30.7171,30.7389,289800.0
2011-08-04 11:00:00,42.28,42.28,42.19,42.24,245200.0,30.7462,30.7462,30.6807,30.7171,245200.0
2011-08-04 11:10:00,42.22,42.32,42.19,42.29,147400.0,30.7025,30.7753,30.6807,30.7535,147400.0
2011-08-04 11:20:00,42.27,42.29,42.03,42.05,350600.0,30.7389,30.7535,30.5644,30.5789,350600.0
2011-08-04 11:30:00,42.06,42.14,42.05,42.06,212200.0,30.5862,30.6444,30.5789,30.5862,212200.0
2011-08-04 11:40:00,42.06,42.06,41.74,41.88,333200.0,30.5862,30.5862,30.3535,30.4553,333200.0
2011-08-04 11:50:00,41.88,42.0,41.88,41.89,134600.0,30.4553,30.5426,30.4553,30.4626,134600.0
2011-08-04 12:00:00,41.88,41.95,41.76,41.79,176600.0,30.4553,30.5062,30.368,30.3899,176600.0
2011-08-04 12:10:00,41.8,41.9,41.8,41.88,78800.0,30.3971,30.4698,30.3971,30.4553,78800.0
2011-08-04 12:20:00,41.87,41.92,41.76,41.91,74400.0,30.448,30.4844,30.368,30.4771,74400.0
2011-08-04 12:30:00,41.9,41.91,41.85,41.87,87000.0,30.4698,30.4771,30.4335,30.448,87000.0
2011-08-04 12:40:00,41.87,41.92,41.85,41.92,96800.0,30.448,30.4844,30.4335,30.4844,96800.0
2011-08-04 12:50:00,41.91,41.91,41.8,41.81,74800.0,30.4771,30.4771,30.3971,30.4044,74800.0
2011-08-04 13:00:00,41.81,41.88,41.8,41.87,97400.0,30.4044,30.4553,30.3971,30.448,97400.0
2011-08-04 13:10:00,41.87,41.88,41.79,41.86,128400.0,30.448,30.4553,30.3899,30.4408,128400.0
2011-08-04 13:20:00,41.86,42.04,41.86,42.02,127000.0,30.4408,30.5717,30.4408,30.5571,127000.0
2011-08-04 13:30:00,42.02,42.05,41.91,41.94,87800.0,30.5571,30.5789,30.4771,30.4989,87800.0
2011-08-04 13:40:00,41.94,41.94,41.81,41.85,165800.0,30.4989,30.4989,30.4044,30.4335,165800.0
2011-08-04 13:50:00,41.85,41.9,41.82,41.85,93800.0,30.4335,30.4698,30.4117,30.4335,93800.0
2011-08-04 14:00:00,41.85,41.86,41.74,41.74,185200.0,30.4335,30.4408,30.3535,30.3535,185200.0
2011-08-04 14:10:00,41.74,41.77,41.58,41.63,223800.0,30.3535,30.3753,30.2371,30.2735,223800.0
2011-08-04 14:20:00,41.63,41.67,41.49,41.54,198400.0,30.2735,30.3026,30.1717,30.2081,198400.0
2011-08-04 14:30:00,41.54,41.68,41.49,41.63,182600.0,30.2081,30.3099,30.1717,30.2735,182600.0
2011-08-04 14:40:00,41.63,41.69,41.57,41.6,114400.0,30.2735,30.3171,30.2299,30.2517,114400.0
2011-08-04 14:50:00,41.6,41.6,41.52,41.54,140400.0,30.2517,30.2517,30.1935,30.2081,140400.0
2011-08-04 15:00:00,41.54,41.66,41.49,41.63,148800.0,30.2081,30.2953,30.1717,30.2735,148800.0
2011-08-04 15:10:00,41.63,41.66,41.42,41.45,165600.0,30.2735,30.2953,30.1208,30.1426,165600.0
2011-08-04 15:20:00,41.46,41.5,41.33,41.33,250200.0,30.1499,30.179,30.0553,30.0553,250200.0
2011-08-04 15:30:00,41.34,41.5,41.26,41.5,324600.0,30.0626,30.179,30.0044,30.179,324600.0
2011-08-04 15:40:00,41.5,41.51,41.37,41.44,698800.0,30.179,30.1862,30.0844,30.1353,698800.0
2011-08-04 15:50:00,41.44,41.44,41.22,41.27,876000.0,30.1353,30.1353,29.9753,30.0117,876000.0
2011-08-05 09:30:00,41.66,41.82,41.47,41.57,443400.0,30.2953,30.4117,30.1571,30.2299,443400.0
2011-08-05 09:40:00,41.54,41.62,41.41,41.51,259800.0,30.2081,30.2662,30.1135,30.1862,259800.0
2011-08-05 09:50:00,41.49,41.52,41.13,41.18,226600.0,30.1717,30.1935,29.9099,29.9463,226600.0
2011-08-05 10:00:00,41.18,41.35,41.06,41.33,201600.0,29.9463,30.0699,29.859,30.0553,201600.0
2011-08-05 10:10:00,41.34,41.38,41.21,41.31,150800.0,30.0626,30.0917,29.9681,30.0408,150800.0
2011-08-05 10:20:00,41.3,41.51,41.27,41.47,323000.0,30.0335,30.1862,30.0117,30.1571,323000.0
2011-08-05 10:30:00,41.45,41.48,41.28,41.37,187000.0,30.1426,30.1644,30.019,30.0844,187000.0
2011-08-05 10:40:00,41.37,41.37,41.13,41.23,126000.0,30.0844,30.0844,29.9099,29.9826,126000.0
2011-08-05 10:50:00,41.23,41.34,41.17,41.32,153200.0,29.9826,30.0626,29.939,30.0481,153200.0
2011-08-05 11:00:00,41.32,41.36,41.12,41.22,136200.0,30.0481,30.0772,29.9026,29.9753,136200.0
2011-08-05 11:10:00,41.21,41.23,41.06,41.15,151800.0,29.9681,29.9826,29.859,29.9244,151800.0
2011-08-05 11:20:00,41.16,41.42,41.04,41.21,254800.0,29.9317,30.1208,29.8444,29.9681,254800.0
2011-08-05 11:30:00,41.18,41.27,41.07,41.26,279400.0,29.9463,30.0117,29.8663,30.0044,279400.0
2011-08-05 11:40:00,41.24,41.29,41.1,41.13,140800.0,29.9899,30.0262,29.8881,29.9099,140800.0
2011-08-05 11:50:00,41.12,41.25,40.94,41.06,173000.0,29.9026,29.9972,29.7717,29.859,173000.0
2011-08-05 12:00:00,41.04,41.21,41.04,41.17,145400.0,29.8444,29.9681,29.8444,29.939,145400.0
2011-08-05 12:10:00,41.18,41.82,41.18,41.75,478400.0,29.9463,30.4117,29.9463,30.3608,478400.0
2011-08-05 12:20:00,41.75,41.82,41.6,41.7,264400.0,30.3608,30.4117,30.2517,30.3244,264400.0
2011-08-05 12:30:00,41.71,42.02,41.65,41.98,165600.0,30.3317,30.5571,30.288,30.528,165600.0
2011-08-05 12:40:00,41.96,42.4,41.85,42.35,324600.0,30.5135,30.8334,30.4335,30.7971,324600.0
2011-08-05 12:50:00,42.29,42.42,42.15,42.29,240200.0,30.7535,30.848,30.6516,30.7535,240200.0
2011-08-05 13:00:00,42.31,42.38,41.96,42.25,256000.0,30.768,30.8189,30.5135,30.7244,256000.0
2011-08-05 13:10:00,42.24,42.26,42.13,42.17,294200.0,30.7171,30.7316,30.6371,30.6662,294200.0
2011-08-05 13:20:00,42.17,42.23,42.11,42.19,115400.0,30.6662,30.7098,30.6226,30.6807,115400.0
2011-08-05 13:30:00,42.19,42.22,42.1,42.16,154400.0,30.6807,30.7025,30.6153,30.6589,154400.0
2011-08-05 13:40:00,42.16,42.25,42.08,42.23,117800.0,30.6589,30.7244,30.6007,30.7098,117800.0
2011-08-05 13:50:00,42.22,42.39,42.19,42.32,125000.0,30.7025,30.8262,30.6807,30.7753,125000.0
2011-08-05 14:00:00,42.31,42.36,42.18,42.19,143800.0,30.768,30.8044,30.6735,30.6807,143800.0
2011-08-05 14:10:00,42.18,42.2,42.08,42.13,132600.0,30.6735,30.688,30.6007,30.6371,132600.0
2011-08-05 14:20:00,42.14,42.27,42.08,42.1,146400.0,30.6444,30.7389,30.6007,30.6153,146400.0
2011-08-05 14:30:00,42.11,42.22,42.05,42.21,125400.0,30.6226,30.7025,30.5789,30.6953,125400.0
2011-08-05 14:40:00,42.21,42.22,42.01,42.01,132400.0,30.6953,30.7025,30.5498,30.5498,132400.0
2011-08-05 14:50:00,42.01,42.02,41.88,41.99,247000.0,30.5498,30.5571,30.4553,30.5353,247000.0
2011-08-05 15:00:00,41.98,42.08,41.72,41.8,268200.0,30.528,30.6007,30.3389,30.3971,268200.0
2011-08-05 15:10:00,41.8,41.95,41.75,41.85,148400.0,30.3971,30.5062,30.3608,30.4335,148400.0
2011-08-05 15:20:00,41.85,42.04,41.78,41.78,190400.0,30.4335,30.5717,30.3826,30.3826,190400.0
2011-08-05 15:30:00,41.79,42.12,41.79,42.1,219200.0,30.3899,30.6298,30.3899,30.6153,219200.0
2011-08-05 15:40:00,42.09,42.21,42.0,42.1,372600.0,30.608,30.6953,30.5426,30.6153,372600.0
2011-08-05 15:50:00,42.1,42.23,42.08,42.09,525600.0,30.6153,30.7098,30.6007,30.608,525600.0
2011-08-08 09:30:00,41.4,42.41,41.28,42.26,507200.0,30.1062,30.8407,30.019,30.7316,507200.0
2011-08-08 09:40:00,42.23,42.27,41.95,42.02,439000.0,30.7098,30.7389,30.5062,30.5571,439000.0
2011-08-08 09:50:00,42.02,42.08,41.9,42.05,271400.0,30.5571,30.6007,30.4698,30.5789,271400.0
2011-08-08 10:00:00,42.02,42.17,41.95,42.06,223800.0,30.5571,30.6662,30.5062,30.5862,223800.0
2011-08-08 10:10:00,42.05,42.11,41.79,41.88,188000.0,30.5789,30.6226,30.3899,30.4553,188000.0
2011-08-08 10:20:00,41.92,41.92,41.62,41.65,235600.0,30.4844,30.4844,30.2662,30.288,235600.0
2011-08-08 10:30:00,41.65,41.81,41.56,41.67,258200.0,30.288,30.4044,30.2226,30.3026,258200.0
2011-08-08 10:40:00,41.65,41.8,41.54,41.77,197400.0,30.288,30.3971,30.2081,30.3753,197400.0
2011-08-08 10:50:00,41.8,41.8,41.54,41.54,180400.0,30.3971,30.3971,30.2081,30.2081,180400.0
2011-08-08 11:00:00,41.52,41.85,41.5,41.82,229000.0,30.1935,30.4335,30.179,30.4117,229000.0
2011-08-08 11:10:00,41.78,41.92,41.75,41.88,232000.0,30.3826,30.4844,30.3608,30.4553,232000.0
2011-08-08 11:20:00,41.9,41.93,41.79,41.88,147800.0,30.4698,30.4917,30.3899,30.4553,147800.0
2011-08-08 11:30:00,41.87,41.93,41.78,41.87,223000.0,30.448,30.4917,30.3826,30.448,223000.0
2011-08-08 11:40:00,41.88,41.92,41.7,41.83,128000.0,30.4553,30.4844,30.3244,30.4189,128000.0
2011-08-08 11:50:00,41.82,41.88,41.77,41.77,85200.0,30.4117,30.4553,30.3753,30.3753,85200.0
2011-08-08 12:00:00,41.81,41.83,41.54,41.63,173000.0,30.4044,30.4189,30.2081,30.2735,173000.0
2011-08-08 12:10:00,41.64,41.7,41.5,41.52,187600.0,30.2808,30.3244,30.179,30.1935,187600.0
2011-08-08 12:20:00,41.51,41.63,41.48,41.58,115200.0,30.1862,30.2735,30.1644,30.2371,115200.0
2011-08-08 12:30:00,41.58,41.7,41.56,41.67,133400.0,30.2371,30.3244,30.2226,30.3026,133400.0
2011-08-08 12:40:00,41.67,41.88,41.66,41.86,196200.0,30.3026,30.4553,30.2953,30.4408,196200.0
2011-08-08 12:50:00,41.85,41.92,41.77,41.77,86400.0,30.4335,30.4844,30.3753,30.3753,86400.0
2011-08-08 13:00:00,41.77,41.88,41.73,41.79,103800.0,30.3753,30.4553,30.3462,30.3899,103800.0
2011-08-08 13:10:00,41.79,41.83,41.65,41.78,155800.0,30.3899,30.4189,30.288,30.3826,155800.0
2011-08-08 13:20:00,41.77,41.88,41.76,41.86,174600.0,30.3753,30.4553,30.368,30.4408,174600.0
2011-08-08 13:30:00,41.85,41.86,41.66,41.66,216200.0,30.4335,30.4408,30.2953,30.2953,216200.0
2011-08-08 13:40:00,41.67,41.74,41.55,41.63,171200.0,30.3026,30.3535,30.2153,30.2735,171200.0
2011-08-08 13:50:00,41.65,41.83,41.6,41.63,280800.0,30.288,30.4189,30.2517,30.2735,280800.0
2011-08-08 14:00:00,41.62,41.77,41.58,41.66,238800.0,30.2662,30.3753,30.2371,30.2953,238800.0
2011-08-08 14:10:00,41.65,41.76,41.48,41.57,375600.0,30.288,30.368,30.1644,30.2299,375600.0
2011-08-08 14:20:00,41.57,41.63,41.29,41.55,455600.0,30.2299,30.2735,30.0262,30.2153,455600.0
2011-08-08 14:30:00,41.56,41.62,41.34,41.41,341400.0,30.2226,30.2662,30.0626,30.1135,341400.0
2011-08-08 14:40:00,41.44,41.57,41.26,41.4,362600.0,30.1353,30.2299,30.0044,30.1062,362600.0
2011-08-08 14:50:00,41.41,41.54,41.38,41.46,304200.0,30.1135,30.2081,30.0917,30.1499,304200.0
2011-08-08 15:00:00,41.44,41.93,41.44,41.91,257400.0,30.1353,30.4917,30.1353,30.4771,257400.0
2011-08-08 15:10:00,41.93,42.09,41.67,41.98,377200.0,30.4917,30.608,30.3026,30.528,377200.0
2011-08-08 15:20:00,41.96,41.97,41.52,41.52,291000.0,30.5135,30.5207,30.1935,30.1935,291000.0
2011-08-08 15:30:00,41.52,41.6,41.41,41.52,639400.0,30.1935,30.2517,30.1135,30.1935,639400.0
2011-08-08 15:40:00,41.52,41.6,41.3,41.45,954800.0,30.1935,30.2517,30.0335,30.1426,954800.0
2011-08-08 15:50:00,41.45,41.77,41.34,41.4,1139400.0,30.1426,30.3753,30.0626,30.1062,1139400.0
2011-08-09 09:30:00,41.72,41.74,40.69,41.05,918400.0,30.3389,30.3535,29.5899,29.8517,918400.0
2011-08-09 09:40:00,41.11,41.26,40.87,41.02,469400.0,29.8954,30.0044,29.7208,29.8299,469400.0
2011-08-09 09:50:00,41.03,41.23,41.0,41.18,370600.0,29.8372,29.9826,29.8154,29.9463,370600.0
2011-08-09 10:00:00,41.18,41.35,41.15,41.18,362000.0,29.9463,30.0699,29.9244,29.9463,362000.0
2011-08-09 10:10:00,41.19,41.37,41.1,41.24,412800.0,29.9535,30.0844,29.8881,29.9899,412800.0
2011-08-09 10:20:00,41.2,41.25,41.1,41.18,223400.0,29.9608,29.9972,29.8881,29.9463,223400.0
2011-08-09 10:30:00,41.17,41.25,41.06,41.08,280000.0,29.939,29.9972,29.859,29.8735,280000.0
2011-08-09 10:40:00,41.04,41.2,40.95,41.01,214600.0,29.8444,29.9608,29.779,29.8226,214600.0
2011-08-09 10:50:00,41.02,41.1,40.97,40.98,198600.0,29.8299,29.8881,29.7935,29.8008,198600.0
2011-08-09 11:00:00,40.97,41.02,40.88,40.95,145600.0,29.7935,29.8299,29.7281,29.779,145600.0
2011-08-09 11:10:00,40.94,41.06,40.82,41.05,146200.0,29.7717,29.859,29.6845,29.8517,146200.0
2011-08-09 11:20:00,41.05,41.18,41.04,41.16,148400.0,29.8517,29.9463,29.8444,29.9317,148400.0
2011-08-09 11:30:00,41.17,41.18,41.04,41.04,189000.0,29.939,29.9463,29.8444,29.8444,189000.0
2011-08-09 11:40:00,41.05,41.1,40.96,40.98,137800.0,29.8517,29.8881,29.7863,29.8008,137800.0
2011-08-09 11:50:00,40.96,41.16,40.96,41.13,147000.0,29.7863,29.9317,29.7863,29.9099,147000.0
2011-08-09 12:00:00,41.13,41.19,40.99,41.01,235400.0,29.9099,29.9535,29.8081,29.8226,235400.0
2011-08-09 12:10:00,41.01,41.12,40.98,41.12,150800.0,29.8226,29.9026,29.8008,29.9026,150800.0
2011-08-09 12:20:00,41.11,41.2,41.1,41.13,585400.0,29.8954,29.9608,29.8881,29.9099,585400.0
2011-08-09 12:30:00,41.13,41.19,41.13,41.16,106800.0,29.9099,29.9535,29.9099,29.9317,106800.0
2011-08-09 12:40:00,41.15,41.19,41.08,41.09,150400.0,29.9244,29.9535,29.8735,29.8808,150400.0
2011-08-09 12:50:00,41.1,41.15,41.03,41.04,116200.0,29.8881,29.9244,29.8372,29.8444,116200.0
2011-08-09 13:00:00,41.04,41.07,40.96,41.02,153800.0,29.8444,29.8663,29.7863,29.8299,153800.0
2011-08-09 13:10:00,41.02,41.04,40.98,40.99,163000.0,29.8299,29.8444,29.8008,29.8081,163000.0
2011-08-09 13:20:00,40.99,41.02,40.98,40.98,136000.0,29.8081,29.8299,29.8008,29.8008,136000.0
2011-08-09 13:30:00,40.98,41.01,40.92,40.93,192200.0,29.8008,29.8226,29.7572,29.7645,192200.0
2011-08-09 13:40:00,40.94,41.01,40.88,40.94,152400.0,29.7717,29.8226,29.7281,29.7717,152400.0
2011-08-09 13:50:00,40.95,41.01,40.77,40.89,331800.0,29.779,29.8226,29.6481,29.7354,331800.0
2011-08-09 14:00:00,40.89,40.92,40.82,40.85,266400.0,29.7354,29.7572,29.6845,29.7063,266400.0
2011-08-09 14:10:00,40.85,41.14,40.63,40.68,352800.0,29.7063,29.9172,29.5463,29.5827,352800.0
2011-08-09 14:20:00,40.67,40.78,40.21,40.48,516600.0,29.5754,29.6554,29.2409,29.4372,516600.0
2011-08-09 14:30:00,40.49,40.5,40.09,40.11,422800.0,29.4445,29.4518,29.1536,29.1681,422800.0
2011-08-09 14:40:00,40.13,40.14,39.31,39.88,814600.0,29.1827,29.19,28.5864,29.0009,814600.0
2011-08-09 14:50:00,39.96,40.24,39.89,39.99,669400.0,29.0591,29.2627,29.0082,29.0809,669400.0
2011-08-09 15:00:00,39.97,40.19,39.8,40.07,397600.0,29.0663,29.2263,28.9427,29.1391,397600.0
2011-08-09 15:10:00,40.05,40.69,40.03,40.53,394400.0,29.1245,29.5899,29.11,29.4736,394400.0
2011-08-09 15:20:00,40.53,40.85,40.44,40.76,412000.0,29.4736,29.7063,29.4081,29.6408,412000.0
2011-08-09 15:30:00,40.76,40.84,40.66,40.81,494400.0,29.6408,29.699,29.5681,29.6772,494400.0
2011-08-09 15:40:00,40.82,41.31,40.81,41.28,660800.0,29.6845,30.0408,29.6772,30.019,660800.0
2011-08-09 15:50:00,41.29,41.68,41.24,41.66,989600.0,30.0262,30.3099,29.9899,30.2953,989600.0
2011-08-10 09:30:00,41.1,41.44,41.09,41.28,377400.0,29.8881,30.1353,29.8808,30.019,377400.0
2011-08-10 09:40:00,41.29,41.49,41.18,41.35,359400.0,30.0262,30.1717,29.9463,30.0699,359400.0
2011-08-10 09:50:00,41.34,41.35,41.22,41.28,181200.0,30.0626,30.0699,29.9753,30.019,181200.0
2011-08-10 10:00:00,41.28,41.33,41.13,41.19,135800.0,30.019,30.0553,29.9099,29.9535,135800.0
2011-08-10 10:10:00,41.17,41.19,40.91,41.06,212600.0,29.939,29.9535,29.7499,29.859,212600.0
2011-08-10 10:20:00,41.05,41.1,40.74,40.95,195200.0,29.8517,29.8881,29.6263,29.779,195200.0
2011-08-10 10:30:00,40.94,41.27,40.84,40.95,188600.0,29.7717,30.0117,29.699,29.779,188600.0
2011-08-10 10:40:00,40.98,41.13,40.86,40.89,228200.0,29.8008,29.9099,29.7136,29.7354,228200.0
2011-08-10 10:50:00,40.88,40.97,40.74,40.94,169800.0,29.7281,29.7935,29.6263,29.7717,169800.0
2011-08-10 11:00:00,40.93,40.93,40.7,40.8,249000.0,29.7645,29.7645,29.5972,29.6699,249000.0
2011-08-10 11:10:00,40.8,40.94,40.76,40.8,181600.0,29.6699,29.7717,29.6408,29.6699,181600.0
2011-08-10 11:20:00,40.78,40.81,40.6,40.65,210600.0,29.6554,29.6772,29.5245,29.5608,210600.0
2011-08-10 11:30:00,40.66,40.77,40.56,40.67,165000.0,29.5681,29.6481,29.4954,29.5754,165000.0
2011-08-10 11:40:00,40.66,40.83,40.63,40.69,133400.0,29.5681,29.6917,29.5463,29.5899,133400.0
2011-08-10 11:50:00,40.69,40.9,40.68,40.8,119600.0,29.5899,29.7426,29.5827,29.6699,119600.0
2011-08-10 12:00:00,40.8,40.96,40.7,40.9,223800.0,29.6699,29.7863,29.5972,29.7426,223800.0
2011-08-10 12:10:00,40.9,40.96,40.82,40.94,128200.0,29.7426,29.7863,29.6845,29.7717,128200.0
2011-08-10 12:20:00,40.95,40.96,40.72,40.73,127600.0,29.779,29.7863,29.6117,29.619,127600.0
2011-08-10 12:30:00,40.73,40.85,40.63,40.65,157400.0,29.619,29.7063,29.5463,29.5608,157400.0
2011-08-10 12:40:00,40.67,40.74,40.56,40.72,124000.0,29.5754,29.6263,29.4954,29.6117,124000.0
2011-08-10 12:50:00,40.73,40.74,40.65,40.73,124000.0,29.619,29.6263,29.5608,29.619,124000.0
2011-08-10 13:00:00,40.72,40.83,40.69,40.8,183000.0,29.6117,29.6917,29.5899,29.6699,183000.0
2011-08-10 13:10:00,40.8,40.87,40.65,40.65,180000.0,29.6699,29.7208,29.5608,29.5608,180000.0
2011-08-10 13:20:00,40.65,40.74,40.52,40.68,143200.0,29.5608,29.6263,29.4663,29.5827,143200.0
2011-08-10 13:30:00,40.68,40.81,40.64,40.71,212000.0,29.5827,29.6772,29.5536,29.6045,212000.0
2011-08-10 13:40:00,40.7,40.85,40.67,40.77,218400.0,29.5972,29.7063,29.5754,29.6481,218400.0
2011-08-10 13:50:00,40.78,40.84,40.72,40.82,308000.0,29.6554,29.699,29.6117,29.6845,308000.0
2011-08-10 14:00:00,40.82,40.95,40.77,40.9,344200.0,29.6845,29.779,29.6481,29.7426,344200.0
2011-08-10 14:10:00,40.89,41.02,40.74,40.84,231800.0,29.7354,29.8299,29.6263,29.699,231800.0
2011-08-10 14:20:00,40.84,40.92,40.72,40.77,174800.0,29.699,29.7572,29.6117,29.6481,174800.0
2011-08-10 14:30:00,40.77,40.82,40.67,40.7,345800.0,29.6481,29.6845,29.5754,29.5972,345800.0
2011-08-10 14:40:00,40.71,40.77,40.63,40.7,254600.0,29.6045,29.6481,29.5463,29.5972,254600.0
2011-08-10 14:50:00,40.7,40.71,40.52,40.57,202400.0,29.5972,29.6045,29.4663,29.5027,202400.0
2011-08-10 15:00:00,40.58,40.66,40.44,40.45,216200.0,29.5099,29.5681,29.4081,29.4154,216200.0
2011-08-10 15:10:00,40.45,40.56,40.35,40.43,217600.0,29.4154,29.4954,29.3427,29.4009,217600.0
2011-08-10 15:20:00,40.43,40.62,40.35,40.41,235200.0,29.4009,29.539,29.3427,29.3863,235200.0
2011-08-10 15:30:00,40.4,40.43,40.2,40.38,405800.0,29.379,29.4009,29.2336,29.3645,405800.0
2011-08-10 15:40:00,40.38,40.52,40.18,40.29,576200.0,29.3645,29.4663,29.2191,29.299,576200.0
2011-08-10 15:50:00,40.31,40.34,39.99,40.07,1250400.0,29.3136,29.3354,29.0809,29.1391,1250400.0
2011-08-11 09:30:00,40.48,40.87,40.28,40.73,437000.0,29.4372,29.7208,29.2918,29.619,437000.0
2011-08-11 09:40:00,40.72,40.85,40.65,40.75,251800.0,29.6117,29.7063,29.5608,29.6336,251800.0
2011-08-11 09:50:00,40.75,40.75,40.55,40.64,262400.0,29.6336,29.6336,29.4881,29.5536,262400.0
2011-08-11 10:00:00,40.65,40.73,40.6,40.63,271200.0,29.5608,29.619,29.5245,29.5463,271200.0
2011-08-11 10:10:00,40.62,40.75,40.54,40.69,322800.0,29.539,29.6336,29.4808,29.5899,322800.0
2011-08-11 10:20:00,40.69,40.82,40.68,40.76,217800.0,29.5899,29.6845,29.5827,29.6408,217800.0
2011-08-11 10:30:00,40.79,40.85,40.68,40.79,337600.0,29.6626,29.7063,29.5827,29.6626,337600.0
2011-08-11 10:40:00,40.81,41.17,40.76,41.13,255200.0,29.6772,29.939,29.6408,29.9099,255200.0
2011-08-11 10:50:00,41.17,41.31,41.13,41.21,227200.0,29.939,30.0408,29.9099,29.9681,227200.0
2011-08-11 11:00:00,41.21,41.27,41.13,41.13,166200.0,29.9681,30.0117,29.9099,29.9099,166200.0
2011-08-11 11:10:00,41.13,41.13,40.99,41.09,393800.0,29.9099,29.9099,29.8081,29.8808,393800.0
2011-08-11 11:20:00,41.08,41.24,41.07,41.23,181200.0,29.8735,29.9899,29.8663,29.9826,181200.0
2011-08-11 11:30:00,41.23,41.28,41.08,41.17,162200.0,29.9826,30.019,29.8735,29.939,162200.0
2011-08-11 11:40:00,41.17,41.23,41.15,41.18,130600.0,29.939,29.9826,29.9244,29.9463,130600.0
2011-08-11 11:50:00,41.18,41.27,41.16,41.17,131400.0,29.9463,30.0117,29.9317,29.939,131400.0
2011-08-11 12:00:00,41.17,41.27,41.12,41.23,115400.0,29.939,30.0117,29.9026,29.9826,115400.0
2011-08-11 12:10:00,41.24,41.33,41.18,41.26,95800.0,29.9899,30.0553,29.9463,30.0044,95800.0
2011-08-11 12:20:00,41.27,41.3,41.21,41.28,61800.0,30.0117,30.0335,29.9681,30.019,61800.0
2011-08-11 12:30:00,41.28,41.46,41.27,41.45,128800.0,30.019,30.1499,30.0117,30.1426,128800.0
2011-08-11 12:40:00,41.47,41.76,41.47,41.67,160000.0,30.1571,30.368,30.1571,30.3026,160000.0
2011-08-11 12:50:00,41.67,41.96,41.67,41.88,110800.0,30.3026,30.5135,30.3026,30.4553,110800.0
2011-08-11 13:00:00,41.88,41.91,41.77,41.88,174400.0,30.4553,30.4771,30.3753,30.4553,174400.0
2011-08-11 13:10:00,41.88,41.98,41.87,41.87,114600.0,30.4553,30.528,30.448,30.448,114600.0
2011-08-11 13:20:00,41.87,41.92,41.84,41.88,215000.0,30.448,30.4844,30.4262,30.4553,215000.0
2011-08-11 13:30:00,41.89,41.92,41.74,41.75,237600.0,30.4626,30.4844,30.3535,30.3608,237600.0
2011-08-11 13:40:00,41.74,41.77,41.62,41.74,176800.0,30.3535,30.3753,30.2662,30.3535,176800.0
2011-08-11 13:50:00,41.74,41.82,41.68,41.79,111000.0,30.3535,30.4117,30.3099,30.3899,111000.0
2011-08-11 14:00:00,41.78,41.8,41.62,41.63,295600.0,30.3826,30.3971,30.2662,30.2735,295600.0
2011-08-11 14:10:00,41.62,41.81,41.62,41.77,117400.0,30.2662,30.4044,30.2662,30.3753,117400.0
2011-08-11 14:20:00,41.75,41.91,41.74,41.88,304200.0,30.3608,30.4771,30.3535,30.4553,304200.0
2011-08-11 14:30:00,41.89,41.9,41.77,41.8,104600.0,30.4626,30.4698,30.3753,30.3971,104600.0
2011-08-11 14:40:00,41.8,41.87,41.73,41.84,145200.0,30.3971,30.448,30.3462,30.4262,145200.0
2011-08-11 14:50:00,41.83,41.96,41.8,41.94,463600.0,30.4189,30.5135,30.3971,30.4989,463600.0
2011-08-11 15:00:00,41.94,42.2,41.94,42.1,308800.0,30.4989,30.688,30.4989,30.6153,308800.0
2011-08-11 15:10:00,42.1,42.24,42.1,42.2,363800.0,30.6153,30.7171,30.6153,30.688,363800.0
2011-08-11 15:20:00,42.19,42.27,42.17,42.27,301800.0,30.6807,30.7389,30.6662,30.7389,301800.0
2011-08-11 15:30:00,42.27,42.5,42.24,42.44,417800.0,30.7389,30.9062,30.7171,30.8625,417800.0
2011-08-11 15:40:00,42.45,42.57,42.43,42.46,641000.0,30.8698,30.9571,30.8553,30.8771,641000.0
2011-08-11 15:50:00,42.46,42.47,41.99,42.05,1311600.0,30.8771,30.8844,30.5353,30.5789,1311600.0
2011-08-12 09:30:00,42.27,42.62,42.16,42.5,203800.0,30.7389,30.9934,30.6589,30.9062,203800.0
2011-08-12 09:40:00,42.5,42.69,42.38,42.63,143200.0,30.9062,31.0443,30.8189,31.0007,143200.0
2011-08-12 09:50:00,42.65,42.65,42.35,42.52,201200.0,31.0152,31.0152,30.7971,30.9207,201200.0
2011-08-12 10:00:00,42.49,42.55,42.34,42.42,188400.0,30.8989,30.9425,30.7898,30.848,188400.0
2011-08-12 10:10:00,42.43,42.62,42.42,42.6,127600.0,30.8553,30.9934,30.848,30.9789,127600.0
2011-08-12 10:20:00,42.62,42.63,42.47,42.6,89000.0,30.9934,31.0007,30.8844,30.9789,89000.0
2011-08-12 10:30:00,42.61,42.72,42.52,42.66,112600.0,30.9862,31.0662,30.9207,31.0225,112600.0
2011-08-12 10:40:00,42.68,42.68,42.51,42.53,139600.0,31.0371,31.0371,30.9134,30.928,139600.0
2011-08-12 10:50:00,42.54,42.6,42.47,42.6,80800.0,30.9353,30.9789,30.8844,30.9789,80800.0
2011-08-12 11:00:00,42.6,42.6,42.42,42.54,163000.0,30.9789,30.9789,30.848,30.9353,163000.0
2011-08-12 11:10:00,42.54,42.6,42.51,42.55,52800.0,30.9353,30.9789,30.9134,30.9425,52800.0
2011-08-12 11:20:00,42.54,42.6,42.44,42.58,63800.0,30.9353,30.9789,30.8625,30.9643,63800.0
2011-08-12 11:30:00,42.59,42.71,42.56,42.66,88000.0,30.9716,31.0589,30.9498,31.0225,88000.0
2011-08-12 11:40:00,42.66,42.82,42.66,42.77,92600.0,31.0225,31.1389,31.0225,31.1025,92600.0
2011-08-12 11:50:00,42.77,42.89,42.76,42.79,91600.0,31.1025,31.1898,31.0952,31.1171,91600.0
2011-08-12 12:00:00,42.79,42.8,42.65,42.66,132800.0,31.1171,31.1243,31.0152,31.0225,132800.0
2011-08-12 12:10:00,42.66,42.67,42.57,42.63,95800.0,31.0225,31.0298,30.9571,31.0007,95800.0
2011-08-12 12:20:00,42.63,42.63,42.5,42.57,86800.0,31.0007,31.0007,30.9062,30.9571,86800.0
2011-08-12 12:30:00,42.58,42.58,42.46,42.55,127000.0,30.9643,30.9643,30.8771,30.9425,127000.0
2011-08-12 12:40:00,42.55,42.63,42.55,42.59,82600.0,30.9425,31.0007,30.9425,30.9716,82600.0
2011-08-12 12:50:00,42.6,42.68,42.59,42.68,61400.0,30.9789,31.0371,30.9716,31.0371,61400.0
2011-08-12 13:00:00,42.68,42.74,42.65,42.69,69400.0,31.0371,31.0807,31.0152,31.0443,69400.0
2011-08-12 13:10:00,42.69,42.72,42.65,42.71,67000.0,31.0443,31.0662,31.0152,31.0589,67000.0
2011-08-12 13:20:00,42.7,42.72,42.62,42.68,71000.0,31.0516,31.0662,30.9934,31.0371,71000.0
2011-08-12 13:30:00,42.69,42.79,42.66,42.76,77600.0,31.0443,31.1171,31.0225,31.0952,77600.0
2011-08-12 13:40:00,42.77,42.85,42.77,42.8,48400.0,31.1025,31.1607,31.1025,31.1243,48400.0
2011-08-12 13:50:00,42.81,42.84,42.77,42.83,54600.0,31.1316,31.1534,31.1025,31.1461,54600.0
2011-08-12 14:00:00,42.83,42.86,42.82,42.85,94000.0,31.1461,31.168,31.1389,31.1607,94000.0
2011-08-12 14:10:00,42.85,42.87,42.7,42.77,170600.0,31.1607,31.1752,31.0516,31.1025,170600.0
2011-08-12 14:20:00,42.76,42.76,42.62,42.7,112800.0,31.0952,31.0952,30.9934,31.0516,112800.0
2011-08-12 14:30:00,42.7,42.76,42.63,42.68,102200.0,31.0516,31.0952,31.0007,31.0371,102200.0
2011-08-12 14:40:00,42.66,42.81,42.63,42.77,88200.0,31.0225,31.1316,31.0007,31.1025,88200.0
2011-08-12 14:50:00,42.77,42.87,42.74,42.85,77000.0,31.1025,31.1752,31.0807,31.1607,77000.0
2011-08-12 15:00:00,42.84,42.93,42.83,42.84,106600.0,31.1534,31.2189,31.1461,31.1534,106600.0
2011-08-12 15:10:00,42.84,42.9,42.82,42.88,128800.0,31.1534,31.197,31.1389,31.1825,128800.0
2011-08-12 15:20:00,42.88,42.93,42.81,42.83,153000.0,31.1825,31.2189,31.1316,31.1461,153000.0
2011-08-12 15:30:00,42.83,42.85,42.66,42.7,258600.0,31.1461,31.1607,31.0225,31.0516,258600.0
2011-08-12 15:40:00,42.7,42.74,42.62,42.68,280800.0,31.0516,31.0807,30.9934,31.0371,280800.0
2011-08-12 15:50:00,42.68,42.69,42.56,42.68,817800.0,31.0371,31.0443,30.9498,31.0371,817800.0
2011-08-15 09:30:00,42.95,43.0,42.69,42.74,155400.0,31.2334,31.2698,31.0443,31.0807,155400.0
2011-08-15 09:40:00,42.74,42.79,42.68,42.71,143400.0,31.0807,31.1171,31.0371,31.0589,143400.0
2011-08-15 09:50:00,42.73,42.74,42.58,42.73,128000.0,31.0734,31.0807,30.9643,31.0734,128000.0
2011-08-15 10:00:00,42.72,42.84,42.71,42.81,81000.0,31.0662,31.1534,31.0589,31.1316,81000.0
2011-08-15 10:10:00,42.8,43.01,42.79,42.96,106000.0,31.1243,31.277,31.1171,31.2407,106000.0
2011-08-15 10:20:00,42.96,43.02,42.94,43.0,99800.0,31.2407,31.2843,31.2261,31.2698,99800.0
2011-08-15 10:30:00,43.01,43.06,42.94,42.96,91200.0,31.277,31.3134,31.2261,31.2407,91200.0
2011-08-15 10:40:00,42.96,42.99,42.78,42.79,114400.0,31.2407,31.2625,31.1098,31.1171,114400.0
2011-08-15 10:50:00,42.79,42.83,42.76,42.8,145400.0,31.1171,31.1461,31.0952,31.1243,145400.0
2011-08-15 11:00:00,42.81,42.86,42.65,42.67,54800.0,31.1316,31.168,31.0152,31.0298,54800.0
2011-08-15 11:10:00,42.66,42.67,42.59,42.6,79800.0,31.0225,31.0298,30.9716,30.9789,79800.0
2011-08-15 11:20:00,42.6,42.68,42.59,42.68,54400.0,30.9789,31.0371,30.9716,31.0371,54400.0
2011-08-15 11:30:00,42.69,42.7,42.59,42.6,45800.0,31.0443,31.0516,30.9716,30.9789,45800.0
2011-08-15 11:40:00,42.6,42.62,42.57,42.57,55000.0,30.9789,30.9934,30.9571,30.9571,55000.0
2011-08-15 11:50:00,42.57,42.63,42.56,42.56,42600.0,30.9571,31.0007,30.9498,30.9498,42600.0
2011-08-15 12:00:00,42.57,42.66,42.55,42.63,122200.0,30.9571,31.0225,30.9425,31.0007,122200.0
2011-08-15 12:10:00,42.64,42.67,42.6,42.62,77200.0,31.008,31.0298,30.9789,30.9934,77200.0
2011-08-15 12:20:00,42.62,42.71,42.61,42.67,55800.0,30.9934,31.0589,30.9862,31.0298,55800.0
2011-08-15 12:30:00,42.68,42.69,42.62,42.67,48400.0,31.0371,31.0443,30.9934,31.0298,48400.0
2011-08-15 12:40:00,42.66,42.74,42.66,42.74,54600.0,31.0225,31.0807,31.0225,31.0807,54600.0
2011-08-15 12:50:00,42.73,42.82,42.73,42.78,52200.0,31.0734,31.1389,31.0734,31.1098,52200.0
2011-08-15 13:00:00,42.78,42.85,42.78,42.85,98600.0,31.1098,31.1607,31.1098,31.1607,98600.0
2011-08-15 13:10:00,42.84,42.88,42.81,42.87,127600.0,31.1534,31.1825,31.1316,31.1752,127600.0
2011-08-15 13:20:00,42.87,42.92,42.87,42.89,84400.0,31.1752,31.2116,31.1752,31.1898,84400.0
2011-08-15 13:30:00,42.9,42.95,42.87,42.94,72800.0,31.197,31.2334,31.1752,31.2261,72800.0
2011-08-15 13:40:00,42.93,43.01,42.92,42.99,77600.0,31.2189,31.277,31.2116,31.2625,77600.0
2011-08-15 13:50:00,42.99,43.07,42.97,43.05,113000.0,31.2625,31.3207,31.248,31.3061,113000.0
2011-08-15 14:00:00,43.05,43.06,42.98,43.04,85200.0,31.3061,31.3134,31.2552,31.2989,85200.0
2011-08-15 14:10:00,43.04,43.06,43.02,43.02,68800.0,31.2989,31.3134,31.2843,31.2843,68800.0
2011-08-15 14:20:00,43.02,43.07,43.0,43.02,83800.0,31.2843,31.3207,31.2698,31.2843,83800.0
2011-08-15 14:30:00,43.02,43.06,42.94,42.94,118800.0,31.2843,31.3134,31.2261,31.2261,118800.0
2011-08-15 14:40:00,42.94,42.98,42.93,42.98,79200.0,31.2261,31.2552,31.2189,31.2552,79200.0
2011-08-15 14:50:00,42.97,42.97,42.9,42.97,103200.0,31.248,31.248,31.197,31.248,103200.0
2011-08-15 15:00:00,42.97,43.03,42.96,43.02,112000.0,31.248,31.2916,31.2407,31.2843,112000.0
2011-08-15 15:10:00,43.02,43.02,42.96,42.98,167800.0,31.2843,31.2843,31.2407,31.2552,167800.0
2011-08-15 15:20:00,42.98,43.01,42.93,42.99,148000.0,31.2552,31.277,31.2189,31.2625,148000.0
2011-08-15 15:30:00,43.01,43.02,42.97,42.98,157400.0,31.277,31.2843,31.248,31.2552,157400.0
2011-08-15 15:40:00,42.98,43.1,42.98,43.07,339600.0,31.2552,31.3425,31.2552,31.3207,339600.0
2011-08-15 15:50:00,43.07,43.13,43.05,43.1,503600.0,31.3207,31.3643,31.3061,31.3425,503600.0
2011-08-16 09:30:00,42.83,43.06,42.72,43.04,177000.0,31.1461,31.3134,31.0662,31.2989,177000.0
2011-08-16 09:40:00,43.02,43.04,42.75,42.79,80000.0,31.2843,31.2989,31.088,31.1171,80000.0
2011-08-16 09:50:00,42.77,42.88,42.77,42.85,100200.0,31.1025,31.1825,31.1025,31.1607,100200.0
2011-08-16 10:00:00,42.85,42.92,42.84,42.88,132400.0,31.1607,31.2116,31.1534,31.1825,132400.0
2011-08-16 10:10:00,42.88,43.1,42.88,43.1,93800.0,31.1825,31.3425,31.1825,31.3425,93800.0
2011-08-16 10:20:00,43.09,43.25,43.08,43.23,105200.0,31.3352,31.4516,31.3279,31.437,105200.0
2011-08-16 10:30:00,43.23,43.24,43.18,43.19,66600.0,31.437,31.4443,31.4007,31.4079,66600.0
2011-08-16 10:40:00,43.19,43.24,43.09,43.24,93400.0,31.4079,31.4443,31.3352,31.4443,93400.0
2011-08-16 10:50:00,43.24,43.27,43.19,43.27,81200.0,31.4443,31.4661,31.4079,31.4661,81200.0
2011-08-16 11:00:00,43.27,43.28,43.19,43.2,80400.0,31.4661,31.4734,31.4079,31.4152,80400.0
2011-08-16 11:10:00,43.2,43.22,43.16,43.18,76200.0,31.4152,31.4298,31.3861,31.4007,76200.0
2011-08-16 11:20:00,43.17,43.38,43.17,43.38,97800.0,31.3934,31.5461,31.3934,31.5461,97800.0
2011-08-16 11:30:00,43.35,43.43,43.32,43.34,91200.0,31.5243,31.5825,31.5025,31.517,91200.0
2011-08-16 11:40:00,43.33,43.35,43.28,43.32,96200.0,31.5097,31.5243,31.4734,31.5025,96200.0
2011-08-16 11:50:00,43.31,43.32,43.22,43.27,39400.0,31.4952,31.5025,31.4298,31.4661,39400.0
2011-08-16 12:00:00,43.26,43.33,43.23,43.33,54000.0,31.4588,31.5097,31.437,31.5097,54000.0
2011-08-16 12:10:00,43.34,43.38,43.17,43.3,148600.0,31.517,31.5461,31.3934,31.4879,148600.0
2011-08-16 12:20:00,43.29,43.37,43.1,43.17,125400.0,31.4807,31.5388,31.3425,31.3934,125400.0
2011-08-16 12:30:00,43.13,43.2,43.05,43.12,40800.0,31.3643,31.4152,31.3061,31.357,40800.0
2011-08-16 12:40:00,43.13,43.2,42.97,43.01,44800.0,31.3643,31.4152,31.248,31.277,44800.0
2011-08-16 12:50:00,43.0,43.08,42.98,43.01,47400.0,31.2698,31.3279,31.2552,31.277,47400.0
2011-08-16 13:00:00,43.02,43.03,42.85,42.94,82600.0,31.2843,31.2916,31.1607,31.2261,82600.0
2011-08-16 13:10:00,42.94,42.99,42.9,42.95,47600.0,31.2261,31.2625,31.197,31.2334,47600.0
2011-08-16 13:20:00,42.95,43.02,42.88,42.95,28800.0,31.2334,31.2843,31.1825,31.2334,28800.0
2011-08-16 13:30:00,42.93,43.02,42.9,42.94,50800.0,31.2189,31.2843,31.197,31.2261,50800.0
2011-08-16 13:40:00,42.95,43.0,42.9,42.99,55800.0,31.2334,31.2698,31.197,31.2625,55800.0
2011-08-16 13:50:00,42.99,43.09,42.99,43.04,79800.0,31.2625,31.3352,31.2625,31.2989,79800.0
2011-08-16 14:00:00,43.05,43.17,43.05,43.11,56200.0,31.3061,31.3934,31.3061,31.3498,56200.0
2011-08-16 14:10:00,43.13,43.22,43.11,43.15,112200.0,31.3643,31.4298,31.3498,31.3788,112200.0
2011-08-16 14:20:00,43.13,43.19,43.13,43.17,81000.0,31.3643,31.4079,31.3643,31.3934,81000.0
2011-08-16 14:30:00,43.16,43.18,43.06,43.1,89600.0,31.3861,31.4007,31.3134,31.3425,89600.0
2011-08-16 14:40:00,43.1,43.15,43.08,43.15,126600.0,31.3425,31.3788,31.3279,31.3788,126600.0
2011-08-16 14:50:00,43.15,43.16,43.07,43.1,68000.0,31.3788,31.3861,31.3207,31.3425,68000.0
2011-08-16 15:00:00,43.1,43.19,43.09,43.19,74800.0,31.3425,31.4079,31.3352,31.4079,74800.0
2011-08-16 15:10:00,43.18,43.23,43.12,43.23,91400.0,31.4007,31.437,31.357,31.437,91400.0
2011-08-16 15:20:00,43.23,43.35,43.19,43.35,79400.0,31.437,31.5243,31.4079,31.5243,79400.0
2011-08-16 15:30:00,43.33,43.34,43.2,43.2,155000.0,31.5097,31.517,31.4152,31.4152,155000.0
2011-08-16 15:40:00,43.2,43.24,43.07,43.15,312000.0,31.4152,31.4443,31.3207,31.3788,312000.0
2011-08-16 15:50:00,43.14,43.16,43.05,43.1,318000.0,31.3716,31.3861,31.3061,31.3425,318000.0
2011-08-17 09:30:00,43.25,43.43,43.04,43.41,164800.0,31.4516,31.5825,31.2989,31.5679,164800.0
2011-08-17 09:40:00,43.42,43.54,43.34,43.45,110800.0,31.5752,31.6625,31.517,31.597,110800.0
2011-08-17 09:50:00,43.45,43.49,43.39,43.43,64000.0,31.597,31.6261,31.5534,31.5825,64000.0
2011-08-17 10:00:00,43.43,43.45,43.33,43.4,53800.0,31.5825,31.597,31.5097,31.5606,53800.0
2011-08-17 10:10:00,43.42,43.45,43.35,43.38,87600.0,31.5752,31.597,31.5243,31.5461,87600.0
2011-08-17 10:20:00,43.39,43.46,43.33,43.45,83200.0,31.5534,31.6043,31.5097,31.597,83200.0
2011-08-17 10:30:00,43.44,43.45,43.34,43.35,93800.0,31.5897,31.597,31.517,31.5243,93800.0
2011-08-17 10:40:00,43.35,43.41,43.32,43.39,91600.0,31.5243,31.5679,31.5025,31.5534,91600.0
2011-08-17 10:50:00,43.38,43.43,43.33,43.35,90800.0,31.5461,31.5825,31.5097,31.5243,90800.0
2011-08-17 11:00:00,43.35,43.44,43.35,43.42,57400.0,31.5243,31.5897,31.5243,31.5752,57400.0
2011-08-17 11:10:00,43.41,43.49,43.4,43.42,77200.0,31.5679,31.6261,31.5606,31.5752,77200.0
2011-08-17 11:20:00,43.4,43.44,43.34,43.44,112600.0,31.5606,31.5897,31.517,31.5897,112600.0
2011-08-17 11:30:00,43.45,43.47,43.33,43.35,121000.0,31.597,31.6116,31.5097,31.5243,121000.0
2011-08-17 11:40:00,43.35,43.37,43.26,43.26,87400.0,31.5243,31.5388,31.4588,31.4588,87400.0
2011-08-17 11:50:00,43.26,43.29,43.15,43.18,73600.0,31.4588,31.4807,31.3788,31.4007,73600.0
2011-08-17 12:00:00,43.18,43.23,43.05,43.09,82200.0,31.4007,31.437,31.3061,31.3352,82200.0
2011-08-17 12:10:00,43.1,43.14,43.08,43.11,26800.0,31.3425,31.3716,31.3279,31.3498,26800.0
2011-08-17 12:20:00,43.09,43.11,43.02,43.08,39800.0,31.3352,31.3498,31.2843,31.3279,39800.0
2011-08-17 12:30:00,43.09,43.2,43.08,43.19,51000.0,31.3352,31.4152,31.3279,31.4079,51000.0
2011-08-17 12:40:00,43.2,43.23,43.13,43.17,94800.0,31.4152,31.437,31.3643,31.3934,94800.0
2011-08-17 12:50:00,43.18,43.2,43.04,43.07,67200.0,31.4007,31.4152,31.2989,31.3207,67200.0
2011-08-17 13:00:00,43.06,43.06,42.97,43.01,85200.0,31.3134,31.3134,31.248,31.277,85200.0
2011-08-17 13:10:00,43.02,43.07,42.98,43.04,30000.0,31.2843,31.3207,31.2552,31.2989,30000.0
2011-08-17 13:20:00,43.04,43.04,42.88,42.95,76800.0,31.2989,31.2989,31.1825,31.2334,76800.0
2011-08-17 13:30:00,42.95,42.98,42.87,42.88,37600.0,31.2334,31.2552,31.1752,31.1825,37600.0
2011-08-17 13:40:00,42.87,42.87,42.74,42.84,109400.0,31.1752,31.1752,31.0807,31.1534,109400.0
2011-08-17 13:50:00,42.85,42.94,42.82,42.92,59400.0,31.1607,31.2261,31.1389,31.2116,59400.0
2011-08-17 14:00:00,42.92,42.99,42.92,42.97,36800.0,31.2116,31.2625,31.2116,31.248,36800.0
2011-08-17 14:10:00,42.98,43.02,42.94,43.02,40200.0,31.2552,31.2843,31.2261,31.2843,40200.0
2011-08-17 14:20:00,43.02,43.03,42.93,42.93,47200.0,31.2843,31.2916,31.2189,31.2189,47200.0
2011-08-17 14:30:00,42.94,42.99,42.88,42.88,44400.0,31.2261,31.2625,31.1825,31.1825,44400.0
2011-08-17 14:40:00,42.88,42.97,42.87,42.96,70800.0,31.1825,31.248,31.1752,31.2407,70800.0
2011-08-17 14:50:00,42.96,43.1,42.95,43.09,76000.0,31.2407,31.3425,31.2334,31.3352,76000.0
2011-08-17 15:00:00,43.1,43.13,43.07,43.12,76400.0,31.3425,31.3643,31.3207,31.357,76400.0
2011-08-17 15:10:00,43.11,43.16,43.06,43.1,57600.0,31.3498,31.3861,31.3134,31.3425,57600.0
2011-08-17 15:20:00,43.1,43.18,43.08,43.13,86200.0,31.3425,31.4007,31.3279,31.3643,86200.0
2011-08-17 15:30:00,43.12,43.13,43.04,43.04,92000.0,31.357,31.3643,31.2989,31.2989,92000.0
2011-08-17 15:40:00,43.04,43.17,43.02,43.16,264600.0,31.2989,31.3934,31.2843,31.3861,264600.0
2011-08-17 15:50:00,43.16,43.17,43.06,43.15,278600.0,31.3861,31.3934,31.3134,31.3788,278600.0
2011-08-18 09:30:00,42.49,42.82,42.45,42.8,220400.0,30.8989,31.1389,30.8698,31.1243,220400.0
2011-08-18 09:40:00,42.81,42.88,42.73,42.8,131400.0,31.1316,31.1825,31.0734,31.1243,131400.0
2011-08-18 09:50:00,42.78,42.94,42.76,42.88,123800.0,31.1098,31.2261,31.0952,31.1825,123800.0
2011-08-18 10:00:00,42.86,42.87,42.24,42.37,393000.0,31.168,31.1752,30.7171,30.8116,393000.0
2011-08-18 10:10:00,42.35,42.56,42.3,42.49,134000.0,30.7971,30.9498,30.7607,30.8989,134000.0
2011-08-18 10:20:00,42.51,42.51,42.37,42.38,171600.0,30.9134,30.9134,30.8116,30.8189,171600.0
2011-08-18 10:30:00,42.38,42.41,42.17,42.2,210400.0,30.8189,30.8407,30.6662,30.688,210400.0
2011-08-18 10:40:00,42.19,42.19,41.99,42.1,191800.0,30.6807,30.6807,30.5353,30.6153,191800.0
2011-08-18 10:50:00,42.1,42.19,42.02,42.08,187800.0,30.6153,30.6807,30.5571,30.6007,187800.0
2011-08-18 11:00:00,42.06,42.11,41.89,41.9,137000.0,30.5862,30.6226,30.4626,30.4698,137000.0
2011-08-18 11:10:00,41.9,41.93,41.8,41.88,125400.0,30.4698,30.4917,30.3971,30.4553,125400.0
2011-08-18 11:20:00,41.88,41.88,41.77,41.79,121200.0,30.4553,30.4553,30.3753,30.3899,121200.0
2011-08-18 11:30:00,41.79,41.96,41.77,41.9,168800.0,30.3899,30.5135,30.3753,30.4698,168800.0
2011-08-18 11:40:00,41.9,41.94,41.88,41.93,101600.0,30.4698,30.4989,30.4553,30.4917,101600.0
2011-08-18 11:50:00,41.94,42.03,41.9,41.96,119600.0,30.4989,30.5644,30.4698,30.5135,119600.0
2011-08-18 12:00:00,41.96,42.01,41.87,41.92,115400.0,30.5135,30.5498,30.448,30.4844,115400.0
2011-08-18 12:10:00,41.92,42.11,41.92,42.1,176200.0,30.4844,30.6226,30.4844,30.6153,176200.0
2011-08-18 12:20:00,42.1,42.13,42.03,42.07,66600.0,30.6153,30.6371,30.5644,30.5935,66600.0
2011-08-18 12:30:00,42.07,42.15,42.04,42.12,64200.0,30.5935,30.6516,30.5717,30.6298,64200.0
2011-08-18 12:40:00,42.11,42.13,42.07,42.1,60200.0,30.6226,30.6371,30.5935,30.6153,60200.0
2011-08-18 12:50:00,42.11,42.11,42.04,42.08,67400.0,30.6226,30.6226,30.5717,30.6007,67400.0
2011-08-18 13:00:00,42.1,42.15,42.04,42.08,111400.0,30.6153,30.6516,30.5717,30.6007,111400.0
2011-08-18 13:10:00,42.08,42.09,42.0,42.01,89200.0,30.6007,30.608,30.5426,30.5498,89200.0
2011-08-18 13:20:00,42.02,42.13,42.01,42.1,97600.0,30.5571,30.6371,30.5498,30.6153,97600.0
2011-08-18 13:30:00,42.1,42.14,41.93,41.94,113200.0,30.6153,30.6444,30.4917,30.4989,113200.0
2011-08-18 13:40:00,41.94,42.16,41.93,42.14,92800.0,30.4989,30.6589,30.4917,30.6444,92800.0
2011-08-18 13:50:00,42.16,42.19,41.97,41.99,82600.0,30.6589,30.6807,30.5207,30.5353,82600.0
2011-08-18 14:00:00,42.0,42.25,41.99,42.17,146200.0,30.5426,30.7244,30.5353,30.6662,146200.0
2011-08-18 14:10:00,42.18,42.33,42.13,42.31,118200.0,30.6735,30.7825,30.6371,30.768,118200.0
2011-08-18 14:20:00,42.31,42.38,42.24,42.26,125000.0,30.768,30.8189,30.7171,30.7316,125000.0
2011-08-18 14:30:00,42.26,42.35,42.22,42.29,110800.0,30.7316,30.7971,30.7025,30.7535,110800.0
2011-08-18 14:40:00,42.28,42.31,42.23,42.29,188400.0,30.7462,30.768,30.7098,30.7535,188400.0
2011-08-18 14:50:00,42.29,42.31,42.2,42.22,164200.0,30.7535,30.768,30.688,30.7025,164200.0
2011-08-18 15:00:00,42.21,42.27,42.09,42.23,278400.0,30.6953,30.7389,30.608,30.7098,278400.0
2011-08-18 15:10:00,42.23,42.32,42.22,42.26,245800.0,30.7098,30.7753,30.7025,30.7316,245800.0
2011-08-18 15:20:00,42.25,42.4,42.24,42.37,213000.0,30.7244,30.8334,30.7171,30.8116,213000.0
2011-08-18 15:30:00,42.38,42.42,42.24,42.27,257600.0,30.8189,30.848,30.7171,30.7389,257600.0
2011-08-18 15:40:00,42.27,42.37,42.25,42.35,500800.0,30.7389,30.8116,30.7244,30.7971,500800.0
2011-08-18 15:50:00,42.35,42.7,42.35,42.54,801200.0,30.7971,31.0516,30.7971,30.9353,801200.0
2011-08-19 09:30:00,42.08,42.62,42.03,42.57,955200.0,30.6007,30.9934,30.5644,30.9571,955200.0
2011-08-19 09:40:00,42.55,42.57,42.25,42.27,161800.0,30.9425,30.9571,30.7244,30.7389,161800.0
2011-08-19 09:50:00,42.28,42.51,42.28,42.48,99400.0,30.7462,30.9134,30.7462,30.8916,99400.0
2011-08-19 10:00:00,42.49,42.52,42.38,42.46,116200.0,30.8989,30.9207,30.8189,30.8771,116200.0
2011-08-19 10:10:00,42.46,42.73,42.45,42.68,114000.0,30.8771,31.0734,30.8698,31.0371,114000.0
2011-08-19 10:20:00,42.67,42.93,42.59,42.88,137000.0,31.0298,31.2189,30.9716,31.1825,137000.0
2011-08-19 10:30:00,42.87,42.91,42.7,42.71,108600.0,31.1752,31.2043,31.0516,31.0589,108600.0
2011-08-19 10:40:00,42.72,42.87,42.7,42.84,98600.0,31.0662,31.1752,31.0516,31.1534,98600.0
2011-08-19 10:50:00,42.83,42.86,42.69,42.7,168400.0,31.1461,31.168,31.0443,31.0516,168400.0
2011-08-19 11:00:00,42.72,42.75,42.52,42.52,124800.0,31.0662,31.088,30.9207,30.9207,124800.0
2011-08-19 11:10:00,42.52,42.55,42.38,42.44,152800.0,30.9207,30.9425,30.8189,30.8625,152800.0
2011-08-19 11:20:00,42.45,42.49,42.4,42.45,90000.0,30.8698,30.8989,30.8334,30.8698,90000.0
2011-08-19 11:30:00,42.44,42.57,42.4,42.47,91800.0,30.8625,30.9571,30.8334,30.8844,91800.0
2011-08-19 11:40:00,42.47,42.53,42.39,42.42,158600.0,30.8844,30.928,30.8262,30.848,158600.0
2011-08-19 11:50:00,42.42,42.52,42.42,42.51,151600.0,30.848,30.9207,30.848,30.9134,151600.0
2011-08-19 12:00:00,42.52,42.53,42.45,42.45,131000.0,30.9207,30.928,30.8698,30.8698,131000.0
2011-08-19 12:10:00,42.45,42.48,42.42,42.44,116200.0,30.8698,30.8916,30.848,30.8625,116200.0
2011-08-19 12:20:00,42.44,42.48,42.38,42.48,106200.0,30.8625,30.8916,30.8189,30.8916,106200.0
2011-08-19 12:30:00,42.48,42.49,42.41,42.44,100400.0,30.8916,30.8989,30.8407,30.8625,100400.0
2011-08-19 12:40:00,42.43,42.49,42.41,42.49,94600.0,30.8553,30.8989,30.8407,30.8989,94600.0
2011-08-19 12:50:00,42.48,42.5,42.42,42.44,69400.0,30.8916,30.9062,30.848,30.8625,69400.0
2011-08-19 13:00:00,42.44,42.48,42.36,42.47,147400.0,30.8625,30.8916,30.8044,30.8844,147400.0
2011-08-19 13:10:00,42.47,42.52,42.44,42.49,68800.0,30.8844,30.9207,30.8625,30.8989,68800.0
2011-08-19 13:20:00,42.49,42.53,42.47,42.49,70800.0,30.8989,30.928,30.8844,30.8989,70800.0
2011-08-19 13:30:00,42.49,42.5,42.39,42.45,116000.0,30.8989,30.9062,30.8262,30.8698,116000.0
2011-08-19 13:40:00,42.45,42.48,42.37,42.47,114000.0,30.8698,30.8916,30.8116,30.8844,114000.0
2011-08-19 13:50:00,42.46,42.5,42.4,42.45,84400.0,30.8771,30.9062,30.8334,30.8698,84400.0
2011-08-19 14:00:00,42.45,42.53,42.37,42.42,195800.0,30.8698,30.928,30.8116,30.848,195800.0
2011-08-19 14:10:00,42.42,42.47,42.35,42.42,161000.0,30.848,30.8844,30.7971,30.848,161000.0
2011-08-19 14:20:00,42.43,42.44,42.34,42.4,138800.0,30.8553,30.8625,30.7898,30.8334,138800.0
2011-08-19 14:30:00,42.4,42.44,42.33,42.44,107200.0,30.8334,30.8625,30.7825,30.8625,107200.0
2011-08-19 14:40:00,42.46,42.5,42.39,42.41,207000.0,30.8771,30.9062,30.8262,30.8407,207000.0
2011-08-19 14:50:00,42.41,42.47,42.35,42.43,165400.0,30.8407,30.8844,30.7971,30.8553,165400.0
2011-08-19 15:00:00,42.43,42.49,42.36,42.39,186600.0,30.8553,30.8989,30.8044,30.8262,186600.0
2011-08-19 15:10:00,42.4,42.45,42.27,42.38,183000.0,30.8334,30.8698,30.7389,30.8189,183000.0
2011-08-19 15:20:00,42.39,42.52,42.38,42.49,219800.0,30.8262,30.9207,30.8189,30.8989,219800.0
2011-08-19 15:30:00,42.5,42.52,42.4,42.49,318000.0,30.9062,30.9207,30.8334,30.8989,318000.0
2011-08-19 15:40:00,42.49,42.57,42.47,42.52,523000.0,30.8989,30.9571,30.8844,30.9207,523000.0
2011-08-19 15:50:00,42.52,42.59,42.46,42.5,1253400.0,30.9207,30.9716,30.8771,30.9062,1253400.0
2011-08-22 09:30:00,42.93,43.06,42.93,43.04,122600.0,31.2189,31.3134,31.2189,31.2989,122600.0
2011-08-22 09:40:00,43.06,43.1,42.88,42.97,116200.0,31.3134,31.3425,31.1825,31.248,116200.0
2011-08-22 09:50:00,42.98,43.01,42.91,42.93,70200.0,31.2552,31.277,31.2043,31.2189,70200.0
2011-08-22 10:00:00,42.94,42.96,42.87,42.91,99800.0,31.2261,31.2407,31.1752,31.2043,99800.0
2011-08-22 10:10:00,42.9,42.91,42.81,42.85,159000.0,31.197,31.2043,31.1316,31.1607,159000.0
2011-08-22 10:20:00,42.85,42.95,42.81,42.88,137600.0,31.1607,31.2334,31.1316,31.1825,137600.0
2011-08-22 10:30:00,42.88,42.9,42.71,42.74,78200.0,31.1825,31.197,31.0589,31.0807,78200.0
2011-08-22 10:40:00,42.74,42.77,42.63,42.63,92600.0,31.0807,31.1025,31.0007,31.0007,92600.0
2011-08-22 10:50:00,42.64,42.71,42.49,42.52,120800.0,31.008,31.0589,30.8989,30.9207,120800.0
2011-08-22 11:00:00,42.5,42.63,42.5,42.63,133400.0,30.9062,31.0007,30.9062,31.0007,133400.0
2011-08-22 11:10:00,42.64,42.68,42.54,42.56,102800.0,31.008,31.0371,30.9353,30.9498,102800.0
2011-08-22 11:20:00,42.56,42.71,42.54,42.71,146400.0,30.9498,31.0589,30.9353,31.0589,146400.0
2011-08-22 11:30:00,42.71,42.74,42.6,42.62,69600.0,31.0589,31.0807,30.9789,30.9934,69600.0
2011-08-22 11:40:00,42.61,42.65,42.52,42.63,75000.0,30.9862,31.0152,30.9207,31.0007,75000.0
2011-08-22 11:50:00,42.63,42.63,42.48,42.59,102800.0,31.0007,31.0007,30.8916,30.9716,102800.0
2011-08-22 12:00:00,42.58,42.67,42.51,42.67,75200.0,30.9643,31.0298,30.9134,31.0298,75200.0
2011-08-22 12:10:00,42.66,42.67,42.58,42.59,65600.0,31.0225,31.0298,30.9643,30.9716,65600.0
2011-08-22 12:20:00,42.6,42.67,42.51,42.54,77000.0,30.9789,31.0298,30.9134,30.9353,77000.0
2011-08-22 12:30:00,42.54,42.56,42.41,42.47,93800.0,30.9353,30.9498,30.8407,30.8844,93800.0
2011-08-22 12:40:00,42.48,42.6,42.45,42.59,71600.0,30.8916,30.9789,30.8698,30.9716,71600.0
2011-08-22 12:50:00,42.58,42.69,42.55,42.69,73600.0,30.9643,31.0443,30.9425,31.0443,73600.0
2011-08-22 13:00:00,42.68,42.74,42.62,42.71,67600.0,31.0371,31.0807,30.9934,31.0589,67600.0
2011-08-22 13:10:00,42.7,42.73,42.6,42.63,133200.0,31.0516,31.0734,30.9789,31.0007,133200.0
2011-08-22 13:20:00,42.63,42.68,42.59,42.59,64600.0,31.0007,31.0371,30.9716,30.9716,64600.0
2011-08-22 13:30:00,42.59,42.63,42.48,42.52,70000.0,30.9716,31.0007,30.8916,30.9207,70000.0
2011-08-22 13:40:00,42.54,42.58,42.51,42.52,57000.0,30.9353,30.9643,30.9134,30.9207,57000.0
2011-08-22 13:50:00,42.52,42.6,42.49,42.59,65000.0,30.9207,30.9789,30.8989,30.9716,65000.0
2011-08-22 14:00:00,42.6,42.65,42.55,42.59,82400.0,30.9789,31.0152,30.9425,30.9716,82400.0
2011-08-22 14:10:00,42.59,42.74,42.58,42.62,115600.0,30.9716,31.0807,30.9643,30.9934,115600.0
2011-08-22 14:20:00,42.63,42.69,42.58,42.67,68200.0,31.0007,31.0443,30.9643,31.0298,68200.0
2011-08-22 14:30:00,42.67,42.68,42.59,42.62,62400.0,31.0298,31.0371,30.9716,30.9934,62400.0
2011-08-22 14:40:00,42.62,42.68,42.62,42.65,71600.0,30.9934,31.0371,30.9934,31.0152,71600.0
2011-08-22 14:50:00,42.65,42.67,42.49,42.52,186400.0,31.0152,31.0298,30.8989,30.9207,186400.0
2011-08-22 15:00:00,42.52,42.67,42.52,42.62,115400.0,30.9207,31.0298,30.9207,30.9934,115400.0
2011-08-22 15:10:00,42.6,42.71,42.57,42.68,119200.0,30.9789,31.0589,30.9571,31.0371,119200.0
2011-08-22 15:20:00,42.68,42.79,42.67,42.77,211800.0,31.0371,31.1171,31.0298,31.1025,211800.0
2011-08-22 15:30:00,42.76,42.8,42.73,42.74,190000.0,31.0952,31.1243,31.0734,31.0807,190000.0
2011-08-22 15:40:00,42.74,42.81,42.62,42.64,219400.0,31.0807,31.1316,30.9934,31.008,219400.0
2011-08-22 15:50:00,42.63,42.65,42.5,42.62,440800.0,31.0007,31.0152,30.9062,30.9934,440800.0
2011-08-23 09:30:00,42.61,42.99,42.58,42.83,205200.0,30.9862,31.2625,30.9643,31.1461,205200.0
2011-08-23 09:40:00,42.83,42.89,42.68,42.88,99400.0,31.1461,31.1898,31.0371,31.1825,99400.0
2011-08-23 09:50:00,42.87,42.88,42.76,42.8,72800.0,31.1752,31.1825,31.0952,31.1243,72800.0
2011-08-23 10:00:00,42.8,43.05,42.77,43.01,157600.0,31.1243,31.3061,31.1025,31.277,157600.0
2011-08-23 10:10:00,43.02,43.02,42.94,42.96,106200.0,31.2843,31.2843,31.2261,31.2407,106200.0
2011-08-23 10:20:00,42.99,43.1,42.95,43.06,65800.0,31.2625,31.3425,31.2334,31.3134,65800.0
2011-08-23 10:30:00,43.05,43.2,43.04,43.18,123800.0,31.3061,31.4152,31.2989,31.4007,123800.0
2011-08-23 10:40:00,43.2,43.27,43.17,43.25,104800.0,31.4152,31.4661,31.3934,31.4516,104800.0
2011-08-23 10:50:00,43.26,43.29,43.13,43.18,79600.0,31.4588,31.4807,31.3643,31.4007,79600.0
2011-08-23 11:00:00,43.18,43.29,43.12,43.13,122600.0,31.4007,31.4807,31.357,31.3643,122600.0
2011-08-23 11:10:00,43.15,43.18,43.09,43.15,112200.0,31.3788,31.4007,31.3352,31.3788,112200.0
2011-08-23 11:20:00,43.15,43.2,43.13,43.19,139000.0,31.3788,31.4152,31.3643,31.4079,139000.0
2011-08-23 11:30:00,43.2,43.31,43.18,43.3,99000.0,31.4152,31.4952,31.4007,31.4879,99000.0
2011-08-23 11:40:00,43.3,43.4,43.23,43.37,59000.0,31.4879,31.5606,31.437,31.5388,59000.0
2011-08-23 11:50:00,43.38,43.49,43.38,43.48,73200.0,31.5461,31.6261,31.5461,31.6188,73200.0
2011-08-23 12:00:00,43.47,43.47,43.36,43.39,61000.0,31.6116,31.6116,31.5316,31.5534,61000.0
2011-08-23 12:10:00,43.39,43.39,43.3,43.3,38000.0,31.5534,31.5534,31.4879,31.4879,38000.0
2011-08-23 12:20:00,43.31,43.33,43.27,43.3,63800.0,31.4952,31.5097,31.4661,31.4879,63800.0
2011-08-23 12:30:00,43.3,43.34,43.24,43.28,48400.0,31.4879,31.517,31.4443,31.4734,48400.0
2011-08-23 12:40:00,43.29,43.36,43.25,43.26,62800.0,31.4807,31.5316,31.4516,31.4588,62800.0
2011-08-23 12:50:00,43.27,43.34,43.26,43.27,77800.0,31.4661,31.517,31.4588,31.4661,77800.0
2011-08-23 13:00:00,43.28,43.34,43.14,43.14,126000.0,31.4734,31.517,31.3716,31.3716,126000.0
2011-08-23 13:10:00,43.15,43.15,43.08,43.09,79400.0,31.3788,31.3788,31.3279,31.3352,79400.0
2011-08-23 13:20:00,43.09,43.12,43.02,43.07,63600.0,31.3352,31.357,31.2843,31.3207,63600.0
2011-08-23 13:30:00,43.07,43.1,43.01,43.09,79800.0,31.3207,31.3425,31.277,31.3352,79800.0
2011-08-23 13:40:00,43.09,43.14,43.03,43.13,94200.0,31.3352,31.3716,31.2916,31.3643,94200.0
2011-08-23 13:50:00,43.12,43.14,42.91,42.97,179200.0,31.357,31.3716,31.2043,31.248,179200.0
2011-08-23 14:00:00,42.98,43.09,42.95,43.01,74800.0,31.2552,31.3352,31.2334,31.277,74800.0
2011-08-23 14:10:00,43.01,43.06,42.92,43.06,103200.0,31.277,31.3134,31.2116,31.3134,103200.0
2011-08-23 14:20:00,43.07,43.13,42.99,43.08,93000.0,31.3207,31.3643,31.2625,31.3279,93000.0
2011-08-23 14:30:00,43.08,43.19,43.08,43.14,98400.0,31.3279,31.4079,31.3279,31.3716,98400.0
2011-08-23 14:40:00,43.13,43.27,43.13,43.26,82200.0,31.3643,31.4661,31.3643,31.4588,82200.0
2011-08-23 14:50:00,43.24,43.31,43.21,43.24,97600.0,31.4443,31.4952,31.4225,31.4443,97600.0
2011-08-23 15:00:00,43.24,43.38,43.24,43.35,232200.0,31.4443,31.5461,31.4443,31.5243,232200.0
2011-08-23 15:10:00,43.35,43.45,43.3,43.33,140200.0,31.5243,31.597,31.4879,31.5097,140200.0
2011-08-23 15:20:00,43.32,43.44,43.31,43.34,216400.0,31.5025,31.5897,31.4952,31.517,216400.0
2011-08-23 15:30:00,43.33,43.38,43.21,43.37,130200.0,31.5097,31.5461,31.4225,31.5388,130200.0
2011-08-23 15:40:00,43.37,43.43,43.35,43.37,257200.0,31.5388,31.5825,31.5243,31.5388,257200.0
2011-08-23 15:50:00,43.37,43.5,43.3,43.49,466000.0,31.5388,31.6334,31.4879,31.6261,466000.0
2011-08-24 09:30:00,43.46,43.52,43.25,43.52,194200.0,31.6043,31.6479,31.4516,31.6479,194200.0
2011-08-24 09:40:00,43.52,43.69,43.48,43.52,200000.0,31.6479,31.7715,31.6188,31.6479,200000.0
2011-08-24 09:50:00,43.52,43.6,43.47,43.53,176200.0,31.6479,31.7061,31.6116,31.6552,176200.0
2011-08-24 10:00:00,43.54,43.6,43.49,43.55,294800.0,31.6625,31.7061,31.6261,31.6697,294800.0
2011-08-24 10:10:00,43.55,43.63,43.5,43.58,189000.0,31.6697,31.7279,31.6334,31.6915,189000.0
2011-08-24 10:20:00,43.57,43.58,43.48,43.52,167600.0,31.6843,31.6915,31.6188,31.6479,167600.0
2011-08-24 10:30:00,43.52,43.55,43.47,43.49,92600.0,31.6479,31.6697,31.6116,31.6261,92600.0
2011-08-24 10:40:00,43.5,43.55,43.44,43.44,64800.0,31.6334,31.6697,31.5897,31.5897,64800.0
2011-08-24 10:50:00,43.45,43.48,43.4,43.47,47600.0,31.597,31.6188,31.5606,31.6116,47600.0
2011-08-24 11:00:00,43.45,43.52,43.4,43.49,83000.0,31.597,31.6479,31.5606,31.6261,83000.0
2011-08-24 11:10:00,43.5,43.51,43.35,43.35,64200.0,31.6334,31.6406,31.5243,31.5243,64200.0
2011-08-24 11:20:00,43.37,43.48,43.34,43.38,111600.0,31.5388,31.6188,31.517,31.5461,111600.0
2011-08-24 11:30:00,43.38,43.49,43.36,43.44,94400.0,31.5461,31.6261,31.5316,31.5897,94400.0
2011-08-24 11:40:00,43.45,43.45,43.33,43.41,53800.0,31.597,31.597,31.5097,31.5679,53800.0
2011-08-24 11:50:00,43.39,43.45,43.32,43.37,97200.0,31.5534,31.597,31.5025,31.5388,97200.0
2011-08-24 12:00:00,43.35,43.4,43.33,43.37,85800.0,31.5243,31.5606,31.5097,31.5388,85800.0
2011-08-24 12:10:00,43.37,43.4,43.27,43.29,108600.0,31.5388,31.5606,31.4661,31.4807,108600.0
2011-08-24 12:20:00,43.29,43.29,43.17,43.2,98600.0,31.4807,31.4807,31.3934,31.4152,98600.0
2011-08-24 12:30:00,43.22,43.26,43.19,43.21,93400.0,31.4298,31.4588,31.4079,31.4225,93400.0
2011-08-24 12:40:00,43.21,43.27,43.19,43.21,59200.0,31.4225,31.4661,31.4079,31.4225,59200.0
2011-08-24 12:50:00,43.21,43.31,43.21,43.24,77600.0,31.4225,31.4952,31.4225,31.4443,77600.0
2011-08-24 13:00:00,43.25,43.33,43.23,43.24,66000.0,31.4516,31.5097,31.437,31.4443,66000.0
2011-08-24 13:10:00,43.23,43.38,43.22,43.38,58600.0,31.437,31.5461,31.4298,31.5461,58600.0
2011-08-24 13:20:00,43.38,43.46,43.38,43.43,61200.0,31.5461,31.6043,31.5461,31.5825,61200.0
2011-08-24 13:30:00,43.43,43.47,43.38,43.44,39800.0,31.5825,31.6116,31.5461,31.5897,39800.0
2011-08-24 13:40:00,43.44,43.45,43.34,43.41,37600.0,31.5897,31.597,31.517,31.5679,37600.0
2011-08-24 13:50:00,43.41,43.45,43.35,43.44,43600.0,31.5679,31.597,31.5243,31.5897,43600.0
2011-08-24 14:00:00,43.44,43.5,43.38,43.5,75600.0,31.5897,31.6334,31.5461,31.6334,75600.0
2011-08-24 14:10:00,43.5,43.52,43.45,43.47,107600.0,31.6334,31.6479,31.597,31.6116,107600.0
2011-08-24 14:20:00,43.47,43.47,43.43,43.45,64000.0,31.6116,31.6116,31.5825,31.597,64000.0
2011-08-24 14:30:00,43.45,43.47,43.44,43.47,109600.0,31.597,31.6116,31.5897,31.6116,109600.0
2011-08-24 14:40:00,43.47,43.47,43.44,43.45,145400.0,31.6116,31.6116,31.5897,31.597,145400.0
2011-08-24 14:50:00,43.45,43.49,43.42,43.46,164400.0,31.597,31.6261,31.5752,31.6043,164400.0
2011-08-24 15:00:00,43.47,43.54,43.43,43.49,142800.0,31.6116,31.6625,31.5825,31.6261,142800.0
2011-08-24 15:10:00,43.49,43.55,43.49,43.54,215000.0,31.6261,31.6697,31.6261,31.6625,215000.0
2011-08-24 15:20:00,43.53,43.56,43.49,43.5,209800.0,31.6552,31.677,31.6261,31.6334,209800.0
2011-08-24 15:30:00,43.51,43.56,43.48,43.5,417000.0,31.6406,31.677,31.6188,31.6334,417000.0
2011-08-24 15:40:00,43.51,43.65,43.46,43.59,430800.0,31.6406,31.7425,31.6043,31.6988,430800.0
2011-08-24 15:50:00,43.59,43.74,43.59,43.65,565600.0,31.6988,31.8079,31.6988,31.7425,565600.0
2011-08-25 09:30:00,43.85,44.05,43.79,43.87,423400.0,31.8879,32.0333,31.8443,31.9024,423400.0
2011-08-25 09:40:00,43.85,43.9,43.57,43.6,193600.0,31.8879,31.9243,31.6843,31.7061,193600.0
2011-08-25 09:50:00,43.63,43.69,43.48,43.58,195800.0,31.7279,31.7715,31.6188,31.6915,195800.0
2011-08-25 10:00:00,43.59,43.7,43.55,43.7,126000.0,31.6988,31.7788,31.6697,31.7788,126000.0
2011-08-25 10:10:00,43.71,43.81,43.63,43.67,90000.0,31.7861,31.8588,31.7279,31.757,90000.0
2011-08-25 10:20:00,43.68,43.68,43.45,43.53,87200.0,31.7643,31.7643,31.597,31.6552,87200.0
2011-08-25 10:30:00,43.52,43.6,43.47,43.49,54400.0,31.6479,31.7061,31.6116,31.6261,54400.0
2011-08-25 10:40:00,43.49,43.55,43.34,43.35,66600.0,31.6261,31.6697,31.517,31.5243,66600.0
2011-08-25 10:50:00,43.38,43.6,43.34,43.58,65400.0,31.5461,31.7061,31.517,31.6915,65400.0
2011-08-25 11:00:00,43.6,43.63,43.49,43.52,37000.0,31.7061,31.7279,31.6261,31.6479,37000.0
2011-08-25 11:10:00,43.48,43.69,43.46,43.69,56400.0,31.6188,31.7715,31.6043,31.7715,56400.0
2011-08-25 11:20:00,43.7,43.74,43.62,43.67,50600.0,31.7788,31.8079,31.7206,31.757,50600.0
2011-08-25 11:30:00,43.67,43.79,43.66,43.7,57400.0,31.757,31.8443,31.7497,31.7788,57400.0
2011-08-25 11:40:00,43.72,43.78,43.66,43.77,74000.0,31.7934,31.837,31.7497,31.8297,74000.0
2011-08-25 11:50:00,43.77,43.86,43.76,43.85,56000.0,31.8297,31.8952,31.8224,31.8879,56000.0
2011-08-25 12:00:00,43.85,43.88,43.76,43.79,89200.0,31.8879,31.9097,31.8224,31.8443,89200.0
2011-08-25 12:10:00,43.8,43.83,43.73,43.73,42600.0,31.8515,31.8733,31.8006,31.8006,42600.0
2011-08-25 12:20:00,43.74,43.76,43.66,43.75,49600.0,31.8079,31.8224,31.7497,31.8152,49600.0
2011-08-25 12:30:00,43.75,43.76,43.63,43.7,60400.0,31.8152,31.8224,31.7279,31.7788,60400.0
2011-08-25 12:40:00,43.71,43.73,43.6,43.67,37800.0,31.7861,31.8006,31.7061,31.757,37800.0
2011-08-25 12:50:00,43.67,43.68,43.61,43.67,65200.0,31.757,31.7643,31.7134,31.757,65200.0
2011-08-25 13:00:00,43.68,43.71,43.66,43.66,56600.0,31.7643,31.7861,31.7497,31.7497,56600.0
2011-08-25 13:10:00,43.67,43.72,43.65,43.7,59600.0,31.757,31.7934,31.7425,31.7788,59600.0
2011-08-25 13:20:00,43.7,43.76,43.69,43.73,54400.0,31.7788,31.8224,31.7715,31.8006,54400.0
2011-08-25 13:30:00,43.73,43.77,43.68,43.75,74800.0,31.8006,31.8297,31.7643,31.8152,74800.0
2011-08-25 13:40:00,43.75,43.75,43.62,43.64,74200.0,31.8152,31.8152,31.7206,31.7352,74200.0
2011-08-25 13:50:00,43.64,43.72,43.62,43.69,43000.0,31.7352,31.7934,31.7206,31.7715,43000.0
2011-08-25 14:00:00,43.7,43.7,43.57,43.59,50400.0,31.7788,31.7788,31.6843,31.6988,50400.0
2011-08-25 14:10:00,43.59,43.7,43.57,43.68,76200.0,31.6988,31.7788,31.6843,31.7643,76200.0
2011-08-25 14:20:00,43.67,43.69,43.52,43.6,114400.0,31.757,31.7715,31.6479,31.7061,114400.0
2011-08-25 14:30:00,43.6,43.65,43.56,43.6,46200.0,31.7061,31.7425,31.677,31.7061,46200.0
2011-08-25 14:40:00,43.6,43.62,43.52,43.52,99800.0,31.7061,31.7206,31.6479,31.6479,99800.0
2011-08-25 14:50:00,43.53,43.56,43.5,43.51,74200.0,31.6552,31.677,31.6334,31.6406,74200.0
2011-08-25 15:00:00,43.51,43.6,43.48,43.58,83000.0,31.6406,31.7061,31.6188,31.6915,83000.0
2011-08-25 15:10:00,43.58,43.66,43.52,43.66,122800.0,31.6915,31.7497,31.6479,31.7497,122800.0
2011-08-25 15:20:00,43.66,43.69,43.55,43.55,107600.0,31.7497,31.7715,31.6697,31.6697,107600.0
2011-08-25 15:30:00,43.55,43.55,43.43,43.44,193800.0,31.6697,31.6697,31.5825,31.5897,193800.0
2011-08-25 15:40:00,43.45,43.45,43.28,43.37,420800.0,31.597,31.597,31.4734,31.5388,420800.0
2011-08-25 15:50:00,43.37,43.48,43.3,43.43,675200.0,31.5388,31.6188,31.4879,31.5825,675200.0
2011-08-26 09:30:00,43.31,43.43,43.16,43.17,144600.0,31.4952,31.5825,31.3861,31.3934,144600.0
2011-08-26 09:40:00,43.16,43.2,43.03,43.1,73400.0,31.3861,31.4152,31.2916,31.3425,73400.0
2011-08-26 09:50:00,43.1,43.24,43.0,43.2,86600.0,31.3425,31.4443,31.2698,31.4152,86600.0
2011-08-26 10:00:00,43.23,43.23,42.52,42.79,238000.0,31.437,31.437,30.9207,31.1171,238000.0
2011-08-26 10:10:00,42.79,42.86,42.68,42.8,105400.0,31.1171,31.168,31.0371,31.1243,105400.0
2011-08-26 10:20:00,42.81,43.17,42.8,42.99,125400.0,31.1316,31.3934,31.1243,31.2625,125400.0
2011-08-26 10:30:00,43.02,43.06,42.9,42.97,92800.0,31.2843,31.3134,31.197,31.248,92800.0
2011-08-26 10:40:00,42.98,43.35,42.98,43.33,82800.0,31.2552,31.5243,31.2552,31.5097,82800.0
2011-08-26 10:50:00,43.33,43.43,43.25,43.26,89800.0,31.5097,31.5825,31.4516,31.4588,89800.0
2011-08-26 11:00:00,43.27,43.42,43.19,43.36,68800.0,31.4661,31.5752,31.4079,31.5316,68800.0
2011-08-26 11:10:00,43.37,43.66,43.34,43.51,132800.0,31.5388,31.7497,31.517,31.6406,132800.0
2011-08-26 11:20:00,43.52,43.56,43.44,43.49,89200.0,31.6479,31.677,31.5897,31.6261,89200.0
2011-08-26 11:30:00,43.48,43.6,43.43,43.59,46800.0,31.6188,31.7061,31.5825,31.6988,46800.0
2011-08-26 11:40:00,43.56,43.64,43.51,43.56,76200.0,31.677,31.7352,31.6406,31.677,76200.0
2011-08-26 11:50:00,43.57,43.66,43.56,43.62,32400.0,31.6843,31.7497,31.677,31.7206,32400.0
2011-08-26 12:00:00,43.63,43.79,43.63,43.79,64400.0,31.7279,31.8443,31.7279,31.8443,64400.0
2011-08-26 12:10:00,43.79,43.91,43.77,43.85,80200.0,31.8443,31.9315,31.8297,31.8879,80200.0
2011-08-26 12:20:00,43.85,43.9,43.82,43.88,48200.0,31.8879,31.9243,31.8661,31.9097,48200.0
2011-08-26 12:30:00,43.89,43.92,43.77,43.82,40400.0,31.917,31.9388,31.8297,31.8661,40400.0
2011-08-26 12:40:00,43.81,43.85,43.73,43.73,31600.0,31.8588,31.8879,31.8006,31.8006,31600.0
2011-08-26 12:50:00,43.74,43.87,43.73,43.82,47400.0,31.8079,31.9024,31.8006,31.8661,47400.0
2011-08-26 13:00:00,43.83,43.88,43.79,43.84,45600.0,31.8733,31.9097,31.8443,31.8806,45600.0
2011-08-26 13:10:00,43.85,43.91,43.82,43.84,41400.0,31.8879,31.9315,31.8661,31.8806,41400.0
2011-08-26 13:20:00,43.85,43.9,43.83,43.88,24000.0,31.8879,31.9243,31.8733,31.9097,24000.0
2011-08-26 13:30:00,43.88,43.93,43.85,43.85,44400.0,31.9097,31.9461,31.8879,31.8879,44400.0
2011-08-26 13:40:00,43.85,43.95,43.85,43.92,100800.0,31.8879,31.9606,31.8879,31.9388,100800.0
2011-08-26 13:50:00,43.91,43.98,43.87,43.98,65600.0,31.9315,31.9824,31.9024,31.9824,65600.0
2011-08-26 14:00:00,43.99,44.01,43.9,43.93,88800.0,31.9897,32.0042,31.9243,31.9461,88800.0
2011-08-26 14:10:00,43.92,43.93,43.87,43.9,47600.0,31.9388,31.9461,31.9024,31.9243,47600.0
2011-08-26 14:20:00,43.9,43.91,43.79,43.83,37800.0,31.9243,31.9315,31.8443,31.8733,37800.0
2011-08-26 14:30:00,43.83,43.9,43.74,43.78,68200.0,31.8733,31.9243,31.8079,31.837,68200.0
2011-08-26 14:40:00,43.8,43.88,43.79,43.87,56400.0,31.8515,31.9097,31.8443,31.9024,56400.0
2011-08-26 14:50:00,43.87,43.91,43.84,43.87,69200.0,31.9024,31.9315,31.8806,31.9024,69200.0
2011-08-26 15:00:00,43.88,43.88,43.74,43.78,105800.0,31.9097,31.9097,31.8079,31.837,105800.0
2011-08-26 15:10:00,43.77,43.79,43.68,43.72,81600.0,31.8297,31.8443,31.7643,31.7934,81600.0
2011-08-26 15:20:00,43.73,43.77,43.69,43.75,94000.0,31.8006,31.8297,31.7715,31.8152,94000.0
2011-08-26 15:30:00,43.76,43.81,43.72,43.8,125800.0,31.8224,31.8588,31.7934,31.8515,125800.0
2011-08-26 15:40:00,43.79,43.85,43.76,43.83,250800.0,31.8443,31.8879,31.8224,31.8733,250800.0
2011-08-26 15:50:00,43.83,43.99,43.79,43.93,533800.0,31.8733,31.9897,31.8443,31.9461,533800.0
2011-08-29 09:30:00,44.22,44.45,44.14,44.43,166000.0,32.157,32.3242,32.0988,32.3097,166000.0
2011-08-29 09:40:00,44.46,44.5,44.33,44.43,75400.0,32.3315,32.3606,32.2369,32.3097,75400.0
2011-08-29 09:50:00,44.44,44.46,44.35,44.43,58800.0,32.3169,32.3315,32.2515,32.3097,58800.0
2011-08-29 10:00:00,44.43,44.6,44.4,44.56,123800.0,32.3097,32.4333,32.2879,32.4042,123800.0
2011-08-29 10:10:00,44.57,44.62,44.47,44.47,150600.0,32.4115,32.4478,32.3388,32.3388,150600.0
2011-08-29 10:20:00,44.47,44.51,44.42,44.47,76200.0,32.3388,32.3678,32.3024,32.3388,76200.0
2011-08-29 10:30:00,44.47,44.52,44.44,44.46,86200.0,32.3388,32.3751,32.3169,32.3315,86200.0
2011-08-29 10:40:00,44.46,44.53,44.45,44.52,52600.0,32.3315,32.3824,32.3242,32.3751,52600.0
2011-08-29 10:50:00,44.51,44.56,44.48,44.51,36600.0,32.3678,32.4042,32.346,32.3678,36600.0
2011-08-29 11:00:00,44.51,44.53,44.48,44.52,99400.0,32.3678,32.3824,32.346,32.3751,99400.0
2011-08-29 11:10:00,44.52,44.57,44.51,44.54,34400.0,32.3751,32.4115,32.3678,32.3897,34400.0
2011-08-29 11:20:00,44.54,44.56,44.42,44.42,48800.0,32.3897,32.4042,32.3024,32.3024,48800.0
2011-08-29 11:30:00,44.43,44.54,44.43,44.5,135800.0,32.3097,32.3897,32.3097,32.3606,135800.0
2011-08-29 11:40:00,44.5,44.56,44.47,44.55,42400.0,32.3606,32.4042,32.3388,32.3969,42400.0
2011-08-29 11:50:00,44.54,44.6,44.54,44.58,57400.0,32.3897,32.4333,32.3897,32.4188,57400.0
2011-08-29 12:00:00,44.59,44.7,44.59,44.7,71400.0,32.426,32.506,32.426,32.506,71400.0
2011-08-29 12:10:00,44.7,44.7,44.63,44.64,34800.0,32.506,32.506,32.4551,32.4624,34800.0
2011-08-29 12:20:00,44.64,44.65,44.6,44.61,38200.0,32.4624,32.4697,32.4333,32.4406,38200.0
2011-08-29 12:30:00,44.6,44.61,44.58,44.6,65000.0,32.4333,32.4406,32.4188,32.4333,65000.0
2011-08-29 12:40:00,44.6,44.72,44.6,44.62,90600.0,32.4333,32.5206,32.4333,32.4478,90600.0
2011-08-29 12:50:00,44.6,44.66,44.6,44.64,34000.0,32.4333,32.4769,32.4333,32.4624,34000.0
2011-08-29 13:00:00,44.63,44.63,44.6,44.63,75400.0,32.4551,32.4551,32.4333,32.4551,75400.0
2011-08-29 13:10:00,44.63,44.66,44.6,44.6,97800.0,32.4551,32.4769,32.4333,32.4333,97800.0
2011-08-29 13:20:00,44.6,44.6,44.53,44.53,60600.0,32.4333,32.4333,32.3824,32.3824,60600.0
2011-08-29 13:30:00,44.52,44.58,44.51,44.57,57400.0,32.3751,32.4188,32.3678,32.4115,57400.0
2011-08-29 13:40:00,44.57,44.58,44.51,44.54,66200.0,32.4115,32.4188,32.3678,32.3897,66200.0
2011-08-29 13:50:00,44.54,44.58,44.52,44.55,54000.0,32.3897,32.4188,32.3751,32.3969,54000.0
2011-08-29 14:00:00,44.55,44.61,44.55,44.6,75200.0,32.3969,32.4406,32.3969,32.4333,75200.0
2011-08-29 14:10:00,44.6,44.66,44.6,44.65,82600.0,32.4333,32.4769,32.4333,32.4697,82600.0
2011-08-29 14:20:00,44.66,44.75,44.66,44.74,115000.0,32.4769,32.5424,32.4769,32.5351,115000.0
2011-08-29 14:30:00,44.74,44.79,44.74,44.77,126000.0,32.5351,32.5715,32.5351,32.5569,126000.0
2011-08-29 14:40:00,44.77,44.84,44.77,44.84,125200.0,32.5569,32.6078,32.5569,32.6078,125200.0
2011-08-29 14:50:00,44.83,44.84,44.74,44.77,110000.0,32.6006,32.6078,32.5351,32.5569,110000.0
2011-08-29 15:00:00,44.77,44.78,44.74,44.76,105800.0,32.5569,32.5642,32.5351,32.5496,105800.0
2011-08-29 15:10:00,44.76,44.88,44.75,44.87,170200.0,32.5496,32.6369,32.5424,32.6296,170200.0
2011-08-29 15:20:00,44.86,44.9,44.84,44.89,157800.0,32.6224,32.6515,32.6078,32.6442,157800.0
2011-08-29 15:30:00,44.88,44.9,44.83,44.87,197600.0,32.6369,32.6515,32.6006,32.6296,197600.0
2011-08-29 15:40:00,44.87,44.9,44.82,44.83,268000.0,32.6296,32.6515,32.5933,32.6006,268000.0
2011-08-29 15:50:00,44.83,44.88,44.81,44.86,516000.0,32.6006,32.6369,32.586,32.6224,516000.0
2011-08-30 09:30:00,44.89,44.91,44.71,44.74,196200.0,32.6442,32.6587,32.5133,32.5351,196200.0
2011-08-30 09:40:00,44.74,44.9,44.74,44.8,145000.0,32.5351,32.6515,32.5351,32.5787,145000.0
2011-08-30 09:50:00,44.8,44.82,44.7,44.72,97000.0,32.5787,32.5933,32.506,32.5206,97000.0
2011-08-30 10:00:00,44.7,44.77,44.51,44.6,157600.0,32.506,32.5569,32.3678,32.4333,157600.0
2011-08-30 10:10:00,44.61,44.63,44.5,44.5,57600.0,32.4406,32.4551,32.3606,32.3606,57600.0
2011-08-30 10:20:00,44.51,44.68,44.51,44.67,71600.0,32.3678,32.4915,32.3678,32.4842,71600.0
2011-08-30 10:30:00,44.66,44.73,44.63,44.73,133200.0,32.4769,32.5278,32.4551,32.5278,133200.0
2011-08-30 10:40:00,44.74,44.74,44.62,44.63,64200.0,32.5351,32.5351,32.4478,32.4551,64200.0
2011-08-30 10:50:00,44.63,44.73,44.6,44.68,40000.0,32.4551,32.5278,32.4333,32.4915,40000.0
2011-08-30 11:00:00,44.68,44.85,44.67,44.77,108400.0,32.4915,32.6151,32.4842,32.5569,108400.0
2011-08-30 11:10:00,44.79,44.86,44.76,44.85,49400.0,32.5715,32.6224,32.5496,32.6151,49400.0
2011-08-30 11:20:00,44.87,44.96,44.85,44.9,77800.0,32.6296,32.6951,32.6151,32.6515,77800.0
2011-08-30 11:30:00,44.9,45.04,44.85,45.03,173000.0,32.6515,32.7533,32.6151,32.746,173000.0
2011-08-30 11:40:00,45.04,45.17,45.04,45.15,99000.0,32.7533,32.8478,32.7533,32.8333,99000.0
2011-08-30 11:50:00,45.14,45.17,45.11,45.13,51800.0,32.826,32.8478,32.8042,32.8187,51800.0
2011-08-30 12:00:00,45.12,45.13,45.03,45.13,96200.0,32.8114,32.8187,32.746,32.8187,96200.0
2011-08-30 12:10:00,45.13,45.15,45.07,45.11,54200.0,32.8187,32.8333,32.7751,32.8042,54200.0
2011-08-30 12:20:00,45.1,45.12,45.05,45.05,61800.0,32.7969,32.8114,32.7605,32.7605,61800.0
2011-08-30 12:30:00,45.05,45.08,45.02,45.08,39400.0,32.7605,32.7824,32.7387,32.7824,39400.0
2011-08-30 12:40:00,45.08,45.1,45.03,45.1,54600.0,32.7824,32.7969,32.746,32.7969,54600.0
2011-08-30 12:50:00,45.1,45.1,44.99,45.01,55400.0,32.7969,32.7969,32.7169,32.7314,55400.0
2011-08-30 13:00:00,45.01,45.1,44.87,45.08,133200.0,32.7314,32.7969,32.6296,32.7824,133200.0
2011-08-30 13:10:00,45.09,45.17,45.08,45.16,101400.0,32.7896,32.8478,32.7824,32.8405,101400.0
2011-08-30 13:20:00,45.16,45.27,45.16,45.24,104800.0,32.8405,32.9205,32.8405,32.8987,104800.0
2011-08-30 13:30:00,45.26,45.26,45.15,45.26,76600.0,32.9132,32.9132,32.8333,32.9132,76600.0
2011-08-30 13:40:00,45.26,45.33,45.22,45.27,105600.0,32.9132,32.9642,32.8842,32.9205,105600.0
2011-08-30 13:50:00,45.27,45.33,45.26,45.29,74600.0,32.9205,32.9642,32.9132,32.9351,74600.0
2011-08-30 14:00:00,45.29,45.37,45.22,45.28,128400.0,32.9351,32.9932,32.8842,32.9278,128400.0
2011-08-30 14:10:00,45.29,45.38,45.24,45.31,112400.0,32.9351,33.0005,32.8987,32.9496,112400.0
2011-08-30 14:20:00,45.33,45.35,45.29,45.35,87400.0,32.9642,32.9787,32.9351,32.9787,87400.0
2011-08-30 14:30:00,45.35,45.38,45.27,45.32,151000.0,32.9787,33.0005,32.9205,32.9569,151000.0
2011-08-30 14:40:00,45.33,45.42,45.31,45.37,140200.0,32.9642,33.0296,32.9496,32.9932,140200.0
2011-08-30 14:50:00,45.36,45.42,45.29,45.41,84200.0,32.986,33.0296,32.9351,33.0223,84200.0
2011-08-30 15:00:00,45.41,45.41,45.33,45.37,74600.0,33.0223,33.0223,32.9642,32.9932,74600.0
2011-08-30 15:10:00,45.36,45.36,45.32,45.35,74400.0,32.986,32.986,32.9569,32.9787,74400.0
2011-08-30 15:20:00,45.35,45.35,45.29,45.33,91000.0,32.9787,32.9787,32.9351,32.9642,91000.0
2011-08-30 15:30:00,45.35,45.43,45.34,45.4,137200.0,32.9787,33.0369,32.9714,33.0151,137200.0
2011-08-30 15:40:00,45.41,45.45,45.38,45.45,248800.0,33.0223,33.0514,33.0005,33.0514,248800.0
2011-08-30 15:50:00,45.45,45.45,45.29,45.29,419000.0,33.0514,33.0514,32.9351,32.9351,419000.0
2011-08-31 09:30:00,45.33,45.33,45.14,45.3,145000.0,32.9642,32.9642,32.826,32.9423,145000.0
2011-08-31 09:40:00,45.31,45.49,45.24,45.4,125200.0,32.9496,33.0805,32.8987,33.0151,125200.0
2011-08-31 09:50:00,45.41,45.43,45.32,45.38,162000.0,33.0223,33.0369,32.9569,33.0005,162000.0
2011-08-31 10:00:00,45.41,45.46,45.35,45.39,201200.0,33.0223,33.0587,32.9787,33.0078,201200.0
2011-08-31 10:10:00,45.41,45.47,45.38,45.4,157800.0,33.0223,33.066,33.0005,33.0151,157800.0
2011-08-31 10:20:00,45.41,45.41,45.32,45.35,95400.0,33.0223,33.0223,32.9569,32.9787,95400.0
2011-08-31 10:30:00,45.35,45.47,45.33,45.45,92800.0,32.9787,33.066,32.9642,33.0514,92800.0
2011-08-31 10:40:00,45.44,45.44,45.31,45.35,125800.0,33.0441,33.0441,32.9496,32.9787,125800.0
2011-08-31 10:50:00,45.35,45.47,45.35,45.42,88800.0,32.9787,33.066,32.9787,33.0296,88800.0
2011-08-31 11:00:00,45.41,45.42,45.27,45.29,102200.0,33.0223,33.0296,32.9205,32.9351,102200.0
2011-08-31 11:10:00,45.29,45.32,45.25,45.26,138000.0,32.9351,32.9569,32.906,32.9132,138000.0
2011-08-31 11:20:00,45.26,45.26,45.19,45.22,117200.0,32.9132,32.9132,32.8623,32.8842,117200.0
2011-08-31 11:30:00,45.22,45.22,45.12,45.16,115600.0,32.8842,32.8842,32.8114,32.8405,115600.0
2011-08-31 11:40:00,45.16,45.23,45.1,45.11,96400.0,32.8405,32.8914,32.7969,32.8042,96400.0
2011-08-31 11:50:00,45.12,45.16,44.98,44.99,197200.0,32.8114,32.8405,32.7096,32.7169,197200.0
2011-08-31 12:00:00,44.98,45.04,44.97,44.98,115200.0,32.7096,32.7533,32.7024,32.7096,115200.0
2011-08-31 12:10:00,44.98,45.01,44.95,44.98,108400.0,32.7096,32.7314,32.6878,32.7096,108400.0
2011-08-31 12:20:00,44.98,44.98,44.9,44.92,207400.0,32.7096,32.7096,32.6515,32.666,207400.0
2011-08-31 12:30:00,44.93,44.99,44.92,44.97,77800.0,32.6733,32.7169,32.666,32.7024,77800.0
2011-08-31 12:40:00,44.97,45.05,44.96,45.02,67800.0,32.7024,32.7605,32.6951,32.7387,67800.0
2011-08-31 12:50:00,45.01,45.18,45.0,45.17,94600.0,32.7314,32.8551,32.7242,32.8478,94600.0
2011-08-31 13:00:00,45.16,45.18,45.07,45.08,107600.0,32.8405,32.8551,32.7751,32.7824,107600.0
2011-08-31 13:10:00,45.08,45.15,45.08,45.12,80800.0,32.7824,32.8333,32.7824,32.8114,80800.0
2011-08-31 13:20:00,45.12,45.17,45.1,45.16,42600.0,32.8114,32.8478,32.7969,32.8405,42600.0
2011-08-31 13:30:00,45.17,45.17,45.1,45.14,71000.0,32.8478,32.8478,32.7969,32.826,71000.0
2011-08-31 13:40:00,45.14,45.17,45.05,45.07,109600.0,32.826,32.8478,32.7605,32.7751,109600.0
2011-08-31 13:50:00,45.08,45.08,45.02,45.05,70000.0,32.7824,32.7824,32.7387,32.7605,70000.0
2011-08-31 14:00:00,45.04,45.09,45.0,45.06,70600.0,32.7533,32.7896,32.7242,32.7678,70600.0
2011-08-31 14:10:00,45.06,45.15,45.06,45.11,91400.0,32.7678,32.8333,32.7678,32.8042,91400.0
2011-08-31 14:20:00,45.12,45.2,45.12,45.16,55000.0,32.8114,32.8696,32.8114,32.8405,55000.0
2011-08-31 14:30:00,45.16,45.17,45.02,45.07,125200.0,32.8405,32.8478,32.7387,32.7751,125200.0
2011-08-31 14:40:00,45.08,45.12,45.0,45.1,74600.0,32.7824,32.8114,32.7242,32.7969,74600.0
2011-08-31 14:50:00,45.1,45.1,45.01,45.09,108600.0,32.7969,32.7969,32.7314,32.7896,108600.0
2011-08-31 15:00:00,45.08,45.15,45.05,45.09,117600.0,32.7824,32.8333,32.7605,32.7896,117600.0
2011-08-31 15:10:00,45.09,45.1,44.83,44.86,123800.0,32.7896,32.7969,32.6006,32.6224,123800.0
2011-08-31 15:20:00,44.87,44.91,44.82,44.91,196400.0,32.6296,32.6587,32.5933,32.6587,196400.0
2011-08-31 15:30:00,44.92,45.01,44.9,44.97,150400.0,32.666,32.7314,32.6515,32.7024,150400.0
2011-08-31 15:40:00,44.97,45.09,44.96,45.08,302600.0,32.7024,32.7896,32.6951,32.7824,302600.0
2011-08-31 15:50:00,45.08,45.1,44.92,44.99,602600.0,32.7824,32.7969,32.666,32.7169,602600.0
2011-09-01 09:30:00,45.0,45.05,44.81,44.99,193000.0,32.7242,32.7605,32.586,32.7169,193000.0
2011-09-01 09:40:00,45.02,45.2,45.0,45.11,105600.0,32.7387,32.8696,32.7242,32.8042,105600.0
2011-09-01 09:50:00,45.09,45.11,44.91,44.91,123600.0,32.7896,32.8042,32.6587,32.6587,123600.0
2011-09-01 10:00:00,44.91,45.41,44.87,45.26,270200.0,32.6587,33.0223,32.6296,32.9132,270200.0
2011-09-01 10:10:00,45.26,45.27,45.02,45.13,135000.0,32.9132,32.9205,32.7387,32.8187,135000.0
2011-09-01 10:20:00,45.13,45.24,45.11,45.12,83200.0,32.8187,32.8987,32.8042,32.8114,83200.0
2011-09-01 10:30:00,45.11,45.18,45.03,45.06,88800.0,32.8042,32.8551,32.746,32.7678,88800.0
2011-09-01 10:40:00,45.06,45.09,44.97,44.97,211200.0,32.7678,32.7896,32.7024,32.7024,211200.0
2011-09-01 10:50:00,44.97,44.99,44.81,44.85,103400.0,32.7024,32.7169,32.586,32.6151,103400.0
2011-09-01 11:00:00,44.85,44.91,44.82,44.83,122800.0,32.6151,32.6587,32.5933,32.6006,122800.0
2011-09-01 11:10:00,44.84,45.02,44.82,45.01,102000.0,32.6078,32.7387,32.5933,32.7314,102000.0
2011-09-01 11:20:00,45.01,45.18,45.01,45.18,157400.0,32.7314,32.8551,32.7314,32.8551,157400.0
2011-09-01 11:30:00,45.16,45.22,45.16,45.22,66400.0,32.8405,32.8842,32.8405,32.8842,66400.0
2011-09-01 11:40:00,45.22,45.24,45.09,45.13,46000.0,32.8842,32.8987,32.7896,32.8187,46000.0
2011-09-01 11:50:00,45.13,45.22,45.06,45.18,44800.0,32.8187,32.8842,32.7678,32.8551,44800.0
2011-09-01 12:00:00,45.17,45.17,45.1,45.15,52000.0,32.8478,32.8478,32.7969,32.8333,52000.0
2011-09-01 12:10:00,45.13,45.16,45.05,45.07,24000.0,32.8187,32.8405,32.7605,32.7751,24000.0
2011-09-01 12:20:00,45.07,45.16,45.07,45.12,37600.0,32.7751,32.8405,32.7751,32.8114,37600.0
2011-09-01 12:30:00,45.11,45.16,45.11,45.12,27800.0,32.8042,32.8405,32.8042,32.8114,27800.0
2011-09-01 12:40:00,45.12,45.13,45.04,45.04,40200.0,32.8114,32.8187,32.7533,32.7533,40200.0
2011-09-01 12:50:00,45.05,45.07,45.01,45.02,50800.0,32.7605,32.7751,32.7314,32.7387,50800.0
2011-09-01 13:00:00,45.03,45.07,45.0,45.05,48200.0,32.746,32.7751,32.7242,32.7605,48200.0
2011-09-01 13:10:00,45.05,45.1,45.05,45.08,44200.0,32.7605,32.7969,32.7605,32.7824,44200.0
2011-09-01 13:20:00,45.08,45.13,45.03,45.13,35600.0,32.7824,32.8187,32.746,32.8187,35600.0
2011-09-01 13:30:00,45.13,45.13,45.04,45.05,57000.0,32.8187,32.8187,32.7533,32.7605,57000.0
2011-09-01 13:40:00,45.05,45.05,44.96,44.98,78600.0,32.7605,32.7605,32.6951,32.7096,78600.0
2011-09-01 13:50:00,44.98,45.0,44.88,44.95,67600.0,32.7096,32.7242,32.6369,32.6878,67600.0
2011-09-01 14:00:00,44.95,44.95,44.85,44.93,59000.0,32.6878,32.6878,32.6151,32.6733,59000.0
2011-09-01 14:10:00,44.93,44.99,44.87,44.92,90200.0,32.6733,32.7169,32.6296,32.666,90200.0
2011-09-01 14:20:00,44.92,44.95,44.87,44.93,69800.0,32.666,32.6878,32.6296,32.6733,69800.0
2011-09-01 14:30:00,44.93,44.98,44.91,44.97,65400.0,32.6733,32.7096,32.6587,32.7024,65400.0
2011-09-01 14:40:00,44.97,45.04,44.97,45.01,100000.0,32.7024,32.7533,32.7024,32.7314,100000.0
2011-09-01 14:50:00,45.01,45.02,44.93,44.97,93400.0,32.7314,32.7387,32.6733,32.7024,93400.0
2011-09-01 15:00:00,44.97,44.97,44.87,44.91,87800.0,32.7024,32.7024,32.6296,32.6587,87800.0
2011-09-01 15:10:00,44.91,45.01,44.9,45.0,102400.0,32.6587,32.7314,32.6515,32.7242,102400.0
2011-09-01 15:20:00,45.0,45.08,44.96,45.02,169800.0,32.7242,32.7824,32.6951,32.7387,169800.0
2011-09-01 15:30:00,45.02,45.02,44.95,44.97,170400.0,32.7387,32.7387,32.6878,32.7024,170400.0
2011-09-01 15:40:00,44.97,45.06,44.94,45.05,222600.0,32.7024,32.7678,32.6805,32.7605,222600.0
2011-09-01 15:50:00,45.05,45.06,44.93,44.96,376400.0,32.7605,32.7678,32.6733,32.6951,376400.0
2011-09-02 09:30:00,44.68,44.82,44.46,44.6,220400.0,32.4915,32.5933,32.3315,32.4333,220400.0
2011-09-02 09:40:00,44.62,44.71,44.55,44.6,88400.0,32.4478,32.5133,32.3969,32.4333,88400.0
2011-09-02 09:50:00,44.6,44.62,44.44,44.47,109000.0,32.4333,32.4478,32.3169,32.3388,109000.0
2011-09-02 10:00:00,44.47,44.61,44.45,44.6,62000.0,32.3388,32.4406,32.3242,32.4333,62000.0
2011-09-02 10:10:00,44.6,44.66,44.56,44.63,86800.0,32.4333,32.4769,32.4042,32.4551,86800.0
2011-09-02 10:20:00,44.63,44.63,44.55,44.57,81000.0,32.4551,32.4551,32.3969,32.4115,81000.0
2011-09-02 10:30:00,44.55,44.55,44.43,44.45,47600.0,32.3969,32.3969,32.3097,32.3242,47600.0
2011-09-02 10:40:00,44.47,44.55,44.44,44.52,43200.0,32.3388,32.3969,32.3169,32.3751,43200.0
2011-09-02 10:50:00,44.5,44.54,44.45,44.54,45200.0,32.3606,32.3897,32.3242,32.3897,45200.0
2011-09-02 11:00:00,44.54,44.63,44.54,44.56,76400.0,32.3897,32.4551,32.3897,32.4042,76400.0
2011-09-02 11:10:00,44.56,44.7,44.56,44.66,83400.0,32.4042,32.506,32.4042,32.4769,83400.0
2011-09-02 11:20:00,44.66,44.77,44.66,44.71,82600.0,32.4769,32.5569,32.4769,32.5133,82600.0
2011-09-02 11:30:00,44.7,44.8,44.68,44.8,122400.0,32.506,32.5787,32.4915,32.5787,122400.0
2011-09-02 11:40:00,44.79,44.82,44.74,44.74,92400.0,32.5715,32.5933,32.5351,32.5351,92400.0
2011-09-02 11:50:00,44.74,44.81,44.74,44.76,65600.0,32.5351,32.586,32.5351,32.5496,65600.0
2011-09-02 12:00:00,44.76,44.83,44.76,44.77,42800.0,32.5496,32.6006,32.5496,32.5569,42800.0
2011-09-02 12:10:00,44.76,44.76,44.7,44.72,45400.0,32.5496,32.5496,32.506,32.5206,45400.0
2011-09-02 12:20:00,44.72,44.73,44.68,44.72,32400.0,32.5206,32.5278,32.4915,32.5206,32400.0
2011-09-02 12:30:00,44.71,44.73,44.69,44.71,27000.0,32.5133,32.5278,32.4987,32.5133,27000.0
2011-09-02 12:40:00,44.71,44.77,44.7,44.75,42000.0,32.5133,32.5569,32.506,32.5424,42000.0
2011-09-02 12:50:00,44.74,44.77,44.73,44.76,25800.0,32.5351,32.5569,32.5278,32.5496,25800.0
2011-09-02 13:00:00,44.75,44.77,44.7,44.71,35400.0,32.5424,32.5569,32.506,32.5133,35400.0
2011-09-02 13:10:00,44.72,44.74,44.69,44.7,59800.0,32.5206,32.5351,32.4987,32.506,59800.0
2011-09-02 13:20:00,44.71,44.72,44.64,44.65,39200.0,32.5133,32.5206,32.4624,32.4697,39200.0
2011-09-02 13:30:00,44.65,44.7,44.62,44.63,34200.0,32.4697,32.506,32.4478,32.4551,34200.0
2011-09-02 13:40:00,44.63,44.66,44.6,44.64,39600.0,32.4551,32.4769,32.4333,32.4624,39600.0
2011-09-02 13:50:00,44.65,44.68,44.6,44.63,28800.0,32.4697,32.4915,32.4333,32.4551,28800.0
2011-09-02 14:00:00,44.63,44.67,44.61,44.61,46600.0,32.4551,32.4842,32.4406,32.4406,46600.0
2011-09-02 14:10:00,44.61,44.63,44.48,44.54,115800.0,32.4406,32.4551,32.346,32.3897,115800.0
2011-09-02 14:20:00,44.53,44.6,44.52,44.58,57200.0,32.3824,32.4333,32.3751,32.4188,57200.0
2011-09-02 14:30:00,44.57,44.57,44.46,44.52,95800.0,32.4115,32.4115,32.3315,32.3751,95800.0
2011-09-02 14:40:00,44.52,44.59,44.47,44.47,54200.0,32.3751,32.426,32.3388,32.3388,54200.0
2011-09-02 14:50:00,44.47,44.56,44.46,44.49,74200.0,32.3388,32.4042,32.3315,32.3533,74200.0
2011-09-02 15:00:00,44.49,44.51,44.38,44.43,169200.0,32.3533,32.3678,32.2733,32.3097,169200.0
2011-09-02 15:10:00,44.43,44.44,44.38,44.4,85200.0,32.3097,32.3169,32.2733,32.2879,85200.0
2011-09-02 15:20:00,44.4,44.41,44.35,44.35,170600.0,32.2879,32.2951,32.2515,32.2515,170600.0
2011-09-02 15:30:00,44.35,44.4,44.32,44.39,132200.0,32.2515,32.2879,32.2297,32.2806,132200.0
2011-09-02 15:40:00,44.39,44.39,44.29,44.31,380600.0,32.2806,32.2806,32.2079,32.2224,380600.0
2011-09-02 15:50:00,44.31,44.37,44.24,44.27,624000.0,32.2224,32.266,32.1715,32.1933,624000.0
2011-09-06 09:30:00,43.46,44.25,43.46,43.74,330400.0,31.6043,32.1788,31.6043,31.8079,330400.0
2011-09-06 09:40:00,43.75,43.85,43.69,43.79,237600.0,31.8152,31.8879,31.7715,31.8443,237600.0
2011-09-06 09:50:00,43.79,44.21,43.7,44.2,393800.0,31.8443,32.1497,31.7788,32.1424,393800.0
2011-09-06 10:00:00,44.19,44.36,44.19,44.28,187400.0,32.1351,32.2588,32.1351,32.2006,187400.0
2011-09-06 10:10:00,44.29,44.3,44.16,44.17,261000.0,32.2079,32.2151,32.1133,32.1206,261000.0
2011-09-06 10:20:00,44.17,44.18,44.03,44.06,127400.0,32.1206,32.1279,32.0188,32.0406,127400.0
2011-09-06 10:30:00,44.05,44.07,43.99,44.04,343600.0,32.0333,32.0479,31.9897,32.0261,343600.0
2011-09-06 10:40:00,44.03,44.05,43.87,43.97,216600.0,32.0188,32.0333,31.9024,31.9752,216600.0
2011-09-06 10:50:00,43.95,44.06,43.93,44.02,88800.0,31.9606,32.0406,31.9461,32.0115,88800.0
2011-09-06 11:00:00,44.02,44.05,43.89,43.96,102800.0,32.0115,32.0333,31.917,31.9679,102800.0
2011-09-06 11:10:00,43.96,44.0,43.88,43.9,139200.0,31.9679,31.997,31.9097,31.9243,139200.0
2011-09-06 11:20:00,43.93,43.93,43.79,43.8,146000.0,31.9461,31.9461,31.8443,31.8515,146000.0
2011-09-06 11:30:00,43.8,43.86,43.74,43.74,182000.0,31.8515,31.8952,31.8079,31.8079,182000.0
2011-09-06 11:40:00,43.74,43.74,43.65,43.74,167800.0,31.8079,31.8079,31.7425,31.8079,167800.0
2011-09-06 11:50:00,43.74,43.94,43.73,43.93,76000.0,31.8079,31.9533,31.8006,31.9461,76000.0
2011-09-06 12:00:00,43.95,44.03,43.95,43.98,65600.0,31.9606,32.0188,31.9606,31.9824,65600.0
2011-09-06 12:10:00,43.98,44.14,43.98,44.13,98000.0,31.9824,32.0988,31.9824,32.0915,98000.0
2011-09-06 12:20:00,44.14,44.21,44.13,44.19,63400.0,32.0988,32.1497,32.0915,32.1351,63400.0
2011-09-06 12:30:00,44.17,44.2,44.12,44.13,54200.0,32.1206,32.1424,32.0842,32.0915,54200.0
2011-09-06 12:40:00,44.14,44.16,44.12,44.15,45600.0,32.0988,32.1133,32.0842,32.1061,45600.0
2011-09-06 12:50:00,44.16,44.2,44.13,44.18,64200.0,32.1133,32.1424,32.0915,32.1279,64200.0
2011-09-06 13:00:00,44.18,44.24,44.15,44.22,75000.0,32.1279,32.1715,32.1061,32.157,75000.0
2011-09-06 13:10:00,44.21,44.3,44.21,44.3,56400.0,32.1497,32.2151,32.1497,32.2151,56400.0
2011-09-06 13:20:00,44.31,44.39,44.3,44.38,97600.0,32.2224,32.2806,32.2151,32.2733,97600.0
2011-09-06 13:30:00,44.37,44.4,44.3,44.4,78200.0,32.266,32.2879,32.2151,32.2879,78200.0
2011-09-06 13:40:00,44.41,44.53,44.39,44.52,96200.0,32.2951,32.3824,32.2806,32.3751,96200.0
2011-09-06 13:50:00,44.52,44.53,44.43,44.43,101200.0,32.3751,32.3824,32.3097,32.3097,101200.0
2011-09-06 14:00:00,44.42,44.43,44.35,44.39,93400.0,32.3024,32.3097,32.2515,32.2806,93400.0
2011-09-06 14:10:00,44.39,44.52,44.38,44.51,91200.0,32.2806,32.3751,32.2733,32.3678,91200.0
2011-09-06 14:20:00,44.51,44.54,44.46,44.49,82000.0,32.3678,32.3897,32.3315,32.3533,82000.0
2011-09-06 14:30:00,44.49,44.52,44.45,44.46,104600.0,32.3533,32.3751,32.3242,32.3315,104600.0
2011-09-06 14:40:00,44.45,44.46,44.4,44.41,92400.0,32.3242,32.3315,32.2879,32.2951,92400.0
2011-09-06 14:50:00,44.4,44.47,44.35,44.36,85800.0,32.2879,32.3388,32.2515,32.2588,85800.0
2011-09-06 15:00:00,44.36,44.37,44.27,44.27,128000.0,32.2588,32.266,32.1933,32.1933,128000.0
2011-09-06 15:10:00,44.29,44.32,44.23,44.26,124400.0,32.2079,32.2297,32.1642,32.186,124400.0
2011-09-06 15:20:00,44.25,44.3,44.23,44.26,116800.0,32.1788,32.2151,32.1642,32.186,116800.0
2011-09-06 15:30:00,44.24,44.35,44.21,44.35,182000.0,32.1715,32.2515,32.1497,32.2515,182000.0
2011-09-06 15:40:00,44.35,44.45,44.35,44.44,235000.0,32.2515,32.3242,32.2515,32.3169,235000.0
2011-09-06 15:50:00,44.44,44.58,44.42,44.52,473600.0,32.3169,32.4188,32.3024,32.3751,473600.0
2011-09-07 09:30:00,44.92,44.98,44.85,44.97,168000.0,32.666,32.7096,32.6151,32.7024,168000.0
2011-09-07 09:40:00,44.98,45.19,44.97,45.07,117200.0,32.7096,32.8623,32.7024,32.7751,117200.0
2011-09-07 09:50:00,45.05,45.13,44.99,45.11,163600.0,32.7605,32.8187,32.7169,32.8042,163600.0
2011-09-07 10:00:00,45.1,45.29,45.08,45.29,161200.0,32.7969,32.9351,32.7824,32.9351,161200.0
2011-09-07 10:10:00,45.29,45.33,45.24,45.31,185800.0,32.9351,32.9642,32.8987,32.9496,185800.0
2011-09-07 10:20:00,45.3,45.38,45.27,45.29,132600.0,32.9423,33.0005,32.9205,32.9351,132600.0
2011-09-07 10:30:00,45.28,45.32,45.21,45.27,105400.0,32.9278,32.9569,32.8769,32.9205,105400.0
2011-09-07 10:40:00,45.28,45.3,45.21,45.24,73000.0,32.9278,32.9423,32.8769,32.8987,73000.0
2011-09-07 10:50:00,45.24,45.34,45.21,45.33,76800.0,32.8987,32.9714,32.8769,32.9642,76800.0
2011-09-07 11:00:00,45.33,45.34,45.25,45.26,222000.0,32.9642,32.9714,32.906,32.9132,222000.0
2011-09-07 11:10:00,45.25,45.29,45.22,45.23,90800.0,32.906,32.9351,32.8842,32.8914,90800.0
2011-09-07 11:20:00,45.23,45.31,45.22,45.31,98400.0,32.8914,32.9496,32.8842,32.9496,98400.0
2011-09-07 11:30:00,45.31,45.35,45.27,45.33,99400.0,32.9496,32.9787,32.9205,32.9642,99400.0
2011-09-07 11:40:00,45.33,45.35,45.3,45.31,59800.0,32.9642,32.9787,32.9423,32.9496,59800.0
2011-09-07 11:50:00,45.31,45.33,45.29,45.29,65200.0,32.9496,32.9642,32.9351,32.9351,65200.0
2011-09-07 12:00:00,45.29,45.32,45.25,45.31,177200.0,32.9351,32.9569,32.906,32.9496,177200.0
2011-09-07 12:10:00,45.32,45.36,45.31,45.33,47000.0,32.9569,32.986,32.9496,32.9642,47000.0
2011-09-07 12:20:00,45.33,45.33,45.29,45.29,48200.0,32.9642,32.9642,32.9351,32.9351,48200.0
2011-09-07 12:30:00,45.29,45.36,45.27,45.35,155400.0,32.9351,32.986,32.9205,32.9787,155400.0
2011-09-07 12:40:00,45.35,45.38,45.32,45.33,54800.0,32.9787,33.0005,32.9569,32.9642,54800.0
2011-09-07 12:50:00,45.32,45.38,45.32,45.36,49600.0,32.9569,33.0005,32.9569,32.986,49600.0
2011-09-07 13:00:00,45.36,45.38,45.35,45.38,86000.0,32.986,33.0005,32.9787,33.0005,86000.0
2011-09-07 13:10:00,45.38,45.44,45.38,45.44,77200.0,33.0005,33.0441,33.0005,33.0441,77200.0
2011-09-07 13:20:00,45.43,45.44,45.4,45.44,58400.0,33.0369,33.0441,33.0151,33.0441,58400.0
2011-09-07 13:30:00,45.44,45.44,45.41,45.44,66200.0,33.0441,33.0441,33.0223,33.0441,66200.0
2011-09-07 13:40:00,45.44,45.44,45.4,45.41,93400.0,33.0441,33.0441,33.0151,33.0223,93400.0
2011-09-07 13:50:00,45.41,45.46,45.41,45.45,112200.0,33.0223,33.0587,33.0223,33.0514,112200.0
2011-09-07 14:00:00,45.45,45.52,45.44,45.51,260600.0,33.0514,33.1023,33.0441,33.0951,260600.0
2011-09-07 14:10:00,45.51,45.59,45.49,45.58,158400.0,33.0951,33.1532,33.0805,33.146,158400.0
2011-09-07 14:20:00,45.58,45.65,45.55,45.65,115400.0,33.146,33.1969,33.1241,33.1969,115400.0
2011-09-07 14:30:00,45.64,45.65,45.59,45.59,168400.0,33.1896,33.1969,33.1532,33.1532,168400.0
2011-09-07 14:40:00,45.59,45.65,45.58,45.65,102600.0,33.1532,33.1969,33.146,33.1969,102600.0
2011-09-07 14:50:00,45.65,45.7,45.63,45.68,147400.0,33.1969,33.2332,33.1823,33.2187,147400.0
2011-09-07 15:00:00,45.68,45.73,45.67,45.73,199800.0,33.2187,33.255,33.2114,33.255,199800.0
2011-09-07 15:10:00,45.73,45.74,45.67,45.72,194600.0,33.255,33.2623,33.2114,33.2478,194600.0
2011-09-07 15:20:00,45.71,45.74,45.68,45.74,204000.0,33.2405,33.2623,33.2187,33.2623,204000.0
2011-09-07 15:30:00,45.74,45.76,45.68,45.73,284800.0,33.2623,33.2769,33.2187,33.255,284800.0
2011-09-07 15:40:00,45.73,45.83,45.73,45.78,447400.0,33.255,33.3278,33.255,33.2914,447400.0
2011-09-07 15:50:00,45.78,45.91,45.74,45.88,834600.0,33.2914,33.3859,33.2623,33.3641,834600.0
2011-09-08 09:30:00,45.6,45.71,45.47,45.61,244800.0,33.1605,33.2405,33.066,33.1678,244800.0
2011-09-08 09:40:00,45.62,45.79,45.56,45.71,141400.0,33.175,33.2987,33.1314,33.2405,141400.0
2011-09-08 09:50:00,45.72,45.84,45.69,45.82,123200.0,33.2478,33.335,33.2259,33.3205,123200.0
2011-09-08 10:00:00,45.81,45.81,45.69,45.71,128200.0,33.3132,33.3132,33.2259,33.2405,128200.0
2011-09-08 10:10:00,45.7,45.72,45.59,45.63,159000.0,33.2332,33.2478,33.1532,33.1823,159000.0
2011-09-08 10:20:00,45.63,45.66,45.57,45.6,66200.0,33.1823,33.2041,33.1387,33.1605,66200.0
2011-09-08 10:30:00,45.6,45.74,45.58,45.65,75600.0,33.1605,33.2623,33.146,33.1969,75600.0
2011-09-08 10:40:00,45.65,45.71,45.63,45.67,90600.0,33.1969,33.2405,33.1823,33.2114,90600.0
2011-09-08 10:50:00,45.66,45.83,45.66,45.77,58000.0,33.2041,33.3278,33.2041,33.2841,58000.0
2011-09-08 11:00:00,45.75,45.88,45.75,45.85,97200.0,33.2696,33.3641,33.2696,33.3423,97200.0
2011-09-08 11:10:00,45.85,45.85,45.73,45.74,42200.0,33.3423,33.3423,33.255,33.2623,42200.0
2011-09-08 11:20:00,45.75,45.76,45.7,45.71,49000.0,33.2696,33.2769,33.2332,33.2405,49000.0
2011-09-08 11:30:00,45.7,45.88,45.7,45.88,51800.0,33.2332,33.3641,33.2332,33.3641,51800.0
2011-09-08 11:40:00,45.88,45.88,45.72,45.72,86000.0,33.3641,33.3641,33.2478,33.2478,86000.0
2011-09-08 11:50:00,45.73,45.79,45.67,45.72,68800.0,33.255,33.2987,33.2114,33.2478,68800.0
2011-09-08 12:00:00,45.72,45.74,45.65,45.73,32200.0,33.2478,33.2623,33.1969,33.255,32200.0
2011-09-08 12:10:00,45.73,45.81,45.73,45.77,33400.0,33.255,33.3132,33.255,33.2841,33400.0
2011-09-08 12:20:00,45.79,45.83,45.77,45.8,41200.0,33.2987,33.3278,33.2841,33.3059,41200.0
2011-09-08 12:30:00,45.79,45.88,45.74,45.85,40800.0,33.2987,33.3641,33.2623,33.3423,40800.0
2011-09-08 12:40:00,45.85,45.85,45.8,45.84,65600.0,33.3423,33.3423,33.3059,33.335,65600.0
2011-09-08 12:50:00,45.83,45.91,45.83,45.89,67200.0,33.3278,33.3859,33.3278,33.3714,67200.0
2011-09-08 13:00:00,45.89,45.91,45.82,45.91,32400.0,33.3714,33.3859,33.3205,33.3859,32400.0
2011-09-08 13:10:00,45.88,45.9,45.8,45.84,20000.0,33.3641,33.3787,33.3059,33.335,20000.0
2011-09-08 13:20:00,45.84,45.85,45.77,45.84,41000.0,33.335,33.3423,33.2841,33.335,41000.0
2011-09-08 13:30:00,45.85,45.9,45.69,45.74,95200.0,33.3423,33.3787,33.2259,33.2623,95200.0
2011-09-08 13:40:00,45.74,45.75,45.6,45.62,93400.0,33.2623,33.2696,33.1605,33.175,93400.0
2011-09-08 13:50:00,45.62,46.0,45.55,45.77,1127000.0,33.175,33.4514,33.1241,33.2841,1127000.0
2011-09-08 14:00:00,45.8,45.8,45.67,45.71,155000.0,33.3059,33.3059,33.2114,33.2405,155000.0
2011-09-08 14:10:00,45.73,45.76,45.64,45.68,97600.0,33.255,33.2769,33.1896,33.2187,97600.0
2011-09-08 14:20:00,45.67,45.68,45.54,45.59,183200.0,33.2114,33.2187,33.1169,33.1532,183200.0
2011-09-08 14:30:00,45.58,45.67,45.56,45.6,141600.0,33.146,33.2114,33.1314,33.1605,141600.0
2011-09-08 14:40:00,45.6,45.66,45.58,45.59,93200.0,33.1605,33.2041,33.146,33.1532,93200.0
2011-09-08 14:50:00,45.59,45.65,45.56,45.6,158400.0,33.1532,33.1969,33.1314,33.1605,158400.0
2011-09-08 15:00:00,45.6,45.6,45.4,45.46,170200.0,33.1605,33.1605,33.0151,33.0587,170200.0
2011-09-08 15:10:00,45.47,45.47,45.38,45.4,157800.0,33.066,33.066,33.0005,33.0151,157800.0
2011-09-08 15:20:00,45.4,45.42,45.36,45.41,186200.0,33.0151,33.0296,32.986,33.0223,186200.0
2011-09-08 15:30:00,45.41,45.44,45.37,45.42,276200.0,33.0223,33.0441,32.9932,33.0296,276200.0
2011-09-08 15:40:00,45.42,45.49,45.37,45.38,352200.0,33.0296,33.0805,32.9932,33.0005,352200.0
2011-09-08 15:50:00,45.38,45.4,45.2,45.24,1028600.0,33.0005,33.0151,32.8696,32.8987,1028600.0
2011-09-09 09:30:00,44.99,45.07,44.83,44.92,184600.0,32.7169,32.7751,32.6006,32.666,184600.0
2011-09-09 09:40:00,44.92,44.94,44.79,44.92,98800.0,32.666,32.6805,32.5715,32.666,98800.0
2011-09-09 09:50:00,44.92,44.94,44.83,44.87,112400.0,32.666,32.6805,32.6006,32.6296,112400.0
2011-09-09 10:00:00,44.85,44.98,44.82,44.88,142800.0,32.6151,32.7096,32.5933,32.6369,142800.0
2011-09-09 10:10:00,44.88,44.97,44.81,44.83,107400.0,32.6369,32.7024,32.586,32.6006,107400.0
2011-09-09 10:20:00,44.82,44.87,44.79,44.81,83800.0,32.5933,32.6296,32.5715,32.586,83800.0
2011-09-09 10:30:00,44.81,44.85,44.74,44.85,71400.0,32.586,32.6151,32.5351,32.6151,71400.0
2011-09-09 10:40:00,44.84,44.92,44.81,44.91,46800.0,32.6078,32.666,32.586,32.6587,46800.0
2011-09-09 10:50:00,44.91,44.91,44.72,44.74,60400.0,32.6587,32.6587,32.5206,32.5351,60400.0
2011-09-09 11:00:00,44.73,44.75,44.65,44.73,101200.0,32.5278,32.5424,32.4697,32.5278,101200.0
2011-09-09 11:10:00,44.74,44.81,44.66,44.7,144600.0,32.5351,32.586,32.4769,32.506,144600.0
2011-09-09 11:20:00,44.69,44.69,44.52,44.63,166400.0,32.4987,32.4987,32.3751,32.4551,166400.0
2011-09-09 11:30:00,44.61,44.74,44.6,44.65,86000.0,32.4406,32.5351,32.4333,32.4697,86000.0
2011-09-09 11:40:00,44.65,44.66,44.48,44.48,145000.0,32.4697,32.4769,32.346,32.346,145000.0
2011-09-09 11:50:00,44.49,44.6,44.39,44.52,157600.0,32.3533,32.4333,32.2806,32.3751,157600.0
2011-09-09 12:00:00,44.52,44.59,44.49,44.54,95400.0,32.3751,32.426,32.3533,32.3897,95400.0
2011-09-09 12:10:00,44.54,44.54,44.44,44.49,86800.0,32.3897,32.3897,32.3169,32.3533,86800.0
2011-09-09 12:20:00,44.49,44.61,44.49,44.58,89400.0,32.3533,32.4406,32.3533,32.4188,89400.0
2011-09-09 12:30:00,44.59,44.6,44.5,44.52,125600.0,32.426,32.4333,32.3606,32.3751,125600.0
2011-09-09 12:40:00,44.52,44.54,44.46,44.47,78000.0,32.3751,32.3897,32.3315,32.3388,78000.0
2011-09-09 12:50:00,44.47,44.62,44.43,44.57,106200.0,32.3388,32.4478,32.3097,32.4115,106200.0
2011-09-09 13:00:00,44.57,44.6,44.48,44.58,52000.0,32.4115,32.4333,32.346,32.4188,52000.0
2011-09-09 13:10:00,44.58,44.71,44.56,44.63,117400.0,32.4188,32.5133,32.4042,32.4551,117400.0
2011-09-09 13:20:00,44.63,44.64,44.49,44.51,51400.0,32.4551,32.4624,32.3533,32.3678,51400.0
2011-09-09 13:30:00,44.5,44.52,44.44,44.49,69200.0,32.3606,32.3751,32.3169,32.3533,69200.0
2011-09-09 13:40:00,44.49,44.6,44.49,44.49,86600.0,32.3533,32.4333,32.3533,32.3533,86600.0
2011-09-09 13:50:00,44.48,44.52,44.45,44.49,48200.0,32.346,32.3751,32.3242,32.3533,48200.0
2011-09-09 14:00:00,44.49,44.58,44.48,44.56,96600.0,32.3533,32.4188,32.346,32.4042,96600.0
2011-09-09 14:10:00,44.56,44.56,44.45,44.49,84000.0,32.4042,32.4042,32.3242,32.3533,84000.0
2011-09-09 14:20:00,44.49,44.54,44.44,44.47,90400.0,32.3533,32.3897,32.3169,32.3388,90400.0
2011-09-09 14:30:00,44.47,44.49,44.4,44.46,121400.0,32.3388,32.3533,32.2879,32.3315,121400.0
2011-09-09 14:40:00,44.46,44.58,44.46,44.48,106200.0,32.3315,32.4188,32.3315,32.346,106200.0
2011-09-09 14:50:00,44.49,44.49,44.42,44.43,125000.0,32.3533,32.3533,32.3024,32.3097,125000.0
2011-09-09 15:00:00,44.42,44.49,44.35,44.48,135400.0,32.3024,32.3533,32.2515,32.346,135400.0
2011-09-09 15:10:00,44.48,44.49,44.42,44.48,134200.0,32.346,32.3533,32.3024,32.346,134200.0
2011-09-09 15:20:00,44.48,44.49,44.32,44.32,145000.0,32.346,32.3533,32.2297,32.2297,145000.0
2011-09-09 15:30:00,44.32,44.54,44.32,44.54,186400.0,32.2297,32.3897,32.2297,32.3897,186400.0
2011-09-09 15:40:00,44.53,44.69,44.5,44.6,296600.0,32.3824,32.4987,32.3606,32.4333,296600.0
2011-09-09 15:50:00,44.6,44.63,44.48,44.49,466400.0,32.4333,32.4551,32.346,32.3533,466400.0
2011-09-12 09:30:00,44.21,44.35,44.1,44.21,165600.0,32.1497,32.2515,32.0697,32.1497,165600.0
2011-09-12 09:40:00,44.21,44.21,44.02,44.1,114200.0,32.1497,32.1497,32.0115,32.0697,114200.0
2011-09-12 09:50:00,44.1,44.1,43.89,44.01,294800.0,32.0697,32.0697,31.917,32.0042,294800.0
2011-09-12 10:00:00,44.01,44.15,43.96,44.06,219200.0,32.0042,32.1061,31.9679,32.0406,219200.0
2011-09-12 10:10:00,44.05,44.08,43.9,43.92,211000.0,32.0333,32.0551,31.9243,31.9388,211000.0
2011-09-12 10:20:00,43.92,43.99,43.8,43.8,68000.0,31.9388,31.9897,31.8515,31.8515,68000.0
2011-09-12 10:30:00,43.83,43.85,43.77,43.82,109200.0,31.8733,31.8879,31.8297,31.8661,109200.0
2011-09-12 10:40:00,43.83,43.84,43.72,43.75,111600.0,31.8733,31.8806,31.7934,31.8152,111600.0
2011-09-12 10:50:00,43.73,43.77,43.71,43.71,135200.0,31.8006,31.8297,31.7861,31.7861,135200.0
2011-09-12 11:00:00,43.72,43.75,43.62,43.65,212000.0,31.7934,31.8152,31.7206,31.7425,212000.0
2011-09-12 11:10:00,43.64,43.65,43.52,43.52,176400.0,31.7352,31.7425,31.6479,31.6479,176400.0
2011-09-12 11:20:00,43.52,43.62,43.48,43.58,105800.0,31.6479,31.7206,31.6188,31.6915,105800.0
2011-09-12 11:30:00,43.56,43.63,43.55,43.6,104200.0,31.677,31.7279,31.6697,31.7061,104200.0
2011-09-12 11:40:00,43.61,43.63,43.59,43.6,97400.0,31.7134,31.7279,31.6988,31.7061,97400.0
2011-09-12 11:50:00,43.6,43.65,43.6,43.64,76600.0,31.7061,31.7425,31.7061,31.7352,76600.0
2011-09-12 12:00:00,43.63,43.66,43.6,43.63,116400.0,31.7279,31.7497,31.7061,31.7279,116400.0
2011-09-12 12:10:00,43.63,43.66,43.59,43.61,54000.0,31.7279,31.7497,31.6988,31.7134,54000.0
2011-09-12 12:20:00,43.61,43.68,43.6,43.66,74000.0,31.7134,31.7643,31.7061,31.7497,74000.0
2011-09-12 12:30:00,43.65,43.66,43.59,43.59,65000.0,31.7425,31.7497,31.6988,31.6988,65000.0
2011-09-12 12:40:00,43.59,43.61,43.57,43.6,68600.0,31.6988,31.7134,31.6843,31.7061,68600.0
2011-09-12 12:50:00,43.6,43.6,43.52,43.57,162200.0,31.7061,31.7061,31.6479,31.6843,162200.0
2011-09-12 13:00:00,43.57,43.59,43.5,43.55,104800.0,31.6843,31.6988,31.6334,31.6697,104800.0
2011-09-12 13:10:00,43.55,43.58,43.5,43.5,71200.0,31.6697,31.6915,31.6334,31.6334,71200.0
2011-09-12 13:20:00,43.51,43.51,43.45,43.46,83600.0,31.6406,31.6406,31.597,31.6043,83600.0
2011-09-12 13:30:00,43.46,43.47,43.37,43.38,129800.0,31.6043,31.6116,31.5388,31.5461,129800.0
2011-09-12 13:40:00,43.39,43.46,43.37,43.4,139800.0,31.5534,31.6043,31.5388,31.5606,139800.0
2011-09-12 13:50:00,43.41,43.46,43.38,43.42,147600.0,31.5679,31.6043,31.5461,31.5752,147600.0
2011-09-12 14:00:00,43.41,43.42,43.27,43.28,172600.0,31.5679,31.5752,31.4661,31.4734,172600.0
2011-09-12 14:10:00,43.27,43.28,43.19,43.2,181200.0,31.4661,31.4734,31.4079,31.4152,181200.0
2011-09-12 14:20:00,43.21,43.24,43.13,43.16,216600.0,31.4225,31.4443,31.3643,31.3861,216600.0
2011-09-12 14:30:00,43.16,43.42,43.16,43.34,331200.0,31.3861,31.5752,31.3861,31.517,331200.0
2011-09-12 14:40:00,43.34,43.47,43.33,43.37,153000.0,31.517,31.6116,31.5097,31.5388,153000.0
2011-09-12 14:50:00,43.38,43.38,43.3,43.34,164600.0,31.5461,31.5461,31.4879,31.517,164600.0
2011-09-12 15:00:00,43.35,43.41,43.32,43.35,211600.0,31.5243,31.5679,31.5025,31.5243,211600.0
2011-09-12 15:10:00,43.35,43.38,43.31,43.38,166000.0,31.5243,31.5461,31.4952,31.5461,166000.0
2011-09-12 15:20:00,43.37,43.56,43.32,43.52,306800.0,31.5388,31.677,31.5025,31.6479,306800.0
2011-09-12 15:30:00,43.52,43.6,43.51,43.57,383800.0,31.6479,31.7061,31.6406,31.6843,383800.0
2011-09-12 15:40:00,43.58,43.76,43.54,43.73,449400.0,31.6915,31.8224,31.6625,31.8006,449400.0
2011-09-12 15:50:00,43.74,43.99,43.73,43.87,867600.0,31.8079,31.9897,31.8006,31.9024,867600.0
2011-09-13 09:30:00,43.98,44.07,43.6,43.63,178200.0,31.9824,32.0479,31.7061,31.7279,178200.0
2011-09-13 09:40:00,43.65,43.73,43.55,43.7,71600.0,31.7425,31.8006,31.6697,31.7788,71600.0
2011-09-13 09:50:00,43.68,44.05,43.68,44.01,87600.0,31.7643,32.0333,31.7643,32.0042,87600.0
2011-09-13 10:00:00,44.03,44.15,43.96,44.13,102600.0,32.0188,32.1061,31.9679,32.0915,102600.0
2011-09-13 10:10:00,44.13,44.17,43.96,43.99,162800.0,32.0915,32.1206,31.9679,31.9897,162800.0
2011-09-13 10:20:00,43.99,44.02,43.91,43.93,107800.0,31.9897,32.0115,31.9315,31.9461,107800.0
2011-09-13 10:30:00,43.94,44.0,43.83,43.93,66200.0,31.9533,31.997,31.8733,31.9461,66200.0
2011-09-13 10:40:00,43.92,44.1,43.91,44.07,78400.0,31.9388,32.0697,31.9315,32.0479,78400.0
2011-09-13 10:50:00,44.07,44.11,43.98,44.02,72200.0,32.0479,32.077,31.9824,32.0115,72200.0
2011-09-13 11:00:00,44.01,44.11,44.0,44.06,83600.0,32.0042,32.077,31.997,32.0406,83600.0
2011-09-13 11:10:00,44.06,44.09,43.99,44.02,47400.0,32.0406,32.0624,31.9897,32.0115,47400.0
2011-09-13 11:20:00,44.01,44.01,43.93,43.99,45600.0,32.0042,32.0042,31.9461,31.9897,45600.0
2011-09-13 11:30:00,44.0,44.12,43.99,44.1,54000.0,31.997,32.0842,31.9897,32.0697,54000.0
2011-09-13 11:40:00,44.09,44.18,44.06,44.15,94600.0,32.0624,32.1279,32.0406,32.1061,94600.0
2011-09-13 11:50:00,44.15,44.25,44.12,44.19,39400.0,32.1061,32.1788,32.0842,32.1351,39400.0
2011-09-13 12:00:00,44.18,44.18,44.08,44.13,61800.0,32.1279,32.1279,32.0551,32.0915,61800.0
2011-09-13 12:10:00,44.13,44.15,44.09,44.13,82000.0,32.0915,32.1061,32.0624,32.0915,82000.0
2011-09-13 12:20:00,44.13,44.18,44.06,44.12,64800.0,32.0915,32.1279,32.0406,32.0842,64800.0
2011-09-13 12:30:00,44.11,44.17,44.1,44.15,45000.0,32.077,32.1206,32.0697,32.1061,45000.0
2011-09-13 12:40:00,44.15,44.21,44.12,44.17,42600.0,32.1061,32.1497,32.0842,32.1206,42600.0
2011-09-13 12:50:00,44.17,44.24,44.12,44.2,37800.0,32.1206,32.1715,32.0842,32.1424,37800.0
2011-09-13 13:00:00,44.21,44.32,44.21,44.3,39400.0,32.1497,32.2297,32.1497,32.2151,39400.0
2011-09-13 13:10:00,44.28,44.32,44.24,44.28,52400.0,32.2006,32.2297,32.1715,32.2006,52400.0
2011-09-13 13:20:00,44.28,44.35,44.28,44.34,65800.0,32.2006,32.2515,32.2006,32.2442,65800.0
2011-09-13 13:30:00,44.33,44.35,44.28,44.34,50600.0,32.2369,32.2515,32.2006,32.2442,50600.0
2011-09-13 13:40:00,44.34,44.4,44.33,44.38,70800.0,32.2442,32.2879,32.2369,32.2733,70800.0
2011-09-13 13:50:00,44.38,44.43,44.31,44.31,78800.0,32.2733,32.3097,32.2224,32.2224,78800.0
2011-09-13 14:00:00,44.32,44.32,44.25,44.28,123200.0,32.2297,32.2297,32.1788,32.2006,123200.0
2011-09-13 14:10:00,44.28,44.37,44.26,44.33,105800.0,32.2006,32.266,32.186,32.2369,105800.0
2011-09-13 14:20:00,44.34,44.47,44.33,44.47,119200.0,32.2442,32.3388,32.2369,32.3388,119200.0
2011-09-13 14:30:00,44.48,44.52,44.48,44.49,120200.0,32.346,32.3751,32.346,32.3533,120200.0
2011-09-13 14:40:00,44.48,44.52,44.48,44.48,152400.0,32.346,32.3751,32.346,32.346,152400.0
2011-09-13 14:50:00,44.48,44.52,44.44,44.48,276200.0,32.346,32.3751,32.3169,32.346,276200.0
2011-09-13 15:00:00,44.48,44.58,44.48,44.51,253800.0,32.346,32.4188,32.346,32.3678,253800.0
2011-09-13 15:10:00,44.52,44.59,44.45,44.48,329400.0,32.3751,32.426,32.3242,32.346,329400.0
2011-09-13 15:20:00,44.48,44.61,44.45,44.61,230200.0,32.346,32.4406,32.3242,32.4406,230200.0
2011-09-13 15:30:00,44.62,44.73,44.58,44.71,319400.0,32.4478,32.5278,32.4188,32.5133,319400.0
2011-09-13 15:40:00,44.72,44.89,44.7,44.81,430400.0,32.5206,32.6442,32.506,32.586,430400.0
2011-09-13 15:50:00,44.82,44.82,44.68,44.71,681000.0,32.5933,32.5933,32.4915,32.5133,681000.0
2011-09-14 09:30:00,44.57,45.01,44.57,44.95,192600.0,32.4115,32.7314,32.4115,32.6878,192600.0
2011-09-14 09:40:00,44.95,44.99,44.91,44.99,153400.0,32.6878,32.7169,32.6587,32.7169,153400.0
2011-09-14 09:50:00,44.99,45.04,44.96,45.0,300000.0,32.7169,32.7533,32.6951,32.7242,300000.0
2011-09-14 10:00:00,45.01,45.02,44.91,44.95,202200.0,32.7314,32.7387,32.6587,32.6878,202200.0
2011-09-14 10:10:00,44.95,45.03,44.77,44.81,265400.0,32.6878,32.746,32.5569,32.586,265400.0
2011-09-14 10:20:00,44.82,45.01,44.73,44.97,256400.0,32.5933,32.7314,32.5278,32.7024,256400.0
2011-09-14 10:30:00,44.98,45.03,44.93,45.02,174600.0,32.7096,32.746,32.6733,32.7387,174600.0
2011-09-14 10:40:00,45.02,45.02,44.94,44.98,144800.0,32.7387,32.7387,32.6805,32.7096,144800.0
2011-09-14 10:50:00,44.99,45.15,44.99,45.1,376200.0,32.7169,32.8333,32.7169,32.7969,376200.0
2011-09-14 11:00:00,45.12,45.13,45.02,45.03,200400.0,32.8114,32.8187,32.7387,32.746,200400.0
2011-09-14 11:10:00,45.03,45.15,45.0,45.1,107600.0,32.746,32.8333,32.7242,32.7969,107600.0
2011-09-14 11:20:00,45.1,45.31,45.05,45.3,105200.0,32.7969,32.9496,32.7605,32.9423,105200.0
2011-09-14 11:30:00,45.3,45.35,45.23,45.29,169200.0,32.9423,32.9787,32.8914,32.9351,169200.0
2011-09-14 11:40:00,45.27,45.27,45.11,45.19,97600.0,32.9205,32.9205,32.8042,32.8623,97600.0
2011-09-14 11:50:00,45.2,45.23,45.14,45.23,73200.0,32.8696,32.8914,32.826,32.8914,73200.0
2011-09-14 12:00:00,45.24,45.24,45.16,45.21,84600.0,32.8987,32.8987,32.8405,32.8769,84600.0
2011-09-14 12:10:00,45.22,45.31,45.22,45.29,79600.0,32.8842,32.9496,32.8842,32.9351,79600.0
2011-09-14 12:20:00,45.28,45.48,45.28,45.47,128200.0,32.9278,33.0732,32.9278,33.066,128200.0
2011-09-14 12:30:00,45.47,45.5,45.42,45.49,109600.0,33.066,33.0878,33.0296,33.0805,109600.0
2011-09-14 12:40:00,45.48,45.5,45.44,45.44,119400.0,33.0732,33.0878,33.0441,33.0441,119400.0
2011-09-14 12:50:00,45.45,45.45,45.37,45.38,146400.0,33.0514,33.0514,32.9932,33.0005,146400.0
2011-09-14 13:00:00,45.39,45.41,45.34,45.37,106400.0,33.0078,33.0223,32.9714,32.9932,106400.0
2011-09-14 13:10:00,45.39,45.41,45.33,45.41,116800.0,33.0078,33.0223,32.9642,33.0223,116800.0
2011-09-14 13:20:00,45.41,45.44,45.35,45.41,80200.0,33.0223,33.0441,32.9787,33.0223,80200.0
2011-09-14 13:30:00,45.4,45.49,45.37,45.47,132600.0,33.0151,33.0805,32.9932,33.066,132600.0
2011-09-14 13:40:00,45.47,45.54,45.44,45.54,147200.0,33.066,33.1169,33.0441,33.1169,147200.0
2011-09-14 13:50:00,45.54,45.57,45.46,45.5,151600.0,33.1169,33.1387,33.0587,33.0878,151600.0
2011-09-14 14:00:00,45.5,45.69,45.5,45.63,164000.0,33.0878,33.2259,33.0878,33.1823,164000.0
2011-09-14 14:10:00,45.63,45.75,45.6,45.75,178200.0,33.1823,33.2696,33.1605,33.2696,178200.0
2011-09-14 14:20:00,45.74,45.77,45.69,45.73,154200.0,33.2623,33.2841,33.2259,33.255,154200.0
2011-09-14 14:30:00,45.73,45.74,45.65,45.68,153600.0,33.255,33.2623,33.1969,33.2187,153600.0
2011-09-14 14:40:00,45.68,45.72,45.61,45.63,227600.0,33.2187,33.2478,33.1678,33.1823,227600.0
2011-09-14 14:50:00,45.63,45.73,45.61,45.72,170000.0,33.1823,33.255,33.1678,33.2478,170000.0
2011-09-14 15:00:00,45.72,45.75,45.68,45.75,216800.0,33.2478,33.2696,33.2187,33.2696,216800.0
2011-09-14 15:10:00,45.75,45.93,45.75,45.9,249800.0,33.2696,33.4005,33.2696,33.3787,249800.0
2011-09-14 15:20:00,45.9,46.02,45.88,45.99,341200.0,33.3787,33.4659,33.3641,33.4441,341200.0
2011-09-14 15:30:00,45.99,46.11,45.95,46.04,408000.0,33.4441,33.5314,33.415,33.4805,408000.0
2011-09-14 15:40:00,46.04,46.04,45.72,45.77,442800.0,33.4805,33.4805,33.2478,33.2841,442800.0
2011-09-14 15:50:00,45.75,45.85,45.69,45.7,701000.0,33.2696,33.3423,33.2259,33.2332,701000.0
2011-09-15 09:30:00,45.99,46.16,45.88,45.99,243000.0,33.4441,33.5677,33.3641,33.4441,243000.0
2011-09-15 09:40:00,45.96,46.05,45.88,45.93,124600.0,33.4223,33.4877,33.3641,33.4005,124600.0
2011-09-15 09:50:00,45.93,45.96,45.75,45.77,153800.0,33.4005,33.4223,33.2696,33.2841,153800.0
2011-09-15 10:00:00,45.8,45.99,45.75,45.88,185400.0,33.3059,33.4441,33.2696,33.3641,185400.0
2011-09-15 10:10:00,45.89,45.89,45.74,45.81,104800.0,33.3714,33.3714,33.2623,33.3132,104800.0
2011-09-15 10:20:00,45.81,45.81,45.63,45.74,145000.0,33.3132,33.3132,33.1823,33.2623,145000.0
2011-09-15 10:30:00,45.72,45.76,45.65,45.7,106200.0,33.2478,33.2769,33.1969,33.2332,106200.0
2011-09-15 10:40:00,45.71,45.71,45.59,45.62,162600.0,33.2405,33.2405,33.1532,33.175,162600.0
2011-09-15 10:50:00,45.63,45.63,45.47,45.49,146000.0,33.1823,33.1823,33.066,33.0805,146000.0
2011-09-15 11:00:00,45.49,45.57,45.47,45.57,89800.0,33.0805,33.1387,33.066,33.1387,89800.0
2011-09-15 11:10:00,45.56,45.72,45.56,45.68,85000.0,33.1314,33.2478,33.1314,33.2187,85000.0
2011-09-15 11:20:00,45.68,45.72,45.62,45.63,67400.0,33.2187,33.2478,33.175,33.1823,67400.0
2011-09-15 11:30:00,45.63,45.69,45.61,45.62,90200.0,33.1823,33.2259,33.1678,33.175,90200.0
2011-09-15 11:40:00,45.61,45.62,45.53,45.6,99600.0,33.1678,33.175,33.1096,33.1605,99600.0
2011-09-15 11:50:00,45.62,45.72,45.59,45.71,117200.0,33.175,33.2478,33.1532,33.2405,117200.0
2011-09-15 12:00:00,45.71,45.74,45.64,45.74,145000.0,33.2405,33.2623,33.1896,33.2623,145000.0
2011-09-15 12:10:00,45.73,45.82,45.72,45.79,68600.0,33.255,33.3205,33.2478,33.2987,68600.0
2011-09-15 12:20:00,45.77,45.77,45.65,45.66,31200.0,33.2841,33.2841,33.1969,33.2041,31200.0
2011-09-15 12:30:00,45.66,45.76,45.64,45.73,50400.0,33.2041,33.2769,33.1896,33.255,50400.0
2011-09-15 12:40:00,45.74,45.76,45.73,45.74,51600.0,33.2623,33.2769,33.255,33.2623,51600.0
2011-09-15 12:50:00,45.74,45.74,45.66,45.68,36800.0,33.2623,33.2623,33.2041,33.2187,36800.0
2011-09-15 13:00:00,45.68,45.73,45.68,45.71,54000.0,33.2187,33.255,33.2187,33.2405,54000.0
2011-09-15 13:10:00,45.72,45.78,45.72,45.77,47000.0,33.2478,33.2914,33.2478,33.2841,47000.0
2011-09-15 13:20:00,45.77,45.8,45.76,45.76,38400.0,33.2841,33.3059,33.2769,33.2769,38400.0
2011-09-15 13:30:00,45.76,45.76,45.66,45.66,185400.0,33.2769,33.2769,33.2041,33.2041,185400.0
2011-09-15 13:40:00,45.67,45.68,45.63,45.67,97400.0,33.2114,33.2187,33.1823,33.2114,97400.0
2011-09-15 13:50:00,45.66,45.72,45.63,45.72,104000.0,33.2041,33.2478,33.1823,33.2478,104000.0
2011-09-15 14:00:00,45.72,45.73,45.69,45.72,105800.0,33.2478,33.255,33.2259,33.2478,105800.0
2011-09-15 14:10:00,45.73,45.83,45.71,45.83,93600.0,33.255,33.3278,33.2405,33.3278,93600.0
2011-09-15 14:20:00,45.82,45.83,45.76,45.8,66000.0,33.3205,33.3278,33.2769,33.3059,66000.0
2011-09-15 14:30:00,45.8,45.81,45.74,45.77,65800.0,33.3059,33.3132,33.2623,33.2841,65800.0
2011-09-15 14:40:00,45.77,45.83,45.76,45.83,71200.0,33.2841,33.3278,33.2769,33.3278,71200.0
2011-09-15 14:50:00,45.82,45.89,45.8,45.86,54000.0,33.3205,33.3714,33.3059,33.3496,54000.0
2011-09-15 15:00:00,45.88,45.92,45.86,45.9,80400.0,33.3641,33.3932,33.3496,33.3787,80400.0
2011-09-15 15:10:00,45.88,45.92,45.88,45.89,122000.0,33.3641,33.3932,33.3641,33.3714,122000.0
2011-09-15 15:20:00,45.89,45.9,45.85,45.88,143800.0,33.3714,33.3787,33.3423,33.3641,143800.0
2011-09-15 15:30:00,45.88,46.02,45.87,46.01,183400.0,33.3641,33.4659,33.3568,33.4587,183400.0
2011-09-15 15:40:00,46.0,46.13,45.98,46.12,304800.0,33.4514,33.5459,33.4368,33.5386,304800.0
2011-09-15 15:50:00,46.13,46.13,46.07,46.12,465800.0,33.5459,33.5459,33.5023,33.5386,465800.0
2011-09-16 09:30:00,45.88,46.29,45.88,46.27,1763000.0,33.3641,33.6623,33.3641,33.6477,1763000.0
2011-09-16 09:40:00,46.27,46.29,46.21,46.26,275000.0,33.6477,33.6623,33.6041,33.6405,275000.0
2011-09-16 09:50:00,46.26,46.46,46.26,46.32,376800.0,33.6405,33.7859,33.6405,33.6841,376800.0
2011-09-16 10:00:00,46.33,46.34,46.27,46.31,138600.0,33.6914,33.6986,33.6477,33.6768,138600.0
2011-09-16 10:10:00,46.32,46.42,46.31,46.37,116200.0,33.6841,33.7568,33.6768,33.7204,116200.0
2011-09-16 10:20:00,46.37,46.4,46.33,46.38,84400.0,33.7204,33.7423,33.6914,33.7277,84400.0
2011-09-16 10:30:00,46.38,46.41,46.27,46.27,133800.0,33.7277,33.7495,33.6477,33.6477,133800.0
2011-09-16 10:40:00,46.29,46.34,46.25,46.29,147600.0,33.6623,33.6986,33.6332,33.6623,147600.0
2011-09-16 10:50:00,46.29,46.3,46.23,46.29,260400.0,33.6623,33.6695,33.6186,33.6623,260400.0
2011-09-16 11:00:00,46.3,46.35,46.27,46.28,122200.0,33.6695,33.7059,33.6477,33.655,122200.0
2011-09-16 11:10:00,46.29,46.32,46.26,46.29,78600.0,33.6623,33.6841,33.6405,33.6623,78600.0
2011-09-16 11:20:00,46.29,46.29,46.21,46.28,96000.0,33.6623,33.6623,33.6041,33.655,96000.0
2011-09-16 11:30:00,46.27,46.35,46.23,46.32,202000.0,33.6477,33.7059,33.6186,33.6841,202000.0
2011-09-16 11:40:00,46.32,46.35,46.31,46.33,101000.0,33.6841,33.7059,33.6768,33.6914,101000.0
2011-09-16 11:50:00,46.35,46.37,46.33,46.35,67800.0,33.7059,33.7204,33.6914,33.7059,67800.0
2011-09-16 12:00:00,46.35,46.38,46.33,46.36,104200.0,33.7059,33.7277,33.6914,33.7132,104200.0
2011-09-16 12:10:00,46.37,46.47,46.37,46.46,32400.0,33.7204,33.7932,33.7204,33.7859,32400.0
2011-09-16 12:20:00,46.46,46.48,46.41,46.47,71000.0,33.7859,33.8004,33.7495,33.7932,71000.0
2011-09-16 12:30:00,46.47,46.54,46.46,46.52,95200.0,33.7932,33.8441,33.7859,33.8295,95200.0
2011-09-16 12:40:00,46.52,46.61,46.51,46.59,65400.0,33.8295,33.895,33.8223,33.8804,65400.0
2011-09-16 12:50:00,46.59,46.62,46.55,46.57,82400.0,33.8804,33.9022,33.8513,33.8659,82400.0
2011-09-16 13:00:00,46.57,46.57,46.51,46.52,79600.0,33.8659,33.8659,33.8223,33.8295,79600.0
2011-09-16 13:10:00,46.52,46.59,46.52,46.56,57600.0,33.8295,33.8804,33.8295,33.8586,57600.0
2011-09-16 13:20:00,46.56,46.62,46.56,46.57,106200.0,33.8586,33.9022,33.8586,33.8659,106200.0
2011-09-16 13:30:00,46.57,46.57,46.48,46.51,92600.0,33.8659,33.8659,33.8004,33.8223,92600.0
2011-09-16 13:40:00,46.51,46.52,46.5,46.52,57800.0,33.8223,33.8295,33.815,33.8295,57800.0
2011-09-16 13:50:00,46.52,46.62,46.51,46.6,71400.0,33.8295,33.9022,33.8223,33.8877,71400.0
2011-09-16 14:00:00,46.62,46.72,46.61,46.69,88400.0,33.9022,33.975,33.895,33.9532,88400.0
2011-09-16 14:10:00,46.69,46.71,46.63,46.69,91000.0,33.9532,33.9677,33.9095,33.9532,91000.0
2011-09-16 14:20:00,46.7,46.72,46.63,46.65,111400.0,33.9604,33.975,33.9095,33.9241,111400.0
2011-09-16 14:30:00,46.66,46.75,46.65,46.73,83800.0,33.9313,33.9968,33.9241,33.9822,83800.0
2011-09-16 14:40:00,46.74,46.75,46.71,46.74,122000.0,33.9895,33.9968,33.9677,33.9895,122000.0
2011-09-16 14:50:00,46.74,46.75,46.73,46.74,194200.0,33.9895,33.9968,33.9822,33.9895,194200.0
2011-09-16 15:00:00,46.74,46.74,46.59,46.6,192800.0,33.9895,33.9895,33.8804,33.8877,192800.0
2011-09-16 15:10:00,46.59,46.69,46.58,46.68,153600.0,33.8804,33.9532,33.8732,33.9459,153600.0
2011-09-16 15:20:00,46.69,46.74,46.67,46.72,149200.0,33.9532,33.9895,33.9386,33.975,149200.0
2011-09-16 15:30:00,46.71,46.75,46.69,46.7,255200.0,33.9677,33.9968,33.9532,33.9604,255200.0
2011-09-16 15:40:00,46.69,46.83,46.69,46.79,542600.0,33.9532,34.055,33.9532,34.0259,542600.0
2011-09-16 15:50:00,46.79,46.87,46.76,46.83,623200.0,34.0259,34.084,34.0041,34.055,623200.0
2011-09-19 09:30:00,46.27,46.68,46.15,46.55,228800.0,33.6477,33.9459,33.5605,33.8513,228800.0
2011-09-19 09:40:00,46.54,46.55,46.32,46.34,150400.0,33.8441,33.8513,33.6841,33.6986,150400.0
2011-09-19 09:50:00,46.35,46.44,46.34,46.34,146200.0,33.7059,33.7713,33.6986,33.6986,146200.0
2011-09-19 10:00:00,46.34,46.53,46.27,46.47,176400.0,33.6986,33.8368,33.6477,33.7932,176400.0
2011-09-19 10:10:00,46.47,46.47,46.31,46.38,153200.0,33.7932,33.7932,33.6768,33.7277,153200.0
2011-09-19 10:20:00,46.37,46.41,46.34,46.37,91200.0,33.7204,33.7495,33.6986,33.7204,91200.0
2011-09-19 10:30:00,46.37,46.46,46.37,46.42,55600.0,33.7204,33.7859,33.7204,33.7568,55600.0
2011-09-19 10:40:00,46.43,46.48,46.38,46.47,70400.0,33.7641,33.8004,33.7277,33.7932,70400.0
2011-09-19 10:50:00,46.47,46.49,46.42,46.42,70400.0,33.7932,33.8077,33.7568,33.7568,70400.0
2011-09-19 11:00:00,46.42,46.5,46.39,46.42,99000.0,33.7568,33.815,33.735,33.7568,99000.0
2011-09-19 11:10:00,46.43,46.43,46.32,46.34,87800.0,33.7641,33.7641,33.6841,33.6986,87800.0
2011-09-19 11:20:00,46.34,46.41,46.33,46.38,130000.0,33.6986,33.7495,33.6914,33.7277,130000.0
2011-09-19 11:30:00,46.38,46.55,46.37,46.55,81400.0,33.7277,33.8513,33.7204,33.8513,81400.0
2011-09-19 11:40:00,46.54,46.74,46.54,46.72,155800.0,33.8441,33.9895,33.8441,33.975,155800.0
2011-09-19 11:50:00,46.73,46.74,46.66,46.67,83800.0,33.9822,33.9895,33.9313,33.9386,83800.0
2011-09-19 12:00:00,46.69,46.73,46.67,46.71,71600.0,33.9532,33.9822,33.9386,33.9677,71600.0
2011-09-19 12:10:00,46.71,46.74,46.67,46.74,80800.0,33.9677,33.9895,33.9386,33.9895,80800.0
2011-09-19 12:20:00,46.73,46.77,46.66,46.68,108200.0,33.9822,34.0113,33.9313,33.9459,108200.0
2011-09-19 12:30:00,46.68,46.74,46.67,46.73,65600.0,33.9459,33.9895,33.9386,33.9822,65600.0
2011-09-19 12:40:00,46.72,46.74,46.66,46.69,60600.0,33.975,33.9895,33.9313,33.9532,60600.0
2011-09-19 12:50:00,46.69,46.73,46.67,46.69,46600.0,33.9532,33.9822,33.9386,33.9532,46600.0
2011-09-19 13:00:00,46.69,46.74,46.67,46.73,107600.0,33.9532,33.9895,33.9386,33.9822,107600.0
2011-09-19 13:10:00,46.73,46.73,46.65,46.7,49000.0,33.9822,33.9822,33.9241,33.9604,49000.0
2011-09-19 13:20:00,46.69,46.74,46.68,46.73,56600.0,33.9532,33.9895,33.9459,33.9822,56600.0
2011-09-19 13:30:00,46.73,46.73,46.66,46.69,38600.0,33.9822,33.9822,33.9313,33.9532,38600.0
2011-09-19 13:40:00,46.7,46.73,46.68,46.7,45400.0,33.9604,33.9822,33.9459,33.9604,45400.0
2011-09-19 13:50:00,46.7,46.72,46.69,46.71,36600.0,33.9604,33.975,33.9532,33.9677,36600.0
2011-09-19 14:00:00,46.7,46.74,46.69,46.69,125200.0,33.9604,33.9895,33.9532,33.9532,125200.0
2011-09-19 14:10:00,46.69,46.73,46.66,46.66,112800.0,33.9532,33.9822,33.9313,33.9313,112800.0
2011-09-19 14:20:00,46.67,46.69,46.6,46.61,97000.0,33.9386,33.9532,33.8877,33.895,97000.0
2011-09-19 14:30:00,46.61,46.63,46.57,46.63,64800.0,33.895,33.9095,33.8659,33.9095,64800.0
2011-09-19 14:40:00,46.63,46.71,46.62,46.66,72200.0,33.9095,33.9677,33.9022,33.9313,72200.0
2011-09-19 14:50:00,46.66,46.7,46.62,46.63,54600.0,33.9313,33.9604,33.9022,33.9095,54600.0
2011-09-19 15:00:00,46.63,46.68,46.61,46.63,75200.0,33.9095,33.9459,33.895,33.9095,75200.0
2011-09-19 15:10:00,46.63,46.75,46.63,46.7,351000.0,33.9095,33.9968,33.9095,33.9604,351000.0
2011-09-19 15:20:00,46.7,46.75,46.66,46.73,248400.0,33.9604,33.9968,33.9313,33.9822,248400.0
2011-09-19 15:30:00,46.73,46.75,46.69,46.72,278600.0,33.9822,33.9968,33.9532,33.975,278600.0
2011-09-19 15:40:00,46.72,46.77,46.66,46.71,253400.0,33.975,34.0113,33.9313,33.9677,253400.0
2011-09-19 15:50:00,46.71,46.76,46.66,46.67,350600.0,33.9677,34.0041,33.9313,33.9386,350600.0
2011-09-20 09:30:00,46.72,46.84,46.68,46.73,150800.0,33.975,34.0622,33.9459,33.9822,150800.0
2011-09-20 09:40:00,46.71,46.83,46.71,46.81,93000.0,33.9677,34.055,33.9677,34.0404,93000.0
2011-09-20 09:50:00,46.8,46.88,46.73,46.87,68600.0,34.0331,34.0913,33.9822,34.084,68600.0
2011-09-20 10:00:00,46.87,46.88,46.82,46.85,86400.0,34.084,34.0913,34.0477,34.0695,86400.0
2011-09-20 10:10:00,46.85,46.87,46.8,46.83,146600.0,34.0695,34.084,34.0331,34.055,146600.0
2011-09-20 10:20:00,46.83,46.98,46.83,46.92,114000.0,34.055,34.164,34.055,34.1204,114000.0
2011-09-20 10:30:00,46.93,47.04,46.93,47.02,145800.0,34.1277,34.2077,34.1277,34.1931,145800.0
2011-09-20 10:40:00,47.03,47.17,47.02,47.13,164800.0,34.2004,34.3022,34.1931,34.2731,164800.0
2011-09-20 10:50:00,47.14,47.2,47.13,47.2,117800.0,34.2804,34.324,34.2731,34.324,117800.0
2011-09-20 11:00:00,47.19,47.24,47.13,47.23,164200.0,34.3168,34.3531,34.2731,34.3458,164200.0
2011-09-20 11:10:00,47.24,47.28,47.19,47.23,72400.0,34.3531,34.3822,34.3168,34.3458,72400.0
2011-09-20 11:20:00,47.24,47.27,47.17,47.24,109000.0,34.3531,34.3749,34.3022,34.3531,109000.0
2011-09-20 11:30:00,47.24,47.29,47.21,47.26,95800.0,34.3531,34.3895,34.3313,34.3677,95800.0
2011-09-20 11:40:00,47.26,47.31,47.24,47.27,78200.0,34.3677,34.404,34.3531,34.3749,78200.0
2011-09-20 11:50:00,47.27,47.34,47.27,47.34,47800.0,34.3749,34.4258,34.3749,34.4258,47800.0
2011-09-20 12:00:00,47.33,47.35,47.16,47.22,63800.0,34.4186,34.4331,34.2949,34.3386,63800.0
2011-09-20 12:10:00,47.21,47.25,47.17,47.22,37400.0,34.3313,34.3604,34.3022,34.3386,37400.0
2011-09-20 12:20:00,47.23,47.3,47.21,47.27,48400.0,34.3458,34.3967,34.3313,34.3749,48400.0
2011-09-20 12:30:00,47.27,47.27,47.17,47.18,90000.0,34.3749,34.3749,34.3022,34.3095,90000.0
2011-09-20 12:40:00,47.2,47.22,47.16,47.19,69600.0,34.324,34.3386,34.2949,34.3168,69600.0
2011-09-20 12:50:00,47.19,47.29,47.19,47.27,44600.0,34.3168,34.3895,34.3168,34.3749,44600.0
2011-09-20 13:00:00,47.27,47.34,47.27,47.32,105800.0,34.3749,34.4258,34.3749,34.4113,105800.0
2011-09-20 13:10:00,47.32,47.37,47.31,47.35,37800.0,34.4113,34.4476,34.404,34.4331,37800.0
2011-09-20 13:20:00,47.35,47.37,47.32,47.36,44800.0,34.4331,34.4476,34.4113,34.4404,44800.0
2011-09-20 13:30:00,47.35,47.37,47.33,47.34,59000.0,34.4331,34.4476,34.4186,34.4258,59000.0
2011-09-20 13:40:00,47.33,47.34,47.3,47.32,59200.0,34.4186,34.4258,34.3967,34.4113,59200.0
2011-09-20 13:50:00,47.32,47.34,47.27,47.32,105200.0,34.4113,34.4258,34.3749,34.4113,105200.0
2011-09-20 14:00:00,47.34,47.41,47.33,47.39,88600.0,34.4258,34.4767,34.4186,34.4622,88600.0
2011-09-20 14:10:00,47.41,47.45,47.38,47.4,117400.0,34.4767,34.5058,34.4549,34.4695,117400.0
2011-09-20 14:20:00,47.4,47.43,47.39,47.43,59400.0,34.4695,34.4913,34.4622,34.4913,59400.0
2011-09-20 14:30:00,47.42,47.44,47.32,47.43,142800.0,34.484,34.4986,34.4113,34.4913,142800.0
2011-09-20 14:40:00,47.42,47.44,47.35,47.4,107600.0,34.484,34.4986,34.4331,34.4695,107600.0
2011-09-20 14:50:00,47.41,47.41,47.35,47.35,92200.0,34.4767,34.4767,34.4331,34.4331,92200.0
2011-09-20 15:00:00,47.35,47.36,47.2,47.21,149400.0,34.4331,34.4404,34.324,34.3313,149400.0
2011-09-20 15:10:00,47.22,47.27,47.13,47.2,157000.0,34.3386,34.3749,34.2731,34.324,157000.0
2011-09-20 15:20:00,47.19,47.2,47.1,47.13,181400.0,34.3168,34.324,34.2513,34.2731,181400.0
2011-09-20 15:30:00,47.13,47.14,47.06,47.1,195200.0,34.2731,34.2804,34.2222,34.2513,195200.0
2011-09-20 15:40:00,47.12,47.2,47.06,47.13,280200.0,34.2658,34.324,34.2222,34.2731,280200.0
2011-09-20 15:50:00,47.12,47.13,46.98,47.0,286200.0,34.2658,34.2731,34.164,34.1786,286200.0
2011-09-21 09:30:00,46.95,46.97,46.81,46.83,224000.0,34.1422,34.1568,34.0404,34.055,224000.0
2011-09-21 09:40:00,46.8,46.93,46.74,46.82,83400.0,34.0331,34.1277,33.9895,34.0477,83400.0
2011-09-21 09:50:00,46.82,46.84,46.61,46.67,173000.0,34.0477,34.0622,33.895,33.9386,173000.0
2011-09-21 10:00:00,46.67,46.74,46.59,46.62,166600.0,33.9386,33.9895,33.8804,33.9022,166600.0
2011-09-21 10:10:00,46.61,46.69,46.59,46.64,90800.0,33.895,33.9532,33.8804,33.9168,90800.0
2011-09-21 10:20:00,46.64,46.68,46.52,46.56,144600.0,33.9168,33.9459,33.8295,33.8586,144600.0
2011-09-21 10:30:00,46.55,46.59,46.38,46.41,162800.0,33.8513,33.8804,33.7277,33.7495,162800.0
2011-09-21 10:40:00,46.39,46.43,46.27,46.29,173000.0,33.735,33.7641,33.6477,33.6623,173000.0
2011-09-21 10:50:00,46.28,46.31,46.18,46.24,136400.0,33.655,33.6768,33.5823,33.6259,136400.0
2011-09-21 11:00:00,46.24,46.33,46.18,46.19,120000.0,33.6259,33.6914,33.5823,33.5895,120000.0
2011-09-21 11:10:00,46.19,46.27,46.13,46.15,130800.0,33.5895,33.6477,33.5459,33.5605,130800.0
2011-09-21 11:20:00,46.16,46.16,45.98,46.06,244400.0,33.5677,33.5677,33.4368,33.495,244400.0
2011-09-21 11:30:00,46.05,46.09,46.02,46.02,221400.0,33.4877,33.5168,33.4659,33.4659,221400.0
2011-09-21 11:40:00,46.04,46.27,46.0,46.25,241400.0,33.4805,33.6477,33.4514,33.6332,241400.0
2011-09-21 11:50:00,46.24,46.26,46.15,46.15,85600.0,33.6259,33.6405,33.5605,33.5605,85600.0
2011-09-21 12:00:00,46.15,46.16,46.02,46.03,149600.0,33.5605,33.5677,33.4659,33.4732,149600.0
2011-09-21 12:10:00,46.02,46.04,45.98,45.99,160000.0,33.4659,33.4805,33.4368,33.4441,160000.0
2011-09-21 12:20:00,45.99,46.0,45.88,45.88,168600.0,33.4441,33.4514,33.3641,33.3641,168600.0
2011-09-21 12:30:00,45.88,45.94,45.85,45.92,138400.0,33.3641,33.4077,33.3423,33.3932,138400.0
2011-09-21 12:40:00,45.92,45.98,45.87,45.87,167400.0,33.3932,33.4368,33.3568,33.3568,167400.0
2011-09-21 12:50:00,45.87,45.9,45.81,45.88,73200.0,33.3568,33.3787,33.3132,33.3641,73200.0
2011-09-21 13:00:00,45.87,45.95,45.85,45.9,84800.0,33.3568,33.415,33.3423,33.3787,84800.0
2011-09-21 13:10:00,45.91,45.96,45.86,45.94,104400.0,33.3859,33.4223,33.3496,33.4077,104400.0
2011-09-21 13:20:00,45.93,46.07,45.93,46.02,163800.0,33.4005,33.5023,33.4005,33.4659,163800.0
2011-09-21 13:30:00,46.02,46.08,45.97,46.0,284000.0,33.4659,33.5096,33.4296,33.4514,284000.0
2011-09-21 13:40:00,45.99,46.04,45.96,46.03,127400.0,33.4441,33.4805,33.4223,33.4732,127400.0
2011-09-21 13:50:00,46.02,46.13,46.02,46.1,108200.0,33.4659,33.5459,33.4659,33.5241,108200.0
2011-09-21 14:00:00,46.09,46.13,46.05,46.06,103200.0,33.5168,33.5459,33.4877,33.495,103200.0
2011-09-21 14:10:00,46.08,46.13,45.95,45.97,115000.0,33.5096,33.5459,33.415,33.4296,115000.0
2011-09-21 14:20:00,45.97,46.18,45.71,45.96,210800.0,33.4296,33.5823,33.2405,33.4223,210800.0
2011-09-21 14:30:00,45.94,45.98,45.6,45.81,230000.0,33.4077,33.4368,33.1605,33.3132,230000.0
2011-09-21 14:40:00,45.81,45.85,45.67,45.82,144000.0,33.3132,33.3423,33.2114,33.3205,144000.0
2011-09-21 14:50:00,45.84,45.87,45.73,45.74,168600.0,33.335,33.3568,33.255,33.2623,168600.0
2011-09-21 15:00:00,45.74,45.94,45.7,45.77,230000.0,33.2623,33.4077,33.2332,33.2841,230000.0
2011-09-21 15:10:00,45.77,45.89,45.65,45.67,280600.0,33.2841,33.3714,33.1969,33.2114,280600.0
2011-09-21 15:20:00,45.67,45.77,45.58,45.62,196400.0,33.2114,33.2841,33.146,33.175,196400.0
2011-09-21 15:30:00,45.62,45.66,45.24,45.27,384000.0,33.175,33.2041,32.8987,32.9205,384000.0
2011-09-21 15:40:00,45.26,45.27,45.12,45.19,604200.0,32.9132,32.9205,32.8114,32.8623,604200.0
2011-09-21 15:50:00,45.19,45.19,45.0,45.01,962800.0,32.8623,32.8623,32.7242,32.7314,962800.0
2011-09-22 09:30:00,44.42,44.62,44.01,44.24,546800.0,32.3024,32.4478,32.0042,32.1715,546800.0
2011-09-22 09:40:00,44.27,44.35,43.94,43.95,349400.0,32.1933,32.2515,31.9533,31.9606,349400.0
2011-09-22 09:50:00,43.94,43.96,43.31,43.57,738200.0,31.9533,31.9679,31.4952,31.6843,738200.0
2011-09-22 10:00:00,43.54,43.85,43.54,43.58,432000.0,31.6625,31.8879,31.6625,31.6915,432000.0
2011-09-22 10:10:00,43.58,43.62,43.49,43.59,246600.0,31.6915,31.7206,31.6261,31.6988,246600.0
2011-09-22 10:20:00,43.59,43.63,43.33,43.49,262000.0,31.6988,31.7279,31.5097,31.6261,262000.0
2011-09-22 10:30:00,43.48,43.85,43.46,43.74,209600.0,31.6188,31.8879,31.6043,31.8079,209600.0
2011-09-22 10:40:00,43.74,43.8,43.7,43.73,130600.0,31.8079,31.8515,31.7788,31.8006,130600.0
2011-09-22 10:50:00,43.73,43.73,43.57,43.61,126400.0,31.8006,31.8006,31.6843,31.7134,126400.0
2011-09-22 11:00:00,43.6,43.73,43.56,43.7,383000.0,31.7061,31.8006,31.677,31.7788,383000.0
2011-09-22 11:10:00,43.7,43.73,43.46,43.47,284600.0,31.7788,31.8006,31.6043,31.6116,284600.0
2011-09-22 11:20:00,43.47,43.49,43.33,43.34,197200.0,31.6116,31.6261,31.5097,31.517,197200.0
2011-09-22 11:30:00,43.34,43.58,43.33,43.51,258600.0,31.517,31.6915,31.5097,31.6406,258600.0
2011-09-22 11:40:00,43.49,43.54,43.43,43.54,171000.0,31.6261,31.6625,31.5825,31.6625,171000.0
2011-09-22 11:50:00,43.54,43.6,43.41,43.46,277200.0,31.6625,31.7061,31.5679,31.6043,277200.0
2011-09-22 12:00:00,43.46,43.59,43.37,43.37,178800.0,31.6043,31.6988,31.5388,31.5388,178800.0
2011-09-22 12:10:00,43.36,43.38,43.07,43.1,378200.0,31.5316,31.5461,31.3207,31.3425,378200.0
2011-09-22 12:20:00,43.1,43.1,42.96,43.0,303200.0,31.3425,31.3425,31.2407,31.2698,303200.0
2011-09-22 12:30:00,43.01,43.18,42.87,43.02,336400.0,31.277,31.4007,31.1752,31.2843,336400.0
2011-09-22 12:40:00,43.02,43.23,42.98,43.23,140400.0,31.2843,31.437,31.2552,31.437,140400.0
2011-09-22 12:50:00,43.24,43.47,43.24,43.43,174800.0,31.4443,31.6116,31.4443,31.5825,174800.0
2011-09-22 13:00:00,43.43,43.48,43.38,43.4,171600.0,31.5825,31.6188,31.5461,31.5606,171600.0
2011-09-22 13:10:00,43.39,43.43,43.35,43.4,111200.0,31.5534,31.5825,31.5243,31.5606,111200.0
2011-09-22 13:20:00,43.38,43.41,43.27,43.34,192600.0,31.5461,31.5679,31.4661,31.517,192600.0
2011-09-22 13:30:00,43.32,43.41,43.3,43.33,321200.0,31.5025,31.5679,31.4879,31.5097,321200.0
2011-09-22 13:40:00,43.33,43.51,43.32,43.49,209400.0,31.5097,31.6406,31.5025,31.6261,209400.0
2011-09-22 13:50:00,43.49,43.55,43.47,43.48,192600.0,31.6261,31.6697,31.6116,31.6188,192600.0
2011-09-22 14:00:00,43.49,43.51,43.4,43.44,223800.0,31.6261,31.6406,31.5606,31.5897,223800.0
2011-09-22 14:10:00,43.44,43.49,43.38,43.44,260400.0,31.5897,31.6261,31.5461,31.5897,260400.0
2011-09-22 14:20:00,43.44,43.84,43.44,43.73,326600.0,31.5897,31.8806,31.5897,31.8006,326600.0
2011-09-22 14:30:00,43.73,43.75,43.5,43.56,167200.0,31.8006,31.8152,31.6334,31.677,167200.0
2011-09-22 14:40:00,43.56,43.74,43.52,43.63,264000.0,31.677,31.8079,31.6479,31.7279,264000.0
2011-09-22 14:50:00,43.64,43.65,43.45,43.46,246200.0,31.7352,31.7425,31.597,31.6043,246200.0
2011-09-22 15:00:00,43.47,43.51,43.4,43.49,242200.0,31.6116,31.6406,31.5606,31.6261,242200.0
2011-09-22 15:10:00,43.5,43.54,43.43,43.47,175200.0,31.6334,31.6625,31.5825,31.6116,175200.0
2011-09-22 15:20:00,43.46,43.48,43.36,43.46,347800.0,31.6043,31.6188,31.5316,31.6043,347800.0
2011-09-22 15:30:00,43.47,43.65,43.39,43.65,464400.0,31.6116,31.7425,31.5534,31.7425,464400.0
2011-09-22 15:40:00,43.64,43.83,43.44,43.74,545800.0,31.7352,31.8733,31.5897,31.8079,545800.0
2011-09-22 15:50:00,43.74,43.87,43.61,43.74,627600.0,31.8079,31.9024,31.7134,31.8079,627600.0
2011-09-23 09:30:00,43.69,43.69,43.5,43.58,186000.0,31.7715,31.7715,31.6334,31.6915,186000.0
2011-09-23 09:40:00,43.56,43.83,43.52,43.68,137200.0,31.677,31.8733,31.6479,31.7643,137200.0
2011-09-23 09:50:00,43.71,43.99,43.63,43.95,156000.0,31.7861,31.9897,31.7279,31.9606,156000.0
2011-09-23 10:00:00,43.89,43.95,43.72,43.84,152400.0,31.917,31.9606,31.7934,31.8806,152400.0
2011-09-23 10:10:00,43.87,43.94,43.77,43.79,136600.0,31.9024,31.9533,31.8297,31.8443,136600.0
2011-09-23 10:20:00,43.8,44.0,43.78,43.94,113600.0,31.8515,31.997,31.837,31.9533,113600.0
2011-09-23 10:30:00,43.94,44.08,43.94,44.02,114000.0,31.9533,32.0551,31.9533,32.0115,114000.0
2011-09-23 10:40:00,44.02,44.07,43.9,44.02,111200.0,32.0115,32.0479,31.9243,32.0115,111200.0
2011-09-23 10:50:00,44.04,44.17,44.01,44.16,148200.0,32.0261,32.1206,32.0042,32.1133,148200.0
2011-09-23 11:00:00,44.15,44.34,44.09,44.34,145000.0,32.1061,32.2442,32.0624,32.2442,145000.0
2011-09-23 11:10:00,44.34,44.47,44.32,44.37,222800.0,32.2442,32.3388,32.2297,32.266,222800.0
2011-09-23 11:20:00,44.37,44.63,44.36,44.57,335800.0,32.266,32.4551,32.2588,32.4115,335800.0
2011-09-23 11:30:00,44.57,44.59,44.4,44.4,110800.0,32.4115,32.426,32.2879,32.2879,110800.0
2011-09-23 11:40:00,44.4,44.41,44.12,44.12,112000.0,32.2879,32.2951,32.0842,32.0842,112000.0
2011-09-23 11:50:00,44.12,44.19,44.09,44.18,168600.0,32.0842,32.1351,32.0624,32.1279,168600.0
2011-09-23 12:00:00,44.18,44.23,44.11,44.15,92000.0,32.1279,32.1642,32.077,32.1061,92000.0
2011-09-23 12:10:00,44.16,44.19,44.07,44.14,80600.0,32.1133,32.1351,32.0479,32.0988,80600.0
2011-09-23 12:20:00,44.13,44.15,44.04,44.07,58000.0,32.0915,32.1061,32.0261,32.0479,58000.0
2011-09-23 12:30:00,44.06,44.22,44.06,44.14,131600.0,32.0406,32.157,32.0406,32.0988,131600.0
2011-09-23 12:40:00,44.15,44.23,44.02,44.13,110600.0,32.1061,32.1642,32.0115,32.0915,110600.0
2011-09-23 12:50:00,44.13,44.24,44.1,44.12,107000.0,32.0915,32.1715,32.0697,32.0842,107000.0
2011-09-23 13:00:00,44.12,44.14,44.0,44.05,67000.0,32.0842,32.0988,31.997,32.0333,67000.0
2011-09-23 13:10:00,44.05,44.16,44.02,44.07,91600.0,32.0333,32.1133,32.0115,32.0479,91600.0
2011-09-23 13:20:00,44.06,44.17,44.06,44.12,43200.0,32.0406,32.1206,32.0406,32.0842,43200.0
2011-09-23 13:30:00,44.11,44.31,44.11,44.21,97800.0,32.077,32.2224,32.077,32.1497,97800.0
2011-09-23 13:40:00,44.19,44.38,44.15,44.38,55800.0,32.1351,32.2733,32.1061,32.2733,55800.0
2011-09-23 13:50:00,44.37,44.42,44.31,44.41,89400.0,32.266,32.3024,32.2224,32.2951,89400.0
2011-09-23 14:00:00,44.42,44.48,44.35,44.37,124200.0,32.3024,32.346,32.2515,32.266,124200.0
2011-09-23 14:10:00,44.36,44.43,44.33,44.38,151400.0,32.2588,32.3097,32.2369,32.2733,151400.0
2011-09-23 14:20:00,44.38,44.38,44.3,44.35,124600.0,32.2733,32.2733,32.2151,32.2515,124600.0
2011-09-23 14:30:00,44.35,44.43,44.35,44.35,107400.0,32.2515,32.3097,32.2515,32.2515,107400.0
2011-09-23 14:40:00,44.35,44.38,44.25,44.25,234800.0,32.2515,32.2733,32.1788,32.1788,234800.0
2011-09-23 14:50:00,44.26,44.28,44.14,44.16,116000.0,32.186,32.2006,32.0988,32.1133,116000.0
2011-09-23 15:00:00,44.16,44.34,44.16,44.25,132800.0,32.1133,32.2442,32.1133,32.1788,132800.0
2011-09-23 15:10:00,44.24,44.44,44.23,44.39,147400.0,32.1715,32.3169,32.1642,32.2806,147400.0
2011-09-23 15:20:00,44.4,44.42,44.25,44.35,270800.0,32.2879,32.3024,32.1788,32.2515,270800.0
2011-09-23 15:30:00,44.35,44.46,44.28,44.46,161400.0,32.2515,32.3315,32.2006,32.3315,161400.0
2011-09-23 15:40:00,44.44,44.48,44.33,44.36,250200.0,32.3169,32.346,32.2369,32.2588,250200.0
2011-09-23 15:50:00,44.36,44.47,44.29,44.44,475000.0,32.2588,32.3388,32.2079,32.3169,475000.0
2011-09-26 09:30:00,44.79,45.05,44.77,45.0,238200.0,32.5715,32.7605,32.5569,32.7242,238200.0
2011-09-26 09:40:00,45.04,45.24,44.93,45.22,191600.0,32.7533,32.8987,32.6733,32.8842,191600.0
2011-09-26 09:50:00,45.21,45.26,45.13,45.18,162000.0,32.8769,32.9132,32.8187,32.8551,162000.0
2011-09-26 10:00:00,45.19,45.24,45.02,45.13,197600.0,32.8623,32.8987,32.7387,32.8187,197600.0
2011-09-26 10:10:00,45.13,45.22,45.09,45.18,181200.0,32.8187,32.8842,32.7896,32.8551,181200.0
2011-09-26 10:20:00,45.18,45.27,45.16,45.26,130200.0,32.8551,32.9205,32.8405,32.9132,130200.0
2011-09-26 10:30:00,45.26,45.32,45.16,45.18,200400.0,32.9132,32.9569,32.8405,32.8551,200400.0
2011-09-26 10:40:00,45.18,45.27,44.9,44.92,267600.0,32.8551,32.9205,32.6515,32.666,267600.0
2011-09-26 10:50:00,44.91,45.27,44.91,45.15,84600.0,32.6587,32.9205,32.6587,32.8333,84600.0
2011-09-26 11:00:00,45.15,45.27,45.14,45.15,78200.0,32.8333,32.9205,32.826,32.8333,78200.0
2011-09-26 11:10:00,45.17,45.27,45.07,45.23,102600.0,32.8478,32.9205,32.7751,32.8914,102600.0
2011-09-26 11:20:00,45.23,45.35,45.2,45.35,74200.0,32.8914,32.9787,32.8696,32.9787,74200.0
2011-09-26 11:30:00,45.35,45.43,45.3,45.41,61600.0,32.9787,33.0369,32.9423,33.0223,61600.0
2011-09-26 11:40:00,45.41,45.55,45.4,45.53,80800.0,33.0223,33.1241,33.0151,33.1096,80800.0
2011-09-26 11:50:00,45.54,45.59,45.46,45.59,66200.0,33.1169,33.1532,33.0587,33.1532,66200.0
2011-09-26 12:00:00,45.57,45.58,45.47,45.49,80200.0,33.1387,33.146,33.066,33.0805,80200.0
2011-09-26 12:10:00,45.49,45.52,45.38,45.41,82200.0,33.0805,33.1023,33.0005,33.0223,82200.0
2011-09-26 12:20:00,45.41,45.42,45.24,45.26,71000.0,33.0223,33.0296,32.8987,32.9132,71000.0
2011-09-26 12:30:00,45.25,45.39,45.25,45.38,48000.0,32.906,33.0078,32.906,33.0005,48000.0
2011-09-26 12:40:00,45.38,45.42,45.26,45.3,95400.0,33.0005,33.0296,32.9132,32.9423,95400.0
2011-09-26 12:50:00,45.3,45.51,45.26,45.48,156800.0,32.9423,33.0951,32.9132,33.0732,156800.0
2011-09-26 13:00:00,45.47,45.47,45.35,45.39,60400.0,33.066,33.066,32.9787,33.0078,60400.0
2011-09-26 13:10:00,45.38,45.41,45.26,45.29,134400.0,33.0005,33.0223,32.9132,32.9351,134400.0
2011-09-26 13:20:00,45.29,45.38,45.27,45.37,79600.0,32.9351,33.0005,32.9205,32.9932,79600.0
2011-09-26 13:30:00,45.37,45.45,45.34,45.39,65000.0,32.9932,33.0514,32.9714,33.0078,65000.0
2011-09-26 13:40:00,45.43,45.54,45.35,45.5,76200.0,33.0369,33.1169,32.9787,33.0878,76200.0
2011-09-26 13:50:00,45.48,45.6,45.48,45.55,99800.0,33.0732,33.1605,33.0732,33.1241,99800.0
2011-09-26 14:00:00,45.55,45.66,45.44,45.51,146200.0,33.1241,33.2041,33.0441,33.0951,146200.0
2011-09-26 14:10:00,45.51,45.55,45.4,45.42,169200.0,33.0951,33.1241,33.0151,33.0296,169200.0
2011-09-26 14:20:00,45.43,45.47,45.35,45.38,129000.0,33.0369,33.066,32.9787,33.0005,129000.0
2011-09-26 14:30:00,45.38,45.48,45.34,45.39,275400.0,33.0005,33.0732,32.9714,33.0078,275400.0
2011-09-26 14:40:00,45.38,45.41,45.33,45.35,188600.0,33.0005,33.0223,32.9642,32.9787,188600.0
2011-09-26 14:50:00,45.35,45.41,45.34,45.4,93600.0,32.9787,33.0223,32.9714,33.0151,93600.0
2011-09-26 15:00:00,45.4,45.45,45.32,45.37,189800.0,33.0151,33.0514,32.9569,32.9932,189800.0
2011-09-26 15:10:00,45.37,45.41,45.35,45.4,186000.0,32.9932,33.0223,32.9787,33.0151,186000.0
2011-09-26 15:20:00,45.4,45.41,45.31,45.4,198400.0,33.0151,33.0223,32.9496,33.0151,198400.0
2011-09-26 15:30:00,45.4,45.43,45.35,45.43,251600.0,33.0151,33.0369,32.9787,33.0369,251600.0
2011-09-26 15:40:00,45.44,45.47,45.41,45.44,427800.0,33.0441,33.066,33.0223,33.0441,427800.0
2011-09-26 15:50:00,45.43,45.45,45.43,45.45,517400.0,33.0369,33.0514,33.0369,33.0514,517400.0
2011-09-27 09:30:00,46.03,46.43,45.95,46.25,329200.0,33.4732,33.7641,33.415,33.6332,329200.0
2011-09-27 09:40:00,46.25,46.25,46.1,46.1,218800.0,33.6332,33.6332,33.5241,33.5241,218800.0
2011-09-27 09:50:00,46.13,46.24,46.1,46.23,235800.0,33.5459,33.6259,33.5241,33.6186,235800.0
2011-09-27 10:00:00,46.22,46.31,46.1,46.13,188000.0,33.6114,33.6768,33.5241,33.5459,188000.0
2011-09-27 10:10:00,46.13,46.18,46.08,46.1,295200.0,33.5459,33.5823,33.5096,33.5241,295200.0
2011-09-27 10:20:00,46.1,46.12,46.03,46.04,111200.0,33.5241,33.5386,33.4732,33.4805,111200.0
2011-09-27 10:30:00,46.03,46.07,45.94,45.96,125000.0,33.4732,33.5023,33.4077,33.4223,125000.0
2011-09-27 10:40:00,45.96,46.06,45.91,46.02,74400.0,33.4223,33.495,33.3859,33.4659,74400.0
2011-09-27 10:50:00,46.02,46.04,46.0,46.02,122400.0,33.4659,33.4805,33.4514,33.4659,122400.0
2011-09-27 11:00:00,46.02,46.02,45.97,45.97,72200.0,33.4659,33.4659,33.4296,33.4296,72200.0
2011-09-27 11:10:00,45.98,46.03,45.95,46.02,90600.0,33.4368,33.4732,33.415,33.4659,90600.0
2011-09-27 11:20:00,46.02,46.02,45.95,45.99,154200.0,33.4659,33.4659,33.415,33.4441,154200.0
2011-09-27 11:30:00,46.02,46.09,46.0,46.05,180600.0,33.4659,33.5168,33.4514,33.4877,180600.0
2011-09-27 11:40:00,46.06,46.07,45.98,45.98,81800.0,33.495,33.5023,33.4368,33.4368,81800.0
2011-09-27 11:50:00,45.99,46.04,45.95,46.02,102600.0,33.4441,33.4805,33.415,33.4659,102600.0
2011-09-27 12:00:00,46.02,46.07,45.99,46.06,116800.0,33.4659,33.5023,33.4441,33.495,116800.0
2011-09-27 12:10:00,46.07,46.13,46.04,46.05,53400.0,33.5023,33.5459,33.4805,33.4877,53400.0
2011-09-27 12:20:00,46.06,46.07,46.02,46.05,71400.0,33.495,33.5023,33.4659,33.4877,71400.0
2011-09-27 12:30:00,46.03,46.05,45.98,45.99,60400.0,33.4732,33.4877,33.4368,33.4441,60400.0
2011-09-27 12:40:00,45.99,46.06,45.99,46.06,32600.0,33.4441,33.495,33.4441,33.495,32600.0
2011-09-27 12:50:00,46.05,46.06,45.97,45.98,55400.0,33.4877,33.495,33.4296,33.4368,55400.0
2011-09-27 13:00:00,45.98,46.02,45.94,46.0,52000.0,33.4368,33.4659,33.4077,33.4514,52000.0
2011-09-27 13:10:00,46.0,46.02,45.94,45.96,83600.0,33.4514,33.4659,33.4077,33.4223,83600.0
2011-09-27 13:20:00,45.96,45.99,45.95,45.96,64200.0,33.4223,33.4441,33.415,33.4223,64200.0
2011-09-27 13:30:00,45.96,45.98,45.92,45.98,85600.0,33.4223,33.4368,33.3932,33.4368,85600.0
2011-09-27 13:40:00,45.97,45.99,45.85,45.87,78000.0,33.4296,33.4441,33.3423,33.3568,78000.0
2011-09-27 13:50:00,45.88,45.96,45.87,45.93,80400.0,33.3641,33.4223,33.3568,33.4005,80400.0
2011-09-27 14:00:00,45.93,45.95,45.9,45.9,77400.0,33.4005,33.415,33.3787,33.3787,77400.0
2011-09-27 14:10:00,45.88,46.04,45.88,46.04,139600.0,33.3641,33.4805,33.3641,33.4805,139600.0
2011-09-27 14:20:00,46.04,46.07,45.98,45.99,101400.0,33.4805,33.5023,33.4368,33.4441,101400.0
2011-09-27 14:30:00,45.99,45.99,45.94,45.99,116400.0,33.4441,33.4441,33.4077,33.4441,116400.0
2011-09-27 14:40:00,45.99,45.99,45.93,45.96,77200.0,33.4441,33.4441,33.4005,33.4223,77200.0
2011-09-27 14:50:00,45.96,46.0,45.93,45.97,96800.0,33.4223,33.4514,33.4005,33.4296,96800.0
2011-09-27 15:00:00,45.95,45.96,45.81,45.83,165800.0,33.415,33.4223,33.3132,33.3278,165800.0
2011-09-27 15:10:00,45.84,45.87,45.72,45.82,165600.0,33.335,33.3568,33.2478,33.3205,165600.0
2011-09-27 15:20:00,45.82,45.82,45.63,45.68,205800.0,33.3205,33.3205,33.1823,33.2187,205800.0
2011-09-27 15:30:00,45.69,45.76,45.59,45.6,166400.0,33.2259,33.2769,33.1532,33.1605,166400.0
2011-09-27 15:40:00,45.6,45.67,45.49,45.5,260800.0,33.1605,33.2114,33.0805,33.0878,260800.0
2011-09-27 15:50:00,45.51,45.57,45.38,45.57,570800.0,33.0951,33.1387,33.0005,33.1387,570800.0
2011-09-28 09:30:00,45.12,45.5,45.12,45.35,373600.0,32.8114,33.0878,32.8114,32.9787,373600.0
2011-09-28 09:40:00,45.34,45.34,45.19,45.21,234800.0,32.9714,32.9714,32.8623,32.8769,234800.0
2011-09-28 09:50:00,45.21,45.3,45.16,45.18,190600.0,32.8769,32.9423,32.8405,32.8551,190600.0
2011-09-28 10:00:00,45.17,45.17,45.07,45.13,227800.0,32.8478,32.8478,32.7751,32.8187,227800.0
2011-09-28 10:10:00,45.14,45.14,44.94,44.95,311000.0,32.826,32.826,32.6805,32.6878,311000.0
2011-09-28 10:20:00,44.95,45.01,44.9,44.91,212400.0,32.6878,32.7314,32.6515,32.6587,212400.0
2011-09-28 10:30:00,44.92,44.97,44.86,44.86,250000.0,32.666,32.7024,32.6224,32.6224,250000.0
2011-09-28 10:40:00,44.87,44.91,44.77,44.91,290600.0,32.6296,32.6587,32.5569,32.6587,290600.0
2011-09-28 10:50:00,44.91,44.95,44.87,44.9,171400.0,32.6587,32.6878,32.6296,32.6515,171400.0
2011-09-28 11:00:00,44.9,45.1,44.87,45.05,259600.0,32.6515,32.7969,32.6296,32.7605,259600.0
2011-09-28 11:10:00,45.07,45.23,45.01,45.15,159400.0,32.7751,32.8914,32.7314,32.8333,159400.0
2011-09-28 11:20:00,45.15,45.15,45.06,45.1,139000.0,32.8333,32.8333,32.7678,32.7969,139000.0
2011-09-28 11:30:00,45.1,45.15,45.03,45.15,168200.0,32.7969,32.8333,32.746,32.8333,168200.0
2011-09-28 11:40:00,45.15,45.15,45.07,45.08,136000.0,32.8333,32.8333,32.7751,32.7824,136000.0
2011-09-28 11:50:00,45.07,45.12,45.02,45.02,115600.0,32.7751,32.8114,32.7387,32.7387,115600.0
2011-09-28 12:00:00,45.04,45.05,44.98,44.98,105400.0,32.7533,32.7605,32.7096,32.7096,105400.0
2011-09-28 12:10:00,44.98,44.98,44.91,44.95,72000.0,32.7096,32.7096,32.6587,32.6878,72000.0
2011-09-28 12:20:00,44.95,44.98,44.92,44.97,70200.0,32.6878,32.7096,32.666,32.7024,70200.0
2011-09-28 12:30:00,44.97,44.99,44.93,44.94,68400.0,32.7024,32.7169,32.6733,32.6805,68400.0
2011-09-28 12:40:00,44.95,44.95,44.88,44.89,100200.0,32.6878,32.6878,32.6369,32.6442,100200.0
2011-09-28 12:50:00,44.9,44.98,44.88,44.94,126600.0,32.6515,32.7096,32.6369,32.6805,126600.0
2011-09-28 13:00:00,44.94,44.99,44.89,44.9,83600.0,32.6805,32.7169,32.6442,32.6515,83600.0
2011-09-28 13:10:00,44.9,44.9,44.85,44.88,48200.0,32.6515,32.6515,32.6151,32.6369,48200.0
2011-09-28 13:20:00,44.88,44.92,44.85,44.85,62200.0,32.6369,32.666,32.6151,32.6151,62200.0
2011-09-28 13:30:00,44.85,44.87,44.77,44.84,96000.0,32.6151,32.6296,32.5569,32.6078,96000.0
2011-09-28 13:40:00,44.83,44.88,44.78,44.81,146400.0,32.6006,32.6369,32.5642,32.586,146400.0
2011-09-28 13:50:00,44.82,44.83,44.74,44.76,105600.0,32.5933,32.6006,32.5351,32.5496,105600.0
2011-09-28 14:00:00,44.76,44.78,44.69,44.77,114400.0,32.5496,32.5642,32.4987,32.5569,114400.0
2011-09-28 14:10:00,44.76,44.77,44.7,44.71,68200.0,32.5496,32.5569,32.506,32.5133,68200.0
2011-09-28 14:20:00,44.72,44.74,44.66,44.67,107600.0,32.5206,32.5351,32.4769,32.4842,107600.0
2011-09-28 14:30:00,44.67,44.77,44.63,44.77,79800.0,32.4842,32.5569,32.4551,32.5569,79800.0
2011-09-28 14:40:00,44.77,44.83,44.76,44.81,90800.0,32.5569,32.6006,32.5496,32.586,90800.0
2011-09-28 14:50:00,44.81,44.88,44.8,44.87,120800.0,32.586,32.6369,32.5787,32.6296,120800.0
2011-09-28 15:00:00,44.87,44.88,44.83,44.84,133600.0,32.6296,32.6369,32.6006,32.6078,133600.0
2011-09-28 15:10:00,44.84,44.87,44.76,44.77,214000.0,32.6078,32.6296,32.5496,32.5569,214000.0
2011-09-28 15:20:00,44.76,44.84,44.73,44.79,229200.0,32.5496,32.6078,32.5278,32.5715,229200.0
2011-09-28 15:30:00,44.78,44.81,44.63,44.63,278200.0,32.5642,32.586,32.4551,32.4551,278200.0
2011-09-28 15:40:00,44.63,44.65,44.37,44.41,353400.0,32.4551,32.4697,32.266,32.2951,353400.0
2011-09-28 15:50:00,44.41,44.47,44.32,44.38,740600.0,32.2951,32.3388,32.2297,32.2733,740600.0
2011-09-29 09:30:00,44.8,45.01,44.8,44.98,206400.0,32.5787,32.7314,32.5787,32.7096,206400.0
2011-09-29 09:40:00,44.98,45.01,44.75,44.99,282800.0,32.7096,32.7314,32.5424,32.7169,282800.0
2011-09-29 09:50:00,44.99,45.13,44.95,45.12,122400.0,32.7169,32.8187,32.6878,32.8114,122400.0
2011-09-29 10:00:00,45.12,45.15,44.97,45.01,107200.0,32.8114,32.8333,32.7024,32.7314,107200.0
2011-09-29 10:10:00,45.01,45.13,44.94,45.06,104200.0,32.7314,32.8187,32.6805,32.7678,104200.0
2011-09-29 10:20:00,45.05,45.06,44.82,44.87,109400.0,32.7605,32.7678,32.5933,32.6296,109400.0
2011-09-29 10:30:00,44.87,45.02,44.86,44.99,108400.0,32.6296,32.7387,32.6224,32.7169,108400.0
2011-09-29 10:40:00,44.99,45.05,44.81,44.85,90000.0,32.7169,32.7605,32.586,32.6151,90000.0
2011-09-29 10:50:00,44.83,44.83,44.69,44.71,98600.0,32.6006,32.6006,32.4987,32.5133,98600.0
2011-09-29 11:00:00,44.72,44.87,44.72,44.85,88600.0,32.5206,32.6296,32.5206,32.6151,88600.0
2011-09-29 11:10:00,44.86,44.94,44.82,44.85,138000.0,32.6224,32.6805,32.5933,32.6151,138000.0
2011-09-29 11:20:00,44.87,44.87,44.72,44.85,84000.0,32.6296,32.6296,32.5206,32.6151,84000.0
2011-09-29 11:30:00,44.85,44.95,44.84,44.9,50600.0,32.6151,32.6878,32.6078,32.6515,50600.0
2011-09-29 11:40:00,44.91,44.95,44.83,44.83,35400.0,32.6587,32.6878,32.6006,32.6006,35400.0
2011-09-29 11:50:00,44.84,44.87,44.79,44.83,37600.0,32.6078,32.6296,32.5715,32.6006,37600.0
2011-09-29 12:00:00,44.84,44.87,44.74,44.74,37800.0,32.6078,32.6296,32.5351,32.5351,37800.0
2011-09-29 12:10:00,44.76,44.77,44.72,44.76,56200.0,32.5496,32.5569,32.5206,32.5496,56200.0
2011-09-29 12:20:00,44.77,44.77,44.71,44.73,91600.0,32.5569,32.5569,32.5133,32.5278,91600.0
2011-09-29 12:30:00,44.74,44.74,44.6,44.6,57400.0,32.5351,32.5351,32.4333,32.4333,57400.0
2011-09-29 12:40:00,44.63,44.67,44.58,44.67,79800.0,32.4551,32.4842,32.4188,32.4842,79800.0
2011-09-29 12:50:00,44.67,44.72,44.63,44.69,39600.0,32.4842,32.5206,32.4551,32.4987,39600.0
2011-09-29 13:00:00,44.69,44.77,44.66,44.74,59200.0,32.4987,32.5569,32.4769,32.5351,59200.0
2011-09-29 13:10:00,44.76,44.77,44.67,44.69,79800.0,32.5496,32.5569,32.4842,32.4987,79800.0
2011-09-29 13:20:00,44.68,44.73,44.62,44.63,95600.0,32.4915,32.5278,32.4478,32.4551,95600.0
2011-09-29 13:30:00,44.63,44.66,44.43,44.46,86600.0,32.4551,32.4769,32.3097,32.3315,86600.0
2011-09-29 13:40:00,44.46,44.47,44.36,44.44,102800.0,32.3315,32.3388,32.2588,32.3169,102800.0
2011-09-29 13:50:00,44.44,44.44,44.32,44.34,90400.0,32.3169,32.3169,32.2297,32.2442,90400.0
2011-09-29 14:00:00,44.35,44.38,44.22,44.23,115800.0,32.2515,32.2733,32.157,32.1642,115800.0
2011-09-29 14:10:00,44.23,44.24,44.1,44.2,94400.0,32.1642,32.1715,32.0697,32.1424,94400.0
2011-09-29 14:20:00,44.19,44.32,44.16,44.29,86600.0,32.1351,32.2297,32.1133,32.2079,86600.0
2011-09-29 14:30:00,44.31,44.4,44.24,44.36,57400.0,32.2224,32.2879,32.1715,32.2588,57400.0
2011-09-29 14:40:00,44.36,44.4,44.21,44.26,69600.0,32.2588,32.2879,32.1497,32.186,69600.0
2011-09-29 14:50:00,44.27,44.37,44.21,44.34,82000.0,32.1933,32.266,32.1497,32.2442,82000.0
2011-09-29 15:00:00,44.34,44.38,44.24,44.33,230200.0,32.2442,32.2733,32.1715,32.2369,230200.0
2011-09-29 15:10:00,44.34,44.39,44.23,44.25,138200.0,32.2442,32.2806,32.1642,32.1788,138200.0
2011-09-29 15:20:00,44.24,44.42,44.24,44.37,145600.0,32.1715,32.3024,32.1715,32.266,145600.0
2011-09-29 15:30:00,44.37,44.6,44.35,44.59,220200.0,32.266,32.4333,32.2515,32.426,220200.0
2011-09-29 15:40:00,44.59,44.7,44.44,44.6,366600.0,32.426,32.506,32.3169,32.4333,366600.0
2011-09-29 15:50:00,44.6,44.74,44.57,44.74,466600.0,32.4333,32.5351,32.4115,32.5351,466600.0
2011-09-30 09:30:00,44.52,44.99,44.52,44.83,213000.0,32.3751,32.7169,32.3751,32.6006,213000.0
2011-09-30 09:40:00,44.84,44.95,44.71,44.76,299000.0,32.6078,32.6878,32.5133,32.5496,299000.0
2011-09-30 09:50:00,44.78,44.93,44.52,44.52,181000.0,32.5642,32.6733,32.3751,32.3751,181000.0
2011-09-30 10:00:00,44.52,44.84,44.48,44.69,109400.0,32.3751,32.6078,32.346,32.4987,109400.0
2011-09-30 10:10:00,44.69,44.8,44.66,44.76,79800.0,32.4987,32.5787,32.4769,32.5496,79800.0
2011-09-30 10:20:00,44.78,44.82,44.71,44.77,66800.0,32.5642,32.5933,32.5133,32.5569,66800.0
2011-09-30 10:30:00,44.74,44.74,44.64,44.65,64600.0,32.5351,32.5351,32.4624,32.4697,64600.0
2011-09-30 10:40:00,44.63,44.68,44.56,44.68,44800.0,32.4551,32.4915,32.4042,32.4915,44800.0
2011-09-30 10:50:00,44.66,44.73,44.61,44.62,37400.0,32.4769,32.5278,32.4406,32.4478,37400.0
2011-09-30 11:00:00,44.61,44.74,44.59,44.67,49200.0,32.4406,32.5351,32.426,32.4842,49200.0
2011-09-30 11:10:00,44.66,44.75,44.63,44.69,45400.0,32.4769,32.5424,32.4551,32.4987,45400.0
2011-09-30 11:20:00,44.69,44.75,44.67,44.69,70600.0,32.4987,32.5424,32.4842,32.4987,70600.0
2011-09-30 11:30:00,44.69,44.74,44.68,44.7,70200.0,32.4987,32.5351,32.4915,32.506,70200.0
2011-09-30 11:40:00,44.71,44.75,44.68,44.71,68200.0,32.5133,32.5424,32.4915,32.5133,68200.0
2011-09-30 11:50:00,44.72,44.73,44.64,44.7,42600.0,32.5206,32.5278,32.4624,32.506,42600.0
2011-09-30 12:00:00,44.69,44.74,44.67,44.73,111200.0,32.4987,32.5351,32.4842,32.5278,111200.0
2011-09-30 12:10:00,44.7,44.71,44.63,44.7,167400.0,32.506,32.5133,32.4551,32.506,167400.0
2011-09-30 12:20:00,44.7,44.8,44.7,44.8,62400.0,32.506,32.5787,32.506,32.5787,62400.0
2011-09-30 12:30:00,44.79,44.83,44.76,44.77,76200.0,32.5715,32.6006,32.5496,32.5569,76200.0
2011-09-30 12:40:00,44.77,44.79,44.69,44.73,31800.0,32.5569,32.5715,32.4987,32.5278,31800.0
2011-09-30 12:50:00,44.73,44.73,44.61,44.62,33400.0,32.5278,32.5278,32.4406,32.4478,33400.0
2011-09-30 13:00:00,44.61,44.64,44.54,44.63,63800.0,32.4406,32.4624,32.3897,32.4551,63800.0
2011-09-30 13:10:00,44.62,44.67,44.59,44.65,42400.0,32.4478,32.4842,32.426,32.4697,42400.0
2011-09-30 13:20:00,44.65,44.73,44.63,44.71,49000.0,32.4697,32.5278,32.4551,32.5133,49000.0
2011-09-30 13:30:00,44.71,44.81,44.71,44.79,35800.0,32.5133,32.586,32.5133,32.5715,35800.0
2011-09-30 13:40:00,44.79,44.88,44.76,44.88,36400.0,32.5715,32.6369,32.5496,32.6369,36400.0
2011-09-30 13:50:00,44.88,44.92,44.85,44.85,66800.0,32.6369,32.666,32.6151,32.6151,66800.0
2011-09-30 14:00:00,44.85,44.88,44.71,44.73,116800.0,32.6151,32.6369,32.5133,32.5278,116800.0
2011-09-30 14:10:00,44.72,44.76,44.7,44.74,111000.0,32.5206,32.5496,32.506,32.5351,111000.0
2011-09-30 14:20:00,44.73,44.77,44.68,44.68,159400.0,32.5278,32.5569,32.4915,32.4915,159400.0
2011-09-30 14:30:00,44.68,44.79,44.67,44.76,101600.0,32.4915,32.5715,32.4842,32.5496,101600.0
2011-09-30 14:40:00,44.79,44.82,44.59,44.62,188200.0,32.5715,32.5933,32.426,32.4478,188200.0
2011-09-30 14:50:00,44.61,44.73,44.51,44.63,140600.0,32.4406,32.5278,32.3678,32.4551,140600.0
2011-09-30 15:00:00,44.63,44.74,44.57,44.72,89600.0,32.4551,32.5351,32.4115,32.5206,89600.0
2011-09-30 15:10:00,44.74,44.74,44.64,44.65,88000.0,32.5351,32.5351,32.4624,32.4697,88000.0
2011-09-30 15:20:00,44.64,44.7,44.5,44.52,111200.0,32.4624,32.506,32.3606,32.3751,111200.0
2011-09-30 15:30:00,44.53,44.55,44.4,44.5,197200.0,32.3824,32.3969,32.2879,32.3606,197200.0
2011-09-30 15:40:00,44.51,44.74,44.51,44.51,277200.0,32.3678,32.5351,32.3678,32.3678,277200.0
2011-09-30 15:50:00,44.52,44.54,44.32,44.33,790200.0,32.3751,32.3897,32.2297,32.2369,790200.0
2011-10-03 09:30:00,44.18,44.92,44.18,44.45,267800.0,32.1279,32.666,32.1279,32.3242,267800.0
2011-10-03 09:40:00,44.47,44.58,44.44,44.55,94400.0,32.3388,32.4188,32.3169,32.3969,94400.0
2011-10-03 09:50:00,44.56,44.56,44.29,44.29,116000.0,32.4042,32.4042,32.2079,32.2079,116000.0
2011-10-03 10:00:00,44.29,44.51,44.24,44.49,206800.0,32.2079,32.3678,32.1715,32.3533,206800.0
2011-10-03 10:10:00,44.49,44.73,44.49,44.72,127800.0,32.3533,32.5278,32.3533,32.5206,127800.0
2011-10-03 10:20:00,44.72,44.75,44.61,44.71,62600.0,32.5206,32.5424,32.4406,32.5133,62600.0
2011-10-03 10:30:00,44.72,44.73,44.48,44.54,67200.0,32.5206,32.5278,32.346,32.3897,67200.0
2011-10-03 10:40:00,44.53,44.67,44.47,44.59,120600.0,32.3824,32.4842,32.3388,32.426,120600.0
2011-10-03 10:50:00,44.6,44.6,44.48,44.49,156400.0,32.4333,32.4333,32.346,32.3533,156400.0
2011-10-03 11:00:00,44.49,44.52,44.32,44.49,192800.0,32.3533,32.3751,32.2297,32.3533,192800.0
2011-10-03 11:10:00,44.49,44.63,44.47,44.62,70400.0,32.3533,32.4551,32.3388,32.4478,70400.0
2011-10-03 11:20:00,44.65,44.71,44.59,44.67,71200.0,32.4697,32.5133,32.426,32.4842,71200.0
2011-10-03 11:30:00,44.67,44.72,44.64,44.72,50800.0,32.4842,32.5206,32.4624,32.5206,50800.0
2011-10-03 11:40:00,44.73,44.73,44.61,44.63,75800.0,32.5278,32.5278,32.4406,32.4551,75800.0
2011-10-03 11:50:00,44.63,44.72,44.6,44.66,83800.0,32.4551,32.5206,32.4333,32.4769,83800.0
2011-10-03 12:00:00,44.66,44.67,44.58,44.6,83800.0,32.4769,32.4842,32.4188,32.4333,83800.0
2011-10-03 12:10:00,44.6,44.6,44.48,44.51,81000.0,32.4333,32.4333,32.346,32.3678,81000.0
2011-10-03 12:20:00,44.52,44.56,44.49,44.53,93800.0,32.3751,32.4042,32.3533,32.3824,93800.0
2011-10-03 12:30:00,44.52,44.56,44.49,44.52,143800.0,32.3751,32.4042,32.3533,32.3751,143800.0
2011-10-03 12:40:00,44.53,44.55,44.42,44.42,96400.0,32.3824,32.3969,32.3024,32.3024,96400.0
2011-10-03 12:50:00,44.42,44.47,44.39,44.46,47800.0,32.3024,32.3388,32.2806,32.3315,47800.0
2011-10-03 13:00:00,44.45,44.49,44.41,44.48,76800.0,32.3242,32.3533,32.2951,32.346,76800.0
2011-10-03 13:10:00,44.47,44.49,44.23,44.39,111400.0,32.3388,32.3533,32.1642,32.2806,111400.0
2011-10-03 13:20:00,44.39,44.47,44.35,44.47,129000.0,32.2806,32.3388,32.2515,32.3388,129000.0
2011-10-03 13:30:00,44.46,44.49,44.35,44.38,145400.0,32.3315,32.3533,32.2515,32.2733,145400.0
2011-10-03 13:40:00,44.37,44.46,44.33,44.35,134000.0,32.266,32.3315,32.2369,32.2515,134000.0
2011-10-03 13:50:00,44.36,44.47,44.31,44.44,83000.0,32.2588,32.3388,32.2224,32.3169,83000.0
2011-10-03 14:00:00,44.46,44.49,44.37,44.47,74600.0,32.3315,32.3533,32.266,32.3388,74600.0
2011-10-03 14:10:00,44.49,44.49,44.32,44.34,75400.0,32.3533,32.3533,32.2297,32.2442,75400.0
2011-10-03 14:20:00,44.34,44.38,44.2,44.21,108400.0,32.2442,32.2733,32.1424,32.1497,108400.0
2011-10-03 14:30:00,44.22,44.35,44.16,44.29,104000.0,32.157,32.2515,32.1133,32.2079,104000.0
2011-10-03 14:40:00,44.28,44.3,44.12,44.2,76800.0,32.2006,32.2151,32.0842,32.1424,76800.0
2011-10-03 14:50:00,44.21,44.36,44.2,44.33,92800.0,32.1497,32.2588,32.1424,32.2369,92800.0
2011-10-03 15:00:00,44.33,44.49,44.32,44.4,114800.0,32.2369,32.3533,32.2297,32.2879,114800.0
2011-10-03 15:10:00,44.4,44.43,44.31,44.4,167000.0,32.2879,32.3097,32.2224,32.2879,167000.0
2011-10-03 15:20:00,44.4,44.41,44.31,44.35,154000.0,32.2879,32.2951,32.2224,32.2515,154000.0
2011-10-03 15:30:00,44.35,44.46,44.27,44.38,197400.0,32.2515,32.3315,32.1933,32.2733,197400.0
2011-10-03 15:40:00,44.38,44.62,44.31,44.53,273400.0,32.2733,32.4478,32.2224,32.3824,273400.0
2011-10-03 15:50:00,44.52,44.52,44.13,44.13,656800.0,32.3751,32.3751,32.0915,32.0915,656800.0
2011-10-04 09:30:00,43.62,43.73,43.43,43.55,291000.0,31.7206,31.8006,31.5825,31.6697,291000.0
2011-10-04 09:40:00,43.52,43.59,43.4,43.42,97600.0,31.6479,31.6988,31.5606,31.5752,97600.0
2011-10-04 09:50:00,43.4,43.44,43.22,43.3,189200.0,31.5606,31.5897,31.4298,31.4879,189200.0
2011-10-04 10:00:00,43.29,43.48,43.24,43.37,183600.0,31.4807,31.6188,31.4443,31.5388,183600.0
2011-10-04 10:10:00,43.38,43.67,43.33,43.56,140800.0,31.5461,31.757,31.5097,31.677,140800.0
2011-10-04 10:20:00,43.55,43.57,43.24,43.27,90000.0,31.6697,31.6843,31.4443,31.4661,90000.0
2011-10-04 10:30:00,43.3,43.47,43.24,43.46,101800.0,31.4879,31.6116,31.4443,31.6043,101800.0
2011-10-04 10:40:00,43.47,43.47,43.28,43.4,165800.0,31.6116,31.6116,31.4734,31.5606,165800.0
2011-10-04 10:50:00,43.4,43.44,43.27,43.31,160800.0,31.5606,31.5897,31.4661,31.4952,160800.0
2011-10-04 11:00:00,43.32,43.55,43.2,43.52,98200.0,31.5025,31.6697,31.4152,31.6479,98200.0
2011-10-04 11:10:00,43.52,43.69,43.49,43.6,106600.0,31.6479,31.7715,31.6261,31.7061,106600.0
2011-10-04 11:20:00,43.59,43.6,43.43,43.48,121400.0,31.6988,31.7061,31.5825,31.6188,121400.0
2011-10-04 11:30:00,43.46,43.47,43.33,43.41,96200.0,31.6043,31.6116,31.5097,31.5679,96200.0
2011-10-04 11:40:00,43.41,43.55,43.4,43.52,66600.0,31.5679,31.6697,31.5606,31.6479,66600.0
2011-10-04 11:50:00,43.52,43.65,43.52,43.63,192200.0,31.6479,31.7425,31.6479,31.7279,192200.0
2011-10-04 12:00:00,43.63,43.95,43.63,43.94,134200.0,31.7279,31.9606,31.7279,31.9533,134200.0
2011-10-04 12:10:00,43.95,44.01,43.9,43.94,104600.0,31.9606,32.0042,31.9243,31.9533,104600.0
2011-10-04 12:20:00,43.96,43.99,43.85,43.85,74000.0,31.9679,31.9897,31.8879,31.8879,74000.0
2011-10-04 12:30:00,43.85,43.9,43.79,43.88,63600.0,31.8879,31.9243,31.8443,31.9097,63600.0
2011-10-04 12:40:00,43.87,43.89,43.8,43.82,86000.0,31.9024,31.917,31.8515,31.8661,86000.0
2011-10-04 12:50:00,43.79,43.89,43.78,43.87,81600.0,31.8443,31.917,31.837,31.9024,81600.0
2011-10-04 13:00:00,43.87,43.89,43.74,43.88,75600.0,31.9024,31.917,31.8079,31.9097,75600.0
2011-10-04 13:10:00,43.88,43.88,43.71,43.8,61600.0,31.9097,31.9097,31.7861,31.8515,61600.0
2011-10-04 13:20:00,43.8,43.84,43.75,43.81,52200.0,31.8515,31.8806,31.8152,31.8588,52200.0
2011-10-04 13:30:00,43.8,43.85,43.71,43.72,54800.0,31.8515,31.8879,31.7861,31.7934,54800.0
2011-10-04 13:40:00,43.72,43.81,43.71,43.8,50200.0,31.7934,31.8588,31.7861,31.8515,50200.0
2011-10-04 13:50:00,43.79,43.83,43.7,43.7,108400.0,31.8443,31.8733,31.7788,31.7788,108400.0
2011-10-04 14:00:00,43.72,43.85,43.71,43.74,99200.0,31.7934,31.8879,31.7861,31.8079,99200.0
2011-10-04 14:10:00,43.74,43.77,43.66,43.7,90200.0,31.8079,31.8297,31.7497,31.7788,90200.0
2011-10-04 14:20:00,43.69,43.76,43.67,43.72,97200.0,31.7715,31.8224,31.757,31.7934,97200.0
2011-10-04 14:30:00,43.72,43.81,43.66,43.78,105600.0,31.7934,31.8588,31.7497,31.837,105600.0
2011-10-04 14:40:00,43.78,43.81,43.61,43.68,152000.0,31.837,31.8588,31.7134,31.7643,152000.0
2011-10-04 14:50:00,43.68,43.71,43.52,43.64,149400.0,31.7643,31.7861,31.6479,31.7352,149400.0
2011-10-04 15:00:00,43.65,43.69,43.51,43.52,279800.0,31.7425,31.7715,31.6406,31.6479,279800.0
2011-10-04 15:10:00,43.52,43.56,43.43,43.55,188000.0,31.6479,31.677,31.5825,31.6697,188000.0
2011-10-04 15:20:00,43.54,43.58,43.46,43.47,247600.0,31.6625,31.6915,31.6043,31.6116,247600.0
2011-10-04 15:30:00,43.47,43.57,43.39,43.47,335400.0,31.6116,31.6843,31.5534,31.6116,335400.0
2011-10-04 15:40:00,43.48,44.01,43.43,43.94,464200.0,31.6188,32.0042,31.5825,31.9533,464200.0
2011-10-04 15:50:00,43.96,44.29,43.9,44.22,632400.0,31.9679,32.2079,31.9243,32.157,632400.0
2011-10-05 09:30:00,44.2,44.27,43.79,43.91,218600.0,32.1424,32.1933,31.8443,31.9315,218600.0
2011-10-05 09:40:00,43.93,44.25,43.88,44.18,142400.0,31.9461,32.1788,31.9097,32.1279,142400.0
2011-10-05 09:50:00,44.2,44.22,44.02,44.17,83200.0,32.1424,32.157,32.0115,32.1206,83200.0
2011-10-05 10:00:00,44.13,44.37,44.1,44.3,180800.0,32.0915,32.266,32.0697,32.2151,180800.0
2011-10-05 10:10:00,44.3,44.35,44.07,44.13,172800.0,32.2151,32.2515,32.0479,32.0915,172800.0
2011-10-05 10:20:00,44.13,44.22,44.07,44.16,226400.0,32.0915,32.157,32.0479,32.1133,226400.0
2011-10-05 10:30:00,44.16,44.19,44.1,44.1,268200.0,32.1133,32.1351,32.0697,32.0697,268200.0
2011-10-05 10:40:00,44.12,44.19,44.0,44.11,130000.0,32.0842,32.1351,31.997,32.077,130000.0
2011-10-05 10:50:00,44.12,44.19,44.05,44.19,123200.0,32.0842,32.1351,32.0333,32.1351,123200.0
2011-10-05 11:00:00,44.19,44.2,44.03,44.06,101800.0,32.1351,32.1424,32.0188,32.0406,101800.0
2011-10-05 11:10:00,44.06,44.11,44.02,44.1,66600.0,32.0406,32.077,32.0115,32.0697,66600.0
2011-10-05 11:20:00,44.1,44.19,44.1,44.13,67800.0,32.0697,32.1351,32.0697,32.0915,67800.0
2011-10-05 11:30:00,44.14,44.17,44.09,44.1,103800.0,32.0988,32.1206,32.0624,32.0697,103800.0
2011-10-05 11:40:00,44.11,44.2,44.09,44.17,73600.0,32.077,32.1424,32.0624,32.1206,73600.0
2011-10-05 11:50:00,44.17,44.21,44.13,44.19,114200.0,32.1206,32.1497,32.0915,32.1351,114200.0
2011-10-05 12:00:00,44.19,44.21,44.15,44.16,122600.0,32.1351,32.1497,32.1061,32.1133,122600.0
2011-10-05 12:10:00,44.16,44.2,44.12,44.18,92000.0,32.1133,32.1424,32.0842,32.1279,92000.0
2011-10-05 12:20:00,44.18,44.22,44.13,44.21,158800.0,32.1279,32.157,32.0915,32.1497,158800.0
2011-10-05 12:30:00,44.21,44.23,44.15,44.15,87200.0,32.1497,32.1642,32.1061,32.1061,87200.0
2011-10-05 12:40:00,44.15,44.23,44.13,44.19,121400.0,32.1061,32.1642,32.0915,32.1351,121400.0
2011-10-05 12:50:00,44.19,44.23,44.15,44.19,58400.0,32.1351,32.1642,32.1061,32.1351,58400.0
2011-10-05 13:00:00,44.19,44.24,44.17,44.21,68200.0,32.1351,32.1715,32.1206,32.1497,68200.0
2011-10-05 13:10:00,44.21,44.31,44.15,44.27,155600.0,32.1497,32.2224,32.1061,32.1933,155600.0
2011-10-05 13:20:00,44.27,44.37,44.22,44.33,138600.0,32.1933,32.266,32.157,32.2369,138600.0
2011-10-05 13:30:00,44.33,44.35,44.3,44.35,169400.0,32.2369,32.2515,32.2151,32.2515,169400.0
2011-10-05 13:40:00,44.35,44.39,44.32,44.37,77200.0,32.2515,32.2806,32.2297,32.266,77200.0
2011-10-05 13:50:00,44.37,44.48,44.36,44.43,66400.0,32.266,32.346,32.2588,32.3097,66400.0
2011-10-05 14:00:00,44.43,44.52,44.42,44.47,118800.0,32.3097,32.3751,32.3024,32.3388,118800.0
2011-10-05 14:10:00,44.46,44.51,44.25,44.49,172600.0,32.3315,32.3678,32.1788,32.3533,172600.0
2011-10-05 14:20:00,44.49,44.52,44.43,44.45,85200.0,32.3533,32.3751,32.3097,32.3242,85200.0
2011-10-05 14:30:00,44.44,44.46,44.35,44.41,112000.0,32.3169,32.3315,32.2515,32.2951,112000.0
2011-10-05 14:40:00,44.41,44.52,44.4,44.51,116400.0,32.2951,32.3751,32.2879,32.3678,116400.0
2011-10-05 14:50:00,44.52,44.55,44.45,44.47,112800.0,32.3751,32.3969,32.3242,32.3388,112800.0
2011-10-05 15:00:00,44.48,44.48,44.41,44.45,172400.0,32.346,32.346,32.2951,32.3242,172400.0
2011-10-05 15:10:00,44.44,44.55,44.43,44.54,123200.0,32.3169,32.3969,32.3097,32.3897,123200.0
2011-10-05 15:20:00,44.54,44.55,44.38,44.48,213400.0,32.3897,32.3969,32.2733,32.346,213400.0
2011-10-05 15:30:00,44.48,44.69,44.47,44.69,235000.0,32.346,32.4987,32.3388,32.4987,235000.0
2011-10-05 15:40:00,44.68,44.76,44.65,44.74,305400.0,32.4915,32.5496,32.4697,32.5351,305400.0
2011-10-05 15:50:00,44.73,44.82,44.67,44.74,583800.0,32.5278,32.5933,32.4842,32.5351,583800.0
2011-10-06 09:30:00,44.85,45.0,44.69,44.78,195200.0,32.6151,32.7242,32.4987,32.5642,195200.0
2011-10-06 09:40:00,44.81,44.92,44.65,44.69,133800.0,32.586,32.666,32.4697,32.4987,133800.0
2011-10-06 09:50:00,44.68,44.8,44.6,44.8,153800.0,32.4915,32.5787,32.4333,32.5787,153800.0
2011-10-06 10:00:00,44.79,44.82,44.73,44.73,132600.0,32.5715,32.5933,32.5278,32.5278,132600.0
2011-10-06 10:10:00,44.73,44.84,44.72,44.79,107400.0,32.5278,32.6078,32.5206,32.5715,107400.0
2011-10-06 10:20:00,44.79,44.92,44.78,44.91,147400.0,32.5715,32.666,32.5642,32.6587,147400.0
2011-10-06 10:30:00,44.92,44.95,44.87,44.93,126000.0,32.666,32.6878,32.6296,32.6733,126000.0
2011-10-06 10:40:00,44.93,44.95,44.84,44.85,110400.0,32.6733,32.6878,32.6078,32.6151,110400.0
2011-10-06 10:50:00,44.85,44.85,44.67,44.67,92800.0,32.6151,32.6151,32.4842,32.4842,92800.0
2011-10-06 11:00:00,44.68,44.8,44.66,44.78,96200.0,32.4915,32.5787,32.4769,32.5642,96200.0
2011-10-06 11:10:00,44.78,44.79,44.66,44.67,55200.0,32.5642,32.5715,32.4769,32.4842,55200.0
2011-10-06 11:20:00,44.67,44.74,44.52,44.74,90400.0,32.4842,32.5351,32.3751,32.5351,90400.0
2011-10-06 11:30:00,44.74,44.77,44.57,44.65,71800.0,32.5351,32.5569,32.4115,32.4697,71800.0
2011-10-06 11:40:00,44.65,44.79,44.61,44.76,74400.0,32.4697,32.5715,32.4406,32.5496,74400.0
2011-10-06 11:50:00,44.75,44.8,44.72,44.77,59200.0,32.5424,32.5787,32.5206,32.5569,59200.0
2011-10-06 12:00:00,44.79,44.84,44.74,44.74,42600.0,32.5715,32.6078,32.5351,32.5351,42600.0
2011-10-06 12:10:00,44.73,44.81,44.7,44.79,33800.0,32.5278,32.586,32.506,32.5715,33800.0
2011-10-06 12:20:00,44.8,44.87,44.8,44.84,52200.0,32.5787,32.6296,32.5787,32.6078,52200.0
2011-10-06 12:30:00,44.83,44.85,44.79,44.84,83400.0,32.6006,32.6151,32.5715,32.6078,83400.0
2011-10-06 12:40:00,44.84,44.85,44.8,44.85,55400.0,32.6078,32.6151,32.5787,32.6151,55400.0
2011-10-06 12:50:00,44.85,44.88,44.81,44.85,63200.0,32.6151,32.6369,32.586,32.6151,63200.0
2011-10-06 13:00:00,44.85,44.91,44.83,44.85,51800.0,32.6151,32.6587,32.6006,32.6151,51800.0
2011-10-06 13:10:00,44.87,44.87,44.82,44.84,34400.0,32.6296,32.6296,32.5933,32.6078,34400.0
2011-10-06 13:20:00,44.84,44.87,44.77,44.82,93400.0,32.6078,32.6296,32.5569,32.5933,93400.0
2011-10-06 13:30:00,44.82,44.84,44.7,44.74,84400.0,32.5933,32.6078,32.506,32.5351,84400.0
2011-10-06 13:40:00,44.74,44.82,44.71,44.73,125600.0,32.5351,32.5933,32.5133,32.5278,125600.0
2011-10-06 13:50:00,44.74,44.77,44.72,44.77,98600.0,32.5351,32.5569,32.5206,32.5569,98600.0
2011-10-06 14:00:00,44.77,44.81,44.71,44.78,110800.0,32.5569,32.586,32.5133,32.5642,110800.0
2011-10-06 14:10:00,44.77,44.85,44.75,44.85,80800.0,32.5569,32.6151,32.5424,32.6151,80800.0
2011-10-06 14:20:00,44.85,44.87,44.79,44.82,69800.0,32.6151,32.6296,32.5715,32.5933,69800.0
2011-10-06 14:30:00,44.83,44.84,44.69,44.71,99000.0,32.6006,32.6078,32.4987,32.5133,99000.0
2011-10-06 14:40:00,44.71,44.76,44.66,44.67,135800.0,32.5133,32.5496,32.4769,32.4842,135800.0
2011-10-06 14:50:00,44.69,44.82,44.66,44.8,99400.0,32.4987,32.5933,32.4769,32.5787,99400.0
2011-10-06 15:00:00,44.8,44.85,44.79,44.84,99400.0,32.5787,32.6151,32.5715,32.6078,99400.0
2011-10-06 15:10:00,44.85,44.89,44.78,44.79,122400.0,32.6151,32.6442,32.5642,32.5715,122400.0
2011-10-06 15:20:00,44.79,44.88,44.78,44.85,170400.0,32.5715,32.6369,32.5642,32.6151,170400.0
2011-10-06 15:30:00,44.85,44.97,44.83,44.94,190200.0,32.6151,32.7024,32.6006,32.6805,190200.0
2011-10-06 15:40:00,44.93,45.02,44.85,44.96,285200.0,32.6733,32.7387,32.6151,32.6951,285200.0
2011-10-06 15:50:00,44.96,45.1,44.96,45.08,416200.0,32.6951,32.7969,32.6951,32.7824,416200.0
2011-10-07 09:30:00,45.32,45.5,45.08,45.41,205200.0,32.9569,33.0878,32.7824,33.0223,205200.0
2011-10-07 09:40:00,45.42,45.56,45.31,45.35,126200.0,33.0296,33.1314,32.9496,32.9787,126200.0
2011-10-07 09:50:00,45.35,45.54,45.35,45.44,69000.0,32.9787,33.1169,32.9787,33.0441,69000.0
2011-10-07 10:00:00,45.43,45.49,45.36,45.36,64600.0,33.0369,33.0805,32.986,32.986,64600.0
2011-10-07 10:10:00,45.35,45.49,45.35,45.44,83600.0,32.9787,33.0805,32.9787,33.0441,83600.0
2011-10-07 10:20:00,45.43,45.45,45.32,45.4,58000.0,33.0369,33.0514,32.9569,33.0151,58000.0
2011-10-07 10:30:00,45.4,45.41,45.28,45.28,57800.0,33.0151,33.0223,32.9278,32.9278,57800.0
2011-10-07 10:40:00,45.28,45.32,45.25,45.29,73000.0,32.9278,32.9569,32.906,32.9351,73000.0
2011-10-07 10:50:00,45.29,45.35,45.28,45.3,29000.0,32.9351,32.9787,32.9278,32.9423,29000.0
2011-10-07 11:00:00,45.3,45.33,45.25,45.33,76600.0,32.9423,32.9642,32.906,32.9642,76600.0
2011-10-07 11:10:00,45.34,45.35,45.27,45.27,40600.0,32.9714,32.9787,32.9205,32.9205,40600.0
2011-10-07 11:20:00,45.28,45.38,45.26,45.36,63800.0,32.9278,33.0005,32.9132,32.986,63800.0
2011-10-07 11:30:00,45.36,45.41,45.3,45.37,54600.0,32.986,33.0223,32.9423,32.9932,54600.0
2011-10-07 11:40:00,45.37,45.4,45.34,45.34,41200.0,32.9932,33.0151,32.9714,32.9714,41200.0
2011-10-07 11:50:00,45.37,45.37,45.28,45.32,44000.0,32.9932,32.9932,32.9278,32.9569,44000.0
2011-10-07 12:00:00,45.33,45.41,45.24,45.38,148800.0,32.9642,33.0223,32.8987,33.0005,148800.0
2011-10-07 12:10:00,45.38,45.42,45.25,45.27,94000.0,33.0005,33.0296,32.906,32.9205,94000.0
2011-10-07 12:20:00,45.29,45.3,45.17,45.22,95600.0,32.9351,32.9423,32.8478,32.8842,95600.0
2011-10-07 12:30:00,45.22,45.25,45.2,45.23,60800.0,32.8842,32.906,32.8696,32.8914,60800.0
2011-10-07 12:40:00,45.24,45.24,45.13,45.17,48600.0,32.8987,32.8987,32.8187,32.8478,48600.0
2011-10-07 12:50:00,45.18,45.2,45.12,45.16,31000.0,32.8551,32.8696,32.8114,32.8405,31000.0
2011-10-07 13:00:00,45.15,45.19,45.07,45.1,29000.0,32.8333,32.8623,32.7751,32.7969,29000.0
2011-10-07 13:10:00,45.12,45.17,45.1,45.12,41400.0,32.8114,32.8478,32.7969,32.8114,41400.0
2011-10-07 13:20:00,45.11,45.19,45.1,45.18,31600.0,32.8042,32.8623,32.7969,32.8551,31600.0
2011-10-07 13:30:00,45.19,45.2,45.07,45.13,49200.0,32.8623,32.8696,32.7751,32.8187,49200.0
2011-10-07 13:40:00,45.13,45.16,45.09,45.13,73400.0,32.8187,32.8405,32.7896,32.8187,73400.0
2011-10-07 13:50:00,45.12,45.15,45.06,45.1,61800.0,32.8114,32.8333,32.7678,32.7969,61800.0
2011-10-07 14:00:00,45.1,45.12,45.05,45.08,65200.0,32.7969,32.8114,32.7605,32.7824,65200.0
2011-10-07 14:10:00,45.08,45.16,45.03,45.15,60200.0,32.7824,32.8405,32.746,32.8333,60200.0
2011-10-07 14:20:00,45.15,45.18,45.08,45.1,103800.0,32.8333,32.8551,32.7824,32.7969,103800.0
2011-10-07 14:30:00,45.09,45.2,45.09,45.17,108200.0,32.7896,32.8696,32.7896,32.8478,108200.0
2011-10-07 14:40:00,45.17,45.24,45.13,45.23,76200.0,32.8478,32.8987,32.8187,32.8914,76200.0
2011-10-07 14:50:00,45.22,45.34,45.22,45.28,58000.0,32.8842,32.9714,32.8842,32.9278,58000.0
2011-10-07 15:00:00,45.29,45.35,45.25,45.35,65000.0,32.9351,32.9787,32.906,32.9787,65000.0
2011-10-07 15:10:00,45.35,45.41,45.31,45.38,116000.0,32.9787,33.0223,32.9496,33.0005,116000.0
2011-10-07 15:20:00,45.38,45.55,45.38,45.55,133400.0,33.0005,33.1241,33.0005,33.1241,133400.0
2011-10-07 15:30:00,45.55,45.63,45.52,45.57,135600.0,33.1241,33.1823,33.1023,33.1387,135600.0
2011-10-07 15:40:00,45.57,45.59,45.34,45.35,253200.0,33.1387,33.1532,32.9714,32.9787,253200.0
2011-10-07 15:50:00,45.36,45.36,45.13,45.2,457800.0,32.986,32.986,32.8187,32.8696,457800.0
2011-10-10 09:30:00,45.6,45.65,45.43,45.44,107000.0,33.1605,33.1969,33.0369,33.0441,107000.0
2011-10-10 09:40:00,45.47,45.5,45.25,45.47,75800.0,33.066,33.0878,32.906,33.066,75800.0
2011-10-10 09:50:00,45.47,45.53,45.43,45.45,102000.0,33.066,33.1096,33.0369,33.0514,102000.0
2011-10-10 10:00:00,45.45,45.55,45.45,45.52,49400.0,33.0514,33.1241,33.0514,33.1023,49400.0
2011-10-10 10:10:00,45.53,45.56,45.46,45.48,65800.0,33.1096,33.1314,33.0587,33.0732,65800.0
2011-10-10 10:20:00,45.49,45.58,45.49,45.52,98400.0,33.0805,33.146,33.0805,33.1023,98400.0
2011-10-10 10:30:00,45.54,45.66,45.5,45.65,48600.0,33.1169,33.2041,33.0878,33.1969,48600.0
2011-10-10 10:40:00,45.63,45.8,45.63,45.79,65400.0,33.1823,33.3059,33.1823,33.2987,65400.0
2011-10-10 10:50:00,45.79,45.8,45.63,45.66,99600.0,33.2987,33.3059,33.1823,33.2041,99600.0
2011-10-10 11:00:00,45.66,45.67,45.61,45.64,56200.0,33.2041,33.2114,33.1678,33.1896,56200.0
2011-10-10 11:10:00,45.64,45.67,45.56,45.57,47800.0,33.1896,33.2114,33.1314,33.1387,47800.0
2011-10-10 11:20:00,45.58,45.62,45.56,45.61,28000.0,33.146,33.175,33.1314,33.1678,28000.0
2011-10-10 11:30:00,45.62,45.69,45.62,45.65,66000.0,33.175,33.2259,33.175,33.1969,66000.0
2011-10-10 11:40:00,45.66,45.75,45.65,45.71,42600.0,33.2041,33.2696,33.1969,33.2405,42600.0
2011-10-10 11:50:00,45.71,45.76,45.7,45.74,30400.0,33.2405,33.2769,33.2332,33.2623,30400.0
2011-10-10 12:00:00,45.74,45.74,45.6,45.65,47600.0,33.2623,33.2623,33.1605,33.1969,47600.0
2011-10-10 12:10:00,45.63,45.64,45.6,45.62,45600.0,33.1823,33.1896,33.1605,33.175,45600.0
2011-10-10 12:20:00,45.62,45.72,45.6,45.72,38600.0,33.175,33.2478,33.1605,33.2478,38600.0
2011-10-10 12:30:00,45.72,45.8,45.72,45.78,31800.0,33.2478,33.3059,33.2478,33.2914,31800.0
2011-10-10 12:40:00,45.78,45.8,45.76,45.78,35600.0,33.2914,33.3059,33.2769,33.2914,35600.0
2011-10-10 12:50:00,45.78,45.8,45.74,45.75,29400.0,33.2914,33.3059,33.2623,33.2696,29400.0
2011-10-10 13:00:00,45.74,45.82,45.73,45.8,51200.0,33.2623,33.3205,33.255,33.3059,51200.0
2011-10-10 13:10:00,45.79,45.84,45.77,45.82,32600.0,33.2987,33.335,33.2841,33.3205,32600.0
2011-10-10 13:20:00,45.82,45.91,45.82,45.86,59000.0,33.3205,33.3859,33.3205,33.3496,59000.0
2011-10-10 13:30:00,45.85,45.9,45.84,45.86,39000.0,33.3423,33.3787,33.335,33.3496,39000.0
2011-10-10 13:40:00,45.86,45.91,45.84,45.88,36400.0,33.3496,33.3859,33.335,33.3641,36400.0
2011-10-10 13:50:00,45.86,45.87,45.83,45.85,39800.0,33.3496,33.3568,33.3278,33.3423,39800.0
2011-10-10 14:00:00,45.84,45.92,45.84,45.91,48200.0,33.335,33.3932,33.335,33.3859,48200.0
2011-10-10 14:10:00,45.91,45.93,45.89,45.92,48000.0,33.3859,33.4005,33.3714,33.3932,48000.0
2011-10-10 14:20:00,45.9,45.96,45.88,45.88,51600.0,33.3787,33.4223,33.3641,33.3641,51600.0
2011-10-10 14:30:00,45.88,45.89,45.81,45.81,58600.0,33.3641,33.3714,33.3132,33.3132,58600.0
2011-10-10 14:40:00,45.81,45.84,45.79,45.8,46800.0,33.3132,33.335,33.2987,33.3059,46800.0
2011-10-10 14:50:00,45.8,45.81,45.71,45.74,91400.0,33.3059,33.3132,33.2405,33.2623,91400.0
2011-10-10 15:00:00,45.74,45.76,45.73,45.76,100800.0,33.2623,33.2769,33.255,33.2769,100800.0
2011-10-10 15:10:00,45.76,45.77,45.71,45.74,84600.0,33.2769,33.2841,33.2405,33.2623,84600.0
2011-10-10 15:20:00,45.74,45.74,45.7,45.73,77800.0,33.2623,33.2623,33.2332,33.255,77800.0
2011-10-10 15:30:00,45.72,45.76,45.64,45.67,206600.0,33.2478,33.2769,33.1896,33.2114,206600.0
2011-10-10 15:40:00,45.67,45.75,45.6,45.74,205200.0,33.2114,33.2696,33.1605,33.2623,205200.0
2011-10-10 15:50:00,45.74,45.87,45.74,45.86,565000.0,33.2623,33.3568,33.2623,33.3496,565000.0
2011-10-11 09:30:00,45.8,45.81,45.62,45.65,202400.0,33.3059,33.3132,33.175,33.1969,202400.0
2011-10-11 09:40:00,45.63,45.65,45.52,45.63,79600.0,33.1823,33.1969,33.1023,33.1823,79600.0
2011-10-11 09:50:00,45.62,45.63,45.49,45.49,71400.0,33.175,33.1823,33.0805,33.0805,71400.0
2011-10-11 10:00:00,45.49,45.49,45.31,45.32,143800.0,33.0805,33.0805,32.9496,32.9569,143800.0
2011-10-11 10:10:00,45.34,45.42,45.3,45.37,171200.0,32.9714,33.0296,32.9423,32.9932,171200.0
2011-10-11 10:20:00,45.37,45.41,45.27,45.29,73200.0,32.9932,33.0223,32.9205,32.9351,73200.0
2011-10-11 10:30:00,45.3,45.33,45.19,45.21,92800.0,32.9423,32.9642,32.8623,32.8769,92800.0
2011-10-11 10:40:00,45.2,45.32,45.2,45.24,57800.0,32.8696,32.9569,32.8696,32.8987,57800.0
2011-10-11 10:50:00,45.23,45.29,45.2,45.22,48000.0,32.8914,32.9351,32.8696,32.8842,48000.0
2011-10-11 11:00:00,45.22,45.24,45.11,45.16,67000.0,32.8842,32.8987,32.8042,32.8405,67000.0
2011-10-11 11:10:00,45.14,45.24,45.12,45.23,69200.0,32.826,32.8987,32.8114,32.8914,69200.0
2011-10-11 11:20:00,45.23,45.27,45.18,45.25,179800.0,32.8914,32.9205,32.8551,32.906,179800.0
2011-10-11 11:30:00,45.25,45.33,45.25,45.3,86200.0,32.906,32.9642,32.906,32.9423,86200.0
2011-10-11 11:40:00,45.3,45.3,45.23,45.24,63800.0,32.9423,32.9423,32.8914,32.8987,63800.0
2011-10-11 11:50:00,45.23,45.32,45.23,45.3,65000.0,32.8914,32.9569,32.8914,32.9423,65000.0
2011-10-11 12:00:00,45.3,45.35,45.3,45.35,77000.0,32.9423,32.9787,32.9423,32.9787,77000.0
2011-10-11 12:10:00,45.35,45.38,45.3,45.32,70800.0,32.9787,33.0005,32.9423,32.9569,70800.0
2011-10-11 12:20:00,45.32,45.34,45.29,45.32,49800.0,32.9569,32.9714,32.9351,32.9569,49800.0
2011-10-11 12:30:00,45.32,45.41,45.32,45.35,77800.0,32.9569,33.0223,32.9569,32.9787,77800.0
2011-10-11 12:40:00,45.35,45.38,45.3,45.31,40600.0,32.9787,33.0005,32.9423,32.9496,40600.0
2011-10-11 12:50:00,45.31,45.4,45.3,45.4,46000.0,32.9496,33.0151,32.9423,33.0151,46000.0
2011-10-11 13:00:00,45.39,45.4,45.35,45.38,47600.0,33.0078,33.0151,32.9787,33.0005,47600.0
2011-10-11 13:10:00,45.39,45.44,45.33,45.4,53800.0,33.0078,33.0441,32.9642,33.0151,53800.0
2011-10-11 13:20:00,45.4,45.44,45.38,45.44,42000.0,33.0151,33.0441,33.0005,33.0441,42000.0
2011-10-11 13:30:00,45.44,45.5,45.42,45.47,58200.0,33.0441,33.0878,33.0296,33.066,58200.0
2011-10-11 13:40:00,45.46,45.5,45.44,45.47,64200.0,33.0587,33.0878,33.0441,33.066,64200.0
2011-10-11 13:50:00,45.47,45.48,45.44,45.44,76200.0,33.066,33.0732,33.0441,33.0441,76200.0
2011-10-11 14:00:00,45.45,45.46,45.43,45.43,51800.0,33.0514,33.0587,33.0369,33.0369,51800.0
2011-10-11 14:10:00,45.42,45.43,45.38,45.4,55600.0,33.0296,33.0369,33.0005,33.0151,55600.0
2011-10-11 14:20:00,45.4,45.43,45.33,45.33,96600.0,33.0151,33.0369,32.9642,32.9642,96600.0
2011-10-11 14:30:00,45.33,45.35,45.29,45.29,166200.0,32.9642,32.9787,32.9351,32.9351,166200.0
2011-10-11 14:40:00,45.28,45.32,45.24,45.27,88400.0,32.9278,32.9569,32.8987,32.9205,88400.0
2011-10-11 14:50:00,45.27,45.33,45.27,45.32,73000.0,32.9205,32.9642,32.9205,32.9569,73000.0
2011-10-11 15:00:00,45.32,45.38,45.32,45.35,143200.0,32.9569,33.0005,32.9569,32.9787,143200.0
2011-10-11 15:10:00,45.34,45.34,45.2,45.22,109400.0,32.9714,32.9714,32.8696,32.8842,109400.0
2011-10-11 15:20:00,45.22,45.22,45.13,45.15,139000.0,32.8842,32.8842,32.8187,32.8333,139000.0
2011-10-11 15:30:00,45.15,45.21,45.15,45.17,182400.0,32.8333,32.8769,32.8333,32.8478,182400.0
2011-10-11 15:40:00,45.18,45.24,45.08,45.19,194200.0,32.8551,32.8987,32.7824,32.8623,194200.0
2011-10-11 15:50:00,45.18,45.24,45.15,45.21,304600.0,32.8551,32.8987,32.8333,32.8769,304600.0
2011-10-12 09:30:00,45.24,45.44,45.24,45.34,85000.0,32.8987,33.0441,32.8987,32.9714,85000.0
2011-10-12 09:40:00,45.32,45.54,45.32,45.4,102800.0,32.9569,33.1169,32.9569,33.0151,102800.0
2011-10-12 09:50:00,45.38,45.49,45.33,45.38,147000.0,33.0005,33.0805,32.9642,33.0005,147000.0
2011-10-12 10:00:00,45.38,45.41,45.31,45.34,89600.0,33.0005,33.0223,32.9496,32.9714,89600.0
2011-10-12 10:10:00,45.34,45.49,45.32,45.46,81800.0,32.9714,33.0805,32.9569,33.0587,81800.0
2011-10-12 10:20:00,45.45,45.6,45.45,45.6,72400.0,33.0514,33.1605,33.0514,33.1605,72400.0
2011-10-12 10:30:00,45.6,45.62,45.58,45.6,46400.0,33.1605,33.175,33.146,33.1605,46400.0
2011-10-12 10:40:00,45.6,45.63,45.52,45.53,50000.0,33.1605,33.1823,33.1023,33.1096,50000.0
2011-10-12 10:50:00,45.52,45.54,45.45,45.48,72600.0,33.1023,33.1169,33.0514,33.0732,72600.0
2011-10-12 11:00:00,45.47,45.57,45.47,45.52,47600.0,33.066,33.1387,33.066,33.1023,47600.0
2011-10-12 11:10:00,45.52,45.6,45.52,45.55,28000.0,33.1023,33.1605,33.1023,33.1241,28000.0
2011-10-12 11:20:00,45.55,45.57,45.52,45.56,37200.0,33.1241,33.1387,33.1023,33.1314,37200.0
2011-10-12 11:30:00,45.56,45.63,45.52,45.6,113400.0,33.1314,33.1823,33.1023,33.1605,113400.0
2011-10-12 11:40:00,45.6,45.63,45.57,45.59,37000.0,33.1605,33.1823,33.1387,33.1532,37000.0
2011-10-12 11:50:00,45.58,45.64,45.58,45.62,33200.0,33.146,33.1896,33.146,33.175,33200.0
2011-10-12 12:00:00,45.6,45.66,45.59,45.61,33000.0,33.1605,33.2041,33.1532,33.1678,33000.0
2011-10-12 12:10:00,45.62,45.71,45.6,45.67,53000.0,33.175,33.2405,33.1605,33.2114,53000.0
2011-10-12 12:20:00,45.67,45.68,45.63,45.64,18800.0,33.2114,33.2187,33.1823,33.1896,18800.0
2011-10-12 12:30:00,45.65,45.69,45.64,45.66,30400.0,33.1969,33.2259,33.1896,33.2041,30400.0
2011-10-12 12:40:00,45.66,45.69,45.62,45.66,39400.0,33.2041,33.2259,33.175,33.2041,39400.0
2011-10-12 12:50:00,45.67,45.77,45.67,45.69,75600.0,33.2114,33.2841,33.2114,33.2259,75600.0
2011-10-12 13:00:00,45.7,45.77,45.69,45.73,41200.0,33.2332,33.2841,33.2259,33.255,41200.0
2011-10-12 13:10:00,45.73,45.77,45.7,45.74,79400.0,33.255,33.2841,33.2332,33.2623,79400.0
2011-10-12 13:20:00,45.74,45.77,45.74,45.76,37200.0,33.2623,33.2841,33.2623,33.2769,37200.0
2011-10-12 13:30:00,45.77,45.8,45.76,45.76,56000.0,33.2841,33.3059,33.2769,33.2769,56000.0
2011-10-12 13:40:00,45.76,45.81,45.75,45.75,122000.0,33.2769,33.3132,33.2696,33.2696,122000.0
2011-10-12 13:50:00,45.75,45.8,45.73,45.77,51800.0,33.2696,33.3059,33.255,33.2841,51800.0
2011-10-12 14:00:00,45.78,45.85,45.76,45.85,91200.0,33.2914,33.3423,33.2769,33.3423,91200.0
2011-10-12 14:10:00,45.84,45.87,45.83,45.85,71600.0,33.335,33.3568,33.3278,33.3423,71600.0
2011-10-12 14:20:00,45.86,45.9,45.85,45.88,52400.0,33.3496,33.3787,33.3423,33.3641,52400.0
2011-10-12 14:30:00,45.88,45.98,45.88,45.98,81800.0,33.3641,33.4368,33.3641,33.4368,81800.0
2011-10-12 14:40:00,45.98,46.04,45.97,46.02,132000.0,33.4368,33.4805,33.4296,33.4659,132000.0
2011-10-12 14:50:00,46.02,46.04,45.88,45.9,140200.0,33.4659,33.4805,33.3641,33.3787,140200.0
2011-10-12 15:00:00,45.88,45.9,45.8,45.83,82600.0,33.3641,33.3787,33.3059,33.3278,82600.0
2011-10-12 15:10:00,45.82,45.87,45.79,45.84,64800.0,33.3205,33.3568,33.2987,33.335,64800.0
2011-10-12 15:20:00,45.85,45.88,45.8,45.85,106800.0,33.3423,33.3641,33.3059,33.3423,106800.0
2011-10-12 15:30:00,45.86,45.9,45.8,45.8,134200.0,33.3496,33.3787,33.3059,33.3059,134200.0
2011-10-12 15:40:00,45.8,45.81,45.6,45.63,180200.0,33.3059,33.3132,33.1605,33.1823,180200.0
2011-10-12 15:50:00,45.63,45.69,45.6,45.61,375600.0,33.1823,33.2259,33.1605,33.1678,375600.0
2011-10-13 09:30:00,45.6,45.66,45.37,45.45,187800.0,33.1605,33.2041,32.9932,33.0514,187800.0
2011-10-13 09:40:00,45.46,45.47,45.33,45.42,79000.0,33.0587,33.066,32.9642,33.0296,79000.0
2011-10-13 09:50:00,45.43,45.5,45.38,45.4,61400.0,33.0369,33.0878,33.0005,33.0151,61400.0
2011-10-13 10:00:00,45.41,45.52,45.39,45.49,84400.0,33.0223,33.1023,33.0078,33.0805,84400.0
2011-10-13 10:10:00,45.48,45.53,45.47,45.49,83000.0,33.0732,33.1096,33.066,33.0805,83000.0
2011-10-13 10:20:00,45.5,45.6,45.49,45.58,34800.0,33.0878,33.1605,33.0805,33.146,34800.0
2011-10-13 10:30:00,45.58,45.58,45.5,45.53,41200.0,33.146,33.146,33.0878,33.1096,41200.0
2011-10-13 10:40:00,45.53,45.55,45.41,45.41,39200.0,33.1096,33.1241,33.0223,33.0223,39200.0
2011-10-13 10:50:00,45.41,45.44,45.35,45.37,53600.0,33.0223,33.0441,32.9787,32.9932,53600.0
2011-10-13 11:00:00,45.35,45.48,45.33,45.45,45200.0,32.9787,33.0732,32.9642,33.0514,45200.0
2011-10-13 11:10:00,45.46,45.52,45.42,45.42,84000.0,33.0587,33.1023,33.0296,33.0296,84000.0
2011-10-13 11:20:00,45.43,45.66,45.43,45.64,82200.0,33.0369,33.2041,33.0369,33.1896,82200.0
2011-10-13 11:30:00,45.64,45.8,45.63,45.79,90200.0,33.1896,33.3059,33.1823,33.2987,90200.0
2011-10-13 11:40:00,45.79,45.84,45.7,45.76,74000.0,33.2987,33.335,33.2332,33.2769,74000.0
2011-10-13 11:50:00,45.76,45.81,45.74,45.76,59800.0,33.2769,33.3132,33.2623,33.2769,59800.0
2011-10-13 12:00:00,45.77,45.77,45.62,45.63,74800.0,33.2841,33.2841,33.175,33.1823,74800.0
2011-10-13 12:10:00,45.63,45.63,45.6,45.62,58200.0,33.1823,33.1823,33.1605,33.175,58200.0
2011-10-13 12:20:00,45.61,45.65,45.54,45.55,79800.0,33.1678,33.1969,33.1169,33.1241,79800.0
2011-10-13 12:30:00,45.54,45.59,45.54,45.55,67000.0,33.1169,33.1532,33.1169,33.1241,67000.0
2011-10-13 12:40:00,45.55,45.56,45.52,45.54,61000.0,33.1241,33.1314,33.1023,33.1169,61000.0
2011-10-13 12:50:00,45.53,45.58,45.52,45.58,42400.0,33.1096,33.146,33.1023,33.146,42400.0
2011-10-13 13:00:00,45.58,45.59,45.5,45.59,56800.0,33.146,33.1532,33.0878,33.1532,56800.0
2011-10-13 13:10:00,45.59,45.6,45.56,45.58,59400.0,33.1532,33.1605,33.1314,33.146,59400.0
2011-10-13 13:20:00,45.58,45.61,45.57,45.6,51600.0,33.146,33.1678,33.1387,33.1605,51600.0
2011-10-13 13:30:00,45.6,45.6,45.57,45.58,53600.0,33.1605,33.1605,33.1387,33.146,53600.0
2011-10-13 13:40:00,45.58,45.63,45.55,45.6,45400.0,33.146,33.1823,33.1241,33.1605,45400.0
2011-10-13 13:50:00,45.61,45.63,45.57,45.58,45600.0,33.1678,33.1823,33.1387,33.146,45600.0
2011-10-13 14:00:00,45.58,45.6,45.5,45.57,84600.0,33.146,33.1605,33.0878,33.1387,84600.0
2011-10-13 14:10:00,45.57,45.6,45.56,45.58,41200.0,33.1387,33.1605,33.1314,33.146,41200.0
2011-10-13 14:20:00,45.58,45.63,45.56,45.61,98400.0,33.146,33.1823,33.1314,33.1678,98400.0
2011-10-13 14:30:00,45.61,45.66,45.58,45.58,65000.0,33.1678,33.2041,33.146,33.146,65000.0
2011-10-13 14:40:00,45.58,45.7,45.56,45.68,68000.0,33.146,33.2332,33.1314,33.2187,68000.0
2011-10-13 14:50:00,45.68,45.7,45.66,45.66,53000.0,33.2187,33.2332,33.2041,33.2041,53000.0
2011-10-13 15:00:00,45.65,45.66,45.62,45.62,132000.0,33.1969,33.2041,33.175,33.175,132000.0
2011-10-13 15:10:00,45.62,45.62,45.57,45.58,84800.0,33.175,33.175,33.1387,33.146,84800.0
2011-10-13 15:20:00,45.58,45.59,45.44,45.44,106200.0,33.146,33.1532,33.0441,33.0441,106200.0
2011-10-13 15:30:00,45.44,45.52,45.44,45.46,141000.0,33.0441,33.1023,33.0441,33.0587,141000.0
2011-10-13 15:40:00,45.46,45.51,45.43,45.48,175600.0,33.0587,33.0951,33.0369,33.0732,175600.0
2011-10-13 15:50:00,45.48,45.6,45.48,45.56,306000.0,33.0732,33.1605,33.0732,33.1314,306000.0
2011-10-14 09:30:00,45.93,46.23,45.91,46.13,153400.0,33.4005,33.6186,33.3859,33.5459,153400.0
2011-10-14 09:40:00,46.13,46.17,46.06,46.06,57600.0,33.5459,33.575,33.495,33.495,57600.0
2011-10-14 09:50:00,46.06,46.07,45.93,45.93,48000.0,33.495,33.5023,33.4005,33.4005,48000.0
2011-10-14 10:00:00,45.94,46.03,45.92,46.0,20000.0,33.4077,33.4732,33.3932,33.4514,20000.0
2011-10-14 10:10:00,45.99,46.11,45.99,46.11,35600.0,33.4441,33.5314,33.4441,33.5314,35600.0
2011-10-14 10:20:00,46.12,46.14,46.06,46.09,60200.0,33.5386,33.5532,33.495,33.5168,60200.0
2011-10-14 10:30:00,46.1,46.17,46.09,46.14,73000.0,33.5241,33.575,33.5168,33.5532,73000.0
2011-10-14 10:40:00,46.15,46.17,46.1,46.1,45200.0,33.5605,33.575,33.5241,33.5241,45200.0
2011-10-14 10:50:00,46.11,46.15,46.0,46.05,50600.0,33.5314,33.5605,33.4514,33.4877,50600.0
2011-10-14 11:00:00,46.06,46.08,45.97,45.97,46800.0,33.495,33.5096,33.4296,33.4296,46800.0
2011-10-14 11:10:00,45.97,46.06,45.94,46.05,41000.0,33.4296,33.495,33.4077,33.4877,41000.0
2011-10-14 11:20:00,46.04,46.05,45.94,45.96,24200.0,33.4805,33.4877,33.4077,33.4223,24200.0
2011-10-14 11:30:00,45.96,46.01,45.93,45.94,43200.0,33.4223,33.4587,33.4005,33.4077,43200.0
2011-10-14 11:40:00,45.93,45.97,45.92,45.94,16200.0,33.4005,33.4296,33.3932,33.4077,16200.0
2011-10-14 11:50:00,45.94,45.94,45.87,45.87,21000.0,33.4077,33.4077,33.3568,33.3568,21000.0
2011-10-14 12:00:00,45.87,45.9,45.87,45.9,13200.0,33.3568,33.3787,33.3568,33.3787,13200.0
2011-10-14 12:10:00,45.9,45.92,45.83,45.86,22400.0,33.3787,33.3932,33.3278,33.3496,22400.0
2011-10-14 12:20:00,45.87,45.97,45.85,45.96,65600.0,33.3568,33.4296,33.3423,33.4223,65600.0
2011-10-14 12:30:00,45.96,46.05,45.96,46.01,69000.0,33.4223,33.4877,33.4223,33.4587,69000.0
2011-10-14 12:40:00,46.02,46.02,45.94,45.97,23400.0,33.4659,33.4659,33.4077,33.4296,23400.0
2011-10-14 12:50:00,45.98,46.02,45.93,45.98,40800.0,33.4368,33.4659,33.4005,33.4368,40800.0
2011-10-14 13:00:00,45.99,46.04,45.96,45.99,40200.0,33.4441,33.4805,33.4223,33.4441,40200.0
2011-10-14 13:10:00,45.97,45.99,45.92,45.92,16600.0,33.4296,33.4441,33.3932,33.3932,16600.0
2011-10-14 13:20:00,45.92,45.95,45.9,45.91,20800.0,33.3932,33.415,33.3787,33.3859,20800.0
2011-10-14 13:30:00,45.91,45.91,45.84,45.86,35600.0,33.3859,33.3859,33.335,33.3496,35600.0
2011-10-14 13:40:00,45.85,45.88,45.82,45.88,18400.0,33.3423,33.3641,33.3205,33.3641,18400.0
2011-10-14 13:50:00,45.88,45.93,45.85,45.87,37000.0,33.3641,33.4005,33.3423,33.3568,37000.0
2011-10-14 14:00:00,45.85,45.87,45.84,45.85,35600.0,33.3423,33.3568,33.335,33.3423,35600.0
2011-10-14 14:10:00,45.85,45.92,45.85,45.88,58400.0,33.3423,33.3932,33.3423,33.3641,58400.0
2011-10-14 14:20:00,45.88,45.91,45.87,45.9,41200.0,33.3641,33.3859,33.3568,33.3787,41200.0
2011-10-14 14:30:00,45.91,45.91,45.85,45.87,40600.0,33.3859,33.3859,33.3423,33.3568,40600.0
2011-10-14 14:40:00,45.86,45.89,45.82,45.86,19200.0,33.3496,33.3714,33.3205,33.3496,19200.0
2011-10-14 14:50:00,45.86,45.9,45.82,45.85,156400.0,33.3496,33.3787,33.3205,33.3423,156400.0
2011-10-14 15:00:00,45.86,45.88,45.83,45.86,97200.0,33.3496,33.3641,33.3278,33.3496,97200.0
2011-10-14 15:10:00,45.86,45.94,45.86,45.92,35400.0,33.3496,33.4077,33.3496,33.3932,35400.0
2011-10-14 15:20:00,45.92,45.98,45.92,45.96,37800.0,33.3932,33.4368,33.3932,33.4223,37800.0
2011-10-14 15:30:00,45.96,46.09,45.93,46.08,110400.0,33.4223,33.5168,33.4005,33.5096,110400.0
2011-10-14 15:40:00,46.08,46.09,46.01,46.02,229600.0,33.5096,33.5168,33.4587,33.4659,229600.0
2011-10-14 15:50:00,46.02,46.19,45.99,46.15,377800.0,33.4659,33.5895,33.4441,33.5605,377800.0
2011-10-17 09:30:00,45.9,46.29,45.9,46.16,146000.0,33.3787,33.6623,33.3787,33.5677,146000.0
2011-10-17 09:40:00,46.16,46.29,46.14,46.22,65000.0,33.5677,33.6623,33.5532,33.6114,65000.0
2011-10-17 09:50:00,46.22,46.22,46.01,46.1,58400.0,33.6114,33.6114,33.4587,33.5241,58400.0
2011-10-17 10:00:00,46.09,46.21,46.09,46.15,32000.0,33.5168,33.6041,33.5168,33.5605,32000.0
2011-10-17 10:10:00,46.12,46.23,46.12,46.19,49400.0,33.5386,33.6186,33.5386,33.5895,49400.0
2011-10-17 10:20:00,46.19,46.2,46.1,46.13,54200.0,33.5895,33.5968,33.5241,33.5459,54200.0
2011-10-17 10:30:00,46.13,46.24,46.12,46.18,53200.0,33.5459,33.6259,33.5386,33.5823,53200.0
2011-10-17 10:40:00,46.18,46.18,45.98,45.98,50200.0,33.5823,33.5823,33.4368,33.4368,50200.0
2011-10-17 10:50:00,45.97,46.07,45.95,46.07,43600.0,33.4296,33.5023,33.415,33.5023,43600.0
2011-10-17 11:00:00,46.07,46.09,45.97,45.99,30200.0,33.5023,33.5168,33.4296,33.4441,30200.0
2011-10-17 11:10:00,45.98,45.99,45.91,45.92,25000.0,33.4368,33.4441,33.3859,33.3932,25000.0
2011-10-17 11:20:00,45.93,45.99,45.92,45.95,18800.0,33.4005,33.4441,33.3932,33.415,18800.0
2011-10-17 11:30:00,45.96,45.98,45.91,45.93,30200.0,33.4223,33.4368,33.3859,33.4005,30200.0
2011-10-17 11:40:00,45.92,45.92,45.82,45.82,28000.0,33.3932,33.3932,33.3205,33.3205,28000.0
2011-10-17 11:50:00,45.81,45.89,45.8,45.87,35400.0,33.3132,33.3714,33.3059,33.3568,35400.0
2011-10-17 12:00:00,45.85,45.9,45.85,45.88,14600.0,33.3423,33.3787,33.3423,33.3641,14600.0
2011-10-17 12:10:00,45.85,45.9,45.82,45.88,19400.0,33.3423,33.3787,33.3205,33.3641,19400.0
2011-10-17 12:20:00,45.88,45.88,45.8,45.83,49000.0,33.3641,33.3641,33.3059,33.3278,49000.0
2011-10-17 12:30:00,45.83,45.84,45.79,45.79,21400.0,33.3278,33.335,33.2987,33.2987,21400.0
2011-10-17 12:40:00,45.79,45.83,45.72,45.72,25800.0,33.2987,33.3278,33.2478,33.2478,25800.0
2011-10-17 12:50:00,45.74,45.77,45.71,45.75,20400.0,33.2623,33.2841,33.2405,33.2696,20400.0
2011-10-17 13:00:00,45.75,45.85,45.73,45.83,68200.0,33.2696,33.3423,33.255,33.3278,68200.0
2011-10-17 13:10:00,45.84,45.84,45.76,45.78,22600.0,33.335,33.335,33.2769,33.2914,22600.0
2011-10-17 13:20:00,45.8,45.84,45.76,45.76,14800.0,33.3059,33.335,33.2769,33.2769,14800.0
2011-10-17 13:30:00,45.76,45.76,45.62,45.67,38200.0,33.2769,33.2769,33.175,33.2114,38200.0
2011-10-17 13:40:00,45.68,45.76,45.66,45.75,28200.0,33.2187,33.2769,33.2041,33.2696,28200.0
2011-10-17 13:50:00,45.74,45.74,45.66,45.73,26400.0,33.2623,33.2623,33.2041,33.255,26400.0
2011-10-17 14:00:00,45.72,45.77,45.63,45.65,30600.0,33.2478,33.2841,33.1823,33.1969,30600.0
2011-10-17 14:10:00,45.65,45.69,45.64,45.69,21200.0,33.1969,33.2259,33.1896,33.2259,21200.0
2011-10-17 14:20:00,45.69,45.7,45.63,45.63,47000.0,33.2259,33.2332,33.1823,33.1823,47000.0
2011-10-17 14:30:00,45.65,45.65,45.49,45.49,80200.0,33.1969,33.1969,33.0805,33.0805,80200.0
2011-10-17 14:40:00,45.5,45.53,45.47,45.48,85200.0,33.0878,33.1096,33.066,33.0732,85200.0
2011-10-17 14:50:00,45.48,45.58,45.46,45.58,154200.0,33.0732,33.146,33.0587,33.146,154200.0
2011-10-17 15:00:00,45.58,45.63,45.55,45.56,120800.0,33.146,33.1823,33.1241,33.1314,120800.0
2011-10-17 15:10:00,45.57,45.6,45.55,45.58,65600.0,33.1387,33.1605,33.1241,33.146,65600.0
2011-10-17 15:20:00,45.59,45.63,45.57,45.63,57800.0,33.1532,33.1823,33.1387,33.1823,57800.0
2011-10-17 15:30:00,45.63,45.67,45.51,45.52,140400.0,33.1823,33.2114,33.0951,33.1023,140400.0
2011-10-17 15:40:00,45.53,45.67,45.51,45.58,197000.0,33.1096,33.2114,33.0951,33.146,197000.0
2011-10-17 15:50:00,45.58,45.59,45.42,45.48,459400.0,33.146,33.1532,33.0296,33.0732,459400.0
2011-10-18 09:30:00,45.3,45.46,45.26,45.29,97200.0,32.9423,33.0587,32.9132,32.9351,97200.0
2011-10-18 09:40:00,45.32,45.36,45.25,45.3,34800.0,32.9569,32.986,32.906,32.9423,34800.0
2011-10-18 09:50:00,45.3,45.31,45.25,45.31,27400.0,32.9423,32.9496,32.906,32.9496,27400.0
2011-10-18 10:00:00,45.33,45.33,45.25,45.3,46200.0,32.9642,32.9642,32.906,32.9423,46200.0
2011-10-18 10:10:00,45.3,45.32,45.22,45.26,98000.0,32.9423,32.9569,32.8842,32.9132,98000.0
2011-10-18 10:20:00,45.26,45.31,45.19,45.22,135000.0,32.9132,32.9496,32.8623,32.8842,135000.0
2011-10-18 10:30:00,45.22,45.34,45.22,45.24,35600.0,32.8842,32.9714,32.8842,32.8987,35600.0
2011-10-18 10:40:00,45.24,45.37,45.23,45.36,53000.0,32.8987,32.9932,32.8914,32.986,53000.0
2011-10-18 10:50:00,45.35,45.41,45.34,45.38,55600.0,32.9787,33.0223,32.9714,33.0005,55600.0
2011-10-18 11:00:00,45.38,45.38,45.3,45.38,52800.0,33.0005,33.0005,32.9423,33.0005,52800.0
2011-10-18 11:10:00,45.38,45.44,45.37,45.43,103800.0,33.0005,33.0441,32.9932,33.0369,103800.0
2011-10-18 11:20:00,45.42,45.43,45.38,45.41,51000.0,33.0296,33.0369,33.0005,33.0223,51000.0
2011-10-18 11:30:00,45.41,45.49,45.34,45.49,56600.0,33.0223,33.0805,32.9714,33.0805,56600.0
2011-10-18 11:40:00,45.49,45.6,45.48,45.6,47000.0,33.0805,33.1605,33.0732,33.1605,47000.0
2011-10-18 11:50:00,45.6,45.72,45.6,45.69,73600.0,33.1605,33.2478,33.1605,33.2259,73600.0
2011-10-18 12:00:00,45.7,45.7,45.63,45.66,56800.0,33.2332,33.2332,33.1823,33.2041,56800.0
2011-10-18 12:10:00,45.65,45.69,45.65,45.67,24800.0,33.1969,33.2259,33.1969,33.2114,24800.0
2011-10-18 12:20:00,45.66,45.72,45.66,45.69,29400.0,33.2041,33.2478,33.2041,33.2259,29400.0
2011-10-18 12:30:00,45.69,45.73,45.69,45.73,29600.0,33.2259,33.255,33.2259,33.255,29600.0
2011-10-18 12:40:00,45.74,45.83,45.73,45.8,33000.0,33.2623,33.3278,33.255,33.3059,33000.0
2011-10-18 12:50:00,45.79,45.82,45.77,45.82,21600.0,33.2987,33.3205,33.2841,33.3205,21600.0
2011-10-18 13:00:00,45.82,45.84,45.81,45.82,43400.0,33.3205,33.335,33.3132,33.3205,43400.0
2011-10-18 13:10:00,45.82,45.84,45.75,45.76,39800.0,33.3205,33.335,33.2696,33.2769,39800.0
2011-10-18 13:20:00,45.76,45.77,45.76,45.77,26000.0,33.2769,33.2841,33.2769,33.2841,26000.0
2011-10-18 13:30:00,45.77,45.88,45.77,45.88,50600.0,33.2841,33.3641,33.2841,33.3641,50600.0
2011-10-18 13:40:00,45.87,45.88,45.78,45.82,110600.0,33.3568,33.3641,33.2914,33.3205,110600.0
2011-10-18 13:50:00,45.82,45.89,45.82,45.88,39400.0,33.3205,33.3714,33.3205,33.3641,39400.0
2011-10-18 14:00:00,45.88,45.95,45.87,45.95,45200.0,33.3641,33.415,33.3568,33.415,45200.0
2011-10-18 14:10:00,45.95,46.04,45.95,46.01,52000.0,33.415,33.4805,33.415,33.4587,52000.0
2011-10-18 14:20:00,46.01,46.04,45.97,45.97,53000.0,33.4587,33.4805,33.4296,33.4296,53000.0
2011-10-18 14:30:00,45.96,45.97,45.85,45.85,46400.0,33.4223,33.4296,33.3423,33.3423,46400.0
2011-10-18 14:40:00,45.85,45.92,45.84,45.92,38200.0,33.3423,33.3932,33.335,33.3932,38200.0
2011-10-18 14:50:00,45.93,45.97,45.88,45.94,85000.0,33.4005,33.4296,33.3641,33.4077,85000.0
2011-10-18 15:00:00,45.95,46.22,45.95,46.19,158800.0,33.415,33.6114,33.415,33.5895,158800.0
2011-10-18 15:10:00,46.19,46.41,46.17,46.17,215400.0,33.5895,33.7495,33.575,33.575,215400.0
2011-10-18 15:20:00,46.18,46.24,46.12,46.15,215200.0,33.5823,33.6259,33.5386,33.5605,215200.0
2011-10-18 15:30:00,46.16,46.22,46.07,46.09,280800.0,33.5677,33.6114,33.5023,33.5168,280800.0
2011-10-18 15:40:00,46.09,46.22,46.05,46.2,285600.0,33.5168,33.6114,33.4877,33.5968,285600.0
2011-10-18 15:50:00,46.2,46.37,46.01,46.14,707400.0,33.5968,33.7204,33.4587,33.5532,707400.0
2011-10-19 09:30:00,46.03,46.3,46.0,46.18,108600.0,33.4732,33.6695,33.4514,33.5823,108600.0
2011-10-19 09:40:00,46.18,46.18,46.01,46.06,80400.0,33.5823,33.5823,33.4587,33.495,80400.0
2011-10-19 09:50:00,46.06,46.24,46.03,46.24,83400.0,33.495,33.6259,33.4732,33.6259,83400.0
2011-10-19 10:00:00,46.23,46.32,46.21,46.31,70200.0,33.6186,33.6841,33.6041,33.6768,70200.0
2011-10-19 10:10:00,46.31,46.35,46.27,46.34,37400.0,33.6768,33.7059,33.6477,33.6986,37400.0
2011-10-19 10:20:00,46.33,46.38,46.3,46.37,95600.0,33.6914,33.7277,33.6695,33.7204,95600.0
2011-10-19 10:30:00,46.37,46.4,46.35,46.38,64000.0,33.7204,33.7423,33.7059,33.7277,64000.0
2011-10-19 10:40:00,46.4,46.42,46.34,46.35,42200.0,33.7423,33.7568,33.6986,33.7059,42200.0
2011-10-19 10:50:00,46.35,46.4,46.34,46.35,40800.0,33.7059,33.7423,33.6986,33.7059,40800.0
2011-10-19 11:00:00,46.35,46.38,46.34,46.37,76600.0,33.7059,33.7277,33.6986,33.7204,76600.0
2011-10-19 11:10:00,46.35,46.4,46.34,46.35,70800.0,33.7059,33.7423,33.6986,33.7059,70800.0
2011-10-19 11:20:00,46.35,46.41,46.31,46.41,66000.0,33.7059,33.7495,33.6768,33.7495,66000.0
2011-10-19 11:30:00,46.42,46.43,46.38,46.42,45400.0,33.7568,33.7641,33.7277,33.7568,45400.0
2011-10-19 11:40:00,46.41,46.44,46.38,46.38,38800.0,33.7495,33.7713,33.7277,33.7277,38800.0
2011-10-19 11:50:00,46.38,46.4,46.37,46.4,48200.0,33.7277,33.7423,33.7204,33.7423,48200.0
2011-10-19 12:00:00,46.38,46.4,46.33,46.35,46000.0,33.7277,33.7423,33.6914,33.7059,46000.0
2011-10-19 12:10:00,46.35,46.35,46.29,46.31,46200.0,33.7059,33.7059,33.6623,33.6768,46200.0
2011-10-19 12:20:00,46.31,46.31,46.26,46.29,30000.0,33.6768,33.6768,33.6405,33.6623,30000.0
2011-10-19 12:30:00,46.29,46.37,46.29,46.35,57400.0,33.6623,33.7204,33.6623,33.7059,57400.0
2011-10-19 12:40:00,46.37,46.38,46.34,46.35,50200.0,33.7204,33.7277,33.6986,33.7059,50200.0
2011-10-19 12:50:00,46.35,46.41,46.34,46.36,45400.0,33.7059,33.7495,33.6986,33.7132,45400.0
2011-10-19 13:00:00,46.36,46.38,46.33,46.36,33600.0,33.7132,33.7277,33.6914,33.7132,33600.0
2011-10-19 13:10:00,46.36,46.37,46.29,46.29,31600.0,33.7132,33.7204,33.6623,33.6623,31600.0
2011-10-19 13:20:00,46.29,46.34,46.29,46.32,37200.0,33.6623,33.6986,33.6623,33.6841,37200.0
2011-10-19 13:30:00,46.32,46.34,46.3,46.31,68400.0,33.6841,33.6986,33.6695,33.6768,68400.0
2011-10-19 13:40:00,46.3,46.32,46.25,46.27,39200.0,33.6695,33.6841,33.6332,33.6477,39200.0
2011-10-19 13:50:00,46.27,46.3,46.26,46.3,24400.0,33.6477,33.6695,33.6405,33.6695,24400.0
2011-10-19 14:00:00,46.31,46.34,46.2,46.23,69800.0,33.6768,33.6986,33.5968,33.6186,69800.0
2011-10-19 14:10:00,46.22,46.24,46.13,46.19,56200.0,33.6114,33.6259,33.5459,33.5895,56200.0
2011-10-19 14:20:00,46.19,46.21,46.12,46.13,50000.0,33.5895,33.6041,33.5386,33.5459,50000.0
2011-10-19 14:30:00,46.12,46.13,46.05,46.08,85000.0,33.5386,33.5459,33.4877,33.5096,85000.0
2011-10-19 14:40:00,46.08,46.13,46.03,46.1,72000.0,33.5096,33.5459,33.4732,33.5241,72000.0
2011-10-19 14:50:00,46.09,46.09,46.01,46.05,75000.0,33.5168,33.5168,33.4587,33.4877,75000.0
2011-10-19 15:00:00,46.04,46.11,46.01,46.1,165800.0,33.4805,33.5314,33.4587,33.5241,165800.0
2011-10-19 15:10:00,46.1,46.13,46.02,46.1,95000.0,33.5241,33.5459,33.4659,33.5241,95000.0
2011-10-19 15:20:00,46.1,46.11,46.02,46.08,99200.0,33.5241,33.5314,33.4659,33.5096,99200.0
2011-10-19 15:30:00,46.08,46.16,46.03,46.08,160600.0,33.5096,33.5677,33.4732,33.5096,160600.0
2011-10-19 15:40:00,46.08,46.2,45.98,46.19,205200.0,33.5096,33.5968,33.4368,33.5895,205200.0
2011-10-19 15:50:00,46.19,46.19,46.05,46.09,289600.0,33.5895,33.5895,33.4877,33.5168,289600.0
2011-10-20 09:30:00,46.1,46.49,46.07,46.47,111800.0,33.5241,33.8077,33.5023,33.7932,111800.0
2011-10-20 09:40:00,46.47,46.49,46.22,46.29,117200.0,33.7932,33.8077,33.6114,33.6623,117200.0
2011-10-20 09:50:00,46.29,46.32,46.14,46.2,91400.0,33.6623,33.6841,33.5532,33.5968,91400.0
2011-10-20 10:00:00,46.2,46.4,46.2,46.35,122400.0,33.5968,33.7423,33.5968,33.7059,122400.0
2011-10-20 10:10:00,46.37,46.43,46.27,46.29,68400.0,33.7204,33.7641,33.6477,33.6623,68400.0
2011-10-20 10:20:00,46.29,46.32,46.19,46.26,53600.0,33.6623,33.6841,33.5895,33.6405,53600.0
2011-10-20 10:30:00,46.26,46.33,46.18,46.32,57000.0,33.6405,33.6914,33.5823,33.6841,57000.0
2011-10-20 10:40:00,46.33,46.35,46.27,46.29,52600.0,33.6914,33.7059,33.6477,33.6623,52600.0
2011-10-20 10:50:00,46.3,46.37,46.25,46.25,48200.0,33.6695,33.7204,33.6332,33.6332,48200.0
2011-10-20 11:00:00,46.24,46.24,46.13,46.16,74400.0,33.6259,33.6259,33.5459,33.5677,74400.0
2011-10-20 11:10:00,46.16,46.18,46.05,46.08,52200.0,33.5677,33.5823,33.4877,33.5096,52200.0
2011-10-20 11:20:00,46.08,46.13,46.08,46.1,31800.0,33.5096,33.5459,33.5096,33.5241,31800.0
2011-10-20 11:30:00,46.13,46.13,46.06,46.06,62400.0,33.5459,33.5459,33.495,33.495,62400.0
2011-10-20 11:40:00,46.06,46.09,45.98,45.99,43000.0,33.495,33.5168,33.4368,33.4441,43000.0
2011-10-20 11:50:00,46.01,46.01,45.89,45.91,43000.0,33.4587,33.4587,33.3714,33.3859,43000.0
2011-10-20 12:00:00,45.92,45.93,45.85,45.85,69400.0,33.3932,33.4005,33.3423,33.3423,69400.0
2011-10-20 12:10:00,45.85,45.91,45.82,45.9,95000.0,33.3423,33.3859,33.3205,33.3787,95000.0
2011-10-20 12:20:00,45.89,45.94,45.82,45.85,56200.0,33.3714,33.4077,33.3205,33.3423,56200.0
2011-10-20 12:30:00,45.84,45.88,45.81,45.88,38800.0,33.335,33.3641,33.3132,33.3641,38800.0
2011-10-20 12:40:00,45.88,45.92,45.87,45.87,65400.0,33.3641,33.3932,33.3568,33.3568,65400.0
2011-10-20 12:50:00,45.88,45.9,45.84,45.9,115200.0,33.3641,33.3787,33.335,33.3787,115200.0
2011-10-20 13:00:00,45.91,45.94,45.85,45.87,80400.0,33.3859,33.4077,33.3423,33.3568,80400.0
2011-10-20 13:10:00,45.87,45.94,45.85,45.91,56200.0,33.3568,33.4077,33.3423,33.3859,56200.0
2011-10-20 13:20:00,45.91,45.98,45.87,45.92,67200.0,33.3859,33.4368,33.3568,33.3932,67200.0
2011-10-20 13:30:00,45.92,45.98,45.92,45.93,42400.0,33.3932,33.4368,33.3932,33.4005,42400.0
2011-10-20 13:40:00,45.93,45.97,45.88,45.95,83600.0,33.4005,33.4296,33.3641,33.415,83600.0
2011-10-20 13:50:00,45.96,45.99,45.87,45.88,58000.0,33.4223,33.4441,33.3568,33.3641,58000.0
2011-10-20 14:00:00,45.91,45.93,45.85,45.89,54000.0,33.3859,33.4005,33.3423,33.3714,54000.0
2011-10-20 14:10:00,45.89,45.91,45.79,45.82,90400.0,33.3714,33.3859,33.2987,33.3205,90400.0
2011-10-20 14:20:00,45.81,45.88,45.79,45.86,59000.0,33.3132,33.3641,33.2987,33.3496,59000.0
2011-10-20 14:30:00,45.86,46.02,45.85,46.02,83400.0,33.3496,33.4659,33.3423,33.4659,83400.0
2011-10-20 14:40:00,46.0,46.02,45.95,46.0,95600.0,33.4514,33.4659,33.415,33.4514,95600.0
2011-10-20 14:50:00,46.02,46.07,45.94,45.95,58200.0,33.4659,33.5023,33.4077,33.415,58200.0
2011-10-20 15:00:00,45.95,45.98,45.91,45.95,48000.0,33.415,33.4368,33.3859,33.415,48000.0
2011-10-20 15:10:00,45.94,45.94,45.85,45.88,91200.0,33.4077,33.4077,33.3423,33.3641,91200.0
2011-10-20 15:20:00,45.9,45.9,45.76,45.77,125600.0,33.3787,33.3787,33.2769,33.2841,125600.0
2011-10-20 15:30:00,45.78,45.83,45.72,45.72,100000.0,33.2914,33.3278,33.2478,33.2478,100000.0
2011-10-20 15:40:00,45.72,45.85,45.71,45.82,201000.0,33.2478,33.3423,33.2405,33.3205,201000.0
2011-10-20 15:50:00,45.83,45.83,45.74,45.8,537400.0,33.3278,33.3278,33.2623,33.3059,537400.0
2011-10-21 09:30:00,45.93,46.11,45.86,46.0,871400.0,33.6067,33.7384,33.5555,33.658,871400.0
2011-10-21 09:40:00,46.0,46.13,45.99,46.12,105400.0,33.658,33.7531,33.6506,33.7458,105400.0
2011-10-21 09:50:00,46.12,46.12,46.05,46.08,76600.0,33.7458,33.7458,33.6945,33.7165,76600.0
2011-10-21 10:00:00,46.09,46.1,45.87,45.87,135000.0,33.7238,33.7311,33.5628,33.5628,135000.0
2011-10-21 10:10:00,45.86,46.02,45.85,45.99,142200.0,33.5555,33.6726,33.5482,33.6506,142200.0
2011-10-21 10:20:00,45.99,46.09,45.99,46.07,95400.0,33.6506,33.7238,33.6506,33.7092,95400.0
2011-10-21 10:30:00,46.08,46.11,46.03,46.07,70200.0,33.7165,33.7384,33.6799,33.7092,70200.0
2011-10-21 10:40:00,46.08,46.09,46.02,46.06,84400.0,33.7165,33.7238,33.6726,33.7019,84400.0
2011-10-21 10:50:00,46.08,46.09,46.01,46.09,67800.0,33.7165,33.7238,33.6653,33.7238,67800.0
2011-10-21 11:00:00,46.09,46.11,46.0,46.01,123800.0,33.7238,33.7384,33.658,33.6653,123800.0
2011-10-21 11:10:00,46.01,46.04,45.97,46.01,133000.0,33.6653,33.6872,33.636,33.6653,133000.0
2011-10-21 11:20:00,46.02,46.07,46.02,46.06,47200.0,33.6726,33.7092,33.6726,33.7019,47200.0
2011-10-21 11:30:00,46.06,46.08,46.04,46.08,61000.0,33.7019,33.7165,33.6872,33.7165,61000.0
2011-10-21 11:40:00,46.08,46.23,46.08,46.21,87600.0,33.7165,33.8262,33.7165,33.8116,87600.0
2011-10-21 11:50:00,46.21,46.3,46.21,46.3,43400.0,33.8116,33.8775,33.8116,33.8775,43400.0
2011-10-21 12:00:00,46.3,46.32,46.16,46.16,64800.0,33.8775,33.8921,33.775,33.775,64800.0
2011-10-21 12:10:00,46.15,46.27,46.15,46.24,31800.0,33.7677,33.8555,33.7677,33.8336,31800.0
2011-10-21 12:20:00,46.24,46.3,46.23,46.29,32600.0,33.8336,33.8775,33.8262,33.8701,32600.0
2011-10-21 12:30:00,46.29,46.32,46.25,46.31,42800.0,33.8701,33.8921,33.8409,33.8848,42800.0
2011-10-21 12:40:00,46.31,46.4,46.3,46.38,62600.0,33.8848,33.9506,33.8775,33.936,62600.0
2011-10-21 12:50:00,46.38,46.45,46.38,46.42,106800.0,33.936,33.9872,33.936,33.9653,106800.0
2011-10-21 13:00:00,46.43,46.43,46.38,46.4,152600.0,33.9726,33.9726,33.936,33.9506,152600.0
2011-10-21 13:10:00,46.4,46.4,46.35,46.35,62400.0,33.9506,33.9506,33.9141,33.9141,62400.0
2011-10-21 13:20:00,46.35,46.39,46.33,46.37,82800.0,33.9141,33.9433,33.8994,33.9287,82800.0
2011-10-21 13:30:00,46.36,46.45,46.35,46.42,128000.0,33.9214,33.9872,33.9141,33.9653,128000.0
2011-10-21 13:40:00,46.42,46.55,46.42,46.52,134800.0,33.9653,34.0604,33.9653,34.0384,134800.0
2011-10-21 13:50:00,46.52,46.57,46.48,46.5,69400.0,34.0384,34.075,34.0092,34.0238,69400.0
2011-10-21 14:00:00,46.51,46.63,46.49,46.63,196000.0,34.0311,34.1189,34.0165,34.1189,196000.0
2011-10-21 14:10:00,46.63,46.68,46.62,46.63,124600.0,34.1189,34.1555,34.1116,34.1189,124600.0
2011-10-21 14:20:00,46.64,46.65,46.62,46.62,97400.0,34.1262,34.1336,34.1116,34.1116,97400.0
2011-10-21 14:30:00,46.62,46.69,46.62,46.68,113200.0,34.1116,34.1628,34.1116,34.1555,113200.0
2011-10-21 14:40:00,46.68,46.73,46.66,46.67,90000.0,34.1555,34.1921,34.1409,34.1482,90000.0
2011-10-21 14:50:00,46.66,46.75,46.65,46.74,85400.0,34.1409,34.2067,34.1336,34.1994,85400.0
2011-10-21 15:00:00,46.74,46.82,46.74,46.78,159600.0,34.1994,34.2579,34.1994,34.2287,159600.0
2011-10-21 15:10:00,46.78,46.81,46.74,46.77,156000.0,34.2287,34.2506,34.1994,34.2214,156000.0
2011-10-21 15:20:00,46.77,46.82,46.77,46.77,157000.0,34.2214,34.2579,34.2214,34.2214,157000.0
2011-10-21 15:30:00,46.77,46.81,46.7,46.72,145600.0,34.2214,34.2506,34.1701,34.1848,145600.0
2011-10-21 15:40:00,46.71,46.82,46.68,46.82,262200.0,34.1775,34.2579,34.1555,34.2579,262200.0
2011-10-21 15:50:00,46.82,46.96,46.81,46.92,617200.0,34.2579,34.3604,34.2506,34.3311,617200.0
2011-10-24 09:30:00,46.82,46.82,46.37,46.39,168600.0,34.2579,34.2579,33.9287,33.9433,168600.0
2011-10-24 09:40:00,46.39,46.43,46.26,46.35,124600.0,33.9433,33.9726,33.8482,33.9141,124600.0
2011-10-24 09:50:00,46.33,46.41,46.22,46.26,121200.0,33.8994,33.958,33.8189,33.8482,121200.0
2011-10-24 10:00:00,46.24,46.28,46.16,46.17,105400.0,33.8336,33.8628,33.775,33.7823,105400.0
2011-10-24 10:10:00,46.18,46.19,46.02,46.07,100400.0,33.7897,33.797,33.6726,33.7092,100400.0
2011-10-24 10:20:00,46.08,46.12,45.94,46.03,105000.0,33.7165,33.7458,33.6141,33.6799,105000.0
2011-10-24 10:30:00,46.03,46.05,45.97,46.01,117600.0,33.6799,33.6945,33.636,33.6653,117600.0
2011-10-24 10:40:00,45.99,46.0,45.9,45.91,77800.0,33.6506,33.658,33.5848,33.5921,77800.0
2011-10-24 10:50:00,45.9,45.91,45.85,45.87,78000.0,33.5848,33.5921,33.5482,33.5628,78000.0
2011-10-24 11:00:00,45.87,45.99,45.87,45.93,91000.0,33.5628,33.6506,33.5628,33.6067,91000.0
2011-10-24 11:10:00,45.93,45.93,45.84,45.93,65400.0,33.6067,33.6067,33.5409,33.6067,65400.0
2011-10-24 11:20:00,45.93,45.95,45.88,45.9,104200.0,33.6067,33.6214,33.5702,33.5848,104200.0
2011-10-24 11:30:00,45.88,45.89,45.85,45.88,110600.0,33.5702,33.5775,33.5482,33.5702,110600.0
2011-10-24 11:40:00,45.88,45.99,45.85,45.97,57800.0,33.5702,33.6506,33.5482,33.636,57800.0
2011-10-24 11:50:00,45.98,46.02,45.94,45.95,83000.0,33.6433,33.6726,33.6141,33.6214,83000.0
2011-10-24 12:00:00,45.95,46.01,45.91,45.99,89200.0,33.6214,33.6653,33.5921,33.6506,89200.0
2011-10-24 12:10:00,46.0,46.06,45.99,45.99,99000.0,33.658,33.7019,33.6506,33.6506,99000.0
2011-10-24 12:20:00,45.99,46.0,45.98,45.99,19800.0,33.6506,33.658,33.6433,33.6506,19800.0
2011-10-24 12:30:00,45.99,46.0,45.96,45.98,51000.0,33.6506,33.658,33.6287,33.6433,51000.0
2011-10-24 12:40:00,45.99,45.99,45.94,45.96,43000.0,33.6506,33.6506,33.6141,33.6287,43000.0
2011-10-24 12:50:00,45.97,46.0,45.97,45.98,41600.0,33.636,33.658,33.636,33.6433,41600.0
2011-10-24 13:00:00,45.98,45.99,45.89,45.89,49000.0,33.6433,33.6506,33.5775,33.5775,49000.0
2011-10-24 13:10:00,45.89,45.94,45.85,45.91,40800.0,33.5775,33.6141,33.5482,33.5921,40800.0
2011-10-24 13:20:00,45.91,45.96,45.89,45.93,66200.0,33.5921,33.6287,33.5775,33.6067,66200.0
2011-10-24 13:30:00,45.94,45.98,45.94,45.96,32000.0,33.6141,33.6433,33.6141,33.6287,32000.0
2011-10-24 13:40:00,45.96,45.96,45.9,45.93,77600.0,33.6287,33.6287,33.5848,33.6067,77600.0
2011-10-24 13:50:00,45.93,45.94,45.86,45.87,59600.0,33.6067,33.6141,33.5555,33.5628,59600.0
2011-10-24 14:00:00,45.87,45.9,45.87,45.87,57400.0,33.5628,33.5848,33.5628,33.5628,57400.0
2011-10-24 14:10:00,45.87,45.94,45.87,45.9,98200.0,33.5628,33.6141,33.5628,33.5848,98200.0
2011-10-24 14:20:00,45.9,45.92,45.88,45.88,69000.0,33.5848,33.5994,33.5702,33.5702,69000.0
2011-10-24 14:30:00,45.89,45.95,45.89,45.92,109000.0,33.5775,33.6214,33.5775,33.5994,109000.0
2011-10-24 14:40:00,45.92,45.95,45.88,45.9,96800.0,33.5994,33.6214,33.5702,33.5848,96800.0
2011-10-24 14:50:00,45.91,45.91,45.85,45.86,126600.0,33.5921,33.5921,33.5482,33.5555,126600.0
2011-10-24 15:00:00,45.87,45.89,45.82,45.83,172600.0,33.5628,33.5775,33.5263,33.5336,172600.0
2011-10-24 15:10:00,45.83,45.84,45.73,45.78,191200.0,33.5336,33.5409,33.4604,33.497,191200.0
2011-10-24 15:20:00,45.77,45.81,45.72,45.72,200200.0,33.4897,33.5189,33.4531,33.4531,200200.0
2011-10-24 15:30:00,45.72,45.74,45.62,45.62,323400.0,33.4531,33.4677,33.3799,33.3799,323400.0
2011-10-24 15:40:00,45.62,45.65,45.46,45.48,653200.0,33.3799,33.4019,33.2628,33.2775,653200.0
2011-10-24 15:50:00,45.48,45.65,45.47,45.62,959400.0,33.2775,33.4019,33.2702,33.3799,959400.0
2011-10-25 09:30:00,45.62,45.65,45.21,45.51,278400.0,33.3799,33.4019,33.0799,33.2994,278400.0
2011-10-25 09:40:00,45.51,45.57,45.23,45.25,278000.0,33.2994,33.3433,33.0946,33.1092,278000.0
2011-10-25 09:50:00,45.25,45.53,45.25,45.33,203400.0,33.1092,33.3141,33.1092,33.1677,203400.0
2011-10-25 10:00:00,45.36,45.44,45.26,45.37,175400.0,33.1897,33.2482,33.1165,33.197,175400.0
2011-10-25 10:10:00,45.37,45.6,45.36,45.59,119400.0,33.197,33.3653,33.1897,33.358,119400.0
2011-10-25 10:20:00,45.58,45.6,45.45,45.46,261000.0,33.3506,33.3653,33.2555,33.2628,261000.0
2011-10-25 10:30:00,45.45,45.46,45.34,45.45,120200.0,33.2555,33.2628,33.175,33.2555,120200.0
2011-10-25 10:40:00,45.45,45.48,45.34,45.41,78000.0,33.2555,33.2775,33.175,33.2263,78000.0
2011-10-25 10:50:00,45.4,45.41,45.27,45.34,84200.0,33.2189,33.2263,33.1238,33.175,84200.0
2011-10-25 11:00:00,45.33,45.4,45.22,45.22,73200.0,33.1677,33.2189,33.0872,33.0872,73200.0
2011-10-25 11:10:00,45.23,45.24,45.09,45.1,85000.0,33.0946,33.1019,32.9921,32.9994,85000.0
2011-10-25 11:20:00,45.1,45.21,45.06,45.21,62000.0,32.9994,33.0799,32.9702,33.0799,62000.0
2011-10-25 11:30:00,45.22,45.41,45.21,45.37,97600.0,33.0872,33.2263,33.0799,33.197,97600.0
2011-10-25 11:40:00,45.37,45.38,45.18,45.23,77200.0,33.197,33.2043,33.058,33.0946,77200.0
2011-10-25 11:50:00,45.23,45.37,45.23,45.31,104600.0,33.0946,33.197,33.0946,33.1531,104600.0
2011-10-25 12:00:00,45.31,45.44,45.28,45.44,73000.0,33.1531,33.2482,33.1311,33.2482,73000.0
2011-10-25 12:10:00,45.44,45.49,45.42,45.42,123600.0,33.2482,33.2848,33.2336,33.2336,123600.0
2011-10-25 12:20:00,45.42,45.42,45.33,45.38,162200.0,33.2336,33.2336,33.1677,33.2043,162200.0
2011-10-25 12:30:00,45.38,45.42,45.33,45.41,94600.0,33.2043,33.2336,33.1677,33.2263,94600.0
2011-10-25 12:40:00,45.4,45.42,45.35,45.37,84400.0,33.2189,33.2336,33.1824,33.197,84400.0
2011-10-25 12:50:00,45.35,45.41,45.35,45.35,49600.0,33.1824,33.2263,33.1824,33.1824,49600.0
2011-10-25 13:00:00,45.35,45.4,45.33,45.38,79400.0,33.1824,33.2189,33.1677,33.2043,79400.0
2011-10-25 13:10:00,45.38,45.4,45.36,45.4,105200.0,33.2043,33.2189,33.1897,33.2189,105200.0
2011-10-25 13:20:00,45.4,45.4,45.34,45.38,74200.0,33.2189,33.2189,33.175,33.2043,74200.0
2011-10-25 13:30:00,45.37,45.41,45.34,45.38,67400.0,33.197,33.2263,33.175,33.2043,67400.0
2011-10-25 13:40:00,45.38,45.42,45.38,45.4,66200.0,33.2043,33.2336,33.2043,33.2189,66200.0
2011-10-25 13:50:00,45.39,45.47,45.38,45.47,82600.0,33.2116,33.2702,33.2043,33.2702,82600.0
2011-10-25 14:00:00,45.46,45.46,45.33,45.37,112800.0,33.2628,33.2628,33.1677,33.197,112800.0
2011-10-25 14:10:00,45.37,45.38,45.3,45.36,98600.0,33.197,33.2043,33.1458,33.1897,98600.0
2011-10-25 14:20:00,45.36,45.38,45.34,45.36,64200.0,33.1897,33.2043,33.175,33.1897,64200.0
2011-10-25 14:30:00,45.35,45.4,45.35,45.37,117600.0,33.1824,33.2189,33.1824,33.197,117600.0
2011-10-25 14:40:00,45.37,45.46,45.36,45.37,111200.0,33.197,33.2628,33.1897,33.197,111200.0
2011-10-25 14:50:00,45.36,45.37,45.31,45.33,97000.0,33.1897,33.197,33.1531,33.1677,97000.0
2011-10-25 15:00:00,45.34,45.4,45.33,45.38,103000.0,33.175,33.2189,33.1677,33.2043,103000.0
2011-10-25 15:10:00,45.38,45.38,45.29,45.29,97600.0,33.2043,33.2043,33.1385,33.1385,97600.0
2011-10-25 15:20:00,45.28,45.33,45.23,45.26,122400.0,33.1311,33.1677,33.0946,33.1165,122400.0
2011-10-25 15:30:00,45.25,45.3,45.18,45.19,134200.0,33.1092,33.1458,33.058,33.0653,134200.0
2011-10-25 15:40:00,45.2,45.21,45.1,45.1,211800.0,33.0726,33.0799,32.9994,32.9994,211800.0
2011-10-25 15:50:00,45.11,45.11,44.88,44.99,581600.0,33.0067,33.0067,32.8385,32.9189,581600.0
2011-10-26 09:30:00,45.49,45.63,45.29,45.3,303400.0,33.2848,33.3872,33.1385,33.1458,303400.0
2011-10-26 09:40:00,45.27,45.38,45.08,45.09,187800.0,33.1238,33.2043,32.9848,32.9921,187800.0
2011-10-26 09:50:00,45.1,45.16,44.97,44.98,202200.0,32.9994,33.0433,32.9043,32.9116,202200.0
2011-10-26 10:00:00,45.02,45.04,44.85,44.89,150200.0,32.9409,32.9555,32.8165,32.8458,150200.0
2011-10-26 10:10:00,44.88,44.89,44.83,44.86,170400.0,32.8385,32.8458,32.8019,32.8238,170400.0
2011-10-26 10:20:00,44.86,44.91,44.78,44.79,127400.0,32.8238,32.8604,32.7653,32.7726,127400.0
2011-10-26 10:30:00,44.79,44.79,44.67,44.67,162800.0,32.7726,32.7726,32.6848,32.6848,162800.0
2011-10-26 10:40:00,44.67,44.69,44.46,44.46,206600.0,32.6848,32.6994,32.5311,32.5311,206600.0
2011-10-26 10:50:00,44.45,44.48,44.4,44.46,134800.0,32.5238,32.5458,32.4872,32.5311,134800.0
2011-10-26 11:00:00,44.48,44.58,44.48,44.52,194800.0,32.5458,32.619,32.5458,32.575,194800.0
2011-10-26 11:10:00,44.52,44.53,44.44,44.47,216800.0,32.575,32.5824,32.5165,32.5385,216800.0
2011-10-26 11:20:00,44.47,44.49,44.44,44.49,151800.0,32.5385,32.5531,32.5165,32.5531,151800.0
2011-10-26 11:30:00,44.48,44.49,44.37,44.39,146600.0,32.5458,32.5531,32.4653,32.4799,146600.0
2011-10-26 11:40:00,44.39,44.55,44.39,44.54,333200.0,32.4799,32.597,32.4799,32.5897,333200.0
2011-10-26 11:50:00,44.54,44.67,44.54,44.65,58200.0,32.5897,32.6848,32.5897,32.6702,58200.0
2011-10-26 12:00:00,44.66,44.81,44.65,44.8,75800.0,32.6775,32.7872,32.6702,32.7799,75800.0
2011-10-26 12:10:00,44.8,44.8,44.67,44.67,139400.0,32.7799,32.7799,32.6848,32.6848,139400.0
2011-10-26 12:20:00,44.68,44.74,44.66,44.74,59400.0,32.6921,32.736,32.6775,32.736,59400.0
2011-10-26 12:30:00,44.74,44.83,44.73,44.81,56600.0,32.736,32.8019,32.7287,32.7872,56600.0
2011-10-26 12:40:00,44.81,44.82,44.79,44.8,94800.0,32.7872,32.7946,32.7726,32.7799,94800.0
2011-10-26 12:50:00,44.8,44.83,44.8,44.82,80000.0,32.7799,32.8019,32.7799,32.7946,80000.0
2011-10-26 13:00:00,44.81,44.82,44.77,44.77,82200.0,32.7872,32.7946,32.758,32.758,82200.0
2011-10-26 13:10:00,44.77,44.79,44.75,44.78,64400.0,32.758,32.7726,32.7433,32.7653,64400.0
2011-10-26 13:20:00,44.79,44.83,44.77,44.79,91800.0,32.7726,32.8019,32.758,32.7726,91800.0
2011-10-26 13:30:00,44.79,45.01,44.79,44.99,120200.0,32.7726,32.9336,32.7726,32.9189,120200.0
2011-10-26 13:40:00,44.99,45.07,44.95,45.05,101800.0,32.9189,32.9775,32.8897,32.9628,101800.0
2011-10-26 13:50:00,45.06,45.16,44.99,45.09,128600.0,32.9702,33.0433,32.9189,32.9921,128600.0
2011-10-26 14:00:00,45.1,45.24,45.07,45.23,176800.0,32.9994,33.1019,32.9775,33.0946,176800.0
2011-10-26 14:10:00,45.23,45.23,45.02,45.02,117200.0,33.0946,33.0946,32.9409,32.9409,117200.0
2011-10-26 14:20:00,45.02,45.04,44.95,44.96,84800.0,32.9409,32.9555,32.8897,32.897,84800.0
2011-10-26 14:30:00,44.96,45.02,44.93,44.99,149200.0,32.897,32.9409,32.875,32.9189,149200.0
2011-10-26 14:40:00,44.99,45.05,44.88,45.05,110200.0,32.9189,32.9628,32.8385,32.9628,110200.0
2011-10-26 14:50:00,45.05,45.12,45.04,45.1,136600.0,32.9628,33.0141,32.9555,32.9994,136600.0
2011-10-26 15:00:00,45.12,45.2,45.09,45.2,357400.0,33.0141,33.0726,32.9921,33.0726,357400.0
2011-10-26 15:10:00,45.19,45.22,45.13,45.17,282600.0,33.0653,33.0872,33.0214,33.0507,282600.0
2011-10-26 15:20:00,45.17,45.26,45.13,45.23,259200.0,33.0507,33.1165,33.0214,33.0946,259200.0
2011-10-26 15:30:00,45.23,45.32,45.14,45.19,256200.0,33.0946,33.1604,33.0287,33.0653,256200.0
2011-10-26 15:40:00,45.2,45.37,45.07,45.09,477400.0,33.0726,33.197,32.9775,32.9921,477400.0
2011-10-26 15:50:00,45.09,45.27,45.06,45.24,556200.0,32.9921,33.1238,32.9702,33.1019,556200.0
2011-10-27 09:30:00,45.77,45.77,43.21,44.39,936800.0,33.4897,33.4897,31.6165,32.4799,936800.0
2011-10-27 09:40:00,44.39,44.76,44.21,44.67,575200.0,32.4799,32.7507,32.3482,32.6848,575200.0
2011-10-27 09:50:00,44.67,45.72,44.58,45.69,342600.0,32.6848,33.4531,32.619,33.4311,342600.0
2011-10-27 10:00:00,45.66,45.9,45.47,45.5,369000.0,33.4092,33.5848,33.2702,33.2921,369000.0
2011-10-27 10:10:00,45.51,45.81,45.41,45.68,185600.0,33.2994,33.5189,33.2263,33.4238,185600.0
2011-10-27 10:20:00,45.68,45.68,45.4,45.48,128200.0,33.4238,33.4238,33.2189,33.2775,128200.0
2011-10-27 10:30:00,45.48,45.52,45.29,45.37,219400.0,33.2775,33.3067,33.1385,33.197,219400.0
2011-10-27 10:40:00,45.37,45.43,45.19,45.3,251000.0,33.197,33.2409,33.0653,33.1458,251000.0
2011-10-27 10:50:00,45.27,45.38,45.27,45.35,87000.0,33.1238,33.2043,33.1238,33.1824,87000.0
2011-10-27 11:00:00,45.35,45.62,45.35,45.56,114600.0,33.1824,33.3799,33.1824,33.336,114600.0
2011-10-27 11:10:00,45.58,45.61,45.41,45.43,145200.0,33.3506,33.3726,33.2263,33.2409,145200.0
2011-10-27 11:20:00,45.41,45.44,45.34,45.42,91400.0,33.2263,33.2482,33.175,33.2336,91400.0
2011-10-27 11:30:00,45.42,45.44,45.29,45.33,171400.0,33.2336,33.2482,33.1385,33.1677,171400.0
2011-10-27 11:40:00,45.35,45.4,45.27,45.37,87000.0,33.1824,33.2189,33.1238,33.197,87000.0
2011-10-27 11:50:00,45.37,45.41,45.25,45.35,232600.0,33.197,33.2263,33.1092,33.1824,232600.0
2011-10-27 12:00:00,45.34,45.47,45.33,45.35,185800.0,33.175,33.2702,33.1677,33.1824,185800.0
2011-10-27 12:10:00,45.35,45.4,45.32,45.4,70000.0,33.1824,33.2189,33.1604,33.2189,70000.0
2011-10-27 12:20:00,45.4,45.4,45.31,45.31,95600.0,33.2189,33.2189,33.1531,33.1531,95600.0
2011-10-27 12:30:00,45.3,45.38,45.26,45.26,151400.0,33.1458,33.2043,33.1165,33.1165,151400.0
2011-10-27 12:40:00,45.26,45.31,45.17,45.2,120000.0,33.1165,33.1531,33.0507,33.0726,120000.0
2011-10-27 12:50:00,45.2,45.27,45.17,45.25,125600.0,33.0726,33.1238,33.0507,33.1092,125600.0
2011-10-27 13:00:00,45.25,45.28,45.2,45.22,123600.0,33.1092,33.1311,33.0726,33.0872,123600.0
2011-10-27 13:10:00,45.23,45.29,45.23,45.24,177800.0,33.0946,33.1385,33.0946,33.1019,177800.0
2011-10-27 13:20:00,45.23,45.25,45.15,45.24,167600.0,33.0946,33.1092,33.036,33.1019,167600.0
2011-10-27 13:30:00,45.24,45.26,45.2,45.24,199200.0,33.1019,33.1165,33.0726,33.1019,199200.0
2011-10-27 13:40:00,45.22,45.24,45.15,45.23,136000.0,33.0872,33.1019,33.036,33.0946,136000.0
2011-10-27 13:50:00,45.23,45.32,45.22,45.27,117400.0,33.0946,33.1604,33.0872,33.1238,117400.0
2011-10-27 14:00:00,45.27,45.4,45.25,45.3,185600.0,33.1238,33.2189,33.1092,33.1458,185600.0
2011-10-27 14:10:00,45.31,45.35,45.15,45.15,176000.0,33.1531,33.1824,33.036,33.036,176000.0
2011-10-27 14:20:00,45.16,45.21,45.13,45.19,136800.0,33.0433,33.0799,33.0214,33.0653,136800.0
2011-10-27 14:30:00,45.19,45.3,45.16,45.29,248000.0,33.0653,33.1458,33.0433,33.1385,248000.0
2011-10-27 14:40:00,45.29,45.3,45.15,45.29,195200.0,33.1385,33.1458,33.036,33.1385,195200.0
2011-10-27 14:50:00,45.29,45.47,45.29,45.45,198400.0,33.1385,33.2702,33.1385,33.2555,198400.0
2011-10-27 15:00:00,45.45,45.62,45.43,45.59,229800.0,33.2555,33.3799,33.2409,33.358,229800.0
2011-10-27 15:10:00,45.57,45.65,45.48,45.63,187200.0,33.3433,33.4019,33.2775,33.3872,187200.0
2011-10-27 15:20:00,45.63,45.76,45.63,45.69,275200.0,33.3872,33.4824,33.3872,33.4311,275200.0
2011-10-27 15:30:00,45.69,45.76,45.65,45.75,356000.0,33.4311,33.4824,33.4019,33.475,356000.0
2011-10-27 15:40:00,45.75,45.77,45.67,45.74,478000.0,33.475,33.4897,33.4165,33.4677,478000.0
2011-10-27 15:50:00,45.74,45.79,45.49,45.7,772400.0,33.4677,33.5043,33.2848,33.4384,772400.0
2011-10-28 09:30:00,45.21,45.87,44.93,45.71,212000.0,33.0799,33.5628,32.875,33.4458,212000.0
2011-10-28 09:40:00,45.71,45.8,45.61,45.72,89600.0,33.4458,33.5116,33.3726,33.4531,89600.0
2011-10-28 09:50:00,45.72,45.83,45.68,45.81,65000.0,33.4531,33.5336,33.4238,33.5189,65000.0
2011-10-28 10:00:00,45.81,45.82,45.74,45.76,57400.0,33.5189,33.5263,33.4677,33.4824,57400.0
2011-10-28 10:10:00,45.75,45.79,45.68,45.74,116000.0,33.475,33.5043,33.4238,33.4677,116000.0
2011-10-28 10:20:00,45.74,45.76,45.69,45.7,46800.0,33.4677,33.4824,33.4311,33.4384,46800.0
2011-10-28 10:30:00,45.73,45.79,45.69,45.73,113000.0,33.4604,33.5043,33.4311,33.4604,113000.0
2011-10-28 10:40:00,45.73,45.77,45.68,45.68,111200.0,33.4604,33.4897,33.4238,33.4238,111200.0
2011-10-28 10:50:00,45.7,45.81,45.7,45.81,73200.0,33.4384,33.5189,33.4384,33.5189,73200.0
2011-10-28 11:00:00,45.8,45.81,45.72,45.74,86800.0,33.5116,33.5189,33.4531,33.4677,86800.0
2011-10-28 11:10:00,45.74,45.83,45.73,45.78,109000.0,33.4677,33.5336,33.4604,33.497,109000.0
2011-10-28 11:20:00,45.8,45.8,45.68,45.71,90800.0,33.5116,33.5116,33.4238,33.4458,90800.0
2011-10-28 11:30:00,45.73,45.73,45.65,45.65,133800.0,33.4604,33.4604,33.4019,33.4019,133800.0
2011-10-28 11:40:00,45.66,45.66,45.52,45.57,183200.0,33.4092,33.4092,33.3067,33.3433,183200.0
2011-10-28 11:50:00,45.57,45.76,45.57,45.74,116000.0,33.3433,33.4824,33.3433,33.4677,116000.0
2011-10-28 12:00:00,45.74,45.76,45.71,45.73,106400.0,33.4677,33.4824,33.4458,33.4604,106400.0
2011-10-28 12:10:00,45.73,45.75,45.68,45.68,71400.0,33.4604,33.475,33.4238,33.4238,71400.0
2011-10-28 12:20:00,45.68,45.71,45.58,45.67,76800.0,33.4238,33.4458,33.3506,33.4165,76800.0
2011-10-28 12:30:00,45.67,45.68,45.59,45.59,56000.0,33.4165,33.4238,33.358,33.358,56000.0
2011-10-28 12:40:00,45.6,45.65,45.59,45.65,85200.0,33.3653,33.4019,33.358,33.4019,85200.0
2011-10-28 12:50:00,45.65,45.67,45.61,45.64,88400.0,33.4019,33.4165,33.3726,33.3945,88400.0
2011-10-28 13:00:00,45.64,45.69,45.59,45.59,63400.0,33.3945,33.4311,33.358,33.358,63400.0
2011-10-28 13:10:00,45.58,45.6,45.55,45.58,59400.0,33.3506,33.3653,33.3287,33.3506,59400.0
2011-10-28 13:20:00,45.58,45.63,45.52,45.59,69800.0,33.3506,33.3872,33.3067,33.358,69800.0
2011-10-28 13:30:00,45.59,45.6,45.56,45.59,45400.0,33.358,33.3653,33.336,33.358,45400.0
2011-10-28 13:40:00,45.6,45.6,45.49,45.53,116400.0,33.3653,33.3653,33.2848,33.3141,116400.0
2011-10-28 13:50:00,45.54,45.6,45.53,45.59,41000.0,33.3214,33.3653,33.3141,33.358,41000.0
2011-10-28 14:00:00,45.59,45.6,45.55,45.58,51200.0,33.358,33.3653,33.3287,33.3506,51200.0
2011-10-28 14:10:00,45.58,45.58,45.55,45.55,48800.0,33.3506,33.3506,33.3287,33.3287,48800.0
2011-10-28 14:20:00,45.55,45.59,45.55,45.58,59200.0,33.3287,33.358,33.3287,33.3506,59200.0
2011-10-28 14:30:00,45.59,45.65,45.55,45.56,87400.0,33.358,33.4019,33.3287,33.336,87400.0
2011-10-28 14:40:00,45.56,45.6,45.56,45.58,83200.0,33.336,33.3653,33.336,33.3506,83200.0
2011-10-28 14:50:00,45.58,45.59,45.49,45.54,153600.0,33.3506,33.358,33.2848,33.3214,153600.0
2011-10-28 15:00:00,45.55,45.62,45.53,45.54,96200.0,33.3287,33.3799,33.3141,33.3214,96200.0
2011-10-28 15:10:00,45.54,45.59,45.52,45.56,106000.0,33.3214,33.358,33.3067,33.336,106000.0
2011-10-28 15:20:00,45.57,45.58,45.52,45.52,71400.0,33.3433,33.3506,33.3067,33.3067,71400.0
2011-10-28 15:30:00,45.52,45.56,45.5,45.54,128600.0,33.3067,33.336,33.2921,33.3214,128600.0
2011-10-28 15:40:00,45.54,45.58,45.53,45.54,241200.0,33.3214,33.3506,33.3141,33.3214,241200.0
2011-10-28 15:50:00,45.54,45.66,45.53,45.61,307000.0,33.3214,33.4092,33.3141,33.3726,307000.0
2011-10-31 09:30:00,45.24,45.6,45.24,45.47,116400.0,33.1019,33.3653,33.1019,33.2702,116400.0
2011-10-31 09:40:00,45.43,45.68,45.43,45.65,59400.0,33.2409,33.4238,33.2409,33.4019,59400.0
2011-10-31 09:50:00,45.65,45.68,45.57,45.62,70800.0,33.4019,33.4238,33.3433,33.3799,70800.0
2011-10-31 10:00:00,45.62,45.64,45.56,45.56,41000.0,33.3799,33.3945,33.336,33.336,41000.0
2011-10-31 10:10:00,45.56,45.67,45.55,45.62,51200.0,33.336,33.4165,33.3287,33.3799,51200.0
2011-10-31 10:20:00,45.6,45.69,45.6,45.65,46600.0,33.3653,33.4311,33.3653,33.4019,46600.0
2011-10-31 10:30:00,45.65,45.67,45.6,45.64,53200.0,33.4019,33.4165,33.3653,33.3945,53200.0
2011-10-31 10:40:00,45.65,45.67,45.62,45.63,51400.0,33.4019,33.4165,33.3799,33.3872,51400.0
2011-10-31 10:50:00,45.63,45.66,45.62,45.64,47400.0,33.3872,33.4092,33.3799,33.3945,47400.0
2011-10-31 11:00:00,45.63,45.75,45.6,45.75,134200.0,33.3872,33.475,33.3653,33.475,134200.0
2011-10-31 11:10:00,45.74,45.8,45.72,45.74,82400.0,33.4677,33.5116,33.4531,33.4677,82400.0
2011-10-31 11:20:00,45.72,45.76,45.69,45.75,55000.0,33.4531,33.4824,33.4311,33.475,55000.0
2011-10-31 11:30:00,45.75,45.76,45.69,45.72,31800.0,33.475,33.4824,33.4311,33.4531,31800.0
2011-10-31 11:40:00,45.72,45.8,45.72,45.75,63800.0,33.4531,33.5116,33.4531,33.475,63800.0
2011-10-31 11:50:00,45.75,45.75,45.72,45.73,38200.0,33.475,33.475,33.4531,33.4604,38200.0
2011-10-31 12:00:00,45.73,45.74,45.69,45.72,51800.0,33.4604,33.4677,33.4311,33.4531,51800.0
2011-10-31 12:10:00,45.71,45.75,45.68,45.69,63000.0,33.4458,33.475,33.4238,33.4311,63000.0
2011-10-31 12:20:00,45.7,45.77,45.69,45.74,89200.0,33.4384,33.4897,33.4311,33.4677,89200.0
2011-10-31 12:30:00,45.73,45.74,45.69,45.71,72000.0,33.4604,33.4677,33.4311,33.4458,72000.0
2011-10-31 12:40:00,45.7,45.77,45.7,45.76,53200.0,33.4384,33.4897,33.4384,33.4824,53200.0
2011-10-31 12:50:00,45.76,45.78,45.74,45.76,95400.0,33.4824,33.497,33.4677,33.4824,95400.0
2011-10-31 13:00:00,45.75,45.77,45.74,45.75,96400.0,33.475,33.4897,33.4677,33.475,96400.0
2011-10-31 13:10:00,45.76,45.76,45.74,45.74,40200.0,33.4824,33.4824,33.4677,33.4677,40200.0
2011-10-31 13:20:00,45.74,45.75,45.71,45.73,37200.0,33.4677,33.475,33.4458,33.4604,37200.0
2011-10-31 13:30:00,45.74,45.8,45.72,45.79,101600.0,33.4677,33.5116,33.4531,33.5043,101600.0
2011-10-31 13:40:00,45.79,45.79,45.73,45.74,81800.0,33.5043,33.5043,33.4604,33.4677,81800.0
2011-10-31 13:50:00,45.76,45.76,45.69,45.71,87400.0,33.4824,33.4824,33.4311,33.4458,87400.0
2011-10-31 14:00:00,45.7,45.7,45.64,45.65,70200.0,33.4384,33.4384,33.3945,33.4019,70200.0
2011-10-31 14:10:00,45.65,45.66,45.62,45.64,44600.0,33.4019,33.4092,33.3799,33.3945,44600.0
2011-10-31 14:20:00,45.64,45.72,45.64,45.71,36000.0,33.3945,33.4531,33.3945,33.4458,36000.0
2011-10-31 14:30:00,45.72,45.73,45.64,45.66,60600.0,33.4531,33.4604,33.3945,33.4092,60600.0
2011-10-31 14:40:00,45.67,45.7,45.65,45.68,38200.0,33.4165,33.4384,33.4019,33.4238,38200.0
2011-10-31 14:50:00,45.68,45.73,45.66,45.7,45000.0,33.4238,33.4604,33.4092,33.4384,45000.0
2011-10-31 15:00:00,45.7,45.7,45.59,45.59,58400.0,33.4384,33.4384,33.358,33.358,58400.0
2011-10-31 15:10:00,45.59,45.62,45.44,45.46,98600.0,33.358,33.3799,33.2482,33.2628,98600.0
2011-10-31 15:20:00,45.46,45.46,45.38,45.4,164200.0,33.2628,33.2628,33.2043,33.2189,164200.0
2011-10-31 15:30:00,45.41,45.51,45.35,45.51,177600.0,33.2263,33.2994,33.1824,33.2994,177600.0
2011-10-31 15:40:00,45.5,45.51,45.28,45.34,256800.0,33.2921,33.2994,33.1311,33.175,256800.0
2011-10-31 15:50:00,45.35,45.41,45.19,45.19,416200.0,33.1824,33.2263,33.0653,33.0653,416200.0
2011-11-01 09:30:00,44.47,44.85,44.46,44.81,276400.0,32.5385,32.8165,32.5311,32.7872,276400.0
2011-11-01 09:40:00,44.82,44.94,44.81,44.9,231800.0,32.7946,32.8824,32.7872,32.8531,231800.0
2011-11-01 09:50:00,44.89,44.93,44.74,44.77,172600.0,32.8458,32.875,32.736,32.758,172600.0
2011-11-01 10:00:00,44.77,44.77,44.5,44.57,207000.0,32.758,32.758,32.5604,32.6116,207000.0
2011-11-01 10:10:00,44.55,44.75,44.52,44.72,96200.0,32.597,32.7433,32.575,32.7214,96200.0
2011-11-01 10:20:00,44.72,44.72,44.55,44.63,101400.0,32.7214,32.7214,32.597,32.6555,101400.0
2011-11-01 10:30:00,44.66,44.68,44.57,44.6,103000.0,32.6775,32.6921,32.6116,32.6336,103000.0
2011-11-01 10:40:00,44.6,44.65,44.55,44.57,50600.0,32.6336,32.6702,32.597,32.6116,50600.0
2011-11-01 10:50:00,44.56,44.58,44.49,44.52,113400.0,32.6043,32.619,32.5531,32.575,113400.0
2011-11-01 11:00:00,44.53,44.72,44.52,44.71,108800.0,32.5824,32.7214,32.575,32.7141,108800.0
2011-11-01 11:10:00,44.7,44.83,44.7,44.81,90800.0,32.7068,32.8019,32.7068,32.7872,90800.0
2011-11-01 11:20:00,44.81,44.82,44.65,44.65,100600.0,32.7872,32.7946,32.6702,32.6702,100600.0
2011-11-01 11:30:00,44.64,44.64,44.5,44.55,82400.0,32.6629,32.6629,32.5604,32.597,82400.0
2011-11-01 11:40:00,44.54,44.58,44.47,44.49,82000.0,32.5897,32.619,32.5385,32.5531,82000.0
2011-11-01 11:50:00,44.49,44.55,44.45,44.48,118000.0,32.5531,32.597,32.5238,32.5458,118000.0
2011-11-01 12:00:00,44.47,44.52,44.4,44.52,123600.0,32.5385,32.575,32.4872,32.575,123600.0
2011-11-01 12:10:00,44.51,44.55,44.4,44.42,110200.0,32.5677,32.597,32.4872,32.5019,110200.0
2011-11-01 12:20:00,44.43,44.46,44.37,44.37,120400.0,32.5092,32.5311,32.4653,32.4653,120400.0
2011-11-01 12:30:00,44.37,44.43,44.34,44.39,115800.0,32.4653,32.5092,32.4433,32.4799,115800.0
2011-11-01 12:40:00,44.39,44.39,44.26,44.26,87600.0,32.4799,32.4799,32.3848,32.3848,87600.0
2011-11-01 12:50:00,44.27,44.27,44.16,44.22,53800.0,32.3921,32.3921,32.3116,32.3555,53800.0
2011-11-01 13:00:00,44.22,44.27,44.21,44.23,82800.0,32.3555,32.3921,32.3482,32.3629,82800.0
2011-11-01 13:10:00,44.24,44.27,44.21,44.26,85400.0,32.3702,32.3921,32.3482,32.3848,85400.0
2011-11-01 13:20:00,44.26,44.44,44.2,44.4,180600.0,32.3848,32.5165,32.3409,32.4872,180600.0
2011-11-01 13:30:00,44.4,44.51,44.31,44.35,201400.0,32.4872,32.5677,32.4214,32.4507,201400.0
2011-11-01 13:40:00,44.34,44.51,44.32,44.48,168400.0,32.4433,32.5677,32.4287,32.5458,168400.0
2011-11-01 13:50:00,44.48,44.5,44.3,44.39,311600.0,32.5458,32.5604,32.4141,32.4799,311600.0
2011-11-01 14:00:00,44.41,44.41,44.35,44.39,159000.0,32.4946,32.4946,32.4507,32.4799,159000.0
2011-11-01 14:10:00,44.39,44.42,44.32,44.35,132200.0,32.4799,32.5019,32.4287,32.4507,132200.0
2011-11-01 14:20:00,44.34,44.41,44.32,44.34,88400.0,32.4433,32.4946,32.4287,32.4433,88400.0
2011-11-01 14:30:00,44.35,44.39,44.28,44.31,172400.0,32.4507,32.4799,32.3994,32.4214,172400.0
2011-11-01 14:40:00,44.32,44.35,44.27,44.33,120000.0,32.4287,32.4507,32.3921,32.436,120000.0
2011-11-01 14:50:00,44.31,44.35,44.2,44.23,121400.0,32.4214,32.4507,32.3409,32.3629,121400.0
2011-11-01 15:00:00,44.23,44.25,44.12,44.14,171000.0,32.3629,32.3775,32.2824,32.297,171000.0
2011-11-01 15:10:00,44.15,44.26,44.14,44.2,160800.0,32.3043,32.3848,32.297,32.3409,160800.0
2011-11-01 15:20:00,44.2,44.24,44.17,44.2,216200.0,32.3409,32.3702,32.319,32.3409,216200.0
2011-11-01 15:30:00,44.2,44.34,44.2,44.32,296400.0,32.3409,32.4433,32.3409,32.4287,296400.0
2011-11-01 15:40:00,44.32,44.32,44.1,44.15,605600.0,32.4287,32.4287,32.2677,32.3043,605600.0
2011-11-01 15:50:00,44.16,44.16,44.0,44.05,634800.0,32.3116,32.3116,32.1946,32.2312,634800.0
2011-11-02 09:30:00,44.5,44.55,44.41,44.41,193000.0,32.5604,32.597,32.4946,32.4946,193000.0
2011-11-02 09:40:00,44.38,44.4,44.27,44.32,67800.0,32.4726,32.4872,32.3921,32.4287,67800.0
2011-11-02 09:50:00,44.33,44.35,44.22,44.27,62200.0,32.436,32.4507,32.3555,32.3921,62200.0
2011-11-02 10:00:00,44.26,44.28,44.16,44.18,103200.0,32.3848,32.3994,32.3116,32.3263,103200.0
2011-11-02 10:10:00,44.18,44.21,44.15,44.19,86400.0,32.3263,32.3482,32.3043,32.3336,86400.0
2011-11-02 10:20:00,44.18,44.19,44.12,44.12,37400.0,32.3263,32.3336,32.2824,32.2824,37400.0
2011-11-02 10:30:00,44.12,44.14,44.04,44.12,49000.0,32.2824,32.297,32.2238,32.2824,49000.0
2011-11-02 10:40:00,44.12,44.19,44.05,44.08,135200.0,32.2824,32.3336,32.2312,32.2531,135200.0
2011-11-02 10:50:00,44.08,44.17,44.07,44.16,148800.0,32.2531,32.319,32.2458,32.3116,148800.0
2011-11-02 11:00:00,44.16,44.24,44.11,44.11,86400.0,32.3116,32.3702,32.2751,32.2751,86400.0
2011-11-02 11:10:00,44.1,44.18,44.08,44.15,47400.0,32.2677,32.3263,32.2531,32.3043,47400.0
2011-11-02 11:20:00,44.14,44.17,44.04,44.09,92000.0,32.297,32.319,32.2238,32.2604,92000.0
2011-11-02 11:30:00,44.1,44.23,44.09,44.18,76400.0,32.2677,32.3629,32.2604,32.3263,76400.0
2011-11-02 11:40:00,44.17,44.21,44.13,44.17,25800.0,32.319,32.3482,32.2897,32.319,25800.0
2011-11-02 11:50:00,44.17,44.26,44.13,44.25,40000.0,32.319,32.3848,32.2897,32.3775,40000.0
2011-11-02 12:00:00,44.25,44.25,44.13,44.13,84200.0,32.3775,32.3775,32.2897,32.2897,84200.0
2011-11-02 12:10:00,44.13,44.14,44.02,44.04,117400.0,32.2897,32.297,32.2092,32.2238,117400.0
2011-11-02 12:20:00,44.04,44.1,44.0,44.1,92800.0,32.2238,32.2677,32.1946,32.2677,92800.0
2011-11-02 12:30:00,44.11,44.15,44.02,44.12,38200.0,32.2751,32.3043,32.2092,32.2824,38200.0
2011-11-02 12:40:00,44.12,44.21,44.04,44.04,49400.0,32.2824,32.3482,32.2238,32.2238,49400.0
2011-11-02 12:50:00,44.02,44.13,44.02,44.07,40600.0,32.2092,32.2897,32.2092,32.2458,40600.0
2011-11-02 13:00:00,44.08,44.1,43.97,43.98,107400.0,32.2531,32.2677,32.1726,32.1799,107400.0
2011-11-02 13:10:00,43.97,43.99,43.93,43.94,50400.0,32.1726,32.1873,32.1433,32.1507,50400.0
2011-11-02 13:20:00,43.93,43.94,43.9,43.92,64400.0,32.1433,32.1507,32.1214,32.136,64400.0
2011-11-02 13:30:00,43.9,43.95,43.9,43.92,55200.0,32.1214,32.158,32.1214,32.136,55200.0
2011-11-02 13:40:00,43.92,43.95,43.86,43.87,49200.0,32.136,32.158,32.0921,32.0994,49200.0
2011-11-02 13:50:00,43.88,43.94,43.86,43.92,104400.0,32.1068,32.1507,32.0921,32.136,104400.0
2011-11-02 14:00:00,43.92,43.94,43.85,43.89,62400.0,32.136,32.1507,32.0848,32.1141,62400.0
2011-11-02 14:10:00,43.9,43.92,43.83,43.87,76800.0,32.1214,32.136,32.0702,32.0994,76800.0
2011-11-02 14:20:00,43.87,43.92,43.84,43.88,123800.0,32.0994,32.136,32.0775,32.1068,123800.0
2011-11-02 14:30:00,43.89,43.95,43.87,43.94,64600.0,32.1141,32.158,32.0994,32.1507,64600.0
2011-11-02 14:40:00,43.93,43.99,43.91,43.94,110600.0,32.1433,32.1873,32.1287,32.1507,110600.0
2011-11-02 14:50:00,43.94,43.96,43.92,43.94,103400.0,32.1507,32.1653,32.136,32.1507,103400.0
2011-11-02 15:00:00,43.94,43.99,43.89,43.98,179600.0,32.1507,32.1873,32.1141,32.1799,179600.0
2011-11-02 15:10:00,43.98,44.05,43.96,44.04,118600.0,32.1799,32.2312,32.1653,32.2238,118600.0
2011-11-02 15:20:00,44.04,44.08,44.02,44.06,92200.0,32.2238,32.2531,32.2092,32.2385,92200.0
2011-11-02 15:30:00,44.06,44.1,43.95,44.02,147800.0,32.2385,32.2677,32.158,32.2092,147800.0
2011-11-02 15:40:00,44.01,44.09,43.97,43.99,274400.0,32.2019,32.2604,32.1726,32.1873,274400.0
2011-11-02 15:50:00,43.99,44.03,43.92,43.98,471800.0,32.1873,32.2165,32.136,32.1799,471800.0
2011-11-03 09:30:00,44.11,44.33,44.06,44.24,157000.0,32.2751,32.436,32.2385,32.3702,157000.0
2011-11-03 09:40:00,44.25,44.27,44.16,44.23,109800.0,32.3775,32.3921,32.3116,32.3629,109800.0
2011-11-03 09:50:00,44.23,44.29,44.17,44.27,167000.0,32.3629,32.4068,32.319,32.3921,167000.0
2011-11-03 10:00:00,44.29,44.3,44.09,44.16,198000.0,32.4068,32.4141,32.2604,32.3116,198000.0
2011-11-03 10:10:00,44.17,44.2,44.06,44.19,79000.0,32.319,32.3409,32.2385,32.3336,79000.0
2011-11-03 10:20:00,44.18,44.25,44.1,44.2,85200.0,32.3263,32.3775,32.2677,32.3409,85200.0
2011-11-03 10:30:00,44.2,44.25,44.16,44.21,65000.0,32.3409,32.3775,32.3116,32.3482,65000.0
2011-11-03 10:40:00,44.22,44.27,44.09,44.09,158000.0,32.3555,32.3921,32.2604,32.2604,158000.0
2011-11-03 10:50:00,44.09,44.1,43.9,43.97,247000.0,32.2604,32.2677,32.1214,32.1726,247000.0
2011-11-03 11:00:00,43.95,44.15,43.85,44.13,208200.0,32.158,32.3043,32.0848,32.2897,208200.0
2011-11-03 11:10:00,44.15,44.16,43.83,43.9,269000.0,32.3043,32.3116,32.0702,32.1214,269000.0
2011-11-03 11:20:00,43.9,44.09,43.81,44.06,170600.0,32.1214,32.2604,32.0555,32.2385,170600.0
2011-11-03 11:30:00,44.06,44.1,44.02,44.06,266600.0,32.2385,32.2677,32.2092,32.2385,266600.0
2011-11-03 11:40:00,44.06,44.08,44.05,44.07,131600.0,32.2385,32.2531,32.2312,32.2458,131600.0
2011-11-03 11:50:00,44.07,44.15,44.05,44.11,153400.0,32.2458,32.3043,32.2312,32.2751,153400.0
2011-11-03 12:00:00,44.12,44.14,44.07,44.12,118200.0,32.2824,32.297,32.2458,32.2824,118200.0
2011-11-03 12:10:00,44.12,44.13,44.06,44.1,36800.0,32.2824,32.2897,32.2385,32.2677,36800.0
2011-11-03 12:20:00,44.1,44.13,44.09,44.12,99000.0,32.2677,32.2897,32.2604,32.2824,99000.0
2011-11-03 12:30:00,44.12,44.13,44.08,44.09,74200.0,32.2824,32.2897,32.2531,32.2604,74200.0
2011-11-03 12:40:00,44.09,44.13,44.09,44.12,125000.0,32.2604,32.2897,32.2604,32.2824,125000.0
2011-11-03 12:50:00,44.13,44.13,44.1,44.12,69200.0,32.2897,32.2897,32.2677,32.2824,69200.0
2011-11-03 13:00:00,44.12,44.2,44.12,44.19,99800.0,32.2824,32.3409,32.2824,32.3336,99800.0
2011-11-03 13:10:00,44.19,44.24,44.14,44.21,137200.0,32.3336,32.3702,32.297,32.3482,137200.0
2011-11-03 13:20:00,44.22,44.22,44.15,44.16,130200.0,32.3555,32.3555,32.3043,32.3116,130200.0
2011-11-03 13:30:00,44.16,44.18,44.14,44.18,120800.0,32.3116,32.3263,32.297,32.3263,120800.0
2011-11-03 13:40:00,44.18,44.25,44.15,44.24,218400.0,32.3263,32.3775,32.3043,32.3702,218400.0
2011-11-03 13:50:00,44.24,44.26,44.2,44.21,179800.0,32.3702,32.3848,32.3409,32.3482,179800.0
2011-11-03 14:00:00,44.21,44.25,44.21,44.24,256200.0,32.3482,32.3775,32.3482,32.3702,256200.0
2011-11-03 14:10:00,44.24,44.27,44.21,44.21,171200.0,32.3702,32.3921,32.3482,32.3482,171200.0
2011-11-03 14:20:00,44.22,44.26,44.2,44.25,56600.0,32.3555,32.3848,32.3409,32.3775,56600.0
2011-11-03 14:30:00,44.25,44.26,44.22,44.24,95200.0,32.3775,32.3848,32.3555,32.3702,95200.0
2011-11-03 14:40:00,44.24,44.24,44.21,44.24,81400.0,32.3702,32.3702,32.3482,32.3702,81400.0
2011-11-03 14:50:00,44.24,44.31,44.22,44.3,109600.0,32.3702,32.4214,32.3555,32.4141,109600.0
2011-11-03 15:00:00,44.3,44.39,44.3,44.38,101000.0,32.4141,32.4799,32.4141,32.4726,101000.0
2011-11-03 15:10:00,44.38,44.38,44.2,44.2,275000.0,32.4726,32.4726,32.3409,32.3409,275000.0
2011-11-03 15:20:00,44.2,44.35,44.11,44.33,376000.0,32.3409,32.4507,32.2751,32.436,376000.0
2011-11-03 15:30:00,44.33,44.38,44.27,44.29,147000.0,32.436,32.4726,32.3921,32.4068,147000.0
2011-11-03 15:40:00,44.3,44.32,44.26,44.3,251600.0,32.4141,32.4287,32.3848,32.4141,251600.0
2011-11-03 15:50:00,44.3,44.33,44.24,44.27,469000.0,32.4141,32.436,32.3702,32.3921,469000.0
2011-11-04 09:30:00,44.01,44.11,43.83,43.94,206200.0,32.2019,32.2751,32.0702,32.1507,206200.0
2011-11-04 09:40:00,43.94,44.03,43.9,43.92,137600.0,32.1507,32.2165,32.1214,32.136,137600.0
2011-11-04 09:50:00,43.93,43.99,43.88,43.92,122800.0,32.1433,32.1873,32.1068,32.136,122800.0
2011-11-04 10:00:00,43.92,43.98,43.89,43.96,128200.0,32.136,32.1799,32.1141,32.1653,128200.0
2011-11-04 10:10:00,43.96,43.97,43.83,43.87,156000.0,32.1653,32.1726,32.0702,32.0994,156000.0
2011-11-04 10:20:00,43.87,43.88,43.79,43.82,165000.0,32.0994,32.1068,32.0409,32.0629,165000.0
2011-11-04 10:30:00,43.82,43.84,43.68,43.72,160200.0,32.0629,32.0775,31.9604,31.9897,160200.0
2011-11-04 10:40:00,43.72,43.72,43.66,43.69,133000.0,31.9897,31.9897,31.9458,31.9677,133000.0
2011-11-04 10:50:00,43.69,43.74,43.68,43.71,88800.0,31.9677,32.0043,31.9604,31.9824,88800.0
2011-11-04 11:00:00,43.71,43.77,43.67,43.7,125800.0,31.9824,32.0263,31.9531,31.9751,125800.0
2011-11-04 11:10:00,43.71,43.73,43.62,43.63,94800.0,31.9824,31.997,31.9165,31.9238,94800.0
2011-11-04 11:20:00,43.63,43.68,43.59,43.66,72000.0,31.9238,31.9604,31.8946,31.9458,72000.0
2011-11-04 11:30:00,43.66,43.69,43.59,43.67,67200.0,31.9458,31.9677,31.8946,31.9531,67200.0
2011-11-04 11:40:00,43.67,43.69,43.58,43.59,82600.0,31.9531,31.9677,31.8873,31.8946,82600.0
2011-11-04 11:50:00,43.58,43.73,43.58,43.72,57000.0,31.8873,31.997,31.8873,31.9897,57000.0
2011-11-04 12:00:00,43.72,43.76,43.68,43.7,70200.0,31.9897,32.019,31.9604,31.9751,70200.0
2011-11-04 12:10:00,43.7,43.74,43.7,43.71,62400.0,31.9751,32.0043,31.9751,31.9824,62400.0
2011-11-04 12:20:00,43.71,43.74,43.62,43.69,141600.0,31.9824,32.0043,31.9165,31.9677,141600.0
2011-11-04 12:30:00,43.69,43.73,43.63,43.7,137400.0,31.9677,31.997,31.9238,31.9751,137400.0
2011-11-04 12:40:00,43.7,43.77,43.69,43.76,77800.0,31.9751,32.0263,31.9677,32.019,77800.0
2011-11-04 12:50:00,43.76,43.85,43.76,43.85,69400.0,32.019,32.0848,32.019,32.0848,69400.0
2011-11-04 13:00:00,43.85,43.92,43.85,43.92,70000.0,32.0848,32.136,32.0848,32.136,70000.0
2011-11-04 13:10:00,43.91,44.01,43.9,43.98,96400.0,32.1287,32.2019,32.1214,32.1799,96400.0
2011-11-04 13:20:00,43.98,44.02,43.98,44.0,42600.0,32.1799,32.2092,32.1799,32.1946,42600.0
2011-11-04 13:30:00,44.01,44.01,43.94,43.96,78000.0,32.2019,32.2019,32.1507,32.1653,78000.0
2011-11-04 13:40:00,43.96,44.04,43.94,44.03,215800.0,32.1653,32.2238,32.1507,32.2165,215800.0
2011-11-04 13:50:00,44.02,44.05,43.96,44.02,104600.0,32.2092,32.2312,32.1653,32.2092,104600.0
2011-11-04 14:00:00,44.01,44.02,43.98,43.99,64800.0,32.2019,32.2092,32.1799,32.1873,64800.0
2011-11-04 14:10:00,43.99,43.99,43.95,43.98,98000.0,32.1873,32.1873,32.158,32.1799,98000.0
2011-11-04 14:20:00,43.98,43.99,43.92,43.96,186400.0,32.1799,32.1873,32.136,32.1653,186400.0
2011-11-04 14:30:00,43.96,43.97,43.92,43.93,94400.0,32.1653,32.1726,32.136,32.1433,94400.0
2011-11-04 14:40:00,43.94,44.0,43.93,43.99,116800.0,32.1507,32.1946,32.1433,32.1873,116800.0
2011-11-04 14:50:00,43.99,44.0,43.97,43.99,185200.0,32.1873,32.1946,32.1726,32.1873,185200.0
2011-11-04 15:00:00,43.99,44.03,43.96,43.99,291800.0,32.1873,32.2165,32.1653,32.1873,291800.0
2011-11-04 15:10:00,43.99,44.01,43.98,44.01,88800.0,32.1873,32.2019,32.1799,32.2019,88800.0
2011-11-04 15:20:00,44.0,44.01,43.97,43.98,96400.0,32.1946,32.2019,32.1726,32.1799,96400.0
2011-11-04 15:30:00,43.98,44.02,43.95,43.96,163200.0,32.1799,32.2092,32.158,32.1653,163200.0
2011-11-04 15:40:00,43.96,44.01,43.96,43.97,264400.0,32.1653,32.2019,32.1653,32.1726,264400.0
2011-11-04 15:50:00,43.97,44.07,43.89,44.05,496000.0,32.1726,32.2458,32.1141,32.2312,496000.0
2011-11-07 09:30:00,44.23,44.61,44.2,44.26,213400.0,32.3629,32.6409,32.3409,32.3848,213400.0
2011-11-07 09:40:00,44.24,44.25,44.13,44.15,109800.0,32.3702,32.3775,32.2897,32.3043,109800.0
2011-11-07 09:50:00,44.15,44.17,44.1,44.15,84600.0,32.3043,32.319,32.2677,32.3043,84600.0
2011-11-07 10:00:00,44.16,44.17,44.12,44.13,112200.0,32.3116,32.319,32.2824,32.2897,112200.0
2011-11-07 10:10:00,44.13,44.16,44.06,44.1,45800.0,32.2897,32.3116,32.2385,32.2677,45800.0
2011-11-07 10:20:00,44.1,44.12,44.05,44.09,55400.0,32.2677,32.2824,32.2312,32.2604,55400.0
2011-11-07 10:30:00,44.1,44.12,44.05,44.09,63200.0,32.2677,32.2824,32.2312,32.2604,63200.0
2011-11-07 10:40:00,44.09,44.15,44.06,44.08,62200.0,32.2604,32.3043,32.2385,32.2531,62200.0
2011-11-07 10:50:00,44.09,44.12,43.99,44.0,40200.0,32.2604,32.2824,32.1873,32.1946,40200.0
2011-11-07 11:00:00,44.0,44.09,43.98,44.04,49000.0,32.1946,32.2604,32.1799,32.2238,49000.0
2011-11-07 11:10:00,44.04,44.12,44.04,44.07,58400.0,32.2238,32.2824,32.2238,32.2458,58400.0
2011-11-07 11:20:00,44.07,44.07,43.99,44.02,45600.0,32.2458,32.2458,32.1873,32.2092,45600.0
2011-11-07 11:30:00,44.02,44.04,43.96,43.98,52200.0,32.2092,32.2238,32.1653,32.1799,52200.0
2011-11-07 11:40:00,43.99,44.03,43.98,44.01,40800.0,32.1873,32.2165,32.1799,32.2019,40800.0
2011-11-07 11:50:00,44.02,44.05,43.91,43.92,53800.0,32.2092,32.2312,32.1287,32.136,53800.0
2011-11-07 12:00:00,43.92,43.97,43.9,43.92,139800.0,32.136,32.1726,32.1214,32.136,139800.0
2011-11-07 12:10:00,43.91,43.95,43.81,43.82,66600.0,32.1287,32.158,32.0555,32.0629,66600.0
2011-11-07 12:20:00,43.81,43.85,43.6,43.62,264800.0,32.0555,32.0848,31.9019,31.9165,264800.0
2011-11-07 12:30:00,43.6,43.72,43.51,43.63,311000.0,31.9019,31.9897,31.836,31.9238,311000.0
2011-11-07 12:40:00,43.63,43.75,43.59,43.74,47600.0,31.9238,32.0116,31.8946,32.0043,47600.0
2011-11-07 12:50:00,43.74,43.79,43.73,43.77,30600.0,32.0043,32.0409,31.997,32.0263,30600.0
2011-11-07 13:00:00,43.77,43.8,43.75,43.8,28200.0,32.0263,32.0482,32.0116,32.0482,28200.0
2011-11-07 13:10:00,43.8,43.85,43.8,43.85,30000.0,32.0482,32.0848,32.0482,32.0848,30000.0
2011-11-07 13:20:00,43.85,43.88,43.65,43.77,305800.0,32.0848,32.1068,31.9385,32.0263,305800.0
2011-11-07 13:30:00,43.77,43.83,43.77,43.83,35000.0,32.0263,32.0702,32.0263,32.0702,35000.0
2011-11-07 13:40:00,43.83,43.87,43.8,43.84,73200.0,32.0702,32.0994,32.0482,32.0775,73200.0
2011-11-07 13:50:00,43.85,43.88,43.81,43.86,165400.0,32.0848,32.1068,32.0555,32.0921,165400.0
2011-11-07 14:00:00,43.85,43.87,43.84,43.86,97000.0,32.0848,32.0994,32.0775,32.0921,97000.0
2011-11-07 14:10:00,43.86,43.95,43.85,43.92,83400.0,32.0921,32.158,32.0848,32.136,83400.0
2011-11-07 14:20:00,43.93,44.01,43.93,44.0,81400.0,32.1433,32.2019,32.1433,32.1946,81400.0
2011-11-07 14:30:00,44.0,44.1,43.99,44.07,94800.0,32.1946,32.2677,32.1873,32.2458,94800.0
2011-11-07 14:40:00,44.07,44.09,44.05,44.07,52200.0,32.2458,32.2604,32.2312,32.2458,52200.0
2011-11-07 14:50:00,44.07,44.1,44.06,44.09,105200.0,32.2458,32.2677,32.2385,32.2604,105200.0
2011-11-07 15:00:00,44.09,44.09,44.02,44.08,280400.0,32.2604,32.2604,32.2092,32.2531,280400.0
2011-11-07 15:10:00,44.08,44.1,44.03,44.06,185000.0,32.2531,32.2677,32.2165,32.2385,185000.0
2011-11-07 15:20:00,44.06,44.09,44.02,44.05,235400.0,32.2385,32.2604,32.2092,32.2312,235400.0
2011-11-07 15:30:00,44.05,44.12,44.03,44.1,159800.0,32.2312,32.2824,32.2165,32.2677,159800.0
2011-11-07 15:40:00,44.1,44.15,44.09,44.13,306400.0,32.2677,32.3043,32.2604,32.2897,306400.0
2011-11-07 15:50:00,44.13,44.26,44.13,44.23,323600.0,32.2897,32.3848,32.2897,32.3629,323600.0
2011-11-08 09:30:00,44.46,44.5,44.35,44.39,203000.0,32.5311,32.5604,32.4507,32.4799,203000.0
2011-11-08 09:40:00,44.39,44.45,44.37,44.4,132600.0,32.4799,32.5238,32.4653,32.4872,132600.0
2011-11-08 09:50:00,44.4,44.54,44.4,44.47,263400.0,32.4872,32.5897,32.4872,32.5385,263400.0
2011-11-08 10:00:00,44.49,44.52,44.47,44.48,155800.0,32.5531,32.575,32.5385,32.5458,155800.0
2011-11-08 10:10:00,44.49,44.52,44.42,44.48,152000.0,32.5531,32.575,32.5019,32.5458,152000.0
2011-11-08 10:20:00,44.47,44.49,44.33,44.33,82600.0,32.5385,32.5531,32.436,32.436,82600.0
2011-11-08 10:30:00,44.34,44.44,44.31,44.44,51400.0,32.4433,32.5165,32.4214,32.5165,51400.0
2011-11-08 10:40:00,44.44,44.52,44.38,44.49,71600.0,32.5165,32.575,32.4726,32.5531,71600.0
2011-11-08 10:50:00,44.5,44.51,44.45,44.48,79000.0,32.5604,32.5677,32.5238,32.5458,79000.0
2011-11-08 11:00:00,44.48,44.5,44.44,44.45,98000.0,32.5458,32.5604,32.5165,32.5238,98000.0
2011-11-08 11:10:00,44.46,44.46,44.35,44.39,45800.0,32.5311,32.5311,32.4507,32.4799,45800.0
2011-11-08 11:20:00,44.38,44.38,44.27,44.31,82600.0,32.4726,32.4726,32.3921,32.4214,82600.0
2011-11-08 11:30:00,44.31,44.31,44.25,44.27,49400.0,32.4214,32.4214,32.3775,32.3921,49400.0
2011-11-08 11:40:00,44.27,44.37,44.26,44.35,94800.0,32.3921,32.4653,32.3848,32.4507,94800.0
2011-11-08 11:50:00,44.35,44.42,44.32,44.4,122800.0,32.4507,32.5019,32.4287,32.4872,122800.0
2011-11-08 12:00:00,44.4,44.49,44.35,44.45,253600.0,32.4872,32.5531,32.4507,32.5238,253600.0
2011-11-08 12:10:00,44.45,44.47,44.44,44.46,58000.0,32.5238,32.5385,32.5165,32.5311,58000.0
2011-11-08 12:20:00,44.46,44.48,44.44,44.46,58600.0,32.5311,32.5458,32.5165,32.5311,58600.0
2011-11-08 12:30:00,44.45,44.51,44.45,44.5,36400.0,32.5238,32.5677,32.5238,32.5604,36400.0
2011-11-08 12:40:00,44.49,44.52,44.43,44.46,40000.0,32.5531,32.575,32.5092,32.5311,40000.0
2011-11-08 12:50:00,44.46,44.47,44.43,44.45,43800.0,32.5311,32.5385,32.5092,32.5238,43800.0
2011-11-08 13:00:00,44.45,44.48,44.43,44.44,69400.0,32.5238,32.5458,32.5092,32.5165,69400.0
2011-11-08 13:10:00,44.43,44.46,44.42,44.44,39200.0,32.5092,32.5311,32.5019,32.5165,39200.0
2011-11-08 13:20:00,44.45,44.46,44.44,44.44,107400.0,32.5238,32.5311,32.5165,32.5165,107400.0
2011-11-08 13:30:00,44.44,44.52,44.43,44.5,108400.0,32.5165,32.575,32.5092,32.5604,108400.0
2011-11-08 13:40:00,44.51,44.59,44.48,44.55,191200.0,32.5677,32.6263,32.5458,32.597,191200.0
2011-11-08 13:50:00,44.55,44.63,44.52,44.6,211400.0,32.597,32.6555,32.575,32.6336,211400.0
2011-11-08 14:00:00,44.59,44.6,44.52,44.59,181000.0,32.6263,32.6336,32.575,32.6263,181000.0
2011-11-08 14:10:00,44.62,44.63,44.53,44.53,85600.0,32.6482,32.6555,32.5824,32.5824,85600.0
2011-11-08 14:20:00,44.54,44.57,44.47,44.57,231400.0,32.5897,32.6116,32.5385,32.6116,231400.0
2011-11-08 14:30:00,44.57,44.63,44.54,44.6,182600.0,32.6116,32.6555,32.5897,32.6336,182600.0
2011-11-08 14:40:00,44.6,44.66,44.58,44.64,228200.0,32.6336,32.6775,32.619,32.6629,228200.0
2011-11-08 14:50:00,44.63,44.7,44.63,44.66,206600.0,32.6555,32.7068,32.6555,32.6775,206600.0
2011-11-08 15:00:00,44.65,44.65,44.52,44.6,175200.0,32.6702,32.6702,32.575,32.6336,175200.0
2011-11-08 15:10:00,44.6,44.68,44.6,44.68,133800.0,32.6336,32.6921,32.6336,32.6921,133800.0
2011-11-08 15:20:00,44.68,44.69,44.65,44.69,124200.0,32.6921,32.6994,32.6702,32.6994,124200.0
2011-11-08 15:30:00,44.69,44.79,44.68,44.77,195800.0,32.6994,32.7726,32.6921,32.758,195800.0
2011-11-08 15:40:00,44.79,44.79,44.69,44.77,256200.0,32.7726,32.7726,32.6994,32.758,256200.0
2011-11-08 15:50:00,44.77,44.8,44.72,44.74,402200.0,32.758,32.7799,32.7214,32.736,402200.0
2011-11-09 09:30:00,44.05,44.13,43.95,44.01,130200.0,32.2312,32.2897,32.158,32.2019,130200.0
2011-11-09 09:40:00,44.01,44.22,43.97,44.07,89400.0,32.2019,32.3555,32.1726,32.2458,89400.0
2011-11-09 09:50:00,44.08,44.1,43.97,44.1,96400.0,32.2531,32.2677,32.1726,32.2677,96400.0
2011-11-09 10:00:00,44.09,44.21,44.08,44.11,75800.0,32.2604,32.3482,32.2531,32.2751,75800.0
2011-11-09 10:10:00,44.11,44.13,44.03,44.04,79400.0,32.2751,32.2897,32.2165,32.2238,79400.0
2011-11-09 10:20:00,44.04,44.12,43.93,43.94,83400.0,32.2238,32.2824,32.1433,32.1507,83400.0
2011-11-09 10:30:00,43.95,44.01,43.92,43.99,109600.0,32.158,32.2019,32.136,32.1873,109600.0
2011-11-09 10:40:00,44.0,44.12,43.95,44.08,105000.0,32.1946,32.2824,32.158,32.2531,105000.0
2011-11-09 10:50:00,44.08,44.13,44.06,44.08,86200.0,32.2531,32.2897,32.2385,32.2531,86200.0
2011-11-09 11:00:00,44.09,44.13,44.07,44.09,126600.0,32.2604,32.2897,32.2458,32.2604,126600.0
2011-11-09 11:10:00,44.08,44.12,44.07,44.1,93000.0,32.2531,32.2824,32.2458,32.2677,93000.0
2011-11-09 11:20:00,44.1,44.12,44.09,44.11,131200.0,32.2677,32.2824,32.2604,32.2751,131200.0
2011-11-09 11:30:00,44.1,44.17,44.1,44.16,102000.0,32.2677,32.319,32.2677,32.3116,102000.0
2011-11-09 11:40:00,44.16,44.17,44.08,44.13,75200.0,32.3116,32.319,32.2531,32.2897,75200.0
2011-11-09 11:50:00,44.13,44.16,44.1,44.12,65600.0,32.2897,32.3116,32.2677,32.2824,65600.0
2011-11-09 12:00:00,44.13,44.13,44.08,44.11,92600.0,32.2897,32.2897,32.2531,32.2751,92600.0
2011-11-09 12:10:00,44.12,44.22,44.12,44.19,83800.0,32.2824,32.3555,32.2824,32.3336,83800.0
2011-11-09 12:20:00,44.19,44.24,44.13,44.13,59200.0,32.3336,32.3702,32.2897,32.2897,59200.0
2011-11-09 12:30:00,44.13,44.16,44.11,44.13,39800.0,32.2897,32.3116,32.2751,32.2897,39800.0
2011-11-09 12:40:00,44.13,44.15,44.08,44.1,68600.0,32.2897,32.3043,32.2531,32.2677,68600.0
2011-11-09 12:50:00,44.1,44.19,44.08,44.18,78600.0,32.2677,32.3336,32.2531,32.3263,78600.0
2011-11-09 13:00:00,44.18,44.2,44.12,44.18,45000.0,32.3263,32.3409,32.2824,32.3263,45000.0
2011-11-09 13:10:00,44.19,44.19,44.1,44.12,81000.0,32.3336,32.3336,32.2677,32.2824,81000.0
2011-11-09 13:20:00,44.12,44.13,44.04,44.05,50600.0,32.2824,32.2897,32.2238,32.2312,50600.0
2011-11-09 13:30:00,44.05,44.05,44.01,44.01,39600.0,32.2312,32.2312,32.2019,32.2019,39600.0
2011-11-09 13:40:00,44.01,44.04,43.97,44.0,64200.0,32.2019,32.2238,32.1726,32.1946,64200.0
2011-11-09 13:50:00,44.01,44.01,43.88,43.94,128000.0,32.2019,32.2019,32.1068,32.1507,128000.0
2011-11-09 14:00:00,43.94,43.94,43.74,43.78,161600.0,32.1507,32.1507,32.0043,32.0336,161600.0
2011-11-09 14:10:00,43.79,43.81,43.72,43.74,107400.0,32.0409,32.0555,31.9897,32.0043,107400.0
2011-11-09 14:20:00,43.74,43.78,43.58,43.74,136000.0,32.0043,32.0336,31.8873,32.0043,136000.0
2011-11-09 14:30:00,43.74,43.8,43.7,43.75,126600.0,32.0043,32.0482,31.9751,32.0116,126600.0
2011-11-09 14:40:00,43.74,43.79,43.65,43.74,109400.0,32.0043,32.0409,31.9385,32.0043,109400.0
2011-11-09 14:50:00,43.73,43.77,43.71,43.73,71400.0,31.997,32.0263,31.9824,31.997,71400.0
2011-11-09 15:00:00,43.73,43.87,43.72,43.86,109800.0,31.997,32.0994,31.9897,32.0921,109800.0
2011-11-09 15:10:00,43.87,43.91,43.83,43.88,94400.0,32.0994,32.1287,32.0702,32.1068,94400.0
2011-11-09 15:20:00,43.88,43.94,43.85,43.89,105000.0,32.1068,32.1507,32.0848,32.1141,105000.0
2011-11-09 15:30:00,43.89,43.9,43.78,43.78,137800.0,32.1141,32.1214,32.0336,32.0336,137800.0
2011-11-09 15:40:00,43.77,43.82,43.65,43.69,310000.0,32.0263,32.0629,31.9385,31.9677,310000.0
2011-11-09 15:50:00,43.69,43.82,43.63,43.74,562200.0,31.9677,32.0629,31.9238,32.0043,562200.0
2011-11-10 09:30:00,44.01,44.13,43.99,44.05,121000.0,32.2019,32.2897,32.1873,32.2312,121000.0
2011-11-10 09:40:00,44.06,44.13,43.92,43.92,148200.0,32.2385,32.2897,32.136,32.136,148200.0
2011-11-10 09:50:00,43.93,43.96,43.85,43.86,128800.0,32.1433,32.1653,32.0848,32.0921,128800.0
2011-11-10 10:00:00,43.85,43.91,43.8,43.86,99400.0,32.0848,32.1287,32.0482,32.0921,99400.0
2011-11-10 10:10:00,43.87,43.88,43.76,43.81,75600.0,32.0994,32.1068,32.019,32.0555,75600.0
2011-11-10 10:20:00,43.8,43.86,43.76,43.76,86200.0,32.0482,32.0921,32.019,32.019,86200.0
2011-11-10 10:30:00,43.76,43.76,43.66,43.71,74000.0,32.019,32.019,31.9458,31.9824,74000.0
2011-11-10 10:40:00,43.71,43.74,43.65,43.67,59200.0,31.9824,32.0043,31.9385,31.9531,59200.0
2011-11-10 10:50:00,43.67,43.77,43.67,43.68,131600.0,31.9531,32.0263,31.9531,31.9604,131600.0
2011-11-10 11:00:00,43.68,43.72,43.67,43.7,84400.0,31.9604,31.9897,31.9531,31.9751,84400.0
2011-11-10 11:10:00,43.7,43.72,43.6,43.65,98800.0,31.9751,31.9897,31.9019,31.9385,98800.0
2011-11-10 11:20:00,43.65,43.74,43.63,43.65,56000.0,31.9385,32.0043,31.9238,31.9385,56000.0
2011-11-10 11:30:00,43.66,43.7,43.63,43.65,130200.0,31.9458,31.9751,31.9238,31.9385,130200.0
2011-11-10 11:40:00,43.65,43.85,43.65,43.81,110000.0,31.9385,32.0848,31.9385,32.0555,110000.0
2011-11-10 11:50:00,43.79,43.84,43.77,43.82,102600.0,32.0409,32.0775,32.0263,32.0629,102600.0
2011-11-10 12:00:00,43.82,43.91,43.77,43.91,48200.0,32.0629,32.1287,32.0263,32.1287,48200.0
2011-11-10 12:10:00,43.92,43.95,43.86,43.92,46800.0,32.136,32.158,32.0921,32.136,46800.0
2011-11-10 12:20:00,43.93,43.94,43.89,43.93,39200.0,32.1433,32.1507,32.1141,32.1433,39200.0
2011-11-10 12:30:00,43.93,43.94,43.85,43.88,62600.0,32.1433,32.1507,32.0848,32.1068,62600.0
2011-11-10 12:40:00,43.9,43.95,43.9,43.95,37800.0,32.1214,32.158,32.1214,32.158,37800.0
2011-11-10 12:50:00,43.95,44.01,43.93,43.99,43000.0,32.158,32.2019,32.1433,32.1873,43000.0
2011-11-10 13:00:00,43.99,44.02,43.98,44.0,59000.0,32.1873,32.2092,32.1799,32.1946,59000.0
2011-11-10 13:10:00,44.01,44.15,44.01,44.14,78800.0,32.2019,32.3043,32.2019,32.297,78800.0
2011-11-10 13:20:00,44.15,44.17,44.1,44.12,42400.0,32.3043,32.319,32.2677,32.2824,42400.0
2011-11-10 13:30:00,44.12,44.18,44.12,44.15,55200.0,32.2824,32.3263,32.2824,32.3043,55200.0
2011-11-10 13:40:00,44.15,44.19,44.09,44.1,77200.0,32.3043,32.3336,32.2604,32.2677,77200.0
2011-11-10 13:50:00,44.08,44.13,44.08,44.13,27600.0,32.2531,32.2897,32.2531,32.2897,27600.0
2011-11-10 14:00:00,44.13,44.15,44.04,44.06,37600.0,32.2897,32.3043,32.2238,32.2385,37600.0
2011-11-10 14:10:00,44.05,44.14,44.04,44.12,54200.0,32.2312,32.297,32.2238,32.2824,54200.0
2011-11-10 14:20:00,44.11,44.13,44.05,44.09,55000.0,32.2751,32.2897,32.2312,32.2604,55000.0
2011-11-10 14:30:00,44.08,44.15,44.07,44.13,52400.0,32.2531,32.3043,32.2458,32.2897,52400.0
2011-11-10 14:40:00,44.13,44.15,44.09,44.11,52600.0,32.2897,32.3043,32.2604,32.2751,52600.0
2011-11-10 14:50:00,44.12,44.14,44.05,44.06,83600.0,32.2824,32.297,32.2312,32.2385,83600.0
2011-11-10 15:00:00,44.07,44.08,44.01,44.04,88600.0,32.2458,32.2531,32.2019,32.2238,88600.0
2011-11-10 15:10:00,44.04,44.06,44.02,44.03,71000.0,32.2238,32.2385,32.2092,32.2165,71000.0
2011-11-10 15:20:00,44.03,44.17,44.02,44.11,95400.0,32.2165,32.319,32.2092,32.2751,95400.0
2011-11-10 15:30:00,44.11,44.13,44.02,44.06,155400.0,32.2751,32.2897,32.2092,32.2385,155400.0
2011-11-10 15:40:00,44.06,44.1,44.02,44.02,143200.0,32.2385,32.2677,32.2092,32.2092,143200.0
2011-11-10 15:50:00,44.02,44.17,44.02,44.05,453800.0,32.2092,32.319,32.2092,32.2312,453800.0
2011-11-11 09:30:00,44.27,44.48,44.27,44.4,107800.0,32.3921,32.5458,32.3921,32.4872,107800.0
2011-11-11 09:40:00,44.41,44.52,44.38,44.51,62400.0,32.4946,32.575,32.4726,32.5677,62400.0
2011-11-11 09:50:00,44.52,44.55,44.45,44.52,74200.0,32.575,32.597,32.5238,32.575,74200.0
2011-11-11 10:00:00,44.53,44.58,44.49,44.57,50800.0,32.5824,32.619,32.5531,32.6116,50800.0
2011-11-11 10:10:00,44.56,44.56,44.49,44.52,70800.0,32.6043,32.6043,32.5531,32.575,70800.0
2011-11-11 10:20:00,44.51,44.56,44.49,44.52,32800.0,32.5677,32.6043,32.5531,32.575,32800.0
2011-11-11 10:30:00,44.52,44.62,44.52,44.6,44800.0,32.575,32.6482,32.575,32.6336,44800.0
2011-11-11 10:40:00,44.6,44.62,44.56,44.62,50200.0,32.6336,32.6482,32.6043,32.6482,50200.0
2011-11-11 10:50:00,44.62,44.68,44.6,44.68,66400.0,32.6482,32.6921,32.6336,32.6921,66400.0
2011-11-11 11:00:00,44.68,44.7,44.59,44.59,78800.0,32.6921,32.7068,32.6263,32.6263,78800.0
2011-11-11 11:10:00,44.6,44.63,44.59,44.6,56600.0,32.6336,32.6555,32.6263,32.6336,56600.0
2011-11-11 11:20:00,44.6,44.63,44.58,44.6,35800.0,32.6336,32.6555,32.619,32.6336,35800.0
2011-11-11 11:30:00,44.6,44.6,44.52,44.57,62600.0,32.6336,32.6336,32.575,32.6116,62600.0
2011-11-11 11:40:00,44.57,44.6,44.54,44.58,30400.0,32.6116,32.6336,32.5897,32.619,30400.0
2011-11-11 11:50:00,44.58,44.59,44.55,44.58,31800.0,32.619,32.6263,32.597,32.619,31800.0
2011-11-11 12:00:00,44.58,44.61,44.58,44.58,43600.0,32.619,32.6409,32.619,32.619,43600.0
2011-11-11 12:10:00,44.59,44.59,44.5,44.55,41400.0,32.6263,32.6263,32.5604,32.597,41400.0
2011-11-11 12:20:00,44.55,44.58,44.54,44.58,28000.0,32.597,32.619,32.5897,32.619,28000.0
2011-11-11 12:30:00,44.57,44.6,44.56,44.59,28400.0,32.6116,32.6336,32.6043,32.6263,28400.0
2011-11-11 12:40:00,44.6,44.6,44.55,44.58,32400.0,32.6336,32.6336,32.597,32.619,32400.0
2011-11-11 12:50:00,44.58,44.6,44.55,44.58,28200.0,32.619,32.6336,32.597,32.619,28200.0
2011-11-11 13:00:00,44.59,44.65,44.59,44.63,37000.0,32.6263,32.6702,32.6263,32.6555,37000.0
2011-11-11 13:10:00,44.63,44.67,44.63,44.67,25200.0,32.6555,32.6848,32.6555,32.6848,25200.0
2011-11-11 13:20:00,44.66,44.67,44.62,44.63,60600.0,32.6775,32.6848,32.6482,32.6555,60600.0
2011-11-11 13:30:00,44.63,44.63,44.6,44.6,27800.0,32.6555,32.6555,32.6336,32.6336,27800.0
2011-11-11 13:40:00,44.6,44.64,44.59,44.63,33400.0,32.6336,32.6629,32.6263,32.6555,33400.0
2011-11-11 13:50:00,44.63,44.63,44.6,44.61,43600.0,32.6555,32.6555,32.6336,32.6409,43600.0
2011-11-11 14:00:00,44.62,44.63,44.6,44.6,29400.0,32.6482,32.6555,32.6336,32.6336,29400.0
2011-11-11 14:10:00,44.61,44.63,44.6,44.63,29600.0,32.6409,32.6555,32.6336,32.6555,29600.0
2011-11-11 14:20:00,44.63,44.63,44.61,44.63,31400.0,32.6555,32.6555,32.6409,32.6555,31400.0
2011-11-11 14:30:00,44.63,44.67,44.6,44.6,56600.0,32.6555,32.6848,32.6336,32.6336,56600.0
2011-11-11 14:40:00,44.6,44.63,44.55,44.56,84400.0,32.6336,32.6555,32.597,32.6043,84400.0
2011-11-11 14:50:00,44.56,44.58,44.5,44.54,74200.0,32.6043,32.619,32.5604,32.5897,74200.0
2011-11-11 15:00:00,44.54,44.56,44.5,44.52,67200.0,32.5897,32.6043,32.5604,32.575,67200.0
2011-11-11 15:10:00,44.52,44.57,44.5,44.56,62800.0,32.575,32.6116,32.5604,32.6043,62800.0
2011-11-11 15:20:00,44.54,44.56,44.48,44.51,191400.0,32.5897,32.6043,32.5458,32.5677,191400.0
2011-11-11 15:30:00,44.51,44.52,44.46,44.47,139400.0,32.5677,32.575,32.5311,32.5385,139400.0
2011-11-11 15:40:00,44.47,44.55,44.46,44.52,164600.0,32.5385,32.597,32.5311,32.575,164600.0
2011-11-11 15:50:00,44.52,44.62,44.52,44.57,372400.0,32.575,32.6482,32.575,32.6116,372400.0
2011-11-14 09:30:00,44.34,44.38,44.09,44.23,159000.0,32.4433,32.4726,32.2604,32.3629,159000.0
2011-11-14 09:40:00,44.26,44.26,44.07,44.11,68400.0,32.3848,32.3848,32.2458,32.2751,68400.0
2011-11-14 09:50:00,44.11,44.15,44.07,44.13,42400.0,32.2751,32.3043,32.2458,32.2897,42400.0
2011-11-14 10:00:00,44.13,44.32,44.13,44.31,52400.0,32.2897,32.4287,32.2897,32.4214,52400.0
2011-11-14 10:10:00,44.32,44.35,44.27,44.33,115400.0,32.4287,32.4507,32.3921,32.436,115400.0
2011-11-14 10:20:00,44.34,44.38,44.32,44.38,39000.0,32.4433,32.4726,32.4287,32.4726,39000.0
2011-11-14 10:30:00,44.38,44.38,44.31,44.34,52200.0,32.4726,32.4726,32.4214,32.4433,52200.0
2011-11-14 10:40:00,44.33,44.43,44.32,44.43,85800.0,32.436,32.5092,32.4287,32.5092,85800.0
2011-11-14 10:50:00,44.43,44.48,44.42,44.45,36400.0,32.5092,32.5458,32.5019,32.5238,36400.0
2011-11-14 11:00:00,44.44,44.49,44.44,44.48,34400.0,32.5165,32.5531,32.5165,32.5458,34400.0
2011-11-14 11:10:00,44.48,44.48,44.43,44.46,49400.0,32.5458,32.5458,32.5092,32.5311,49400.0
2011-11-14 11:20:00,44.45,44.53,44.43,44.51,32800.0,32.5238,32.5824,32.5092,32.5677,32800.0
2011-11-14 11:30:00,44.49,44.55,44.49,44.5,28800.0,32.5531,32.597,32.5531,32.5604,28800.0
2011-11-14 11:40:00,44.5,44.52,44.42,44.44,42200.0,32.5604,32.575,32.5019,32.5165,42200.0
2011-11-14 11:50:00,44.44,44.46,44.38,44.45,50200.0,32.5165,32.5311,32.4726,32.5238,50200.0
2011-11-14 12:00:00,44.43,44.49,44.42,44.49,51600.0,32.5092,32.5531,32.5019,32.5531,51600.0
2011-11-14 12:10:00,44.49,44.49,44.36,44.38,31800.0,32.5531,32.5531,32.458,32.4726,31800.0
2011-11-14 12:20:00,44.37,44.4,44.29,44.29,88000.0,32.4653,32.4872,32.4068,32.4068,88000.0
2011-11-14 12:30:00,44.28,44.3,44.24,44.26,35000.0,32.3994,32.4141,32.3702,32.3848,35000.0
2011-11-14 12:40:00,44.25,44.31,44.25,44.27,19200.0,32.3775,32.4214,32.3775,32.3921,19200.0
2011-11-14 12:50:00,44.29,44.31,44.27,44.28,23600.0,32.4068,32.4214,32.3921,32.3994,23600.0
2011-11-14 13:00:00,44.27,44.31,44.25,44.3,34000.0,32.3921,32.4214,32.3775,32.4141,34000.0
2011-11-14 13:10:00,44.3,44.33,44.27,44.3,26800.0,32.4141,32.436,32.3921,32.4141,26800.0
2011-11-14 13:20:00,44.29,44.35,44.29,44.35,17200.0,32.4068,32.4507,32.4068,32.4507,17200.0
2011-11-14 13:30:00,44.34,44.35,44.3,44.33,20400.0,32.4433,32.4507,32.4141,32.436,20400.0
2011-11-14 13:40:00,44.34,44.35,44.31,44.32,34600.0,32.4433,32.4507,32.4214,32.4287,34600.0
2011-11-14 13:50:00,44.32,44.35,44.3,44.33,30400.0,32.4287,32.4507,32.4141,32.436,30400.0
2011-11-14 14:00:00,44.32,44.34,44.3,44.34,26600.0,32.4287,32.4433,32.4141,32.4433,26600.0
2011-11-14 14:10:00,44.34,44.35,44.28,44.28,44000.0,32.4433,32.4507,32.3994,32.3994,44000.0
2011-11-14 14:20:00,44.29,44.32,44.27,44.31,42000.0,32.4068,32.4287,32.3921,32.4214,42000.0
2011-11-14 14:30:00,44.3,44.33,44.3,44.32,30000.0,32.4141,32.436,32.4141,32.4287,30000.0
2011-11-14 14:40:00,44.32,44.33,44.3,44.31,31000.0,32.4287,32.436,32.4141,32.4214,31000.0
2011-11-14 14:50:00,44.31,44.32,44.26,44.26,57800.0,32.4214,32.4287,32.3848,32.3848,57800.0
2011-11-14 15:00:00,44.26,44.28,44.24,44.26,51200.0,32.3848,32.3994,32.3702,32.3848,51200.0
2011-11-14 15:10:00,44.26,44.29,44.26,44.27,54600.0,32.3848,32.4068,32.3848,32.3921,54600.0
2011-11-14 15:20:00,44.27,44.31,44.25,44.27,73000.0,32.3921,32.4214,32.3775,32.3921,73000.0
2011-11-14 15:30:00,44.27,44.33,44.26,44.26,110600.0,32.3921,32.436,32.3848,32.3848,110600.0
2011-11-14 15:40:00,44.26,44.31,44.24,44.27,123800.0,32.3848,32.4214,32.3702,32.3921,123800.0
2011-11-14 15:50:00,44.27,44.32,44.24,44.32,188200.0,32.3921,32.4287,32.3702,32.4287,188200.0
2011-11-15 09:30:00,44.38,44.38,44.19,44.32,159400.0,32.4726,32.4726,32.3336,32.4287,159400.0
2011-11-15 09:40:00,44.31,44.35,44.23,44.28,97200.0,32.4214,32.4507,32.3629,32.3994,97200.0
2011-11-15 09:50:00,44.29,44.32,44.23,44.24,80400.0,32.4068,32.4287,32.3629,32.3702,80400.0
2011-11-15 10:00:00,44.28,44.35,44.26,44.32,62400.0,32.3994,32.4507,32.3848,32.4287,62400.0
2011-11-15 10:10:00,44.34,44.38,44.31,44.32,68000.0,32.4433,32.4726,32.4214,32.4287,68000.0
2011-11-15 10:20:00,44.34,44.43,44.31,44.36,134000.0,32.4433,32.5092,32.4214,32.458,134000.0
2011-11-15 10:30:00,44.35,44.4,44.32,44.32,53400.0,32.4507,32.4872,32.4287,32.4287,53400.0
2011-11-15 10:40:00,44.34,44.38,44.3,44.33,64800.0,32.4433,32.4726,32.4141,32.436,64800.0
2011-11-15 10:50:00,44.34,44.38,44.29,44.33,94400.0,32.4433,32.4726,32.4068,32.436,94400.0
2011-11-15 11:00:00,44.34,44.36,44.27,44.32,72400.0,32.4433,32.458,32.3921,32.4287,72400.0
2011-11-15 11:10:00,44.31,44.35,44.27,44.27,63600.0,32.4214,32.4507,32.3921,32.3921,63600.0
2011-11-15 11:20:00,44.27,44.29,44.23,44.24,62600.0,32.3921,32.4068,32.3629,32.3702,62600.0
2011-11-15 11:30:00,44.24,44.26,44.19,44.2,59200.0,32.3702,32.3848,32.3336,32.3409,59200.0
2011-11-15 11:40:00,44.22,44.25,44.21,44.23,32000.0,32.3555,32.3775,32.3482,32.3629,32000.0
2011-11-15 11:50:00,44.22,44.31,44.22,44.24,98000.0,32.3555,32.4214,32.3555,32.3702,98000.0
2011-11-15 12:00:00,44.23,44.35,44.22,44.31,56000.0,32.3629,32.4507,32.3555,32.4214,56000.0
2011-11-15 12:10:00,44.33,44.33,44.29,44.29,26600.0,32.436,32.436,32.4068,32.4068,26600.0
2011-11-15 12:20:00,44.29,44.37,44.29,44.35,47600.0,32.4068,32.4653,32.4068,32.4507,47600.0
2011-11-15 12:30:00,44.37,44.44,44.35,44.41,59600.0,32.4653,32.5165,32.4507,32.4946,59600.0
2011-11-15 12:40:00,44.41,44.44,44.38,44.4,113200.0,32.4946,32.5165,32.4726,32.4872,113200.0
2011-11-15 12:50:00,44.38,44.43,44.38,44.4,86800.0,32.4726,32.5092,32.4726,32.4872,86800.0
2011-11-15 13:00:00,44.41,44.49,44.4,44.48,105600.0,32.4946,32.5531,32.4872,32.5458,105600.0
2011-11-15 13:10:00,44.48,44.49,44.46,44.48,46200.0,32.5458,32.5531,32.5311,32.5458,46200.0
2011-11-15 13:20:00,44.48,44.49,44.45,44.49,64800.0,32.5458,32.5531,32.5238,32.5531,64800.0
2011-11-15 13:30:00,44.49,44.56,44.48,44.52,70600.0,32.5531,32.6043,32.5458,32.575,70600.0
2011-11-15 13:40:00,44.51,44.56,44.48,44.49,195000.0,32.5677,32.6043,32.5458,32.5531,195000.0
2011-11-15 13:50:00,44.51,44.55,44.48,44.49,94000.0,32.5677,32.597,32.5458,32.5531,94000.0
2011-11-15 14:00:00,44.51,44.52,44.49,44.51,73200.0,32.5677,32.575,32.5531,32.5677,73200.0
2011-11-15 14:10:00,44.52,44.54,44.47,44.5,132400.0,32.575,32.5897,32.5385,32.5604,132400.0
2011-11-15 14:20:00,44.49,44.52,44.44,44.45,91200.0,32.5531,32.575,32.5165,32.5238,91200.0
2011-11-15 14:30:00,44.47,44.49,44.45,44.48,62200.0,32.5385,32.5531,32.5238,32.5458,62200.0
2011-11-15 14:40:00,44.49,44.49,44.41,44.45,66600.0,32.5531,32.5531,32.4946,32.5238,66600.0
2011-11-15 14:50:00,44.45,44.48,44.43,44.47,65600.0,32.5238,32.5458,32.5092,32.5385,65600.0
2011-11-15 15:00:00,44.46,44.49,44.44,44.47,112000.0,32.5311,32.5531,32.5165,32.5385,112000.0
2011-11-15 15:10:00,44.47,44.52,44.44,44.45,316800.0,32.5385,32.575,32.5165,32.5238,316800.0
2011-11-15 15:20:00,44.46,44.49,44.44,44.48,89000.0,32.5311,32.5531,32.5165,32.5458,89000.0
2011-11-15 15:30:00,44.48,44.49,44.44,44.45,140400.0,32.5458,32.5531,32.5165,32.5238,140400.0
2011-11-15 15:40:00,44.45,44.55,44.44,44.54,184000.0,32.5238,32.597,32.5165,32.5897,184000.0
2011-11-15 15:50:00,44.54,44.54,44.4,44.4,272000.0,32.5897,32.5897,32.4872,32.4872,272000.0
2011-11-16 09:30:00,44.17,44.17,44.0,44.13,176400.0,32.319,32.319,32.1946,32.2897,176400.0
2011-11-16 09:40:00,44.13,44.17,44.06,44.12,63600.0,32.2897,32.319,32.2385,32.2824,63600.0
2011-11-16 09:50:00,44.12,44.18,44.1,44.15,29000.0,32.2824,32.3263,32.2677,32.3043,29000.0
2011-11-16 10:00:00,44.16,44.24,44.14,44.18,73400.0,32.3116,32.3702,32.297,32.3263,73400.0
2011-11-16 10:10:00,44.17,44.28,44.15,44.26,45400.0,32.319,32.3994,32.3043,32.3848,45400.0
2011-11-16 10:20:00,44.26,44.33,44.22,44.29,60400.0,32.3848,32.436,32.3555,32.4068,60400.0
2011-11-16 10:30:00,44.29,44.35,44.25,44.34,39200.0,32.4068,32.4507,32.3775,32.4433,39200.0
2011-11-16 10:40:00,44.35,44.36,44.3,44.35,41400.0,32.4507,32.458,32.4141,32.4507,41400.0
2011-11-16 10:50:00,44.35,44.49,44.35,44.49,136800.0,32.4507,32.5531,32.4507,32.5531,136800.0
2011-11-16 11:00:00,44.49,44.66,44.49,44.58,208600.0,32.5531,32.6775,32.5531,32.619,208600.0
2011-11-16 11:10:00,44.58,44.59,44.56,44.58,61800.0,32.619,32.6263,32.6043,32.619,61800.0
2011-11-16 11:20:00,44.58,44.68,44.56,44.58,52800.0,32.619,32.6921,32.6043,32.619,52800.0
2011-11-16 11:30:00,44.59,44.61,44.56,44.58,55600.0,32.6263,32.6409,32.6043,32.619,55600.0
2011-11-16 11:40:00,44.58,44.69,44.58,44.63,49600.0,32.619,32.6994,32.619,32.6555,49600.0
2011-11-16 11:50:00,44.63,44.66,44.55,44.56,91200.0,32.6555,32.6775,32.597,32.6043,91200.0
2011-11-16 12:00:00,44.55,44.57,44.53,44.54,28000.0,32.597,32.6116,32.5824,32.5897,28000.0
2011-11-16 12:10:00,44.53,44.53,44.5,44.52,41400.0,32.5824,32.5824,32.5604,32.575,41400.0
2011-11-16 12:20:00,44.51,44.52,44.5,44.51,41200.0,32.5677,32.575,32.5604,32.5677,41200.0
2011-11-16 12:30:00,44.51,44.58,44.5,44.55,48000.0,32.5677,32.619,32.5604,32.597,48000.0
2011-11-16 12:40:00,44.56,44.58,44.54,44.56,27600.0,32.6043,32.619,32.5897,32.6043,27600.0
2011-11-16 12:50:00,44.56,44.61,44.55,44.6,40400.0,32.6043,32.6409,32.597,32.6336,40400.0
2011-11-16 13:00:00,44.59,44.65,44.59,44.63,30200.0,32.6263,32.6702,32.6263,32.6555,30200.0
2011-11-16 13:10:00,44.63,44.63,44.58,44.63,30200.0,32.6555,32.6555,32.619,32.6555,30200.0
2011-11-16 13:20:00,44.63,44.77,44.63,44.76,46200.0,32.6555,32.758,32.6555,32.7507,46200.0
2011-11-16 13:30:00,44.76,44.78,44.73,44.73,52600.0,32.7507,32.7653,32.7287,32.7287,52600.0
2011-11-16 13:40:00,44.73,44.83,44.73,44.81,118200.0,32.7287,32.8019,32.7287,32.7872,118200.0
2011-11-16 13:50:00,44.81,44.82,44.76,44.77,40800.0,32.7872,32.7946,32.7507,32.758,40800.0
2011-11-16 14:00:00,44.76,44.79,44.73,44.74,43600.0,32.7507,32.7726,32.7287,32.736,43600.0
2011-11-16 14:10:00,44.74,44.82,44.74,44.8,130600.0,32.736,32.7946,32.736,32.7799,130600.0
2011-11-16 14:20:00,44.81,44.86,44.8,44.86,91800.0,32.7872,32.8238,32.7799,32.8238,91800.0
2011-11-16 14:30:00,44.85,44.88,44.79,44.8,191200.0,32.8165,32.8385,32.7726,32.7799,191200.0
2011-11-16 14:40:00,44.81,44.81,44.71,44.73,92000.0,32.7872,32.7872,32.7141,32.7287,92000.0
2011-11-16 14:50:00,44.73,44.75,44.7,44.72,118000.0,32.7287,32.7433,32.7068,32.7214,118000.0
2011-11-16 15:00:00,44.72,44.72,44.69,44.7,98600.0,32.7214,32.7214,32.6994,32.7068,98600.0
2011-11-16 15:10:00,44.7,44.72,44.56,44.57,169200.0,32.7068,32.7214,32.6043,32.6116,169200.0
2011-11-16 15:20:00,44.56,44.58,44.47,44.49,181600.0,32.6043,32.619,32.5385,32.5531,181600.0
2011-11-16 15:30:00,44.48,44.48,44.35,44.37,206600.0,32.5458,32.5458,32.4507,32.4653,206600.0
2011-11-16 15:40:00,44.38,44.45,44.35,44.41,369800.0,32.4726,32.5238,32.4507,32.4946,369800.0
2011-11-16 15:50:00,44.41,44.41,44.27,44.31,536600.0,32.4946,32.4946,32.3921,32.4214,536600.0
2011-11-17 09:30:00,44.13,44.3,44.1,44.15,91000.0,32.2897,32.4141,32.2677,32.3043,91000.0
2011-11-17 09:40:00,44.13,44.22,44.02,44.07,90200.0,32.2897,32.3555,32.2092,32.2458,90200.0
2011-11-17 09:50:00,44.05,44.13,44.01,44.04,78000.0,32.2312,32.2897,32.2019,32.2238,78000.0
2011-11-17 10:00:00,44.04,44.11,43.98,44.1,96600.0,32.2238,32.2751,32.1799,32.2677,96600.0
2011-11-17 10:10:00,44.1,44.14,44.04,44.07,59000.0,32.2677,32.297,32.2238,32.2458,59000.0
2011-11-17 10:20:00,44.08,44.24,44.04,44.24,71400.0,32.2531,32.3702,32.2238,32.3702,71400.0
2011-11-17 10:30:00,44.24,44.3,44.1,44.27,45000.0,32.3702,32.4141,32.2677,32.3921,45000.0
2011-11-17 10:40:00,44.26,44.3,44.24,44.24,33200.0,32.3848,32.4141,32.3702,32.3702,33200.0
2011-11-17 10:50:00,44.26,44.27,44.22,44.24,39800.0,32.3848,32.3921,32.3555,32.3702,39800.0
2011-11-17 11:00:00,44.24,44.3,44.15,44.18,100600.0,32.3702,32.4141,32.3043,32.3263,100600.0
2011-11-17 11:10:00,44.19,44.22,44.17,44.19,38800.0,32.3336,32.3555,32.319,32.3336,38800.0
2011-11-17 11:20:00,44.19,44.26,44.14,44.23,27800.0,32.3336,32.3848,32.297,32.3629,27800.0
2011-11-17 11:30:00,44.22,44.33,44.22,44.3,63000.0,32.3555,32.436,32.3555,32.4141,63000.0
2011-11-17 11:40:00,44.3,44.35,44.29,44.35,57800.0,32.4141,32.4507,32.4068,32.4507,57800.0
2011-11-17 11:50:00,44.35,44.36,44.29,44.32,56200.0,32.4507,32.458,32.4068,32.4287,56200.0
2011-11-17 12:00:00,44.33,44.35,44.26,44.26,49200.0,32.436,32.4507,32.3848,32.3848,49200.0
2011-11-17 12:10:00,44.27,44.32,44.24,44.3,32400.0,32.3921,32.4287,32.3702,32.4141,32400.0
2011-11-17 12:20:00,44.3,44.3,44.2,44.22,59800.0,32.4141,32.4141,32.3409,32.3555,59800.0
2011-11-17 12:30:00,44.21,44.21,43.9,43.96,220400.0,32.3482,32.3482,32.1214,32.1653,220400.0
2011-11-17 12:40:00,43.92,43.98,43.79,43.9,128000.0,32.136,32.1799,32.0409,32.1214,128000.0
2011-11-17 12:50:00,43.9,43.96,43.81,43.87,55400.0,32.1214,32.1653,32.0555,32.0994,55400.0
2011-11-17 13:00:00,43.86,43.93,43.77,43.84,84600.0,32.0921,32.1433,32.0263,32.0775,84600.0
2011-11-17 13:10:00,43.84,43.93,43.81,43.91,38600.0,32.0775,32.1433,32.0555,32.1287,38600.0
2011-11-17 13:20:00,43.88,43.92,43.82,43.83,53200.0,32.1068,32.136,32.0629,32.0702,53200.0
2011-11-17 13:30:00,43.84,43.85,43.77,43.83,53000.0,32.0775,32.0848,32.0263,32.0702,53000.0
2011-11-17 13:40:00,43.84,43.86,43.77,43.83,55000.0,32.0775,32.0921,32.0263,32.0702,55000.0
2011-11-17 13:50:00,43.82,43.92,43.73,43.87,127000.0,32.0629,32.136,31.997,32.0994,127000.0
2011-11-17 14:00:00,43.85,43.86,43.79,43.85,68400.0,32.0848,32.0921,32.0409,32.0848,68400.0
2011-11-17 14:10:00,43.84,43.88,43.82,43.86,61400.0,32.0775,32.1068,32.0629,32.0921,61400.0
2011-11-17 14:20:00,43.85,43.87,43.78,43.84,88200.0,32.0848,32.0994,32.0336,32.0775,88200.0
2011-11-17 14:30:00,43.84,43.87,43.77,43.78,76400.0,32.0775,32.0994,32.0263,32.0336,76400.0
2011-11-17 14:40:00,43.78,43.91,43.78,43.87,69000.0,32.0336,32.1287,32.0336,32.0994,69000.0
2011-11-17 14:50:00,43.88,43.94,43.87,43.91,86200.0,32.1068,32.1507,32.0994,32.1287,86200.0
2011-11-17 15:00:00,43.91,43.99,43.87,43.88,100200.0,32.1287,32.1873,32.0994,32.1068,100200.0
2011-11-17 15:10:00,43.88,43.89,43.83,43.85,96800.0,32.1068,32.1141,32.0702,32.0848,96800.0
2011-11-17 15:20:00,43.85,44.0,43.84,43.93,133600.0,32.0848,32.1946,32.0775,32.1433,133600.0
2011-11-17 15:30:00,43.93,43.96,43.83,43.85,175000.0,32.1433,32.1653,32.0702,32.0848,175000.0
2011-11-17 15:40:00,43.85,43.98,43.81,43.93,187000.0,32.0848,32.1799,32.0555,32.1433,187000.0
2011-11-17 15:50:00,43.93,44.02,43.83,44.02,470600.0,32.1433,32.2092,32.0702,32.2092,470600.0
2011-11-18 09:30:00,44.23,44.26,44.08,44.26,653000.0,32.3629,32.3848,32.2531,32.3848,653000.0
2011-11-18 09:40:00,44.27,44.35,44.24,44.33,176600.0,32.3921,32.4507,32.3702,32.436,176600.0
2011-11-18 09:50:00,44.34,44.55,44.27,44.55,151400.0,32.4433,32.597,32.3921,32.597,151400.0
2011-11-18 10:00:00,44.54,44.55,44.32,44.33,154800.0,32.5897,32.597,32.4287,32.436,154800.0
2011-11-18 10:10:00,44.32,44.33,44.26,44.28,111800.0,32.4287,32.436,32.3848,32.3994,111800.0
2011-11-18 10:20:00,44.27,44.33,44.21,44.32,59600.0,32.3921,32.436,32.3482,32.4287,59600.0
2011-11-18 10:30:00,44.31,44.39,44.3,44.38,40400.0,32.4214,32.4799,32.4141,32.4726,40400.0
2011-11-18 10:40:00,44.38,44.45,44.37,44.42,84600.0,32.4726,32.5238,32.4653,32.5019,84600.0
2011-11-18 10:50:00,44.41,44.41,44.3,44.32,53600.0,32.4946,32.4946,32.4141,32.4287,53600.0
2011-11-18 11:00:00,44.32,44.37,44.27,44.27,31800.0,32.4287,32.4653,32.3921,32.3921,31800.0
2011-11-18 11:10:00,44.27,44.31,44.26,44.29,34600.0,32.3921,32.4214,32.3848,32.4068,34600.0
2011-11-18 11:20:00,44.29,44.36,44.27,44.34,24200.0,32.4068,32.458,32.3921,32.4433,24200.0
2011-11-18 11:30:00,44.34,44.37,44.32,44.37,25800.0,32.4433,32.4653,32.4287,32.4653,25800.0
2011-11-18 11:40:00,44.37,44.38,44.32,44.35,33800.0,32.4653,32.4726,32.4287,32.4507,33800.0
2011-11-18 11:50:00,44.35,44.4,44.35,44.36,39200.0,32.4507,32.4872,32.4507,32.458,39200.0
2011-11-18 12:00:00,44.37,44.37,44.29,44.36,63200.0,32.4653,32.4653,32.4068,32.458,63200.0
2011-11-18 12:10:00,44.37,44.38,44.33,44.34,28400.0,32.4653,32.4726,32.436,32.4433,28400.0
2011-11-18 12:20:00,44.34,44.41,44.33,44.38,56600.0,32.4433,32.4946,32.436,32.4726,56600.0
2011-11-18 12:30:00,44.4,44.41,44.37,44.38,28200.0,32.4872,32.4946,32.4653,32.4726,28200.0
2011-11-18 12:40:00,44.38,44.43,44.37,44.38,34200.0,32.4726,32.5092,32.4653,32.4726,34200.0
2011-11-18 12:50:00,44.38,44.4,44.37,44.37,112000.0,32.4726,32.4872,32.4653,32.4653,112000.0
2011-11-18 13:00:00,44.37,44.38,44.35,44.38,48200.0,32.4653,32.4726,32.4507,32.4726,48200.0
2011-11-18 13:10:00,44.37,44.43,44.37,44.38,20200.0,32.4653,32.5092,32.4653,32.4726,20200.0
2011-11-18 13:20:00,44.38,44.43,44.36,44.41,30400.0,32.4726,32.5092,32.458,32.4946,30400.0
2011-11-18 13:30:00,44.42,44.48,44.4,44.47,32600.0,32.5019,32.5458,32.4872,32.5385,32600.0
2011-11-18 13:40:00,44.46,44.49,44.42,44.48,57400.0,32.5311,32.5531,32.5019,32.5458,57400.0
2011-11-18 13:50:00,44.48,44.55,44.48,44.52,67200.0,32.5458,32.597,32.5458,32.575,67200.0
2011-11-18 14:00:00,44.52,44.52,44.39,44.4,79600.0,32.575,32.575,32.4799,32.4872,79600.0
2011-11-18 14:10:00,44.4,44.52,44.4,44.42,78200.0,32.4872,32.575,32.4872,32.5019,78200.0
2011-11-18 14:20:00,44.42,44.46,44.39,44.44,143400.0,32.5019,32.5311,32.4799,32.5165,143400.0
2011-11-18 14:30:00,44.44,44.47,44.42,44.45,74800.0,32.5165,32.5385,32.5019,32.5238,74800.0
2011-11-18 14:40:00,44.46,44.46,44.38,44.39,59800.0,32.5311,32.5311,32.4726,32.4799,59800.0
2011-11-18 14:50:00,44.38,44.4,44.34,44.35,67400.0,32.4726,32.4872,32.4433,32.4507,67400.0
2011-11-18 15:00:00,44.35,44.38,44.31,44.37,64800.0,32.4507,32.4726,32.4214,32.4653,64800.0
2011-11-18 15:10:00,44.37,44.41,44.35,44.35,76000.0,32.4653,32.4946,32.4507,32.4507,76000.0
2011-11-18 15:20:00,44.35,44.37,44.3,44.33,64800.0,32.4507,32.4653,32.4141,32.436,64800.0
2011-11-18 15:30:00,44.32,44.35,44.29,44.3,127000.0,32.4287,32.4507,32.4068,32.4141,127000.0
2011-11-18 15:40:00,44.3,44.37,44.26,44.35,200800.0,32.4141,32.4653,32.3848,32.4507,200800.0
2011-11-18 15:50:00,44.35,44.36,44.27,44.28,264800.0,32.4507,32.458,32.3921,32.3994,264800.0
2011-11-21 09:30:00,43.76,44.12,43.76,43.86,154600.0,32.019,32.2824,32.019,32.0921,154600.0
2011-11-21 09:40:00,43.88,44.02,43.84,43.93,129600.0,32.1068,32.2092,32.0775,32.1433,129600.0
2011-11-21 09:50:00,43.92,44.0,43.92,43.95,132000.0,32.136,32.1946,32.136,32.158,132000.0
2011-11-21 10:00:00,43.98,43.98,43.87,43.91,125600.0,32.1799,32.1799,32.0994,32.1287,125600.0
2011-11-21 10:10:00,43.92,44.05,43.91,43.98,110400.0,32.136,32.2312,32.1287,32.1799,110400.0
2011-11-21 10:20:00,43.98,44.04,43.94,43.99,119400.0,32.1799,32.2238,32.1507,32.1873,119400.0
2011-11-21 10:30:00,43.99,44.02,43.9,43.94,200800.0,32.1873,32.2092,32.1214,32.1507,200800.0
2011-11-21 10:40:00,43.94,43.95,43.83,43.84,85600.0,32.1507,32.158,32.0702,32.0775,85600.0
2011-11-21 10:50:00,43.85,43.91,43.83,43.84,87000.0,32.0848,32.1287,32.0702,32.0775,87000.0
2011-11-21 11:00:00,43.85,43.86,43.75,43.77,101600.0,32.0848,32.0921,32.0116,32.0263,101600.0
2011-11-21 11:10:00,43.79,43.84,43.73,43.84,137800.0,32.0409,32.0775,31.997,32.0775,137800.0
2011-11-21 11:20:00,43.84,43.85,43.8,43.81,110600.0,32.0775,32.0848,32.0482,32.0555,110600.0
2011-11-21 11:30:00,43.81,43.82,43.59,43.6,91600.0,32.0555,32.0629,31.8946,31.9019,91600.0
2011-11-21 11:40:00,43.6,43.6,43.52,43.59,94200.0,31.9019,31.9019,31.8434,31.8946,94200.0
2011-11-21 11:50:00,43.59,43.64,43.55,43.63,92000.0,31.8946,31.9312,31.8653,31.9238,92000.0
2011-11-21 12:00:00,43.64,43.66,43.62,43.63,53600.0,31.9312,31.9458,31.9165,31.9238,53600.0
2011-11-21 12:10:00,43.64,43.65,43.58,43.58,60000.0,31.9312,31.9385,31.8873,31.8873,60000.0
2011-11-21 12:20:00,43.58,43.58,43.55,43.55,25800.0,31.8873,31.8873,31.8653,31.8653,25800.0
2011-11-21 12:30:00,43.56,43.63,43.53,43.63,55600.0,31.8726,31.9238,31.8507,31.9238,55600.0
2011-11-21 12:40:00,43.63,43.66,43.59,43.6,62000.0,31.9238,31.9458,31.8946,31.9019,62000.0
2011-11-21 12:50:00,43.6,43.6,43.49,43.5,95600.0,31.9019,31.9019,31.8214,31.8287,95600.0
2011-11-21 13:00:00,43.5,43.54,43.5,43.51,69800.0,31.8287,31.858,31.8287,31.836,69800.0
2011-11-21 13:10:00,43.52,43.6,43.52,43.59,29000.0,31.8434,31.9019,31.8434,31.8946,29000.0
2011-11-21 13:20:00,43.59,43.6,43.55,43.58,19400.0,31.8946,31.9019,31.8653,31.8873,19400.0
2011-11-21 13:30:00,43.58,43.59,43.56,43.56,23000.0,31.8873,31.8946,31.8726,31.8726,23000.0
2011-11-21 13:40:00,43.56,43.59,43.55,43.58,42200.0,31.8726,31.8946,31.8653,31.8873,42200.0
2011-11-21 13:50:00,43.58,43.61,43.57,43.6,39600.0,31.8873,31.9092,31.8799,31.9019,39600.0
2011-11-21 14:00:00,43.6,43.64,43.58,43.64,45400.0,31.9019,31.9312,31.8873,31.9312,45400.0
2011-11-21 14:10:00,43.64,43.76,43.63,43.7,96000.0,31.9312,32.019,31.9238,31.9751,96000.0
2011-11-21 14:20:00,43.7,43.74,43.69,43.72,47400.0,31.9751,32.0043,31.9677,31.9897,47400.0
2011-11-21 14:30:00,43.72,43.73,43.68,43.7,47200.0,31.9897,31.997,31.9604,31.9751,47200.0
2011-11-21 14:40:00,43.71,43.74,43.68,43.69,131600.0,31.9824,32.0043,31.9604,31.9677,131600.0
2011-11-21 14:50:00,43.7,43.74,43.68,43.71,103600.0,31.9751,32.0043,31.9604,31.9824,103600.0
2011-11-21 15:00:00,43.71,43.74,43.62,43.63,126400.0,31.9824,32.0043,31.9165,31.9238,126400.0
2011-11-21 15:10:00,43.63,43.77,43.63,43.76,106000.0,31.9238,32.0263,31.9238,32.019,106000.0
2011-11-21 15:20:00,43.76,43.84,43.74,43.8,109800.0,32.019,32.0775,32.0043,32.0482,109800.0
2011-11-21 15:30:00,43.79,43.84,43.77,43.84,127600.0,32.0409,32.0775,32.0263,32.0775,127600.0
2011-11-21 15:40:00,43.84,43.9,43.78,43.85,159800.0,32.0775,32.1214,32.0336,32.0848,159800.0
2011-11-21 15:50:00,43.85,43.87,43.72,43.72,254000.0,32.0848,32.0994,31.9897,31.9897,254000.0
2011-11-22 09:30:00,43.88,44.35,43.8,44.32,243600.0,32.1068,32.4507,32.0482,32.4287,243600.0
2011-11-22 09:40:00,44.33,44.41,44.18,44.18,128200.0,32.436,32.4946,32.3263,32.3263,128200.0
2011-11-22 09:50:00,44.18,44.22,43.99,44.01,111200.0,32.3263,32.3555,32.1873,32.2019,111200.0
2011-11-22 10:00:00,44.01,44.02,43.94,44.02,99800.0,32.2019,32.2092,32.1507,32.2092,99800.0
2011-11-22 10:10:00,44.02,44.05,43.94,44.0,42800.0,32.2092,32.2312,32.1507,32.1946,42800.0
2011-11-22 10:20:00,44.02,44.2,44.01,44.15,65000.0,32.2092,32.3409,32.2019,32.3043,65000.0
2011-11-22 10:30:00,44.14,44.29,44.13,44.26,86200.0,32.297,32.4068,32.2897,32.3848,86200.0
2011-11-22 10:40:00,44.26,44.28,44.18,44.21,93400.0,32.3848,32.3994,32.3263,32.3482,93400.0
2011-11-22 10:50:00,44.21,44.24,44.1,44.14,165800.0,32.3482,32.3702,32.2677,32.297,165800.0
2011-11-22 11:00:00,44.15,44.15,43.98,44.06,131600.0,32.3043,32.3043,32.1799,32.2385,131600.0
2011-11-22 11:10:00,44.05,44.07,44.0,44.06,69200.0,32.2312,32.2458,32.1946,32.2385,69200.0
2011-11-22 11:20:00,44.07,44.08,43.96,44.02,72000.0,32.2458,32.2531,32.1653,32.2092,72000.0
2011-11-22 11:30:00,44.02,44.02,43.96,43.99,91400.0,32.2092,32.2092,32.1653,32.1873,91400.0
2011-11-22 11:40:00,43.99,44.08,43.98,44.08,49600.0,32.1873,32.2531,32.1799,32.2531,49600.0
2011-11-22 11:50:00,44.07,44.14,44.06,44.1,45000.0,32.2458,32.297,32.2385,32.2677,45000.0
2011-11-22 12:00:00,44.1,44.37,44.1,44.31,131400.0,32.2677,32.4653,32.2677,32.4214,131400.0
2011-11-22 12:10:00,44.31,44.38,44.27,44.37,73400.0,32.4214,32.4726,32.3921,32.4653,73400.0
2011-11-22 12:20:00,44.38,44.44,44.31,44.35,80800.0,32.4726,32.5165,32.4214,32.4507,80800.0
2011-11-22 12:30:00,44.35,44.36,44.33,44.34,67200.0,32.4507,32.458,32.436,32.4433,67200.0
2011-11-22 12:40:00,44.35,44.4,44.32,44.34,57600.0,32.4507,32.4872,32.4287,32.4433,57600.0
2011-11-22 12:50:00,44.34,44.44,44.34,44.43,63600.0,32.4433,32.5165,32.4433,32.5092,63600.0
2011-11-22 13:00:00,44.43,44.49,44.43,44.46,103600.0,32.5092,32.5531,32.5092,32.5311,103600.0
2011-11-22 13:10:00,44.46,44.52,44.42,44.52,55400.0,32.5311,32.575,32.5019,32.575,55400.0
2011-11-22 13:20:00,44.52,44.55,44.46,44.49,66000.0,32.575,32.597,32.5311,32.5531,66000.0
2011-11-22 13:30:00,44.49,44.5,44.44,44.49,58400.0,32.5531,32.5604,32.5165,32.5531,58400.0
2011-11-22 13:40:00,44.5,44.51,44.42,44.43,49000.0,32.5604,32.5677,32.5019,32.5092,49000.0
2011-11-22 13:50:00,44.43,44.48,44.38,44.41,70400.0,32.5092,32.5458,32.4726,32.4946,70400.0
2011-11-22 14:00:00,44.4,44.41,44.32,44.35,64000.0,32.4872,32.4946,32.4287,32.4507,64000.0
2011-11-22 14:10:00,44.35,44.37,44.33,44.33,56000.0,32.4507,32.4653,32.436,32.436,56000.0
2011-11-22 14:20:00,44.33,44.34,44.26,44.29,137000.0,32.436,32.4433,32.3848,32.4068,137000.0
2011-11-22 14:30:00,44.29,44.3,44.27,44.27,105800.0,32.4068,32.4141,32.3921,32.3921,105800.0
2011-11-22 14:40:00,44.27,44.29,44.23,44.26,213800.0,32.3921,32.4068,32.3629,32.3848,213800.0
2011-11-22 14:50:00,44.25,44.26,44.18,44.21,103200.0,32.3775,32.3848,32.3263,32.3482,103200.0
2011-11-22 15:00:00,44.2,44.23,44.17,44.2,145000.0,32.3409,32.3629,32.319,32.3409,145000.0
2011-11-22 15:10:00,44.2,44.2,44.12,44.13,136200.0,32.3409,32.3409,32.2824,32.2897,136200.0
2011-11-22 15:20:00,44.13,44.16,44.1,44.13,234400.0,32.2897,32.3116,32.2677,32.2897,234400.0
2011-11-22 15:30:00,44.13,44.16,44.07,44.08,177200.0,32.2897,32.3116,32.2458,32.2531,177200.0
2011-11-22 15:40:00,44.08,44.22,44.08,44.19,216200.0,32.2531,32.3555,32.2531,32.3336,216200.0
2011-11-22 15:50:00,44.2,44.23,44.08,44.1,329400.0,32.3409,32.3629,32.2531,32.2677,329400.0
2011-11-23 09:30:00,43.73,43.93,43.71,43.71,225800.0,31.997,32.1433,31.9824,31.9824,225800.0
2011-11-23 09:40:00,43.72,43.73,43.51,43.53,126600.0,31.9897,31.997,31.836,31.8507,126600.0
2011-11-23 09:50:00,43.53,43.53,43.34,43.35,124000.0,31.8507,31.8507,31.7116,31.719,124000.0
2011-11-23 10:00:00,43.36,43.49,43.34,43.43,107200.0,31.7263,31.8214,31.7116,31.7775,107200.0
2011-11-23 10:10:00,43.44,43.44,43.27,43.3,99600.0,31.7848,31.7848,31.6604,31.6824,99600.0
2011-11-23 10:20:00,43.31,43.33,43.2,43.2,156200.0,31.6897,31.7043,31.6092,31.6092,156200.0
2011-11-23 10:30:00,43.21,43.21,43.1,43.1,156200.0,31.6165,31.6165,31.536,31.536,156200.0
2011-11-23 10:40:00,43.1,43.19,43.1,43.18,156200.0,31.536,31.6019,31.536,31.5946,156200.0
2011-11-23 10:50:00,43.19,43.24,43.17,43.23,44600.0,31.6019,31.6385,31.5873,31.6312,44600.0
2011-11-23 11:00:00,43.23,43.3,43.22,43.3,95800.0,31.6312,31.6824,31.6238,31.6824,95800.0
2011-11-23 11:10:00,43.28,43.32,43.21,43.24,42800.0,31.6677,31.697,31.6165,31.6385,42800.0
2011-11-23 11:20:00,43.24,43.29,43.2,43.21,83800.0,31.6385,31.6751,31.6092,31.6165,83800.0
2011-11-23 11:30:00,43.21,43.21,43.1,43.17,85600.0,31.6165,31.6165,31.536,31.5873,85600.0
2011-11-23 11:40:00,43.16,43.19,43.14,43.18,35200.0,31.5799,31.6019,31.5653,31.5946,35200.0
2011-11-23 11:50:00,43.19,43.28,43.18,43.26,62800.0,31.6019,31.6677,31.5946,31.6531,62800.0
2011-11-23 12:00:00,43.26,43.41,43.26,43.41,81400.0,31.6531,31.7629,31.6531,31.7629,81400.0
2011-11-23 12:10:00,43.41,43.45,43.38,43.43,101400.0,31.7629,31.7921,31.7409,31.7775,101400.0
2011-11-23 12:20:00,43.43,43.48,43.42,43.44,40400.0,31.7775,31.8141,31.7702,31.7848,40400.0
2011-11-23 12:30:00,43.43,43.44,43.34,43.34,34200.0,31.7775,31.7848,31.7116,31.7116,34200.0
2011-11-23 12:40:00,43.33,43.37,43.32,43.37,58200.0,31.7043,31.7336,31.697,31.7336,58200.0
2011-11-23 12:50:00,43.38,43.51,43.38,43.48,94000.0,31.7409,31.836,31.7409,31.8141,94000.0
2011-11-23 13:00:00,43.48,43.48,43.42,43.45,35400.0,31.8141,31.8141,31.7702,31.7921,35400.0
2011-11-23 13:10:00,43.44,43.46,43.37,43.45,57600.0,31.7848,31.7995,31.7336,31.7921,57600.0
2011-11-23 13:20:00,43.44,43.51,43.4,43.49,146000.0,31.7848,31.836,31.7556,31.8214,146000.0
2011-11-23 13:30:00,43.49,43.5,43.38,43.4,31000.0,31.8214,31.8287,31.7409,31.7556,31000.0
2011-11-23 13:40:00,43.4,43.43,43.37,43.4,59400.0,31.7556,31.7775,31.7336,31.7556,59400.0
2011-11-23 13:50:00,43.4,43.41,43.32,43.34,64000.0,31.7556,31.7629,31.697,31.7116,64000.0
2011-11-23 14:00:00,43.35,43.43,43.32,43.42,67200.0,31.719,31.7775,31.697,31.7702,67200.0
2011-11-23 14:10:00,43.42,43.43,43.34,43.38,73400.0,31.7702,31.7775,31.7116,31.7409,73400.0
2011-11-23 14:20:00,43.38,43.42,43.33,43.39,73600.0,31.7409,31.7702,31.7043,31.7482,73600.0
2011-11-23 14:30:00,43.4,43.45,43.35,43.45,59200.0,31.7556,31.7921,31.719,31.7921,59200.0
2011-11-23 14:40:00,43.44,43.47,43.42,43.46,43600.0,31.7848,31.8068,31.7702,31.7995,43600.0
2011-11-23 14:50:00,43.47,43.51,43.46,43.49,57400.0,31.8068,31.836,31.7995,31.8214,57400.0
2011-11-23 15:00:00,43.47,43.57,43.44,43.49,107600.0,31.8068,31.8799,31.7848,31.8214,107600.0
2011-11-23 15:10:00,43.5,43.58,43.47,43.48,257000.0,31.8287,31.8873,31.8068,31.8141,257000.0
2011-11-23 15:20:00,43.49,43.51,43.4,43.43,85200.0,31.8214,31.836,31.7556,31.7775,85200.0
2011-11-23 15:30:00,43.43,43.52,43.43,43.48,119200.0,31.7775,31.8434,31.7775,31.8141,119200.0
2011-11-23 15:40:00,43.49,43.6,43.45,43.46,206200.0,31.8214,31.9019,31.7921,31.7995,206200.0
2011-11-23 15:50:00,43.46,43.51,43.24,43.26,397800.0,31.7995,31.836,31.6385,31.6531,397800.0
2011-11-25 09:30:00,43.3,43.49,43.22,43.43,69800.0,31.6824,31.8214,31.6238,31.7775,69800.0
2011-11-25 09:40:00,43.45,43.47,43.35,43.43,41600.0,31.7921,31.8068,31.719,31.7775,41600.0
2011-11-25 09:50:00,43.43,43.43,43.38,43.4,46000.0,31.7775,31.7775,31.7409,31.7556,46000.0
2011-11-25 10:00:00,43.41,43.57,43.4,43.56,22400.0,31.7629,31.8799,31.7556,31.8726,22400.0
2011-11-25 10:10:00,43.56,43.6,43.53,43.59,20000.0,31.8726,31.9019,31.8507,31.8946,20000.0
2011-11-25 10:20:00,43.59,43.62,43.56,43.57,25600.0,31.8946,31.9165,31.8726,31.8799,25600.0
2011-11-25 10:30:00,43.57,43.64,43.55,43.61,20000.0,31.8799,31.9312,31.8653,31.9092,20000.0
2011-11-25 10:40:00,43.63,43.65,43.58,43.58,19200.0,31.9238,31.9385,31.8873,31.8873,19200.0
2011-11-25 10:50:00,43.58,43.6,43.49,43.51,87000.0,31.8873,31.9019,31.8214,31.836,87000.0
2011-11-25 11:00:00,43.5,43.58,43.5,43.56,44800.0,31.8287,31.8873,31.8287,31.8726,44800.0
2011-11-25 11:10:00,43.56,43.65,43.56,43.62,25800.0,31.8726,31.9385,31.8726,31.9165,25800.0
2011-11-25 11:20:00,43.62,43.71,43.62,43.64,20400.0,31.9165,31.9824,31.9165,31.9312,20400.0
2011-11-25 11:30:00,43.65,43.68,43.58,43.6,34000.0,31.9385,31.9604,31.8873,31.9019,34000.0
2011-11-25 11:40:00,43.63,43.64,43.56,43.6,49400.0,31.9238,31.9312,31.8726,31.9019,49400.0
2011-11-25 11:50:00,43.6,43.6,43.55,43.57,31600.0,31.9019,31.9019,31.8653,31.8799,31600.0
2011-11-25 12:00:00,43.57,43.58,43.5,43.52,49800.0,31.8799,31.8873,31.8287,31.8434,49800.0
2011-11-25 12:10:00,43.52,43.55,43.5,43.52,17400.0,31.8434,31.8653,31.8287,31.8434,17400.0
2011-11-25 12:20:00,43.52,43.56,43.52,43.54,34400.0,31.8434,31.8726,31.8434,31.858,34400.0
2011-11-25 12:30:00,43.54,43.54,43.45,43.47,65000.0,31.858,31.858,31.7921,31.8068,65000.0
2011-11-25 12:40:00,43.45,43.51,43.44,43.5,62600.0,31.7921,31.836,31.7848,31.8287,62600.0
2011-11-25 12:50:00,43.5,43.54,43.37,43.37,174400.0,31.8287,31.858,31.7336,31.7336,174400.0
2011-11-28 09:30:00,44.05,44.1,43.91,43.94,198400.0,32.2312,32.2677,32.1287,32.1507,198400.0
2011-11-28 09:40:00,43.93,44.02,43.91,43.96,141200.0,32.1433,32.2092,32.1287,32.1653,141200.0
2011-11-28 09:50:00,43.96,44.03,43.93,43.94,110600.0,32.1653,32.2165,32.1433,32.1507,110600.0
2011-11-28 10:00:00,43.94,43.96,43.9,43.92,47400.0,32.1507,32.1653,32.1214,32.136,47400.0
2011-11-28 10:10:00,43.92,44.0,43.91,43.99,65000.0,32.136,32.1946,32.1287,32.1873,65000.0
2011-11-28 10:20:00,43.99,44.02,43.97,44.01,55000.0,32.1873,32.2092,32.1726,32.2019,55000.0
2011-11-28 10:30:00,44.01,44.02,43.97,43.97,187400.0,32.2019,32.2092,32.1726,32.1726,187400.0
2011-11-28 10:40:00,43.99,44.01,43.96,43.98,42400.0,32.1873,32.2019,32.1653,32.1799,42400.0
2011-11-28 10:50:00,43.99,44.02,43.98,43.99,61400.0,32.1873,32.2092,32.1799,32.1873,61400.0
2011-11-28 11:00:00,43.99,44.0,43.94,43.98,52400.0,32.1873,32.1946,32.1507,32.1799,52400.0
2011-11-28 11:10:00,43.97,44.01,43.93,43.93,78800.0,32.1726,32.2019,32.1433,32.1433,78800.0
2011-11-28 11:20:00,43.93,44.02,43.93,44.01,75200.0,32.1433,32.2092,32.1433,32.2019,75200.0
2011-11-28 11:30:00,44.01,44.05,44.01,44.04,99400.0,32.2019,32.2312,32.2019,32.2238,99400.0
2011-11-28 11:40:00,44.04,44.1,44.03,44.1,71800.0,32.2238,32.2677,32.2165,32.2677,71800.0
2011-11-28 11:50:00,44.1,44.15,44.1,44.13,54000.0,32.2677,32.3043,32.2677,32.2897,54000.0
2011-11-28 12:00:00,44.13,44.13,44.09,44.09,39400.0,32.2897,32.2897,32.2604,32.2604,39400.0
2011-11-28 12:10:00,44.09,44.12,44.06,44.08,25400.0,32.2604,32.2824,32.2385,32.2531,25400.0
2011-11-28 12:20:00,44.08,44.13,44.08,44.12,37800.0,32.2531,32.2897,32.2531,32.2824,37800.0
2011-11-28 12:30:00,44.12,44.15,44.1,44.15,39200.0,32.2824,32.3043,32.2677,32.3043,39200.0
2011-11-28 12:40:00,44.13,44.15,44.12,44.15,22200.0,32.2897,32.3043,32.2824,32.3043,22200.0
2011-11-28 12:50:00,44.15,44.17,44.13,44.16,36600.0,32.3043,32.319,32.2897,32.3116,36600.0
2011-11-28 13:00:00,44.15,44.2,44.14,44.18,50000.0,32.3043,32.3409,32.297,32.3263,50000.0
2011-11-28 13:10:00,44.18,44.24,44.16,44.22,29200.0,32.3263,32.3702,32.3116,32.3555,29200.0
2011-11-28 13:20:00,44.23,44.28,44.22,44.27,50000.0,32.3629,32.3994,32.3555,32.3921,50000.0
2011-11-28 13:30:00,44.27,44.3,44.23,44.24,64000.0,32.3921,32.4141,32.3629,32.3702,64000.0
2011-11-28 13:40:00,44.23,44.28,44.23,44.27,30600.0,32.3629,32.3994,32.3629,32.3921,30600.0
2011-11-28 13:50:00,44.27,44.29,44.18,44.18,30200.0,32.3921,32.4068,32.3263,32.3263,30200.0
2011-11-28 14:00:00,44.18,44.2,44.16,44.19,58000.0,32.3263,32.3409,32.3116,32.3336,58000.0
2011-11-28 14:10:00,44.19,44.25,44.19,44.23,93200.0,32.3336,32.3775,32.3336,32.3629,93200.0
2011-11-28 14:20:00,44.23,44.23,44.18,44.22,75000.0,32.3629,32.3629,32.3263,32.3555,75000.0
2011-11-28 14:30:00,44.22,44.22,44.13,44.13,75200.0,32.3555,32.3555,32.2897,32.2897,75200.0
2011-11-28 14:40:00,44.13,44.17,44.12,44.12,66400.0,32.2897,32.319,32.2824,32.2824,66400.0
2011-11-28 14:50:00,44.12,44.13,44.05,44.09,97200.0,32.2824,32.2897,32.2312,32.2604,97200.0
2011-11-28 15:00:00,44.09,44.16,43.99,43.99,107400.0,32.2604,32.3116,32.1873,32.1873,107400.0
2011-11-28 15:10:00,43.99,44.06,43.97,44.06,87000.0,32.1873,32.2385,32.1726,32.2385,87000.0
2011-11-28 15:20:00,44.06,44.12,44.02,44.1,109400.0,32.2385,32.2824,32.2092,32.2677,109400.0
2011-11-28 15:30:00,44.1,44.14,44.06,44.08,116600.0,32.2677,32.297,32.2385,32.2531,116600.0
2011-11-28 15:40:00,44.08,44.09,43.97,43.98,227400.0,32.2531,32.2604,32.1726,32.1799,227400.0
2011-11-28 15:50:00,43.98,44.16,43.98,44.14,401200.0,32.1799,32.3116,32.1799,32.297,401200.0
2011-11-29 09:30:00,44.34,44.38,44.24,44.32,122200.0,32.4433,32.4726,32.3702,32.4287,122200.0
2011-11-29 09:40:00,44.33,44.38,44.27,44.38,111200.0,32.436,32.4726,32.3921,32.4726,111200.0
2011-11-29 09:50:00,44.37,44.42,44.31,44.37,177400.0,32.4653,32.5019,32.4214,32.4653,177400.0
2011-11-29 10:00:00,44.37,44.55,44.37,44.55,189800.0,32.4653,32.597,32.4653,32.597,189800.0
2011-11-29 10:10:00,44.54,44.63,44.53,44.63,62600.0,32.5897,32.6555,32.5824,32.6555,62600.0
2011-11-29 10:20:00,44.63,44.65,44.6,44.62,99600.0,32.6555,32.6702,32.6336,32.6482,99600.0
2011-11-29 10:30:00,44.62,44.68,44.6,44.68,118200.0,32.6482,32.6921,32.6336,32.6921,118200.0
2011-11-29 10:40:00,44.69,44.72,44.62,44.63,80600.0,32.6994,32.7214,32.6482,32.6555,80600.0
2011-11-29 10:50:00,44.62,44.7,44.6,44.65,93400.0,32.6482,32.7068,32.6336,32.6702,93400.0
2011-11-29 11:00:00,44.63,44.69,44.59,44.62,58000.0,32.6555,32.6994,32.6263,32.6482,58000.0
2011-11-29 11:10:00,44.61,44.66,44.59,44.62,53400.0,32.6409,32.6775,32.6263,32.6482,53400.0
2011-11-29 11:20:00,44.6,44.69,44.6,44.67,93600.0,32.6336,32.6994,32.6336,32.6848,93600.0
2011-11-29 11:30:00,44.67,44.7,44.63,44.63,143000.0,32.6848,32.7068,32.6555,32.6555,143000.0
2011-11-29 11:40:00,44.64,44.7,44.63,44.7,123000.0,32.6629,32.7068,32.6555,32.7068,123000.0
2011-11-29 11:50:00,44.69,44.74,44.69,44.71,82000.0,32.6994,32.736,32.6994,32.7141,82000.0
2011-11-29 12:00:00,44.71,44.79,44.7,44.79,49600.0,32.7141,32.7726,32.7068,32.7726,49600.0
2011-11-29 12:10:00,44.79,44.85,44.77,44.8,58200.0,32.7726,32.8165,32.758,32.7799,58200.0
2011-11-29 12:20:00,44.79,44.85,44.79,44.85,42800.0,32.7726,32.8165,32.7726,32.8165,42800.0
2011-11-29 12:30:00,44.85,44.85,44.82,44.84,64600.0,32.8165,32.8165,32.7946,32.8092,64600.0
2011-11-29 12:40:00,44.84,44.85,44.77,44.84,73000.0,32.8092,32.8165,32.758,32.8092,73000.0
2011-11-29 12:50:00,44.84,44.87,44.82,44.86,46600.0,32.8092,32.8311,32.7946,32.8238,46600.0
2011-11-29 13:00:00,44.87,44.88,44.81,44.83,55000.0,32.8311,32.8385,32.7872,32.8019,55000.0
2011-11-29 13:10:00,44.83,44.85,44.83,44.84,41200.0,32.8019,32.8165,32.8019,32.8092,41200.0
2011-11-29 13:20:00,44.85,44.92,44.84,44.9,60800.0,32.8165,32.8677,32.8092,32.8531,60800.0
2011-11-29 13:30:00,44.9,44.91,44.85,44.88,59800.0,32.8531,32.8604,32.8165,32.8385,59800.0
2011-11-29 13:40:00,44.88,44.88,44.84,44.84,68200.0,32.8385,32.8385,32.8092,32.8092,68200.0
2011-11-29 13:50:00,44.84,44.85,44.79,44.85,85000.0,32.8092,32.8165,32.7726,32.8165,85000.0
2011-11-29 14:00:00,44.84,44.86,44.82,44.86,78200.0,32.8092,32.8238,32.7946,32.8238,78200.0
2011-11-29 14:10:00,44.85,44.88,44.78,44.84,106800.0,32.8165,32.8385,32.7653,32.8092,106800.0
2011-11-29 14:20:00,44.84,44.84,44.77,44.79,69400.0,32.8092,32.8092,32.758,32.7726,69400.0
2011-11-29 14:30:00,44.79,44.81,44.78,44.81,64800.0,32.7726,32.7872,32.7653,32.7872,64800.0
2011-11-29 14:40:00,44.81,44.88,44.81,44.86,107200.0,32.7872,32.8385,32.7872,32.8238,107200.0
2011-11-29 14:50:00,44.87,44.87,44.82,44.84,119400.0,32.8311,32.8311,32.7946,32.8092,119400.0
2011-11-29 15:00:00,44.84,44.85,44.81,44.85,120600.0,32.8092,32.8165,32.7872,32.8165,120600.0
2011-11-29 15:10:00,44.83,44.93,44.83,44.9,143000.0,32.8019,32.875,32.8019,32.8531,143000.0
2011-11-29 15:20:00,44.9,44.95,44.88,44.9,135600.0,32.8531,32.8897,32.8385,32.8531,135600.0
2011-11-29 15:30:00,44.91,44.92,44.82,44.85,180600.0,32.8604,32.8677,32.7946,32.8165,180600.0
2011-11-29 15:40:00,44.86,44.9,44.85,44.86,234000.0,32.8238,32.8531,32.8165,32.8238,234000.0
2011-11-29 15:50:00,44.86,44.87,44.79,44.84,330000.0,32.8238,32.8311,32.7726,32.8092,330000.0
2011-11-30 09:30:00,45.32,45.49,45.26,45.42,274600.0,33.1604,33.2848,33.1165,33.2336,274600.0
2011-11-30 09:40:00,45.44,45.66,45.42,45.6,160200.0,33.2482,33.4092,33.2336,33.3653,160200.0
2011-11-30 09:50:00,45.6,45.7,45.54,45.69,146600.0,33.3653,33.4384,33.3214,33.4311,146600.0
2011-11-30 10:00:00,45.69,45.71,45.6,45.66,118800.0,33.4311,33.4458,33.3653,33.4092,118800.0
2011-11-30 10:10:00,45.66,45.73,45.66,45.72,116400.0,33.4092,33.4604,33.4092,33.4531,116400.0
2011-11-30 10:20:00,45.73,45.74,45.58,45.68,115200.0,33.4604,33.4677,33.3506,33.4238,115200.0
2011-11-30 10:30:00,45.66,45.72,45.62,45.7,64600.0,33.4092,33.4531,33.3799,33.4384,64600.0
2011-11-30 10:40:00,45.71,45.76,45.7,45.74,44000.0,33.4458,33.4824,33.4384,33.4677,44000.0
2011-11-30 10:50:00,45.74,45.74,45.54,45.59,244800.0,33.4677,33.4677,33.3214,33.358,244800.0
2011-11-30 11:00:00,45.59,45.59,45.5,45.5,99800.0,33.358,33.358,33.2921,33.2921,99800.0
2011-11-30 11:10:00,45.5,45.58,45.5,45.55,66200.0,33.2921,33.3506,33.2921,33.3287,66200.0
2011-11-30 11:20:00,45.56,45.56,45.43,45.51,132600.0,33.336,33.336,33.2409,33.2994,132600.0
2011-11-30 11:30:00,45.51,45.56,45.49,45.56,53000.0,33.2994,33.336,33.2848,33.336,53000.0
2011-11-30 11:40:00,45.56,45.59,45.5,45.56,50000.0,33.336,33.358,33.2921,33.336,50000.0
2011-11-30 11:50:00,45.57,45.59,45.5,45.52,41600.0,33.3433,33.358,33.2921,33.3067,41600.0
2011-11-30 12:00:00,45.54,45.6,45.52,45.6,42600.0,33.3214,33.3653,33.3067,33.3653,42600.0
2011-11-30 12:10:00,45.6,45.63,45.59,45.63,24000.0,33.3653,33.3872,33.358,33.3872,24000.0
2011-11-30 12:20:00,45.63,45.65,45.6,45.6,59800.0,33.3872,33.4019,33.3653,33.3653,59800.0
2011-11-30 12:30:00,45.6,45.63,45.57,45.57,48000.0,33.3653,33.3872,33.3433,33.3433,48000.0
2011-11-30 12:40:00,45.58,45.6,45.56,45.58,37800.0,33.3506,33.3653,33.336,33.3506,37800.0
2011-11-30 12:50:00,45.58,45.6,45.53,45.56,77000.0,33.3506,33.3653,33.3141,33.336,77000.0
2011-11-30 13:00:00,45.55,45.58,45.53,45.58,50000.0,33.3287,33.3506,33.3141,33.3506,50000.0
2011-11-30 13:10:00,45.58,45.58,45.52,45.52,87200.0,33.3506,33.3506,33.3067,33.3067,87200.0
2011-11-30 13:20:00,45.53,45.54,45.5,45.52,49000.0,33.3141,33.3214,33.2921,33.3067,49000.0
2011-11-30 13:30:00,45.53,45.55,45.5,45.53,66400.0,33.3141,33.3287,33.2921,33.3141,66400.0
2011-11-30 13:40:00,45.53,45.54,45.51,45.51,74000.0,33.3141,33.3214,33.2994,33.2994,74000.0
2011-11-30 13:50:00,45.51,45.52,45.44,45.44,62000.0,33.2994,33.3067,33.2482,33.2482,62000.0
2011-11-30 14:00:00,45.45,45.51,45.42,45.44,106600.0,33.2555,33.2994,33.2336,33.2482,106600.0
2011-11-30 14:10:00,45.45,45.46,45.41,45.46,88600.0,33.2555,33.2628,33.2263,33.2628,88600.0
2011-11-30 14:20:00,45.45,45.56,45.45,45.56,95800.0,33.2555,33.336,33.2555,33.336,95800.0
2011-11-30 14:30:00,45.56,45.6,45.54,45.54,72600.0,33.336,33.3653,33.3214,33.3214,72600.0
2011-11-30 14:40:00,45.54,45.56,45.42,45.44,71200.0,33.3214,33.336,33.2336,33.2482,71200.0
2011-11-30 14:50:00,45.45,45.49,45.44,45.49,84800.0,33.2555,33.2848,33.2482,33.2848,84800.0
2011-11-30 15:00:00,45.49,45.55,45.46,45.55,98400.0,33.2848,33.3287,33.2628,33.3287,98400.0
2011-11-30 15:10:00,45.56,45.58,45.5,45.52,251800.0,33.336,33.3506,33.2921,33.3067,251800.0
2011-11-30 15:20:00,45.52,45.52,45.48,45.51,182800.0,33.3067,33.3067,33.2775,33.2994,182800.0
2011-11-30 15:30:00,45.51,45.52,45.49,45.5,267000.0,33.2994,33.3067,33.2848,33.2921,267000.0
2011-11-30 15:40:00,45.5,45.74,45.5,45.74,293200.0,33.2921,33.4677,33.2921,33.4677,293200.0
2011-11-30 15:50:00,45.73,45.82,45.71,45.75,802400.0,33.4604,33.5263,33.4458,33.475,802400.0
2011-12-01 09:30:00,45.6,45.99,45.6,45.76,292600.0,33.3653,33.6506,33.3653,33.4824,292600.0
2011-12-01 09:40:00,45.75,45.76,45.67,45.72,55800.0,33.475,33.4824,33.4165,33.4531,55800.0
2011-12-01 09:50:00,45.71,45.75,45.71,45.75,123400.0,33.4458,33.475,33.4458,33.475,123400.0
2011-12-01 10:00:00,45.73,45.79,45.67,45.77,148200.0,33.4604,33.5043,33.4165,33.4897,148200.0
2011-12-01 10:10:00,45.77,45.77,45.71,45.72,43000.0,33.4897,33.4897,33.4458,33.4531,43000.0
2011-12-01 10:20:00,45.73,45.77,45.71,45.73,73200.0,33.4604,33.4897,33.4458,33.4604,73200.0
2011-12-01 10:30:00,45.73,45.73,45.65,45.66,60800.0,33.4604,33.4604,33.4019,33.4092,60800.0
2011-12-01 10:40:00,45.66,45.67,45.56,45.56,137000.0,33.4092,33.4165,33.336,33.336,137000.0
2011-12-01 10:50:00,45.56,45.58,45.44,45.46,188400.0,33.336,33.3506,33.2482,33.2628,188400.0
2011-12-01 11:00:00,45.46,45.49,45.45,45.45,136000.0,33.2628,33.2848,33.2555,33.2555,136000.0
2011-12-01 11:10:00,45.46,45.48,45.41,45.45,116600.0,33.2628,33.2775,33.2263,33.2555,116600.0
2011-12-01 11:20:00,45.46,45.48,45.35,45.4,141600.0,33.2628,33.2775,33.1824,33.2189,141600.0
2011-12-01 11:30:00,45.4,45.43,45.34,45.37,108200.0,33.2189,33.2409,33.175,33.197,108200.0
2011-12-01 11:40:00,45.37,45.4,45.34,45.38,75200.0,33.197,33.2189,33.175,33.2043,75200.0
2011-12-01 11:50:00,45.38,45.39,45.33,45.34,129400.0,33.2043,33.2116,33.1677,33.175,129400.0
2011-12-01 12:00:00,45.34,45.37,45.33,45.34,71400.0,33.175,33.197,33.1677,33.175,71400.0
2011-12-01 12:10:00,45.35,45.35,45.27,45.27,105400.0,33.1824,33.1824,33.1238,33.1238,105400.0
2011-12-01 12:20:00,45.27,45.29,45.26,45.27,79200.0,33.1238,33.1385,33.1165,33.1238,79200.0
2011-12-01 12:30:00,45.27,45.29,45.24,45.28,104000.0,33.1238,33.1385,33.1019,33.1311,104000.0
2011-12-01 12:40:00,45.29,45.29,45.21,45.24,81200.0,33.1385,33.1385,33.0799,33.1019,81200.0
2011-12-01 12:50:00,45.24,45.24,45.17,45.19,109000.0,33.1019,33.1019,33.0507,33.0653,109000.0
2011-12-01 13:00:00,45.19,45.25,45.19,45.24,68800.0,33.0653,33.1092,33.0653,33.1019,68800.0
2011-12-01 13:10:00,45.24,45.26,45.22,45.24,120800.0,33.1019,33.1165,33.0872,33.1019,120800.0
2011-12-01 13:20:00,45.24,45.26,45.23,45.24,40400.0,33.1019,33.1165,33.0946,33.1019,40400.0
2011-12-01 13:30:00,45.25,45.27,45.22,45.25,86400.0,33.1092,33.1238,33.0872,33.1092,86400.0
2011-12-01 13:40:00,45.26,45.26,45.24,45.25,214600.0,33.1165,33.1165,33.1019,33.1092,214600.0
2011-12-01 13:50:00,45.26,45.26,45.23,45.26,75200.0,33.1165,33.1165,33.0946,33.1165,75200.0
2011-12-01 14:00:00,45.26,45.26,45.22,45.24,60800.0,33.1165,33.1165,33.0872,33.1019,60800.0
2011-12-01 14:10:00,45.24,45.26,45.18,45.21,92200.0,33.1019,33.1165,33.058,33.0799,92200.0
2011-12-01 14:20:00,45.22,45.26,45.22,45.23,67800.0,33.0872,33.1165,33.0872,33.0946,67800.0
2011-12-01 14:30:00,45.23,45.24,45.21,45.22,81800.0,33.0946,33.1019,33.0799,33.0872,81800.0
2011-12-01 14:40:00,45.22,45.26,45.2,45.24,130600.0,33.0872,33.1165,33.0726,33.1019,130600.0
2011-12-01 14:50:00,45.24,45.25,45.2,45.22,72800.0,33.1019,33.1092,33.0726,33.0872,72800.0
2011-12-01 15:00:00,45.21,45.23,45.18,45.18,93400.0,33.0799,33.0946,33.058,33.058,93400.0
2011-12-01 15:10:00,45.18,45.22,45.15,45.22,80400.0,33.058,33.0872,33.036,33.0872,80400.0
2011-12-01 15:20:00,45.22,45.27,45.21,45.25,96800.0,33.0872,33.1238,33.0799,33.1092,96800.0
2011-12-01 15:30:00,45.24,45.26,45.19,45.19,117000.0,33.1019,33.1165,33.0653,33.0653,117000.0
2011-12-01 15:40:00,45.2,45.21,45.04,45.1,296800.0,33.0726,33.0799,32.9555,32.9994,296800.0
2011-12-01 15:50:00,45.1,45.1,44.99,45.08,559200.0,32.9994,32.9994,32.9189,32.9848,559200.0
2011-12-02 09:30:00,45.45,45.53,45.19,45.37,203000.0,33.2555,33.3141,33.0653,33.197,203000.0
2011-12-02 09:40:00,45.37,45.63,45.37,45.55,99800.0,33.197,33.3872,33.197,33.3287,99800.0
2011-12-02 09:50:00,45.55,45.56,45.41,45.43,74400.0,33.3287,33.336,33.2263,33.2409,74400.0
2011-12-02 10:00:00,45.39,45.48,45.35,45.36,131800.0,33.2116,33.2775,33.1824,33.1897,131800.0
2011-12-02 10:10:00,45.35,45.54,45.35,45.51,76800.0,33.1824,33.3214,33.1824,33.2994,76800.0
2011-12-02 10:20:00,45.51,45.57,45.44,45.45,36400.0,33.2994,33.3433,33.2482,33.2555,36400.0
2011-12-02 10:30:00,45.45,45.52,45.45,45.51,60400.0,33.2555,33.3067,33.2555,33.2994,60400.0
2011-12-02 10:40:00,45.51,45.54,45.49,45.52,67200.0,33.2994,33.3214,33.2848,33.3067,67200.0
2011-12-02 10:50:00,45.52,45.52,45.43,45.43,35400.0,33.3067,33.3067,33.2409,33.2409,35400.0
2011-12-02 11:00:00,45.43,45.43,45.34,45.36,62400.0,33.2409,33.2409,33.175,33.1897,62400.0
2011-12-02 11:10:00,45.35,45.39,45.32,45.38,133600.0,33.1824,33.2116,33.1604,33.2043,133600.0
2011-12-02 11:20:00,45.37,45.37,45.26,45.35,48800.0,33.197,33.197,33.1165,33.1824,48800.0
2011-12-02 11:30:00,45.35,45.38,45.25,45.32,52400.0,33.1824,33.2043,33.1092,33.1604,52400.0
2011-12-02 11:40:00,45.31,45.35,45.24,45.25,69600.0,33.1531,33.1824,33.1019,33.1092,69600.0
2011-12-02 11:50:00,45.26,45.32,45.22,45.31,92400.0,33.1165,33.1604,33.0872,33.1531,92400.0
2011-12-02 12:00:00,45.31,45.34,45.24,45.26,51600.0,33.1531,33.175,33.1019,33.1165,51600.0
2011-12-02 12:10:00,45.26,45.27,45.23,45.27,71200.0,33.1165,33.1238,33.0946,33.1238,71200.0
2011-12-02 12:20:00,45.27,45.31,45.25,45.27,50200.0,33.1238,33.1531,33.1092,33.1238,50200.0
2011-12-02 12:30:00,45.27,45.29,45.25,45.28,45800.0,33.1238,33.1385,33.1092,33.1311,45800.0
2011-12-02 12:40:00,45.29,45.3,45.25,45.27,62000.0,33.1385,33.1458,33.1092,33.1238,62000.0
2011-12-02 12:50:00,45.27,45.27,45.23,45.24,49000.0,33.1238,33.1238,33.0946,33.1019,49000.0
2011-12-02 13:00:00,45.23,45.25,45.2,45.21,45000.0,33.0946,33.1092,33.0726,33.0799,45000.0
2011-12-02 13:10:00,45.2,45.23,45.18,45.22,55200.0,33.0726,33.0946,33.058,33.0872,55200.0
2011-12-02 13:20:00,45.22,45.25,45.2,45.22,35000.0,33.0872,33.1092,33.0726,33.0872,35000.0
2011-12-02 13:30:00,45.22,45.24,45.21,45.24,70400.0,33.0872,33.1019,33.0799,33.1019,70400.0
2011-12-02 13:40:00,45.24,45.27,45.23,45.24,76400.0,33.1019,33.1238,33.0946,33.1019,76400.0
2011-12-02 13:50:00,45.23,45.25,45.22,45.23,41600.0,33.0946,33.1092,33.0872,33.0946,41600.0
2011-12-02 14:00:00,45.23,45.26,45.18,45.25,52600.0,33.0946,33.1165,33.058,33.1092,52600.0
2011-12-02 14:10:00,45.25,45.27,45.22,45.27,80400.0,33.1092,33.1238,33.0872,33.1238,80400.0
2011-12-02 14:20:00,45.25,45.27,45.22,45.22,68200.0,33.1092,33.1238,33.0872,33.0872,68200.0
2011-12-02 14:30:00,45.22,45.23,45.19,45.2,107800.0,33.0872,33.0946,33.0653,33.0726,107800.0
2011-12-02 14:40:00,45.21,45.23,45.2,45.21,60000.0,33.0799,33.0946,33.0726,33.0799,60000.0
2011-12-02 14:50:00,45.21,45.23,45.18,45.19,66800.0,33.0799,33.0946,33.058,33.0653,66800.0
2011-12-02 15:00:00,45.18,45.2,45.14,45.18,116600.0,33.058,33.0726,33.0287,33.058,116600.0
2011-12-02 15:10:00,45.18,45.19,45.12,45.13,79600.0,33.058,33.0653,33.0141,33.0214,79600.0
2011-12-02 15:20:00,45.13,45.13,45.09,45.1,132800.0,33.0214,33.0214,32.9921,32.9994,132800.0
2011-12-02 15:30:00,45.11,45.14,45.08,45.13,177000.0,33.0067,33.0287,32.9848,33.0214,177000.0
2011-12-02 15:40:00,45.12,45.13,45.05,45.1,254200.0,33.0141,33.0214,32.9628,32.9994,254200.0
2011-12-02 15:50:00,45.1,45.16,45.06,45.07,411400.0,32.9994,33.0433,32.9702,32.9775,411400.0
2011-12-05 09:30:00,45.43,45.49,45.38,45.44,136400.0,33.2409,33.2848,33.2043,33.2482,136400.0
2011-12-05 09:40:00,45.46,45.46,45.32,45.33,82400.0,33.2628,33.2628,33.1604,33.1677,82400.0
2011-12-05 09:50:00,45.33,45.35,45.29,45.31,87200.0,33.1677,33.1824,33.1385,33.1531,87200.0
2011-12-05 10:00:00,45.28,45.33,45.25,45.32,94200.0,33.1311,33.1677,33.1092,33.1604,94200.0
2011-12-05 10:10:00,45.32,45.32,45.21,45.27,49000.0,33.1604,33.1604,33.0799,33.1238,49000.0
2011-12-05 10:20:00,45.29,45.3,45.21,45.21,76200.0,33.1385,33.1458,33.0799,33.0799,76200.0
2011-12-05 10:30:00,45.21,45.26,45.21,45.24,73400.0,33.0799,33.1165,33.0799,33.1019,73400.0
2011-12-05 10:40:00,45.24,45.26,45.23,45.24,83600.0,33.1019,33.1165,33.0946,33.1019,83600.0
2011-12-05 10:50:00,45.24,45.25,45.16,45.16,119400.0,33.1019,33.1092,33.0433,33.0433,119400.0
2011-12-05 11:00:00,45.16,45.16,45.08,45.08,102600.0,33.0433,33.0433,32.9848,32.9848,102600.0
2011-12-05 11:10:00,45.08,45.19,45.08,45.17,69200.0,32.9848,33.0653,32.9848,33.0507,69200.0
2011-12-05 11:20:00,45.16,45.21,45.14,45.2,107200.0,33.0433,33.0799,33.0287,33.0726,107200.0
2011-12-05 11:30:00,45.2,45.2,45.15,45.18,112400.0,33.0726,33.0726,33.036,33.058,112400.0
2011-12-05 11:40:00,45.18,45.23,45.17,45.22,28000.0,33.058,33.0946,33.0507,33.0872,28000.0
2011-12-05 11:50:00,45.23,45.23,45.18,45.2,73000.0,33.0946,33.0946,33.058,33.0726,73000.0
2011-12-05 12:00:00,45.2,45.26,45.18,45.22,36000.0,33.0726,33.1165,33.058,33.0872,36000.0
2011-12-05 12:10:00,45.21,45.25,45.2,45.23,27600.0,33.0799,33.1092,33.0726,33.0946,27600.0
2011-12-05 12:20:00,45.23,45.24,45.22,45.22,32800.0,33.0946,33.1019,33.0872,33.0872,32800.0
2011-12-05 12:30:00,45.24,45.26,45.22,45.24,27000.0,33.1019,33.1165,33.0872,33.1019,27000.0
2011-12-05 12:40:00,45.24,45.29,45.23,45.29,53200.0,33.1019,33.1385,33.0946,33.1385,53200.0
2011-12-05 12:50:00,45.28,45.31,45.27,45.27,45400.0,33.1311,33.1531,33.1238,33.1238,45400.0
2011-12-05 13:00:00,45.27,45.31,45.27,45.29,37800.0,33.1238,33.1531,33.1238,33.1385,37800.0
2011-12-05 13:10:00,45.29,45.3,45.27,45.27,44800.0,33.1385,33.1458,33.1238,33.1238,44800.0
2011-12-05 13:20:00,45.27,45.33,45.27,45.31,37200.0,33.1238,33.1677,33.1238,33.1531,37200.0
2011-12-05 13:30:00,45.32,45.36,45.3,45.34,43200.0,33.1604,33.1897,33.1458,33.175,43200.0
2011-12-05 13:40:00,45.34,45.35,45.15,45.17,65400.0,33.175,33.1824,33.036,33.0507,65400.0
2011-12-05 13:50:00,45.16,45.24,45.14,45.21,53400.0,33.0433,33.1019,33.0287,33.0799,53400.0
2011-12-05 14:00:00,45.21,45.22,45.18,45.22,41800.0,33.0799,33.0872,33.058,33.0872,41800.0
2011-12-05 14:10:00,45.22,45.24,45.15,45.23,68800.0,33.0872,33.1019,33.036,33.0946,68800.0
2011-12-05 14:20:00,45.21,45.24,45.18,45.24,83800.0,33.0799,33.1019,33.058,33.1019,83800.0
2011-12-05 14:30:00,45.24,45.24,45.19,45.23,65000.0,33.1019,33.1019,33.0653,33.0946,65000.0
2011-12-05 14:40:00,45.23,45.26,45.22,45.26,34800.0,33.0946,33.1165,33.0872,33.1165,34800.0
2011-12-05 14:50:00,45.25,45.26,45.22,45.23,82400.0,33.1092,33.1165,33.0872,33.0946,82400.0
2011-12-05 15:00:00,45.23,45.25,45.1,45.13,126800.0,33.0946,33.1092,32.9994,33.0214,126800.0
2011-12-05 15:10:00,45.13,45.16,45.05,45.13,88000.0,33.0214,33.0433,32.9628,33.0214,88000.0
2011-12-05 15:20:00,45.13,45.17,45.1,45.13,67800.0,33.0214,33.0507,32.9994,33.0214,67800.0
2011-12-05 15:30:00,45.13,45.16,45.08,45.1,98400.0,33.0214,33.0433,32.9848,32.9994,98400.0
2011-12-05 15:40:00,45.1,45.18,45.08,45.16,189000.0,32.9994,33.058,32.9848,33.0433,189000.0
2011-12-05 15:50:00,45.15,45.23,45.13,45.21,343200.0,33.036,33.0946,33.0214,33.0799,343200.0
2011-12-06 09:30:00,45.34,45.34,45.18,45.23,119600.0,33.175,33.175,33.058,33.0946,119600.0
2011-12-06 09:40:00,45.22,45.25,45.12,45.17,133800.0,33.0872,33.1092,33.0141,33.0507,133800.0
2011-12-06 09:50:00,45.17,45.23,45.03,45.04,142600.0,33.0507,33.0946,32.9482,32.9555,142600.0
2011-12-06 10:00:00,45.05,45.2,45.05,45.19,47400.0,32.9628,33.0726,32.9628,33.0653,47400.0
2011-12-06 10:10:00,45.19,45.24,45.16,45.23,100000.0,33.0653,33.1019,33.0433,33.0946,100000.0
2011-12-06 10:20:00,45.23,45.29,45.2,45.27,44200.0,33.0946,33.1385,33.0726,33.1238,44200.0
2011-12-06 10:30:00,45.29,45.32,45.26,45.3,34400.0,33.1385,33.1604,33.1165,33.1458,34400.0
2011-12-06 10:40:00,45.3,45.32,45.24,45.32,91200.0,33.1458,33.1604,33.1019,33.1604,91200.0
2011-12-06 10:50:00,45.31,45.34,45.31,45.32,37000.0,33.1531,33.175,33.1531,33.1604,37000.0
2011-12-06 11:00:00,45.32,45.34,45.27,45.3,66400.0,33.1604,33.175,33.1238,33.1458,66400.0
2011-12-06 11:10:00,45.31,45.37,45.3,45.36,61000.0,33.1531,33.197,33.1458,33.1897,61000.0
2011-12-06 11:20:00,45.35,45.38,45.33,45.35,65400.0,33.1824,33.2043,33.1677,33.1824,65400.0
2011-12-06 11:30:00,45.34,45.35,45.31,45.33,52600.0,33.175,33.1824,33.1531,33.1677,52600.0
2011-12-06 11:40:00,45.3,45.35,45.3,45.34,31600.0,33.1458,33.1824,33.1458,33.175,31600.0
2011-12-06 11:50:00,45.34,45.41,45.34,45.37,70000.0,33.175,33.2263,33.175,33.197,70000.0
2011-12-06 12:00:00,45.35,45.38,45.35,45.38,30000.0,33.1824,33.2043,33.1824,33.2043,30000.0
2011-12-06 12:10:00,45.38,45.4,45.36,45.37,52200.0,33.2043,33.2189,33.1897,33.197,52200.0
2011-12-06 12:20:00,45.38,45.4,45.35,45.35,25000.0,33.2043,33.2189,33.1824,33.1824,25000.0
2011-12-06 12:30:00,45.36,45.37,45.32,45.37,37400.0,33.1897,33.197,33.1604,33.197,37400.0
2011-12-06 12:40:00,45.35,45.38,45.34,45.35,23800.0,33.1824,33.2043,33.175,33.1824,23800.0
2011-12-06 12:50:00,45.35,45.37,45.35,45.35,18000.0,33.1824,33.197,33.1824,33.1824,18000.0
2011-12-06 13:00:00,45.35,45.35,45.33,45.33,28800.0,33.1824,33.1824,33.1677,33.1677,28800.0
2011-12-06 13:10:00,45.33,45.38,45.3,45.38,87800.0,33.1677,33.2043,33.1458,33.2043,87800.0
2011-12-06 13:20:00,45.38,45.4,45.34,45.35,55000.0,33.2043,33.2189,33.175,33.1824,55000.0
2011-12-06 13:30:00,45.34,45.35,45.3,45.33,34600.0,33.175,33.1824,33.1458,33.1677,34600.0
2011-12-06 13:40:00,45.33,45.33,45.28,45.33,102600.0,33.1677,33.1677,33.1311,33.1677,102600.0
2011-12-06 13:50:00,45.33,45.33,45.29,45.31,41400.0,33.1677,33.1677,33.1385,33.1531,41400.0
2011-12-06 14:00:00,45.32,45.33,45.3,45.33,40400.0,33.1604,33.1677,33.1458,33.1677,40400.0
2011-12-06 14:10:00,45.32,45.37,45.32,45.35,49000.0,33.1604,33.197,33.1604,33.1824,49000.0
2011-12-06 14:20:00,45.35,45.38,45.33,45.35,60800.0,33.1824,33.2043,33.1677,33.1824,60800.0
2011-12-06 14:30:00,45.35,45.4,45.33,45.38,70800.0,33.1824,33.2189,33.1677,33.2043,70800.0
2011-12-06 14:40:00,45.38,45.43,45.38,45.41,125000.0,33.2043,33.2409,33.2043,33.2263,125000.0
2011-12-06 14:50:00,45.4,45.43,45.37,45.37,75000.0,33.2189,33.2409,33.197,33.197,75000.0
2011-12-06 15:00:00,45.38,45.41,45.37,45.4,62400.0,33.2043,33.2263,33.197,33.2189,62400.0
2011-12-06 15:10:00,45.39,45.42,45.38,45.38,48200.0,33.2116,33.2336,33.2043,33.2043,48200.0
2011-12-06 15:20:00,45.38,45.39,45.34,45.34,82400.0,33.2043,33.2116,33.175,33.175,82400.0
2011-12-06 15:30:00,45.34,45.36,45.34,45.35,63800.0,33.175,33.1897,33.175,33.1824,63800.0
2011-12-06 15:40:00,45.35,45.37,45.34,45.35,158000.0,33.1824,33.197,33.175,33.1824,158000.0
2011-12-06 15:50:00,45.35,45.36,45.21,45.27,449800.0,33.1824,33.1897,33.0799,33.1238,449800.0
2011-12-07 09:30:00,45.29,45.29,45.0,45.07,148000.0,33.1385,33.1385,32.9263,32.9775,148000.0
2011-12-07 09:40:00,45.04,45.11,45.01,45.09,40200.0,32.9555,33.0067,32.9336,32.9921,40200.0
2011-12-07 09:50:00,45.11,45.13,45.02,45.09,40200.0,33.0067,33.0214,32.9409,32.9921,40200.0
2011-12-07 10:00:00,45.08,45.09,45.02,45.02,63800.0,32.9848,32.9921,32.9409,32.9409,63800.0
2011-12-07 10:10:00,45.04,45.13,45.04,45.08,61200.0,32.9555,33.0214,32.9555,32.9848,61200.0
2011-12-07 10:20:00,45.09,45.11,44.98,44.99,54800.0,32.9921,33.0067,32.9116,32.9189,54800.0
2011-12-07 10:30:00,44.99,45.01,44.98,44.98,80000.0,32.9189,32.9336,32.9116,32.9116,80000.0
2011-12-07 10:40:00,44.99,44.99,44.95,44.97,64600.0,32.9189,32.9189,32.8897,32.9043,64600.0
2011-12-07 10:50:00,44.97,45.07,44.95,45.07,134200.0,32.9043,32.9775,32.8897,32.9775,134200.0
2011-12-07 11:00:00,45.07,45.12,45.05,45.09,84400.0,32.9775,33.0141,32.9628,32.9921,84400.0
2011-12-07 11:10:00,45.09,45.16,45.07,45.16,59000.0,32.9921,33.0433,32.9775,33.0433,59000.0
2011-12-07 11:20:00,45.16,45.24,45.15,45.19,66000.0,33.0433,33.1019,33.036,33.0653,66000.0
2011-12-07 11:30:00,45.2,45.2,45.1,45.13,161800.0,33.0726,33.0726,32.9994,33.0214,161800.0
2011-12-07 11:40:00,45.13,45.23,45.13,45.23,35200.0,33.0214,33.0946,33.0214,33.0946,35200.0
2011-12-07 11:50:00,45.23,45.32,45.23,45.32,37600.0,33.0946,33.1604,33.0946,33.1604,37600.0
2011-12-07 12:00:00,45.32,45.35,45.32,45.33,65800.0,33.1604,33.1824,33.1604,33.1677,65800.0
2011-12-07 12:10:00,45.33,45.33,45.31,45.32,35000.0,33.1677,33.1677,33.1531,33.1604,35000.0
2011-12-07 12:20:00,45.32,45.4,45.32,45.4,34000.0,33.1604,33.2189,33.1604,33.2189,34000.0
2011-12-07 12:30:00,45.4,45.41,45.38,45.4,40600.0,33.2189,33.2263,33.2043,33.2189,40600.0
2011-12-07 12:40:00,45.4,45.43,45.4,45.42,33800.0,33.2189,33.2409,33.2189,33.2336,33800.0
2011-12-07 12:50:00,45.42,45.45,45.41,45.44,41800.0,33.2336,33.2555,33.2263,33.2482,41800.0
2011-12-07 13:00:00,45.44,45.45,45.44,45.44,39000.0,33.2482,33.2555,33.2482,33.2482,39000.0
2011-12-07 13:10:00,45.44,45.47,45.44,45.46,84400.0,33.2482,33.2702,33.2482,33.2628,84400.0
2011-12-07 13:20:00,45.47,45.47,45.44,45.46,41000.0,33.2702,33.2702,33.2482,33.2628,41000.0
2011-12-07 13:30:00,45.45,45.47,45.44,45.46,46600.0,33.2555,33.2702,33.2482,33.2628,46600.0
2011-12-07 13:40:00,45.46,45.46,45.41,45.42,36600.0,33.2628,33.2628,33.2263,33.2336,36600.0
2011-12-07 13:50:00,45.42,45.43,45.38,45.39,47400.0,33.2336,33.2409,33.2043,33.2116,47400.0
2011-12-07 14:00:00,45.4,45.45,45.4,45.41,51000.0,33.2189,33.2555,33.2189,33.2263,51000.0
2011-12-07 14:10:00,45.41,45.46,45.4,45.45,47400.0,33.2263,33.2628,33.2189,33.2555,47400.0
2011-12-07 14:20:00,45.46,45.49,45.46,45.49,38000.0,33.2628,33.2848,33.2628,33.2848,38000.0
2011-12-07 14:30:00,45.49,45.56,45.49,45.56,96600.0,33.2848,33.336,33.2848,33.336,96600.0
2011-12-07 14:40:00,45.56,45.59,45.46,45.48,91200.0,33.336,33.358,33.2628,33.2775,91200.0
2011-12-07 14:50:00,45.48,45.48,45.44,45.47,75400.0,33.2775,33.2775,33.2482,33.2702,75400.0
2011-12-07 15:00:00,45.47,45.55,45.47,45.51,68600.0,33.2702,33.3287,33.2702,33.2994,68600.0
2011-12-07 15:10:00,45.51,45.61,45.5,45.58,99800.0,33.2994,33.3726,33.2921,33.3506,99800.0
2011-12-07 15:20:00,45.58,45.62,45.57,45.6,167400.0,33.3506,33.3799,33.3433,33.3653,167400.0
2011-12-07 15:30:00,45.61,45.71,45.6,45.7,228000.0,33.3726,33.4458,33.3653,33.4384,228000.0
2011-12-07 15:40:00,45.69,45.79,45.67,45.71,440000.0,33.4311,33.5043,33.4165,33.4458,440000.0
2011-12-07 15:50:00,45.71,45.76,45.58,45.6,428800.0,33.4458,33.4824,33.3506,33.3653,428800.0
2011-12-08 09:30:00,45.43,45.49,45.32,45.38,107600.0,33.2409,33.2848,33.1604,33.2043,107600.0
2011-12-08 09:40:00,45.38,45.47,45.34,45.44,126000.0,33.2043,33.2702,33.175,33.2482,126000.0
2011-12-08 09:50:00,45.43,45.59,45.35,45.59,114800.0,33.2409,33.358,33.1824,33.358,114800.0
2011-12-08 10:00:00,45.56,45.57,45.45,45.49,129400.0,33.336,33.3433,33.2555,33.2848,129400.0
2011-12-08 10:10:00,45.5,45.58,45.43,45.5,114800.0,33.2921,33.3506,33.2409,33.2921,114800.0
2011-12-08 10:20:00,45.51,45.63,45.51,45.55,168400.0,33.2994,33.3872,33.2994,33.3287,168400.0
2011-12-08 10:30:00,45.55,45.57,45.5,45.54,57400.0,33.3287,33.3433,33.2921,33.3214,57400.0
2011-12-08 10:40:00,45.54,45.62,45.51,45.58,57200.0,33.3214,33.3799,33.2994,33.3506,57200.0
2011-12-08 10:50:00,45.57,45.62,45.54,45.58,63200.0,33.3433,33.3799,33.3214,33.3506,63200.0
2011-12-08 11:00:00,45.58,45.58,45.47,45.48,63000.0,33.3506,33.3506,33.2702,33.2775,63000.0
2011-12-08 11:10:00,45.48,45.51,45.43,45.43,44400.0,33.2775,33.2994,33.2409,33.2409,44400.0
2011-12-08 11:20:00,45.43,45.48,45.42,45.43,41600.0,33.2409,33.2775,33.2336,33.2409,41600.0
2011-12-08 11:30:00,45.42,45.49,45.41,45.41,57600.0,33.2336,33.2848,33.2263,33.2263,57600.0
2011-12-08 11:40:00,45.41,45.44,45.38,45.43,37800.0,33.2263,33.2482,33.2043,33.2409,37800.0
2011-12-08 11:50:00,45.43,45.47,45.41,45.46,53000.0,33.2409,33.2702,33.2263,33.2628,53000.0
2011-12-08 12:00:00,45.46,45.47,45.43,45.46,33800.0,33.2628,33.2702,33.2409,33.2628,33800.0
2011-12-08 12:10:00,45.46,45.46,45.4,45.44,35600.0,33.2628,33.2628,33.2189,33.2482,35600.0
2011-12-08 12:20:00,45.44,45.45,45.41,45.42,33600.0,33.2482,33.2555,33.2263,33.2336,33600.0
2011-12-08 12:30:00,45.42,45.43,45.37,45.38,54000.0,33.2336,33.2409,33.197,33.2043,54000.0
2011-12-08 12:40:00,45.38,45.43,45.36,45.39,51800.0,33.2043,33.2409,33.1897,33.2116,51800.0
2011-12-08 12:50:00,45.4,45.45,45.4,45.42,36000.0,33.2189,33.2555,33.2189,33.2336,36000.0
2011-12-08 13:00:00,45.43,45.43,45.3,45.32,60200.0,33.2409,33.2409,33.1458,33.1604,60200.0
2011-12-08 13:10:00,45.31,45.31,45.24,45.31,177400.0,33.1531,33.1531,33.1019,33.1531,177400.0
2011-12-08 13:20:00,45.31,45.38,45.27,45.37,48200.0,33.1531,33.2043,33.1238,33.197,48200.0
2011-12-08 13:30:00,45.36,45.38,45.34,45.38,40200.0,33.1897,33.2043,33.175,33.2043,40200.0
2011-12-08 13:40:00,45.38,45.41,45.36,45.4,44800.0,33.2043,33.2263,33.1897,33.2189,44800.0
2011-12-08 13:50:00,45.4,45.4,45.35,45.37,40200.0,33.2189,33.2189,33.1824,33.197,40200.0
2011-12-08 14:00:00,45.36,45.43,45.34,45.42,69800.0,33.1897,33.2409,33.175,33.2336,69800.0
2011-12-08 14:10:00,45.42,45.46,45.42,45.45,55400.0,33.2336,33.2628,33.2336,33.2555,55400.0
2011-12-08 14:20:00,45.45,45.45,45.39,45.43,50800.0,33.2555,33.2555,33.2116,33.2409,50800.0
2011-12-08 14:30:00,45.44,45.47,45.4,45.45,60600.0,33.2482,33.2702,33.2189,33.2555,60600.0
2011-12-08 14:40:00,45.45,45.47,45.38,45.44,57800.0,33.2555,33.2702,33.2043,33.2482,57800.0
2011-12-08 14:50:00,45.45,45.45,45.35,45.39,48000.0,33.2555,33.2555,33.1824,33.2116,48000.0
2011-12-08 15:00:00,45.39,45.42,45.38,45.38,58200.0,33.2116,33.2336,33.2043,33.2043,58200.0
2011-12-08 15:10:00,45.38,45.5,45.37,45.5,84800.0,33.2043,33.2921,33.197,33.2921,84800.0
2011-12-08 15:20:00,45.49,45.53,45.43,45.47,77200.0,33.2848,33.3141,33.2409,33.2702,77200.0
2011-12-08 15:30:00,45.46,45.58,45.46,45.46,201000.0,33.2628,33.3506,33.2628,33.2628,201000.0
2011-12-08 15:40:00,45.46,45.46,45.25,45.31,254600.0,33.2628,33.2628,33.1092,33.1531,254600.0
2011-12-08 15:50:00,45.3,45.3,45.14,45.28,374600.0,33.1458,33.1458,33.0287,33.1311,374600.0
2011-12-09 09:30:00,45.24,45.51,45.24,45.41,137600.0,33.1019,33.2994,33.1019,33.2263,137600.0
2011-12-09 09:40:00,45.41,45.44,45.33,45.38,98800.0,33.2263,33.2482,33.1677,33.2043,98800.0
2011-12-09 09:50:00,45.38,45.41,45.33,45.33,59800.0,33.2043,33.2263,33.1677,33.1677,59800.0
2011-12-09 10:00:00,45.33,45.34,45.21,45.24,84000.0,33.1677,33.175,33.0799,33.1019,84000.0
2011-12-09 10:10:00,45.24,45.29,45.23,45.24,83800.0,33.1019,33.1385,33.0946,33.1019,83800.0
2011-12-09 10:20:00,45.25,45.26,45.21,45.23,71800.0,33.1092,33.1165,33.0799,33.0946,71800.0
2011-12-09 10:30:00,45.23,45.26,45.18,45.19,67600.0,33.0946,33.1165,33.058,33.0653,67600.0
2011-12-09 10:40:00,45.2,45.21,45.15,45.17,60400.0,33.0726,33.0799,33.036,33.0507,60400.0
2011-12-09 10:50:00,45.17,45.24,45.13,45.24,72400.0,33.0507,33.1019,33.0214,33.1019,72400.0
2011-12-09 11:00:00,45.23,45.27,45.2,45.23,47200.0,33.0946,33.1238,33.0726,33.0946,47200.0
2011-12-09 11:10:00,45.23,45.25,45.17,45.23,73000.0,33.0946,33.1092,33.0507,33.0946,73000.0
2011-12-09 11:20:00,45.23,45.29,45.23,45.26,60200.0,33.0946,33.1385,33.0946,33.1165,60200.0
2011-12-09 11:30:00,45.27,45.28,45.25,45.25,43400.0,33.1238,33.1311,33.1092,33.1092,43400.0
2011-12-09 11:40:00,45.27,45.31,45.23,45.23,71000.0,33.1238,33.1531,33.0946,33.0946,71000.0
2011-12-09 11:50:00,45.23,45.23,45.19,45.21,34200.0,33.0946,33.0946,33.0653,33.0799,34200.0
2011-12-09 12:00:00,45.22,45.24,45.18,45.21,45400.0,33.0872,33.1019,33.058,33.0799,45400.0
2011-12-09 12:10:00,45.21,45.31,45.21,45.31,70400.0,33.0799,33.1531,33.0799,33.1531,70400.0
2011-12-09 12:20:00,45.31,45.34,45.3,45.3,47800.0,33.1531,33.175,33.1458,33.1458,47800.0
2011-12-09 12:30:00,45.3,45.34,45.27,45.33,54600.0,33.1458,33.175,33.1238,33.1677,54600.0
2011-12-09 12:40:00,45.33,45.41,45.32,45.38,44800.0,33.1677,33.2263,33.1604,33.2043,44800.0
2011-12-09 12:50:00,45.38,45.44,45.38,45.43,43200.0,33.2043,33.2482,33.2043,33.2409,43200.0
2011-12-09 13:00:00,45.44,45.45,45.35,45.37,28000.0,33.2482,33.2555,33.1824,33.197,28000.0
2011-12-09 13:10:00,45.37,45.37,45.35,45.36,16600.0,33.197,33.197,33.1824,33.1897,16600.0
2011-12-09 13:20:00,45.35,45.4,45.35,45.37,58000.0,33.1824,33.2189,33.1824,33.197,58000.0
2011-12-09 13:30:00,45.38,45.39,45.35,45.36,56000.0,33.2043,33.2116,33.1824,33.1897,56000.0
2011-12-09 13:40:00,45.37,45.38,45.35,45.35,31400.0,33.197,33.2043,33.1824,33.1824,31400.0
2011-12-09 13:50:00,45.35,45.35,45.33,45.33,29400.0,33.1824,33.1824,33.1677,33.1677,29400.0
2011-12-09 14:00:00,45.33,45.36,45.3,45.31,47000.0,33.1677,33.1897,33.1458,33.1531,47000.0
2011-12-09 14:10:00,45.31,45.32,45.26,45.27,29000.0,33.1531,33.1604,33.1165,33.1238,29000.0
2011-12-09 14:20:00,45.27,45.32,45.24,45.29,52400.0,33.1238,33.1604,33.1019,33.1385,52400.0
2011-12-09 14:30:00,45.29,45.35,45.29,45.35,57800.0,33.1385,33.1824,33.1385,33.1824,57800.0
2011-12-09 14:40:00,45.34,45.38,45.33,45.38,93800.0,33.175,33.2043,33.1677,33.2043,93800.0
2011-12-09 14:50:00,45.38,45.38,45.35,45.38,58800.0,33.2043,33.2043,33.1824,33.2043,58800.0
2011-12-09 15:00:00,45.37,45.38,45.29,45.32,66600.0,33.197,33.2043,33.1385,33.1604,66600.0
2011-12-09 15:10:00,45.32,45.32,45.27,45.27,65200.0,33.1604,33.1604,33.1238,33.1238,65200.0
2011-12-09 15:20:00,45.27,45.32,45.27,45.3,70000.0,33.1238,33.1604,33.1238,33.1458,70000.0
2011-12-09 15:30:00,45.31,45.32,45.27,45.29,98200.0,33.1531,33.1604,33.1238,33.1385,98200.0
2011-12-09 15:40:00,45.28,45.3,45.22,45.24,149400.0,33.1311,33.1458,33.0872,33.1019,149400.0
2011-12-09 15:50:00,45.24,45.32,45.22,45.24,258200.0,33.1019,33.1604,33.0872,33.1019,258200.0
2011-12-12 09:30:00,45.22,45.38,45.16,45.33,162000.0,33.0872,33.2043,33.0433,33.1677,162000.0
2011-12-12 09:40:00,45.32,45.36,45.22,45.35,69200.0,33.1604,33.1897,33.0872,33.1824,69200.0
2011-12-12 09:50:00,45.35,45.42,45.18,45.22,69800.0,33.1824,33.2336,33.058,33.0872,69800.0
2011-12-12 10:00:00,45.22,45.22,45.13,45.18,87600.0,33.0872,33.0872,33.0214,33.058,87600.0
2011-12-12 10:10:00,45.18,45.26,45.15,45.18,128000.0,33.058,33.1165,33.036,33.058,128000.0
2011-12-12 10:20:00,45.21,45.27,45.15,45.22,210400.0,33.0799,33.1238,33.036,33.0872,210400.0
2011-12-12 10:30:00,45.21,45.22,45.14,45.15,51600.0,33.0799,33.0872,33.0287,33.036,51600.0
2011-12-12 10:40:00,45.15,45.16,45.06,45.07,29400.0,33.036,33.0433,32.9702,32.9775,29400.0
2011-12-12 10:50:00,45.08,45.1,45.05,45.05,36000.0,32.9848,32.9994,32.9628,32.9628,36000.0
2011-12-12 11:00:00,45.04,45.07,45.03,45.06,54800.0,32.9555,32.9775,32.9482,32.9702,54800.0
2011-12-12 11:10:00,45.06,45.06,45.01,45.04,61800.0,32.9702,32.9702,32.9336,32.9555,61800.0
2011-12-12 11:20:00,45.04,45.04,44.98,44.98,88200.0,32.9555,32.9555,32.9116,32.9116,88200.0
2011-12-12 11:30:00,44.98,44.99,44.91,44.99,49400.0,32.9116,32.9189,32.8604,32.9189,49400.0
2011-12-12 11:40:00,44.99,44.99,44.83,44.83,33800.0,32.9189,32.9189,32.8019,32.8019,33800.0
2011-12-12 11:50:00,44.84,44.85,44.7,44.73,96200.0,32.8092,32.8165,32.7068,32.7287,96200.0
2011-12-12 12:00:00,44.74,44.76,44.72,44.75,48200.0,32.736,32.7507,32.7214,32.7433,48200.0
2011-12-12 12:10:00,44.75,44.85,44.74,44.85,51600.0,32.7433,32.8165,32.736,32.8165,51600.0
2011-12-12 12:20:00,44.85,44.88,44.83,44.87,31800.0,32.8165,32.8385,32.8019,32.8311,31800.0
2011-12-12 12:30:00,44.88,44.91,44.86,44.88,28600.0,32.8385,32.8604,32.8238,32.8385,28600.0
2011-12-12 12:40:00,44.88,44.88,44.82,44.88,55600.0,32.8385,32.8385,32.7946,32.8385,55600.0
2011-12-12 12:50:00,44.88,44.91,44.82,44.88,174000.0,32.8385,32.8604,32.7946,32.8385,174000.0
2011-12-12 13:00:00,44.88,44.92,44.83,44.83,172800.0,32.8385,32.8677,32.8019,32.8019,172800.0
2011-12-12 13:10:00,44.83,44.83,44.8,44.82,29400.0,32.8019,32.8019,32.7799,32.7946,29400.0
2011-12-12 13:20:00,44.82,44.87,44.82,44.87,20600.0,32.7946,32.8311,32.7946,32.8311,20600.0
2011-12-12 13:30:00,44.88,44.88,44.86,44.88,27000.0,32.8385,32.8385,32.8238,32.8385,27000.0
2011-12-12 13:40:00,44.88,44.9,44.85,44.87,17600.0,32.8385,32.8531,32.8165,32.8311,17600.0
2011-12-12 13:50:00,44.87,44.91,44.85,44.91,45200.0,32.8311,32.8604,32.8165,32.8604,45200.0
2011-12-12 14:00:00,44.91,44.97,44.9,44.95,77400.0,32.8604,32.9043,32.8531,32.8897,77400.0
2011-12-12 14:10:00,44.95,44.99,44.86,44.98,59200.0,32.8897,32.9189,32.8238,32.9116,59200.0
2011-12-12 14:20:00,44.96,44.99,44.96,44.98,27200.0,32.897,32.9189,32.897,32.9116,27200.0
2011-12-12 14:30:00,44.99,44.99,44.91,44.92,44000.0,32.9189,32.9189,32.8604,32.8677,44000.0
2011-12-12 14:40:00,44.91,44.95,44.9,44.95,34400.0,32.8604,32.8897,32.8531,32.8897,34400.0
2011-12-12 14:50:00,44.94,45.01,44.93,45.01,40000.0,32.8824,32.9336,32.875,32.9336,40000.0
2011-12-12 15:00:00,45.01,45.04,44.99,44.99,36400.0,32.9336,32.9555,32.9189,32.9189,36400.0
2011-12-12 15:10:00,44.99,44.99,44.98,44.99,47000.0,32.9189,32.9189,32.9116,32.9189,47000.0
2011-12-12 15:20:00,44.99,45.02,44.93,44.99,62000.0,32.9189,32.9409,32.875,32.9189,62000.0
2011-12-12 15:30:00,44.99,45.03,44.97,45.02,97800.0,32.9189,32.9482,32.9043,32.9409,97800.0
2011-12-12 15:40:00,45.02,45.09,45.02,45.07,145000.0,32.9409,32.9921,32.9409,32.9775,145000.0
2011-12-12 15:50:00,45.07,45.14,45.05,45.12,236800.0,32.9775,33.0287,32.9628,33.0141,236800.0
2011-12-13 09:30:00,45.1,45.26,45.04,45.2,158600.0,32.9994,33.1165,32.9555,33.0726,158600.0
2011-12-13 09:40:00,45.2,45.24,45.14,45.2,48200.0,33.0726,33.1019,33.0287,33.0726,48200.0
2011-12-13 09:50:00,45.2,45.26,45.05,45.18,284000.0,33.0726,33.1165,32.9628,33.058,284000.0
2011-12-13 10:00:00,45.18,45.24,45.17,45.23,52200.0,33.058,33.1019,33.0507,33.0946,52200.0
2011-12-13 10:10:00,45.23,45.24,45.17,45.19,43800.0,33.0946,33.1019,33.0507,33.0653,43800.0
2011-12-13 10:20:00,45.18,45.2,45.15,45.15,39600.0,33.058,33.0726,33.036,33.036,39600.0
2011-12-13 10:30:00,45.15,45.18,45.1,45.15,27600.0,33.036,33.058,32.9994,33.036,27600.0
2011-12-13 10:40:00,45.16,45.2,45.13,45.16,36000.0,33.0433,33.0726,33.0214,33.0433,36000.0
2011-12-13 10:50:00,45.16,45.2,45.16,45.18,52200.0,33.0433,33.0726,33.0433,33.058,52200.0
2011-12-13 11:00:00,45.16,45.16,45.01,45.02,57600.0,33.0433,33.0433,32.9336,32.9409,57600.0
2011-12-13 11:10:00,45.03,45.11,45.03,45.11,37400.0,32.9482,33.0067,32.9482,33.0067,37400.0
2011-12-13 11:20:00,45.1,45.13,45.06,45.06,34800.0,32.9994,33.0214,32.9702,32.9702,34800.0
2011-12-13 11:30:00,45.06,45.13,45.03,45.13,55000.0,32.9702,33.0214,32.9482,33.0214,55000.0
2011-12-13 11:40:00,45.12,45.12,45.08,45.09,26000.0,33.0141,33.0141,32.9848,32.9921,26000.0
2011-12-13 11:50:00,45.09,45.1,45.06,45.1,35000.0,32.9921,32.9994,32.9702,32.9994,35000.0
2011-12-13 12:00:00,45.08,45.12,45.08,45.1,27200.0,32.9848,33.0141,32.9848,32.9994,27200.0
2011-12-13 12:10:00,45.1,45.1,45.04,45.04,42000.0,32.9994,32.9994,32.9555,32.9555,42000.0
2011-12-13 12:20:00,45.04,45.04,45.0,45.01,41800.0,32.9555,32.9555,32.9263,32.9336,41800.0
2011-12-13 12:30:00,45.02,45.06,45.0,45.0,84200.0,32.9409,32.9702,32.9263,32.9263,84200.0
2011-12-13 12:40:00,45.01,45.08,45.0,45.08,45800.0,32.9336,32.9848,32.9263,32.9848,45800.0
2011-12-13 12:50:00,45.08,45.21,45.08,45.2,57200.0,32.9848,33.0799,32.9848,33.0726,57200.0
2011-12-13 13:00:00,45.2,45.21,45.15,45.17,58800.0,33.0726,33.0799,33.036,33.0507,58800.0
2011-12-13 13:10:00,45.17,45.24,45.17,45.21,54000.0,33.0507,33.1019,33.0507,33.0799,54000.0
2011-12-13 13:20:00,45.2,45.23,45.18,45.19,45200.0,33.0726,33.0946,33.058,33.0653,45200.0
2011-12-13 13:30:00,45.18,45.23,45.16,45.18,33000.0,33.058,33.0946,33.0433,33.058,33000.0
2011-12-13 13:40:00,45.18,45.23,45.17,45.22,30800.0,33.058,33.0946,33.0507,33.0872,30800.0
2011-12-13 13:50:00,45.21,45.25,45.21,45.23,40200.0,33.0799,33.1092,33.0799,33.0946,40200.0
2011-12-13 14:00:00,45.23,45.3,45.22,45.26,48200.0,33.0946,33.1458,33.0872,33.1165,48200.0
2011-12-13 14:10:00,45.26,45.27,45.12,45.13,125600.0,33.1165,33.1238,33.0141,33.0214,125600.0
2011-12-13 14:20:00,45.13,45.21,45.09,45.21,90600.0,33.0214,33.0799,32.9921,33.0799,90600.0
2011-12-13 14:30:00,45.2,45.2,45.05,45.06,129000.0,33.0726,33.0726,32.9628,32.9702,129000.0
2011-12-13 14:40:00,45.06,45.09,44.99,45.02,83200.0,32.9702,32.9921,32.9189,32.9409,83200.0
2011-12-13 14:50:00,45.02,45.1,45.01,45.07,116600.0,32.9409,32.9994,32.9336,32.9775,116600.0
2011-12-13 15:00:00,45.06,45.07,45.04,45.05,148400.0,32.9702,32.9775,32.9555,32.9628,148400.0
2011-12-13 15:10:00,45.05,45.06,44.93,44.97,224800.0,32.9628,32.9702,32.875,32.9043,224800.0
2011-12-13 15:20:00,44.97,44.99,44.88,44.88,201600.0,32.9043,32.9189,32.8385,32.8385,201600.0
2011-12-13 15:30:00,44.89,44.92,44.77,44.77,264800.0,32.8458,32.8677,32.758,32.758,264800.0
2011-12-13 15:40:00,44.77,44.88,44.76,44.87,269600.0,32.758,32.8385,32.7507,32.8311,269600.0
2011-12-13 15:50:00,44.87,44.88,44.77,44.82,568400.0,32.8311,32.8385,32.758,32.7946,568400.0
2011-12-14 09:30:00,44.91,45.22,44.58,44.64,323400.0,32.8604,33.0872,32.619,32.6629,323400.0
2011-12-14 09:40:00,44.64,44.99,44.64,44.69,277000.0,32.6629,32.9189,32.6629,32.6994,277000.0
2011-12-14 09:50:00,44.68,44.85,44.68,44.76,96200.0,32.6921,32.8165,32.6921,32.7507,96200.0
2011-12-14 10:00:00,44.76,44.88,44.75,44.85,77400.0,32.7507,32.8385,32.7433,32.8165,77400.0
2011-12-14 10:10:00,44.83,44.88,44.76,44.88,56200.0,32.8019,32.8385,32.7507,32.8385,56200.0
2011-12-14 10:20:00,44.88,44.88,44.77,44.81,70400.0,32.8385,32.8385,32.758,32.7872,70400.0
2011-12-14 10:30:00,44.8,44.88,44.76,44.85,67600.0,32.7799,32.8385,32.7507,32.8165,67600.0
2011-12-14 10:40:00,44.84,44.84,44.76,44.8,44800.0,32.8092,32.8092,32.7507,32.7799,44800.0
2011-12-14 10:50:00,44.79,44.81,44.71,44.71,49600.0,32.7726,32.7872,32.7141,32.7141,49600.0
2011-12-14 11:00:00,44.7,44.81,44.7,44.75,38600.0,32.7068,32.7872,32.7068,32.7433,38600.0
2011-12-14 11:10:00,44.75,44.85,44.75,44.81,69000.0,32.7433,32.8165,32.7433,32.7872,69000.0
2011-12-14 11:20:00,44.82,44.85,44.76,44.82,45800.0,32.7946,32.8165,32.7507,32.7946,45800.0
2011-12-14 11:30:00,44.82,44.83,44.71,44.74,79200.0,32.7946,32.8019,32.7141,32.736,79200.0
2011-12-14 11:40:00,44.76,44.84,44.74,44.83,70800.0,32.7507,32.8092,32.736,32.8019,70800.0
2011-12-14 11:50:00,44.83,44.85,44.74,44.75,45400.0,32.8019,32.8165,32.736,32.7433,45400.0
2011-12-14 12:00:00,44.74,44.8,44.74,44.74,67400.0,32.736,32.7799,32.736,32.736,67400.0
2011-12-14 12:10:00,44.75,44.89,44.75,44.85,66400.0,32.7433,32.8458,32.7433,32.8165,66400.0
2011-12-14 12:20:00,44.85,44.87,44.83,44.87,25400.0,32.8165,32.8311,32.8019,32.8311,25400.0
2011-12-14 12:30:00,44.87,44.91,44.83,44.83,44600.0,32.8311,32.8604,32.8019,32.8019,44600.0
2011-12-14 12:40:00,44.83,44.85,44.77,44.8,70000.0,32.8019,32.8165,32.758,32.7799,70000.0
2011-12-14 12:50:00,44.79,44.79,44.69,44.71,57400.0,32.7726,32.7726,32.6994,32.7141,57400.0
2011-12-14 13:00:00,44.71,44.76,44.68,44.73,75000.0,32.7141,32.7507,32.6921,32.7287,75000.0
2011-12-14 13:10:00,44.72,44.74,44.7,44.73,54400.0,32.7214,32.736,32.7068,32.7287,54400.0
2011-12-14 13:20:00,44.73,44.74,44.68,44.69,58600.0,32.7287,32.736,32.6921,32.6994,58600.0
2011-12-14 13:30:00,44.69,44.75,44.68,44.69,55000.0,32.6994,32.7433,32.6921,32.6994,55000.0
2011-12-14 13:40:00,44.68,44.68,44.61,44.61,60800.0,32.6921,32.6921,32.6409,32.6409,60800.0
2011-12-14 13:50:00,44.6,44.64,44.6,44.64,69800.0,32.6336,32.6629,32.6336,32.6629,69800.0
2011-12-14 14:00:00,44.64,44.66,44.61,44.63,78600.0,32.6629,32.6775,32.6409,32.6555,78600.0
2011-12-14 14:10:00,44.62,44.62,44.57,44.6,80400.0,32.6482,32.6482,32.6116,32.6336,80400.0
2011-12-14 14:20:00,44.59,44.67,44.58,44.67,80600.0,32.6263,32.6848,32.619,32.6848,80600.0
2011-12-14 14:30:00,44.66,44.69,44.57,44.58,86800.0,32.6775,32.6994,32.6116,32.619,86800.0
2011-12-14 14:40:00,44.59,44.68,44.59,44.67,77200.0,32.6263,32.6921,32.6263,32.6848,77200.0
2011-12-14 14:50:00,44.67,44.68,44.62,44.65,83000.0,32.6848,32.6921,32.6482,32.6702,83000.0
2011-12-14 15:00:00,44.65,44.69,44.6,44.6,71800.0,32.6702,32.6994,32.6336,32.6336,71800.0
2011-12-14 15:10:00,44.61,44.75,44.6,44.69,85000.0,32.6409,32.7433,32.6336,32.6994,85000.0
2011-12-14 15:20:00,44.68,44.71,44.63,44.71,74200.0,32.6921,32.7141,32.6555,32.7141,74200.0
2011-12-14 15:30:00,44.71,44.74,44.58,44.64,160200.0,32.7141,32.736,32.619,32.6629,160200.0
2011-12-14 15:40:00,44.63,44.74,44.62,44.72,151000.0,32.6555,32.736,32.6482,32.7214,151000.0
2011-12-14 15:50:00,44.72,44.72,44.61,44.64,247200.0,32.7214,32.7214,32.6409,32.6629,247200.0
2011-12-15 09:30:00,44.89,45.0,44.8,44.95,99800.0,32.8458,32.9263,32.7799,32.8897,99800.0
2011-12-15 09:40:00,44.95,45.18,44.95,45.13,117000.0,32.8897,33.058,32.8897,33.0214,117000.0
2011-12-15 09:50:00,45.12,45.2,45.09,45.2,60400.0,33.0141,33.0726,32.9921,33.0726,60400.0
2011-12-15 10:00:00,45.2,45.26,45.13,45.16,92200.0,33.0726,33.1165,33.0214,33.0433,92200.0
2011-12-15 10:10:00,45.16,45.31,45.15,45.27,224600.0,33.0433,33.1531,33.036,33.1238,224600.0
2011-12-15 10:20:00,45.27,45.27,45.2,45.22,53200.0,33.1238,33.1238,33.0726,33.0872,53200.0
2011-12-15 10:30:00,45.22,45.22,45.17,45.18,73600.0,33.0872,33.0872,33.0507,33.058,73600.0
2011-12-15 10:40:00,45.18,45.18,45.11,45.15,108000.0,33.058,33.058,33.0067,33.036,108000.0
2011-12-15 10:50:00,45.13,45.18,45.13,45.14,81800.0,33.0214,33.058,33.0214,33.0287,81800.0
2011-12-15 11:00:00,45.15,45.15,45.09,45.09,63000.0,33.036,33.036,32.9921,32.9921,63000.0
2011-12-15 11:10:00,45.09,45.13,45.08,45.12,76200.0,32.9921,33.0214,32.9848,33.0141,76200.0
2011-12-15 11:20:00,45.12,45.19,45.12,45.18,53600.0,33.0141,33.0653,33.0141,33.058,53600.0
2011-12-15 11:30:00,45.18,45.21,45.12,45.12,91000.0,33.058,33.0799,33.0141,33.0141,91000.0
2011-12-15 11:40:00,45.12,45.16,45.1,45.14,48600.0,33.0141,33.0433,32.9994,33.0287,48600.0
2011-12-15 11:50:00,45.13,45.17,45.09,45.16,52600.0,33.0214,33.0507,32.9921,33.0433,52600.0
2011-12-15 12:00:00,45.17,45.24,45.14,45.23,92800.0,33.0507,33.1019,33.0287,33.0946,92800.0
2011-12-15 12:10:00,45.23,45.26,45.22,45.23,68800.0,33.0946,33.1165,33.0872,33.0946,68800.0
2011-12-15 12:20:00,45.24,45.27,45.23,45.23,50000.0,33.1019,33.1238,33.0946,33.0946,50000.0
2011-12-15 12:30:00,45.23,45.25,45.2,45.25,53000.0,33.0946,33.1092,33.0726,33.1092,53000.0
2011-12-15 12:40:00,45.25,45.25,45.21,45.21,58600.0,33.1092,33.1092,33.0799,33.0799,58600.0
2011-12-15 12:50:00,45.21,45.24,45.19,45.23,47000.0,33.0799,33.1019,33.0653,33.0946,47000.0
2011-12-15 13:00:00,45.23,45.24,45.18,45.24,34200.0,33.0946,33.1019,33.058,33.1019,34200.0
2011-12-15 13:10:00,45.24,45.27,45.22,45.25,32000.0,33.1019,33.1238,33.0872,33.1092,32000.0
2011-12-15 13:20:00,45.25,45.26,45.23,45.25,38000.0,33.1092,33.1165,33.0946,33.1092,38000.0
2011-12-15 13:30:00,45.25,45.26,45.18,45.18,70800.0,33.1092,33.1165,33.058,33.058,70800.0
2011-12-15 13:40:00,45.18,45.29,45.17,45.29,101600.0,33.058,33.1385,33.0507,33.1385,101600.0
2011-12-15 13:50:00,45.29,45.3,45.26,45.3,55600.0,33.1385,33.1458,33.1165,33.1458,55600.0
2011-12-15 14:00:00,45.29,45.3,45.24,45.26,75400.0,33.1385,33.1458,33.1019,33.1165,75400.0
2011-12-15 14:10:00,45.26,45.38,45.26,45.37,104400.0,33.1165,33.2043,33.1165,33.197,104400.0
2011-12-15 14:20:00,45.37,45.38,45.26,45.26,102200.0,33.197,33.2043,33.1165,33.1165,102200.0
2011-12-15 14:30:00,45.26,45.27,45.24,45.27,88000.0,33.1165,33.1238,33.1019,33.1238,88000.0
2011-12-15 14:40:00,45.27,45.29,45.26,45.27,58400.0,33.1238,33.1385,33.1165,33.1238,58400.0
2011-12-15 14:50:00,45.27,45.32,45.26,45.3,74600.0,33.1238,33.1604,33.1165,33.1458,74600.0
2011-12-15 15:00:00,45.3,45.33,45.29,45.31,71400.0,33.1458,33.1677,33.1385,33.1531,71400.0
2011-12-15 15:10:00,45.31,45.38,45.31,45.37,89600.0,33.1531,33.2043,33.1531,33.197,89600.0
2011-12-15 15:20:00,45.37,45.4,45.35,45.36,193000.0,33.197,33.2189,33.1824,33.1897,193000.0
2011-12-15 15:30:00,45.37,45.38,45.33,45.37,142800.0,33.197,33.2043,33.1677,33.197,142800.0
2011-12-15 15:40:00,45.37,45.38,45.26,45.28,187200.0,33.197,33.2043,33.1165,33.1311,187200.0
2011-12-15 15:50:00,45.27,45.3,45.22,45.3,291800.0,33.1238,33.1458,33.0872,33.1458,291800.0
2011-12-16 09:30:00,45.5,45.52,45.31,45.44,1007800.0,33.2921,33.3067,33.1531,33.2482,1007800.0
2011-12-16 09:40:00,45.44,45.44,45.27,45.3,113600.0,33.2482,33.2482,33.1238,33.1458,113600.0
2011-12-16 09:50:00,45.3,45.3,45.18,45.19,57800.0,33.1458,33.1458,33.058,33.0653,57800.0
2011-12-16 10:00:00,45.19,45.39,45.18,45.37,77800.0,33.0653,33.2116,33.058,33.197,77800.0
2011-12-16 10:10:00,45.36,45.43,45.35,45.42,44200.0,33.1897,33.2409,33.1824,33.2336,44200.0
2011-12-16 10:20:00,45.43,45.43,45.26,45.27,51200.0,33.2409,33.2409,33.1165,33.1238,51200.0
2011-12-16 10:30:00,45.27,45.31,45.24,45.28,39800.0,33.1238,33.1531,33.1019,33.1311,39800.0
2011-12-16 10:40:00,45.27,45.3,45.27,45.29,45400.0,33.1238,33.1458,33.1238,33.1385,45400.0
2011-12-16 10:50:00,45.28,45.32,45.26,45.26,61000.0,33.1311,33.1604,33.1165,33.1165,61000.0
2011-12-16 11:00:00,45.27,45.27,45.19,45.2,87800.0,33.1238,33.1238,33.0653,33.0726,87800.0
2011-12-16 11:10:00,45.2,45.21,45.18,45.18,34600.0,33.0726,33.0799,33.058,33.058,34600.0
2011-12-16 11:20:00,45.18,45.22,45.17,45.2,81600.0,33.058,33.0872,33.0507,33.0726,81600.0
2011-12-16 11:30:00,45.2,45.22,45.06,45.08,142400.0,33.0726,33.0872,32.9702,32.9848,142400.0
2011-12-16 11:40:00,45.08,45.09,45.01,45.01,74800.0,32.9848,32.9921,32.9336,32.9336,74800.0
2011-12-16 11:50:00,45.01,45.02,44.88,44.91,58600.0,32.9336,32.9409,32.8385,32.8604,58600.0
2011-12-16 12:00:00,44.9,44.9,44.83,44.85,79800.0,32.8531,32.8531,32.8019,32.8165,79800.0
2011-12-16 12:10:00,44.85,44.87,44.82,44.82,78200.0,32.8165,32.8311,32.7946,32.7946,78200.0
2011-12-16 12:20:00,44.82,44.82,44.73,44.79,213800.0,32.7946,32.7946,32.7287,32.7726,213800.0
2011-12-16 12:30:00,44.77,44.77,44.68,44.68,108400.0,32.758,32.758,32.6921,32.6921,108400.0
2011-12-16 12:40:00,44.69,44.7,44.64,44.68,113200.0,32.6994,32.7068,32.6629,32.6921,113200.0
2011-12-16 12:50:00,44.69,44.8,44.65,44.73,122200.0,32.6994,32.7799,32.6702,32.7287,122200.0
2011-12-16 13:00:00,44.73,44.77,44.72,44.77,56200.0,32.7287,32.758,32.7214,32.758,56200.0
2011-12-16 13:10:00,44.76,44.82,44.76,44.82,86800.0,32.7507,32.7946,32.7507,32.7946,86800.0
2011-12-16 13:20:00,44.82,44.9,44.81,44.83,89800.0,32.7946,32.8531,32.7872,32.8019,89800.0
2011-12-16 13:30:00,44.83,44.84,44.81,44.81,42000.0,32.8019,32.8092,32.7872,32.7872,42000.0
2011-12-16 13:40:00,44.8,44.84,44.75,44.83,96200.0,32.7799,32.8092,32.7433,32.8019,96200.0
2011-12-16 13:50:00,44.83,44.84,44.74,44.75,45400.0,32.8019,32.8092,32.736,32.7433,45400.0
2011-12-16 14:00:00,44.74,44.77,44.74,44.77,93400.0,32.736,32.758,32.736,32.758,93400.0
2011-12-16 14:10:00,44.77,44.85,44.76,44.85,95600.0,32.758,32.8165,32.7507,32.8165,95600.0
2011-12-16 14:20:00,44.84,44.84,44.77,44.77,172400.0,32.8092,32.8092,32.758,32.758,172400.0
2011-12-16 14:30:00,44.77,44.79,44.68,44.69,275600.0,32.758,32.7726,32.6921,32.6994,275600.0
2011-12-16 14:40:00,44.69,44.82,44.68,44.82,71000.0,32.6994,32.7946,32.6921,32.7946,71000.0
2011-12-16 14:50:00,44.82,44.88,44.81,44.87,79400.0,32.7946,32.8385,32.7872,32.8311,79400.0
2011-12-16 15:00:00,44.88,44.94,44.88,44.93,65800.0,32.8385,32.8824,32.8385,32.875,65800.0
2011-12-16 15:10:00,44.94,45.01,44.94,44.95,76000.0,32.8824,32.9336,32.8824,32.8897,76000.0
2011-12-16 15:20:00,44.94,44.96,44.9,44.91,106400.0,32.8824,32.897,32.8531,32.8604,106400.0
2011-12-16 15:30:00,44.91,44.95,44.9,44.93,128600.0,32.8604,32.8897,32.8531,32.875,128600.0
2011-12-16 15:40:00,44.93,45.0,44.91,44.99,269200.0,32.875,32.9263,32.8604,32.9189,269200.0
2011-12-16 15:50:00,44.99,45.01,44.92,44.96,569400.0,32.9189,32.9336,32.8677,32.897,569400.0
2011-12-19 09:30:00,45.23,45.38,45.08,45.38,175400.0,33.0946,33.2043,32.9848,33.2043,175400.0
2011-12-19 09:40:00,45.4,45.52,45.38,45.41,95200.0,33.2189,33.3067,33.2043,33.2263,95200.0
2011-12-19 09:50:00,45.41,45.43,45.38,45.41,85200.0,33.2263,33.2409,33.2043,33.2263,85200.0
2011-12-19 10:00:00,45.42,45.45,45.37,45.43,75200.0,33.2336,33.2555,33.197,33.2409,75200.0
2011-12-19 10:10:00,45.43,45.52,45.42,45.52,58400.0,33.2409,33.3067,33.2336,33.3067,58400.0
2011-12-19 10:20:00,45.53,45.57,45.51,45.54,67400.0,33.3141,33.3433,33.2994,33.3214,67400.0
2011-12-19 10:30:00,45.54,45.62,45.52,45.58,48200.0,33.3214,33.3799,33.3067,33.3506,48200.0
2011-12-19 10:40:00,45.59,45.6,45.51,45.51,66000.0,33.358,33.3653,33.2994,33.2994,66000.0
2011-12-19 10:50:00,45.51,45.51,45.38,45.38,65000.0,33.2994,33.2994,33.2043,33.2043,65000.0
2011-12-19 11:00:00,45.38,45.45,45.37,45.38,58200.0,33.2043,33.2555,33.197,33.2043,58200.0
2011-12-19 11:10:00,45.38,45.4,45.33,45.34,53000.0,33.2043,33.2189,33.1677,33.175,53000.0
2011-12-19 11:20:00,45.34,45.34,45.29,45.32,39000.0,33.175,33.175,33.1385,33.1604,39000.0
2011-12-19 11:30:00,45.32,45.32,45.21,45.23,53600.0,33.1604,33.1604,33.0799,33.0946,53600.0
2011-12-19 11:40:00,45.24,45.25,45.18,45.19,34800.0,33.1019,33.1092,33.058,33.0653,34800.0
2011-12-19 11:50:00,45.2,45.24,45.2,45.22,24400.0,33.0726,33.1019,33.0726,33.0872,24400.0
2011-12-19 12:00:00,45.22,45.24,45.2,45.21,37000.0,33.0872,33.1019,33.0726,33.0799,37000.0
2011-12-19 12:10:00,45.21,45.21,45.17,45.17,27800.0,33.0799,33.0799,33.0507,33.0507,27800.0
2011-12-19 12:20:00,45.18,45.22,45.18,45.18,27400.0,33.058,33.0872,33.058,33.058,27400.0
2011-12-19 12:30:00,45.19,45.19,45.14,45.18,31400.0,33.0653,33.0653,33.0287,33.058,31400.0
2011-12-19 12:40:00,45.18,45.2,45.18,45.19,18800.0,33.058,33.0726,33.058,33.0653,18800.0
2011-12-19 12:50:00,45.19,45.2,45.18,45.2,31800.0,33.0653,33.0726,33.058,33.0726,31800.0
2011-12-19 13:00:00,45.2,45.21,45.17,45.18,52600.0,33.0726,33.0799,33.0507,33.058,52600.0
2011-12-19 13:10:00,45.18,45.2,45.16,45.19,32600.0,33.058,33.0726,33.0433,33.0653,32600.0
2011-12-19 13:20:00,45.18,45.2,45.13,45.2,56400.0,33.058,33.0726,33.0214,33.0726,56400.0
2011-12-19 13:30:00,45.2,45.22,45.17,45.19,21600.0,33.0726,33.0872,33.0507,33.0653,21600.0
2011-12-19 13:40:00,45.19,45.2,45.18,45.18,52200.0,33.0653,33.0726,33.058,33.058,52200.0
2011-12-19 13:50:00,45.18,45.18,45.13,45.13,77800.0,33.058,33.058,33.0214,33.0214,77800.0
2011-12-19 14:00:00,45.13,45.15,45.12,45.13,40200.0,33.0214,33.036,33.0141,33.0214,40200.0
2011-12-19 14:10:00,45.14,45.15,45.13,45.13,77200.0,33.0287,33.036,33.0214,33.0214,77200.0
2011-12-19 14:20:00,45.13,45.18,45.13,45.17,79400.0,33.0214,33.058,33.0214,33.0507,79400.0
2011-12-19 14:30:00,45.17,45.19,45.16,45.18,49600.0,33.0507,33.0653,33.0433,33.058,49600.0
2011-12-19 14:40:00,45.18,45.23,45.18,45.21,62200.0,33.058,33.0946,33.058,33.0799,62200.0
2011-12-19 14:50:00,45.21,45.23,45.19,45.22,83400.0,33.0799,33.0946,33.0653,33.0872,83400.0
2011-12-19 15:00:00,45.22,45.22,45.05,45.05,97000.0,33.0872,33.0872,32.9628,32.9628,97000.0
2011-12-19 15:10:00,45.06,45.08,45.02,45.04,64800.0,32.9702,32.9848,32.9409,32.9555,64800.0
2011-12-19 15:20:00,45.04,45.07,44.99,45.0,80000.0,32.9555,32.9775,32.9189,32.9263,80000.0
2011-12-19 15:30:00,45.0,45.01,44.96,44.98,98600.0,32.9263,32.9336,32.897,32.9116,98600.0
2011-12-19 15:40:00,44.98,44.98,44.9,44.9,189000.0,32.9116,32.9116,32.8531,32.8531,189000.0
2011-12-19 15:50:00,44.9,44.98,44.87,44.96,311600.0,32.8531,32.9116,32.8311,32.897,311600.0
2011-12-20 09:30:00,45.24,45.5,45.17,45.44,151000.0,33.1019,33.2921,33.0507,33.2482,151000.0
2011-12-20 09:40:00,45.47,45.6,45.42,45.46,142200.0,33.2702,33.3653,33.2336,33.2628,142200.0
2011-12-20 09:50:00,45.47,45.62,45.44,45.62,49400.0,33.2702,33.3799,33.2482,33.3799,49400.0
2011-12-20 10:00:00,45.62,45.63,45.47,45.51,92000.0,33.3799,33.3872,33.2702,33.2994,92000.0
2011-12-20 10:10:00,45.5,45.59,45.45,45.57,56000.0,33.2921,33.358,33.2555,33.3433,56000.0
2011-12-20 10:20:00,45.55,45.56,45.48,45.51,74200.0,33.3287,33.336,33.2775,33.2994,74200.0
2011-12-20 10:30:00,45.52,45.55,45.5,45.54,39200.0,33.3067,33.3287,33.2921,33.3214,39200.0
2011-12-20 10:40:00,45.54,45.55,45.51,45.54,72600.0,33.3214,33.3287,33.2994,33.3214,72600.0
2011-12-20 10:50:00,45.54,45.63,45.52,45.6,119000.0,33.3214,33.3872,33.3067,33.3653,119000.0
2011-12-20 11:00:00,45.6,45.65,45.58,45.59,45800.0,33.3653,33.4019,33.3506,33.358,45800.0
2011-12-20 11:10:00,45.58,45.65,45.58,45.63,43800.0,33.3506,33.4019,33.3506,33.3872,43800.0
2011-12-20 11:20:00,45.63,45.7,45.63,45.69,60200.0,33.3872,33.4384,33.3872,33.4311,60200.0
2011-12-20 11:30:00,45.7,45.74,45.69,45.72,59400.0,33.4384,33.4677,33.4311,33.4531,59400.0
2011-12-20 11:40:00,45.72,45.74,45.67,45.73,65400.0,33.4531,33.4677,33.4165,33.4604,65400.0
2011-12-20 11:50:00,45.74,45.75,45.68,45.71,44800.0,33.4677,33.475,33.4238,33.4458,44800.0
2011-12-20 12:00:00,45.71,45.71,45.68,45.7,27000.0,33.4458,33.4458,33.4238,33.4384,27000.0
2011-12-20 12:10:00,45.7,45.73,45.69,45.71,23200.0,33.4384,33.4604,33.4311,33.4458,23200.0
2011-12-20 12:20:00,45.7,45.76,45.7,45.74,47200.0,33.4384,33.4824,33.4384,33.4677,47200.0
2011-12-20 12:30:00,45.73,45.73,45.7,45.72,27800.0,33.4604,33.4604,33.4384,33.4531,27800.0
2011-12-20 12:40:00,45.72,45.76,45.71,45.73,67000.0,33.4531,33.4824,33.4458,33.4604,67000.0
2011-12-20 12:50:00,45.73,45.76,45.73,45.76,59200.0,33.4604,33.4824,33.4604,33.4824,59200.0
2011-12-20 13:00:00,45.76,45.8,45.74,45.79,110600.0,33.4824,33.5116,33.4677,33.5043,110600.0
2011-12-20 13:10:00,45.77,45.8,45.73,45.75,47800.0,33.4897,33.5116,33.4604,33.475,47800.0
2011-12-20 13:20:00,45.74,45.76,45.68,45.68,43600.0,33.4677,33.4824,33.4238,33.4238,43600.0
2011-12-20 13:30:00,45.69,45.7,45.68,45.68,37200.0,33.4311,33.4384,33.4238,33.4238,37200.0
2011-12-20 13:40:00,45.68,45.72,45.68,45.71,30600.0,33.4238,33.4531,33.4238,33.4458,30600.0
2011-12-20 13:50:00,45.72,45.72,45.68,45.68,44400.0,33.4531,33.4531,33.4238,33.4238,44400.0
2011-12-20 14:00:00,45.68,45.68,45.63,45.66,44800.0,33.4238,33.4238,33.3872,33.4092,44800.0
2011-12-20 14:10:00,45.65,45.66,45.63,45.65,36600.0,33.4019,33.4092,33.3872,33.4019,36600.0
2011-12-20 14:20:00,45.64,45.67,45.63,45.63,54000.0,33.3945,33.4165,33.3872,33.3872,54000.0
2011-12-20 14:30:00,45.64,45.68,45.64,45.68,39200.0,33.3945,33.4238,33.3945,33.4238,39200.0
2011-12-20 14:40:00,45.69,45.77,45.68,45.71,60200.0,33.4311,33.4897,33.4238,33.4458,60200.0
2011-12-20 14:50:00,45.72,45.73,45.69,45.71,45200.0,33.4531,33.4604,33.4311,33.4458,45200.0
2011-12-20 15:00:00,45.71,45.74,45.7,45.73,59600.0,33.4458,33.4677,33.4384,33.4604,59600.0
2011-12-20 15:10:00,45.73,45.77,45.71,45.74,85600.0,33.4604,33.4897,33.4458,33.4677,85600.0
2011-12-20 15:20:00,45.74,45.76,45.72,45.74,86000.0,33.4677,33.4824,33.4531,33.4677,86000.0
2011-12-20 15:30:00,45.74,45.77,45.69,45.76,103600.0,33.4677,33.4897,33.4311,33.4824,103600.0
2011-12-20 15:40:00,45.76,45.8,45.74,45.77,221800.0,33.4824,33.5116,33.4677,33.4897,221800.0
2011-12-20 15:50:00,45.77,45.8,45.72,45.75,425200.0,33.4897,33.5116,33.4531,33.475,425200.0
2011-12-21 09:30:00,45.88,46.0,45.79,45.96,158400.0,33.5702,33.658,33.5043,33.6287,158400.0
2011-12-21 09:40:00,45.95,46.16,45.93,46.07,186400.0,33.6214,33.775,33.6067,33.7092,186400.0
2011-12-21 09:50:00,46.06,46.06,45.91,45.99,114000.0,33.7019,33.7019,33.5921,33.6506,114000.0
2011-12-21 10:00:00,45.98,46.09,45.96,46.05,81600.0,33.6433,33.7238,33.6287,33.6945,81600.0
2011-12-21 10:10:00,46.06,46.19,46.06,46.14,192600.0,33.7019,33.797,33.7019,33.7604,192600.0
2011-12-21 10:20:00,46.15,46.15,46.07,46.1,77600.0,33.7677,33.7677,33.7092,33.7311,77600.0
2011-12-21 10:30:00,46.1,46.12,45.94,45.99,107600.0,33.7311,33.7458,33.6141,33.6506,107600.0
2011-12-21 10:40:00,45.99,46.01,45.92,45.99,60000.0,33.6506,33.6653,33.5994,33.6506,60000.0
2011-12-21 10:50:00,45.97,46.06,45.95,46.04,45800.0,33.636,33.7019,33.6214,33.6872,45800.0
2011-12-21 11:00:00,46.04,46.08,46.01,46.08,108800.0,33.6872,33.7165,33.6653,33.7165,108800.0
2011-12-21 11:10:00,46.07,46.1,46.06,46.08,66200.0,33.7092,33.7311,33.7019,33.7165,66200.0
2011-12-21 11:20:00,46.09,46.15,46.08,46.15,65000.0,33.7238,33.7677,33.7165,33.7677,65000.0
2011-12-21 11:30:00,46.15,46.16,46.1,46.1,63600.0,33.7677,33.775,33.7311,33.7311,63600.0
2011-12-21 11:40:00,46.1,46.17,46.09,46.15,75600.0,33.7311,33.7823,33.7238,33.7677,75600.0
2011-12-21 11:50:00,46.14,46.15,46.08,46.08,79200.0,33.7604,33.7677,33.7165,33.7165,79200.0
2011-12-21 12:00:00,46.09,46.1,46.03,46.04,121600.0,33.7238,33.7311,33.6799,33.6872,121600.0
2011-12-21 12:10:00,46.04,46.11,46.03,46.11,58800.0,33.6872,33.7384,33.6799,33.7384,58800.0
2011-12-21 12:20:00,46.11,46.16,46.09,46.12,76000.0,33.7384,33.775,33.7238,33.7458,76000.0
2011-12-21 12:30:00,46.11,46.18,46.1,46.18,76800.0,33.7384,33.7897,33.7311,33.7897,76800.0
2011-12-21 12:40:00,46.17,46.23,46.17,46.22,59000.0,33.7823,33.8262,33.7823,33.8189,59000.0
2011-12-21 12:50:00,46.23,46.27,46.23,46.27,103200.0,33.8262,33.8555,33.8262,33.8555,103200.0
2011-12-21 13:00:00,46.27,46.35,46.27,46.32,116400.0,33.8555,33.9141,33.8555,33.8921,116400.0
2011-12-21 13:10:00,46.32,46.37,46.31,46.34,92600.0,33.8921,33.9287,33.8848,33.9067,92600.0
2011-12-21 13:20:00,46.34,46.43,46.34,46.42,118800.0,33.9067,33.9726,33.9067,33.9653,118800.0
2011-12-21 13:30:00,46.43,46.48,46.42,46.44,168200.0,33.9726,34.0092,33.9653,33.9799,168200.0
2011-12-21 13:40:00,46.44,46.45,46.35,46.37,121000.0,33.9799,33.9872,33.9141,33.9287,121000.0
2011-12-21 13:50:00,46.36,46.4,46.36,46.39,139400.0,33.9214,33.9506,33.9214,33.9433,139400.0
2011-12-21 14:00:00,46.38,46.46,46.38,46.45,118800.0,33.936,33.9945,33.936,33.9872,118800.0
2011-12-21 14:10:00,46.46,46.47,46.43,46.44,116000.0,33.9945,34.0019,33.9726,33.9799,116000.0
2011-12-21 14:20:00,46.43,46.46,46.43,46.45,76600.0,33.9726,33.9945,33.9726,33.9872,76600.0
2011-12-21 14:30:00,46.45,46.45,46.38,46.43,103000.0,33.9872,33.9872,33.936,33.9726,103000.0
2011-12-21 14:40:00,46.43,46.49,46.43,46.49,103600.0,33.9726,34.0165,33.9726,34.0165,103600.0
2011-12-21 14:50:00,46.49,46.5,46.43,46.45,125400.0,34.0165,34.0238,33.9726,33.9872,125400.0
2011-12-21 15:00:00,46.44,46.46,46.42,46.46,129400.0,33.9799,33.9945,33.9653,33.9945,129400.0
2011-12-21 15:10:00,46.45,46.49,46.45,46.48,148000.0,33.9872,34.0165,33.9872,34.0092,148000.0
2011-12-21 15:20:00,46.47,46.5,46.44,46.44,216600.0,34.0019,34.0238,33.9799,33.9799,216600.0
2011-12-21 15:30:00,46.45,46.5,46.44,46.49,256800.0,33.9872,34.0238,33.9799,34.0165,256800.0
2011-12-21 15:40:00,46.49,46.49,46.39,46.45,301400.0,34.0165,34.0165,33.9433,33.9872,301400.0
2011-12-21 15:50:00,46.45,46.48,46.38,46.47,402000.0,33.9872,34.0092,33.936,34.0019,402000.0
2011-12-22 09:30:00,46.45,46.45,46.2,46.31,120000.0,33.9872,33.9872,33.8043,33.8848,120000.0
2011-12-22 09:40:00,46.3,46.38,46.27,46.32,68200.0,33.8775,33.936,33.8555,33.8921,68200.0
2011-12-22 09:50:00,46.34,46.34,46.25,46.28,52400.0,33.9067,33.9067,33.8409,33.8628,52400.0
2011-12-22 10:00:00,46.27,46.32,46.16,46.16,60200.0,33.8555,33.8921,33.775,33.775,60200.0
2011-12-22 10:10:00,46.16,46.2,46.13,46.13,42600.0,33.775,33.8043,33.7531,33.7531,42600.0
2011-12-22 10:20:00,46.15,46.23,46.1,46.17,78400.0,33.7677,33.8262,33.7311,33.7823,78400.0
2011-12-22 10:30:00,46.18,46.21,46.03,46.03,70200.0,33.7897,33.8116,33.6799,33.6799,70200.0
2011-12-22 10:40:00,46.03,46.09,46.0,46.03,85600.0,33.6799,33.7238,33.658,33.6799,85600.0
2011-12-22 10:50:00,46.06,46.06,45.95,45.98,170400.0,33.7019,33.7019,33.6214,33.6433,170400.0
2011-12-22 11:00:00,45.98,46.08,45.98,46.08,69600.0,33.6433,33.7165,33.6433,33.7165,69600.0
2011-12-22 11:10:00,46.08,46.1,46.05,46.06,123200.0,33.7165,33.7311,33.6945,33.7019,123200.0
2011-12-22 11:20:00,46.05,46.08,45.98,46.08,72800.0,33.6945,33.7165,33.6433,33.7165,72800.0
2011-12-22 11:30:00,46.07,46.08,46.02,46.04,30000.0,33.7092,33.7165,33.6726,33.6872,30000.0
2011-12-22 11:40:00,46.04,46.08,46.03,46.06,59600.0,33.6872,33.7165,33.6799,33.7019,59600.0
2011-12-22 11:50:00,46.05,46.07,46.04,46.07,31600.0,33.6945,33.7092,33.6872,33.7092,31600.0
2011-12-22 12:00:00,46.07,46.13,46.06,46.13,82400.0,33.7092,33.7531,33.7019,33.7531,82400.0
2011-12-22 12:10:00,46.13,46.13,46.07,46.09,49000.0,33.7531,33.7531,33.7092,33.7238,49000.0
2011-12-22 12:20:00,46.08,46.14,46.08,46.14,50600.0,33.7165,33.7604,33.7165,33.7604,50600.0
2011-12-22 12:30:00,46.14,46.15,46.1,46.14,59400.0,33.7604,33.7677,33.7311,33.7604,59400.0
2011-12-22 12:40:00,46.13,46.15,46.1,46.12,29000.0,33.7531,33.7677,33.7311,33.7458,29000.0
2011-12-22 12:50:00,46.12,46.12,46.08,46.1,63600.0,33.7458,33.7458,33.7165,33.7311,63600.0
2011-12-22 13:00:00,46.1,46.13,46.1,46.13,35200.0,33.7311,33.7531,33.7311,33.7531,35200.0
2011-12-22 13:10:00,46.11,46.12,46.08,46.09,21800.0,33.7384,33.7458,33.7165,33.7238,21800.0
2011-12-22 13:20:00,46.09,46.13,46.08,46.13,40800.0,33.7238,33.7531,33.7165,33.7531,40800.0
2011-12-22 13:30:00,46.13,46.19,46.13,46.18,59600.0,33.7531,33.797,33.7531,33.7897,59600.0
2011-12-22 13:40:00,46.18,46.22,46.18,46.22,42400.0,33.7897,33.8189,33.7897,33.8189,42400.0
2011-12-22 13:50:00,46.22,46.24,46.2,46.21,35000.0,33.8189,33.8336,33.8043,33.8116,35000.0
2011-12-22 14:00:00,46.2,46.21,46.15,46.17,64200.0,33.8043,33.8116,33.7677,33.7823,64200.0
2011-12-22 14:10:00,46.17,46.17,46.15,46.15,39600.0,33.7823,33.7823,33.7677,33.7677,39600.0
2011-12-22 14:20:00,46.16,46.2,46.15,46.19,46000.0,33.775,33.8043,33.7677,33.797,46000.0
2011-12-22 14:30:00,46.19,46.21,46.18,46.2,49800.0,33.797,33.8116,33.7897,33.8043,49800.0
2011-12-22 14:40:00,46.2,46.22,46.2,46.21,45000.0,33.8043,33.8189,33.8043,33.8116,45000.0
2011-12-22 14:50:00,46.21,46.23,46.17,46.19,80400.0,33.8116,33.8262,33.7823,33.797,80400.0
2011-12-22 15:00:00,46.19,46.2,46.17,46.17,55200.0,33.797,33.8043,33.7823,33.7823,55200.0
2011-12-22 15:10:00,46.17,46.2,46.17,46.18,64000.0,33.7823,33.8043,33.7823,33.7897,64000.0
2011-12-22 15:20:00,46.18,46.23,46.17,46.22,70200.0,33.7897,33.8262,33.7823,33.8189,70200.0
2011-12-22 15:30:00,46.22,46.24,46.2,46.23,92800.0,33.8189,33.8336,33.8043,33.8262,92800.0
2011-12-22 15:40:00,46.22,46.23,46.17,46.21,163600.0,33.8189,33.8262,33.7823,33.8116,163600.0
2011-12-22 15:50:00,46.21,46.24,46.18,46.22,307400.0,33.8116,33.8336,33.7897,33.8189,307400.0
2011-12-23 09:30:00,46.18,46.41,46.18,46.3,65600.0,33.7897,33.958,33.7897,33.8775,65600.0
2011-12-23 09:40:00,46.32,46.41,46.27,46.34,47600.0,33.8921,33.958,33.8555,33.9067,47600.0
2011-12-23 09:50:00,46.34,46.42,46.34,46.42,20600.0,33.9067,33.9653,33.9067,33.9653,20600.0
2011-12-23 10:00:00,46.44,46.46,46.38,46.42,31200.0,33.9799,33.9945,33.936,33.9653,31200.0
2011-12-23 10:10:00,46.42,46.45,46.39,46.42,51400.0,33.9653,33.9872,33.9433,33.9653,51400.0
2011-12-23 10:20:00,46.42,46.42,46.37,46.38,53400.0,33.9653,33.9653,33.9287,33.936,53400.0
2011-12-23 10:30:00,46.38,46.41,46.33,46.38,52200.0,33.936,33.958,33.8994,33.936,52200.0
2011-12-23 10:40:00,46.38,46.41,46.35,46.39,44200.0,33.936,33.958,33.9141,33.9433,44200.0
2011-12-23 10:50:00,46.39,46.4,46.32,46.34,52200.0,33.9433,33.9506,33.8921,33.9067,52200.0
2011-12-23 11:00:00,46.34,46.35,46.31,46.32,63400.0,33.9067,33.9141,33.8848,33.8921,63400.0
2011-12-23 11:10:00,46.32,46.4,46.32,46.38,44600.0,33.8921,33.9506,33.8921,33.936,44600.0
2011-12-23 11:20:00,46.38,46.4,46.35,46.39,46400.0,33.936,33.9506,33.9141,33.9433,46400.0
2011-12-23 11:30:00,46.4,46.48,46.4,46.43,40000.0,33.9506,34.0092,33.9506,33.9726,40000.0
2011-12-23 11:40:00,46.43,46.43,46.37,46.37,24800.0,33.9726,33.9726,33.9287,33.9287,24800.0
2011-12-23 11:50:00,46.36,46.39,46.34,46.38,23400.0,33.9214,33.9433,33.9067,33.936,23400.0
2011-12-23 12:00:00,46.38,46.39,46.35,46.37,24600.0,33.936,33.9433,33.9141,33.9287,24600.0
2011-12-23 12:10:00,46.37,46.4,46.37,46.4,20400.0,33.9287,33.9506,33.9287,33.9506,20400.0
2011-12-23 12:20:00,46.41,46.43,46.4,46.43,53800.0,33.958,33.9726,33.9506,33.9726,53800.0
2011-12-23 12:30:00,46.43,46.48,46.43,46.47,50800.0,33.9726,34.0092,33.9726,34.0019,50800.0
2011-12-23 12:40:00,46.47,46.53,46.47,46.52,82800.0,34.0019,34.0458,34.0019,34.0384,82800.0
2011-12-23 12:50:00,46.51,46.52,46.5,46.52,94000.0,34.0311,34.0384,34.0238,34.0384,94000.0
2011-12-23 13:00:00,46.52,46.54,46.51,46.52,90800.0,34.0384,34.0531,34.0311,34.0384,90800.0
2011-12-23 13:10:00,46.52,46.54,46.51,46.53,37800.0,34.0384,34.0531,34.0311,34.0458,37800.0
2011-12-23 13:20:00,46.52,46.56,46.52,46.54,49800.0,34.0384,34.0677,34.0384,34.0531,49800.0
2011-12-23 13:30:00,46.54,46.56,46.51,46.56,46200.0,34.0531,34.0677,34.0311,34.0677,46200.0
2011-12-23 13:40:00,46.55,46.58,46.55,46.56,56200.0,34.0604,34.0823,34.0604,34.0677,56200.0
2011-12-23 13:50:00,46.56,46.57,46.54,46.56,19400.0,34.0677,34.075,34.0531,34.0677,19400.0
2011-12-23 14:00:00,46.55,46.56,46.53,46.53,54200.0,34.0604,34.0677,34.0458,34.0458,54200.0
2011-12-23 14:10:00,46.54,46.56,46.51,46.51,38000.0,34.0531,34.0677,34.0311,34.0311,38000.0
2011-12-23 14:20:00,46.51,46.51,46.48,46.51,47400.0,34.0311,34.0311,34.0092,34.0311,47400.0
2011-12-23 14:30:00,46.5,46.51,46.45,46.47,45600.0,34.0238,34.0311,33.9872,34.0019,45600.0
2011-12-23 14:40:00,46.47,46.48,46.46,46.48,50200.0,34.0019,34.0092,33.9945,34.0092,50200.0
2011-12-23 14:50:00,46.48,46.5,46.46,46.5,66000.0,34.0092,34.0238,33.9945,34.0238,66000.0
2011-12-23 15:00:00,46.49,46.53,46.49,46.5,69600.0,34.0165,34.0458,34.0165,34.0238,69600.0
2011-12-23 15:10:00,46.51,46.51,46.48,46.48,35600.0,34.0311,34.0311,34.0092,34.0092,35600.0
2011-12-23 15:20:00,46.48,46.48,46.45,46.45,43800.0,34.0092,34.0092,33.9872,33.9872,43800.0
2011-12-23 15:30:00,46.45,46.47,46.44,46.47,53000.0,33.9872,34.0019,33.9799,34.0019,53000.0
2011-12-23 15:40:00,46.47,46.55,46.46,46.47,110000.0,34.0019,34.0604,33.9945,34.0019,110000.0
2011-12-23 15:50:00,46.47,46.57,46.47,46.57,206400.0,34.0019,34.075,34.0019,34.075,206400.0
2011-12-27 09:30:00,46.55,46.77,46.55,46.77,83400.0,34.0604,34.2214,34.0604,34.2214,83400.0
2011-12-27 09:40:00,46.77,46.81,46.7,46.81,28200.0,34.2214,34.2506,34.1701,34.2506,28200.0
2011-12-27 09:50:00,46.83,46.88,46.75,46.88,48600.0,34.2653,34.3018,34.2067,34.3018,48600.0
2011-12-27 10:00:00,46.88,46.93,46.77,46.77,68200.0,34.3018,34.3384,34.2214,34.2214,68200.0
2011-12-27 10:10:00,46.77,46.81,46.73,46.74,55200.0,34.2214,34.2506,34.1921,34.1994,55200.0
2011-12-27 10:20:00,46.74,46.77,46.65,46.7,116600.0,34.1994,34.2214,34.1336,34.1701,116600.0
2011-12-27 10:30:00,46.71,46.73,46.68,46.68,50200.0,34.1775,34.1921,34.1555,34.1555,50200.0
2011-12-27 10:40:00,46.7,46.72,46.68,46.69,33400.0,34.1701,34.1848,34.1555,34.1628,33400.0
2011-12-27 10:50:00,46.69,46.7,46.68,46.69,23000.0,34.1628,34.1701,34.1555,34.1628,23000.0
2011-12-27 11:00:00,46.7,46.71,46.68,46.7,27400.0,34.1701,34.1775,34.1555,34.1701,27400.0
2011-12-27 11:10:00,46.7,46.73,46.68,46.68,25800.0,34.1701,34.1921,34.1555,34.1555,25800.0
2011-12-27 11:20:00,46.68,46.7,46.65,46.69,34800.0,34.1555,34.1701,34.1336,34.1628,34800.0
2011-12-27 11:30:00,46.7,46.7,46.63,46.63,41600.0,34.1701,34.1701,34.1189,34.1189,41600.0
2011-12-27 11:40:00,46.63,46.66,46.63,46.65,31400.0,34.1189,34.1409,34.1189,34.1336,31400.0
2011-12-27 11:50:00,46.65,46.66,46.63,46.64,31000.0,34.1336,34.1409,34.1189,34.1262,31000.0
2011-12-27 12:00:00,46.63,46.66,46.63,46.65,42000.0,34.1189,34.1409,34.1189,34.1336,42000.0
2011-12-27 12:10:00,46.66,46.66,46.63,46.63,29600.0,34.1409,34.1409,34.1189,34.1189,29600.0
2011-12-27 12:20:00,46.63,46.63,46.57,46.59,45600.0,34.1189,34.1189,34.075,34.0897,45600.0
2011-12-27 12:30:00,46.58,46.6,46.58,46.58,21400.0,34.0823,34.097,34.0823,34.0823,21400.0
2011-12-27 12:40:00,46.59,46.62,46.58,46.59,41800.0,34.0897,34.1116,34.0823,34.0897,41800.0
2011-12-27 12:50:00,46.59,46.6,46.59,46.6,26200.0,34.0897,34.097,34.0897,34.097,26200.0
2011-12-27 13:00:00,46.6,46.6,46.58,46.58,51200.0,34.097,34.097,34.0823,34.0823,51200.0
2011-12-27 13:10:00,46.58,46.58,46.55,46.56,40200.0,34.0823,34.0823,34.0604,34.0677,40200.0
2011-12-27 13:20:00,46.56,46.56,46.51,46.51,43600.0,34.0677,34.0677,34.0311,34.0311,43600.0
2011-12-27 13:30:00,46.52,46.62,46.51,46.6,35000.0,34.0384,34.1116,34.0311,34.097,35000.0
2011-12-27 13:40:00,46.61,46.63,46.6,46.6,37800.0,34.1043,34.1189,34.097,34.097,37800.0
2011-12-27 13:50:00,46.59,46.63,46.59,46.62,90200.0,34.0897,34.1189,34.0897,34.1116,90200.0
2011-12-27 14:00:00,46.62,46.63,46.59,46.6,68200.0,34.1116,34.1189,34.0897,34.097,68200.0
2011-12-27 14:10:00,46.61,46.63,46.6,46.6,31400.0,34.1043,34.1189,34.097,34.097,31400.0
2011-12-27 14:20:00,46.6,46.6,46.58,46.6,19600.0,34.097,34.097,34.0823,34.097,19600.0
2011-12-27 14:30:00,46.6,46.62,46.58,46.61,43200.0,34.097,34.1116,34.0823,34.1043,43200.0
2011-12-27 14:40:00,46.6,46.67,46.6,46.65,71400.0,34.097,34.1482,34.097,34.1336,71400.0
2011-12-27 14:50:00,46.66,46.66,46.6,46.65,96400.0,34.1409,34.1409,34.097,34.1336,96400.0
2011-12-27 15:00:00,46.66,46.7,46.65,46.69,32800.0,34.1409,34.1701,34.1336,34.1628,32800.0
2011-12-27 15:10:00,46.69,46.73,46.69,46.7,35400.0,34.1628,34.1921,34.1628,34.1701,35400.0
2011-12-27 15:20:00,46.71,46.73,46.67,46.68,49200.0,34.1775,34.1921,34.1482,34.1555,49200.0
2011-12-27 15:30:00,46.68,46.71,46.68,46.69,58800.0,34.1555,34.1775,34.1555,34.1628,58800.0
2011-12-27 15:40:00,46.68,46.7,46.65,46.68,111400.0,34.1555,34.1701,34.1336,34.1555,111400.0
2011-12-27 15:50:00,46.67,46.69,46.65,46.67,185800.0,34.1482,34.1628,34.1336,34.1482,185800.0
2011-12-28 09:30:00,46.73,46.81,46.64,46.73,76000.0,34.1921,34.2506,34.1262,34.1921,76000.0
2011-12-28 09:40:00,46.71,46.8,46.65,46.69,62600.0,34.1775,34.2433,34.1336,34.1628,62600.0
2011-12-28 09:50:00,46.69,46.73,46.68,46.71,38600.0,34.1628,34.1921,34.1555,34.1775,38600.0
2011-12-28 10:00:00,46.72,46.73,46.62,46.63,33600.0,34.1848,34.1921,34.1116,34.1189,33600.0
2011-12-28 10:10:00,46.61,46.66,46.61,46.65,45000.0,34.1043,34.1409,34.1043,34.1336,45000.0
2011-12-28 10:20:00,46.65,46.67,46.63,46.63,56400.0,34.1336,34.1482,34.1189,34.1189,56400.0
2011-12-28 10:30:00,46.64,46.66,46.52,46.52,69600.0,34.1262,34.1409,34.0384,34.0384,69600.0
2011-12-28 10:40:00,46.52,46.53,46.5,46.52,48400.0,34.0384,34.0458,34.0238,34.0384,48400.0
2011-12-28 10:50:00,46.51,46.53,46.43,46.44,63600.0,34.0311,34.0458,33.9726,33.9799,63600.0
2011-12-28 11:00:00,46.45,46.52,46.43,46.51,61000.0,33.9872,34.0384,33.9726,34.0311,61000.0
2011-12-28 11:10:00,46.51,46.57,46.51,46.57,33200.0,34.0311,34.075,34.0311,34.075,33200.0
2011-12-28 11:20:00,46.56,46.59,46.54,46.55,36600.0,34.0677,34.0897,34.0531,34.0604,36600.0
2011-12-28 11:30:00,46.55,46.6,46.54,46.57,36800.0,34.0604,34.097,34.0531,34.075,36800.0
2011-12-28 11:40:00,46.56,46.6,46.52,46.56,49800.0,34.0677,34.097,34.0384,34.0677,49800.0
2011-12-28 11:50:00,46.56,46.59,46.52,46.55,112000.0,34.0677,34.0897,34.0384,34.0604,112000.0
2011-12-28 12:00:00,46.56,46.56,46.47,46.49,76600.0,34.0677,34.0677,34.0019,34.0165,76600.0
2011-12-28 12:10:00,46.49,46.54,46.48,46.49,138800.0,34.0165,34.0531,34.0092,34.0165,138800.0
2011-12-28 12:20:00,46.5,46.52,46.43,46.43,125200.0,34.0238,34.0384,33.9726,33.9726,125200.0
2011-12-28 12:30:00,46.43,46.45,46.43,46.44,53400.0,33.9726,33.9872,33.9726,33.9799,53400.0
2011-12-28 12:40:00,46.44,46.45,46.4,46.44,89400.0,33.9799,33.9872,33.9506,33.9799,89400.0
2011-12-28 12:50:00,46.45,46.45,46.4,46.41,27000.0,33.9872,33.9872,33.9506,33.958,27000.0
2011-12-28 13:00:00,46.42,46.49,46.41,46.49,45400.0,33.9653,34.0165,33.958,34.0165,45400.0
2011-12-28 13:10:00,46.49,46.52,46.49,46.52,20400.0,34.0165,34.0384,34.0165,34.0384,20400.0
2011-12-28 13:20:00,46.52,46.54,46.51,46.53,31800.0,34.0384,34.0531,34.0311,34.0458,31800.0
2011-12-28 13:30:00,46.53,46.54,46.49,46.49,73600.0,34.0458,34.0531,34.0165,34.0165,73600.0
2011-12-28 13:40:00,46.49,46.51,46.43,46.44,72600.0,34.0165,34.0311,33.9726,33.9799,72600.0
2011-12-28 13:50:00,46.45,46.45,46.38,46.39,60800.0,33.9872,33.9872,33.936,33.9433,60800.0
2011-12-28 14:00:00,46.4,46.41,46.38,46.38,76400.0,33.9506,33.958,33.936,33.936,76400.0
2011-12-28 14:10:00,46.38,46.39,46.33,46.34,59000.0,33.936,33.9433,33.8994,33.9067,59000.0
2011-12-28 14:20:00,46.34,46.35,46.33,46.35,53800.0,33.9067,33.9141,33.8994,33.9141,53800.0
2011-12-28 14:30:00,46.35,46.35,46.33,46.33,40200.0,33.9141,33.9141,33.8994,33.8994,40200.0
2011-12-28 14:40:00,46.33,46.36,46.33,46.35,60000.0,33.8994,33.9214,33.8994,33.9141,60000.0
2011-12-28 14:50:00,46.36,46.4,46.36,46.38,46800.0,33.9214,33.9506,33.9214,33.936,46800.0
2011-12-28 15:00:00,46.38,46.4,46.34,46.35,80400.0,33.936,33.9506,33.9067,33.9141,80400.0
2011-12-28 15:10:00,46.34,46.35,46.31,46.33,74200.0,33.9067,33.9141,33.8848,33.8994,74200.0
2011-12-28 15:20:00,46.34,46.38,46.31,46.31,65600.0,33.9067,33.936,33.8848,33.8848,65600.0
2011-12-28 15:30:00,46.32,46.4,46.31,46.38,71400.0,33.8921,33.9506,33.8848,33.936,71400.0
2011-12-28 15:40:00,46.39,46.4,46.34,46.38,91200.0,33.9433,33.9506,33.9067,33.936,91200.0
2011-12-28 15:50:00,46.38,46.4,46.33,46.37,187000.0,33.936,33.9506,33.8994,33.9287,187000.0
2011-12-29 09:30:00,46.38,46.56,46.33,46.51,115800.0,33.936,34.0677,33.8994,34.0311,115800.0
2011-12-29 09:40:00,46.54,46.57,46.41,46.5,46600.0,34.0531,34.075,33.958,34.0238,46600.0
2011-12-29 09:50:00,46.5,46.54,46.43,46.44,43200.0,34.0238,34.0531,33.9726,33.9799,43200.0
2011-12-29 10:00:00,46.46,46.55,46.43,46.53,50000.0,33.9945,34.0604,33.9726,34.0458,50000.0
2011-12-29 10:10:00,46.51,46.52,46.41,46.44,55600.0,34.0311,34.0384,33.958,33.9799,55600.0
2011-12-29 10:20:00,46.45,46.45,46.35,46.35,48200.0,33.9872,33.9872,33.9141,33.9141,48200.0
2011-12-29 10:30:00,46.35,46.41,46.35,46.4,61400.0,33.9141,33.958,33.9141,33.9506,61400.0
2011-12-29 10:40:00,46.41,46.45,46.37,46.38,62400.0,33.958,33.9872,33.9287,33.936,62400.0
2011-12-29 10:50:00,46.38,46.38,46.33,46.33,112600.0,33.936,33.936,33.8994,33.8994,112600.0
2011-12-29 11:00:00,46.33,46.35,46.27,46.28,103800.0,33.8994,33.9141,33.8555,33.8628,103800.0
2011-12-29 11:10:00,46.27,46.29,46.27,46.29,34400.0,33.8555,33.8701,33.8555,33.8701,34400.0
2011-12-29 11:20:00,46.3,46.32,46.26,46.27,30200.0,33.8775,33.8921,33.8482,33.8555,30200.0
2011-12-29 11:30:00,46.27,46.28,46.25,46.26,60000.0,33.8555,33.8628,33.8409,33.8482,60000.0
2011-12-29 11:40:00,46.25,46.27,46.21,46.22,60200.0,33.8409,33.8555,33.8116,33.8189,60200.0
2011-12-29 11:50:00,46.21,46.24,46.21,46.24,56600.0,33.8116,33.8336,33.8116,33.8336,56600.0
2011-12-29 12:00:00,46.24,46.27,46.23,46.24,38600.0,33.8336,33.8555,33.8262,33.8336,38600.0
2011-12-29 12:10:00,46.25,46.31,46.24,46.3,30600.0,33.8409,33.8848,33.8336,33.8775,30600.0
2011-12-29 12:20:00,46.3,46.34,46.3,46.32,30000.0,33.8775,33.9067,33.8775,33.8921,30000.0
2011-12-29 12:30:00,46.33,46.36,46.32,46.36,20200.0,33.8994,33.9214,33.8921,33.9214,20200.0
2011-12-29 12:40:00,46.35,46.39,46.34,46.39,23600.0,33.9141,33.9433,33.9067,33.9433,23600.0
2011-12-29 12:50:00,46.38,46.44,46.38,46.44,27800.0,33.936,33.9799,33.936,33.9799,27800.0
2011-12-29 13:00:00,46.44,46.48,46.43,46.46,78400.0,33.9799,34.0092,33.9726,33.9945,78400.0
2011-12-29 13:10:00,46.47,46.49,46.44,46.46,146200.0,34.0019,34.0165,33.9799,33.9945,146200.0
2011-12-29 13:20:00,46.46,46.48,46.46,46.47,207200.0,33.9945,34.0092,33.9945,34.0019,207200.0
2011-12-29 13:30:00,46.47,46.47,46.4,46.45,200200.0,34.0019,34.0019,33.9506,33.9872,200200.0
2011-12-29 13:40:00,46.46,46.52,46.46,46.52,26000.0,33.9945,34.0384,33.9945,34.0384,26000.0
2011-12-29 13:50:00,46.52,46.56,46.52,46.55,48200.0,34.0384,34.0677,34.0384,34.0604,48200.0
2011-12-29 14:00:00,46.55,46.56,46.52,46.55,112200.0,34.0604,34.0677,34.0384,34.0604,112200.0
2011-12-29 14:10:00,46.56,46.66,46.52,46.54,143000.0,34.0677,34.1409,34.0384,34.0531,143000.0
2011-12-29 14:20:00,46.53,46.58,46.51,46.55,92200.0,34.0458,34.0823,34.0311,34.0604,92200.0
2011-12-29 14:30:00,46.56,46.57,46.52,46.55,97400.0,34.0677,34.075,34.0384,34.0604,97400.0
2011-12-29 14:40:00,46.55,46.56,46.52,46.55,50200.0,34.0604,34.0677,34.0384,34.0604,50200.0
2011-12-29 14:50:00,46.55,46.55,46.52,46.53,45400.0,34.0604,34.0604,34.0384,34.0458,45400.0
2011-12-29 15:00:00,46.54,46.55,46.5,46.51,43400.0,34.0531,34.0604,34.0238,34.0311,43400.0
2011-12-29 15:10:00,46.51,46.55,46.5,46.51,66400.0,34.0311,34.0604,34.0238,34.0311,66400.0
2011-12-29 15:20:00,46.51,46.57,46.51,46.57,64000.0,34.0311,34.075,34.0311,34.075,64000.0
2011-12-29 15:30:00,46.57,46.61,46.56,46.59,94800.0,34.075,34.1043,34.0677,34.0897,94800.0
2011-12-29 15:40:00,46.58,46.63,46.56,46.56,101600.0,34.0823,34.1189,34.0677,34.0677,101600.0
2011-12-29 15:50:00,46.57,46.62,46.54,46.6,248200.0,34.075,34.1116,34.0531,34.097,248200.0
2011-12-30 09:30:00,46.4,46.49,46.28,46.38,137800.0,33.9506,34.0165,33.8628,33.936,137800.0
2011-12-30 09:40:00,46.38,46.45,46.28,46.44,51800.0,33.936,33.9872,33.8628,33.9799,51800.0
2011-12-30 09:50:00,46.44,46.49,46.43,46.49,29200.0,33.9799,34.0165,33.9726,34.0165,29200.0
2011-12-30 10:00:00,46.47,46.54,46.47,46.5,53800.0,34.0019,34.0531,34.0019,34.0238,53800.0
2011-12-30 10:10:00,46.5,46.55,46.5,46.5,27400.0,34.0238,34.0604,34.0238,34.0238,27400.0
2011-12-30 10:20:00,46.51,46.51,46.42,46.42,38200.0,34.0311,34.0311,33.9653,33.9653,38200.0
2011-12-30 10:30:00,46.43,46.45,46.38,46.43,51400.0,33.9726,33.9872,33.936,33.9726,51400.0
2011-12-30 10:40:00,46.43,46.46,46.32,46.32,75000.0,33.9726,33.9945,33.8921,33.8921,75000.0
2011-12-30 10:50:00,46.33,46.34,46.25,46.27,43400.0,33.8994,33.9067,33.8409,33.8555,43400.0
2011-12-30 11:00:00,46.26,46.35,46.26,46.32,48200.0,33.8482,33.9141,33.8482,33.8921,48200.0
2011-12-30 11:10:00,46.31,46.34,46.27,46.33,75600.0,33.8848,33.9067,33.8555,33.8994,75600.0
2011-12-30 11:20:00,46.33,46.35,46.27,46.27,57800.0,33.8994,33.9141,33.8555,33.8555,57800.0
2011-12-30 11:30:00,46.28,46.28,46.25,46.28,32000.0,33.8628,33.8628,33.8409,33.8628,32000.0
2011-12-30 11:40:00,46.28,46.29,46.2,46.2,67000.0,33.8628,33.8701,33.8043,33.8043,67000.0
2011-12-30 11:50:00,46.2,46.2,46.06,46.06,80800.0,33.8043,33.8043,33.7019,33.7019,80800.0
2011-12-30 12:00:00,46.06,46.19,46.05,46.19,78800.0,33.7019,33.797,33.6945,33.797,78800.0
2011-12-30 12:10:00,46.19,46.22,46.19,46.2,28000.0,33.797,33.8189,33.797,33.8043,28000.0
2011-12-30 12:20:00,46.2,46.2,46.17,46.18,21200.0,33.8043,33.8043,33.7823,33.7897,21200.0
2011-12-30 12:30:00,46.18,46.21,46.16,46.16,22000.0,33.7897,33.8116,33.775,33.775,22000.0
2011-12-30 12:40:00,46.16,46.16,46.1,46.1,81000.0,33.775,33.775,33.7311,33.7311,81000.0
2011-12-30 12:50:00,46.11,46.12,46.08,46.1,50400.0,33.7384,33.7458,33.7165,33.7311,50400.0
2011-12-30 13:00:00,46.1,46.13,46.09,46.13,78400.0,33.7311,33.7531,33.7238,33.7531,78400.0
2011-12-30 13:10:00,46.13,46.16,46.13,46.13,26800.0,33.7531,33.775,33.7531,33.7531,26800.0
2011-12-30 13:20:00,46.13,46.17,46.1,46.11,60000.0,33.7531,33.7823,33.7311,33.7384,60000.0
2011-12-30 13:30:00,46.12,46.12,46.09,46.1,27800.0,33.7458,33.7458,33.7238,33.7311,27800.0
2011-12-30 13:40:00,46.1,46.1,46.09,46.1,10400.0,33.7311,33.7311,33.7238,33.7311,10400.0
2011-12-30 13:50:00,46.09,46.1,46.09,46.1,18000.0,33.7238,33.7311,33.7238,33.7311,18000.0
2011-12-30 14:00:00,46.1,46.16,46.1,46.16,24200.0,33.7311,33.775,33.7311,33.775,24200.0
2011-12-30 14:10:00,46.16,46.16,46.13,46.15,31000.0,33.775,33.775,33.7531,33.7677,31000.0
2011-12-30 14:20:00,46.15,46.16,46.09,46.1,78400.0,33.7677,33.775,33.7238,33.7311,78400.0
2011-12-30 14:30:00,46.1,46.13,46.1,46.13,59400.0,33.7311,33.7531,33.7311,33.7531,59400.0
2011-12-30 14:40:00,46.13,46.13,46.1,46.1,39000.0,33.7531,33.7531,33.7311,33.7311,39000.0
2011-12-30 14:50:00,46.1,46.15,46.1,46.14,38200.0,33.7311,33.7677,33.7311,33.7604,38200.0
2011-12-30 15:00:00,46.15,46.2,46.15,46.2,45000.0,33.7677,33.8043,33.7677,33.8043,45000.0
2011-12-30 15:10:00,46.2,46.22,46.18,46.21,50600.0,33.8043,33.8189,33.7897,33.8116,50600.0
2011-12-30 15:20:00,46.22,46.24,46.19,46.2,46600.0,33.8189,33.8336,33.797,33.8043,46600.0
2011-12-30 15:30:00,46.21,46.23,46.2,46.21,92200.0,33.8116,33.8262,33.8043,33.8116,92200.0
2011-12-30 15:40:00,46.21,46.27,46.19,46.25,137200.0,33.8116,33.8555,33.797,33.8409,137200.0
2011-12-30 15:50:00,46.26,46.31,46.16,46.18,345600.0,33.8482,33.8848,33.775,33.7897,345600.0
2012-01-03 09:30:00,45.7,46.06,45.68,45.8,551400.0,33.4384,33.7019,33.4238,33.5116,551400.0
2012-01-03 09:40:00,45.8,45.95,45.79,45.94,190600.0,33.5116,33.6214,33.5043,33.6141,190600.0
2012-01-03 09:50:00,45.95,46.0,45.95,45.99,138200.0,33.6214,33.658,33.6214,33.6506,138200.0
2012-01-03 10:00:00,45.99,46.02,45.94,45.96,143400.0,33.6506,33.6726,33.6141,33.6287,143400.0
2012-01-03 10:10:00,45.96,45.96,45.88,45.9,91600.0,33.6287,33.6287,33.5702,33.5848,91600.0
2012-01-03 10:20:00,45.89,45.92,45.78,45.78,221800.0,33.5775,33.5994,33.497,33.497,221800.0
2012-01-03 10:30:00,45.78,45.8,45.73,45.74,136400.0,33.497,33.5116,33.4604,33.4677,136400.0
2012-01-03 10:40:00,45.74,45.77,45.52,45.56,287200.0,33.4677,33.4897,33.3067,33.336,287200.0
2012-01-03 10:50:00,45.57,45.72,45.55,45.7,143600.0,33.3433,33.4531,33.3287,33.4384,143600.0
2012-01-03 11:00:00,45.7,45.74,45.67,45.68,86800.0,33.4384,33.4677,33.4165,33.4238,86800.0
2012-01-03 11:10:00,45.68,45.79,45.65,45.74,130200.0,33.4238,33.5043,33.4019,33.4677,130200.0
2012-01-03 11:20:00,45.74,45.74,45.57,45.6,168000.0,33.4677,33.4677,33.3433,33.3653,168000.0
2012-01-03 11:30:00,45.6,45.63,45.58,45.59,87600.0,33.3653,33.3872,33.3506,33.358,87600.0
2012-01-03 11:40:00,45.59,45.59,45.5,45.52,97000.0,33.358,33.358,33.2921,33.3067,97000.0
2012-01-03 11:50:00,45.52,45.52,45.43,45.45,143200.0,33.3067,33.3067,33.2409,33.2555,143200.0
2012-01-03 12:00:00,45.46,45.52,45.46,45.5,105000.0,33.2628,33.3067,33.2628,33.2921,105000.0
2012-01-03 12:10:00,45.5,45.54,45.47,45.52,51400.0,33.2921,33.3214,33.2702,33.3067,51400.0
2012-01-03 12:20:00,45.52,45.57,45.45,45.45,114200.0,33.3067,33.3433,33.2555,33.2555,114200.0
2012-01-03 12:30:00,45.45,45.45,45.32,45.34,170400.0,33.2555,33.2555,33.1604,33.175,170400.0
2012-01-03 12:40:00,45.34,45.38,45.32,45.33,94400.0,33.175,33.2043,33.1604,33.1677,94400.0
2012-01-03 12:50:00,45.33,45.37,45.3,45.35,123200.0,33.1677,33.197,33.1458,33.1824,123200.0
2012-01-03 13:00:00,45.35,45.37,45.32,45.35,74000.0,33.1824,33.197,33.1604,33.1824,74000.0
2012-01-03 13:10:00,45.35,45.35,45.32,45.33,42000.0,33.1824,33.1824,33.1604,33.1677,42000.0
2012-01-03 13:20:00,45.34,45.37,45.31,45.34,91000.0,33.175,33.197,33.1531,33.175,91000.0
2012-01-03 13:30:00,45.33,45.38,45.32,45.38,50600.0,33.1677,33.2043,33.1604,33.2043,50600.0
2012-01-03 13:40:00,45.38,45.41,45.37,45.41,71600.0,33.2043,33.2263,33.197,33.2263,71600.0
2012-01-03 13:50:00,45.41,45.45,45.38,45.43,52600.0,33.2263,33.2555,33.2043,33.2409,52600.0
2012-01-03 14:00:00,45.43,45.49,45.42,45.49,73800.0,33.2409,33.2848,33.2336,33.2848,73800.0
2012-01-03 14:10:00,45.49,45.57,45.49,45.56,86600.0,33.2848,33.3433,33.2848,33.336,86600.0
2012-01-03 14:20:00,45.56,45.63,45.54,45.6,228000.0,33.336,33.3872,33.3214,33.3653,228000.0
2012-01-03 14:30:00,45.6,45.61,45.57,45.58,105600.0,33.3653,33.3726,33.3433,33.3506,105600.0
2012-01-03 14:40:00,45.58,45.6,45.57,45.58,92800.0,33.3506,33.3653,33.3433,33.3506,92800.0
2012-01-03 14:50:00,45.58,45.66,45.57,45.61,136600.0,33.3506,33.4092,33.3433,33.3726,136600.0
2012-01-03 15:00:00,45.61,45.62,45.52,45.55,185400.0,33.3726,33.3799,33.3067,33.3287,185400.0
2012-01-03 15:10:00,45.55,45.55,45.5,45.52,174800.0,33.3287,33.3287,33.2921,33.3067,174800.0
2012-01-03 15:20:00,45.52,45.54,45.46,45.52,175800.0,33.3067,33.3214,33.2628,33.3067,175800.0
2012-01-03 15:30:00,45.52,45.58,45.5,45.57,165000.0,33.3067,33.3506,33.2921,33.3433,165000.0
2012-01-03 15:40:00,45.58,45.63,45.55,45.63,212400.0,33.3506,33.3872,33.3287,33.3872,212400.0
2012-01-03 15:50:00,45.62,45.63,45.5,45.52,492000.0,33.3799,33.3872,33.2921,33.3067,492000.0
2012-01-04 09:30:00,45.5,45.54,45.43,45.43,149400.0,33.2921,33.3214,33.2409,33.2409,149400.0
2012-01-04 09:40:00,45.44,45.47,45.21,45.23,115000.0,33.2482,33.2702,33.0799,33.0946,115000.0
2012-01-04 09:50:00,45.23,45.23,45.07,45.21,264800.0,33.0946,33.0946,32.9775,33.0799,264800.0
2012-01-04 10:00:00,45.18,45.26,45.17,45.26,119200.0,33.058,33.1165,33.0507,33.1165,119200.0
2012-01-04 10:10:00,45.26,45.36,45.24,45.29,119000.0,33.1165,33.1897,33.1019,33.1385,119000.0
2012-01-04 10:20:00,45.31,45.35,45.24,45.3,165400.0,33.1531,33.1824,33.1019,33.1458,165400.0
2012-01-04 10:30:00,45.3,45.33,45.27,45.31,49400.0,33.1458,33.1677,33.1238,33.1531,49400.0
2012-01-04 10:40:00,45.31,45.38,45.3,45.37,59200.0,33.1531,33.2043,33.1458,33.197,59200.0
2012-01-04 10:50:00,45.38,45.46,45.35,45.45,97200.0,33.2043,33.2628,33.1824,33.2555,97200.0
2012-01-04 11:00:00,45.45,45.51,45.38,45.38,99200.0,33.2555,33.2994,33.2043,33.2043,99200.0
2012-01-04 11:10:00,45.4,45.41,45.38,45.38,29000.0,33.2189,33.2263,33.2043,33.2043,29000.0
2012-01-04 11:20:00,45.39,45.39,45.29,45.3,64200.0,33.2116,33.2116,33.1385,33.1458,64200.0
2012-01-04 11:30:00,45.3,45.32,45.24,45.28,40400.0,33.1458,33.1604,33.1019,33.1311,40400.0
2012-01-04 11:40:00,45.27,45.34,45.26,45.34,86600.0,33.1238,33.175,33.1165,33.175,86600.0
2012-01-04 11:50:00,45.34,45.35,45.31,45.31,32600.0,33.175,33.1824,33.1531,33.1531,32600.0
2012-01-04 12:00:00,45.33,45.35,45.3,45.31,52400.0,33.1677,33.1824,33.1458,33.1531,52400.0
2012-01-04 12:10:00,45.32,45.34,45.3,45.33,30200.0,33.1604,33.175,33.1458,33.1677,30200.0
2012-01-04 12:20:00,45.34,45.37,45.34,45.36,70400.0,33.175,33.197,33.175,33.1897,70400.0
2012-01-04 12:30:00,45.35,45.37,45.33,45.35,54000.0,33.1824,33.197,33.1677,33.1824,54000.0
2012-01-04 12:40:00,45.37,45.4,45.35,45.37,81000.0,33.197,33.2189,33.1824,33.197,81000.0
2012-01-04 12:50:00,45.37,45.38,45.33,45.38,116000.0,33.197,33.2043,33.1677,33.2043,116000.0
2012-01-04 13:00:00,45.38,45.38,45.33,45.34,77000.0,33.2043,33.2043,33.1677,33.175,77000.0
2012-01-04 13:10:00,45.35,45.38,45.32,45.35,42400.0,33.1824,33.2043,33.1604,33.1824,42400.0
2012-01-04 13:20:00,45.35,45.37,45.33,45.35,40400.0,33.1824,33.197,33.1677,33.1824,40400.0
2012-01-04 13:30:00,45.35,45.36,45.32,45.34,49400.0,33.1824,33.1897,33.1604,33.175,49400.0
2012-01-04 13:40:00,45.34,45.34,45.29,45.32,45400.0,33.175,33.175,33.1385,33.1604,45400.0
2012-01-04 13:50:00,45.32,45.37,45.32,45.33,90200.0,33.1604,33.197,33.1604,33.1677,90200.0
2012-01-04 14:00:00,45.33,45.35,45.32,45.33,66800.0,33.1677,33.1824,33.1604,33.1677,66800.0
2012-01-04 14:10:00,45.33,45.34,45.29,45.33,43800.0,33.1677,33.175,33.1385,33.1677,43800.0
2012-01-04 14:20:00,45.34,45.35,45.29,45.29,65200.0,33.175,33.1824,33.1385,33.1385,65200.0
2012-01-04 14:30:00,45.29,45.34,45.27,45.28,55400.0,33.1385,33.175,33.1238,33.1311,55400.0
2012-01-04 14:40:00,45.27,45.31,45.25,45.28,91000.0,33.1238,33.1531,33.1092,33.1311,91000.0
2012-01-04 14:50:00,45.29,45.35,45.27,45.29,113600.0,33.1385,33.1824,33.1238,33.1385,113600.0
2012-01-04 15:00:00,45.29,45.29,45.24,45.25,95400.0,33.1385,33.1385,33.1019,33.1092,95400.0
2012-01-04 15:10:00,45.26,45.29,45.23,45.24,95400.0,33.1165,33.1385,33.0946,33.1019,95400.0
2012-01-04 15:20:00,45.24,45.27,45.24,45.27,64000.0,33.1019,33.1238,33.1019,33.1238,64000.0
2012-01-04 15:30:00,45.27,45.27,45.2,45.24,256800.0,33.1238,33.1238,33.0726,33.1019,256800.0
2012-01-04 15:40:00,45.25,45.34,45.24,45.32,209800.0,33.1092,33.175,33.1019,33.1604,209800.0
2012-01-04 15:50:00,45.32,45.34,45.27,45.3,446000.0,33.1604,33.175,33.1238,33.1458,446000.0
2012-01-05 09:30:00,45.08,45.2,45.01,45.15,260800.0,32.9848,33.0726,32.9336,33.036,260800.0
2012-01-05 09:40:00,45.15,45.16,44.95,45.03,172200.0,33.036,33.0433,32.8897,32.9482,172200.0
2012-01-05 09:50:00,45.03,45.12,45.02,45.08,198800.0,32.9482,33.0141,32.9409,32.9848,198800.0
2012-01-05 10:00:00,45.05,45.09,44.94,44.99,225200.0,32.9628,32.9921,32.8824,32.9189,225200.0
2012-01-05 10:10:00,44.98,44.99,44.93,44.99,179200.0,32.9116,32.9189,32.875,32.9189,179200.0
2012-01-05 10:20:00,44.98,45.04,44.9,44.91,202200.0,32.9116,32.9555,32.8531,32.8604,202200.0
2012-01-05 10:30:00,44.9,44.92,44.86,44.9,87400.0,32.8531,32.8677,32.8238,32.8531,87400.0
2012-01-05 10:40:00,44.91,44.93,44.85,44.93,72400.0,32.8604,32.875,32.8165,32.875,72400.0
2012-01-05 10:50:00,44.93,44.93,44.84,44.88,106200.0,32.875,32.875,32.8092,32.8385,106200.0
2012-01-05 11:00:00,44.88,44.9,44.81,44.88,84800.0,32.8385,32.8531,32.7872,32.8385,84800.0
2012-01-05 11:10:00,44.88,44.89,44.77,44.78,178600.0,32.8385,32.8458,32.758,32.7653,178600.0
2012-01-05 11:20:00,44.78,44.93,44.76,44.93,145000.0,32.7653,32.875,32.7507,32.875,145000.0
2012-01-05 11:30:00,44.93,44.96,44.92,44.95,59200.0,32.875,32.897,32.8677,32.8897,59200.0
2012-01-05 11:40:00,44.96,45.0,44.95,44.97,61800.0,32.897,32.9263,32.8897,32.9043,61800.0
2012-01-05 11:50:00,44.99,44.99,44.91,44.95,62800.0,32.9189,32.9189,32.8604,32.8897,62800.0
2012-01-05 12:00:00,44.95,45.01,44.93,44.99,92800.0,32.8897,32.9336,32.875,32.9189,92800.0
2012-01-05 12:10:00,44.99,45.01,44.92,44.92,81200.0,32.9189,32.9336,32.8677,32.8677,81200.0
2012-01-05 12:20:00,44.92,44.93,44.85,44.85,69400.0,32.8677,32.875,32.8165,32.8165,69400.0
2012-01-05 12:30:00,44.85,44.89,44.85,44.88,82600.0,32.8165,32.8458,32.8165,32.8385,82600.0
2012-01-05 12:40:00,44.88,44.91,44.85,44.87,80600.0,32.8385,32.8604,32.8165,32.8311,80600.0
2012-01-05 12:50:00,44.87,44.96,44.85,44.96,145400.0,32.8311,32.897,32.8165,32.897,145400.0
2012-01-05 13:00:00,44.96,44.98,44.93,44.98,79000.0,32.897,32.9116,32.875,32.9116,79000.0
2012-01-05 13:10:00,44.99,45.01,44.93,44.96,79000.0,32.9189,32.9336,32.875,32.897,79000.0
2012-01-05 13:20:00,44.95,45.1,44.95,45.09,185200.0,32.8897,32.9994,32.8897,32.9921,185200.0
2012-01-05 13:30:00,45.1,45.15,45.07,45.07,65400.0,32.9994,33.036,32.9775,32.9775,65400.0
2012-01-05 13:40:00,45.09,45.19,45.07,45.15,152800.0,32.9921,33.0653,32.9775,33.036,152800.0
2012-01-05 13:50:00,45.15,45.18,45.13,45.16,113200.0,33.036,33.058,33.0214,33.0433,113200.0
2012-01-05 14:00:00,45.15,45.15,45.12,45.14,49400.0,33.036,33.036,33.0141,33.0287,49400.0
2012-01-05 14:10:00,45.14,45.19,45.13,45.18,80400.0,33.0287,33.0653,33.0214,33.058,80400.0
2012-01-05 14:20:00,45.19,45.19,45.12,45.13,69600.0,33.0653,33.0653,33.0141,33.0214,69600.0
2012-01-05 14:30:00,45.14,45.18,45.13,45.16,105200.0,33.0287,33.058,33.0214,33.0433,105200.0
2012-01-05 14:40:00,45.16,45.19,45.15,45.15,54400.0,33.0433,33.0653,33.036,33.036,54400.0
2012-01-05 14:50:00,45.15,45.18,45.14,45.16,68200.0,33.036,33.058,33.0287,33.0433,68200.0
2012-01-05 15:00:00,45.15,45.17,45.12,45.16,177400.0,33.036,33.0507,33.0141,33.0433,177400.0
2012-01-05 15:10:00,45.16,45.2,45.15,45.2,93600.0,33.0433,33.0726,33.036,33.0726,93600.0
2012-01-05 15:20:00,45.2,45.23,45.2,45.22,82800.0,33.0726,33.0946,33.0726,33.0872,82800.0
2012-01-05 15:30:00,45.21,45.22,45.15,45.18,115200.0,33.0799,33.0872,33.036,33.058,115200.0
2012-01-05 15:40:00,45.18,45.19,45.08,45.08,237400.0,33.058,33.0653,32.9848,32.9848,237400.0
2012-01-05 15:50:00,45.08,45.11,45.06,45.08,401400.0,32.9848,33.0067,32.9702,32.9848,401400.0
2012-01-06 09:30:00,45.21,45.23,45.06,45.1,157800.0,33.0799,33.0946,32.9702,32.9994,157800.0
2012-01-06 09:40:00,45.1,45.15,44.91,44.91,177800.0,32.9994,33.036,32.8604,32.8604,177800.0
2012-01-06 09:50:00,44.9,44.93,44.77,44.77,109800.0,32.8531,32.875,32.758,32.758,109800.0
2012-01-06 10:00:00,44.79,44.87,44.75,44.8,247600.0,32.7726,32.8311,32.7433,32.7799,247600.0
2012-01-06 10:10:00,44.81,44.87,44.8,44.85,89400.0,32.7872,32.8311,32.7799,32.8165,89400.0
2012-01-06 10:20:00,44.84,44.87,44.78,44.78,47600.0,32.8092,32.8311,32.7653,32.7653,47600.0
2012-01-06 10:30:00,44.77,44.83,44.74,44.83,82400.0,32.758,32.8019,32.736,32.8019,82400.0
2012-01-06 10:40:00,44.82,44.82,44.76,44.77,91200.0,32.7946,32.7946,32.7507,32.758,91200.0
2012-01-06 10:50:00,44.79,44.8,44.7,44.73,103200.0,32.7726,32.7799,32.7068,32.7287,103200.0
2012-01-06 11:00:00,44.73,44.8,44.7,44.79,97000.0,32.7287,32.7799,32.7068,32.7726,97000.0
2012-01-06 11:10:00,44.79,44.79,44.72,44.74,78600.0,32.7726,32.7726,32.7214,32.736,78600.0
2012-01-06 11:20:00,44.73,44.81,44.7,44.79,69000.0,32.7287,32.7872,32.7068,32.7726,69000.0
2012-01-06 11:30:00,44.8,44.9,44.78,44.9,55600.0,32.7799,32.8531,32.7653,32.8531,55600.0
2012-01-06 11:40:00,44.9,44.94,44.89,44.93,52200.0,32.8531,32.8824,32.8458,32.875,52200.0
2012-01-06 11:50:00,44.93,44.97,44.9,44.91,99200.0,32.875,32.9043,32.8531,32.8604,99200.0
2012-01-06 12:00:00,44.91,44.95,44.89,44.9,41400.0,32.8604,32.8897,32.8458,32.8531,41400.0
2012-01-06 12:10:00,44.9,44.91,44.85,44.87,36000.0,32.8531,32.8604,32.8165,32.8311,36000.0
2012-01-06 12:20:00,44.86,44.9,44.79,44.85,128400.0,32.8238,32.8531,32.7726,32.8165,128400.0
2012-01-06 12:30:00,44.85,44.86,44.79,44.81,70600.0,32.8165,32.8238,32.7726,32.7872,70600.0
2012-01-06 12:40:00,44.81,44.85,44.8,44.83,102600.0,32.7872,32.8165,32.7799,32.8019,102600.0
2012-01-06 12:50:00,44.83,44.88,44.82,44.88,45000.0,32.8019,32.8385,32.7946,32.8385,45000.0
2012-01-06 13:00:00,44.88,44.88,44.78,44.83,86200.0,32.8385,32.8385,32.7653,32.8019,86200.0
2012-01-06 13:10:00,44.83,44.85,44.73,44.77,70800.0,32.8019,32.8165,32.7287,32.758,70800.0
2012-01-06 13:20:00,44.77,44.81,44.72,44.81,85800.0,32.758,32.7872,32.7214,32.7872,85800.0
2012-01-06 13:30:00,44.82,44.88,44.82,44.86,58000.0,32.7946,32.8385,32.7946,32.8238,58000.0
2012-01-06 13:40:00,44.86,44.9,44.85,44.89,52400.0,32.8238,32.8531,32.8165,32.8458,52400.0
2012-01-06 13:50:00,44.89,45.02,44.89,44.99,84400.0,32.8458,32.9409,32.8458,32.9189,84400.0
2012-01-06 14:00:00,44.99,45.01,44.98,44.99,51400.0,32.9189,32.9336,32.9116,32.9189,51400.0
2012-01-06 14:10:00,44.99,45.02,44.96,45.01,56400.0,32.9189,32.9409,32.897,32.9336,56400.0
2012-01-06 14:20:00,45.01,45.02,44.97,44.98,37800.0,32.9336,32.9409,32.9043,32.9116,37800.0
2012-01-06 14:30:00,44.98,45.02,44.97,44.99,72600.0,32.9116,32.9409,32.9043,32.9189,72600.0
2012-01-06 14:40:00,44.99,45.01,44.95,44.97,66400.0,32.9189,32.9336,32.8897,32.9043,66400.0
2012-01-06 14:50:00,44.97,44.97,44.91,44.91,44400.0,32.9043,32.9043,32.8604,32.8604,44400.0
2012-01-06 15:00:00,44.92,44.94,44.89,44.9,73600.0,32.8677,32.8824,32.8458,32.8531,73600.0
2012-01-06 15:10:00,44.9,44.91,44.84,44.85,68000.0,32.8531,32.8604,32.8092,32.8165,68000.0
2012-01-06 15:20:00,44.87,44.88,44.83,44.88,62200.0,32.8311,32.8385,32.8019,32.8385,62200.0
2012-01-06 15:30:00,44.88,44.91,44.87,44.88,115600.0,32.8385,32.8604,32.8311,32.8385,115600.0
2012-01-06 15:40:00,44.88,44.9,44.85,44.88,145400.0,32.8385,32.8531,32.8165,32.8385,145400.0
2012-01-06 15:50:00,44.88,44.91,44.85,44.9,301400.0,32.8385,32.8604,32.8165,32.8531,301400.0
2012-01-09 09:30:00,45.07,45.07,44.94,45.04,151800.0,32.9775,32.9775,32.8824,32.9555,151800.0
2012-01-09 09:40:00,45.04,45.05,44.9,45.01,173800.0,32.9555,32.9628,32.8531,32.9336,173800.0
2012-01-09 09:50:00,45.01,45.02,44.83,44.88,97800.0,32.9336,32.9409,32.8019,32.8385,97800.0
2012-01-09 10:00:00,44.88,44.92,44.82,44.83,126800.0,32.8385,32.8677,32.7946,32.8019,126800.0
2012-01-09 10:10:00,44.84,45.01,44.83,44.98,88400.0,32.8092,32.9336,32.8019,32.9116,88400.0
2012-01-09 10:20:00,44.99,44.99,44.87,44.87,76600.0,32.9189,32.9189,32.8311,32.8311,76600.0
2012-01-09 10:30:00,44.88,44.91,44.8,44.83,111200.0,32.8385,32.8604,32.7799,32.8019,111200.0
2012-01-09 10:40:00,44.83,44.88,44.81,44.85,56000.0,32.8019,32.8385,32.7872,32.8165,56000.0
2012-01-09 10:50:00,44.85,44.9,44.83,44.87,60800.0,32.8165,32.8531,32.8019,32.8311,60800.0
2012-01-09 11:00:00,44.87,44.94,44.87,44.88,93400.0,32.8311,32.8824,32.8311,32.8385,93400.0
2012-01-09 11:10:00,44.9,44.92,44.85,44.86,107200.0,32.8531,32.8677,32.8165,32.8238,107200.0
2012-01-09 11:20:00,44.86,44.96,44.85,44.95,71200.0,32.8238,32.897,32.8165,32.8897,71200.0
2012-01-09 11:30:00,44.95,44.98,44.91,44.97,187600.0,32.8897,32.9116,32.8604,32.9043,187600.0
2012-01-09 11:40:00,44.97,45.01,44.97,44.98,79800.0,32.9043,32.9336,32.9043,32.9116,79800.0
2012-01-09 11:50:00,44.97,45.02,44.94,45.02,46400.0,32.9043,32.9409,32.8824,32.9409,46400.0
2012-01-09 12:00:00,45.02,45.05,44.98,45.02,127000.0,32.9409,32.9628,32.9116,32.9409,127000.0
2012-01-09 12:10:00,45.03,45.05,44.99,45.01,99800.0,32.9482,32.9628,32.9189,32.9336,99800.0
2012-01-09 12:20:00,45.0,45.02,44.99,45.02,43800.0,32.9263,32.9409,32.9189,32.9409,43800.0
2012-01-09 12:30:00,45.02,45.05,45.01,45.05,25800.0,32.9409,32.9628,32.9336,32.9628,25800.0
2012-01-09 12:40:00,45.05,45.1,45.05,45.09,57200.0,32.9628,32.9994,32.9628,32.9921,57200.0
2012-01-09 12:50:00,45.09,45.13,45.05,45.12,75600.0,32.9921,33.0214,32.9628,33.0141,75600.0
2012-01-09 13:00:00,45.12,45.13,45.07,45.07,36800.0,33.0141,33.0214,32.9775,32.9775,36800.0
2012-01-09 13:10:00,45.06,45.12,45.03,45.04,74600.0,32.9702,33.0141,32.9482,32.9555,74600.0
2012-01-09 13:20:00,45.04,45.11,45.04,45.1,32800.0,32.9555,33.0067,32.9555,32.9994,32800.0
2012-01-09 13:30:00,45.1,45.1,44.93,44.93,76600.0,32.9994,32.9994,32.875,32.875,76600.0
2012-01-09 13:40:00,44.93,44.93,44.84,44.88,80600.0,32.875,32.875,32.8092,32.8385,80600.0
2012-01-09 13:50:00,44.89,44.9,44.85,44.88,41800.0,32.8458,32.8531,32.8165,32.8385,41800.0
2012-01-09 14:00:00,44.88,44.88,44.79,44.84,177600.0,32.8385,32.8385,32.7726,32.8092,177600.0
2012-01-09 14:10:00,44.84,44.84,44.82,44.83,62400.0,32.8092,32.8092,32.7946,32.8019,62400.0
2012-01-09 14:20:00,44.82,44.83,44.77,44.81,61600.0,32.7946,32.8019,32.758,32.7872,61600.0
2012-01-09 14:30:00,44.81,44.83,44.74,44.74,110000.0,32.7872,32.8019,32.736,32.736,110000.0
2012-01-09 14:40:00,44.75,44.82,44.74,44.82,85600.0,32.7433,32.7946,32.736,32.7946,85600.0
2012-01-09 14:50:00,44.82,44.84,44.77,44.79,68600.0,32.7946,32.8092,32.758,32.7726,68600.0
2012-01-09 15:00:00,44.78,44.84,44.77,44.8,66000.0,32.7653,32.8092,32.758,32.7799,66000.0
2012-01-09 15:10:00,44.79,44.83,44.79,44.83,88800.0,32.7726,32.8019,32.7726,32.8019,88800.0
2012-01-09 15:20:00,44.83,44.89,44.83,44.88,64000.0,32.8019,32.8458,32.8019,32.8385,64000.0
2012-01-09 15:30:00,44.88,44.88,44.84,44.88,109400.0,32.8385,32.8385,32.8092,32.8385,109400.0
2012-01-09 15:40:00,44.88,44.93,44.85,44.85,202600.0,32.8385,32.875,32.8165,32.8165,202600.0
2012-01-09 15:50:00,44.85,44.92,44.85,44.88,318800.0,32.8165,32.8677,32.8165,32.8385,318800.0
2012-01-10 09:30:00,45.01,45.08,44.88,45.0,181800.0,32.9336,32.9848,32.8385,32.9263,181800.0
2012-01-10 09:40:00,44.99,45.06,44.98,45.0,282000.0,32.9189,32.9702,32.9116,32.9263,282000.0
2012-01-10 09:50:00,44.99,45.02,44.9,44.99,117800.0,32.9189,32.9409,32.8531,32.9189,117800.0
2012-01-10 10:00:00,44.99,45.02,44.9,44.94,163400.0,32.9189,32.9409,32.8531,32.8824,163400.0
2012-01-10 10:10:00,44.94,44.96,44.91,44.93,87000.0,32.8824,32.897,32.8604,32.875,87000.0
2012-01-10 10:20:00,44.93,44.95,44.87,44.9,125600.0,32.875,32.8897,32.8311,32.8531,125600.0
2012-01-10 10:30:00,44.9,44.95,44.86,44.94,82600.0,32.8531,32.8897,32.8238,32.8824,82600.0
2012-01-10 10:40:00,44.94,44.94,44.83,44.83,95400.0,32.8824,32.8824,32.8019,32.8019,95400.0
2012-01-10 10:50:00,44.82,44.85,44.78,44.83,70000.0,32.7946,32.8165,32.7653,32.8019,70000.0
2012-01-10 11:00:00,44.83,44.85,44.79,44.84,165000.0,32.8019,32.8165,32.7726,32.8092,165000.0
2012-01-10 11:10:00,44.84,44.89,44.79,44.8,76400.0,32.8092,32.8458,32.7726,32.7799,76400.0
2012-01-10 11:20:00,44.8,44.85,44.77,44.8,78200.0,32.7799,32.8165,32.758,32.7799,78200.0
2012-01-10 11:30:00,44.8,44.82,44.74,44.77,103400.0,32.7799,32.7946,32.736,32.758,103400.0
2012-01-10 11:40:00,44.79,44.83,44.74,44.76,73400.0,32.7726,32.8019,32.736,32.7507,73400.0
2012-01-10 11:50:00,44.77,44.83,44.74,44.83,269600.0,32.758,32.8019,32.736,32.8019,269600.0
2012-01-10 12:00:00,44.84,44.88,44.84,44.88,69000.0,32.8092,32.8385,32.8092,32.8385,69000.0
2012-01-10 12:10:00,44.87,44.88,44.82,44.83,129400.0,32.8311,32.8385,32.7946,32.8019,129400.0
2012-01-10 12:20:00,44.84,44.88,44.83,44.85,126800.0,32.8092,32.8385,32.8019,32.8165,126800.0
2012-01-10 12:30:00,44.85,44.88,44.84,44.87,74400.0,32.8165,32.8385,32.8092,32.8311,74400.0
2012-01-10 12:40:00,44.87,44.9,44.85,44.86,98400.0,32.8311,32.8531,32.8165,32.8238,98400.0
2012-01-10 12:50:00,44.87,44.88,44.85,44.86,53000.0,32.8311,32.8385,32.8165,32.8238,53000.0
2012-01-10 13:00:00,44.86,44.89,44.84,44.84,84800.0,32.8238,32.8458,32.8092,32.8092,84800.0
2012-01-10 13:10:00,44.84,44.86,44.82,44.84,66200.0,32.8092,32.8238,32.7946,32.8092,66200.0
2012-01-10 13:20:00,44.83,44.86,44.8,44.81,109800.0,32.8019,32.8238,32.7799,32.7872,109800.0
2012-01-10 13:30:00,44.81,44.86,44.8,44.85,91800.0,32.7872,32.8238,32.7799,32.8165,91800.0
2012-01-10 13:40:00,44.85,44.88,44.8,44.8,74600.0,32.8165,32.8385,32.7799,32.7799,74600.0
2012-01-10 13:50:00,44.8,44.8,44.76,44.76,74200.0,32.7799,32.7799,32.7507,32.7507,74200.0
2012-01-10 14:00:00,44.76,44.77,44.75,44.76,84800.0,32.7507,32.758,32.7433,32.7507,84800.0
2012-01-10 14:10:00,44.75,44.77,44.73,44.74,120600.0,32.7433,32.758,32.7287,32.736,120600.0
2012-01-10 14:20:00,44.74,44.75,44.73,44.73,78200.0,32.736,32.7433,32.7287,32.7287,78200.0
2012-01-10 14:30:00,44.74,44.77,44.7,44.75,152800.0,32.736,32.758,32.7068,32.7433,152800.0
2012-01-10 14:40:00,44.75,44.87,44.74,44.86,103600.0,32.7433,32.8311,32.736,32.8238,103600.0
2012-01-10 14:50:00,44.86,44.87,44.81,44.82,150600.0,32.8238,32.8311,32.7872,32.7946,150600.0
2012-01-10 15:00:00,44.82,44.83,44.79,44.82,115600.0,32.7946,32.8019,32.7726,32.7946,115600.0
2012-01-10 15:10:00,44.82,44.82,44.73,44.74,207600.0,32.7946,32.7946,32.7287,32.736,207600.0
2012-01-10 15:20:00,44.74,44.74,44.63,44.63,169000.0,32.736,32.736,32.6555,32.6555,169000.0
2012-01-10 15:30:00,44.63,44.69,44.63,44.66,186200.0,32.6555,32.6994,32.6555,32.6775,186200.0
2012-01-10 15:40:00,44.66,44.72,44.63,44.66,252400.0,32.6775,32.7214,32.6555,32.6775,252400.0
2012-01-10 15:50:00,44.67,44.74,44.67,44.73,537000.0,32.6848,32.736,32.6848,32.7287,537000.0
2012-01-11 09:30:00,44.69,44.71,44.35,44.49,253400.0,32.6994,32.7141,32.4507,32.5531,253400.0
2012-01-11 09:40:00,44.49,44.63,44.38,44.4,173000.0,32.5531,32.6555,32.4726,32.4872,173000.0
2012-01-11 09:50:00,44.4,44.52,44.4,44.43,125000.0,32.4872,32.575,32.4872,32.5092,125000.0
2012-01-11 10:00:00,44.44,44.5,44.44,44.49,156400.0,32.5165,32.5604,32.5165,32.5531,156400.0
2012-01-11 10:10:00,44.49,44.5,44.47,44.47,49800.0,32.5531,32.5604,32.5385,32.5385,49800.0
2012-01-11 10:20:00,44.47,44.47,44.32,44.32,85400.0,32.5385,32.5385,32.4287,32.4287,85400.0
2012-01-11 10:30:00,44.32,44.37,44.28,44.31,172200.0,32.4287,32.4653,32.3994,32.4214,172200.0
2012-01-11 10:40:00,44.31,44.4,44.3,44.36,143200.0,32.4214,32.4872,32.4141,32.458,143200.0
2012-01-11 10:50:00,44.36,44.37,44.29,44.29,262400.0,32.458,32.4653,32.4068,32.4068,262400.0
2012-01-11 11:00:00,44.29,44.32,44.17,44.17,275400.0,32.4068,32.4287,32.319,32.319,275400.0
2012-01-11 11:10:00,44.18,44.22,44.15,44.16,130800.0,32.3263,32.3555,32.3043,32.3116,130800.0
2012-01-11 11:20:00,44.16,44.23,44.08,44.23,187400.0,32.3116,32.3629,32.2531,32.3629,187400.0
2012-01-11 11:30:00,44.23,44.28,44.21,44.28,86200.0,32.3629,32.3994,32.3482,32.3994,86200.0
2012-01-11 11:40:00,44.28,44.33,44.27,44.27,76200.0,32.3994,32.436,32.3921,32.3921,76200.0
2012-01-11 11:50:00,44.28,44.3,44.2,44.23,133000.0,32.3994,32.4141,32.3409,32.3629,133000.0
2012-01-11 12:00:00,44.23,44.3,44.21,44.21,85000.0,32.3629,32.4141,32.3482,32.3482,85000.0
2012-01-11 12:10:00,44.21,44.22,44.2,44.2,40000.0,32.3482,32.3555,32.3409,32.3409,40000.0
2012-01-11 12:20:00,44.2,44.21,44.17,44.17,85000.0,32.3409,32.3482,32.319,32.319,85000.0
2012-01-11 12:30:00,44.17,44.18,44.13,44.13,90600.0,32.319,32.3263,32.2897,32.2897,90600.0
2012-01-11 12:40:00,44.13,44.19,44.12,44.18,64800.0,32.2897,32.3336,32.2824,32.3263,64800.0
2012-01-11 12:50:00,44.18,44.19,44.14,44.15,42200.0,32.3263,32.3336,32.297,32.3043,42200.0
2012-01-11 13:00:00,44.15,44.19,44.15,44.16,151000.0,32.3043,32.3336,32.3043,32.3116,151000.0
2012-01-11 13:10:00,44.16,44.18,44.16,44.16,69800.0,32.3116,32.3263,32.3116,32.3116,69800.0
2012-01-11 13:20:00,44.17,44.18,44.15,44.17,41600.0,32.319,32.3263,32.3043,32.319,41600.0
2012-01-11 13:30:00,44.17,44.24,44.16,44.24,71600.0,32.319,32.3702,32.3116,32.3702,71600.0
2012-01-11 13:40:00,44.24,44.29,44.23,44.24,115600.0,32.3702,32.4068,32.3629,32.3702,115600.0
2012-01-11 13:50:00,44.24,44.24,44.19,44.21,80000.0,32.3702,32.3702,32.3336,32.3482,80000.0
2012-01-11 14:00:00,44.2,44.22,44.17,44.17,72400.0,32.3409,32.3555,32.319,32.319,72400.0
2012-01-11 14:10:00,44.17,44.17,44.13,44.13,65200.0,32.319,32.319,32.2897,32.2897,65200.0
2012-01-11 14:20:00,44.13,44.16,44.1,44.15,119800.0,32.2897,32.3116,32.2677,32.3043,119800.0
2012-01-11 14:30:00,44.14,44.15,44.1,44.12,54800.0,32.297,32.3043,32.2677,32.2824,54800.0
2012-01-11 14:40:00,44.12,44.16,44.1,44.15,83600.0,32.2824,32.3116,32.2677,32.3043,83600.0
2012-01-11 14:50:00,44.15,44.18,44.15,44.16,62800.0,32.3043,32.3263,32.3043,32.3116,62800.0
2012-01-11 15:00:00,44.16,44.17,44.15,44.15,81000.0,32.3116,32.319,32.3043,32.3043,81000.0
2012-01-11 15:10:00,44.16,44.19,44.15,44.19,128400.0,32.3116,32.3336,32.3043,32.3336,128400.0
2012-01-11 15:20:00,44.19,44.24,44.15,44.24,131600.0,32.3336,32.3702,32.3043,32.3702,131600.0
2012-01-11 15:30:00,44.24,44.27,44.23,44.24,174200.0,32.3702,32.3921,32.3629,32.3702,174200.0
2012-01-11 15:40:00,44.24,44.29,44.21,44.24,301800.0,32.3702,32.4068,32.3482,32.3702,301800.0
2012-01-11 15:50:00,44.23,44.27,44.21,44.24,556000.0,32.3629,32.3921,32.3482,32.3702,556000.0
2012-01-12 09:30:00,44.38,44.52,44.37,44.42,175000.0,32.4726,32.575,32.4653,32.5019,175000.0
2012-01-12 09:40:00,44.42,44.44,44.32,44.38,71000.0,32.5019,32.5165,32.4287,32.4726,71000.0
2012-01-12 09:50:00,44.38,44.43,44.35,44.38,122200.0,32.4726,32.5092,32.4507,32.4726,122200.0
2012-01-12 10:00:00,44.38,44.43,44.35,44.4,106600.0,32.4726,32.5092,32.4507,32.4872,106600.0
2012-01-12 10:10:00,44.4,44.4,44.29,44.3,69400.0,32.4872,32.4872,32.4068,32.4141,69400.0
2012-01-12 10:20:00,44.3,44.3,44.13,44.15,102800.0,32.4141,32.4141,32.2897,32.3043,102800.0
2012-01-12 10:30:00,44.15,44.22,44.13,44.22,64200.0,32.3043,32.3555,32.2897,32.3555,64200.0
2012-01-12 10:40:00,44.22,44.23,44.12,44.23,70800.0,32.3555,32.3629,32.2824,32.3629,70800.0
2012-01-12 10:50:00,44.24,44.27,44.13,44.13,207600.0,32.3702,32.3921,32.2897,32.2897,207600.0
2012-01-12 11:00:00,44.13,44.19,44.13,44.17,54000.0,32.2897,32.3336,32.2897,32.319,54000.0
2012-01-12 11:10:00,44.17,44.23,44.17,44.2,50400.0,32.319,32.3629,32.319,32.3409,50400.0
2012-01-12 11:20:00,44.21,44.22,44.18,44.2,53400.0,32.3482,32.3555,32.3263,32.3409,53400.0
2012-01-12 11:30:00,44.21,44.24,44.19,44.23,31200.0,32.3482,32.3702,32.3336,32.3629,31200.0
2012-01-12 11:40:00,44.23,44.24,44.2,44.24,52600.0,32.3629,32.3702,32.3409,32.3702,52600.0
2012-01-12 11:50:00,44.24,44.28,44.23,44.25,77800.0,32.3702,32.3994,32.3629,32.3775,77800.0
2012-01-12 12:00:00,44.24,44.31,44.24,44.29,85000.0,32.3702,32.4214,32.3702,32.4068,85000.0
2012-01-12 12:10:00,44.3,44.35,44.3,44.35,35200.0,32.4141,32.4507,32.4141,32.4507,35200.0
2012-01-12 12:20:00,44.35,44.38,44.33,44.35,68200.0,32.4507,32.4726,32.436,32.4507,68200.0
2012-01-12 12:30:00,44.36,44.4,44.36,44.38,66400.0,32.458,32.4872,32.458,32.4726,66400.0
2012-01-12 12:40:00,44.38,44.38,44.35,44.35,59600.0,32.4726,32.4726,32.4507,32.4507,59600.0
2012-01-12 12:50:00,44.35,44.35,44.31,44.32,105800.0,32.4507,32.4507,32.4214,32.4287,105800.0
2012-01-12 13:00:00,44.32,44.44,44.32,44.38,103000.0,32.4287,32.5165,32.4287,32.4726,103000.0
2012-01-12 13:10:00,44.38,44.4,44.35,44.37,31000.0,32.4726,32.4872,32.4507,32.4653,31000.0
2012-01-12 13:20:00,44.37,44.4,44.35,44.4,44200.0,32.4653,32.4872,32.4507,32.4872,44200.0
2012-01-12 13:30:00,44.4,44.41,44.37,44.37,179000.0,32.4872,32.4946,32.4653,32.4653,179000.0
2012-01-12 13:40:00,44.37,44.37,44.34,44.34,64800.0,32.4653,32.4653,32.4433,32.4433,64800.0
2012-01-12 13:50:00,44.34,44.38,44.34,44.36,25400.0,32.4433,32.4726,32.4433,32.458,25400.0
2012-01-12 14:00:00,44.35,44.4,44.35,44.38,44200.0,32.4507,32.4872,32.4507,32.4726,44200.0
2012-01-12 14:10:00,44.38,44.39,44.35,44.35,46800.0,32.4726,32.4799,32.4507,32.4507,46800.0
2012-01-12 14:20:00,44.35,44.37,44.32,44.34,57600.0,32.4507,32.4653,32.4287,32.4433,57600.0
2012-01-12 14:30:00,44.33,44.37,44.3,44.34,63600.0,32.436,32.4653,32.4141,32.4433,63600.0
2012-01-12 14:40:00,44.34,44.38,44.33,44.35,74600.0,32.4433,32.4726,32.436,32.4507,74600.0
2012-01-12 14:50:00,44.36,44.37,44.34,44.34,104800.0,32.458,32.4653,32.4433,32.4433,104800.0
2012-01-12 15:00:00,44.35,44.36,44.33,44.36,70800.0,32.4507,32.458,32.436,32.458,70800.0
2012-01-12 15:10:00,44.35,44.38,44.32,44.32,121200.0,32.4507,32.4726,32.4287,32.4287,121200.0
2012-01-12 15:20:00,44.32,44.34,44.3,44.32,104400.0,32.4287,32.4433,32.4141,32.4287,104400.0
2012-01-12 15:30:00,44.32,44.35,44.28,44.28,144000.0,32.4287,32.4507,32.3994,32.3994,144000.0
2012-01-12 15:40:00,44.28,44.35,44.24,44.33,193600.0,32.3994,32.4507,32.3702,32.436,193600.0
2012-01-12 15:50:00,44.33,44.35,44.27,44.27,347000.0,32.436,32.4507,32.3921,32.3921,347000.0
2012-01-13 09:30:00,44.13,44.19,44.08,44.17,200800.0,32.2897,32.3336,32.2531,32.319,200800.0
2012-01-13 09:40:00,44.18,44.24,44.09,44.12,225800.0,32.3263,32.3702,32.2604,32.2824,225800.0
2012-01-13 09:50:00,44.12,44.19,44.08,44.1,174800.0,32.2824,32.3336,32.2531,32.2677,174800.0
2012-01-13 10:00:00,44.1,44.13,44.0,44.06,258000.0,32.2677,32.2897,32.1946,32.2385,258000.0
2012-01-13 10:10:00,44.05,44.06,43.97,43.99,145600.0,32.2312,32.2385,32.1726,32.1873,145600.0
2012-01-13 10:20:00,43.99,44.01,43.97,43.97,109600.0,32.1873,32.2019,32.1726,32.1726,109600.0
2012-01-13 10:30:00,43.98,44.01,43.98,43.99,68000.0,32.1799,32.2019,32.1799,32.1873,68000.0
2012-01-13 10:40:00,43.99,44.06,43.97,44.05,91600.0,32.1873,32.2385,32.1726,32.2312,91600.0
2012-01-13 10:50:00,44.04,44.05,43.95,44.05,155400.0,32.2238,32.2312,32.158,32.2312,155400.0
2012-01-13 11:00:00,44.06,44.13,44.05,44.06,64200.0,32.2385,32.2897,32.2312,32.2385,64200.0
2012-01-13 11:10:00,44.06,44.09,43.98,43.99,160000.0,32.2385,32.2604,32.1799,32.1873,160000.0
2012-01-13 11:20:00,43.97,43.99,43.93,43.98,71200.0,32.1726,32.1873,32.1433,32.1799,71200.0
2012-01-13 11:30:00,43.97,44.11,43.97,44.11,80800.0,32.1726,32.2751,32.1726,32.2751,80800.0
2012-01-13 11:40:00,44.12,44.18,44.12,44.18,103200.0,32.2824,32.3263,32.2824,32.3263,103200.0
2012-01-13 11:50:00,44.18,44.21,44.15,44.19,106000.0,32.3263,32.3482,32.3043,32.3336,106000.0
2012-01-13 12:00:00,44.18,44.19,44.13,44.13,74600.0,32.3263,32.3336,32.2897,32.2897,74600.0
2012-01-13 12:10:00,44.13,44.18,44.13,44.15,59800.0,32.2897,32.3263,32.2897,32.3043,59800.0
2012-01-13 12:20:00,44.15,44.18,44.13,44.15,123800.0,32.3043,32.3263,32.2897,32.3043,123800.0
2012-01-13 12:30:00,44.15,44.2,44.13,44.2,62600.0,32.3043,32.3409,32.2897,32.3409,62600.0
2012-01-13 12:40:00,44.2,44.2,44.16,44.19,42200.0,32.3409,32.3409,32.3116,32.3336,42200.0
2012-01-13 12:50:00,44.2,44.2,44.19,44.2,41000.0,32.3409,32.3409,32.3336,32.3409,41000.0
2012-01-13 13:00:00,44.2,44.2,44.12,44.13,108000.0,32.3409,32.3409,32.2824,32.2897,108000.0
2012-01-13 13:10:00,44.13,44.15,44.1,44.13,92400.0,32.2897,32.3043,32.2677,32.2897,92400.0
2012-01-13 13:20:00,44.13,44.16,44.12,44.15,75000.0,32.2897,32.3116,32.2824,32.3043,75000.0
2012-01-13 13:30:00,44.15,44.2,44.12,44.2,37600.0,32.3043,32.3409,32.2824,32.3409,37600.0
2012-01-13 13:40:00,44.19,44.19,44.16,44.16,114000.0,32.3336,32.3336,32.3116,32.3116,114000.0
2012-01-13 13:50:00,44.16,44.21,44.15,44.18,37600.0,32.3116,32.3482,32.3043,32.3263,37600.0
2012-01-13 14:00:00,44.18,44.22,44.17,44.2,59400.0,32.3263,32.3555,32.319,32.3409,59400.0
2012-01-13 14:10:00,44.2,44.21,44.16,44.16,78200.0,32.3409,32.3482,32.3116,32.3116,78200.0
2012-01-13 14:20:00,44.16,44.18,44.15,44.16,41600.0,32.3116,32.3263,32.3043,32.3116,41600.0
2012-01-13 14:30:00,44.16,44.21,44.15,44.2,44200.0,32.3116,32.3482,32.3043,32.3409,44200.0
2012-01-13 14:40:00,44.2,44.21,44.18,44.2,84000.0,32.3409,32.3482,32.3263,32.3409,84000.0
2012-01-13 14:50:00,44.2,44.2,44.17,44.17,42200.0,32.3409,32.3409,32.319,32.319,42200.0
2012-01-13 15:00:00,44.17,44.25,44.17,44.24,88000.0,32.319,32.3775,32.319,32.3702,88000.0
2012-01-13 15:10:00,44.24,44.26,44.21,44.22,113200.0,32.3702,32.3848,32.3482,32.3555,113200.0
2012-01-13 15:20:00,44.22,44.24,44.2,44.23,210200.0,32.3555,32.3702,32.3409,32.3629,210200.0
2012-01-13 15:30:00,44.23,44.31,44.22,44.29,143400.0,32.3629,32.4214,32.3555,32.4068,143400.0
2012-01-13 15:40:00,44.29,44.33,44.29,44.31,223400.0,32.4068,32.436,32.4068,32.4214,223400.0
2012-01-13 15:50:00,44.31,44.32,44.21,44.26,298800.0,32.4214,32.4287,32.3482,32.3848,298800.0
2012-01-17 09:30:00,44.6,44.88,44.52,44.81,336200.0,32.6336,32.8385,32.575,32.7872,336200.0
2012-01-17 09:40:00,44.81,44.84,44.71,44.84,169000.0,32.7872,32.8092,32.7141,32.8092,169000.0
2012-01-17 09:50:00,44.84,44.84,44.68,44.76,230200.0,32.8092,32.8092,32.6921,32.7507,230200.0
2012-01-17 10:00:00,44.76,44.83,44.71,44.72,191600.0,32.7507,32.8019,32.7141,32.7214,191600.0
2012-01-17 10:10:00,44.71,44.77,44.7,44.74,181800.0,32.7141,32.758,32.7068,32.736,181800.0
2012-01-17 10:20:00,44.74,44.82,44.74,44.8,156800.0,32.736,32.7946,32.736,32.7799,156800.0
2012-01-17 10:30:00,44.8,44.9,44.78,44.88,127000.0,32.7799,32.8531,32.7653,32.8385,127000.0
2012-01-17 10:40:00,44.88,44.89,44.8,44.81,106800.0,32.8385,32.8458,32.7799,32.7872,106800.0
2012-01-17 10:50:00,44.82,44.82,44.74,44.77,61600.0,32.7946,32.7946,32.736,32.758,61600.0
2012-01-17 11:00:00,44.77,44.8,44.73,44.78,73400.0,32.758,32.7799,32.7287,32.7653,73400.0
2012-01-17 11:10:00,44.78,44.9,44.78,44.84,53400.0,32.7653,32.8531,32.7653,32.8092,53400.0
2012-01-17 11:20:00,44.84,44.85,44.82,44.85,42400.0,32.8092,32.8165,32.7946,32.8165,42400.0
2012-01-17 11:30:00,44.85,44.88,44.81,44.84,45800.0,32.8165,32.8385,32.7872,32.8092,45800.0
2012-01-17 11:40:00,44.84,44.86,44.8,44.83,135800.0,32.8092,32.8238,32.7799,32.8019,135800.0
2012-01-17 11:50:00,44.83,44.87,44.77,44.8,164600.0,32.8019,32.8311,32.758,32.7799,164600.0
2012-01-17 12:00:00,44.81,44.85,44.81,44.85,40800.0,32.7872,32.8165,32.7872,32.8165,40800.0
2012-01-17 12:10:00,44.84,44.94,44.84,44.94,74200.0,32.8092,32.8824,32.8092,32.8824,74200.0
2012-01-17 12:20:00,44.94,44.94,44.88,44.9,89400.0,32.8824,32.8824,32.8385,32.8531,89400.0
2012-01-17 12:30:00,44.9,44.91,44.84,44.88,71600.0,32.8531,32.8604,32.8092,32.8385,71600.0
2012-01-17 12:40:00,44.89,44.89,44.83,44.87,83800.0,32.8458,32.8458,32.8019,32.8311,83800.0
2012-01-17 12:50:00,44.87,44.9,44.85,44.88,115000.0,32.8311,32.8531,32.8165,32.8385,115000.0
2012-01-17 13:00:00,44.88,44.89,44.87,44.88,27000.0,32.8385,32.8458,32.8311,32.8385,27000.0
2012-01-17 13:10:00,44.88,44.9,44.87,44.87,26400.0,32.8385,32.8531,32.8311,32.8311,26400.0
2012-01-17 13:20:00,44.87,44.88,44.87,44.87,39800.0,32.8311,32.8385,32.8311,32.8311,39800.0
2012-01-17 13:30:00,44.87,44.88,44.85,44.85,49000.0,32.8311,32.8385,32.8165,32.8165,49000.0
2012-01-17 13:40:00,44.85,44.87,44.85,44.85,41800.0,32.8165,32.8311,32.8165,32.8165,41800.0
2012-01-17 13:50:00,44.86,44.88,44.85,44.88,20800.0,32.8238,32.8385,32.8165,32.8385,20800.0
2012-01-17 14:00:00,44.87,44.88,44.85,44.88,41000.0,32.8311,32.8385,32.8165,32.8385,41000.0
2012-01-17 14:10:00,44.87,44.88,44.84,44.88,63400.0,32.8311,32.8385,32.8092,32.8385,63400.0
2012-01-17 14:20:00,44.88,44.92,44.86,44.91,73400.0,32.8385,32.8677,32.8238,32.8604,73400.0
2012-01-17 14:30:00,44.91,44.92,44.87,44.88,118800.0,32.8604,32.8677,32.8311,32.8385,118800.0
2012-01-17 14:40:00,44.89,44.91,44.81,44.82,85000.0,32.8458,32.8604,32.7872,32.7946,85000.0
2012-01-17 14:50:00,44.82,44.82,44.76,44.77,85600.0,32.7946,32.7946,32.7507,32.758,85600.0
2012-01-17 15:00:00,44.76,44.83,44.76,44.83,86400.0,32.7507,32.8019,32.7507,32.8019,86400.0
2012-01-17 15:10:00,44.82,44.85,44.82,44.84,99800.0,32.7946,32.8165,32.7946,32.8092,99800.0
2012-01-17 15:20:00,44.84,44.88,44.83,44.86,76600.0,32.8092,32.8385,32.8019,32.8238,76600.0
2012-01-17 15:30:00,44.86,44.87,44.82,44.83,148000.0,32.8238,32.8311,32.7946,32.8019,148000.0
2012-01-17 15:40:00,44.83,44.84,44.79,44.81,134400.0,32.8019,32.8092,32.7726,32.7872,134400.0
2012-01-17 15:50:00,44.82,44.87,44.82,44.85,377000.0,32.7946,32.8311,32.7946,32.8165,377000.0
2012-01-18 09:30:00,44.88,44.95,44.77,44.92,97000.0,32.8385,32.8897,32.758,32.8677,97000.0
2012-01-18 09:40:00,44.9,44.9,44.8,44.85,61400.0,32.8531,32.8531,32.7799,32.8165,61400.0
2012-01-18 09:50:00,44.87,45.0,44.87,44.95,80000.0,32.8311,32.9263,32.8311,32.8897,80000.0
2012-01-18 10:00:00,44.95,44.97,44.91,44.91,48400.0,32.8897,32.9043,32.8604,32.8604,48400.0
2012-01-18 10:10:00,44.92,44.95,44.91,44.94,71000.0,32.8677,32.8897,32.8604,32.8824,71000.0
2012-01-18 10:20:00,44.93,45.04,44.93,45.0,44400.0,32.875,32.9555,32.875,32.9263,44400.0
2012-01-18 10:30:00,45.0,45.1,44.99,45.09,221000.0,32.9263,32.9994,32.9189,32.9921,221000.0
2012-01-18 10:40:00,45.09,45.25,45.07,45.22,177400.0,32.9921,33.1092,32.9775,33.0872,177400.0
2012-01-18 10:50:00,45.22,45.22,45.1,45.19,115800.0,33.0872,33.0872,32.9994,33.0653,115800.0
2012-01-18 11:00:00,45.18,45.19,45.04,45.04,123000.0,33.058,33.0653,32.9555,32.9555,123000.0
2012-01-18 11:10:00,45.04,45.1,45.02,45.02,44400.0,32.9555,32.9994,32.9409,32.9409,44400.0
2012-01-18 11:20:00,45.02,45.1,45.02,45.09,42200.0,32.9409,32.9994,32.9409,32.9921,42200.0
2012-01-18 11:30:00,45.09,45.1,45.03,45.05,57200.0,32.9921,32.9994,32.9482,32.9628,57200.0
2012-01-18 11:40:00,45.05,45.12,45.04,45.12,67600.0,32.9628,33.0141,32.9555,33.0141,67600.0
2012-01-18 11:50:00,45.12,45.22,45.12,45.2,56200.0,33.0141,33.0872,33.0141,33.0726,56200.0
2012-01-18 12:00:00,45.19,45.2,45.11,45.12,66000.0,33.0653,33.0726,33.0067,33.0141,66000.0
2012-01-18 12:10:00,45.12,45.17,45.11,45.16,32000.0,33.0141,33.0507,33.0067,33.0433,32000.0
2012-01-18 12:20:00,45.16,45.24,45.16,45.23,51400.0,33.0433,33.1019,33.0433,33.0946,51400.0
2012-01-18 12:30:00,45.22,45.24,45.22,45.22,53600.0,33.0872,33.1019,33.0872,33.0872,53600.0
2012-01-18 12:40:00,45.21,45.24,45.2,45.21,31400.0,33.0799,33.1019,33.0726,33.0799,31400.0
2012-01-18 12:50:00,45.21,45.21,45.15,45.17,37200.0,33.0799,33.0799,33.036,33.0507,37200.0
2012-01-18 13:00:00,45.18,45.18,45.13,45.14,25000.0,33.058,33.058,33.0214,33.0287,25000.0
2012-01-18 13:10:00,45.13,45.17,45.13,45.16,17600.0,33.0214,33.0507,33.0214,33.0433,17600.0
2012-01-18 13:20:00,45.16,45.17,45.12,45.14,33200.0,33.0433,33.0507,33.0141,33.0287,33200.0
2012-01-18 13:30:00,45.15,45.2,45.15,45.18,45800.0,33.036,33.0726,33.036,33.058,45800.0
2012-01-18 13:40:00,45.18,45.19,45.15,45.18,22600.0,33.058,33.0653,33.036,33.058,22600.0
2012-01-18 13:50:00,45.18,45.18,45.1,45.1,44200.0,33.058,33.058,32.9994,32.9994,44200.0
2012-01-18 14:00:00,45.1,45.12,45.07,45.1,68600.0,32.9994,33.0141,32.9775,32.9994,68600.0
2012-01-18 14:10:00,45.1,45.1,45.06,45.08,76800.0,32.9994,32.9994,32.9702,32.9848,76800.0
2012-01-18 14:20:00,45.08,45.1,45.07,45.1,74800.0,32.9848,32.9994,32.9775,32.9994,74800.0
2012-01-18 14:30:00,45.1,45.1,45.04,45.04,108200.0,32.9994,32.9994,32.9555,32.9555,108200.0
2012-01-18 14:40:00,45.03,45.1,45.02,45.07,71400.0,32.9482,32.9994,32.9409,32.9775,71400.0
2012-01-18 14:50:00,45.07,45.16,45.02,45.13,135600.0,32.9775,33.0433,32.9409,33.0214,135600.0
2012-01-18 15:00:00,45.13,45.17,45.12,45.15,52600.0,33.0214,33.0507,33.0141,33.036,52600.0
2012-01-18 15:10:00,45.15,45.2,45.15,45.16,101000.0,33.036,33.0726,33.036,33.0433,101000.0
2012-01-18 15:20:00,45.16,45.18,45.13,45.13,91200.0,33.0433,33.058,33.0214,33.0214,91200.0
2012-01-18 15:30:00,45.13,45.13,45.07,45.1,132400.0,33.0214,33.0214,32.9775,32.9994,132400.0
2012-01-18 15:40:00,45.1,45.13,45.07,45.11,193000.0,32.9994,33.0214,32.9775,33.0067,193000.0
2012-01-18 15:50:00,45.11,45.15,45.09,45.15,405800.0,33.0067,33.036,32.9921,33.036,405800.0
2012-01-19 09:30:00,44.99,45.24,44.83,44.83,478400.0,32.9189,33.1019,32.8019,32.8019,478400.0
2012-01-19 09:40:00,44.83,44.93,44.8,44.84,139800.0,32.8019,32.875,32.7799,32.8092,139800.0
2012-01-19 09:50:00,44.85,44.92,44.83,44.88,112800.0,32.8165,32.8677,32.8019,32.8385,112800.0
2012-01-19 10:00:00,44.87,44.9,44.8,44.85,127800.0,32.8311,32.8531,32.7799,32.8165,127800.0
2012-01-19 10:10:00,44.85,44.9,44.83,44.87,129200.0,32.8165,32.8531,32.8019,32.8311,129200.0
2012-01-19 10:20:00,44.88,44.94,44.82,44.92,178800.0,32.8385,32.8824,32.7946,32.8677,178800.0
2012-01-19 10:30:00,44.93,44.96,44.92,44.92,89600.0,32.875,32.897,32.8677,32.8677,89600.0
2012-01-19 10:40:00,44.92,44.94,44.85,44.91,127400.0,32.8677,32.8824,32.8165,32.8604,127400.0
2012-01-19 10:50:00,44.92,44.95,44.92,44.93,55200.0,32.8677,32.8897,32.8677,32.875,55200.0
2012-01-19 11:00:00,44.94,44.96,44.88,44.95,103800.0,32.8824,32.897,32.8385,32.8897,103800.0
2012-01-19 11:10:00,44.95,45.0,44.9,45.0,70800.0,32.8897,32.9263,32.8531,32.9263,70800.0
2012-01-19 11:20:00,45.0,45.09,44.99,45.08,134600.0,32.9263,32.9921,32.9189,32.9848,134600.0
2012-01-19 11:30:00,45.07,45.11,45.07,45.09,104000.0,32.9775,33.0067,32.9775,32.9921,104000.0
2012-01-19 11:40:00,45.09,45.1,45.05,45.06,80000.0,32.9921,32.9994,32.9628,32.9702,80000.0
2012-01-19 11:50:00,45.06,45.1,45.03,45.1,101800.0,32.9702,32.9994,32.9482,32.9994,101800.0
2012-01-19 12:00:00,45.1,45.13,45.07,45.07,100800.0,32.9994,33.0214,32.9775,32.9775,100800.0
2012-01-19 12:10:00,45.08,45.1,45.04,45.04,110000.0,32.9848,32.9994,32.9555,32.9555,110000.0
2012-01-19 12:20:00,45.04,45.06,45.02,45.05,59000.0,32.9555,32.9702,32.9409,32.9628,59000.0
2012-01-19 12:30:00,45.05,45.08,45.03,45.05,69400.0,32.9628,32.9848,32.9482,32.9628,69400.0
2012-01-19 12:40:00,45.05,45.06,45.02,45.03,49000.0,32.9628,32.9702,32.9409,32.9482,49000.0
2012-01-19 12:50:00,45.02,45.02,44.95,44.96,167600.0,32.9409,32.9409,32.8897,32.897,167600.0
2012-01-19 13:00:00,44.96,45.01,44.96,44.99,83400.0,32.897,32.9336,32.897,32.9189,83400.0
2012-01-19 13:10:00,44.98,45.01,44.96,44.99,90200.0,32.9116,32.9336,32.897,32.9189,90200.0
2012-01-19 13:20:00,44.99,44.99,44.96,44.98,125200.0,32.9189,32.9189,32.897,32.9116,125200.0
2012-01-19 13:30:00,44.98,44.98,44.88,44.9,143600.0,32.9116,32.9116,32.8385,32.8531,143600.0
2012-01-19 13:40:00,44.91,44.94,44.88,44.89,97200.0,32.8604,32.8824,32.8385,32.8458,97200.0
2012-01-19 13:50:00,44.88,44.92,44.88,44.88,51800.0,32.8385,32.8677,32.8385,32.8385,51800.0
2012-01-19 14:00:00,44.88,44.92,44.85,44.91,103200.0,32.8385,32.8677,32.8165,32.8604,103200.0
2012-01-19 14:10:00,44.9,44.94,44.87,44.93,75600.0,32.8531,32.8824,32.8311,32.875,75600.0
2012-01-19 14:20:00,44.93,44.94,44.9,44.94,79000.0,32.875,32.8824,32.8531,32.8824,79000.0
2012-01-19 14:30:00,44.94,44.96,44.91,44.96,116000.0,32.8824,32.897,32.8604,32.897,116000.0
2012-01-19 14:40:00,44.96,44.97,44.95,44.96,58400.0,32.897,32.9043,32.8897,32.897,58400.0
2012-01-19 14:50:00,44.95,45.02,44.94,45.01,105200.0,32.8897,32.9409,32.8824,32.9336,105200.0
2012-01-19 15:00:00,45.01,45.01,44.95,44.96,178600.0,32.9336,32.9336,32.8897,32.897,178600.0
2012-01-19 15:10:00,44.96,44.97,44.91,44.94,130800.0,32.897,32.9043,32.8604,32.8824,130800.0
2012-01-19 15:20:00,44.94,44.99,44.94,44.99,82200.0,32.8824,32.9189,32.8824,32.9189,82200.0
2012-01-19 15:30:00,44.99,44.99,44.98,44.98,122000.0,32.9189,32.9189,32.9116,32.9116,122000.0
2012-01-19 15:40:00,44.98,44.99,44.96,44.96,167600.0,32.9116,32.9189,32.897,32.897,167600.0
2012-01-19 15:50:00,44.96,44.99,44.92,44.98,348000.0,32.897,32.9189,32.8677,32.9116,348000.0
2012-01-20 09:30:00,44.81,44.83,44.55,44.6,872800.0,33.0009,33.0156,32.8094,32.8463,872800.0
2012-01-20 09:40:00,44.6,44.6,44.47,44.49,129800.0,32.8463,32.8463,32.7505,32.7652,129800.0
2012-01-20 09:50:00,44.49,44.52,44.41,44.42,155600.0,32.7652,32.7873,32.7063,32.7137,155600.0
2012-01-20 10:00:00,44.41,44.44,44.35,44.35,154600.0,32.7063,32.7284,32.6621,32.6621,154600.0
2012-01-20 10:10:00,44.35,44.37,44.26,44.28,136200.0,32.6621,32.6769,32.5959,32.6106,136200.0
2012-01-20 10:20:00,44.28,44.37,44.28,44.37,250400.0,32.6106,32.6769,32.6106,32.6769,250400.0
2012-01-20 10:30:00,44.37,44.38,44.21,44.22,223800.0,32.6769,32.6842,32.559,32.5664,223800.0
2012-01-20 10:40:00,44.21,44.26,44.16,44.25,75400.0,32.559,32.5959,32.5222,32.5885,75400.0
2012-01-20 10:50:00,44.26,44.31,44.24,44.24,89800.0,32.5959,32.6327,32.5811,32.5811,89800.0
2012-01-20 11:00:00,44.24,44.24,44.17,44.24,120400.0,32.5811,32.5811,32.5296,32.5811,120400.0
2012-01-20 11:10:00,44.25,44.26,44.2,44.21,80200.0,32.5885,32.5959,32.5517,32.559,80200.0
2012-01-20 11:20:00,44.22,44.3,44.2,44.27,141600.0,32.5664,32.6253,32.5517,32.6032,141600.0
2012-01-20 11:30:00,44.27,44.29,44.24,44.29,129000.0,32.6032,32.618,32.5811,32.618,129000.0
2012-01-20 11:40:00,44.29,44.32,44.25,44.26,88000.0,32.618,32.64,32.5885,32.5959,88000.0
2012-01-20 11:50:00,44.25,44.27,44.22,44.24,68200.0,32.5885,32.6032,32.5664,32.5811,68200.0
2012-01-20 12:00:00,44.24,44.31,44.24,44.25,83000.0,32.5811,32.6327,32.5811,32.5885,83000.0
2012-01-20 12:10:00,44.25,44.27,44.24,44.26,113400.0,32.5885,32.6032,32.5811,32.5959,113400.0
2012-01-20 12:20:00,44.26,44.35,44.25,44.35,74000.0,32.5959,32.6621,32.5885,32.6621,74000.0
2012-01-20 12:30:00,44.35,44.38,44.32,44.35,73800.0,32.6621,32.6842,32.64,32.6621,73800.0
2012-01-20 12:40:00,44.35,44.42,44.35,44.37,59600.0,32.6621,32.7137,32.6621,32.6769,59600.0
2012-01-20 12:50:00,44.37,44.38,44.37,44.38,42200.0,32.6769,32.6842,32.6769,32.6842,42200.0
2012-01-20 13:00:00,44.37,44.37,44.34,44.35,73000.0,32.6769,32.6769,32.6548,32.6621,73000.0
2012-01-20 13:10:00,44.35,44.37,44.35,44.36,47000.0,32.6621,32.6769,32.6621,32.6695,47000.0
2012-01-20 13:20:00,44.36,44.38,44.36,44.38,83000.0,32.6695,32.6842,32.6695,32.6842,83000.0
2012-01-20 13:30:00,44.38,44.45,44.37,44.45,110000.0,32.6842,32.7358,32.6769,32.7358,110000.0
2012-01-20 13:40:00,44.45,44.47,44.43,44.44,45200.0,32.7358,32.7505,32.7211,32.7284,45200.0
2012-01-20 13:50:00,44.44,44.5,44.44,44.49,76200.0,32.7284,32.7726,32.7284,32.7652,76200.0
2012-01-20 14:00:00,44.49,44.55,44.49,44.53,101200.0,32.7652,32.8094,32.7652,32.7947,101200.0
2012-01-20 14:10:00,44.53,44.55,44.52,44.55,53400.0,32.7947,32.8094,32.7873,32.8094,53400.0
2012-01-20 14:20:00,44.55,44.55,44.51,44.55,62000.0,32.8094,32.8094,32.78,32.8094,62000.0
2012-01-20 14:30:00,44.56,44.56,44.51,44.52,121200.0,32.8168,32.8168,32.78,32.7873,121200.0
2012-01-20 14:40:00,44.52,44.54,44.49,44.52,79600.0,32.7873,32.8021,32.7652,32.7873,79600.0
2012-01-20 14:50:00,44.53,44.6,44.53,44.59,64000.0,32.7947,32.8463,32.7947,32.8389,64000.0
2012-01-20 15:00:00,44.58,44.59,44.52,44.56,111800.0,32.8315,32.8389,32.7873,32.8168,111800.0
2012-01-20 15:10:00,44.56,44.56,44.52,44.53,88200.0,32.8168,32.8168,32.7873,32.7947,88200.0
2012-01-20 15:20:00,44.52,44.54,44.51,44.52,135200.0,32.7873,32.8021,32.78,32.7873,135200.0
2012-01-20 15:30:00,44.52,44.52,44.46,44.52,169800.0,32.7873,32.7873,32.7431,32.7873,169800.0
2012-01-20 15:40:00,44.52,44.55,44.46,44.49,394400.0,32.7873,32.8094,32.7431,32.7652,394400.0
2012-01-20 15:50:00,44.49,44.51,44.45,44.5,722400.0,32.7652,32.78,32.7358,32.7726,722400.0
2012-01-23 09:30:00,44.29,44.48,44.13,44.23,132400.0,32.618,32.7579,32.5001,32.5738,132400.0
2012-01-23 09:40:00,44.23,44.34,44.21,44.24,76000.0,32.5738,32.6548,32.559,32.5811,76000.0
2012-01-23 09:50:00,44.24,44.3,44.09,44.09,147800.0,32.5811,32.6253,32.4707,32.4707,147800.0
2012-01-23 10:00:00,44.09,44.14,44.08,44.13,139800.0,32.4707,32.5075,32.4633,32.5001,139800.0
2012-01-23 10:10:00,44.13,44.24,44.1,44.24,174600.0,32.5001,32.5811,32.478,32.5811,174600.0
2012-01-23 10:20:00,44.25,44.34,44.25,44.34,47600.0,32.5885,32.6548,32.5885,32.6548,47600.0
2012-01-23 10:30:00,44.33,44.37,44.27,44.27,85600.0,32.6474,32.6769,32.6032,32.6032,85600.0
2012-01-23 10:40:00,44.27,44.34,44.19,44.34,63600.0,32.6032,32.6548,32.5443,32.6548,63600.0
2012-01-23 10:50:00,44.34,44.36,44.31,44.31,35600.0,32.6548,32.6695,32.6327,32.6327,35600.0
2012-01-23 11:00:00,44.3,44.31,44.26,44.29,54600.0,32.6253,32.6327,32.5959,32.618,54600.0
2012-01-23 11:10:00,44.27,44.27,44.21,44.23,39400.0,32.6032,32.6032,32.559,32.5738,39400.0
2012-01-23 11:20:00,44.24,44.26,44.22,44.22,45200.0,32.5811,32.5959,32.5664,32.5664,45200.0
2012-01-23 11:30:00,44.22,44.31,44.21,44.29,76600.0,32.5664,32.6327,32.559,32.618,76600.0
2012-01-23 11:40:00,44.28,44.3,44.21,44.22,37400.0,32.6106,32.6253,32.559,32.5664,37400.0
2012-01-23 11:50:00,44.22,44.23,44.19,44.19,28800.0,32.5664,32.5738,32.5443,32.5443,28800.0
2012-01-23 12:00:00,44.19,44.19,44.13,44.15,41200.0,32.5443,32.5443,32.5001,32.5148,41200.0
2012-01-23 12:10:00,44.15,44.16,44.13,44.15,49600.0,32.5148,32.5222,32.5001,32.5148,49600.0
2012-01-23 12:20:00,44.15,44.15,44.13,44.13,30000.0,32.5148,32.5148,32.5001,32.5001,30000.0
2012-01-23 12:30:00,44.14,44.15,44.12,44.15,57600.0,32.5075,32.5148,32.4928,32.5148,57600.0
2012-01-23 12:40:00,44.15,44.16,44.14,44.16,44400.0,32.5148,32.5222,32.5075,32.5222,44400.0
2012-01-23 12:50:00,44.16,44.16,44.1,44.1,41200.0,32.5222,32.5222,32.478,32.478,41200.0
2012-01-23 13:00:00,44.1,44.18,44.1,44.18,50800.0,32.478,32.5369,32.478,32.5369,50800.0
2012-01-23 13:10:00,44.17,44.2,44.15,44.2,55800.0,32.5296,32.5517,32.5148,32.5517,55800.0
2012-01-23 13:20:00,44.2,44.27,44.2,44.27,46400.0,32.5517,32.6032,32.5517,32.6032,46400.0
2012-01-23 13:30:00,44.26,44.29,44.24,44.25,49800.0,32.5959,32.618,32.5811,32.5885,49800.0
2012-01-23 13:40:00,44.25,44.25,44.18,44.22,44200.0,32.5885,32.5885,32.5369,32.5664,44200.0
2012-01-23 13:50:00,44.22,44.22,44.18,44.18,35800.0,32.5664,32.5664,32.5369,32.5369,35800.0
2012-01-23 14:00:00,44.18,44.18,44.15,44.15,51600.0,32.5369,32.5369,32.5148,32.5148,51600.0
2012-01-23 14:10:00,44.15,44.17,44.12,44.13,96200.0,32.5148,32.5296,32.4928,32.5001,96200.0
2012-01-23 14:20:00,44.13,44.19,44.13,44.17,59000.0,32.5001,32.5443,32.5001,32.5296,59000.0
2012-01-23 14:30:00,44.17,44.18,44.15,44.17,75000.0,32.5296,32.5369,32.5148,32.5296,75000.0
2012-01-23 14:40:00,44.18,44.19,44.14,44.18,119200.0,32.5369,32.5443,32.5075,32.5369,119200.0
2012-01-23 14:50:00,44.18,44.3,44.18,44.29,69400.0,32.5369,32.6253,32.5369,32.618,69400.0
2012-01-23 15:00:00,44.29,44.29,44.2,44.2,133600.0,32.618,32.618,32.5517,32.5517,133600.0
2012-01-23 15:10:00,44.2,44.21,44.19,44.2,73400.0,32.5517,32.559,32.5443,32.5517,73400.0
2012-01-23 15:20:00,44.2,44.2,44.15,44.18,141800.0,32.5517,32.5517,32.5148,32.5369,141800.0
2012-01-23 15:30:00,44.19,44.19,44.12,44.16,122600.0,32.5443,32.5443,32.4928,32.5222,122600.0
2012-01-23 15:40:00,44.16,44.25,44.16,44.24,239600.0,32.5222,32.5885,32.5222,32.5811,239600.0
2012-01-23 15:50:00,44.24,44.27,44.17,44.19,413400.0,32.5811,32.6032,32.5296,32.5443,413400.0
2012-01-24 09:30:00,43.87,43.91,43.67,43.81,342400.0,32.3086,32.3381,32.1613,32.2644,342400.0
2012-01-24 09:40:00,43.81,43.81,43.68,43.8,115600.0,32.2644,32.2644,32.1687,32.2571,115600.0
2012-01-24 09:50:00,43.8,43.82,43.76,43.81,103800.0,32.2571,32.2718,32.2276,32.2644,103800.0
2012-01-24 10:00:00,43.81,43.83,43.76,43.77,99600.0,32.2644,32.2792,32.2276,32.235,99600.0
2012-01-24 10:10:00,43.77,43.77,43.67,43.67,107800.0,32.235,32.235,32.1613,32.1613,107800.0
2012-01-24 10:20:00,43.66,43.74,43.61,43.73,120000.0,32.154,32.2129,32.1172,32.2055,120000.0
2012-01-24 10:30:00,43.73,43.85,43.72,43.85,144400.0,32.2055,32.2939,32.1982,32.2939,144400.0
2012-01-24 10:40:00,43.85,43.88,43.84,43.85,30400.0,32.2939,32.316,32.2865,32.2939,30400.0
2012-01-24 10:50:00,43.85,43.88,43.81,43.85,59400.0,32.2939,32.316,32.2644,32.2939,59400.0
2012-01-24 11:00:00,43.85,43.97,43.85,43.96,76600.0,32.2939,32.3823,32.2939,32.3749,76600.0
2012-01-24 11:10:00,43.96,43.97,43.92,43.95,70600.0,32.3749,32.3823,32.3455,32.3676,70600.0
2012-01-24 11:20:00,43.95,44.06,43.95,44.06,118600.0,32.3676,32.4486,32.3676,32.4486,118600.0
2012-01-24 11:30:00,44.07,44.1,44.02,44.08,74000.0,32.4559,32.478,32.4191,32.4633,74000.0
2012-01-24 11:40:00,44.08,44.14,44.07,44.13,58800.0,32.4633,32.5075,32.4559,32.5001,58800.0
2012-01-24 11:50:00,44.13,44.15,44.12,44.13,52600.0,32.5001,32.5148,32.4928,32.5001,52600.0
2012-01-24 12:00:00,44.13,44.17,44.11,44.16,61600.0,32.5001,32.5296,32.4854,32.5222,61600.0
2012-01-24 12:10:00,44.16,44.16,44.11,44.13,229800.0,32.5222,32.5222,32.4854,32.5001,229800.0
2012-01-24 12:20:00,44.14,44.15,44.09,44.12,51400.0,32.5075,32.5148,32.4707,32.4928,51400.0
2012-01-24 12:30:00,44.12,44.19,44.12,44.19,151200.0,32.4928,32.5443,32.4928,32.5443,151200.0
2012-01-24 12:40:00,44.19,44.2,44.13,44.15,94600.0,32.5443,32.5517,32.5001,32.5148,94600.0
2012-01-24 12:50:00,44.15,44.16,44.13,44.15,42800.0,32.5148,32.5222,32.5001,32.5148,42800.0
2012-01-24 13:00:00,44.16,44.16,44.08,44.1,80000.0,32.5222,32.5222,32.4633,32.478,80000.0
2012-01-24 13:10:00,44.1,44.13,44.06,44.13,52000.0,32.478,32.5001,32.4486,32.5001,52000.0
2012-01-24 13:20:00,44.12,44.15,44.1,44.13,61800.0,32.4928,32.5148,32.478,32.5001,61800.0
2012-01-24 13:30:00,44.13,44.13,44.07,44.08,40800.0,32.5001,32.5001,32.4559,32.4633,40800.0
2012-01-24 13:40:00,44.08,44.09,44.06,44.07,106000.0,32.4633,32.4707,32.4486,32.4559,106000.0
2012-01-24 13:50:00,44.07,44.09,44.05,44.06,141200.0,32.4559,32.4707,32.4412,32.4486,141200.0
2012-01-24 14:00:00,44.06,44.07,44.02,44.07,117200.0,32.4486,32.4559,32.4191,32.4559,117200.0
2012-01-24 14:10:00,44.07,44.09,44.05,44.05,73600.0,32.4559,32.4707,32.4412,32.4412,73600.0
2012-01-24 14:20:00,44.05,44.05,44.03,44.05,50600.0,32.4412,32.4412,32.4265,32.4412,50600.0
2012-01-24 14:30:00,44.05,44.09,44.02,44.09,60400.0,32.4412,32.4707,32.4191,32.4707,60400.0
2012-01-24 14:40:00,44.09,44.1,44.04,44.04,69200.0,32.4707,32.478,32.4338,32.4338,69200.0
2012-01-24 14:50:00,44.04,44.08,44.04,44.05,51400.0,32.4338,32.4633,32.4338,32.4412,51400.0
2012-01-24 15:00:00,44.05,44.08,44.03,44.08,57400.0,32.4412,32.4633,32.4265,32.4633,57400.0
2012-01-24 15:10:00,44.08,44.1,44.05,44.07,117800.0,32.4633,32.478,32.4412,32.4559,117800.0
2012-01-24 15:20:00,44.07,44.11,44.06,44.09,185600.0,32.4559,32.4854,32.4486,32.4707,185600.0
2012-01-24 15:30:00,44.09,44.1,44.04,44.09,154200.0,32.4707,32.478,32.4338,32.4707,154200.0
2012-01-24 15:40:00,44.09,44.15,44.07,44.1,290400.0,32.4707,32.5148,32.4559,32.478,290400.0
2012-01-24 15:50:00,44.1,44.18,44.1,44.14,509400.0,32.478,32.5369,32.478,32.5075,509400.0
2012-01-25 09:30:00,43.96,44.26,43.96,44.23,128200.0,32.3749,32.5959,32.3749,32.5738,128200.0
2012-01-25 09:40:00,44.22,44.24,44.12,44.23,80600.0,32.5664,32.5811,32.4928,32.5738,80600.0
2012-01-25 09:50:00,44.22,44.26,44.14,44.19,69200.0,32.5664,32.5959,32.5075,32.5443,69200.0
2012-01-25 10:00:00,44.19,44.42,44.19,44.39,175000.0,32.5443,32.7137,32.5443,32.6916,175000.0
2012-01-25 10:10:00,44.39,44.49,44.38,44.43,114400.0,32.6916,32.7652,32.6842,32.7211,114400.0
2012-01-25 10:20:00,44.44,44.51,44.41,44.48,101800.0,32.7284,32.78,32.7063,32.7579,101800.0
2012-01-25 10:30:00,44.49,44.58,44.48,44.55,146200.0,32.7652,32.8315,32.7579,32.8094,146200.0
2012-01-25 10:40:00,44.55,44.55,44.51,44.54,94600.0,32.8094,32.8094,32.78,32.8021,94600.0
2012-01-25 10:50:00,44.54,44.57,44.5,44.51,83200.0,32.8021,32.8242,32.7726,32.78,83200.0
2012-01-25 11:00:00,44.5,44.55,44.49,44.49,106400.0,32.7726,32.8094,32.7652,32.7652,106400.0
2012-01-25 11:10:00,44.49,44.5,44.38,44.38,47400.0,32.7652,32.7726,32.6842,32.6842,47400.0
2012-01-25 11:20:00,44.38,44.41,44.35,44.35,55600.0,32.6842,32.7063,32.6621,32.6621,55600.0
2012-01-25 11:30:00,44.35,44.36,44.26,44.34,78000.0,32.6621,32.6695,32.5959,32.6548,78000.0
2012-01-25 11:40:00,44.34,44.38,44.33,44.34,75600.0,32.6548,32.6842,32.6474,32.6548,75600.0
2012-01-25 11:50:00,44.35,44.36,44.27,44.36,54600.0,32.6621,32.6695,32.6032,32.6695,54600.0
2012-01-25 12:00:00,44.37,44.38,44.32,44.38,78200.0,32.6769,32.6842,32.64,32.6842,78200.0
2012-01-25 12:10:00,44.38,44.4,44.37,44.38,45400.0,32.6842,32.699,32.6769,32.6842,45400.0
2012-01-25 12:20:00,44.38,44.49,44.36,44.43,131200.0,32.6842,32.7652,32.6695,32.7211,131200.0
2012-01-25 12:30:00,44.43,44.63,44.43,44.59,90400.0,32.7211,32.8683,32.7211,32.8389,90400.0
2012-01-25 12:40:00,44.59,44.6,44.51,44.6,57000.0,32.8389,32.8463,32.78,32.8463,57000.0
2012-01-25 12:50:00,44.6,44.62,44.54,44.55,73400.0,32.8463,32.861,32.8021,32.8094,73400.0
2012-01-25 13:00:00,44.54,44.67,44.54,44.66,114000.0,32.8021,32.8978,32.8021,32.8904,114000.0
2012-01-25 13:10:00,44.66,44.74,44.64,44.72,76200.0,32.8904,32.9494,32.8757,32.9346,76200.0
2012-01-25 13:20:00,44.72,44.72,44.63,44.65,77200.0,32.9346,32.9346,32.8683,32.8831,77200.0
2012-01-25 13:30:00,44.65,44.69,44.61,44.65,124600.0,32.8831,32.9125,32.8536,32.8831,124600.0
2012-01-25 13:40:00,44.66,44.7,44.64,44.67,54800.0,32.8904,32.9199,32.8757,32.8978,54800.0
2012-01-25 13:50:00,44.67,44.69,44.6,44.68,97200.0,32.8978,32.9125,32.8463,32.9052,97200.0
2012-01-25 14:00:00,44.68,44.68,44.59,44.59,84000.0,32.9052,32.9052,32.8389,32.8389,84000.0
2012-01-25 14:10:00,44.59,44.67,44.59,44.66,105000.0,32.8389,32.8978,32.8389,32.8904,105000.0
2012-01-25 14:20:00,44.66,44.68,44.57,44.6,103400.0,32.8904,32.9052,32.8242,32.8463,103400.0
2012-01-25 14:30:00,44.6,44.66,44.59,44.6,80000.0,32.8463,32.8904,32.8389,32.8463,80000.0
2012-01-25 14:40:00,44.59,44.61,44.57,44.6,70600.0,32.8389,32.8536,32.8242,32.8463,70600.0
2012-01-25 14:50:00,44.6,44.64,44.59,44.61,200400.0,32.8463,32.8757,32.8389,32.8536,200400.0
2012-01-25 15:00:00,44.61,44.61,44.53,44.53,82400.0,32.8536,32.8536,32.7947,32.7947,82400.0
2012-01-25 15:10:00,44.52,44.62,44.51,44.62,115600.0,32.7873,32.861,32.78,32.861,115600.0
2012-01-25 15:20:00,44.62,44.69,44.6,44.69,148600.0,32.861,32.9125,32.8463,32.9125,148600.0
2012-01-25 15:30:00,44.69,44.71,44.63,44.68,285400.0,32.9125,32.9273,32.8683,32.9052,285400.0
2012-01-25 15:40:00,44.68,44.8,44.68,44.74,232200.0,32.9052,32.9935,32.9052,32.9494,232200.0
2012-01-25 15:50:00,44.74,44.76,44.66,44.71,465600.0,32.9494,32.9641,32.8904,32.9273,465600.0
2012-01-26 09:30:00,44.93,45.25,44.87,45.21,453800.0,33.0893,33.325,33.0451,33.2955,453800.0
2012-01-26 09:40:00,45.2,45.49,45.2,45.49,319600.0,33.2881,33.5017,33.2881,33.5017,319600.0
2012-01-26 09:50:00,45.49,46.07,45.48,46.02,402200.0,33.5017,33.9289,33.4943,33.892,402200.0
2012-01-26 10:00:00,46.02,46.02,45.79,45.97,221800.0,33.892,33.892,33.7226,33.8552,221800.0
2012-01-26 10:10:00,45.98,45.98,45.64,45.64,298200.0,33.8626,33.8626,33.6122,33.6122,298200.0
2012-01-26 10:20:00,45.65,45.85,45.55,45.77,274200.0,33.6195,33.7668,33.5459,33.7079,274200.0
2012-01-26 10:30:00,45.77,45.8,45.58,45.59,268200.0,33.7079,33.73,33.568,33.5754,268200.0
2012-01-26 10:40:00,45.6,45.63,45.37,45.4,293800.0,33.5827,33.6048,33.4133,33.4354,293800.0
2012-01-26 10:50:00,45.41,45.47,45.38,45.4,220600.0,33.4428,33.487,33.4207,33.4354,220600.0
2012-01-26 11:00:00,45.4,45.4,45.04,45.09,265600.0,33.4354,33.4354,33.1703,33.2071,265600.0
2012-01-26 11:10:00,45.09,45.3,45.08,45.3,188800.0,33.2071,33.3618,33.1998,33.3618,188800.0
2012-01-26 11:20:00,45.3,45.38,45.17,45.24,188400.0,33.3618,33.4207,33.266,33.3176,188400.0
2012-01-26 11:30:00,45.23,45.31,45.15,45.31,216800.0,33.3102,33.3691,33.2513,33.3691,216800.0
2012-01-26 11:40:00,45.3,45.35,45.29,45.31,83000.0,33.3618,33.3986,33.3544,33.3691,83000.0
2012-01-26 11:50:00,45.31,45.34,45.25,45.33,174600.0,33.3691,33.3912,33.325,33.3839,174600.0
2012-01-26 12:00:00,45.33,45.37,45.24,45.35,241800.0,33.3839,33.4133,33.3176,33.3986,241800.0
2012-01-26 12:10:00,45.35,45.38,45.27,45.27,113200.0,33.3986,33.4207,33.3397,33.3397,113200.0
2012-01-26 12:20:00,45.27,45.47,45.26,45.46,171000.0,33.3397,33.487,33.3323,33.4796,171000.0
2012-01-26 12:30:00,45.46,45.49,45.31,45.45,175000.0,33.4796,33.5017,33.3691,33.4722,175000.0
2012-01-26 12:40:00,45.46,45.47,45.45,45.46,63400.0,33.4796,33.487,33.4722,33.4796,63400.0
2012-01-26 12:50:00,45.46,45.59,45.46,45.55,135400.0,33.4796,33.5754,33.4796,33.5459,135400.0
2012-01-26 13:00:00,45.55,45.77,45.55,45.63,288400.0,33.5459,33.7079,33.5459,33.6048,288400.0
2012-01-26 13:10:00,45.63,45.66,45.58,45.63,84800.0,33.6048,33.6269,33.568,33.6048,84800.0
2012-01-26 13:20:00,45.63,45.65,45.59,45.59,81600.0,33.6048,33.6195,33.5754,33.5754,81600.0
2012-01-26 13:30:00,45.59,45.59,45.5,45.51,104600.0,33.5754,33.5754,33.5091,33.5164,104600.0
2012-01-26 13:40:00,45.51,45.57,45.46,45.49,103800.0,33.5164,33.5606,33.4796,33.5017,103800.0
2012-01-26 13:50:00,45.49,45.56,45.48,45.56,170000.0,33.5017,33.5533,33.4943,33.5533,170000.0
2012-01-26 14:00:00,45.56,45.77,45.56,45.71,228600.0,33.5533,33.7079,33.5533,33.6637,228600.0
2012-01-26 14:10:00,45.71,45.76,45.67,45.74,190800.0,33.6637,33.7006,33.6343,33.6858,190800.0
2012-01-26 14:20:00,45.74,45.81,45.66,45.77,393000.0,33.6858,33.7374,33.6269,33.7079,393000.0
2012-01-26 14:30:00,45.77,45.81,45.58,45.59,268600.0,33.7079,33.7374,33.568,33.5754,268600.0
2012-01-26 14:40:00,45.59,45.6,45.56,45.59,180000.0,33.5754,33.5827,33.5533,33.5754,180000.0
2012-01-26 14:50:00,45.59,45.6,45.56,45.57,107400.0,33.5754,33.5827,33.5533,33.5606,107400.0
2012-01-26 15:00:00,45.57,45.57,45.48,45.51,196000.0,33.5606,33.5606,33.4943,33.5164,196000.0
2012-01-26 15:10:00,45.49,45.64,45.49,45.52,133600.0,33.5017,33.6122,33.5017,33.5238,133600.0
2012-01-26 15:20:00,45.52,45.6,45.48,45.5,149400.0,33.5238,33.5827,33.4943,33.5091,149400.0
2012-01-26 15:30:00,45.5,45.59,45.49,45.57,159800.0,33.5091,33.5754,33.5017,33.5606,159800.0
2012-01-26 15:40:00,45.57,45.69,45.55,45.68,229800.0,33.5606,33.649,33.5459,33.6416,229800.0
2012-01-26 15:50:00,45.68,45.73,45.6,45.72,913200.0,33.6416,33.6785,33.5827,33.6711,913200.0
2012-01-27 09:30:00,45.39,45.45,45.22,45.45,353600.0,33.4281,33.4722,33.3029,33.4722,353600.0
2012-01-27 09:40:00,45.44,45.44,45.24,45.32,202200.0,33.4649,33.4649,33.3176,33.3765,202200.0
2012-01-27 09:50:00,45.31,45.35,45.24,45.26,89400.0,33.3691,33.3986,33.3176,33.3323,89400.0
2012-01-27 10:00:00,45.26,45.31,45.23,45.31,155400.0,33.3323,33.3691,33.3102,33.3691,155400.0
2012-01-27 10:10:00,45.31,45.31,45.19,45.26,93600.0,33.3691,33.3691,33.2808,33.3323,93600.0
2012-01-27 10:20:00,45.25,45.34,45.24,45.29,58800.0,33.325,33.3912,33.3176,33.3544,58800.0
2012-01-27 10:30:00,45.29,45.33,45.27,45.32,97400.0,33.3544,33.3839,33.3397,33.3765,97400.0
2012-01-27 10:40:00,45.32,45.37,45.31,45.37,108200.0,33.3765,33.4133,33.3691,33.4133,108200.0
2012-01-27 10:50:00,45.37,45.37,45.22,45.29,65400.0,33.4133,33.4133,33.3029,33.3544,65400.0
2012-01-27 11:00:00,45.29,45.31,45.22,45.26,142800.0,33.3544,33.3691,33.3029,33.3323,142800.0
2012-01-27 11:10:00,45.26,45.33,45.23,45.28,92000.0,33.3323,33.3839,33.3102,33.347,92000.0
2012-01-27 11:20:00,45.27,45.33,45.25,45.31,88000.0,33.3397,33.3839,33.325,33.3691,88000.0
2012-01-27 11:30:00,45.31,45.31,45.18,45.22,107400.0,33.3691,33.3691,33.2734,33.3029,107400.0
2012-01-27 11:40:00,45.22,45.25,45.2,45.23,96200.0,33.3029,33.325,33.2881,33.3102,96200.0
2012-01-27 11:50:00,45.23,45.26,45.19,45.23,89400.0,33.3102,33.3323,33.2808,33.3102,89400.0
2012-01-27 12:00:00,45.23,45.24,45.13,45.15,100200.0,33.3102,33.3176,33.2366,33.2513,100200.0
2012-01-27 12:10:00,45.14,45.14,45.06,45.08,127600.0,33.2439,33.2439,33.185,33.1998,127600.0
2012-01-27 12:20:00,45.09,45.12,45.05,45.08,94000.0,33.2071,33.2292,33.1777,33.1998,94000.0
2012-01-27 12:30:00,45.09,45.13,45.08,45.1,104200.0,33.2071,33.2366,33.1998,33.2145,104200.0
2012-01-27 12:40:00,45.1,45.1,45.05,45.07,43600.0,33.2145,33.2145,33.1777,33.1924,43600.0
2012-01-27 12:50:00,45.08,45.1,45.02,45.04,59600.0,33.1998,33.2145,33.1556,33.1703,59600.0
2012-01-27 13:00:00,45.04,45.15,45.02,45.15,71800.0,33.1703,33.2513,33.1556,33.2513,71800.0
2012-01-27 13:10:00,45.15,45.18,45.14,45.17,70400.0,33.2513,33.2734,33.2439,33.266,70400.0
2012-01-27 13:20:00,45.16,45.16,45.1,45.15,64800.0,33.2587,33.2587,33.2145,33.2513,64800.0
2012-01-27 13:30:00,45.14,45.17,45.08,45.17,60800.0,33.2439,33.266,33.1998,33.266,60800.0
2012-01-27 13:40:00,45.16,45.18,45.13,45.15,59000.0,33.2587,33.2734,33.2366,33.2513,59000.0
2012-01-27 13:50:00,45.15,45.15,45.1,45.14,78400.0,33.2513,33.2513,33.2145,33.2439,78400.0
2012-01-27 14:00:00,45.13,45.19,45.12,45.18,137200.0,33.2366,33.2808,33.2292,33.2734,137200.0
2012-01-27 14:10:00,45.19,45.27,45.17,45.26,109000.0,33.2808,33.3397,33.266,33.3323,109000.0
2012-01-27 14:20:00,45.26,45.3,45.19,45.24,168400.0,33.3323,33.3618,33.2808,33.3176,168400.0
2012-01-27 14:30:00,45.24,45.29,45.21,45.29,67400.0,33.3176,33.3544,33.2955,33.3544,67400.0
2012-01-27 14:40:00,45.29,45.3,45.2,45.22,306600.0,33.3544,33.3618,33.2881,33.3029,306600.0
2012-01-27 14:50:00,45.22,45.22,45.15,45.19,113800.0,33.3029,33.3029,33.2513,33.2808,113800.0
2012-01-27 15:00:00,45.19,45.21,45.16,45.17,89200.0,33.2808,33.2955,33.2587,33.266,89200.0
2012-01-27 15:10:00,45.17,45.19,45.16,45.18,77200.0,33.266,33.2808,33.2587,33.2734,77200.0
2012-01-27 15:20:00,45.18,45.27,45.18,45.22,152200.0,33.2734,33.3397,33.2734,33.3029,152200.0
2012-01-27 15:30:00,45.22,45.24,45.18,45.23,115000.0,33.3029,33.3176,33.2734,33.3102,115000.0
2012-01-27 15:40:00,45.24,45.24,45.17,45.21,285400.0,33.3176,33.3176,33.266,33.2955,285400.0
2012-01-27 15:50:00,45.21,45.22,45.13,45.2,658600.0,33.2955,33.3029,33.2366,33.2881,658600.0
2012-01-30 09:30:00,45.29,45.35,45.02,45.13,260800.0,33.3544,33.3986,33.1556,33.2366,260800.0
2012-01-30 09:40:00,45.12,45.12,44.85,44.85,296800.0,33.2292,33.2292,33.0304,33.0304,296800.0
2012-01-30 09:50:00,44.85,45.24,44.76,44.77,186200.0,33.0304,33.3176,32.9641,32.9715,186200.0
2012-01-30 10:00:00,44.77,44.79,44.73,44.74,154400.0,32.9715,32.9862,32.942,32.9494,154400.0
2012-01-30 10:10:00,44.74,44.74,44.67,44.73,138000.0,32.9494,32.9494,32.8978,32.942,138000.0
2012-01-30 10:20:00,44.73,44.79,44.72,44.73,106400.0,32.942,32.9862,32.9346,32.942,106400.0
2012-01-30 10:30:00,44.73,44.77,44.69,44.77,114600.0,32.942,32.9715,32.9125,32.9715,114600.0
2012-01-30 10:40:00,44.77,44.77,44.68,44.68,106400.0,32.9715,32.9715,32.9052,32.9052,106400.0
2012-01-30 10:50:00,44.68,44.7,44.61,44.67,146200.0,32.9052,32.9199,32.8536,32.8978,146200.0
2012-01-30 11:00:00,44.67,44.7,44.63,44.66,95800.0,32.8978,32.9199,32.8683,32.8904,95800.0
2012-01-30 11:10:00,44.66,44.75,44.63,44.69,179600.0,32.8904,32.9567,32.8683,32.9125,179600.0
2012-01-30 11:20:00,44.7,44.7,44.62,44.65,105600.0,32.9199,32.9199,32.861,32.8831,105600.0
2012-01-30 11:30:00,44.65,44.75,44.61,44.72,202600.0,32.8831,32.9567,32.8536,32.9346,202600.0
2012-01-30 11:40:00,44.73,44.77,44.68,44.71,139200.0,32.942,32.9715,32.9052,32.9273,139200.0
2012-01-30 11:50:00,44.71,44.81,44.69,44.81,99000.0,32.9273,33.0009,32.9125,33.0009,99000.0
2012-01-30 12:00:00,44.81,44.85,44.77,44.83,85200.0,33.0009,33.0304,32.9715,33.0156,85200.0
2012-01-30 12:10:00,44.84,44.88,44.83,44.87,60600.0,33.023,33.0525,33.0156,33.0451,60600.0
2012-01-30 12:20:00,44.88,44.88,44.81,44.81,59200.0,33.0525,33.0525,33.0009,33.0009,59200.0
2012-01-30 12:30:00,44.81,44.84,44.75,44.77,31600.0,33.0009,33.023,32.9567,32.9715,31600.0
2012-01-30 12:40:00,44.77,44.77,44.72,44.74,52200.0,32.9715,32.9715,32.9346,32.9494,52200.0
2012-01-30 12:50:00,44.74,44.81,44.72,44.78,124600.0,32.9494,33.0009,32.9346,32.9788,124600.0
2012-01-30 13:00:00,44.78,44.79,44.73,44.77,118600.0,32.9788,32.9862,32.942,32.9715,118600.0
2012-01-30 13:10:00,44.77,44.91,44.74,44.91,131400.0,32.9715,33.0746,32.9494,33.0746,131400.0
2012-01-30 13:20:00,44.91,44.91,44.84,44.87,102800.0,33.0746,33.0746,33.023,33.0451,102800.0
2012-01-30 13:30:00,44.87,44.87,44.83,44.85,92000.0,33.0451,33.0451,33.0156,33.0304,92000.0
2012-01-30 13:40:00,44.85,44.89,44.83,44.85,72200.0,33.0304,33.0598,33.0156,33.0304,72200.0
2012-01-30 13:50:00,44.85,44.88,44.83,44.86,54400.0,33.0304,33.0525,33.0156,33.0377,54400.0
2012-01-30 14:00:00,44.85,44.88,44.82,44.82,100800.0,33.0304,33.0525,33.0083,33.0083,100800.0
2012-01-30 14:10:00,44.82,44.88,44.82,44.85,173000.0,33.0083,33.0525,33.0083,33.0304,173000.0
2012-01-30 14:20:00,44.85,44.9,44.85,44.85,76600.0,33.0304,33.0672,33.0304,33.0304,76600.0
2012-01-30 14:30:00,44.86,44.9,44.85,44.89,154000.0,33.0377,33.0672,33.0304,33.0598,154000.0
2012-01-30 14:40:00,44.89,44.9,44.85,44.85,96800.0,33.0598,33.0672,33.0304,33.0304,96800.0
2012-01-30 14:50:00,44.85,44.88,44.84,44.86,97600.0,33.0304,33.0525,33.023,33.0377,97600.0
2012-01-30 15:00:00,44.86,44.87,44.81,44.81,94200.0,33.0377,33.0451,33.0009,33.0009,94200.0
2012-01-30 15:10:00,44.82,44.88,44.8,44.8,88600.0,33.0083,33.0525,32.9935,32.9935,88600.0
2012-01-30 15:20:00,44.8,44.82,44.77,44.8,116200.0,32.9935,33.0083,32.9715,32.9935,116200.0
2012-01-30 15:30:00,44.81,44.85,44.72,44.73,232600.0,33.0009,33.0304,32.9346,32.942,232600.0
2012-01-30 15:40:00,44.74,44.76,44.69,44.76,251200.0,32.9494,32.9641,32.9125,32.9641,251200.0
2012-01-30 15:50:00,44.76,44.78,44.73,44.77,414000.0,32.9641,32.9788,32.942,32.9715,414000.0
2012-01-31 09:30:00,44.89,45.21,44.88,45.1,400400.0,33.0598,33.2955,33.0525,33.2145,400400.0
2012-01-31 09:40:00,45.1,45.26,45.07,45.19,201000.0,33.2145,33.3323,33.1924,33.2808,201000.0
2012-01-31 09:50:00,45.2,45.26,45.08,45.22,152000.0,33.2881,33.3323,33.1998,33.3029,152000.0
2012-01-31 10:00:00,45.21,45.35,45.08,45.27,100600.0,33.2955,33.3986,33.1998,33.3397,100600.0
2012-01-31 10:10:00,45.27,45.35,45.24,45.33,43400.0,33.3397,33.3986,33.3176,33.3839,43400.0
2012-01-31 10:20:00,45.33,45.38,45.29,45.34,68800.0,33.3839,33.4207,33.3544,33.3912,68800.0
2012-01-31 10:30:00,45.34,45.38,45.32,45.36,172600.0,33.3912,33.4207,33.3765,33.406,172600.0
2012-01-31 10:40:00,45.35,45.36,45.18,45.2,241800.0,33.3986,33.406,33.2734,33.2881,241800.0
2012-01-31 10:50:00,45.18,45.22,45.12,45.21,117200.0,33.2734,33.3029,33.2292,33.2955,117200.0
2012-01-31 11:00:00,45.22,45.26,45.15,45.23,127400.0,33.3029,33.3323,33.2513,33.3102,127400.0
2012-01-31 11:10:00,45.23,45.31,45.15,45.3,138200.0,33.3102,33.3691,33.2513,33.3618,138200.0
2012-01-31 11:20:00,45.3,45.4,45.29,45.4,89000.0,33.3618,33.4354,33.3544,33.4354,89000.0
2012-01-31 11:30:00,45.4,45.43,45.35,45.43,161200.0,33.4354,33.4575,33.3986,33.4575,161200.0
2012-01-31 11:40:00,45.43,45.47,45.42,45.46,160800.0,33.4575,33.487,33.4502,33.4796,160800.0
2012-01-31 11:50:00,45.46,45.47,45.38,45.43,99400.0,33.4796,33.487,33.4207,33.4575,99400.0
2012-01-31 12:00:00,45.43,45.45,45.34,45.35,90000.0,33.4575,33.4722,33.3912,33.3986,90000.0
2012-01-31 12:10:00,45.36,45.36,45.26,45.29,115600.0,33.406,33.406,33.3323,33.3544,115600.0
2012-01-31 12:20:00,45.3,45.34,45.27,45.32,53800.0,33.3618,33.3912,33.3397,33.3765,53800.0
2012-01-31 12:30:00,45.31,45.32,45.27,45.3,70200.0,33.3691,33.3765,33.3397,33.3618,70200.0
2012-01-31 12:40:00,45.3,45.32,45.26,45.26,68400.0,33.3618,33.3765,33.3323,33.3323,68400.0
2012-01-31 12:50:00,45.25,45.26,45.21,45.21,53200.0,33.325,33.3323,33.2955,33.2955,53200.0
2012-01-31 13:00:00,45.21,45.21,45.15,45.21,89000.0,33.2955,33.2955,33.2513,33.2955,89000.0
2012-01-31 13:10:00,45.21,45.22,45.19,45.2,31400.0,33.2955,33.3029,33.2808,33.2881,31400.0
2012-01-31 13:20:00,45.2,45.24,45.2,45.2,73400.0,33.2881,33.3176,33.2881,33.2881,73400.0
2012-01-31 13:30:00,45.21,45.21,45.15,45.15,86400.0,33.2955,33.2955,33.2513,33.2513,86400.0
2012-01-31 13:40:00,45.15,45.17,45.12,45.13,61800.0,33.2513,33.266,33.2292,33.2366,61800.0
2012-01-31 13:50:00,45.13,45.13,45.09,45.1,57400.0,33.2366,33.2366,33.2071,33.2145,57400.0
2012-01-31 14:00:00,45.1,45.13,45.1,45.11,65400.0,33.2145,33.2366,33.2145,33.2218,65400.0
2012-01-31 14:10:00,45.11,45.16,45.1,45.16,85800.0,33.2218,33.2587,33.2145,33.2587,85800.0
2012-01-31 14:20:00,45.16,45.24,45.15,45.21,79000.0,33.2587,33.3176,33.2513,33.2955,79000.0
2012-01-31 14:30:00,45.22,45.23,45.17,45.2,60800.0,33.3029,33.3102,33.266,33.2881,60800.0
2012-01-31 14:40:00,45.2,45.21,45.17,45.18,72400.0,33.2881,33.2955,33.266,33.2734,72400.0
2012-01-31 14:50:00,45.18,45.25,45.18,45.24,112600.0,33.2734,33.325,33.2734,33.3176,112600.0
2012-01-31 15:00:00,45.24,45.29,45.23,45.29,103000.0,33.3176,33.3544,33.3102,33.3544,103000.0
2012-01-31 15:10:00,45.28,45.33,45.27,45.32,107800.0,33.347,33.3839,33.3397,33.3765,107800.0
2012-01-31 15:20:00,45.32,45.34,45.24,45.31,91600.0,33.3765,33.3912,33.3176,33.3691,91600.0
2012-01-31 15:30:00,45.31,45.34,45.22,45.24,149200.0,33.3691,33.3912,33.3029,33.3176,149200.0
2012-01-31 15:40:00,45.25,45.38,45.24,45.35,246200.0,33.325,33.4207,33.3176,33.3986,246200.0
2012-01-31 15:50:00,45.35,45.37,45.31,45.33,526400.0,33.3986,33.4133,33.3691,33.3839,526400.0
2012-02-01 09:30:00,45.59,45.74,45.38,45.7,215000.0,33.5754,33.6858,33.4207,33.6564,215000.0
2012-02-01 09:40:00,45.7,45.75,45.63,45.7,169000.0,33.6564,33.6932,33.6048,33.6564,169000.0
2012-02-01 09:50:00,45.7,45.71,45.59,45.67,121800.0,33.6564,33.6637,33.5754,33.6343,121800.0
2012-02-01 10:00:00,45.67,45.72,45.62,45.71,142000.0,33.6343,33.6711,33.5974,33.6637,142000.0
2012-02-01 10:10:00,45.72,45.75,45.67,45.71,97800.0,33.6711,33.6932,33.6343,33.6637,97800.0
2012-02-01 10:20:00,45.71,45.82,45.68,45.82,154200.0,33.6637,33.7447,33.6416,33.7447,154200.0
2012-02-01 10:30:00,45.82,45.83,45.77,45.77,89600.0,33.7447,33.7521,33.7079,33.7079,89600.0
2012-02-01 10:40:00,45.78,45.88,45.77,45.83,97400.0,33.7153,33.7889,33.7079,33.7521,97400.0
2012-02-01 10:50:00,45.83,45.87,45.77,45.81,95400.0,33.7521,33.7816,33.7079,33.7374,95400.0
2012-02-01 11:00:00,45.82,45.83,45.75,45.78,52600.0,33.7447,33.7521,33.6932,33.7153,52600.0
2012-02-01 11:10:00,45.79,45.82,45.74,45.79,105400.0,33.7226,33.7447,33.6858,33.7226,105400.0
2012-02-01 11:20:00,45.79,45.8,45.73,45.77,88200.0,33.7226,33.73,33.6785,33.7079,88200.0
2012-02-01 11:30:00,45.76,45.81,45.74,45.76,95400.0,33.7006,33.7374,33.6858,33.7006,95400.0
2012-02-01 11:40:00,45.76,45.77,45.66,45.68,115200.0,33.7006,33.7079,33.6269,33.6416,115200.0
2012-02-01 11:50:00,45.67,45.71,45.65,45.66,53600.0,33.6343,33.6637,33.6195,33.6269,53600.0
2012-02-01 12:00:00,45.66,45.7,45.62,45.63,91600.0,33.6269,33.6564,33.5974,33.6048,91600.0
2012-02-01 12:10:00,45.63,45.64,45.62,45.64,37800.0,33.6048,33.6122,33.5974,33.6122,37800.0
2012-02-01 12:20:00,45.64,45.71,45.64,45.65,47000.0,33.6122,33.6637,33.6122,33.6195,47000.0
2012-02-01 12:30:00,45.63,45.67,45.6,45.67,56400.0,33.6048,33.6343,33.5827,33.6343,56400.0
2012-02-01 12:40:00,45.66,45.69,45.65,45.66,119400.0,33.6269,33.649,33.6195,33.6269,119400.0
2012-02-01 12:50:00,45.66,45.69,45.66,45.68,38800.0,33.6269,33.649,33.6269,33.6416,38800.0
2012-02-01 13:00:00,45.68,45.71,45.66,45.69,58600.0,33.6416,33.6637,33.6269,33.649,58600.0
2012-02-01 13:10:00,45.69,45.73,45.69,45.72,62400.0,33.649,33.6785,33.649,33.6711,62400.0
2012-02-01 13:20:00,45.73,45.8,45.71,45.8,133600.0,33.6785,33.73,33.6637,33.73,133600.0
2012-02-01 13:30:00,45.8,45.82,45.74,45.8,79000.0,33.73,33.7447,33.6858,33.73,79000.0
2012-02-01 13:40:00,45.8,45.8,45.72,45.76,88800.0,33.73,33.73,33.6711,33.7006,88800.0
2012-02-01 13:50:00,45.76,45.79,45.72,45.73,61000.0,33.7006,33.7226,33.6711,33.6785,61000.0
2012-02-01 14:00:00,45.73,45.76,45.7,45.72,62600.0,33.6785,33.7006,33.6564,33.6711,62600.0
2012-02-01 14:10:00,45.72,45.79,45.72,45.77,57600.0,33.6711,33.7226,33.6711,33.7079,57600.0
2012-02-01 14:20:00,45.77,45.79,45.74,45.76,87200.0,33.7079,33.7226,33.6858,33.7006,87200.0
2012-02-01 14:30:00,45.76,45.77,45.72,45.74,63400.0,33.7006,33.7079,33.6711,33.6858,63400.0
2012-02-01 14:40:00,45.75,45.76,45.68,45.68,95200.0,33.6932,33.7006,33.6416,33.6416,95200.0
2012-02-01 14:50:00,45.68,45.72,45.65,45.69,55600.0,33.6416,33.6711,33.6195,33.649,55600.0
2012-02-01 15:00:00,45.7,45.73,45.68,45.72,111600.0,33.6564,33.6785,33.6416,33.6711,111600.0
2012-02-01 15:10:00,45.72,45.74,45.68,45.68,74600.0,33.6711,33.6858,33.6416,33.6416,74600.0
2012-02-01 15:20:00,45.69,45.69,45.63,45.64,100200.0,33.649,33.649,33.6048,33.6122,100200.0
2012-02-01 15:30:00,45.64,45.68,45.62,45.63,149000.0,33.6122,33.6416,33.5974,33.6048,149000.0
2012-02-01 15:40:00,45.63,45.67,45.62,45.67,158800.0,33.6048,33.6343,33.5974,33.6343,158800.0
2012-02-01 15:50:00,45.67,45.68,45.57,45.58,349800.0,33.6343,33.6416,33.5606,33.568,349800.0
2012-02-02 09:30:00,45.71,45.94,45.63,45.77,277000.0,33.6637,33.8331,33.6048,33.7079,277000.0
2012-02-02 09:40:00,45.77,45.81,45.65,45.7,104000.0,33.7079,33.7374,33.6195,33.6564,104000.0
2012-02-02 09:50:00,45.7,45.7,45.5,45.51,114000.0,33.6564,33.6564,33.5091,33.5164,114000.0
2012-02-02 10:00:00,45.51,45.6,45.49,45.58,90200.0,33.5164,33.5827,33.5017,33.568,90200.0
2012-02-02 10:10:00,45.57,45.63,45.49,45.49,78000.0,33.5606,33.6048,33.5017,33.5017,78000.0
2012-02-02 10:20:00,45.49,45.5,45.43,45.49,84600.0,33.5017,33.5091,33.4575,33.5017,84600.0
2012-02-02 10:30:00,45.49,45.52,45.48,45.49,74800.0,33.5017,33.5238,33.4943,33.5017,74800.0
2012-02-02 10:40:00,45.49,45.53,45.47,45.5,51600.0,33.5017,33.5312,33.487,33.5091,51600.0
2012-02-02 10:50:00,45.5,45.53,45.47,45.48,174000.0,33.5091,33.5312,33.487,33.4943,174000.0
2012-02-02 11:00:00,45.48,45.49,45.45,45.45,52200.0,33.4943,33.5017,33.4722,33.4722,52200.0
2012-02-02 11:10:00,45.45,45.47,45.42,45.43,92200.0,33.4722,33.487,33.4502,33.4575,92200.0
2012-02-02 11:20:00,45.43,45.45,45.41,45.41,44800.0,33.4575,33.4722,33.4428,33.4428,44800.0
2012-02-02 11:30:00,45.41,45.45,45.39,45.42,63400.0,33.4428,33.4722,33.4281,33.4502,63400.0
2012-02-02 11:40:00,45.42,45.49,45.41,45.41,111400.0,33.4502,33.5017,33.4428,33.4428,111400.0
2012-02-02 11:50:00,45.41,45.53,45.41,45.51,219000.0,33.4428,33.5312,33.4428,33.5164,219000.0
2012-02-02 12:00:00,45.51,45.57,45.5,45.55,66600.0,33.5164,33.5606,33.5091,33.5459,66600.0
2012-02-02 12:10:00,45.55,45.56,45.51,45.53,48000.0,33.5459,33.5533,33.5164,33.5312,48000.0
2012-02-02 12:20:00,45.52,45.54,45.5,45.53,28600.0,33.5238,33.5385,33.5091,33.5312,28600.0
2012-02-02 12:30:00,45.53,45.6,45.52,45.58,59800.0,33.5312,33.5827,33.5238,33.568,59800.0
2012-02-02 12:40:00,45.58,45.59,45.55,45.55,58200.0,33.568,33.5754,33.5459,33.5459,58200.0
2012-02-02 12:50:00,45.56,45.57,45.54,45.55,23400.0,33.5533,33.5606,33.5385,33.5459,23400.0
2012-02-02 13:00:00,45.55,45.56,45.52,45.52,26000.0,33.5459,33.5533,33.5238,33.5238,26000.0
2012-02-02 13:10:00,45.52,45.53,45.5,45.51,34400.0,33.5238,33.5312,33.5091,33.5164,34400.0
2012-02-02 13:20:00,45.51,45.52,45.5,45.5,33600.0,33.5164,33.5238,33.5091,33.5091,33600.0
2012-02-02 13:30:00,45.5,45.51,45.48,45.48,34600.0,33.5091,33.5164,33.4943,33.4943,34600.0
2012-02-02 13:40:00,45.48,45.54,45.47,45.54,63400.0,33.4943,33.5385,33.487,33.5385,63400.0
2012-02-02 13:50:00,45.54,45.57,45.52,45.52,45200.0,33.5385,33.5606,33.5238,33.5238,45200.0
2012-02-02 14:00:00,45.52,45.56,45.49,45.55,66600.0,33.5238,33.5533,33.5017,33.5459,66600.0
2012-02-02 14:10:00,45.55,45.56,45.49,45.52,74000.0,33.5459,33.5533,33.5017,33.5238,74000.0
2012-02-02 14:20:00,45.52,45.52,45.47,45.47,65000.0,33.5238,33.5238,33.487,33.487,65000.0
2012-02-02 14:30:00,45.47,45.47,45.43,45.43,93200.0,33.487,33.487,33.4575,33.4575,93200.0
2012-02-02 14:40:00,45.43,45.51,45.42,45.49,117600.0,33.4575,33.5164,33.4502,33.5017,117600.0
2012-02-02 14:50:00,45.49,45.54,45.48,45.54,133000.0,33.5017,33.5385,33.4943,33.5385,133000.0
2012-02-02 15:00:00,45.54,45.57,45.52,45.52,44200.0,33.5385,33.5606,33.5238,33.5238,44200.0
2012-02-02 15:10:00,45.52,45.54,45.51,45.51,52800.0,33.5238,33.5385,33.5164,33.5164,52800.0
2012-02-02 15:20:00,45.51,45.52,45.49,45.5,72800.0,33.5164,33.5238,33.5017,33.5091,72800.0
2012-02-02 15:30:00,45.5,45.52,45.49,45.52,117200.0,33.5091,33.5238,33.5017,33.5238,117200.0
2012-02-02 15:40:00,45.52,45.52,45.48,45.49,153800.0,33.5238,33.5238,33.4943,33.5017,153800.0
2012-02-02 15:50:00,45.49,45.51,45.45,45.46,239400.0,33.5017,33.5164,33.4722,33.4796,239400.0
2012-02-03 09:30:00,45.77,45.93,45.73,45.9,207200.0,33.7079,33.8257,33.6785,33.8037,207200.0
2012-02-03 09:40:00,45.91,45.97,45.82,45.82,115400.0,33.811,33.8552,33.7447,33.7447,115400.0
2012-02-03 09:50:00,45.82,45.87,45.75,45.76,70200.0,33.7447,33.7816,33.6932,33.7006,70200.0
2012-02-03 10:00:00,45.75,45.86,45.75,45.82,86000.0,33.6932,33.7742,33.6932,33.7447,86000.0
2012-02-03 10:10:00,45.83,45.95,45.83,45.91,99400.0,33.7521,33.8405,33.7521,33.811,99400.0
2012-02-03 10:20:00,45.91,45.96,45.87,45.92,55200.0,33.811,33.8478,33.7816,33.8184,55200.0
2012-02-03 10:30:00,45.92,46.02,45.91,46.02,246400.0,33.8184,33.892,33.811,33.892,246400.0
2012-02-03 10:40:00,46.02,46.05,45.96,45.96,174400.0,33.892,33.9141,33.8478,33.8478,174400.0
2012-02-03 10:50:00,45.96,45.98,45.93,45.93,186000.0,33.8478,33.8626,33.8257,33.8257,186000.0
2012-02-03 11:00:00,45.93,45.96,45.88,45.88,349800.0,33.8257,33.8478,33.7889,33.7889,349800.0
2012-02-03 11:10:00,45.88,45.88,45.8,45.82,125200.0,33.7889,33.7889,33.73,33.7447,125200.0
2012-02-03 11:20:00,45.82,45.85,45.75,45.75,120400.0,33.7447,33.7668,33.6932,33.6932,120400.0
2012-02-03 11:30:00,45.74,45.79,45.7,45.79,22400.0,33.6858,33.7226,33.6564,33.7226,22400.0
2012-02-03 11:40:00,45.77,45.81,45.77,45.81,33000.0,33.7079,33.7374,33.7079,33.7374,33000.0
2012-02-03 11:50:00,45.81,45.84,45.77,45.84,88400.0,33.7374,33.7595,33.7079,33.7595,88400.0
2012-02-03 12:00:00,45.83,45.87,45.8,45.85,105400.0,33.7521,33.7816,33.73,33.7668,105400.0
2012-02-03 12:10:00,45.85,45.86,45.81,45.83,105600.0,33.7668,33.7742,33.7374,33.7521,105600.0
2012-02-03 12:20:00,45.83,45.83,45.79,45.83,46800.0,33.7521,33.7521,33.7226,33.7521,46800.0
2012-02-03 12:30:00,45.82,45.84,45.77,45.78,61200.0,33.7447,33.7595,33.7079,33.7153,61200.0
2012-02-03 12:40:00,45.77,45.81,45.77,45.8,117200.0,33.7079,33.7374,33.7079,33.73,117200.0
2012-02-03 12:50:00,45.8,45.85,45.8,45.85,116600.0,33.73,33.7668,33.73,33.7668,116600.0
2012-02-03 13:00:00,45.85,45.88,45.84,45.85,38400.0,33.7668,33.7889,33.7595,33.7668,38400.0
2012-02-03 13:10:00,45.85,45.88,45.84,45.84,96000.0,33.7668,33.7889,33.7595,33.7595,96000.0
2012-02-03 13:20:00,45.85,45.88,45.84,45.88,48200.0,33.7668,33.7889,33.7595,33.7889,48200.0
2012-02-03 13:30:00,45.88,45.88,45.88,45.88,33000.0,33.7889,33.7889,33.7889,33.7889,33000.0
2012-02-03 13:40:00,45.88,45.89,45.83,45.83,197600.0,33.7889,33.7963,33.7521,33.7521,197600.0
2012-02-03 13:50:00,45.83,45.84,45.8,45.83,123400.0,33.7521,33.7595,33.73,33.7521,123400.0
2012-02-03 14:00:00,45.83,45.89,45.8,45.86,174200.0,33.7521,33.7963,33.73,33.7742,174200.0
2012-02-03 14:10:00,45.87,45.91,45.85,45.9,72800.0,33.7816,33.811,33.7668,33.8037,72800.0
2012-02-03 14:20:00,45.9,45.91,45.89,45.9,113000.0,33.8037,33.811,33.7963,33.8037,113000.0
2012-02-03 14:30:00,45.9,45.91,45.88,45.88,85800.0,33.8037,33.811,33.7889,33.7889,85800.0
2012-02-03 14:40:00,45.88,45.88,45.82,45.84,68400.0,33.7889,33.7889,33.7447,33.7595,68400.0
2012-02-03 14:50:00,45.84,45.87,45.83,45.85,69800.0,33.7595,33.7816,33.7521,33.7668,69800.0
2012-02-03 15:00:00,45.85,45.85,45.8,45.8,64400.0,33.7668,33.7668,33.73,33.73,64400.0
2012-02-03 15:10:00,45.8,45.84,45.8,45.8,69400.0,33.73,33.7595,33.73,33.73,69400.0
2012-02-03 15:20:00,45.8,45.8,45.71,45.71,88200.0,33.73,33.73,33.6637,33.6637,88200.0
2012-02-03 15:30:00,45.72,45.72,45.66,45.66,83800.0,33.6711,33.6711,33.6269,33.6269,83800.0
2012-02-03 15:40:00,45.67,45.77,45.66,45.77,142000.0,33.6343,33.7079,33.6269,33.7079,142000.0
2012-02-03 15:50:00,45.77,45.82,45.74,45.76,314400.0,33.7079,33.7447,33.6858,33.7006,314400.0
2012-02-06 09:30:00,45.63,45.8,45.6,45.77,163800.0,33.6048,33.73,33.5827,33.7079,163800.0
2012-02-06 09:40:00,45.77,45.88,45.67,45.67,81800.0,33.7079,33.7889,33.6343,33.6343,81800.0
2012-02-06 09:50:00,45.67,45.7,45.57,45.6,72000.0,33.6343,33.6564,33.5606,33.5827,72000.0
2012-02-06 10:00:00,45.61,45.63,45.49,45.49,101600.0,33.5901,33.6048,33.5017,33.5017,101600.0
2012-02-06 10:10:00,45.49,45.6,45.49,45.56,94600.0,33.5017,33.5827,33.5017,33.5533,94600.0
2012-02-06 10:20:00,45.56,45.63,45.52,45.55,145600.0,33.5533,33.6048,33.5238,33.5459,145600.0
2012-02-06 10:30:00,45.55,45.65,45.52,45.64,76800.0,33.5459,33.6195,33.5238,33.6122,76800.0
2012-02-06 10:40:00,45.64,45.66,45.58,45.6,43200.0,33.6122,33.6269,33.568,33.5827,43200.0
2012-02-06 10:50:00,45.6,45.65,45.59,45.6,74600.0,33.5827,33.6195,33.5754,33.5827,74600.0
2012-02-06 11:00:00,45.6,45.68,45.59,45.67,76200.0,33.5827,33.6416,33.5754,33.6343,76200.0
2012-02-06 11:10:00,45.66,45.71,45.63,45.68,60000.0,33.6269,33.6637,33.6048,33.6416,60000.0
2012-02-06 11:20:00,45.69,45.72,45.68,45.69,85600.0,33.649,33.6711,33.6416,33.649,85600.0
2012-02-06 11:30:00,45.69,45.73,45.68,45.73,56400.0,33.649,33.6785,33.6416,33.6785,56400.0
2012-02-06 11:40:00,45.73,45.77,45.73,45.75,69000.0,33.6785,33.7079,33.6785,33.6932,69000.0
2012-02-06 11:50:00,45.75,45.75,45.68,45.7,25600.0,33.6932,33.6932,33.6416,33.6564,25600.0
2012-02-06 12:00:00,45.7,45.72,45.63,45.63,25200.0,33.6564,33.6711,33.6048,33.6048,25200.0
2012-02-06 12:10:00,45.63,45.66,45.62,45.65,27400.0,33.6048,33.6269,33.5974,33.6195,27400.0
2012-02-06 12:20:00,45.65,45.66,45.6,45.6,51200.0,33.6195,33.6269,33.5827,33.5827,51200.0
2012-02-06 12:30:00,45.61,45.62,45.59,45.6,35400.0,33.5901,33.5974,33.5754,33.5827,35400.0
2012-02-06 12:40:00,45.6,45.6,45.56,45.58,23800.0,33.5827,33.5827,33.5533,33.568,23800.0
2012-02-06 12:50:00,45.58,45.58,45.54,45.54,44000.0,33.568,33.568,33.5385,33.5385,44000.0
2012-02-06 13:00:00,45.55,45.56,45.5,45.51,40000.0,33.5459,33.5533,33.5091,33.5164,40000.0
2012-02-06 13:10:00,45.5,45.52,45.48,45.52,24800.0,33.5091,33.5238,33.4943,33.5238,24800.0
2012-02-06 13:20:00,45.52,45.52,45.48,45.51,34200.0,33.5238,33.5238,33.4943,33.5164,34200.0
2012-02-06 13:30:00,45.51,45.55,45.5,45.54,32400.0,33.5164,33.5459,33.5091,33.5385,32400.0
2012-02-06 13:40:00,45.52,45.56,45.52,45.52,35400.0,33.5238,33.5533,33.5238,33.5238,35400.0
2012-02-06 13:50:00,45.52,45.6,45.52,45.6,93600.0,33.5238,33.5827,33.5238,33.5827,93600.0
2012-02-06 14:00:00,45.6,45.63,45.59,45.6,96000.0,33.5827,33.6048,33.5754,33.5827,96000.0
2012-02-06 14:10:00,45.6,45.62,45.58,45.58,35400.0,33.5827,33.5974,33.568,33.568,35400.0
2012-02-06 14:20:00,45.58,45.6,45.54,45.55,45200.0,33.568,33.5827,33.5385,33.5459,45200.0
2012-02-06 14:30:00,45.55,45.59,45.55,45.59,29600.0,33.5459,33.5754,33.5459,33.5754,29600.0
2012-02-06 14:40:00,45.59,45.61,45.58,45.6,62600.0,33.5754,33.5901,33.568,33.5827,62600.0
2012-02-06 14:50:00,45.6,45.6,45.58,45.59,76000.0,33.5827,33.5827,33.568,33.5754,76000.0
2012-02-06 15:00:00,45.59,45.6,45.58,45.58,72200.0,33.5754,33.5827,33.568,33.568,72200.0
2012-02-06 15:10:00,45.58,45.6,45.54,45.55,95400.0,33.568,33.5827,33.5385,33.5459,95400.0
2012-02-06 15:20:00,45.56,45.59,45.55,45.57,61600.0,33.5533,33.5754,33.5459,33.5606,61600.0
2012-02-06 15:30:00,45.57,45.58,45.54,45.55,98400.0,33.5606,33.568,33.5385,33.5459,98400.0
2012-02-06 15:40:00,45.55,45.62,45.55,45.59,154800.0,33.5459,33.5974,33.5459,33.5754,154800.0
2012-02-06 15:50:00,45.59,45.62,45.55,45.61,338000.0,33.5754,33.5974,33.5459,33.5901,338000.0
2012-02-07 09:30:00,45.52,45.72,45.51,45.71,206000.0,33.5238,33.6711,33.5164,33.6637,206000.0
2012-02-07 09:40:00,45.7,45.85,45.69,45.75,189000.0,33.6564,33.7668,33.649,33.6932,189000.0
2012-02-07 09:50:00,45.75,45.75,45.65,45.69,64800.0,33.6932,33.6932,33.6195,33.649,64800.0
2012-02-07 10:00:00,45.69,45.71,45.62,45.63,128200.0,33.649,33.6637,33.5974,33.6048,128200.0
2012-02-07 10:10:00,45.63,45.71,45.61,45.71,144600.0,33.6048,33.6637,33.5901,33.6637,144600.0
2012-02-07 10:20:00,45.71,45.85,45.7,45.83,68400.0,33.6637,33.7668,33.6564,33.7521,68400.0
2012-02-07 10:30:00,45.83,45.85,45.71,45.72,118800.0,33.7521,33.7668,33.6637,33.6711,118800.0
2012-02-07 10:40:00,45.72,45.76,45.71,45.72,67000.0,33.6711,33.7006,33.6637,33.6711,67000.0
2012-02-07 10:50:00,45.72,45.73,45.63,45.7,120400.0,33.6711,33.6785,33.6048,33.6564,120400.0
2012-02-07 11:00:00,45.7,45.71,45.67,45.7,55000.0,33.6564,33.6637,33.6343,33.6564,55000.0
2012-02-07 11:10:00,45.7,45.74,45.69,45.72,67200.0,33.6564,33.6858,33.649,33.6711,67200.0
2012-02-07 11:20:00,45.72,45.77,45.71,45.77,75600.0,33.6711,33.7079,33.6637,33.7079,75600.0
2012-02-07 11:30:00,45.76,45.82,45.76,45.81,35800.0,33.7006,33.7447,33.7006,33.7374,35800.0
2012-02-07 11:40:00,45.81,45.82,45.8,45.8,35000.0,33.7374,33.7447,33.73,33.73,35000.0
2012-02-07 11:50:00,45.8,45.84,45.79,45.83,49000.0,33.73,33.7595,33.7226,33.7521,49000.0
2012-02-07 12:00:00,45.83,45.85,45.83,45.83,23800.0,33.7521,33.7668,33.7521,33.7521,23800.0
2012-02-07 12:10:00,45.83,45.83,45.77,45.78,39600.0,33.7521,33.7521,33.7079,33.7153,39600.0
2012-02-07 12:20:00,45.77,45.8,45.77,45.79,24800.0,33.7079,33.73,33.7079,33.7226,24800.0
2012-02-07 12:30:00,45.79,45.83,45.78,45.82,39600.0,33.7226,33.7521,33.7153,33.7447,39600.0
2012-02-07 12:40:00,45.82,45.85,45.81,45.81,34400.0,33.7447,33.7668,33.7374,33.7374,34400.0
2012-02-07 12:50:00,45.8,45.82,45.77,45.8,15200.0,33.73,33.7447,33.7079,33.73,15200.0
2012-02-07 13:00:00,45.79,45.84,45.77,45.83,51800.0,33.7226,33.7595,33.7079,33.7521,51800.0
2012-02-07 13:10:00,45.81,45.84,45.8,45.83,67400.0,33.7374,33.7595,33.73,33.7521,67400.0
2012-02-07 13:20:00,45.83,45.86,45.82,45.85,46400.0,33.7521,33.7742,33.7447,33.7668,46400.0
2012-02-07 13:30:00,45.85,45.88,45.85,45.88,61000.0,33.7668,33.7889,33.7668,33.7889,61000.0
2012-02-07 13:40:00,45.88,45.88,45.85,45.87,29200.0,33.7889,33.7889,33.7668,33.7816,29200.0
2012-02-07 13:50:00,45.87,45.88,45.83,45.85,51400.0,33.7816,33.7889,33.7521,33.7668,51400.0
2012-02-07 14:00:00,45.85,45.87,45.8,45.82,52800.0,33.7668,33.7816,33.73,33.7447,52800.0
2012-02-07 14:10:00,45.82,45.89,45.82,45.88,49000.0,33.7447,33.7963,33.7447,33.7889,49000.0
2012-02-07 14:20:00,45.88,45.88,45.81,45.84,41600.0,33.7889,33.7889,33.7374,33.7595,41600.0
2012-02-07 14:30:00,45.83,45.85,45.8,45.81,38200.0,33.7521,33.7668,33.73,33.7374,38200.0
2012-02-07 14:40:00,45.81,45.81,45.77,45.81,49200.0,33.7374,33.7374,33.7079,33.7374,49200.0
2012-02-07 14:50:00,45.8,45.82,45.77,45.78,34800.0,33.73,33.7447,33.7079,33.7153,34800.0
2012-02-07 15:00:00,45.78,45.83,45.78,45.81,51600.0,33.7153,33.7521,33.7153,33.7374,51600.0
2012-02-07 15:10:00,45.81,45.85,45.81,45.85,48200.0,33.7374,33.7668,33.7374,33.7668,48200.0
2012-02-07 15:20:00,45.85,45.87,45.81,45.87,73200.0,33.7668,33.7816,33.7374,33.7816,73200.0
2012-02-07 15:30:00,45.87,45.87,45.83,45.84,89200.0,33.7816,33.7816,33.7521,33.7595,89200.0
2012-02-07 15:40:00,45.84,45.85,45.81,45.84,164200.0,33.7595,33.7668,33.7374,33.7595,164200.0
2012-02-07 15:50:00,45.84,45.84,45.77,45.78,157800.0,33.7595,33.7595,33.7079,33.7153,157800.0
2012-02-08 09:30:00,45.92,45.92,45.6,45.78,130600.0,33.8184,33.8184,33.5827,33.7153,130600.0
2012-02-08 09:40:00,45.79,45.9,45.77,45.85,79600.0,33.7226,33.8037,33.7079,33.7668,79600.0
2012-02-08 09:50:00,45.85,45.87,45.71,45.71,47400.0,33.7668,33.7816,33.6637,33.6637,47400.0
2012-02-08 10:00:00,45.72,45.73,45.58,45.58,80400.0,33.6711,33.6785,33.568,33.568,80400.0
2012-02-08 10:10:00,45.57,45.71,45.56,45.64,103200.0,33.5606,33.6637,33.5533,33.6122,103200.0
2012-02-08 10:20:00,45.64,45.73,45.63,45.64,102600.0,33.6122,33.6785,33.6048,33.6122,102600.0
2012-02-08 10:30:00,45.64,45.74,45.64,45.7,122800.0,33.6122,33.6858,33.6122,33.6564,122800.0
2012-02-08 10:40:00,45.69,45.7,45.65,45.65,44400.0,33.649,33.6564,33.6195,33.6195,44400.0
2012-02-08 10:50:00,45.65,45.66,45.63,45.63,57800.0,33.6195,33.6269,33.6048,33.6048,57800.0
2012-02-08 11:00:00,45.63,45.63,45.55,45.55,112000.0,33.6048,33.6048,33.5459,33.5459,112000.0
2012-02-08 11:10:00,45.56,45.58,45.53,45.55,66000.0,33.5533,33.568,33.5312,33.5459,66000.0
2012-02-08 11:20:00,45.54,45.55,45.46,45.54,89400.0,33.5385,33.5459,33.4796,33.5385,89400.0
2012-02-08 11:30:00,45.53,45.7,45.53,45.65,161200.0,33.5312,33.6564,33.5312,33.6195,161200.0
2012-02-08 11:40:00,45.65,45.65,45.53,45.54,69600.0,33.6195,33.6195,33.5312,33.5385,69600.0
2012-02-08 11:50:00,45.53,45.59,45.53,45.56,66400.0,33.5312,33.5754,33.5312,33.5533,66400.0
2012-02-08 12:00:00,45.56,45.57,45.49,45.5,33800.0,33.5533,33.5606,33.5017,33.5091,33800.0
2012-02-08 12:10:00,45.5,45.56,45.49,45.56,33400.0,33.5091,33.5533,33.5017,33.5533,33400.0
2012-02-08 12:20:00,45.56,45.57,45.53,45.56,41200.0,33.5533,33.5606,33.5312,33.5533,41200.0
2012-02-08 12:30:00,45.57,45.6,45.56,45.58,39800.0,33.5606,33.5827,33.5533,33.568,39800.0
2012-02-08 12:40:00,45.57,45.58,45.52,45.52,47600.0,33.5606,33.568,33.5238,33.5238,47600.0
2012-02-08 12:50:00,45.52,45.58,45.52,45.56,93200.0,33.5238,33.568,33.5238,33.5533,93200.0
2012-02-08 13:00:00,45.58,45.61,45.56,45.6,32000.0,33.568,33.5901,33.5533,33.5827,32000.0
2012-02-08 13:10:00,45.6,45.62,45.58,45.59,37200.0,33.5827,33.5974,33.568,33.5754,37200.0
2012-02-08 13:20:00,45.58,45.61,45.58,45.6,61800.0,33.568,33.5901,33.568,33.5827,61800.0
2012-02-08 13:30:00,45.6,45.63,45.59,45.62,36800.0,33.5827,33.6048,33.5754,33.5974,36800.0
2012-02-08 13:40:00,45.62,45.63,45.62,45.63,27800.0,33.5974,33.6048,33.5974,33.6048,27800.0
2012-02-08 13:50:00,45.63,45.63,45.61,45.62,60000.0,33.6048,33.6048,33.5901,33.5974,60000.0
2012-02-08 14:00:00,45.62,45.62,45.58,45.6,78200.0,33.5974,33.5974,33.568,33.5827,78200.0
2012-02-08 14:10:00,45.59,45.66,45.59,45.65,67000.0,33.5754,33.6269,33.5754,33.6195,67000.0
2012-02-08 14:20:00,45.65,45.68,45.63,45.68,89800.0,33.6195,33.6416,33.6048,33.6416,89800.0
2012-02-08 14:30:00,45.67,45.68,45.66,45.67,46400.0,33.6343,33.6416,33.6269,33.6343,46400.0
2012-02-08 14:40:00,45.66,45.73,45.66,45.71,74400.0,33.6269,33.6785,33.6269,33.6637,74400.0
2012-02-08 14:50:00,45.71,45.72,45.68,45.68,40200.0,33.6637,33.6711,33.6416,33.6416,40200.0
2012-02-08 15:00:00,45.68,45.73,45.68,45.72,65000.0,33.6416,33.6785,33.6416,33.6711,65000.0
2012-02-08 15:10:00,45.72,45.73,45.67,45.69,57800.0,33.6711,33.6785,33.6343,33.649,57800.0
2012-02-08 15:20:00,45.69,45.7,45.66,45.7,47400.0,33.649,33.6564,33.6269,33.6564,47400.0
2012-02-08 15:30:00,45.7,45.71,45.68,45.69,94400.0,33.6564,33.6637,33.6416,33.649,94400.0
2012-02-08 15:40:00,45.68,45.73,45.68,45.72,167600.0,33.6416,33.6785,33.6416,33.6711,167600.0
2012-02-08 15:50:00,45.71,45.72,45.69,45.72,223200.0,33.6637,33.6711,33.649,33.6711,223200.0
2012-02-09 09:30:00,45.72,45.74,45.53,45.58,155600.0,33.6711,33.6858,33.5312,33.568,155600.0
2012-02-09 09:40:00,45.6,45.75,45.6,45.7,46200.0,33.5827,33.6932,33.5827,33.6564,46200.0
2012-02-09 09:50:00,45.7,45.75,45.67,45.73,113000.0,33.6564,33.6932,33.6343,33.6785,113000.0
2012-02-09 10:00:00,45.73,45.73,45.64,45.66,40600.0,33.6785,33.6785,33.6122,33.6269,40600.0
2012-02-09 10:10:00,45.67,45.71,45.65,45.68,52800.0,33.6343,33.6637,33.6195,33.6416,52800.0
2012-02-09 10:20:00,45.68,45.73,45.68,45.68,92600.0,33.6416,33.6785,33.6416,33.6416,92600.0
2012-02-09 10:30:00,45.69,45.74,45.68,45.7,92800.0,33.649,33.6858,33.6416,33.6564,92800.0
2012-02-09 10:40:00,45.7,45.71,45.54,45.59,84200.0,33.6564,33.6637,33.5385,33.5754,84200.0
2012-02-09 10:50:00,45.59,45.59,45.56,45.58,54600.0,33.5754,33.5754,33.5533,33.568,54600.0
2012-02-09 11:00:00,45.58,45.63,45.56,45.62,34000.0,33.568,33.6048,33.5533,33.5974,34000.0
2012-02-09 11:10:00,45.62,45.72,45.6,45.69,126400.0,33.5974,33.6711,33.5827,33.649,126400.0
2012-02-09 11:20:00,45.68,45.69,45.58,45.59,39400.0,33.6416,33.649,33.568,33.5754,39400.0
2012-02-09 11:30:00,45.58,45.59,45.56,45.57,44800.0,33.568,33.5754,33.5533,33.5606,44800.0
2012-02-09 11:40:00,45.57,45.65,45.55,45.63,40200.0,33.5606,33.6195,33.5459,33.6048,40200.0
2012-02-09 11:50:00,45.65,45.75,45.63,45.74,49400.0,33.6195,33.6932,33.6048,33.6858,49400.0
2012-02-09 12:00:00,45.74,45.79,45.74,45.79,68400.0,33.6858,33.7226,33.6858,33.7226,68400.0
2012-02-09 12:10:00,45.79,45.83,45.77,45.83,102000.0,33.7226,33.7521,33.7079,33.7521,102000.0
2012-02-09 12:20:00,45.83,45.84,45.77,45.79,48800.0,33.7521,33.7595,33.7079,33.7226,48800.0
2012-02-09 12:30:00,45.78,45.79,45.71,45.74,43000.0,33.7153,33.7226,33.6637,33.6858,43000.0
2012-02-09 12:40:00,45.74,45.79,45.73,45.79,41600.0,33.6858,33.7226,33.6785,33.7226,41600.0
2012-02-09 12:50:00,45.79,45.8,45.75,45.77,54400.0,33.7226,33.73,33.6932,33.7079,54400.0
2012-02-09 13:00:00,45.77,45.8,45.73,45.74,83200.0,33.7079,33.73,33.6785,33.6858,83200.0
2012-02-09 13:10:00,45.74,45.76,45.73,45.75,54200.0,33.6858,33.7006,33.6785,33.6932,54200.0
2012-02-09 13:20:00,45.74,45.77,45.73,45.77,50400.0,33.6858,33.7079,33.6785,33.7079,50400.0
2012-02-09 13:30:00,45.77,45.82,45.75,45.81,50400.0,33.7079,33.7447,33.6932,33.7374,50400.0
2012-02-09 13:40:00,45.82,45.84,45.81,45.83,47800.0,33.7447,33.7595,33.7374,33.7521,47800.0
2012-02-09 13:50:00,45.83,45.84,45.82,45.82,48000.0,33.7521,33.7595,33.7447,33.7447,48000.0
2012-02-09 14:00:00,45.82,45.84,45.82,45.83,53200.0,33.7447,33.7595,33.7447,33.7521,53200.0
2012-02-09 14:10:00,45.83,45.84,45.81,45.83,54600.0,33.7521,33.7595,33.7374,33.7521,54600.0
2012-02-09 14:20:00,45.83,45.84,45.79,45.82,62600.0,33.7521,33.7595,33.7226,33.7447,62600.0
2012-02-09 14:30:00,45.82,45.87,45.82,45.86,92600.0,33.7447,33.7816,33.7447,33.7742,92600.0
2012-02-09 14:40:00,45.86,45.89,45.86,45.88,53600.0,33.7742,33.7963,33.7742,33.7889,53600.0
2012-02-09 14:50:00,45.88,45.9,45.8,45.81,199000.0,33.7889,33.8037,33.73,33.7374,199000.0
2012-02-09 15:00:00,45.81,45.9,45.81,45.89,94400.0,33.7374,33.8037,33.7374,33.7963,94400.0
2012-02-09 15:10:00,45.89,45.89,45.85,45.85,77400.0,33.7963,33.7963,33.7668,33.7668,77400.0
2012-02-09 15:20:00,45.86,45.87,45.85,45.87,128200.0,33.7742,33.7816,33.7668,33.7816,128200.0
2012-02-09 15:30:00,45.87,45.87,45.85,45.87,118000.0,33.7816,33.7816,33.7668,33.7816,118000.0
2012-02-09 15:40:00,45.87,45.89,45.84,45.88,218200.0,33.7816,33.7963,33.7595,33.7889,218200.0
2012-02-09 15:50:00,45.88,45.9,45.85,45.88,245000.0,33.7889,33.8037,33.7668,33.7889,245000.0
2012-02-10 09:30:00,45.66,45.79,45.56,45.75,185400.0,33.6269,33.7226,33.5533,33.6932,185400.0
2012-02-10 09:40:00,45.76,45.78,45.7,45.71,217400.0,33.7006,33.7153,33.6564,33.6637,217400.0
2012-02-10 09:50:00,45.7,45.73,45.67,45.67,67600.0,33.6564,33.6785,33.6343,33.6343,67600.0
2012-02-10 10:00:00,45.7,45.74,45.65,45.7,145800.0,33.6564,33.6858,33.6195,33.6564,145800.0
2012-02-10 10:10:00,45.7,45.72,45.63,45.63,163400.0,33.6564,33.6711,33.6048,33.6048,163400.0
2012-02-10 10:20:00,45.65,45.65,45.52,45.55,187000.0,33.6195,33.6195,33.5238,33.5459,187000.0
2012-02-10 10:30:00,45.54,45.57,45.51,45.54,71400.0,33.5385,33.5606,33.5164,33.5385,71400.0
2012-02-10 10:40:00,45.57,45.57,45.53,45.54,69800.0,33.5606,33.5606,33.5312,33.5385,69800.0
2012-02-10 10:50:00,45.53,45.56,45.52,45.55,58200.0,33.5312,33.5533,33.5238,33.5459,58200.0
2012-02-10 11:00:00,45.54,45.6,45.52,45.6,139000.0,33.5385,33.5827,33.5238,33.5827,139000.0
2012-02-10 11:10:00,45.6,45.63,45.59,45.6,71000.0,33.5827,33.6048,33.5754,33.5827,71000.0
2012-02-10 11:20:00,45.6,45.65,45.59,45.59,58600.0,33.5827,33.6195,33.5754,33.5754,58600.0
2012-02-10 11:30:00,45.58,45.6,45.56,45.57,82000.0,33.568,33.5827,33.5533,33.5606,82000.0
2012-02-10 11:40:00,45.57,45.63,45.57,45.62,33000.0,33.5606,33.6048,33.5606,33.5974,33000.0
2012-02-10 11:50:00,45.63,45.65,45.59,45.6,43600.0,33.6048,33.6195,33.5754,33.5827,43600.0
2012-02-10 12:00:00,45.6,45.64,45.59,45.63,28200.0,33.5827,33.6122,33.5754,33.6048,28200.0
2012-02-10 12:10:00,45.63,45.68,45.6,45.68,75000.0,33.6048,33.6416,33.5827,33.6416,75000.0
2012-02-10 12:20:00,45.67,45.69,45.63,45.63,60200.0,33.6343,33.649,33.6048,33.6048,60200.0
2012-02-10 12:30:00,45.63,45.65,45.63,45.63,16200.0,33.6048,33.6195,33.6048,33.6048,16200.0
2012-02-10 12:40:00,45.63,45.67,45.63,45.67,55200.0,33.6048,33.6343,33.6048,33.6343,55200.0
2012-02-10 12:50:00,45.67,45.68,45.63,45.63,95200.0,33.6343,33.6416,33.6048,33.6048,95200.0
2012-02-10 13:00:00,45.63,45.63,45.6,45.6,21400.0,33.6048,33.6048,33.5827,33.5827,21400.0
2012-02-10 13:10:00,45.6,45.61,45.58,45.6,21000.0,33.5827,33.5901,33.568,33.5827,21000.0
2012-02-10 13:20:00,45.6,45.61,45.59,45.59,23000.0,33.5827,33.5901,33.5754,33.5754,23000.0
2012-02-10 13:30:00,45.58,45.58,45.54,45.56,61400.0,33.568,33.568,33.5385,33.5533,61400.0
2012-02-10 13:40:00,45.55,45.56,45.53,45.56,55600.0,33.5459,33.5533,33.5312,33.5533,55600.0
2012-02-10 13:50:00,45.56,45.57,45.51,45.51,22200.0,33.5533,33.5606,33.5164,33.5164,22200.0
2012-02-10 14:00:00,45.52,45.54,45.51,45.53,31000.0,33.5238,33.5385,33.5164,33.5312,31000.0
2012-02-10 14:10:00,45.54,45.56,45.52,45.55,23600.0,33.5385,33.5533,33.5238,33.5459,23600.0
2012-02-10 14:20:00,45.55,45.58,45.54,45.55,25400.0,33.5459,33.568,33.5385,33.5459,25400.0
2012-02-10 14:30:00,45.55,45.56,45.53,45.53,26200.0,33.5459,33.5533,33.5312,33.5312,26200.0
2012-02-10 14:40:00,45.54,45.58,45.52,45.57,44200.0,33.5385,33.568,33.5238,33.5606,44200.0
2012-02-10 14:50:00,45.57,45.58,45.52,45.52,42200.0,33.5606,33.568,33.5238,33.5238,42200.0
2012-02-10 15:00:00,45.52,45.52,45.49,45.49,80800.0,33.5238,33.5238,33.5017,33.5017,80800.0
2012-02-10 15:10:00,45.5,45.52,45.49,45.51,71400.0,33.5091,33.5238,33.5017,33.5164,71400.0
2012-02-10 15:20:00,45.51,45.52,45.48,45.51,135800.0,33.5164,33.5238,33.4943,33.5164,135800.0
2012-02-10 15:30:00,45.51,45.51,45.46,45.46,157600.0,33.5164,33.5164,33.4796,33.4796,157600.0
2012-02-10 15:40:00,45.47,45.57,45.47,45.52,236800.0,33.487,33.5606,33.487,33.5238,236800.0
2012-02-10 15:50:00,45.52,45.58,45.49,45.57,307600.0,33.5238,33.568,33.5017,33.5606,307600.0
2012-02-13 09:30:00,45.75,45.99,45.74,45.83,135400.0,33.6932,33.8699,33.6858,33.7521,135400.0
2012-02-13 09:40:00,45.83,45.84,45.68,45.72,63200.0,33.7521,33.7595,33.6416,33.6711,63200.0
2012-02-13 09:50:00,45.74,45.77,45.71,45.75,60600.0,33.6858,33.7079,33.6637,33.6932,60600.0
2012-02-13 10:00:00,45.76,45.76,45.65,45.65,89800.0,33.7006,33.7006,33.6195,33.6195,89800.0
2012-02-13 10:10:00,45.66,45.68,45.63,45.66,99800.0,33.6269,33.6416,33.6048,33.6269,99800.0
2012-02-13 10:20:00,45.66,45.69,45.66,45.67,39000.0,33.6269,33.649,33.6269,33.6343,39000.0
2012-02-13 10:30:00,45.67,45.69,45.63,45.65,50600.0,33.6343,33.649,33.6048,33.6195,50600.0
2012-02-13 10:40:00,45.66,45.68,45.63,45.63,24400.0,33.6269,33.6416,33.6048,33.6048,24400.0
2012-02-13 10:50:00,45.64,45.67,45.63,45.67,52000.0,33.6122,33.6343,33.6048,33.6343,52000.0
2012-02-13 11:00:00,45.66,45.68,45.65,45.67,79000.0,33.6269,33.6416,33.6195,33.6343,79000.0
2012-02-13 11:10:00,45.67,45.68,45.65,45.65,102000.0,33.6343,33.6416,33.6195,33.6195,102000.0
2012-02-13 11:20:00,45.66,45.68,45.63,45.68,61000.0,33.6269,33.6416,33.6048,33.6416,61000.0
2012-02-13 11:30:00,45.68,45.7,45.68,45.69,54600.0,33.6416,33.6564,33.6416,33.649,54600.0
2012-02-13 11:40:00,45.69,45.71,45.67,45.69,59800.0,33.649,33.6637,33.6343,33.649,59800.0
2012-02-13 11:50:00,45.69,45.77,45.69,45.76,40200.0,33.649,33.7079,33.649,33.7006,40200.0
2012-02-13 12:00:00,45.77,45.79,45.76,45.78,28800.0,33.7079,33.7226,33.7006,33.7153,28800.0
2012-02-13 12:10:00,45.78,45.82,45.78,45.82,44600.0,33.7153,33.7447,33.7153,33.7447,44600.0
2012-02-13 12:20:00,45.82,45.82,45.75,45.75,26400.0,33.7447,33.7447,33.6932,33.6932,26400.0
2012-02-13 12:30:00,45.74,45.74,45.68,45.68,11000.0,33.6858,33.6858,33.6416,33.6416,11000.0
2012-02-13 12:40:00,45.68,45.7,45.67,45.7,22400.0,33.6416,33.6564,33.6343,33.6564,22400.0
2012-02-13 12:50:00,45.7,45.73,45.7,45.73,47200.0,33.6564,33.6785,33.6564,33.6785,47200.0
2012-02-13 13:00:00,45.73,45.79,45.73,45.79,47200.0,33.6785,33.7226,33.6785,33.7226,47200.0
2012-02-13 13:10:00,45.8,45.83,45.8,45.83,29800.0,33.73,33.7521,33.73,33.7521,29800.0
2012-02-13 13:20:00,45.83,45.84,45.83,45.84,24000.0,33.7521,33.7595,33.7521,33.7595,24000.0
2012-02-13 13:30:00,45.83,45.87,45.83,45.84,58200.0,33.7521,33.7816,33.7521,33.7595,58200.0
2012-02-13 13:40:00,45.84,45.85,45.84,45.85,39000.0,33.7595,33.7668,33.7595,33.7668,39000.0
2012-02-13 13:50:00,45.85,45.85,45.81,45.81,22200.0,33.7668,33.7668,33.7374,33.7374,22200.0
2012-02-13 14:00:00,45.81,45.81,45.77,45.81,46200.0,33.7374,33.7374,33.7079,33.7374,46200.0
2012-02-13 14:10:00,45.81,45.87,45.8,45.86,32600.0,33.7374,33.7816,33.73,33.7742,32600.0
2012-02-13 14:20:00,45.85,45.86,45.85,45.85,26600.0,33.7668,33.7742,33.7668,33.7668,26600.0
2012-02-13 14:30:00,45.85,45.85,45.81,45.84,93200.0,33.7668,33.7668,33.7374,33.7595,93200.0
2012-02-13 14:40:00,45.84,45.85,45.81,45.83,132800.0,33.7595,33.7668,33.7374,33.7521,132800.0
2012-02-13 14:50:00,45.83,45.83,45.79,45.81,39400.0,33.7521,33.7521,33.7226,33.7374,39400.0
2012-02-13 15:00:00,45.8,45.85,45.8,45.85,56600.0,33.73,33.7668,33.73,33.7668,56600.0
2012-02-13 15:10:00,45.85,45.87,45.83,45.85,48400.0,33.7668,33.7816,33.7521,33.7668,48400.0
2012-02-13 15:20:00,45.85,45.88,45.84,45.87,81000.0,33.7668,33.7889,33.7595,33.7816,81000.0
2012-02-13 15:30:00,45.87,45.87,45.8,45.8,91000.0,33.7816,33.7816,33.73,33.73,91000.0
2012-02-13 15:40:00,45.81,45.83,45.79,45.83,176600.0,33.7374,33.7521,33.7226,33.7521,176600.0
2012-02-13 15:50:00,45.82,45.84,45.81,45.83,217600.0,33.7447,33.7595,33.7374,33.7521,217600.0
2012-02-14 09:30:00,45.74,45.9,45.63,45.9,81400.0,33.6858,33.8037,33.6048,33.8037,81400.0
2012-02-14 09:40:00,45.9,45.96,45.85,45.93,30400.0,33.8037,33.8478,33.7668,33.8257,30400.0
2012-02-14 09:50:00,45.91,45.92,45.85,45.87,74600.0,33.811,33.8184,33.7668,33.7816,74600.0
2012-02-14 10:00:00,45.85,45.88,45.79,45.8,59200.0,33.7668,33.7889,33.7226,33.73,59200.0
2012-02-14 10:10:00,45.81,45.9,45.79,45.9,43800.0,33.7374,33.8037,33.7226,33.8037,43800.0
2012-02-14 10:20:00,45.9,45.91,45.82,45.82,19200.0,33.8037,33.811,33.7447,33.7447,19200.0
2012-02-14 10:30:00,45.83,45.83,45.76,45.76,32400.0,33.7521,33.7521,33.7006,33.7006,32400.0
2012-02-14 10:40:00,45.76,45.76,45.7,45.7,56800.0,33.7006,33.7006,33.6564,33.6564,56800.0
2012-02-14 10:50:00,45.71,45.72,45.68,45.72,24800.0,33.6637,33.6711,33.6416,33.6711,24800.0
2012-02-14 11:00:00,45.73,45.78,45.68,45.77,61200.0,33.6785,33.7153,33.6416,33.7079,61200.0
2012-02-14 11:10:00,45.78,45.83,45.77,45.82,84400.0,33.7153,33.7521,33.7079,33.7447,84400.0
2012-02-14 11:20:00,45.82,45.82,45.77,45.8,42200.0,33.7447,33.7447,33.7079,33.73,42200.0
2012-02-14 11:30:00,45.8,45.85,45.8,45.84,49800.0,33.73,33.7668,33.73,33.7595,49800.0
2012-02-14 11:40:00,45.84,45.88,45.83,45.88,54200.0,33.7595,33.7889,33.7521,33.7889,54200.0
2012-02-14 11:50:00,45.88,45.88,45.84,45.84,40000.0,33.7889,33.7889,33.7595,33.7595,40000.0
2012-02-14 12:00:00,45.84,45.84,45.81,45.82,27600.0,33.7595,33.7595,33.7374,33.7447,27600.0
2012-02-14 12:10:00,45.82,45.85,45.82,45.85,73800.0,33.7447,33.7668,33.7447,33.7668,73800.0
2012-02-14 12:20:00,45.85,45.85,45.81,45.84,77400.0,33.7668,33.7668,33.7374,33.7595,77400.0
2012-02-14 12:30:00,45.84,45.88,45.84,45.88,51200.0,33.7595,33.7889,33.7595,33.7889,51200.0
2012-02-14 12:40:00,45.88,45.89,45.88,45.88,68000.0,33.7889,33.7963,33.7889,33.7889,68000.0
2012-02-14 12:50:00,45.88,45.88,45.83,45.83,32000.0,33.7889,33.7889,33.7521,33.7521,32000.0
2012-02-14 13:00:00,45.83,45.85,45.82,45.82,35800.0,33.7521,33.7668,33.7447,33.7447,35800.0
2012-02-14 13:10:00,45.82,45.85,45.8,45.84,34400.0,33.7447,33.7668,33.73,33.7595,34400.0
2012-02-14 13:20:00,45.84,45.85,45.8,45.81,44800.0,33.7595,33.7668,33.73,33.7374,44800.0
2012-02-14 13:30:00,45.8,45.88,45.8,45.88,43600.0,33.73,33.7889,33.73,33.7889,43600.0
2012-02-14 13:40:00,45.88,45.95,45.88,45.94,66200.0,33.7889,33.8405,33.7889,33.8331,66200.0
2012-02-14 13:50:00,45.95,45.95,45.93,45.94,69400.0,33.8405,33.8405,33.8257,33.8331,69400.0
2012-02-14 14:00:00,45.94,45.95,45.89,45.9,39800.0,33.8331,33.8405,33.7963,33.8037,39800.0
2012-02-14 14:10:00,45.89,45.89,45.85,45.85,36200.0,33.7963,33.7963,33.7668,33.7668,36200.0
2012-02-14 14:20:00,45.85,45.85,45.75,45.76,61800.0,33.7668,33.7668,33.6932,33.7006,61800.0
2012-02-14 14:30:00,45.77,45.77,45.72,45.75,75200.0,33.7079,33.7079,33.6711,33.6932,75200.0
2012-02-14 14:40:00,45.75,45.76,45.72,45.76,92000.0,33.6932,33.7006,33.6711,33.7006,92000.0
2012-02-14 14:50:00,45.76,45.78,45.75,45.78,30400.0,33.7006,33.7153,33.6932,33.7153,30400.0
2012-02-14 15:00:00,45.78,45.81,45.77,45.8,78400.0,33.7153,33.7374,33.7079,33.73,78400.0
2012-02-14 15:10:00,45.81,45.81,45.71,45.74,65200.0,33.7374,33.7374,33.6637,33.6858,65200.0
2012-02-14 15:20:00,45.74,45.74,45.67,45.69,72400.0,33.6858,33.6858,33.6343,33.649,72400.0
2012-02-14 15:30:00,45.69,45.8,45.69,45.8,104200.0,33.649,33.73,33.649,33.73,104200.0
2012-02-14 15:40:00,45.8,45.91,45.8,45.9,215800.0,33.73,33.811,33.73,33.8037,215800.0
2012-02-14 15:50:00,45.9,45.95,45.85,45.95,369600.0,33.8037,33.8405,33.7668,33.8405,369600.0
2012-02-15 09:30:00,45.96,46.09,45.88,46.09,150400.0,33.8478,33.9436,33.7889,33.9436,150400.0
2012-02-15 09:40:00,46.08,46.13,46.05,46.1,160600.0,33.9362,33.973,33.9141,33.9509,160600.0
2012-02-15 09:50:00,46.1,46.12,46.07,46.1,106600.0,33.9509,33.9657,33.9289,33.9509,106600.0
2012-02-15 10:00:00,46.1,46.13,46.07,46.12,71800.0,33.9509,33.973,33.9289,33.9657,71800.0
2012-02-15 10:10:00,46.12,46.13,46.08,46.09,93200.0,33.9657,33.973,33.9362,33.9436,93200.0
2012-02-15 10:20:00,46.1,46.11,46.06,46.09,56800.0,33.9509,33.9583,33.9215,33.9436,56800.0
2012-02-15 10:30:00,46.09,46.1,46.05,46.05,33000.0,33.9436,33.9509,33.9141,33.9141,33000.0
2012-02-15 10:40:00,46.05,46.05,46.01,46.02,43800.0,33.9141,33.9141,33.8847,33.892,43800.0
2012-02-15 10:50:00,46.02,46.11,46.02,46.05,51000.0,33.892,33.9583,33.892,33.9141,51000.0
2012-02-15 11:00:00,46.05,46.08,46.02,46.07,45000.0,33.9141,33.9362,33.892,33.9289,45000.0
2012-02-15 11:10:00,46.07,46.07,46.01,46.06,90200.0,33.9289,33.9289,33.8847,33.9215,90200.0
2012-02-15 11:20:00,46.07,46.13,46.07,46.12,65000.0,33.9289,33.973,33.9289,33.9657,65000.0
2012-02-15 11:30:00,46.12,46.22,46.12,46.22,53600.0,33.9657,34.0393,33.9657,34.0393,53600.0
2012-02-15 11:40:00,46.22,46.25,46.21,46.25,78000.0,34.0393,34.0614,34.032,34.0614,78000.0
2012-02-15 11:50:00,46.24,46.3,46.24,46.24,77600.0,34.0541,34.0982,34.0541,34.0541,77600.0
2012-02-15 12:00:00,46.24,46.24,46.23,46.23,33200.0,34.0541,34.0541,34.0467,34.0467,33200.0
2012-02-15 12:10:00,46.23,46.25,46.23,46.24,34600.0,34.0467,34.0614,34.0467,34.0541,34600.0
2012-02-15 12:20:00,46.24,46.24,46.15,46.15,101000.0,34.0541,34.0541,33.9878,33.9878,101000.0
2012-02-15 12:30:00,46.15,46.18,46.14,46.17,36000.0,33.9878,34.0099,33.9804,34.0025,36000.0
2012-02-15 12:40:00,46.17,46.19,46.13,46.13,50800.0,34.0025,34.0172,33.973,33.973,50800.0
2012-02-15 12:50:00,46.13,46.17,46.12,46.17,50400.0,33.973,34.0025,33.9657,34.0025,50400.0
2012-02-15 13:00:00,46.16,46.16,46.1,46.11,50800.0,33.9951,33.9951,33.9509,33.9583,50800.0
2012-02-15 13:10:00,46.1,46.12,46.09,46.1,39600.0,33.9509,33.9657,33.9436,33.9509,39600.0
2012-02-15 13:20:00,46.1,46.13,46.09,46.13,30200.0,33.9509,33.973,33.9436,33.973,30200.0
2012-02-15 13:30:00,46.13,46.16,46.13,46.16,41000.0,33.973,33.9951,33.973,33.9951,41000.0
2012-02-15 13:40:00,46.16,46.18,46.15,46.15,32000.0,33.9951,34.0099,33.9878,33.9878,32000.0
2012-02-15 13:50:00,46.15,46.17,46.13,46.17,46000.0,33.9878,34.0025,33.973,34.0025,46000.0
2012-02-15 14:00:00,46.17,46.19,46.14,46.16,68000.0,34.0025,34.0172,33.9804,33.9951,68000.0
2012-02-15 14:10:00,46.16,46.16,46.12,46.13,55600.0,33.9951,33.9951,33.9657,33.973,55600.0
2012-02-15 14:20:00,46.13,46.13,46.1,46.13,123400.0,33.973,33.973,33.9509,33.973,123400.0
2012-02-15 14:30:00,46.12,46.12,46.05,46.06,71200.0,33.9657,33.9657,33.9141,33.9215,71200.0
2012-02-15 14:40:00,46.06,46.07,46.02,46.02,62200.0,33.9215,33.9289,33.892,33.892,62200.0
2012-02-15 14:50:00,46.02,46.05,45.96,45.96,116000.0,33.892,33.9141,33.8478,33.8478,116000.0
2012-02-15 15:00:00,45.96,45.97,45.93,45.95,102400.0,33.8478,33.8552,33.8257,33.8405,102400.0
2012-02-15 15:10:00,45.95,45.99,45.95,45.99,62200.0,33.8405,33.8699,33.8405,33.8699,62200.0
2012-02-15 15:20:00,45.99,46.02,45.98,46.01,85800.0,33.8699,33.892,33.8626,33.8847,85800.0
2012-02-15 15:30:00,46.0,46.06,45.99,46.06,80400.0,33.8773,33.9215,33.8699,33.9215,80400.0
2012-02-15 15:40:00,46.05,46.15,46.04,46.13,148800.0,33.9141,33.9878,33.9068,33.973,148800.0
2012-02-15 15:50:00,46.13,46.13,46.04,46.08,224000.0,33.973,33.973,33.9068,33.9362,224000.0
2012-02-16 09:30:00,46.19,46.46,46.19,46.45,170600.0,34.0172,34.2161,34.0172,34.2087,170600.0
2012-02-16 09:40:00,46.45,46.5,46.38,46.49,127800.0,34.2087,34.2455,34.1572,34.2382,127800.0
2012-02-16 09:50:00,46.47,46.49,46.32,46.34,142400.0,34.2234,34.2382,34.113,34.1277,142400.0
2012-02-16 10:00:00,46.34,46.42,46.32,46.35,125600.0,34.1277,34.1866,34.113,34.1351,125600.0
2012-02-16 10:10:00,46.35,46.43,46.33,46.33,74000.0,34.1351,34.194,34.1203,34.1203,74000.0
2012-02-16 10:20:00,46.35,46.38,46.32,46.35,69400.0,34.1351,34.1572,34.113,34.1351,69400.0
2012-02-16 10:30:00,46.35,46.42,46.35,46.42,58200.0,34.1351,34.1866,34.1351,34.1866,58200.0
2012-02-16 10:40:00,46.42,46.43,46.33,46.33,53600.0,34.1866,34.194,34.1203,34.1203,53600.0
2012-02-16 10:50:00,46.33,46.38,46.33,46.37,92200.0,34.1203,34.1572,34.1203,34.1498,92200.0
2012-02-16 11:00:00,46.37,46.41,46.34,46.37,60200.0,34.1498,34.1793,34.1277,34.1498,60200.0
2012-02-16 11:10:00,46.37,46.47,46.36,46.42,75600.0,34.1498,34.2234,34.1424,34.1866,75600.0
2012-02-16 11:20:00,46.42,46.49,46.41,46.47,41400.0,34.1866,34.2382,34.1793,34.2234,41400.0
2012-02-16 11:30:00,46.48,46.49,46.43,46.49,62400.0,34.2308,34.2382,34.194,34.2382,62400.0
2012-02-16 11:40:00,46.49,46.54,46.46,46.46,137200.0,34.2382,34.275,34.2161,34.2161,137200.0
2012-02-16 11:50:00,46.47,46.48,46.45,46.46,50400.0,34.2234,34.2308,34.2087,34.2161,50400.0
2012-02-16 12:00:00,46.47,46.52,46.46,46.49,35400.0,34.2234,34.2603,34.2161,34.2382,35400.0
2012-02-16 12:10:00,46.48,46.49,46.46,46.48,42800.0,34.2308,34.2382,34.2161,34.2308,42800.0
2012-02-16 12:20:00,46.49,46.56,46.48,46.55,38000.0,34.2382,34.2897,34.2308,34.2824,38000.0
2012-02-16 12:30:00,46.55,46.56,46.52,46.54,26400.0,34.2824,34.2897,34.2603,34.275,26400.0
2012-02-16 12:40:00,46.54,46.6,46.52,46.52,68400.0,34.275,34.3192,34.2603,34.2603,68400.0
2012-02-16 12:50:00,46.52,46.57,46.52,46.56,26800.0,34.2603,34.2971,34.2603,34.2897,26800.0
2012-02-16 13:00:00,46.54,46.56,46.52,46.54,30600.0,34.275,34.2897,34.2603,34.275,30600.0
2012-02-16 13:10:00,46.54,46.59,46.54,46.58,56400.0,34.275,34.3118,34.275,34.3045,56400.0
2012-02-16 13:20:00,46.58,46.58,46.56,46.57,23000.0,34.3045,34.3045,34.2897,34.2971,23000.0
2012-02-16 13:30:00,46.57,46.63,46.57,46.59,35200.0,34.2971,34.3413,34.2971,34.3118,35200.0
2012-02-16 13:40:00,46.59,46.62,46.59,46.6,45000.0,34.3118,34.3339,34.3118,34.3192,45000.0
2012-02-16 13:50:00,46.6,46.66,46.6,46.65,79600.0,34.3192,34.3634,34.3192,34.356,79600.0
2012-02-16 14:00:00,46.65,46.66,46.63,46.63,46800.0,34.356,34.3634,34.3413,34.3413,46800.0
2012-02-16 14:10:00,46.63,46.63,46.59,46.63,65000.0,34.3413,34.3413,34.3118,34.3413,65000.0
2012-02-16 14:20:00,46.63,46.63,46.6,46.61,51000.0,34.3413,34.3413,34.3192,34.3265,51000.0
2012-02-16 14:30:00,46.61,46.62,46.57,46.59,86000.0,34.3265,34.3339,34.2971,34.3118,86000.0
2012-02-16 14:40:00,46.59,46.6,46.56,46.58,94200.0,34.3118,34.3192,34.2897,34.3045,94200.0
2012-02-16 14:50:00,46.58,46.59,46.55,46.58,84800.0,34.3045,34.3118,34.2824,34.3045,84800.0
2012-02-16 15:00:00,46.58,46.6,46.58,46.6,102800.0,34.3045,34.3192,34.3045,34.3192,102800.0
2012-02-16 15:10:00,46.6,46.64,46.56,46.59,75000.0,34.3192,34.3486,34.2897,34.3118,75000.0
2012-02-16 15:20:00,46.58,46.6,46.55,46.6,92600.0,34.3045,34.3192,34.2824,34.3192,92600.0
2012-02-16 15:30:00,46.6,46.61,46.55,46.57,104400.0,34.3192,34.3265,34.2824,34.2971,104400.0
2012-02-16 15:40:00,46.57,46.71,46.57,46.67,307400.0,34.2971,34.4002,34.2971,34.3707,307400.0
2012-02-16 15:50:00,46.66,46.68,46.62,46.65,284800.0,34.3634,34.3781,34.3339,34.356,284800.0
2012-02-17 09:30:00,46.79,46.93,46.75,46.83,781800.0,34.4591,34.5622,34.4296,34.4886,781800.0
2012-02-17 09:40:00,46.83,46.88,46.77,46.77,97000.0,34.4886,34.5254,34.4444,34.4444,97000.0
2012-02-17 09:50:00,46.77,46.77,46.51,46.51,121400.0,34.4444,34.4444,34.2529,34.2529,121400.0
2012-02-17 10:00:00,46.51,46.56,46.45,46.46,110200.0,34.2529,34.2897,34.2087,34.2161,110200.0
2012-02-17 10:10:00,46.47,46.52,46.44,46.48,139000.0,34.2234,34.2603,34.2013,34.2308,139000.0
2012-02-17 10:20:00,46.48,46.63,46.47,46.62,116000.0,34.2308,34.3413,34.2234,34.3339,116000.0
2012-02-17 10:30:00,46.62,46.62,46.49,46.49,63000.0,34.3339,34.3339,34.2382,34.2382,63000.0
2012-02-17 10:40:00,46.5,46.56,46.5,46.51,65000.0,34.2455,34.2897,34.2455,34.2529,65000.0
2012-02-17 10:50:00,46.52,46.52,46.48,46.48,43400.0,34.2603,34.2603,34.2308,34.2308,43400.0
2012-02-17 11:00:00,46.48,46.6,46.47,46.6,58000.0,34.2308,34.3192,34.2234,34.3192,58000.0
2012-02-17 11:10:00,46.6,46.63,46.56,46.57,57800.0,34.3192,34.3413,34.2897,34.2971,57800.0
2012-02-17 11:20:00,46.57,46.58,46.49,46.54,79600.0,34.2971,34.3045,34.2382,34.275,79600.0
2012-02-17 11:30:00,46.54,46.6,46.53,46.56,35000.0,34.275,34.3192,34.2676,34.2897,35000.0
2012-02-17 11:40:00,46.56,46.58,46.53,46.53,54600.0,34.2897,34.3045,34.2676,34.2676,54600.0
2012-02-17 11:50:00,46.54,46.54,46.5,46.5,50200.0,34.275,34.275,34.2455,34.2455,50200.0
2012-02-17 12:00:00,46.5,46.51,46.46,46.49,71800.0,34.2455,34.2529,34.2161,34.2382,71800.0
2012-02-17 12:10:00,46.49,46.49,46.47,46.49,30200.0,34.2382,34.2382,34.2234,34.2382,30200.0
2012-02-17 12:20:00,46.48,46.49,46.47,46.48,31200.0,34.2308,34.2382,34.2234,34.2308,31200.0
2012-02-17 12:30:00,46.48,46.48,46.47,46.48,29800.0,34.2308,34.2308,34.2234,34.2308,29800.0
2012-02-17 12:40:00,46.48,46.48,46.47,46.48,29600.0,34.2308,34.2308,34.2234,34.2308,29600.0
2012-02-17 12:50:00,46.48,46.49,46.47,46.49,32600.0,34.2308,34.2382,34.2234,34.2382,32600.0
2012-02-17 13:00:00,46.49,46.51,46.48,46.49,34000.0,34.2382,34.2529,34.2308,34.2382,34000.0
2012-02-17 13:10:00,46.49,46.51,46.48,46.51,22200.0,34.2382,34.2529,34.2308,34.2529,22200.0
2012-02-17 13:20:00,46.52,46.52,46.49,46.5,24400.0,34.2603,34.2603,34.2382,34.2455,24400.0
2012-02-17 13:30:00,46.51,46.51,46.48,46.48,33000.0,34.2529,34.2529,34.2308,34.2308,33000.0
2012-02-17 13:40:00,46.48,46.5,46.48,46.49,18800.0,34.2308,34.2455,34.2308,34.2382,18800.0
2012-02-17 13:50:00,46.5,46.51,46.49,46.49,27800.0,34.2455,34.2529,34.2382,34.2382,27800.0
2012-02-17 14:00:00,46.49,46.51,46.49,46.51,32000.0,34.2382,34.2529,34.2382,34.2529,32000.0
2012-02-17 14:10:00,46.51,46.51,46.48,46.49,43200.0,34.2529,34.2529,34.2308,34.2382,43200.0
2012-02-17 14:20:00,46.49,46.51,46.48,46.51,35800.0,34.2382,34.2529,34.2308,34.2529,35800.0
2012-02-17 14:30:00,46.51,46.52,46.51,46.52,31600.0,34.2529,34.2603,34.2529,34.2603,31600.0
2012-02-17 14:40:00,46.52,46.55,46.52,46.55,39600.0,34.2603,34.2824,34.2603,34.2824,39600.0
2012-02-17 14:50:00,46.55,46.55,46.53,46.55,39600.0,34.2824,34.2824,34.2676,34.2824,39600.0
2012-02-17 15:00:00,46.55,46.58,46.54,46.55,56200.0,34.2824,34.3045,34.275,34.2824,56200.0
2012-02-17 15:10:00,46.55,46.58,46.54,46.57,41000.0,34.2824,34.3045,34.275,34.2971,41000.0
2012-02-17 15:20:00,46.57,46.6,46.57,46.59,80200.0,34.2971,34.3192,34.2971,34.3118,80200.0
2012-02-17 15:30:00,46.58,46.63,46.58,46.62,103400.0,34.3045,34.3413,34.3045,34.3339,103400.0
2012-02-17 15:40:00,46.62,46.68,46.6,46.67,225000.0,34.3339,34.3781,34.3192,34.3707,225000.0
2012-02-17 15:50:00,46.67,46.67,46.6,46.61,182000.0,34.3707,34.3707,34.3192,34.3265,182000.0
2012-02-21 09:30:00,46.79,46.91,46.67,46.78,292000.0,34.4591,34.5475,34.3707,34.4517,292000.0
2012-02-21 09:40:00,46.79,46.85,46.63,46.64,83800.0,34.4591,34.5033,34.3413,34.3486,83800.0
2012-02-21 09:50:00,46.64,46.75,46.63,46.65,80800.0,34.3486,34.4296,34.3413,34.356,80800.0
2012-02-21 10:00:00,46.66,46.68,46.54,46.55,56200.0,34.3634,34.3781,34.275,34.2824,56200.0
2012-02-21 10:10:00,46.56,46.58,46.48,46.48,90800.0,34.2897,34.3045,34.2308,34.2308,90800.0
2012-02-21 10:20:00,46.49,46.52,46.47,46.5,73400.0,34.2382,34.2603,34.2234,34.2455,73400.0
2012-02-21 10:30:00,46.51,46.55,46.5,46.54,43800.0,34.2529,34.2824,34.2455,34.275,43800.0
2012-02-21 10:40:00,46.54,46.55,46.53,46.54,54800.0,34.275,34.2824,34.2676,34.275,54800.0
2012-02-21 10:50:00,46.55,46.63,46.55,46.63,83400.0,34.2824,34.3413,34.2824,34.3413,83400.0
2012-02-21 11:00:00,46.63,46.64,46.58,46.63,82000.0,34.3413,34.3486,34.3045,34.3413,82000.0
2012-02-21 11:10:00,46.64,46.71,46.64,46.71,35600.0,34.3486,34.4002,34.3486,34.4002,35600.0
2012-02-21 11:20:00,46.72,46.75,46.7,46.72,52400.0,34.4076,34.4296,34.3928,34.4076,52400.0
2012-02-21 11:30:00,46.72,46.72,46.63,46.7,47600.0,34.4076,34.4076,34.3413,34.3928,47600.0
2012-02-21 11:40:00,46.7,46.7,46.68,46.69,25400.0,34.3928,34.3928,34.3781,34.3855,25400.0
2012-02-21 11:50:00,46.69,46.71,46.68,46.71,22800.0,34.3855,34.4002,34.3781,34.4002,22800.0
2012-02-21 12:00:00,46.71,46.74,46.68,46.68,42000.0,34.4002,34.4223,34.3781,34.3781,42000.0
2012-02-21 12:10:00,46.69,46.69,46.64,46.65,88000.0,34.3855,34.3855,34.3486,34.356,88000.0
2012-02-21 12:20:00,46.65,46.67,46.62,46.67,42800.0,34.356,34.3707,34.3339,34.3707,42800.0
2012-02-21 12:30:00,46.67,46.68,46.66,46.66,36200.0,34.3707,34.3781,34.3634,34.3634,36200.0
2012-02-21 12:40:00,46.66,46.68,46.65,46.67,46000.0,34.3634,34.3781,34.356,34.3707,46000.0
2012-02-21 12:50:00,46.67,46.69,46.65,46.69,146600.0,34.3707,34.3855,34.356,34.3855,146600.0
2012-02-21 13:00:00,46.68,46.75,46.67,46.74,58400.0,34.3781,34.4296,34.3707,34.4223,58400.0
2012-02-21 13:10:00,46.74,46.76,46.73,46.74,93600.0,34.4223,34.437,34.4149,34.4223,93600.0
2012-02-21 13:20:00,46.74,46.75,46.71,46.73,26600.0,34.4223,34.4296,34.4002,34.4149,26600.0
2012-02-21 13:30:00,46.73,46.74,46.7,46.71,26200.0,34.4149,34.4223,34.3928,34.4002,26200.0
2012-02-21 13:40:00,46.71,46.71,46.68,46.69,34200.0,34.4002,34.4002,34.3781,34.3855,34200.0
2012-02-21 13:50:00,46.69,46.7,46.65,46.7,47400.0,34.3855,34.3928,34.356,34.3928,47400.0
2012-02-21 14:00:00,46.69,46.72,46.68,46.68,57800.0,34.3855,34.4076,34.3781,34.3781,57800.0
2012-02-21 14:10:00,46.68,46.69,46.65,46.67,76400.0,34.3781,34.3855,34.356,34.3707,76400.0
2012-02-21 14:20:00,46.67,46.68,46.66,46.67,66600.0,34.3707,34.3781,34.3634,34.3707,66600.0
2012-02-21 14:30:00,46.67,46.68,46.66,46.67,69200.0,34.3707,34.3781,34.3634,34.3707,69200.0
2012-02-21 14:40:00,46.67,46.69,46.65,46.66,56800.0,34.3707,34.3855,34.356,34.3634,56800.0
2012-02-21 14:50:00,46.66,46.68,46.65,46.67,90200.0,34.3634,34.3781,34.356,34.3707,90200.0
2012-02-21 15:00:00,46.67,46.68,46.64,46.67,139800.0,34.3707,34.3781,34.3486,34.3707,139800.0
2012-02-21 15:10:00,46.67,46.68,46.67,46.68,49600.0,34.3707,34.3781,34.3707,34.3781,49600.0
2012-02-21 15:20:00,46.68,46.69,46.66,46.69,101800.0,34.3781,34.3855,34.3634,34.3855,101800.0
2012-02-21 15:30:00,46.69,46.69,46.63,46.65,131600.0,34.3855,34.3855,34.3413,34.356,131600.0
2012-02-21 15:40:00,46.65,46.68,46.65,46.67,143800.0,34.356,34.3781,34.356,34.3707,143800.0
2012-02-21 15:50:00,46.67,46.69,46.63,46.69,275200.0,34.3707,34.3855,34.3413,34.3855,275200.0
2012-02-22 09:30:00,46.54,46.74,46.48,46.56,135400.0,34.275,34.4223,34.2308,34.2897,135400.0
2012-02-22 09:40:00,46.58,46.6,46.51,46.56,79800.0,34.3045,34.3192,34.2529,34.2897,79800.0
2012-02-22 09:50:00,46.56,46.6,46.54,46.59,53600.0,34.2897,34.3192,34.275,34.3118,53600.0
2012-02-22 10:00:00,46.58,46.59,46.43,46.43,76000.0,34.3045,34.3118,34.194,34.194,76000.0
2012-02-22 10:10:00,46.43,46.47,46.4,46.43,52200.0,34.194,34.2234,34.1719,34.194,52200.0
2012-02-22 10:20:00,46.43,46.43,46.34,46.41,90800.0,34.194,34.194,34.1277,34.1793,90800.0
2012-02-22 10:30:00,46.42,46.46,46.39,46.42,76600.0,34.1866,34.2161,34.1645,34.1866,76600.0
2012-02-22 10:40:00,46.42,46.42,46.38,46.4,65000.0,34.1866,34.1866,34.1572,34.1719,65000.0
2012-02-22 10:50:00,46.4,46.44,46.33,46.33,44800.0,34.1719,34.2013,34.1203,34.1203,44800.0
2012-02-22 11:00:00,46.33,46.34,46.31,46.33,55400.0,34.1203,34.1277,34.1056,34.1203,55400.0
2012-02-22 11:10:00,46.33,46.35,46.33,46.35,64600.0,34.1203,34.1351,34.1203,34.1351,64600.0
2012-02-22 11:20:00,46.35,46.37,46.33,46.34,50600.0,34.1351,34.1498,34.1203,34.1277,50600.0
2012-02-22 11:30:00,46.34,46.35,46.31,46.35,54400.0,34.1277,34.1351,34.1056,34.1351,54400.0
2012-02-22 11:40:00,46.35,46.37,46.3,46.36,83600.0,34.1351,34.1498,34.0982,34.1424,83600.0
2012-02-22 11:50:00,46.35,46.36,46.21,46.27,111000.0,34.1351,34.1424,34.032,34.0761,111000.0
2012-02-22 12:00:00,46.27,46.38,46.24,46.38,79800.0,34.0761,34.1572,34.0541,34.1572,79800.0
2012-02-22 12:10:00,46.38,46.39,46.37,46.39,36800.0,34.1572,34.1645,34.1498,34.1645,36800.0
2012-02-22 12:20:00,46.4,46.44,46.4,46.44,34600.0,34.1719,34.2013,34.1719,34.2013,34600.0
2012-02-22 12:30:00,46.44,46.47,46.43,46.43,31800.0,34.2013,34.2234,34.194,34.194,31800.0
2012-02-22 12:40:00,46.43,46.49,46.43,46.49,27400.0,34.194,34.2382,34.194,34.2382,27400.0
2012-02-22 12:50:00,46.49,46.54,46.49,46.5,67000.0,34.2382,34.275,34.2382,34.2455,67000.0
2012-02-22 13:00:00,46.5,46.5,46.46,46.48,72200.0,34.2455,34.2455,34.2161,34.2308,72200.0
2012-02-22 13:10:00,46.48,46.55,46.48,46.52,65600.0,34.2308,34.2824,34.2308,34.2603,65600.0
2012-02-22 13:20:00,46.52,46.57,46.52,46.57,25600.0,34.2603,34.2971,34.2603,34.2971,25600.0
2012-02-22 13:30:00,46.57,46.58,46.55,46.56,48800.0,34.2971,34.3045,34.2824,34.2897,48800.0
2012-02-22 13:40:00,46.56,46.57,46.52,46.56,51200.0,34.2897,34.2971,34.2603,34.2897,51200.0
2012-02-22 13:50:00,46.57,46.57,46.55,46.57,29600.0,34.2971,34.2971,34.2824,34.2971,29600.0
2012-02-22 14:00:00,46.57,46.58,46.53,46.56,37400.0,34.2971,34.3045,34.2676,34.2897,37400.0
2012-02-22 14:10:00,46.56,46.61,46.54,46.61,47000.0,34.2897,34.3265,34.275,34.3265,47000.0
2012-02-22 14:20:00,46.61,46.68,46.61,46.68,97000.0,34.3265,34.3781,34.3265,34.3781,97000.0
2012-02-22 14:30:00,46.68,46.68,46.56,46.56,98400.0,34.3781,34.3781,34.2897,34.2897,98400.0
2012-02-22 14:40:00,46.56,46.57,46.5,46.52,67200.0,34.2897,34.2971,34.2455,34.2603,67200.0
2012-02-22 14:50:00,46.53,46.6,46.53,46.6,45800.0,34.2676,34.3192,34.2676,34.3192,45800.0
2012-02-22 15:00:00,46.6,46.6,46.56,46.57,57400.0,34.3192,34.3192,34.2897,34.2971,57400.0
2012-02-22 15:10:00,46.57,46.61,46.55,46.6,70000.0,34.2971,34.3265,34.2824,34.3192,70000.0
2012-02-22 15:20:00,46.61,46.63,46.59,46.62,87600.0,34.3265,34.3413,34.3118,34.3339,87600.0
2012-02-22 15:30:00,46.62,46.65,46.6,46.65,80800.0,34.3339,34.356,34.3192,34.356,80800.0
2012-02-22 15:40:00,46.65,46.68,46.57,46.58,151600.0,34.356,34.3781,34.2971,34.3045,151600.0
2012-02-22 15:50:00,46.59,46.59,46.54,46.56,200200.0,34.3118,34.3118,34.275,34.2897,200200.0
2012-02-23 09:30:00,46.43,46.58,46.33,46.57,172800.0,34.194,34.3045,34.1203,34.2971,172800.0
2012-02-23 09:40:00,46.56,46.62,46.48,46.49,77800.0,34.2897,34.3339,34.2308,34.2382,77800.0
2012-02-23 09:50:00,46.48,46.52,46.43,46.44,113200.0,34.2308,34.2603,34.194,34.2013,113200.0
2012-02-23 10:00:00,46.43,46.54,46.42,46.52,107800.0,34.194,34.275,34.1866,34.2603,107800.0
2012-02-23 10:10:00,46.52,46.52,46.44,46.47,60000.0,34.2603,34.2603,34.2013,34.2234,60000.0
2012-02-23 10:20:00,46.46,46.48,46.45,46.47,46800.0,34.2161,34.2308,34.2087,34.2234,46800.0
2012-02-23 10:30:00,46.47,46.52,46.45,46.52,66800.0,34.2234,34.2603,34.2087,34.2603,66800.0
2012-02-23 10:40:00,46.52,46.53,46.42,46.48,104400.0,34.2603,34.2676,34.1866,34.2308,104400.0
2012-02-23 10:50:00,46.48,46.6,46.48,46.57,64400.0,34.2308,34.3192,34.2308,34.2971,64400.0
2012-02-23 11:00:00,46.57,46.58,46.5,46.52,69800.0,34.2971,34.3045,34.2455,34.2603,69800.0
2012-02-23 11:10:00,46.52,46.52,46.48,46.49,49800.0,34.2603,34.2603,34.2308,34.2382,49800.0
2012-02-23 11:20:00,46.5,46.51,46.46,46.46,43000.0,34.2455,34.2529,34.2161,34.2161,43000.0
2012-02-23 11:30:00,46.47,46.47,46.44,46.45,49200.0,34.2234,34.2234,34.2013,34.2087,49200.0
2012-02-23 11:40:00,46.46,46.46,46.42,46.45,54000.0,34.2161,34.2161,34.1866,34.2087,54000.0
2012-02-23 11:50:00,46.45,46.5,46.45,46.5,33000.0,34.2087,34.2455,34.2087,34.2455,33000.0
2012-02-23 12:00:00,46.5,46.51,46.49,46.51,59800.0,34.2455,34.2529,34.2382,34.2529,59800.0
2012-02-23 12:10:00,46.51,46.57,46.5,46.56,46600.0,34.2529,34.2971,34.2455,34.2897,46600.0
2012-02-23 12:20:00,46.56,46.57,46.52,46.52,59600.0,34.2897,34.2971,34.2603,34.2603,59600.0
2012-02-23 12:30:00,46.52,46.58,46.52,46.58,53400.0,34.2603,34.3045,34.2603,34.3045,53400.0
2012-02-23 12:40:00,46.58,46.69,46.58,46.68,65200.0,34.3045,34.3855,34.3045,34.3781,65200.0
2012-02-23 12:50:00,46.69,46.73,46.68,46.7,69400.0,34.3855,34.4149,34.3781,34.3928,69400.0
2012-02-23 13:00:00,46.7,46.72,46.67,46.71,28200.0,34.3928,34.4076,34.3707,34.4002,28200.0
2012-02-23 13:10:00,46.72,46.85,46.71,46.84,139000.0,34.4076,34.5033,34.4002,34.4959,139000.0
2012-02-23 13:20:00,46.84,46.88,46.82,46.87,65200.0,34.4959,34.5254,34.4812,34.518,65200.0
2012-02-23 13:30:00,46.87,46.95,46.84,46.93,137000.0,34.518,34.5769,34.4959,34.5622,137000.0
2012-02-23 13:40:00,46.92,46.93,46.83,46.86,103000.0,34.5548,34.5622,34.4886,34.5107,103000.0
2012-02-23 13:50:00,46.86,46.88,46.83,46.87,50800.0,34.5107,34.5254,34.4886,34.518,50800.0
2012-02-23 14:00:00,46.87,46.9,46.85,46.88,97000.0,34.518,34.5401,34.5033,34.5254,97000.0
2012-02-23 14:10:00,46.88,46.9,46.85,46.88,57800.0,34.5254,34.5401,34.5033,34.5254,57800.0
2012-02-23 14:20:00,46.88,46.91,46.85,46.86,50000.0,34.5254,34.5475,34.5033,34.5107,50000.0
2012-02-23 14:30:00,46.86,46.86,46.82,46.83,84800.0,34.5107,34.5107,34.4812,34.4886,84800.0
2012-02-23 14:40:00,46.82,46.82,46.74,46.74,168800.0,34.4812,34.4812,34.4223,34.4223,168800.0
2012-02-23 14:50:00,46.74,46.76,46.69,46.69,143800.0,34.4223,34.437,34.3855,34.3855,143800.0
2012-02-23 15:00:00,46.7,46.73,46.68,46.69,94400.0,34.3928,34.4149,34.3781,34.3855,94400.0
2012-02-23 15:10:00,46.69,46.71,46.65,46.66,180000.0,34.3855,34.4002,34.356,34.3634,180000.0
2012-02-23 15:20:00,46.66,46.69,46.64,46.69,261400.0,34.3634,34.3855,34.3486,34.3855,261400.0
2012-02-23 15:30:00,46.68,46.78,46.68,46.75,190200.0,34.3781,34.4517,34.3781,34.4296,190200.0
2012-02-23 15:40:00,46.74,46.75,46.68,46.69,178200.0,34.4223,34.4296,34.3781,34.3855,178200.0
2012-02-23 15:50:00,46.7,46.72,46.65,46.68,409000.0,34.3928,34.4076,34.356,34.3781,409000.0
2012-02-24 09:30:00,46.87,46.87,46.5,46.5,187800.0,34.518,34.518,34.2455,34.2455,187800.0
2012-02-24 09:40:00,46.51,46.58,46.38,46.48,175200.0,34.2529,34.3045,34.1572,34.2308,175200.0
2012-02-24 09:50:00,46.49,46.51,46.35,46.42,180800.0,34.2382,34.2529,34.1351,34.1866,180800.0
2012-02-24 10:00:00,46.41,46.51,46.34,46.47,162600.0,34.1793,34.2529,34.1277,34.2234,162600.0
2012-02-24 10:10:00,46.46,46.56,46.45,46.55,111800.0,34.2161,34.2897,34.2087,34.2824,111800.0
2012-02-24 10:20:00,46.56,46.6,46.53,46.57,94400.0,34.2897,34.3192,34.2676,34.2971,94400.0
2012-02-24 10:30:00,46.57,46.67,46.57,46.67,63000.0,34.2971,34.3707,34.2971,34.3707,63000.0
2012-02-24 10:40:00,46.67,46.67,46.59,46.65,65600.0,34.3707,34.3707,34.3118,34.356,65600.0
2012-02-24 10:50:00,46.65,46.67,46.51,46.51,64400.0,34.356,34.3707,34.2529,34.2529,64400.0
2012-02-24 11:00:00,46.52,46.6,46.51,46.57,61600.0,34.2603,34.3192,34.2529,34.2971,61600.0
2012-02-24 11:10:00,46.57,46.63,46.57,46.6,48800.0,34.2971,34.3413,34.2971,34.3192,48800.0
2012-02-24 11:20:00,46.6,46.63,46.56,46.57,47000.0,34.3192,34.3413,34.2897,34.2971,47000.0
2012-02-24 11:30:00,46.58,46.63,46.57,46.63,72400.0,34.3045,34.3413,34.2971,34.3413,72400.0
2012-02-24 11:40:00,46.63,46.63,46.48,46.5,112600.0,34.3413,34.3413,34.2308,34.2455,112600.0
2012-02-24 11:50:00,46.5,46.52,46.45,46.45,167000.0,34.2455,34.2603,34.2087,34.2087,167000.0
2012-02-24 12:00:00,46.45,46.55,46.39,46.54,103000.0,34.2087,34.2824,34.1645,34.275,103000.0
2012-02-24 12:10:00,46.54,46.63,46.54,46.63,35200.0,34.275,34.3413,34.275,34.3413,35200.0
2012-02-24 12:20:00,46.62,46.7,46.62,46.7,63000.0,34.3339,34.3928,34.3339,34.3928,63000.0
2012-02-24 12:30:00,46.7,46.72,46.65,46.65,70200.0,34.3928,34.4076,34.356,34.356,70200.0
2012-02-24 12:40:00,46.65,46.65,46.6,46.62,48000.0,34.356,34.356,34.3192,34.3339,48000.0
2012-02-24 12:50:00,46.62,46.68,46.61,46.67,46800.0,34.3339,34.3781,34.3265,34.3707,46800.0
2012-02-24 13:00:00,46.68,46.69,46.66,46.68,38400.0,34.3781,34.3855,34.3634,34.3781,38400.0
2012-02-24 13:10:00,46.68,46.68,46.65,46.67,56600.0,34.3781,34.3781,34.356,34.3707,56600.0
2012-02-24 13:20:00,46.66,46.7,46.63,46.66,122600.0,34.3634,34.3928,34.3413,34.3634,122600.0
2012-02-24 13:30:00,46.66,46.72,46.65,46.66,54000.0,34.3634,34.4076,34.356,34.3634,54000.0
2012-02-24 13:40:00,46.66,46.69,46.64,46.67,44800.0,34.3634,34.3855,34.3486,34.3707,44800.0
2012-02-24 13:50:00,46.68,46.69,46.63,46.63,108400.0,34.3781,34.3855,34.3413,34.3413,108400.0
2012-02-24 14:00:00,46.65,46.7,46.64,46.69,40800.0,34.356,34.3928,34.3486,34.3855,40800.0
2012-02-24 14:10:00,46.69,46.72,46.68,46.69,40800.0,34.3855,34.4076,34.3781,34.3855,40800.0
2012-02-24 14:20:00,46.69,46.71,46.66,46.67,50800.0,34.3855,34.4002,34.3634,34.3707,50800.0
2012-02-24 14:30:00,46.67,46.68,46.65,46.68,68000.0,34.3707,34.3781,34.356,34.3781,68000.0
2012-02-24 14:40:00,46.68,46.71,46.66,46.67,71800.0,34.3781,34.4002,34.3634,34.3707,71800.0
2012-02-24 14:50:00,46.67,46.69,46.63,46.67,114200.0,34.3707,34.3855,34.3413,34.3707,114200.0
2012-02-24 15:00:00,46.67,46.71,46.67,46.71,38200.0,34.3707,34.4002,34.3707,34.4002,38200.0
2012-02-24 15:10:00,46.71,46.71,46.66,46.68,58200.0,34.4002,34.4002,34.3634,34.3781,58200.0
2012-02-24 15:20:00,46.68,46.69,46.67,46.69,42000.0,34.3781,34.3855,34.3707,34.3855,42000.0
2012-02-24 15:30:00,46.69,46.7,46.67,46.68,113400.0,34.3855,34.3928,34.3707,34.3781,113400.0
2012-02-24 15:40:00,46.68,46.69,46.63,46.66,134200.0,34.3781,34.3855,34.3413,34.3634,134200.0
2012-02-24 15:50:00,46.66,46.67,46.62,46.65,175000.0,34.3634,34.3707,34.3339,34.356,175000.0
2012-02-27 09:30:00,46.49,46.56,46.36,46.43,172800.0,34.2382,34.2897,34.1424,34.194,172800.0
2012-02-27 09:40:00,46.46,46.51,46.25,46.27,176400.0,34.2161,34.2529,34.0614,34.0761,176400.0
2012-02-27 09:50:00,46.27,46.43,46.27,46.42,110000.0,34.0761,34.194,34.0761,34.1866,110000.0
2012-02-27 10:00:00,46.41,46.44,46.3,46.36,86600.0,34.1793,34.2013,34.0982,34.1424,86600.0
2012-02-27 10:10:00,46.37,46.41,46.34,46.4,120200.0,34.1498,34.1793,34.1277,34.1719,120200.0
2012-02-27 10:20:00,46.41,46.45,46.33,46.41,62800.0,34.1793,34.2087,34.1203,34.1793,62800.0
2012-02-27 10:30:00,46.41,46.42,46.35,46.36,101000.0,34.1793,34.1866,34.1351,34.1424,101000.0
2012-02-27 10:40:00,46.36,46.42,46.35,46.35,119400.0,34.1424,34.1866,34.1351,34.1351,119400.0
2012-02-27 10:50:00,46.35,46.35,46.28,46.3,102000.0,34.1351,34.1351,34.0835,34.0982,102000.0
2012-02-27 11:00:00,46.3,46.45,46.3,46.44,56000.0,34.0982,34.2087,34.0982,34.2013,56000.0
2012-02-27 11:10:00,46.43,46.49,46.42,46.44,62800.0,34.194,34.2382,34.1866,34.2013,62800.0
2012-02-27 11:20:00,46.44,46.55,46.4,46.51,157400.0,34.2013,34.2824,34.1719,34.2529,157400.0
2012-02-27 11:30:00,46.51,46.55,46.48,46.55,56800.0,34.2529,34.2824,34.2308,34.2824,56800.0
2012-02-27 11:40:00,46.55,46.6,46.52,46.55,82800.0,34.2824,34.3192,34.2603,34.2824,82800.0
2012-02-27 11:50:00,46.55,46.55,46.46,46.47,131200.0,34.2824,34.2824,34.2161,34.2234,131200.0
2012-02-27 12:00:00,46.48,46.55,46.47,46.5,93400.0,34.2308,34.2824,34.2234,34.2455,93400.0
2012-02-27 12:10:00,46.5,46.5,46.42,46.43,47800.0,34.2455,34.2455,34.1866,34.194,47800.0
2012-02-27 12:20:00,46.43,46.43,46.35,46.38,93400.0,34.194,34.194,34.1351,34.1572,93400.0
2012-02-27 12:30:00,46.38,46.4,46.31,46.34,87200.0,34.1572,34.1719,34.1056,34.1277,87200.0
2012-02-27 12:40:00,46.35,46.37,46.34,46.36,39600.0,34.1351,34.1498,34.1277,34.1424,39600.0
2012-02-27 12:50:00,46.35,46.42,46.35,46.35,58800.0,34.1351,34.1866,34.1351,34.1351,58800.0
2012-02-27 13:00:00,46.35,46.38,46.32,46.36,67000.0,34.1351,34.1572,34.113,34.1424,67000.0
2012-02-27 13:10:00,46.37,46.41,46.37,46.41,42800.0,34.1498,34.1793,34.1498,34.1793,42800.0
2012-02-27 13:20:00,46.41,46.42,46.35,46.36,45600.0,34.1793,34.1866,34.1351,34.1424,45600.0
2012-02-27 13:30:00,46.37,46.37,46.32,46.32,73400.0,34.1498,34.1498,34.113,34.113,73400.0
2012-02-27 13:40:00,46.32,46.33,46.24,46.24,174400.0,34.113,34.1203,34.0541,34.0541,174400.0
2012-02-27 13:50:00,46.25,46.26,46.23,46.26,66800.0,34.0614,34.0688,34.0467,34.0688,66800.0
2012-02-27 14:00:00,46.25,46.26,46.21,46.24,190400.0,34.0614,34.0688,34.032,34.0541,190400.0
2012-02-27 14:10:00,46.24,46.26,46.18,46.19,187600.0,34.0541,34.0688,34.0099,34.0172,187600.0
2012-02-27 14:20:00,46.2,46.2,46.13,46.13,132200.0,34.0246,34.0246,33.973,33.973,132200.0
2012-02-27 14:30:00,46.13,46.15,46.1,46.12,219200.0,33.973,33.9878,33.9509,33.9657,219200.0
2012-02-27 14:40:00,46.12,46.15,46.11,46.14,96400.0,33.9657,33.9878,33.9583,33.9804,96400.0
2012-02-27 14:50:00,46.15,46.25,46.13,46.15,124000.0,33.9878,34.0614,33.973,33.9878,124000.0
2012-02-27 15:00:00,46.16,46.27,46.15,46.25,117000.0,33.9951,34.0761,33.9878,34.0614,117000.0
2012-02-27 15:10:00,46.25,46.32,46.24,46.26,160600.0,34.0614,34.113,34.0541,34.0688,160600.0
2012-02-27 15:20:00,46.26,46.3,46.24,46.3,115800.0,34.0688,34.0982,34.0541,34.0982,115800.0
2012-02-27 15:30:00,46.3,46.32,46.27,46.31,198200.0,34.0982,34.113,34.0761,34.1056,198200.0
2012-02-27 15:40:00,46.31,46.32,46.24,46.25,182800.0,34.1056,34.113,34.0541,34.0614,182800.0
2012-02-27 15:50:00,46.24,46.26,46.19,46.22,345600.0,34.0541,34.0688,34.0172,34.0393,345600.0
2012-02-28 09:30:00,46.34,46.43,46.16,46.25,137600.0,34.1277,34.194,33.9951,34.0614,137600.0
2012-02-28 09:40:00,46.24,46.27,46.14,46.2,81200.0,34.0541,34.0761,33.9804,34.0246,81200.0
2012-02-28 09:50:00,46.19,46.29,46.19,46.26,90800.0,34.0172,34.0909,34.0172,34.0688,90800.0
2012-02-28 10:00:00,46.24,46.33,46.24,46.27,108000.0,34.0541,34.1203,34.0541,34.0761,108000.0
2012-02-28 10:10:00,46.27,46.31,46.26,46.29,70000.0,34.0761,34.1056,34.0688,34.0909,70000.0
2012-02-28 10:20:00,46.3,46.36,46.3,46.35,42400.0,34.0982,34.1424,34.0982,34.1351,42400.0
2012-02-28 10:30:00,46.34,46.36,46.3,46.35,70000.0,34.1277,34.1424,34.0982,34.1351,70000.0
2012-02-28 10:40:00,46.35,46.35,46.3,46.35,57800.0,34.1351,34.1351,34.0982,34.1351,57800.0
2012-02-28 10:50:00,46.35,46.35,46.31,46.33,48600.0,34.1351,34.1351,34.1056,34.1203,48600.0
2012-02-28 11:00:00,46.33,46.33,46.28,46.33,113600.0,34.1203,34.1203,34.0835,34.1203,113600.0
2012-02-28 11:10:00,46.33,46.37,46.33,46.35,71400.0,34.1203,34.1498,34.1203,34.1351,71400.0
2012-02-28 11:20:00,46.35,46.38,46.34,46.38,63200.0,34.1351,34.1572,34.1277,34.1572,63200.0
2012-02-28 11:30:00,46.38,46.43,46.38,46.42,62200.0,34.1572,34.194,34.1572,34.1866,62200.0
2012-02-28 11:40:00,46.42,46.42,46.38,46.4,51600.0,34.1866,34.1866,34.1572,34.1719,51600.0
2012-02-28 11:50:00,46.4,46.41,46.37,46.38,55200.0,34.1719,34.1793,34.1498,34.1572,55200.0
2012-02-28 12:00:00,46.38,46.38,46.36,46.37,80000.0,34.1572,34.1572,34.1424,34.1498,80000.0
2012-02-28 12:10:00,46.37,46.37,46.33,46.33,50000.0,34.1498,34.1498,34.1203,34.1203,50000.0
2012-02-28 12:20:00,46.34,46.34,46.31,46.31,18800.0,34.1277,34.1277,34.1056,34.1056,18800.0
2012-02-28 12:30:00,46.31,46.38,46.3,46.37,48600.0,34.1056,34.1572,34.0982,34.1498,48600.0
2012-02-28 12:40:00,46.37,46.4,46.35,46.4,21600.0,34.1498,34.1719,34.1351,34.1719,21600.0
2012-02-28 12:50:00,46.4,46.46,46.4,46.46,28200.0,34.1719,34.2161,34.1719,34.2161,28200.0
2012-02-28 13:00:00,46.46,46.46,46.4,46.4,39800.0,34.2161,34.2161,34.1719,34.1719,39800.0
2012-02-28 13:10:00,46.4,46.43,46.39,46.42,22400.0,34.1719,34.194,34.1645,34.1866,22400.0
2012-02-28 13:20:00,46.41,46.42,46.38,46.41,39000.0,34.1793,34.1866,34.1572,34.1793,39000.0
2012-02-28 13:30:00,46.4,46.4,46.38,46.39,30400.0,34.1719,34.1719,34.1572,34.1645,30400.0
2012-02-28 13:40:00,46.4,46.41,46.36,46.36,33600.0,34.1719,34.1793,34.1424,34.1424,33600.0
2012-02-28 13:50:00,46.37,46.37,46.35,46.35,83000.0,34.1498,34.1498,34.1351,34.1351,83000.0
2012-02-28 14:00:00,46.35,46.38,46.34,46.37,53600.0,34.1351,34.1572,34.1277,34.1498,53600.0
2012-02-28 14:10:00,46.37,46.38,46.33,46.35,65200.0,34.1498,34.1572,34.1203,34.1351,65200.0
2012-02-28 14:20:00,46.35,46.4,46.35,46.36,66800.0,34.1351,34.1719,34.1351,34.1424,66800.0
2012-02-28 14:30:00,46.36,46.38,46.27,46.3,128400.0,34.1424,34.1572,34.0761,34.0982,128400.0
2012-02-28 14:40:00,46.3,46.36,46.3,46.3,77800.0,34.0982,34.1424,34.0982,34.0982,77800.0
2012-02-28 14:50:00,46.31,46.36,46.3,46.34,97200.0,34.1056,34.1424,34.0982,34.1277,97200.0
2012-02-28 15:00:00,46.34,46.37,46.33,46.35,92400.0,34.1277,34.1498,34.1203,34.1351,92400.0
2012-02-28 15:10:00,46.35,46.42,46.35,46.41,167200.0,34.1351,34.1866,34.1351,34.1793,167200.0
2012-02-28 15:20:00,46.41,46.46,46.38,46.38,148400.0,34.1793,34.2161,34.1572,34.1572,148400.0
2012-02-28 15:30:00,46.38,46.45,46.38,46.45,99600.0,34.1572,34.2087,34.1572,34.2087,99600.0
2012-02-28 15:40:00,46.45,46.52,46.43,46.5,276800.0,34.2087,34.2603,34.194,34.2455,276800.0
2012-02-28 15:50:00,46.5,46.52,46.47,46.49,390200.0,34.2455,34.2603,34.2234,34.2382,390200.0
2012-02-29 09:30:00,46.49,46.55,46.36,46.43,73400.0,34.2382,34.2824,34.1424,34.194,73400.0
2012-02-29 09:40:00,46.45,46.46,46.37,46.38,77800.0,34.2087,34.2161,34.1498,34.1572,77800.0
2012-02-29 09:50:00,46.37,46.48,46.35,46.47,60200.0,34.1498,34.2308,34.1351,34.2234,60200.0
2012-02-29 10:00:00,46.48,46.54,46.38,46.41,109400.0,34.2308,34.275,34.1572,34.1793,109400.0
2012-02-29 10:10:00,46.41,46.46,46.37,46.37,75400.0,34.1793,34.2161,34.1498,34.1498,75400.0
2012-02-29 10:20:00,46.38,46.48,46.37,46.45,67800.0,34.1572,34.2308,34.1498,34.2087,67800.0
2012-02-29 10:30:00,46.45,46.47,46.39,46.45,62400.0,34.2087,34.2234,34.1645,34.2087,62400.0
2012-02-29 10:40:00,46.44,46.48,46.38,46.42,66400.0,34.2013,34.2308,34.1572,34.1866,66400.0
2012-02-29 10:50:00,46.42,46.42,46.31,46.37,118800.0,34.1866,34.1866,34.1056,34.1498,118800.0
2012-02-29 11:00:00,46.37,46.52,46.37,46.5,56800.0,34.1498,34.2603,34.1498,34.2455,56800.0
2012-02-29 11:10:00,46.51,46.51,46.38,46.42,52800.0,34.2529,34.2529,34.1572,34.1866,52800.0
2012-02-29 11:20:00,46.42,46.42,46.37,46.38,91800.0,34.1866,34.1866,34.1498,34.1572,91800.0
2012-02-29 11:30:00,46.38,46.46,46.37,46.45,116800.0,34.1572,34.2161,34.1498,34.2087,116800.0
2012-02-29 11:40:00,46.45,46.46,46.42,46.43,62400.0,34.2087,34.2161,34.1866,34.194,62400.0
2012-02-29 11:50:00,46.43,46.44,46.35,46.38,47000.0,34.194,34.2013,34.1351,34.1572,47000.0
2012-02-29 12:00:00,46.38,46.45,46.38,46.39,55800.0,34.1572,34.2087,34.1572,34.1645,55800.0
2012-02-29 12:10:00,46.39,46.41,46.35,46.4,67600.0,34.1645,34.1793,34.1351,34.1719,67600.0
2012-02-29 12:20:00,46.39,46.41,46.38,46.4,58600.0,34.1645,34.1793,34.1572,34.1719,58600.0
2012-02-29 12:30:00,46.4,46.43,46.4,46.42,43000.0,34.1719,34.194,34.1719,34.1866,43000.0
2012-02-29 12:40:00,46.43,46.45,46.4,46.4,34400.0,34.194,34.2087,34.1719,34.1719,34400.0
2012-02-29 12:50:00,46.41,46.44,46.4,46.43,17400.0,34.1793,34.2013,34.1719,34.194,17400.0
2012-02-29 13:00:00,46.43,46.48,46.43,46.47,36200.0,34.194,34.2308,34.194,34.2234,36200.0
2012-02-29 13:10:00,46.47,46.48,46.41,46.46,41200.0,34.2234,34.2308,34.1793,34.2161,41200.0
2012-02-29 13:20:00,46.46,46.55,46.44,46.48,113200.0,34.2161,34.2824,34.2013,34.2308,113200.0
2012-02-29 13:30:00,46.48,46.51,46.47,46.48,95800.0,34.2308,34.2529,34.2234,34.2308,95800.0
2012-02-29 13:40:00,46.49,46.5,46.44,46.45,95000.0,34.2382,34.2455,34.2013,34.2087,95000.0
2012-02-29 13:50:00,46.45,46.57,46.44,46.55,98800.0,34.2087,34.2971,34.2013,34.2824,98800.0
2012-02-29 14:00:00,46.55,46.59,46.52,46.58,151200.0,34.2824,34.3118,34.2603,34.3045,151200.0
2012-02-29 14:10:00,46.57,46.63,46.57,46.63,68000.0,34.2971,34.3413,34.2971,34.3413,68000.0
2012-02-29 14:20:00,46.63,46.67,46.59,46.67,59600.0,34.3413,34.3707,34.3118,34.3707,59600.0
2012-02-29 14:30:00,46.66,46.68,46.62,46.66,85200.0,34.3634,34.3781,34.3339,34.3634,85200.0
2012-02-29 14:40:00,46.67,46.74,46.67,46.7,101400.0,34.3707,34.4223,34.3707,34.3928,101400.0
2012-02-29 14:50:00,46.71,46.73,46.66,46.67,63200.0,34.4002,34.4149,34.3634,34.3707,63200.0
2012-02-29 15:00:00,46.66,46.66,46.61,46.61,104600.0,34.3634,34.3634,34.3265,34.3265,104600.0
2012-02-29 15:10:00,46.61,46.66,46.6,46.65,100400.0,34.3265,34.3634,34.3192,34.356,100400.0
2012-02-29 15:20:00,46.65,46.71,46.63,46.71,73000.0,34.356,34.4002,34.3413,34.4002,73000.0
2012-02-29 15:30:00,46.71,46.71,46.6,46.63,125800.0,34.4002,34.4002,34.3192,34.3413,125800.0
2012-02-29 15:40:00,46.63,46.66,46.57,46.6,222200.0,34.3413,34.3634,34.2971,34.3192,222200.0
2012-02-29 15:50:00,46.6,46.63,46.56,46.6,418400.0,34.3192,34.3413,34.2897,34.3192,418400.0
2012-03-01 09:30:00,46.5,46.69,46.49,46.62,114200.0,34.2455,34.3855,34.2382,34.3339,114200.0
2012-03-01 09:40:00,46.6,46.74,46.6,46.71,87800.0,34.3192,34.4223,34.3192,34.4002,87800.0
2012-03-01 09:50:00,46.71,46.75,46.68,46.74,93000.0,34.4002,34.4296,34.3781,34.4223,93000.0
2012-03-01 10:00:00,46.72,46.73,46.53,46.65,161200.0,34.4076,34.4149,34.2676,34.356,161200.0
2012-03-01 10:10:00,46.65,46.72,46.64,46.71,79600.0,34.356,34.4076,34.3486,34.4002,79600.0
2012-03-01 10:20:00,46.71,46.74,46.67,46.71,59800.0,34.4002,34.4223,34.3707,34.4002,59800.0
2012-03-01 10:30:00,46.7,46.74,46.68,46.69,46000.0,34.3928,34.4223,34.3781,34.3855,46000.0
2012-03-01 10:40:00,46.69,46.72,46.64,46.69,113000.0,34.3855,34.4076,34.3486,34.3855,113000.0
2012-03-01 10:50:00,46.68,46.73,46.67,46.72,44600.0,34.3781,34.4149,34.3707,34.4076,44600.0
2012-03-01 11:00:00,46.73,46.73,46.66,46.68,55000.0,34.4149,34.4149,34.3634,34.3781,55000.0
2012-03-01 11:10:00,46.68,46.7,46.64,46.65,116000.0,34.3781,34.3928,34.3486,34.356,116000.0
2012-03-01 11:20:00,46.65,46.65,46.59,46.63,103000.0,34.356,34.356,34.3118,34.3413,103000.0
2012-03-01 11:30:00,46.63,46.63,46.59,46.62,111400.0,34.3413,34.3413,34.3118,34.3339,111400.0
2012-03-01 11:40:00,46.62,46.64,46.59,46.63,31600.0,34.3339,34.3486,34.3118,34.3413,31600.0
2012-03-01 11:50:00,46.63,46.64,46.61,46.63,45200.0,34.3413,34.3486,34.3265,34.3413,45200.0
2012-03-01 12:00:00,46.63,46.66,46.59,46.6,53000.0,34.3413,34.3634,34.3118,34.3192,53000.0
2012-03-01 12:10:00,46.6,46.61,46.57,46.58,58200.0,34.3192,34.3265,34.2971,34.3045,58200.0
2012-03-01 12:20:00,46.59,46.61,46.59,46.59,42200.0,34.3118,34.3265,34.3118,34.3118,42200.0
2012-03-01 12:30:00,46.6,46.62,46.58,46.6,27000.0,34.3192,34.3339,34.3045,34.3192,27000.0
2012-03-01 12:40:00,46.6,46.6,46.59,46.6,26600.0,34.3192,34.3192,34.3118,34.3192,26600.0
2012-03-01 12:50:00,46.6,46.6,46.58,46.59,39000.0,34.3192,34.3192,34.3045,34.3118,39000.0
2012-03-01 13:00:00,46.59,46.6,46.56,46.57,87000.0,34.3118,34.3192,34.2897,34.2971,87000.0
2012-03-01 13:10:00,46.57,46.59,46.49,46.55,192200.0,34.2971,34.3118,34.2382,34.2824,192200.0
2012-03-01 13:20:00,46.55,46.58,46.53,46.56,35000.0,34.2824,34.3045,34.2676,34.2897,35000.0
2012-03-01 13:30:00,46.57,46.57,46.54,46.54,37800.0,34.2971,34.2971,34.275,34.275,37800.0
2012-03-01 13:40:00,46.54,46.56,46.54,46.55,41200.0,34.275,34.2897,34.275,34.2824,41200.0
2012-03-01 13:50:00,46.55,46.56,46.54,46.55,38800.0,34.2824,34.2897,34.275,34.2824,38800.0
2012-03-01 14:00:00,46.55,46.57,46.53,46.55,54800.0,34.2824,34.2971,34.2676,34.2824,54800.0
2012-03-01 14:10:00,46.55,46.56,46.53,46.56,44400.0,34.2824,34.2897,34.2676,34.2897,44400.0
2012-03-01 14:20:00,46.56,46.56,46.52,46.52,62400.0,34.2897,34.2897,34.2603,34.2603,62400.0
2012-03-01 14:30:00,46.52,46.54,46.5,46.52,75000.0,34.2603,34.275,34.2455,34.2603,75000.0
2012-03-01 14:40:00,46.52,46.53,46.49,46.5,116800.0,34.2603,34.2676,34.2382,34.2455,116800.0
2012-03-01 14:50:00,46.51,46.51,46.49,46.49,70600.0,34.2529,34.2529,34.2382,34.2382,70600.0
2012-03-01 15:00:00,46.49,46.51,46.48,46.48,111800.0,34.2382,34.2529,34.2308,34.2308,111800.0
2012-03-01 15:10:00,46.48,46.49,46.38,46.39,90400.0,34.2308,34.2382,34.1572,34.1645,90400.0
2012-03-01 15:20:00,46.39,46.4,46.34,46.35,84000.0,34.1645,34.1719,34.1277,34.1351,84000.0
2012-03-01 15:30:00,46.35,46.37,46.31,46.34,185800.0,34.1351,34.1498,34.1056,34.1277,185800.0
2012-03-01 15:40:00,46.34,46.45,46.33,46.44,274200.0,34.1277,34.2087,34.1203,34.2013,274200.0
2012-03-01 15:50:00,46.44,46.47,46.41,46.43,461200.0,34.2013,34.2234,34.1793,34.194,461200.0
2012-03-02 09:30:00,46.41,46.6,46.37,46.43,97800.0,34.1793,34.3192,34.1498,34.194,97800.0
2012-03-02 09:40:00,46.42,46.46,46.38,46.45,48400.0,34.1866,34.2161,34.1572,34.2087,48400.0
2012-03-02 09:50:00,46.45,46.47,46.4,46.46,63200.0,34.2087,34.2234,34.1719,34.2161,63200.0
2012-03-02 10:00:00,46.46,46.49,46.42,46.44,99400.0,34.2161,34.2382,34.1866,34.2013,99400.0
2012-03-02 10:10:00,46.45,46.47,46.42,46.44,64400.0,34.2087,34.2234,34.1866,34.2013,64400.0
2012-03-02 10:20:00,46.44,46.51,46.43,46.51,33400.0,34.2013,34.2529,34.194,34.2529,33400.0
2012-03-02 10:30:00,46.51,46.52,46.42,46.46,66200.0,34.2529,34.2603,34.1866,34.2161,66200.0
2012-03-02 10:40:00,46.47,46.52,46.46,46.49,43600.0,34.2234,34.2603,34.2161,34.2382,43600.0
2012-03-02 10:50:00,46.49,46.52,46.45,46.46,38000.0,34.2382,34.2603,34.2087,34.2161,38000.0
2012-03-02 11:00:00,46.46,46.46,46.42,46.43,68600.0,34.2161,34.2161,34.1866,34.194,68600.0
2012-03-02 11:10:00,46.43,46.44,46.37,46.43,67800.0,34.194,34.2013,34.1498,34.194,67800.0
2012-03-02 11:20:00,46.43,46.47,46.39,46.44,37000.0,34.194,34.2234,34.1645,34.2013,37000.0
2012-03-02 11:30:00,46.44,46.45,46.41,46.45,33800.0,34.2013,34.2087,34.1793,34.2087,33800.0
2012-03-02 11:40:00,46.45,46.48,46.42,46.47,41000.0,34.2087,34.2308,34.1866,34.2234,41000.0
2012-03-02 11:50:00,46.47,46.49,46.46,46.46,22400.0,34.2234,34.2382,34.2161,34.2161,22400.0
2012-03-02 12:00:00,46.46,46.49,46.45,46.48,31400.0,34.2161,34.2382,34.2087,34.2308,31400.0
2012-03-02 12:10:00,46.48,46.48,46.46,46.47,29200.0,34.2308,34.2308,34.2161,34.2234,29200.0
2012-03-02 12:20:00,46.47,46.49,46.46,46.49,40000.0,34.2234,34.2382,34.2161,34.2382,40000.0
2012-03-02 12:30:00,46.49,46.52,46.47,46.51,25600.0,34.2382,34.2603,34.2234,34.2529,25600.0
2012-03-02 12:40:00,46.51,46.54,46.49,46.54,21600.0,34.2529,34.275,34.2382,34.275,21600.0
2012-03-02 12:50:00,46.55,46.55,46.5,46.51,50600.0,34.2824,34.2824,34.2455,34.2529,50600.0
2012-03-02 13:00:00,46.51,46.54,46.5,46.53,46600.0,34.2529,34.275,34.2455,34.2676,46600.0
2012-03-02 13:10:00,46.52,46.54,46.5,46.51,25200.0,34.2603,34.275,34.2455,34.2529,25200.0
2012-03-02 13:20:00,46.51,46.53,46.49,46.51,44600.0,34.2529,34.2676,34.2382,34.2529,44600.0
2012-03-02 13:30:00,46.51,46.53,46.49,46.52,95000.0,34.2529,34.2676,34.2382,34.2603,95000.0
2012-03-02 13:40:00,46.52,46.52,46.48,46.52,50800.0,34.2603,34.2603,34.2308,34.2603,50800.0
2012-03-02 13:50:00,46.52,46.53,46.49,46.52,28400.0,34.2603,34.2676,34.2382,34.2603,28400.0
2012-03-02 14:00:00,46.52,46.52,46.49,46.5,40000.0,34.2603,34.2603,34.2382,34.2455,40000.0
2012-03-02 14:10:00,46.5,46.52,46.48,46.52,37200.0,34.2455,34.2603,34.2308,34.2603,37200.0
2012-03-02 14:20:00,46.53,46.54,46.49,46.5,57800.0,34.2676,34.275,34.2382,34.2455,57800.0
2012-03-02 14:30:00,46.49,46.54,46.49,46.52,43600.0,34.2382,34.275,34.2382,34.2603,43600.0
2012-03-02 14:40:00,46.52,46.54,46.5,46.5,47600.0,34.2603,34.275,34.2455,34.2455,47600.0
2012-03-02 14:50:00,46.51,46.57,46.51,46.53,39200.0,34.2529,34.2971,34.2529,34.2676,39200.0
2012-03-02 15:00:00,46.53,46.59,46.53,46.59,51200.0,34.2676,34.3118,34.2676,34.3118,51200.0
2012-03-02 15:10:00,46.59,46.61,46.58,46.59,49200.0,34.3118,34.3265,34.3045,34.3118,49200.0
2012-03-02 15:20:00,46.59,46.63,46.58,46.63,39200.0,34.3118,34.3413,34.3045,34.3413,39200.0
2012-03-02 15:30:00,46.63,46.64,46.55,46.58,173400.0,34.3413,34.3486,34.2824,34.3045,173400.0
2012-03-02 15:40:00,46.58,46.6,46.57,46.59,174600.0,34.3045,34.3192,34.2971,34.3118,174600.0
2012-03-02 15:50:00,46.58,46.63,46.56,46.6,237800.0,34.3045,34.3413,34.2897,34.3192,237800.0
2012-03-05 09:30:00,46.5,46.61,46.48,46.56,87400.0,34.2455,34.3265,34.2308,34.2897,87400.0
2012-03-05 09:40:00,46.56,46.58,46.51,46.54,49400.0,34.2897,34.3045,34.2529,34.275,49400.0
2012-03-05 09:50:00,46.54,46.59,46.51,46.52,69000.0,34.275,34.3118,34.2529,34.2603,69000.0
2012-03-05 10:00:00,46.54,46.55,46.51,46.55,67800.0,34.275,34.2824,34.2529,34.2824,67800.0
2012-03-05 10:10:00,46.55,46.57,46.52,46.53,44200.0,34.2824,34.2971,34.2603,34.2676,44200.0
2012-03-05 10:20:00,46.53,46.55,46.52,46.54,55200.0,34.2676,34.2824,34.2603,34.275,55200.0
2012-03-05 10:30:00,46.55,46.59,46.52,46.53,41200.0,34.2824,34.3118,34.2603,34.2676,41200.0
2012-03-05 10:40:00,46.54,46.58,46.51,46.55,52200.0,34.275,34.3045,34.2529,34.2824,52200.0
2012-03-05 10:50:00,46.57,46.6,46.52,46.56,63000.0,34.2971,34.3192,34.2603,34.2897,63000.0
2012-03-05 11:00:00,46.56,46.58,46.52,46.55,42600.0,34.2897,34.3045,34.2603,34.2824,42600.0
2012-03-05 11:10:00,46.55,46.62,46.53,46.58,41000.0,34.2824,34.3339,34.2676,34.3045,41000.0
2012-03-05 11:20:00,46.56,46.63,46.55,46.63,28000.0,34.2897,34.3413,34.2824,34.3413,28000.0
2012-03-05 11:30:00,46.63,46.64,46.59,46.59,25600.0,34.3413,34.3486,34.3118,34.3118,25600.0
2012-03-05 11:40:00,46.58,46.67,46.58,46.67,35000.0,34.3045,34.3707,34.3045,34.3707,35000.0
2012-03-05 11:50:00,46.67,46.7,46.66,46.66,38000.0,34.3707,34.3928,34.3634,34.3634,38000.0
2012-03-05 12:00:00,46.66,46.67,46.63,46.65,33200.0,34.3634,34.3707,34.3413,34.356,33200.0
2012-03-05 12:10:00,46.63,46.67,46.63,46.66,25400.0,34.3413,34.3707,34.3413,34.3634,25400.0
2012-03-05 12:20:00,46.66,46.68,46.66,46.68,23000.0,34.3634,34.3781,34.3634,34.3781,23000.0
2012-03-05 12:30:00,46.68,46.69,46.66,46.67,25200.0,34.3781,34.3855,34.3634,34.3707,25200.0
2012-03-05 12:40:00,46.67,46.68,46.64,46.68,28200.0,34.3707,34.3781,34.3486,34.3781,28200.0
2012-03-05 12:50:00,46.68,46.69,46.66,46.68,26000.0,34.3781,34.3855,34.3634,34.3781,26000.0
2012-03-05 13:00:00,46.67,46.69,46.67,46.68,32600.0,34.3707,34.3855,34.3707,34.3781,32600.0
2012-03-05 13:10:00,46.69,46.7,46.68,46.69,28000.0,34.3855,34.3928,34.3781,34.3855,28000.0
2012-03-05 13:20:00,46.69,46.72,46.68,46.72,45200.0,34.3855,34.4076,34.3781,34.4076,45200.0
2012-03-05 13:30:00,46.72,46.73,46.65,46.66,53600.0,34.4076,34.4149,34.356,34.3634,53600.0
2012-03-05 13:40:00,46.66,46.71,46.65,46.68,45800.0,34.3634,34.4002,34.356,34.3781,45800.0
2012-03-05 13:50:00,46.69,46.69,46.64,46.66,48800.0,34.3855,34.3855,34.3486,34.3634,48800.0
2012-03-05 14:00:00,46.66,46.67,46.65,46.67,37600.0,34.3634,34.3707,34.356,34.3707,37600.0
2012-03-05 14:10:00,46.67,46.69,46.66,46.69,49800.0,34.3707,34.3855,34.3634,34.3855,49800.0
2012-03-05 14:20:00,46.69,46.76,46.69,46.75,69600.0,34.3855,34.437,34.3855,34.4296,69600.0
2012-03-05 14:30:00,46.75,46.75,46.69,46.74,43800.0,34.4296,34.4296,34.3855,34.4223,43800.0
2012-03-05 14:40:00,46.73,46.74,46.71,46.71,54800.0,34.4149,34.4223,34.4002,34.4002,54800.0
2012-03-05 14:50:00,46.71,46.77,46.71,46.76,37200.0,34.4002,34.4444,34.4002,34.437,37200.0
2012-03-05 15:00:00,46.76,46.77,46.74,46.74,28800.0,34.437,34.4444,34.4223,34.4223,28800.0
2012-03-05 15:10:00,46.74,46.74,46.71,46.73,89400.0,34.4223,34.4223,34.4002,34.4149,89400.0
2012-03-05 15:20:00,46.73,46.74,46.65,46.7,130800.0,34.4149,34.4223,34.356,34.3928,130800.0
2012-03-05 15:30:00,46.7,46.74,46.7,46.73,70000.0,34.3928,34.4223,34.3928,34.4149,70000.0
2012-03-05 15:40:00,46.74,46.74,46.69,46.71,130000.0,34.4223,34.4223,34.3855,34.4002,130000.0
2012-03-05 15:50:00,46.7,46.73,46.68,46.69,179000.0,34.3928,34.4149,34.3781,34.3855,179000.0
2012-03-06 09:30:00,46.72,46.8,46.49,46.51,201800.0,34.4076,34.4665,34.2382,34.2529,201800.0
2012-03-06 09:40:00,46.5,46.59,46.45,46.56,221800.0,34.2455,34.3118,34.2087,34.2897,221800.0
2012-03-06 09:50:00,46.56,46.6,46.43,46.54,105000.0,34.2897,34.3192,34.194,34.275,105000.0
2012-03-06 10:00:00,46.58,46.61,46.55,46.6,45200.0,34.3045,34.3265,34.2824,34.3192,45200.0
2012-03-06 10:10:00,46.59,46.71,46.58,46.7,103800.0,34.3118,34.4002,34.3045,34.3928,103800.0
2012-03-06 10:20:00,46.7,46.74,46.66,46.74,88200.0,34.3928,34.4223,34.3634,34.4223,88200.0
2012-03-06 10:30:00,46.74,46.84,46.72,46.79,215600.0,34.4223,34.4959,34.4076,34.4591,215600.0
2012-03-06 10:40:00,46.78,46.91,46.76,46.76,263200.0,34.4517,34.5475,34.437,34.437,263200.0
2012-03-06 10:50:00,46.75,46.76,46.66,46.68,147800.0,34.4296,34.437,34.3634,34.3781,147800.0
2012-03-06 11:00:00,46.68,46.68,46.63,46.66,128200.0,34.3781,34.3781,34.3413,34.3634,128200.0
2012-03-06 11:10:00,46.66,46.68,46.6,46.62,105200.0,34.3634,34.3781,34.3192,34.3339,105200.0
2012-03-06 11:20:00,46.62,46.69,46.62,46.66,152800.0,34.3339,34.3855,34.3339,34.3634,152800.0
2012-03-06 11:30:00,46.66,46.69,46.64,46.66,114800.0,34.3634,34.3855,34.3486,34.3634,114800.0
2012-03-06 11:40:00,46.66,46.67,46.62,46.65,83400.0,34.3634,34.3707,34.3339,34.356,83400.0
2012-03-06 11:50:00,46.65,46.68,46.63,46.64,72200.0,34.356,34.3781,34.3413,34.3486,72200.0
2012-03-06 12:00:00,46.64,46.66,46.63,46.65,41600.0,34.3486,34.3634,34.3413,34.356,41600.0
2012-03-06 12:10:00,46.65,46.68,46.62,46.67,111200.0,34.356,34.3781,34.3339,34.3707,111200.0
2012-03-06 12:20:00,46.66,46.68,46.66,46.68,41000.0,34.3634,34.3781,34.3634,34.3781,41000.0
2012-03-06 12:30:00,46.68,46.69,46.65,46.66,40400.0,34.3781,34.3855,34.356,34.3634,40400.0
2012-03-06 12:40:00,46.67,46.67,46.66,46.67,22000.0,34.3707,34.3707,34.3634,34.3707,22000.0
2012-03-06 12:50:00,46.67,46.7,46.67,46.68,36400.0,34.3707,34.3928,34.3707,34.3781,36400.0
2012-03-06 13:00:00,46.68,46.74,46.67,46.72,54200.0,34.3781,34.4223,34.3707,34.4076,54200.0
2012-03-06 13:10:00,46.73,46.74,46.7,46.71,44200.0,34.4149,34.4223,34.3928,34.4002,44200.0
2012-03-06 13:20:00,46.71,46.73,46.68,46.69,40200.0,34.4002,34.4149,34.3781,34.3855,40200.0
2012-03-06 13:30:00,46.69,46.73,46.66,46.67,72000.0,34.3855,34.4149,34.3634,34.3707,72000.0
2012-03-06 13:40:00,46.67,46.68,46.65,46.65,85400.0,34.3707,34.3781,34.356,34.356,85400.0
2012-03-06 13:50:00,46.65,46.67,46.65,46.67,46800.0,34.356,34.3707,34.356,34.3707,46800.0
2012-03-06 14:00:00,46.67,46.67,46.65,46.65,78200.0,34.3707,34.3707,34.356,34.356,78200.0
2012-03-06 14:10:00,46.65,46.67,46.63,46.63,50400.0,34.356,34.3707,34.3413,34.3413,50400.0
2012-03-06 14:20:00,46.63,46.65,46.6,46.6,58400.0,34.3413,34.356,34.3192,34.3192,58400.0
2012-03-06 14:30:00,46.6,46.62,46.56,46.58,146200.0,34.3192,34.3339,34.2897,34.3045,146200.0
2012-03-06 14:40:00,46.58,46.58,46.52,46.52,158200.0,34.3045,34.3045,34.2603,34.2603,158200.0
2012-03-06 14:50:00,46.52,46.54,46.49,46.52,104200.0,34.2603,34.275,34.2382,34.2603,104200.0
2012-03-06 15:00:00,46.52,46.56,46.52,46.56,76000.0,34.2603,34.2897,34.2603,34.2897,76000.0
2012-03-06 15:10:00,46.56,46.58,46.54,46.58,47800.0,34.2897,34.3045,34.275,34.3045,47800.0
2012-03-06 15:20:00,46.58,46.62,46.55,46.62,107800.0,34.3045,34.3339,34.2824,34.3339,107800.0
2012-03-06 15:30:00,46.61,46.64,46.59,46.63,144600.0,34.3265,34.3486,34.3118,34.3413,144600.0
2012-03-06 15:40:00,46.63,46.72,46.63,46.69,319000.0,34.3413,34.4076,34.3413,34.3855,319000.0
2012-03-06 15:50:00,46.68,46.79,46.68,46.68,672000.0,34.3781,34.4591,34.3781,34.3781,672000.0
2012-03-07 09:30:00,46.63,46.77,46.44,46.58,184000.0,34.3413,34.4444,34.2013,34.3045,184000.0
2012-03-07 09:40:00,46.59,46.6,46.34,46.34,117800.0,34.3118,34.3192,34.1277,34.1277,117800.0
2012-03-07 09:50:00,46.34,46.37,46.27,46.27,153600.0,34.1277,34.1498,34.0761,34.0761,153600.0
2012-03-07 10:00:00,46.28,46.33,46.25,46.28,108000.0,34.0835,34.1203,34.0614,34.0835,108000.0
2012-03-07 10:10:00,46.28,46.38,46.25,46.38,166200.0,34.0835,34.1572,34.0614,34.1572,166200.0
2012-03-07 10:20:00,46.38,46.38,46.28,46.28,109400.0,34.1572,34.1572,34.0835,34.0835,109400.0
2012-03-07 10:30:00,46.28,46.34,46.27,46.33,72600.0,34.0835,34.1277,34.0761,34.1203,72600.0
2012-03-07 10:40:00,46.33,46.38,46.3,46.36,79000.0,34.1203,34.1572,34.0982,34.1424,79000.0
2012-03-07 10:50:00,46.37,46.37,46.29,46.31,77600.0,34.1498,34.1498,34.0909,34.1056,77600.0
2012-03-07 11:00:00,46.31,46.43,46.3,46.43,87800.0,34.1056,34.194,34.0982,34.194,87800.0
2012-03-07 11:10:00,46.43,46.52,46.42,46.51,79200.0,34.194,34.2603,34.1866,34.2529,79200.0
2012-03-07 11:20:00,46.52,46.52,46.44,46.47,81200.0,34.2603,34.2603,34.2013,34.2234,81200.0
2012-03-07 11:30:00,46.47,46.5,46.46,46.49,39200.0,34.2234,34.2455,34.2161,34.2382,39200.0
2012-03-07 11:40:00,46.49,46.51,46.45,46.47,49000.0,34.2382,34.2529,34.2087,34.2234,49000.0
2012-03-07 11:50:00,46.47,46.48,46.45,46.45,47000.0,34.2234,34.2308,34.2087,34.2087,47000.0
2012-03-07 12:00:00,46.45,46.47,46.42,46.44,115400.0,34.2087,34.2234,34.1866,34.2013,115400.0
2012-03-07 12:10:00,46.44,46.49,46.42,46.49,180800.0,34.2013,34.2382,34.1866,34.2382,180800.0
2012-03-07 12:20:00,46.49,46.49,46.38,46.41,85800.0,34.2382,34.2382,34.1572,34.1793,85800.0
2012-03-07 12:30:00,46.42,46.42,46.36,46.38,47400.0,34.1866,34.1866,34.1424,34.1572,47400.0
2012-03-07 12:40:00,46.38,46.39,46.35,46.39,41000.0,34.1572,34.1645,34.1351,34.1645,41000.0
2012-03-07 12:50:00,46.39,46.4,46.36,46.37,44800.0,34.1645,34.1719,34.1424,34.1498,44800.0
2012-03-07 13:00:00,46.37,46.37,46.31,46.33,77400.0,34.1498,34.1498,34.1056,34.1203,77400.0
2012-03-07 13:10:00,46.32,46.35,46.32,46.35,48000.0,34.113,34.1351,34.113,34.1351,48000.0
2012-03-07 13:20:00,46.35,46.4,46.35,46.35,49600.0,34.1351,34.1719,34.1351,34.1351,49600.0
2012-03-07 13:30:00,46.35,46.4,46.35,46.4,32600.0,34.1351,34.1719,34.1351,34.1719,32600.0
2012-03-07 13:40:00,46.4,46.45,46.39,46.45,34600.0,34.1719,34.2087,34.1645,34.2087,34600.0
2012-03-07 13:50:00,46.44,46.46,46.42,46.42,34200.0,34.2013,34.2161,34.1866,34.1866,34200.0
2012-03-07 14:00:00,46.42,46.46,46.42,46.45,53000.0,34.1866,34.2161,34.1866,34.2087,53000.0
2012-03-07 14:10:00,46.45,46.45,46.42,46.43,37400.0,34.2087,34.2087,34.1866,34.194,37400.0
2012-03-07 14:20:00,46.43,46.49,46.43,46.49,25000.0,34.194,34.2382,34.194,34.2382,25000.0
2012-03-07 14:30:00,46.48,46.49,46.43,46.43,43600.0,34.2308,34.2382,34.194,34.194,43600.0
2012-03-07 14:40:00,46.44,46.48,46.43,46.48,41000.0,34.2013,34.2308,34.194,34.2308,41000.0
2012-03-07 14:50:00,46.48,46.52,46.47,46.48,71000.0,34.2308,34.2603,34.2234,34.2308,71000.0
2012-03-07 15:00:00,46.48,46.49,46.44,46.45,67600.0,34.2308,34.2382,34.2013,34.2087,67600.0
2012-03-07 15:10:00,46.45,46.49,46.45,46.48,58000.0,34.2087,34.2382,34.2087,34.2308,58000.0
2012-03-07 15:20:00,46.48,46.49,46.46,46.46,85600.0,34.2308,34.2382,34.2161,34.2161,85600.0
2012-03-07 15:30:00,46.46,46.47,46.44,46.45,120200.0,34.2161,34.2234,34.2013,34.2087,120200.0
2012-03-07 15:40:00,46.46,46.49,46.44,46.44,245600.0,34.2161,34.2382,34.2013,34.2013,245600.0
2012-03-07 15:50:00,46.44,46.46,46.42,46.44,322200.0,34.2013,34.2161,34.1866,34.2013,322200.0
2012-03-08 09:30:00,46.7,46.85,46.65,46.69,84800.0,34.3928,34.5033,34.356,34.3855,84800.0
2012-03-08 09:40:00,46.67,46.77,46.64,46.74,155000.0,34.3707,34.4444,34.3486,34.4223,155000.0
2012-03-08 09:50:00,46.74,46.74,46.68,46.72,84600.0,34.4223,34.4223,34.3781,34.4076,84600.0
2012-03-08 10:00:00,46.72,46.74,46.7,46.71,78200.0,34.4076,34.4223,34.3928,34.4002,78200.0
2012-03-08 10:10:00,46.71,46.83,46.7,46.79,92200.0,34.4002,34.4886,34.3928,34.4591,92200.0
2012-03-08 10:20:00,46.77,46.78,46.74,46.74,27600.0,34.4444,34.4517,34.4223,34.4223,27600.0
2012-03-08 10:30:00,46.75,46.79,46.75,46.79,53600.0,34.4296,34.4591,34.4296,34.4591,53600.0
2012-03-08 10:40:00,46.79,46.83,46.78,46.82,38400.0,34.4591,34.4886,34.4517,34.4812,38400.0
2012-03-08 10:50:00,46.82,46.82,46.76,46.76,26200.0,34.4812,34.4812,34.437,34.437,26200.0
2012-03-08 11:00:00,46.76,46.78,46.74,46.76,38800.0,34.437,34.4517,34.4223,34.437,38800.0
2012-03-08 11:10:00,46.77,46.81,46.77,46.79,38000.0,34.4444,34.4738,34.4444,34.4591,38000.0
2012-03-08 11:20:00,46.79,46.79,46.74,46.77,36000.0,34.4591,34.4591,34.4223,34.4444,36000.0
2012-03-08 11:30:00,46.76,46.84,46.76,46.83,61200.0,34.437,34.4959,34.437,34.4886,61200.0
2012-03-08 11:40:00,46.84,46.85,46.8,46.81,58600.0,34.4959,34.5033,34.4665,34.4738,58600.0
2012-03-08 11:50:00,46.81,46.81,46.75,46.77,42000.0,34.4738,34.4738,34.4296,34.4444,42000.0
2012-03-08 12:00:00,46.77,46.77,46.71,46.72,82800.0,34.4444,34.4444,34.4002,34.4076,82800.0
2012-03-08 12:10:00,46.72,46.75,46.71,46.74,43200.0,34.4076,34.4296,34.4002,34.4223,43200.0
2012-03-08 12:20:00,46.74,46.76,46.72,46.75,33600.0,34.4223,34.437,34.4076,34.4296,33600.0
2012-03-08 12:30:00,46.76,46.8,46.76,46.8,20600.0,34.437,34.4665,34.437,34.4665,20600.0
2012-03-08 12:40:00,46.8,46.8,46.77,46.77,20000.0,34.4665,34.4665,34.4444,34.4444,20000.0
2012-03-08 12:50:00,46.77,46.79,46.77,46.79,16800.0,34.4444,34.4591,34.4444,34.4591,16800.0
2012-03-08 13:00:00,46.78,46.79,46.77,46.79,26600.0,34.4517,34.4591,34.4444,34.4591,26600.0
2012-03-08 13:10:00,46.79,46.82,46.78,46.82,28600.0,34.4591,34.4812,34.4517,34.4812,28600.0
2012-03-08 13:20:00,46.81,46.82,46.78,46.81,27200.0,34.4738,34.4812,34.4517,34.4738,27200.0
2012-03-08 13:30:00,46.81,46.85,46.8,46.84,107200.0,34.4738,34.5033,34.4665,34.4959,107200.0
2012-03-08 13:40:00,46.84,46.86,46.81,46.84,40800.0,34.4959,34.5107,34.4738,34.4959,40800.0
2012-03-08 13:50:00,46.83,46.87,46.81,46.81,41200.0,34.4886,34.518,34.4738,34.4738,41200.0
2012-03-08 14:00:00,46.81,46.82,46.79,46.8,38600.0,34.4738,34.4812,34.4591,34.4665,38600.0
2012-03-08 14:10:00,46.8,46.8,46.77,46.79,26400.0,34.4665,34.4665,34.4444,34.4591,26400.0
2012-03-08 14:20:00,46.79,46.86,46.78,46.84,107800.0,34.4591,34.5107,34.4517,34.4959,107800.0
2012-03-08 14:30:00,46.84,46.85,46.82,46.85,29200.0,34.4959,34.5033,34.4812,34.5033,29200.0
2012-03-08 14:40:00,46.85,46.88,46.85,46.88,51600.0,34.5033,34.5254,34.5033,34.5254,51600.0
2012-03-08 14:50:00,46.88,46.94,46.87,46.88,104200.0,34.5254,34.5696,34.518,34.5254,104200.0
2012-03-08 15:00:00,46.88,46.89,46.87,46.88,52000.0,34.5254,34.5328,34.518,34.5254,52000.0
2012-03-08 15:10:00,46.88,46.94,46.88,46.91,45400.0,34.5254,34.5696,34.5254,34.5475,45400.0
2012-03-08 15:20:00,46.91,46.92,46.88,46.92,77800.0,34.5475,34.5548,34.5254,34.5548,77800.0
2012-03-08 15:30:00,46.91,46.96,46.91,46.95,138600.0,34.5475,34.5843,34.5475,34.5769,138600.0
2012-03-08 15:40:00,46.95,46.99,46.94,46.97,226400.0,34.5769,34.6064,34.5696,34.5917,226400.0
2012-03-08 15:50:00,46.97,46.98,46.93,46.95,304000.0,34.5917,34.599,34.5622,34.5769,304000.0
2012-03-09 09:30:00,46.88,46.97,46.78,46.83,101400.0,34.5254,34.5917,34.4517,34.4886,101400.0
2012-03-09 09:40:00,46.83,46.85,46.71,46.74,78200.0,34.4886,34.5033,34.4002,34.4223,78200.0
2012-03-09 09:50:00,46.74,46.81,46.65,46.65,137800.0,34.4223,34.4738,34.356,34.356,137800.0
2012-03-09 10:00:00,46.65,46.77,46.65,46.69,77600.0,34.356,34.4444,34.356,34.3855,77600.0
2012-03-09 10:10:00,46.7,46.79,46.69,46.79,36800.0,34.3928,34.4591,34.3855,34.4591,36800.0
2012-03-09 10:20:00,46.79,46.79,46.73,46.74,54200.0,34.4591,34.4591,34.4149,34.4223,54200.0
2012-03-09 10:30:00,46.74,46.83,46.74,46.83,61200.0,34.4223,34.4886,34.4223,34.4886,61200.0
2012-03-09 10:40:00,46.84,46.97,46.83,46.97,66400.0,34.4959,34.5917,34.4886,34.5917,66400.0
2012-03-09 10:50:00,46.97,46.97,46.88,46.94,46000.0,34.5917,34.5917,34.5254,34.5696,46000.0
2012-03-09 11:00:00,46.94,46.96,46.85,46.85,57800.0,34.5696,34.5843,34.5033,34.5033,57800.0
2012-03-09 11:10:00,46.85,46.88,46.85,46.85,27600.0,34.5033,34.5254,34.5033,34.5033,27600.0
2012-03-09 11:20:00,46.85,46.86,46.77,46.77,44400.0,34.5033,34.5107,34.4444,34.4444,44400.0
2012-03-09 11:30:00,46.77,46.82,46.77,46.81,37800.0,34.4444,34.4812,34.4444,34.4738,37800.0
2012-03-09 11:40:00,46.81,46.81,46.74,46.8,48200.0,34.4738,34.4738,34.4223,34.4665,48200.0
2012-03-09 11:50:00,46.8,46.82,46.8,46.81,46200.0,34.4665,34.4812,34.4665,34.4738,46200.0
2012-03-09 12:00:00,46.81,46.81,46.77,46.81,24000.0,34.4738,34.4738,34.4444,34.4738,24000.0
2012-03-09 12:10:00,46.81,46.82,46.79,46.8,37800.0,34.4738,34.4812,34.4591,34.4665,37800.0
2012-03-09 12:20:00,46.8,46.82,46.8,46.81,25400.0,34.4665,34.4812,34.4665,34.4738,25400.0
2012-03-09 12:30:00,46.81,46.82,46.79,46.8,31200.0,34.4738,34.4812,34.4591,34.4665,31200.0
2012-03-09 12:40:00,46.8,46.8,46.75,46.76,25800.0,34.4665,34.4665,34.4296,34.437,25800.0
2012-03-09 12:50:00,46.76,46.76,46.73,46.76,31800.0,34.437,34.437,34.4149,34.437,31800.0
2012-03-09 13:00:00,46.76,46.83,46.75,46.83,18200.0,34.437,34.4886,34.4296,34.4886,18200.0
2012-03-09 13:10:00,46.83,46.87,46.83,46.86,22000.0,34.4886,34.518,34.4886,34.5107,22000.0
2012-03-09 13:20:00,46.86,46.86,46.83,46.85,27800.0,34.5107,34.5107,34.4886,34.5033,27800.0
2012-03-09 13:30:00,46.85,46.85,46.83,46.83,21600.0,34.5033,34.5033,34.4886,34.4886,21600.0
2012-03-09 13:40:00,46.83,46.84,46.81,46.84,76800.0,34.4886,34.4959,34.4738,34.4959,76800.0
2012-03-09 13:50:00,46.84,46.88,46.82,46.88,266600.0,34.4959,34.5254,34.4812,34.5254,266600.0
2012-03-09 14:00:00,46.89,46.93,46.88,46.88,27800.0,34.5328,34.5622,34.5254,34.5254,27800.0
2012-03-09 14:10:00,46.88,46.9,46.85,46.86,30600.0,34.5254,34.5401,34.5033,34.5107,30600.0
2012-03-09 14:20:00,46.85,46.89,46.85,46.89,36600.0,34.5033,34.5328,34.5033,34.5328,36600.0
2012-03-09 14:30:00,46.89,46.9,46.87,46.87,39800.0,34.5328,34.5401,34.518,34.518,39800.0
2012-03-09 14:40:00,46.88,46.94,46.88,46.94,52200.0,34.5254,34.5696,34.5254,34.5696,52200.0
2012-03-09 14:50:00,46.94,46.96,46.88,46.95,87600.0,34.5696,34.5843,34.5254,34.5769,87600.0
2012-03-09 15:00:00,46.95,46.99,46.94,46.98,73600.0,34.5769,34.6064,34.5696,34.599,73600.0
2012-03-09 15:10:00,46.98,47.0,46.97,46.99,58800.0,34.599,34.6138,34.5917,34.6064,58800.0
2012-03-09 15:20:00,46.99,47.05,46.99,47.05,146600.0,34.6064,34.6506,34.6064,34.6506,146600.0
2012-03-09 15:30:00,47.04,47.05,47.0,47.02,143400.0,34.6432,34.6506,34.6138,34.6285,143400.0
2012-03-09 15:40:00,47.02,47.02,46.96,46.99,177000.0,34.6285,34.6285,34.5843,34.6064,177000.0
2012-03-09 15:50:00,46.99,46.99,46.94,46.99,247000.0,34.6064,34.6064,34.5696,34.6064,247000.0
2012-03-12 09:30:00,47.17,47.24,46.99,47.24,87600.0,34.739,34.7905,34.6064,34.7905,87600.0
2012-03-12 09:40:00,47.24,47.31,47.13,47.13,120400.0,34.7905,34.8421,34.7095,34.7095,120400.0
2012-03-12 09:50:00,47.13,47.16,47.09,47.09,40800.0,34.7095,34.7316,34.68,34.68,40800.0
2012-03-12 10:00:00,47.1,47.14,47.07,47.09,58600.0,34.6874,34.7169,34.6653,34.68,58600.0
2012-03-12 10:10:00,47.1,47.1,47.02,47.05,59600.0,34.6874,34.6874,34.6285,34.6506,59600.0
2012-03-12 10:20:00,47.05,47.08,47.03,47.07,69200.0,34.6506,34.6727,34.6359,34.6653,69200.0
2012-03-12 10:30:00,47.07,47.08,47.02,47.02,84600.0,34.6653,34.6727,34.6285,34.6285,84600.0
2012-03-12 10:40:00,47.02,47.13,47.02,47.13,94400.0,34.6285,34.7095,34.6285,34.7095,94400.0
2012-03-12 10:50:00,47.14,47.19,47.11,47.18,112400.0,34.7169,34.7537,34.6948,34.7463,112400.0
2012-03-12 11:00:00,47.18,47.19,47.11,47.12,51800.0,34.7463,34.7537,34.6948,34.7021,51800.0
2012-03-12 11:10:00,47.12,47.13,47.1,47.12,44400.0,34.7021,34.7095,34.6874,34.7021,44400.0
2012-03-12 11:20:00,47.12,47.14,47.12,47.13,47200.0,34.7021,34.7169,34.7021,34.7095,47200.0
2012-03-12 11:30:00,47.13,47.13,47.09,47.13,45800.0,34.7095,34.7095,34.68,34.7095,45800.0
2012-03-12 11:40:00,47.13,47.14,47.1,47.13,132600.0,34.7095,34.7169,34.6874,34.7095,132600.0
2012-03-12 11:50:00,47.12,47.12,47.08,47.09,25400.0,34.7021,34.7021,34.6727,34.68,25400.0
2012-03-12 12:00:00,47.09,47.17,47.07,47.15,44400.0,34.68,34.739,34.6653,34.7242,44400.0
2012-03-12 12:10:00,47.16,47.2,47.14,47.2,37400.0,34.7316,34.7611,34.7169,34.7611,37400.0
2012-03-12 12:20:00,47.2,47.21,47.12,47.17,50200.0,34.7611,34.7684,34.7021,34.739,50200.0
2012-03-12 12:30:00,47.16,47.2,47.14,47.16,32600.0,34.7316,34.7611,34.7169,34.7316,32600.0
2012-03-12 12:40:00,47.16,47.16,47.14,47.15,25800.0,34.7316,34.7316,34.7169,34.7242,25800.0
2012-03-12 12:50:00,47.15,47.16,47.12,47.15,28200.0,34.7242,34.7316,34.7021,34.7242,28200.0
2012-03-12 13:00:00,47.16,47.16,47.13,47.13,16800.0,34.7316,34.7316,34.7095,34.7095,16800.0
2012-03-12 13:10:00,47.13,47.16,47.1,47.16,48400.0,34.7095,34.7316,34.6874,34.7316,48400.0
2012-03-12 13:20:00,47.15,47.2,47.15,47.2,75400.0,34.7242,34.7611,34.7242,34.7611,75400.0
2012-03-12 13:30:00,47.19,47.22,47.19,47.2,211400.0,34.7537,34.7758,34.7537,34.7611,211400.0
2012-03-12 13:40:00,47.21,47.26,47.2,47.26,73800.0,34.7684,34.8052,34.7611,34.8052,73800.0
2012-03-12 13:50:00,47.26,47.3,47.26,47.29,75400.0,34.8052,34.8347,34.8052,34.8273,75400.0
2012-03-12 14:00:00,47.29,47.29,47.23,47.24,59000.0,34.8273,34.8273,34.7832,34.7905,59000.0
2012-03-12 14:10:00,47.24,47.25,47.23,47.24,25600.0,34.7905,34.7979,34.7832,34.7905,25600.0
2012-03-12 14:20:00,47.24,47.28,47.24,47.26,67600.0,34.7905,34.82,34.7905,34.8052,67600.0
2012-03-12 14:30:00,47.26,47.3,47.24,47.27,55000.0,34.8052,34.8347,34.7905,34.8126,55000.0
2012-03-12 14:40:00,47.28,47.28,47.24,47.24,43200.0,34.82,34.82,34.7905,34.7905,43200.0
2012-03-12 14:50:00,47.25,47.25,47.2,47.23,139000.0,34.7979,34.7979,34.7611,34.7832,139000.0
2012-03-12 15:00:00,47.23,47.23,47.18,47.21,56600.0,34.7832,34.7832,34.7463,34.7684,56600.0
2012-03-12 15:10:00,47.21,47.24,47.19,47.23,66200.0,34.7684,34.7905,34.7537,34.7832,66200.0
2012-03-12 15:20:00,47.24,47.29,47.23,47.27,48400.0,34.7905,34.8273,34.7832,34.8126,48400.0
2012-03-12 15:30:00,47.27,47.27,47.24,47.25,62000.0,34.8126,34.8126,34.7905,34.7979,62000.0
2012-03-12 15:40:00,47.25,47.27,47.24,47.26,85600.0,34.7979,34.8126,34.7905,34.8052,85600.0
2012-03-12 15:50:00,47.26,47.27,47.24,47.25,194800.0,34.8052,34.8126,34.7905,34.7979,194800.0
2012-03-13 09:30:00,47.4,47.45,47.29,47.41,130800.0,34.9084,34.9452,34.8273,34.9157,130800.0
2012-03-13 09:40:00,47.42,47.44,47.37,47.38,85200.0,34.9231,34.9378,34.8863,34.8936,85200.0
2012-03-13 09:50:00,47.38,47.41,47.3,47.31,79800.0,34.8936,34.9157,34.8347,34.8421,79800.0
2012-03-13 10:00:00,47.31,47.35,47.23,47.35,76400.0,34.8421,34.8715,34.7832,34.8715,76400.0
2012-03-13 10:10:00,47.35,47.43,47.33,47.43,63800.0,34.8715,34.9304,34.8568,34.9304,63800.0
2012-03-13 10:20:00,47.43,47.46,47.42,47.45,56000.0,34.9304,34.9525,34.9231,34.9452,56000.0
2012-03-13 10:30:00,47.45,47.48,47.42,47.43,139000.0,34.9452,34.9673,34.9231,34.9304,139000.0
2012-03-13 10:40:00,47.44,47.46,47.41,47.44,67800.0,34.9378,34.9525,34.9157,34.9378,67800.0
2012-03-13 10:50:00,47.43,47.44,47.35,47.38,76400.0,34.9304,34.9378,34.8715,34.8936,76400.0
2012-03-13 11:00:00,47.38,47.43,47.37,47.41,92200.0,34.8936,34.9304,34.8863,34.9157,92200.0
2012-03-13 11:10:00,47.4,47.44,47.38,47.43,88000.0,34.9084,34.9378,34.8936,34.9304,88000.0
2012-03-13 11:20:00,47.43,47.5,47.43,47.49,101400.0,34.9304,34.982,34.9304,34.9746,101400.0
2012-03-13 11:30:00,47.49,47.5,47.48,47.49,65200.0,34.9746,34.982,34.9673,34.9746,65200.0
2012-03-13 11:40:00,47.49,47.49,47.43,47.44,93800.0,34.9746,34.9746,34.9304,34.9378,93800.0
2012-03-13 11:50:00,47.45,47.46,47.42,47.44,39600.0,34.9452,34.9525,34.9231,34.9378,39600.0
2012-03-13 12:00:00,47.44,47.44,47.4,47.43,47800.0,34.9378,34.9378,34.9084,34.9304,47800.0
2012-03-13 12:10:00,47.43,47.45,47.41,47.41,43000.0,34.9304,34.9452,34.9157,34.9157,43000.0
2012-03-13 12:20:00,47.41,47.44,47.4,47.43,56000.0,34.9157,34.9378,34.9084,34.9304,56000.0
2012-03-13 12:30:00,47.43,47.45,47.35,47.38,78400.0,34.9304,34.9452,34.8715,34.8936,78400.0
2012-03-13 12:40:00,47.38,47.46,47.35,47.45,92800.0,34.8936,34.9525,34.8715,34.9452,92800.0
2012-03-13 12:50:00,47.46,47.47,47.38,47.43,75200.0,34.9525,34.9599,34.8936,34.9304,75200.0
2012-03-13 13:00:00,47.42,47.48,47.42,47.48,32600.0,34.9231,34.9673,34.9231,34.9673,32600.0
2012-03-13 13:10:00,47.47,47.47,47.45,47.46,41400.0,34.9599,34.9599,34.9452,34.9525,41400.0
2012-03-13 13:20:00,47.45,47.49,47.45,47.48,51400.0,34.9452,34.9746,34.9452,34.9673,51400.0
2012-03-13 13:30:00,47.48,47.48,47.44,47.45,45600.0,34.9673,34.9673,34.9378,34.9452,45600.0
2012-03-13 13:40:00,47.44,47.48,47.44,47.48,78600.0,34.9378,34.9673,34.9378,34.9673,78600.0
2012-03-13 13:50:00,47.48,47.48,47.45,47.46,39600.0,34.9673,34.9673,34.9452,34.9525,39600.0
2012-03-13 14:00:00,47.45,47.47,47.45,47.46,66600.0,34.9452,34.9599,34.9452,34.9525,66600.0
2012-03-13 14:10:00,47.46,47.48,47.44,47.48,86200.0,34.9525,34.9673,34.9378,34.9673,86200.0
2012-03-13 14:20:00,47.47,47.48,47.44,47.44,87200.0,34.9599,34.9673,34.9378,34.9378,87200.0
2012-03-13 14:30:00,47.44,47.47,47.44,47.47,100400.0,34.9378,34.9599,34.9378,34.9599,100400.0
2012-03-13 14:40:00,47.46,47.48,47.44,47.44,98600.0,34.9525,34.9673,34.9378,34.9378,98600.0
2012-03-13 14:50:00,47.44,47.47,47.43,47.45,109000.0,34.9378,34.9599,34.9304,34.9452,109000.0
2012-03-13 15:00:00,47.45,47.5,47.43,47.5,234600.0,34.9452,34.982,34.9304,34.982,234600.0
2012-03-13 15:10:00,47.5,47.54,47.46,47.54,289400.0,34.982,35.0115,34.9525,35.0115,289400.0
2012-03-13 15:20:00,47.54,47.6,47.53,47.55,169600.0,35.0115,35.0556,35.0041,35.0188,169600.0
2012-03-13 15:30:00,47.55,47.61,47.54,47.58,153600.0,35.0188,35.063,35.0115,35.0409,153600.0
2012-03-13 15:40:00,47.58,47.6,47.55,47.56,166000.0,35.0409,35.0556,35.0188,35.0262,166000.0
2012-03-13 15:50:00,47.56,47.63,47.55,47.62,398800.0,35.0262,35.0777,35.0188,35.0704,398800.0
2012-03-14 09:30:00,47.57,47.85,47.54,47.82,204200.0,35.0335,35.2398,35.0115,35.2177,204200.0
2012-03-14 09:40:00,47.81,47.87,47.6,47.6,80200.0,35.2103,35.2545,35.0556,35.0556,80200.0
2012-03-14 09:50:00,47.61,47.63,47.57,47.59,48400.0,35.063,35.0777,35.0335,35.0483,48400.0
2012-03-14 10:00:00,47.61,47.63,47.55,47.58,77400.0,35.063,35.0777,35.0188,35.0409,77400.0
2012-03-14 10:10:00,47.58,47.6,47.54,47.58,98800.0,35.0409,35.0556,35.0115,35.0409,98800.0
2012-03-14 10:20:00,47.58,47.59,47.55,47.56,41600.0,35.0409,35.0483,35.0188,35.0262,41600.0
2012-03-14 10:30:00,47.56,47.57,47.55,47.56,61800.0,35.0262,35.0335,35.0188,35.0262,61800.0
2012-03-14 10:40:00,47.56,47.6,47.55,47.6,50800.0,35.0262,35.0556,35.0188,35.0556,50800.0
2012-03-14 10:50:00,47.6,47.63,47.56,47.59,109600.0,35.0556,35.0777,35.0262,35.0483,109600.0
2012-03-14 11:00:00,47.6,47.63,47.6,47.61,62800.0,35.0556,35.0777,35.0556,35.063,62800.0
2012-03-14 11:10:00,47.61,47.65,47.59,47.65,78600.0,35.063,35.0925,35.0483,35.0925,78600.0
2012-03-14 11:20:00,47.65,47.69,47.63,47.63,52000.0,35.0925,35.1219,35.0777,35.0777,52000.0
2012-03-14 11:30:00,47.64,47.68,47.6,47.6,59800.0,35.0851,35.1146,35.0556,35.0556,59800.0
2012-03-14 11:40:00,47.6,47.67,47.6,47.66,77800.0,35.0556,35.1072,35.0556,35.0998,77800.0
2012-03-14 11:50:00,47.65,47.73,47.63,47.72,138000.0,35.0925,35.1514,35.0777,35.144,138000.0
2012-03-14 12:00:00,47.73,47.73,47.62,47.62,76000.0,35.1514,35.1514,35.0704,35.0704,76000.0
2012-03-14 12:10:00,47.62,47.62,47.6,47.62,88600.0,35.0704,35.0704,35.0556,35.0704,88600.0
2012-03-14 12:20:00,47.62,47.63,47.6,47.62,54800.0,35.0704,35.0777,35.0556,35.0704,54800.0
2012-03-14 12:30:00,47.61,47.65,47.6,47.6,51800.0,35.063,35.0925,35.0556,35.0556,51800.0
2012-03-14 12:40:00,47.6,47.62,47.57,47.58,84600.0,35.0556,35.0704,35.0335,35.0409,84600.0
2012-03-14 12:50:00,47.58,47.6,47.58,47.6,40400.0,35.0409,35.0556,35.0409,35.0556,40400.0
2012-03-14 13:00:00,47.6,47.6,47.58,47.58,62600.0,35.0556,35.0556,35.0409,35.0409,62600.0
2012-03-14 13:10:00,47.58,47.63,47.57,47.61,77000.0,35.0409,35.0777,35.0335,35.063,77000.0
2012-03-14 13:20:00,47.6,47.62,47.6,47.6,41600.0,35.0556,35.0704,35.0556,35.0556,41600.0
2012-03-14 13:30:00,47.6,47.62,47.58,47.58,53200.0,35.0556,35.0704,35.0409,35.0409,53200.0
2012-03-14 13:40:00,47.58,47.63,47.56,47.63,99600.0,35.0409,35.0777,35.0262,35.0777,99600.0
2012-03-14 13:50:00,47.62,47.63,47.58,47.61,60800.0,35.0704,35.0777,35.0409,35.063,60800.0
2012-03-14 14:00:00,47.6,47.68,47.6,47.63,58000.0,35.0556,35.1146,35.0556,35.0777,58000.0
2012-03-14 14:10:00,47.63,47.63,47.58,47.62,74800.0,35.0777,35.0777,35.0409,35.0704,74800.0
2012-03-14 14:20:00,47.62,47.63,47.6,47.62,54000.0,35.0704,35.0777,35.0556,35.0704,54000.0
2012-03-14 14:30:00,47.62,47.63,47.59,47.59,69600.0,35.0704,35.0777,35.0483,35.0483,69600.0
2012-03-14 14:40:00,47.59,47.6,47.56,47.6,97400.0,35.0483,35.0556,35.0262,35.0556,97400.0
2012-03-14 14:50:00,47.6,47.61,47.6,47.6,40400.0,35.0556,35.063,35.0556,35.0556,40400.0
2012-03-14 15:00:00,47.6,47.6,47.59,47.6,60800.0,35.0556,35.0556,35.0483,35.0556,60800.0
2012-03-14 15:10:00,47.6,47.6,47.56,47.57,57800.0,35.0556,35.0556,35.0262,35.0335,57800.0
2012-03-14 15:20:00,47.57,47.59,47.56,47.59,79000.0,35.0335,35.0483,35.0262,35.0483,79000.0
2012-03-14 15:30:00,47.6,47.6,47.56,47.59,99800.0,35.0556,35.0556,35.0262,35.0483,99800.0
2012-03-14 15:40:00,47.58,47.62,47.56,47.59,139400.0,35.0409,35.0704,35.0262,35.0483,139400.0
2012-03-14 15:50:00,47.59,47.6,47.55,47.59,336400.0,35.0483,35.0556,35.0188,35.0483,336400.0
2012-03-15 09:30:00,47.42,47.63,47.42,47.52,183400.0,34.9231,35.0777,34.9231,34.9967,183400.0
2012-03-15 09:40:00,47.54,47.58,47.51,47.52,52200.0,35.0115,35.0409,34.9894,34.9967,52200.0
2012-03-15 09:50:00,47.52,47.54,47.49,47.52,70800.0,34.9967,35.0115,34.9746,34.9967,70800.0
2012-03-15 10:00:00,47.54,47.56,47.49,47.52,67200.0,35.0115,35.0262,34.9746,34.9967,67200.0
2012-03-15 10:10:00,47.52,47.59,47.5,47.56,59200.0,34.9967,35.0483,34.982,35.0262,59200.0
2012-03-15 10:20:00,47.57,47.66,47.55,47.63,55600.0,35.0335,35.0998,35.0188,35.0777,55600.0
2012-03-15 10:30:00,47.63,47.63,47.5,47.58,54600.0,35.0777,35.0777,34.982,35.0409,54600.0
2012-03-15 10:40:00,47.57,47.61,47.52,47.6,30200.0,35.0335,35.063,34.9967,35.0556,30200.0
2012-03-15 10:50:00,47.61,47.62,47.52,47.56,37600.0,35.063,35.0704,34.9967,35.0262,37600.0
2012-03-15 11:00:00,47.57,47.6,47.54,47.54,61400.0,35.0335,35.0556,35.0115,35.0115,61400.0
2012-03-15 11:10:00,47.54,47.54,47.49,47.51,35400.0,35.0115,35.0115,34.9746,34.9894,35400.0
2012-03-15 11:20:00,47.49,47.6,47.48,47.58,72400.0,34.9746,35.0556,34.9673,35.0409,72400.0
2012-03-15 11:30:00,47.59,47.62,47.55,47.55,43800.0,35.0483,35.0704,35.0188,35.0188,43800.0
2012-03-15 11:40:00,47.55,47.71,47.55,47.71,127400.0,35.0188,35.1367,35.0188,35.1367,127400.0
2012-03-15 11:50:00,47.71,47.74,47.7,47.71,36400.0,35.1367,35.1587,35.1293,35.1367,36400.0
2012-03-15 12:00:00,47.71,47.71,47.63,47.65,51200.0,35.1367,35.1367,35.0777,35.0925,51200.0
2012-03-15 12:10:00,47.64,47.73,47.64,47.73,47000.0,35.0851,35.1514,35.0851,35.1514,47000.0
2012-03-15 12:20:00,47.72,47.84,47.72,47.83,120600.0,35.144,35.2324,35.144,35.225,120600.0
2012-03-15 12:30:00,47.83,47.84,47.83,47.83,68800.0,35.225,35.2324,35.225,35.225,68800.0
2012-03-15 12:40:00,47.83,47.83,47.77,47.77,52000.0,35.225,35.225,35.1808,35.1808,52000.0
2012-03-15 12:50:00,47.77,47.81,47.76,47.81,63800.0,35.1808,35.2103,35.1735,35.2103,63800.0
2012-03-15 13:00:00,47.8,47.81,47.74,47.77,93200.0,35.2029,35.2103,35.1587,35.1808,93200.0
2012-03-15 13:10:00,47.77,47.78,47.75,47.76,51200.0,35.1808,35.1882,35.1661,35.1735,51200.0
2012-03-15 13:20:00,47.77,47.77,47.74,47.75,58600.0,35.1808,35.1808,35.1587,35.1661,58600.0
2012-03-15 13:30:00,47.75,47.75,47.71,47.73,41800.0,35.1661,35.1661,35.1367,35.1514,41800.0
2012-03-15 13:40:00,47.73,47.75,47.71,47.73,80600.0,35.1514,35.1661,35.1367,35.1514,80600.0
2012-03-15 13:50:00,47.74,47.75,47.7,47.72,40800.0,35.1587,35.1661,35.1293,35.144,40800.0
2012-03-15 14:00:00,47.73,47.73,47.67,47.69,54000.0,35.1514,35.1514,35.1072,35.1219,54000.0
2012-03-15 14:10:00,47.69,47.71,47.69,47.69,30800.0,35.1219,35.1367,35.1219,35.1219,30800.0
2012-03-15 14:20:00,47.69,47.7,47.68,47.69,36800.0,35.1219,35.1293,35.1146,35.1219,36800.0
2012-03-15 14:30:00,47.69,47.73,47.69,47.7,32000.0,35.1219,35.1514,35.1219,35.1293,32000.0
2012-03-15 14:40:00,47.7,47.71,47.69,47.71,45800.0,35.1293,35.1367,35.1219,35.1367,45800.0
2012-03-15 14:50:00,47.71,47.72,47.69,47.7,58600.0,35.1367,35.144,35.1219,35.1293,58600.0
2012-03-15 15:00:00,47.71,47.72,47.69,47.7,43000.0,35.1367,35.144,35.1219,35.1293,43000.0
2012-03-15 15:10:00,47.69,47.7,47.67,47.67,30000.0,35.1219,35.1293,35.1072,35.1072,30000.0
2012-03-15 15:20:00,47.67,47.68,47.67,47.67,58800.0,35.1072,35.1146,35.1072,35.1072,58800.0
2012-03-15 15:30:00,47.67,47.69,47.64,47.65,127800.0,35.1072,35.1219,35.0851,35.0925,127800.0
2012-03-15 15:40:00,47.65,47.67,47.63,47.66,156400.0,35.0925,35.1072,35.0777,35.0998,156400.0
2012-03-15 15:50:00,47.66,47.71,47.62,47.68,245400.0,35.0998,35.1367,35.0704,35.1146,245400.0
2012-03-16 09:30:00,47.74,47.83,47.61,47.68,1248400.0,35.1587,35.225,35.063,35.1146,1248400.0
2012-03-16 09:40:00,47.68,47.68,47.51,47.52,100400.0,35.1146,35.1146,34.9894,34.9967,100400.0
2012-03-16 09:50:00,47.51,47.52,47.45,47.48,77800.0,34.9894,34.9967,34.9452,34.9673,77800.0
2012-03-16 10:00:00,47.47,47.52,47.43,47.5,60600.0,34.9599,34.9967,34.9304,34.982,60600.0
2012-03-16 10:10:00,47.51,47.52,47.44,47.45,49800.0,34.9894,34.9967,34.9378,34.9452,49800.0
2012-03-16 10:20:00,47.46,47.49,47.4,47.41,47800.0,34.9525,34.9746,34.9084,34.9157,47800.0
2012-03-16 10:30:00,47.4,47.5,47.4,47.47,55000.0,34.9084,34.982,34.9084,34.9599,55000.0
2012-03-16 10:40:00,47.49,47.52,47.4,47.52,86400.0,34.9746,34.9967,34.9084,34.9967,86400.0
2012-03-16 10:50:00,47.52,47.53,47.42,47.46,53800.0,34.9967,35.0041,34.9231,34.9525,53800.0
2012-03-16 11:00:00,47.45,47.48,47.44,47.47,52000.0,34.9452,34.9673,34.9378,34.9599,52000.0
2012-03-16 11:10:00,47.48,47.48,47.45,47.46,49200.0,34.9673,34.9673,34.9452,34.9525,49200.0
2012-03-16 11:20:00,47.46,47.49,47.44,47.45,50800.0,34.9525,34.9746,34.9378,34.9452,50800.0
2012-03-16 11:30:00,47.44,47.47,47.42,47.42,62000.0,34.9378,34.9599,34.9231,34.9231,62000.0
2012-03-16 11:40:00,47.42,47.45,47.4,47.43,51400.0,34.9231,34.9452,34.9084,34.9304,51400.0
2012-03-16 11:50:00,47.43,47.44,47.36,47.36,101600.0,34.9304,34.9378,34.8789,34.8789,101600.0
2012-03-16 12:00:00,47.37,47.42,47.36,47.39,70600.0,34.8863,34.9231,34.8789,34.901,70600.0
2012-03-16 12:10:00,47.39,47.44,47.38,47.41,29400.0,34.901,34.9378,34.8936,34.9157,29400.0
2012-03-16 12:20:00,47.41,47.42,47.38,47.39,34400.0,34.9157,34.9231,34.8936,34.901,34400.0
2012-03-16 12:30:00,47.39,47.41,47.37,47.41,70200.0,34.901,34.9157,34.8863,34.9157,70200.0
2012-03-16 12:40:00,47.41,47.46,47.4,47.44,67600.0,34.9157,34.9525,34.9084,34.9378,67600.0
2012-03-16 12:50:00,47.44,47.44,47.36,47.38,65400.0,34.9378,34.9378,34.8789,34.8936,65400.0
2012-03-16 13:00:00,47.38,47.49,47.38,47.46,55400.0,34.8936,34.9746,34.8936,34.9525,55400.0
2012-03-16 13:10:00,47.45,47.45,47.43,47.43,30200.0,34.9452,34.9452,34.9304,34.9304,30200.0
2012-03-16 13:20:00,47.43,47.44,47.41,47.42,29200.0,34.9304,34.9378,34.9157,34.9231,29200.0
2012-03-16 13:30:00,47.43,47.45,47.42,47.44,53600.0,34.9304,34.9452,34.9231,34.9378,53600.0
2012-03-16 13:40:00,47.43,47.45,47.43,47.43,23200.0,34.9304,34.9452,34.9304,34.9304,23200.0
2012-03-16 13:50:00,47.43,47.49,47.43,47.45,53000.0,34.9304,34.9746,34.9304,34.9452,53000.0
2012-03-16 14:00:00,47.45,47.46,47.43,47.45,73400.0,34.9452,34.9525,34.9304,34.9452,73400.0
2012-03-16 14:10:00,47.46,47.46,47.42,47.43,57600.0,34.9525,34.9525,34.9231,34.9304,57600.0
2012-03-16 14:20:00,47.43,47.46,47.43,47.46,42000.0,34.9304,34.9525,34.9304,34.9525,42000.0
2012-03-16 14:30:00,47.46,47.5,47.43,47.49,113600.0,34.9525,34.982,34.9304,34.9746,113600.0
2012-03-16 14:40:00,47.49,47.51,47.47,47.47,92200.0,34.9746,34.9894,34.9599,34.9599,92200.0
2012-03-16 14:50:00,47.48,47.49,47.42,47.43,101200.0,34.9673,34.9746,34.9231,34.9304,101200.0
2012-03-16 15:00:00,47.44,47.46,47.43,47.44,61000.0,34.9378,34.9525,34.9304,34.9378,61000.0
2012-03-16 15:10:00,47.44,47.49,47.41,47.45,116200.0,34.9378,34.9746,34.9157,34.9452,116200.0
2012-03-16 15:20:00,47.44,47.52,47.44,47.49,95800.0,34.9378,34.9967,34.9378,34.9746,95800.0
2012-03-16 15:30:00,47.49,47.49,47.43,47.43,161600.0,34.9746,34.9746,34.9304,34.9304,161600.0
2012-03-16 15:40:00,47.43,47.47,47.41,47.41,233200.0,34.9304,34.9599,34.9157,34.9157,233200.0
2012-03-16 15:50:00,47.41,47.44,47.28,47.4,654400.0,34.9157,34.9378,34.82,34.9084,654400.0
2012-03-19 09:30:00,47.7,47.77,47.59,47.71,263400.0,35.1293,35.1808,35.0483,35.1367,263400.0
2012-03-19 09:40:00,47.71,47.71,47.47,47.5,159400.0,35.1367,35.1367,34.9599,34.982,159400.0
2012-03-19 09:50:00,47.5,47.51,47.46,47.49,48600.0,34.982,34.9894,34.9525,34.9746,48600.0
2012-03-19 10:00:00,47.49,47.56,47.47,47.56,123200.0,34.9746,35.0262,34.9599,35.0262,123200.0
2012-03-19 10:10:00,47.56,47.6,47.49,47.52,62000.0,35.0262,35.0556,34.9746,34.9967,62000.0
2012-03-19 10:20:00,47.53,47.6,47.52,47.59,38800.0,35.0041,35.0556,34.9967,35.0483,38800.0
2012-03-19 10:30:00,47.59,47.6,47.49,47.6,376400.0,35.0483,35.0556,34.9746,35.0556,376400.0
2012-03-19 10:40:00,47.6,47.62,47.51,47.53,71000.0,35.0556,35.0704,34.9894,35.0041,71000.0
2012-03-19 10:50:00,47.54,47.57,47.49,47.49,128200.0,35.0115,35.0335,34.9746,34.9746,128200.0
2012-03-19 11:00:00,47.49,47.52,47.43,47.43,153200.0,34.9746,34.9967,34.9304,34.9304,153200.0
2012-03-19 11:10:00,47.44,47.5,47.4,47.45,115600.0,34.9378,34.982,34.9084,34.9452,115600.0
2012-03-19 11:20:00,47.45,47.52,47.45,47.52,105200.0,34.9452,34.9967,34.9452,34.9967,105200.0
2012-03-19 11:30:00,47.51,47.57,47.51,47.56,69400.0,34.9894,35.0335,34.9894,35.0262,69400.0
2012-03-19 11:40:00,47.57,47.66,47.55,47.63,73200.0,35.0335,35.0998,35.0188,35.0777,73200.0
2012-03-19 11:50:00,47.63,47.65,47.62,47.62,57000.0,35.0777,35.0925,35.0704,35.0704,57000.0
2012-03-19 12:00:00,47.62,47.63,47.58,47.59,67200.0,35.0704,35.0777,35.0409,35.0483,67200.0
2012-03-19 12:10:00,47.59,47.6,47.56,47.56,56200.0,35.0483,35.0556,35.0262,35.0262,56200.0
2012-03-19 12:20:00,47.56,47.57,47.5,47.5,90400.0,35.0262,35.0335,34.982,34.982,90400.0
2012-03-19 12:30:00,47.51,47.52,47.47,47.49,53600.0,34.9894,34.9967,34.9599,34.9746,53600.0
2012-03-19 12:40:00,47.48,47.51,47.45,47.46,44000.0,34.9673,34.9894,34.9452,34.9525,44000.0
2012-03-19 12:50:00,47.46,47.54,47.46,47.48,40400.0,34.9525,35.0115,34.9525,34.9673,40400.0
2012-03-19 13:00:00,47.48,47.57,47.48,47.57,60600.0,34.9673,35.0335,34.9673,35.0335,60600.0
2012-03-19 13:10:00,47.57,47.59,47.54,47.58,56600.0,35.0335,35.0483,35.0115,35.0409,56600.0
2012-03-19 13:20:00,47.58,47.61,47.56,47.6,57600.0,35.0409,35.063,35.0262,35.0556,57600.0
2012-03-19 13:30:00,47.59,47.61,47.58,47.58,46800.0,35.0483,35.063,35.0409,35.0409,46800.0
2012-03-19 13:40:00,47.58,47.64,47.58,47.64,57600.0,35.0409,35.0851,35.0409,35.0851,57600.0
2012-03-19 13:50:00,47.63,47.68,47.63,47.68,56600.0,35.0777,35.1146,35.0777,35.1146,56600.0
2012-03-19 14:00:00,47.68,47.73,47.67,47.67,61000.0,35.1146,35.1514,35.1072,35.1072,61000.0
2012-03-19 14:10:00,47.67,47.71,47.64,47.65,57600.0,35.1072,35.1367,35.0851,35.0925,57600.0
2012-03-19 14:20:00,47.64,47.66,47.63,47.65,37200.0,35.0851,35.0998,35.0777,35.0925,37200.0
2012-03-19 14:30:00,47.65,47.66,47.62,47.66,64400.0,35.0925,35.0998,35.0704,35.0998,64400.0
2012-03-19 14:40:00,47.66,47.67,47.63,47.63,59000.0,35.0998,35.1072,35.0777,35.0777,59000.0
2012-03-19 14:50:00,47.64,47.67,47.63,47.65,54800.0,35.0851,35.1072,35.0777,35.0925,54800.0
2012-03-19 15:00:00,47.65,47.7,47.65,47.69,50600.0,35.0925,35.1293,35.0925,35.1219,50600.0
2012-03-19 15:10:00,47.7,47.72,47.69,47.71,86800.0,35.1293,35.144,35.1219,35.1367,86800.0
2012-03-19 15:20:00,47.71,47.75,47.7,47.75,81600.0,35.1367,35.1661,35.1293,35.1661,81600.0
2012-03-19 15:30:00,47.74,47.78,47.74,47.76,116400.0,35.1587,35.1882,35.1587,35.1735,116400.0
2012-03-19 15:40:00,47.76,47.77,47.69,47.69,162800.0,35.1735,35.1808,35.1219,35.1219,162800.0
2012-03-19 15:50:00,47.69,47.71,47.66,47.7,246600.0,35.1219,35.1367,35.0998,35.1293,246600.0
2012-03-20 09:30:00,47.44,47.74,47.44,47.64,118400.0,34.9378,35.1587,34.9378,35.0851,118400.0
2012-03-20 09:40:00,47.64,47.85,47.64,47.83,105400.0,35.0851,35.2398,35.0851,35.225,105400.0
2012-03-20 09:50:00,47.84,47.88,47.81,47.84,97400.0,35.2324,35.2619,35.2103,35.2324,97400.0
2012-03-20 10:00:00,47.85,47.85,47.74,47.78,94200.0,35.2398,35.2398,35.1587,35.1882,94200.0
2012-03-20 10:10:00,47.78,47.87,47.75,47.86,64800.0,35.1882,35.2545,35.1661,35.2471,64800.0
2012-03-20 10:20:00,47.85,47.85,47.8,47.83,56800.0,35.2398,35.2398,35.2029,35.225,56800.0
2012-03-20 10:30:00,47.83,47.88,47.83,47.88,56400.0,35.225,35.2619,35.225,35.2619,56400.0
2012-03-20 10:40:00,47.88,47.94,47.87,47.92,103600.0,35.2619,35.306,35.2545,35.2913,103600.0
2012-03-20 10:50:00,47.92,47.94,47.86,47.87,73000.0,35.2913,35.306,35.2471,35.2545,73000.0
2012-03-20 11:00:00,47.86,47.87,47.8,47.81,47400.0,35.2471,35.2545,35.2029,35.2103,47400.0
2012-03-20 11:10:00,47.81,47.85,47.76,47.84,79000.0,35.2103,35.2398,35.1735,35.2324,79000.0
2012-03-20 11:20:00,47.85,47.93,47.85,47.92,50800.0,35.2398,35.2987,35.2398,35.2913,50800.0
2012-03-20 11:30:00,47.92,47.93,47.89,47.89,66800.0,35.2913,35.2987,35.2692,35.2692,66800.0
2012-03-20 11:40:00,47.89,47.99,47.88,47.98,73800.0,35.2692,35.3429,35.2619,35.3355,73800.0
2012-03-20 11:50:00,47.99,47.99,47.97,47.97,57800.0,35.3429,35.3429,35.3281,35.3281,57800.0
2012-03-20 12:00:00,47.97,47.99,47.96,47.97,55000.0,35.3281,35.3429,35.3208,35.3281,55000.0
2012-03-20 12:10:00,47.96,47.98,47.94,47.98,47200.0,35.3208,35.3355,35.306,35.3355,47200.0
2012-03-20 12:20:00,47.98,47.99,47.96,47.97,51000.0,35.3355,35.3429,35.3208,35.3281,51000.0
2012-03-20 12:30:00,47.97,48.0,47.97,47.99,45400.0,35.3281,35.3502,35.3281,35.3429,45400.0
2012-03-20 12:40:00,47.99,47.99,47.99,47.99,24800.0,35.3429,35.3429,35.3429,35.3429,24800.0
2012-03-20 12:50:00,47.99,48.0,47.99,48.0,92400.0,35.3429,35.3502,35.3429,35.3502,92400.0
2012-03-20 13:00:00,47.99,48.0,47.96,47.99,60400.0,35.3429,35.3502,35.3208,35.3429,60400.0
2012-03-20 13:10:00,47.99,48.04,47.99,48.01,158400.0,35.3429,35.3797,35.3429,35.3576,158400.0
2012-03-20 13:20:00,48.02,48.02,47.93,47.95,72800.0,35.365,35.365,35.2987,35.3134,72800.0
2012-03-20 13:30:00,47.94,47.97,47.94,47.95,42800.0,35.306,35.3281,35.306,35.3134,42800.0
2012-03-20 13:40:00,47.95,48.01,47.93,48.01,36600.0,35.3134,35.3576,35.2987,35.3576,36600.0
2012-03-20 13:50:00,48.01,48.02,47.99,47.99,50200.0,35.3576,35.365,35.3429,35.3429,50200.0
2012-03-20 14:00:00,47.99,48.01,47.97,47.98,45000.0,35.3429,35.3576,35.3281,35.3355,45000.0
2012-03-20 14:10:00,47.97,48.0,47.95,47.99,54200.0,35.3281,35.3502,35.3134,35.3429,54200.0
2012-03-20 14:20:00,47.99,48.01,47.98,47.98,33600.0,35.3429,35.3576,35.3355,35.3355,33600.0
2012-03-20 14:30:00,47.98,48.01,47.95,47.95,41200.0,35.3355,35.3576,35.3134,35.3134,41200.0
2012-03-20 14:40:00,47.95,47.95,47.88,47.89,75200.0,35.3134,35.3134,35.2619,35.2692,75200.0
2012-03-20 14:50:00,47.89,47.9,47.86,47.88,49200.0,35.2692,35.2766,35.2471,35.2619,49200.0
2012-03-20 15:00:00,47.88,47.93,47.88,47.91,44000.0,35.2619,35.2987,35.2619,35.2839,44000.0
2012-03-20 15:10:00,47.91,47.92,47.87,47.88,39800.0,35.2839,35.2913,35.2545,35.2619,39800.0
2012-03-20 15:20:00,47.88,47.88,47.84,47.85,73800.0,35.2619,35.2619,35.2324,35.2398,73800.0
2012-03-20 15:30:00,47.85,47.86,47.83,47.83,83400.0,35.2398,35.2471,35.225,35.225,83400.0
2012-03-20 15:40:00,47.83,47.83,47.8,47.83,120800.0,35.225,35.225,35.2029,35.225,120800.0
2012-03-20 15:50:00,47.83,47.84,47.8,47.82,166200.0,35.225,35.2324,35.2029,35.2177,166200.0
2012-03-21 09:30:00,47.76,47.91,47.76,47.8,96400.0,35.1735,35.2839,35.1735,35.2029,96400.0
2012-03-21 09:40:00,47.79,47.88,47.77,47.88,120000.0,35.1956,35.2619,35.1808,35.2619,120000.0
2012-03-21 09:50:00,47.87,48.03,47.87,47.87,79800.0,35.2545,35.3723,35.2545,35.2545,79800.0
2012-03-21 10:00:00,47.87,47.98,47.85,47.98,74800.0,35.2545,35.3355,35.2398,35.3355,74800.0
2012-03-21 10:10:00,47.98,47.99,47.94,47.97,103200.0,35.3355,35.3429,35.306,35.3281,103200.0
2012-03-21 10:20:00,47.97,48.01,47.93,47.98,72200.0,35.3281,35.3576,35.2987,35.3355,72200.0
2012-03-21 10:30:00,47.98,48.04,47.95,48.03,76200.0,35.3355,35.3797,35.3134,35.3723,76200.0
2012-03-21 10:40:00,48.02,48.07,47.96,48.06,126600.0,35.365,35.4018,35.3208,35.3944,126600.0
2012-03-21 10:50:00,48.06,48.07,47.96,47.99,98800.0,35.3944,35.4018,35.3208,35.3429,98800.0
2012-03-21 11:00:00,47.98,48.03,47.93,47.99,120600.0,35.3355,35.3723,35.2987,35.3429,120600.0
2012-03-21 11:10:00,47.99,48.06,47.99,48.04,78200.0,35.3429,35.3944,35.3429,35.3797,78200.0
2012-03-21 11:20:00,48.04,48.13,48.04,48.13,83600.0,35.3797,35.446,35.3797,35.446,83600.0
2012-03-21 11:30:00,48.13,48.13,48.06,48.09,80400.0,35.446,35.446,35.3944,35.4165,80400.0
2012-03-21 11:40:00,48.09,48.15,48.09,48.13,69600.0,35.4165,35.4607,35.4165,35.446,69600.0
2012-03-21 11:50:00,48.13,48.16,48.1,48.1,75200.0,35.446,35.4681,35.4239,35.4239,75200.0
2012-03-21 12:00:00,48.1,48.12,48.07,48.12,46800.0,35.4239,35.4386,35.4018,35.4386,46800.0
2012-03-21 12:10:00,48.12,48.15,48.1,48.13,75600.0,35.4386,35.4607,35.4239,35.446,75600.0
2012-03-21 12:20:00,48.13,48.2,48.13,48.15,78800.0,35.446,35.4975,35.446,35.4607,78800.0
2012-03-21 12:30:00,48.16,48.17,48.06,48.1,168800.0,35.4681,35.4754,35.3944,35.4239,168800.0
2012-03-21 12:40:00,48.1,48.12,48.07,48.07,129400.0,35.4239,35.4386,35.4018,35.4018,129400.0
2012-03-21 12:50:00,48.07,48.07,48.02,48.04,54400.0,35.4018,35.4018,35.365,35.3797,54400.0
2012-03-21 13:00:00,48.04,48.04,47.96,47.99,87600.0,35.3797,35.3797,35.3208,35.3429,87600.0
2012-03-21 13:10:00,47.99,48.02,47.97,47.99,89800.0,35.3429,35.365,35.3281,35.3429,89800.0
2012-03-21 13:20:00,47.99,48.0,47.97,47.99,71800.0,35.3429,35.3502,35.3281,35.3429,71800.0
2012-03-21 13:30:00,47.99,48.01,47.95,47.95,72000.0,35.3429,35.3576,35.3134,35.3134,72000.0
2012-03-21 13:40:00,47.95,47.95,47.93,47.94,42200.0,35.3134,35.3134,35.2987,35.306,42200.0
2012-03-21 13:50:00,47.94,47.97,47.92,47.92,52800.0,35.306,35.3281,35.2913,35.2913,52800.0
2012-03-21 14:00:00,47.93,47.96,47.92,47.95,36200.0,35.2987,35.3208,35.2913,35.3134,36200.0
2012-03-21 14:10:00,47.95,48.03,47.95,48.03,80400.0,35.3134,35.3723,35.3134,35.3723,80400.0
2012-03-21 14:20:00,48.03,48.07,48.02,48.07,45000.0,35.3723,35.4018,35.365,35.4018,45000.0
2012-03-21 14:30:00,48.06,48.09,48.02,48.02,55400.0,35.3944,35.4165,35.365,35.365,55400.0
2012-03-21 14:40:00,48.02,48.08,48.02,48.08,42400.0,35.365,35.4091,35.365,35.4091,42400.0
2012-03-21 14:50:00,48.07,48.09,48.03,48.08,61200.0,35.4018,35.4165,35.3723,35.4091,61200.0
2012-03-21 15:00:00,48.07,48.17,48.05,48.17,56600.0,35.4018,35.4754,35.3871,35.4754,56600.0
2012-03-21 15:10:00,48.17,48.17,48.09,48.15,79800.0,35.4754,35.4754,35.4165,35.4607,79800.0
2012-03-21 15:20:00,48.15,48.18,48.13,48.15,85600.0,35.4607,35.4828,35.446,35.4607,85600.0
2012-03-21 15:30:00,48.14,48.15,48.13,48.15,86800.0,35.4533,35.4607,35.446,35.4607,86800.0
2012-03-21 15:40:00,48.16,48.17,48.13,48.13,179000.0,35.4681,35.4754,35.446,35.446,179000.0
2012-03-21 15:50:00,48.14,48.16,48.07,48.08,243200.0,35.4533,35.4681,35.4018,35.4091,243200.0
2012-03-22 09:30:00,47.96,48.06,47.87,48.01,105600.0,35.3208,35.3944,35.2545,35.3576,105600.0
2012-03-22 09:40:00,48.0,48.12,47.99,48.1,121000.0,35.3502,35.4386,35.3429,35.4239,121000.0
2012-03-22 09:50:00,48.1,48.1,47.97,48.04,60200.0,35.4239,35.4239,35.3281,35.3797,60200.0
2012-03-22 10:00:00,48.04,48.09,48.02,48.04,42400.0,35.3797,35.4165,35.365,35.3797,42400.0
2012-03-22 10:10:00,48.04,48.08,48.02,48.05,57800.0,35.3797,35.4091,35.365,35.3871,57800.0
2012-03-22 10:20:00,48.03,48.1,48.02,48.09,44000.0,35.3723,35.4239,35.365,35.4165,44000.0
2012-03-22 10:30:00,48.09,48.1,48.05,48.06,50200.0,35.4165,35.4239,35.3871,35.3944,50200.0
2012-03-22 10:40:00,48.05,48.08,48.02,48.03,84600.0,35.3871,35.4091,35.365,35.3723,84600.0
2012-03-22 10:50:00,48.02,48.04,47.97,48.01,48400.0,35.365,35.3797,35.3281,35.3576,48400.0
2012-03-22 11:00:00,48.01,48.02,47.95,48.01,63600.0,35.3576,35.365,35.3134,35.3576,63600.0
2012-03-22 11:10:00,48.01,48.01,47.94,47.97,56800.0,35.3576,35.3576,35.306,35.3281,56800.0
2012-03-22 11:20:00,47.98,47.99,47.95,47.98,43400.0,35.3355,35.3429,35.3134,35.3355,43400.0
2012-03-22 11:30:00,47.98,48.02,47.98,48.02,34800.0,35.3355,35.365,35.3355,35.365,34800.0
2012-03-22 11:40:00,48.04,48.04,47.96,48.01,40400.0,35.3797,35.3797,35.3208,35.3576,40400.0
2012-03-22 11:50:00,48.01,48.07,48.0,48.06,42400.0,35.3576,35.4018,35.3502,35.3944,42400.0
2012-03-22 12:00:00,48.06,48.09,48.03,48.08,102800.0,35.3944,35.4165,35.3723,35.4091,102800.0
2012-03-22 12:10:00,48.07,48.1,48.04,48.05,38800.0,35.4018,35.4239,35.3797,35.3871,38800.0
2012-03-22 12:20:00,48.05,48.12,48.05,48.1,29400.0,35.3871,35.4386,35.3871,35.4239,29400.0
2012-03-22 12:30:00,48.1,48.13,48.07,48.13,30200.0,35.4239,35.446,35.4018,35.446,30200.0
2012-03-22 12:40:00,48.13,48.13,48.05,48.09,126000.0,35.446,35.446,35.3871,35.4165,126000.0
2012-03-22 12:50:00,48.09,48.14,48.09,48.11,25800.0,35.4165,35.4533,35.4165,35.4312,25800.0
2012-03-22 13:00:00,48.11,48.11,48.06,48.06,36400.0,35.4312,35.4312,35.3944,35.3944,36400.0
2012-03-22 13:10:00,48.07,48.11,48.06,48.07,34200.0,35.4018,35.4312,35.3944,35.4018,34200.0
2012-03-22 13:20:00,48.07,48.1,48.06,48.09,32800.0,35.4018,35.4239,35.3944,35.4165,32800.0
2012-03-22 13:30:00,48.09,48.09,48.05,48.08,26200.0,35.4165,35.4165,35.3871,35.4091,26200.0
2012-03-22 13:40:00,48.08,48.13,48.08,48.1,32200.0,35.4091,35.446,35.4091,35.4239,32200.0
2012-03-22 13:50:00,48.1,48.15,48.1,48.13,41600.0,35.4239,35.4607,35.4239,35.446,41600.0
2012-03-22 14:00:00,48.13,48.13,48.09,48.12,39200.0,35.446,35.446,35.4165,35.4386,39200.0
2012-03-22 14:10:00,48.12,48.16,48.1,48.1,74200.0,35.4386,35.4681,35.4239,35.4239,74200.0
2012-03-22 14:20:00,48.1,48.15,48.09,48.13,62600.0,35.4239,35.4607,35.4165,35.446,62600.0
2012-03-22 14:30:00,48.13,48.13,48.1,48.12,49000.0,35.446,35.446,35.4239,35.4386,49000.0
2012-03-22 14:40:00,48.12,48.15,48.12,48.13,62800.0,35.4386,35.4607,35.4386,35.446,62800.0
2012-03-22 14:50:00,48.13,48.15,48.12,48.13,47600.0,35.446,35.4607,35.4386,35.446,47600.0
2012-03-22 15:00:00,48.13,48.15,48.1,48.13,55800.0,35.446,35.4607,35.4239,35.446,55800.0
2012-03-22 15:10:00,48.13,48.13,48.09,48.12,58600.0,35.446,35.446,35.4165,35.4386,58600.0
2012-03-22 15:20:00,48.12,48.17,48.11,48.15,63400.0,35.4386,35.4754,35.4312,35.4607,63400.0
2012-03-22 15:30:00,48.15,48.16,48.12,48.15,100400.0,35.4607,35.4681,35.4386,35.4607,100400.0
2012-03-22 15:40:00,48.15,48.19,48.13,48.18,250800.0,35.4607,35.4902,35.446,35.4828,250800.0
2012-03-22 15:50:00,48.18,48.19,48.13,48.15,265200.0,35.4828,35.4902,35.446,35.4607,265200.0
2012-03-23 09:30:00,48.1,48.17,47.98,47.99,114800.0,35.4239,35.4754,35.3355,35.3429,114800.0
2012-03-23 09:40:00,47.99,48.14,47.97,48.07,94200.0,35.3429,35.4533,35.3281,35.4018,94200.0
2012-03-23 09:50:00,48.06,48.1,47.95,48.07,153800.0,35.3944,35.4239,35.3134,35.4018,153800.0
2012-03-23 10:00:00,48.07,48.07,47.9,47.92,125400.0,35.4018,35.4018,35.2766,35.2913,125400.0
2012-03-23 10:10:00,47.91,47.97,47.89,47.92,65200.0,35.2839,35.3281,35.2692,35.2913,65200.0
2012-03-23 10:20:00,47.92,47.92,47.85,47.87,47400.0,35.2913,35.2913,35.2398,35.2545,47400.0
2012-03-23 10:30:00,47.88,47.88,47.82,47.86,51000.0,35.2619,35.2619,35.2177,35.2471,51000.0
2012-03-23 10:40:00,47.86,47.92,47.83,47.84,89000.0,35.2471,35.2913,35.225,35.2324,89000.0
2012-03-23 10:50:00,47.84,47.93,47.84,47.93,39600.0,35.2324,35.2987,35.2324,35.2987,39600.0
2012-03-23 11:00:00,47.94,47.97,47.92,47.94,34200.0,35.306,35.3281,35.2913,35.306,34200.0
2012-03-23 11:10:00,47.94,47.99,47.94,47.96,42600.0,35.306,35.3429,35.306,35.3208,42600.0
2012-03-23 11:20:00,47.95,47.98,47.93,47.98,47600.0,35.3134,35.3355,35.2987,35.3355,47600.0
2012-03-23 11:30:00,47.98,47.99,47.95,47.99,39000.0,35.3355,35.3429,35.3134,35.3429,39000.0
2012-03-23 11:40:00,47.99,48.02,47.95,48.02,60400.0,35.3429,35.365,35.3134,35.365,60400.0
2012-03-23 11:50:00,48.02,48.05,47.99,48.03,44600.0,35.365,35.3871,35.3429,35.3723,44600.0
2012-03-23 12:00:00,48.03,48.05,48.02,48.04,22800.0,35.3723,35.3871,35.365,35.3797,22800.0
2012-03-23 12:10:00,48.04,48.04,47.99,48.02,19600.0,35.3797,35.3797,35.3429,35.365,19600.0
2012-03-23 12:20:00,48.02,48.06,48.01,48.01,27200.0,35.365,35.3944,35.3576,35.3576,27200.0
2012-03-23 12:30:00,48.01,48.03,47.92,47.93,89800.0,35.3576,35.3723,35.2913,35.2987,89800.0
2012-03-23 12:40:00,47.93,47.99,47.92,47.98,40600.0,35.2987,35.3429,35.2913,35.3355,40600.0
2012-03-23 12:50:00,47.98,48.02,47.97,48.01,46200.0,35.3355,35.365,35.3281,35.3576,46200.0
2012-03-23 13:00:00,48.01,48.06,48.0,48.06,27800.0,35.3576,35.3944,35.3502,35.3944,27800.0
2012-03-23 13:10:00,48.04,48.05,47.99,48.01,56400.0,35.3797,35.3871,35.3429,35.3576,56400.0
2012-03-23 13:20:00,48.02,48.02,47.99,47.99,35600.0,35.365,35.365,35.3429,35.3429,35600.0
2012-03-23 13:30:00,47.99,48.01,47.95,47.96,41000.0,35.3429,35.3576,35.3134,35.3208,41000.0
2012-03-23 13:40:00,47.97,47.99,47.95,47.99,37800.0,35.3281,35.3429,35.3134,35.3429,37800.0
2012-03-23 13:50:00,48.0,48.02,47.98,47.98,36000.0,35.3502,35.365,35.3355,35.3355,36000.0
2012-03-23 14:00:00,47.99,48.01,47.99,47.99,25200.0,35.3429,35.3576,35.3429,35.3429,25200.0
2012-03-23 14:10:00,47.99,48.01,47.98,47.99,34600.0,35.3429,35.3576,35.3355,35.3429,34600.0
2012-03-23 14:20:00,47.98,48.0,47.97,47.97,22600.0,35.3355,35.3502,35.3281,35.3281,22600.0
2012-03-23 14:30:00,47.97,48.0,47.97,47.99,38600.0,35.3281,35.3502,35.3281,35.3429,38600.0
2012-03-23 14:40:00,47.98,48.0,47.97,47.99,31000.0,35.3355,35.3502,35.3281,35.3429,31000.0
2012-03-23 14:50:00,47.99,48.02,47.98,48.0,62000.0,35.3429,35.365,35.3355,35.3502,62000.0
2012-03-23 15:00:00,48.0,48.02,47.99,48.01,33800.0,35.3502,35.365,35.3429,35.3576,33800.0
2012-03-23 15:10:00,48.01,48.02,47.99,48.01,45600.0,35.3576,35.365,35.3429,35.3576,45600.0
2012-03-23 15:20:00,48.01,48.03,48.0,48.01,42000.0,35.3576,35.3723,35.3502,35.3576,42000.0
2012-03-23 15:30:00,48.02,48.04,47.96,47.97,156200.0,35.365,35.3797,35.3208,35.3281,156200.0
2012-03-23 15:40:00,47.97,47.98,47.91,47.98,217000.0,35.3281,35.3355,35.2839,35.3355,217000.0
2012-03-23 15:50:00,47.98,48.02,47.98,47.98,307600.0,35.3355,35.365,35.3355,35.3355,307600.0
2012-03-26 09:30:00,48.12,48.31,48.05,48.3,186800.0,35.4386,35.5785,35.3871,35.5712,186800.0
2012-03-26 09:40:00,48.31,48.35,48.25,48.27,134000.0,35.5785,35.608,35.5343,35.5491,134000.0
2012-03-26 09:50:00,48.27,48.33,48.21,48.24,102200.0,35.5491,35.5933,35.5049,35.527,102200.0
2012-03-26 10:00:00,48.24,48.36,48.24,48.35,81400.0,35.527,35.6154,35.527,35.608,81400.0
2012-03-26 10:10:00,48.35,48.41,48.35,48.36,89600.0,35.608,35.6522,35.608,35.6154,89600.0
2012-03-26 10:20:00,48.37,48.42,48.31,48.38,136200.0,35.6227,35.6595,35.5785,35.6301,136200.0
2012-03-26 10:30:00,48.38,48.4,48.26,48.29,79200.0,35.6301,35.6448,35.5417,35.5638,79200.0
2012-03-26 10:40:00,48.3,48.34,48.26,48.27,58000.0,35.5712,35.6006,35.5417,35.5491,58000.0
2012-03-26 10:50:00,48.28,48.3,48.26,48.29,47600.0,35.5564,35.5712,35.5417,35.5638,47600.0
2012-03-26 11:00:00,48.29,48.3,48.26,48.27,60200.0,35.5638,35.5712,35.5417,35.5491,60200.0
2012-03-26 11:10:00,48.28,48.3,48.24,48.24,54800.0,35.5564,35.5712,35.527,35.527,54800.0
2012-03-26 11:20:00,48.24,48.26,48.23,48.25,59200.0,35.527,35.5417,35.5196,35.5343,59200.0
2012-03-26 11:30:00,48.26,48.31,48.24,48.29,54000.0,35.5417,35.5785,35.527,35.5638,54000.0
2012-03-26 11:40:00,48.29,48.31,48.24,48.26,130600.0,35.5638,35.5785,35.527,35.5417,130600.0
2012-03-26 11:50:00,48.27,48.32,48.26,48.32,46200.0,35.5491,35.5859,35.5417,35.5859,46200.0
2012-03-26 12:00:00,48.31,48.34,48.29,48.32,41600.0,35.5785,35.6006,35.5638,35.5859,41600.0
2012-03-26 12:10:00,48.33,48.34,48.24,48.24,46400.0,35.5933,35.6006,35.527,35.527,46400.0
2012-03-26 12:20:00,48.25,48.29,48.23,48.24,34600.0,35.5343,35.5638,35.5196,35.527,34600.0
2012-03-26 12:30:00,48.24,48.27,48.24,48.27,21600.0,35.527,35.5491,35.527,35.5491,21600.0
2012-03-26 12:40:00,48.27,48.27,48.21,48.23,40800.0,35.5491,35.5491,35.5049,35.5196,40800.0
2012-03-26 12:50:00,48.23,48.24,48.2,48.21,26200.0,35.5196,35.527,35.4975,35.5049,26200.0
2012-03-26 13:00:00,48.21,48.22,48.18,48.19,31000.0,35.5049,35.5122,35.4828,35.4902,31000.0
2012-03-26 13:10:00,48.19,48.23,48.19,48.21,42000.0,35.4902,35.5196,35.4902,35.5049,42000.0
2012-03-26 13:20:00,48.21,48.26,48.2,48.21,55400.0,35.5049,35.5417,35.4975,35.5049,55400.0
2012-03-26 13:30:00,48.21,48.29,48.2,48.26,33200.0,35.5049,35.5638,35.4975,35.5417,33200.0
2012-03-26 13:40:00,48.26,48.27,48.23,48.23,38600.0,35.5417,35.5491,35.5196,35.5196,38600.0
2012-03-26 13:50:00,48.22,48.24,48.21,48.24,38000.0,35.5122,35.527,35.5049,35.527,38000.0
2012-03-26 14:00:00,48.24,48.25,48.21,48.25,39800.0,35.527,35.5343,35.5049,35.5343,39800.0
2012-03-26 14:10:00,48.26,48.27,48.23,48.23,41200.0,35.5417,35.5491,35.5196,35.5196,41200.0
2012-03-26 14:20:00,48.23,48.29,48.22,48.27,31000.0,35.5196,35.5638,35.5122,35.5491,31000.0
2012-03-26 14:30:00,48.27,48.32,48.27,48.3,47800.0,35.5491,35.5859,35.5491,35.5712,47800.0
2012-03-26 14:40:00,48.3,48.31,48.29,48.3,24800.0,35.5712,35.5785,35.5638,35.5712,24800.0
2012-03-26 14:50:00,48.3,48.33,48.29,48.3,63800.0,35.5712,35.5933,35.5638,35.5712,63800.0
2012-03-26 15:00:00,48.3,48.41,48.3,48.37,71000.0,35.5712,35.6522,35.5712,35.6227,71000.0
2012-03-26 15:10:00,48.36,48.38,48.35,48.38,45600.0,35.6154,35.6301,35.608,35.6301,45600.0
2012-03-26 15:20:00,48.37,48.39,48.35,48.38,72800.0,35.6227,35.6374,35.608,35.6301,72800.0
2012-03-26 15:30:00,48.38,48.38,48.3,48.33,90800.0,35.6301,35.6301,35.5712,35.5933,90800.0
2012-03-26 15:40:00,48.33,48.4,48.3,48.4,135800.0,35.5933,35.6448,35.5712,35.6448,135800.0
2012-03-26 15:50:00,48.4,48.42,48.36,48.4,234800.0,35.6448,35.6595,35.6154,35.6448,234800.0
2012-03-27 09:30:00,48.5,48.65,48.47,48.59,130600.0,35.7185,35.8289,35.6964,35.7847,130600.0
2012-03-27 09:40:00,48.59,48.6,48.49,48.51,191600.0,35.7847,35.7921,35.7111,35.7258,191600.0
2012-03-27 09:50:00,48.5,48.56,48.45,48.49,88000.0,35.7185,35.7626,35.6816,35.7111,88000.0
2012-03-27 10:00:00,48.48,48.5,48.42,48.46,85800.0,35.7037,35.7185,35.6595,35.689,85800.0
2012-03-27 10:10:00,48.46,48.47,48.42,48.43,58000.0,35.689,35.6964,35.6595,35.6669,58000.0
2012-03-27 10:20:00,48.43,48.46,48.4,48.46,51600.0,35.6669,35.689,35.6448,35.689,51600.0
2012-03-27 10:30:00,48.46,48.48,48.42,48.48,45400.0,35.689,35.7037,35.6595,35.7037,45400.0
2012-03-27 10:40:00,48.46,48.46,48.38,48.45,38400.0,35.689,35.689,35.6301,35.6816,38400.0
2012-03-27 10:50:00,48.45,48.46,48.38,48.38,57000.0,35.6816,35.689,35.6301,35.6301,57000.0
2012-03-27 11:00:00,48.38,48.44,48.38,48.44,79200.0,35.6301,35.6743,35.6301,35.6743,79200.0
2012-03-27 11:10:00,48.45,48.49,48.42,48.46,80000.0,35.6816,35.7111,35.6595,35.689,80000.0
2012-03-27 11:20:00,48.46,48.49,48.44,48.49,98400.0,35.689,35.7111,35.6743,35.7111,98400.0
2012-03-27 11:30:00,48.48,48.51,48.45,48.48,149600.0,35.7037,35.7258,35.6816,35.7037,149600.0
2012-03-27 11:40:00,48.48,48.49,48.45,48.48,103600.0,35.7037,35.7111,35.6816,35.7037,103600.0
2012-03-27 11:50:00,48.48,48.48,48.43,48.45,80400.0,35.7037,35.7037,35.6669,35.6816,80400.0
2012-03-27 12:00:00,48.45,48.48,48.44,48.47,64600.0,35.6816,35.7037,35.6743,35.6964,64600.0
2012-03-27 12:10:00,48.47,48.48,48.46,48.46,49000.0,35.6964,35.7037,35.689,35.689,49000.0
2012-03-27 12:20:00,48.46,48.47,48.43,48.45,76600.0,35.689,35.6964,35.6669,35.6816,76600.0
2012-03-27 12:30:00,48.46,48.48,48.44,48.46,26600.0,35.689,35.7037,35.6743,35.689,26600.0
2012-03-27 12:40:00,48.46,48.46,48.41,48.41,47400.0,35.689,35.689,35.6522,35.6522,47400.0
2012-03-27 12:50:00,48.41,48.43,48.38,48.4,64200.0,35.6522,35.6669,35.6301,35.6448,64200.0
2012-03-27 13:00:00,48.4,48.42,48.4,48.41,37200.0,35.6448,35.6595,35.6448,35.6522,37200.0
2012-03-27 13:10:00,48.41,48.41,48.33,48.33,36000.0,35.6522,35.6522,35.5933,35.5933,36000.0
2012-03-27 13:20:00,48.33,48.37,48.33,48.37,42800.0,35.5933,35.6227,35.5933,35.6227,42800.0
2012-03-27 13:30:00,48.37,48.41,48.35,48.38,31400.0,35.6227,35.6522,35.608,35.6301,31400.0
2012-03-27 13:40:00,48.38,48.42,48.38,48.41,36600.0,35.6301,35.6595,35.6301,35.6522,36600.0
2012-03-27 13:50:00,48.41,48.42,48.4,48.4,23600.0,35.6522,35.6595,35.6448,35.6448,23600.0
2012-03-27 14:00:00,48.41,48.44,48.39,48.44,37600.0,35.6522,35.6743,35.6374,35.6743,37600.0
2012-03-27 14:10:00,48.44,48.45,48.41,48.43,46000.0,35.6743,35.6816,35.6522,35.6669,46000.0
2012-03-27 14:20:00,48.42,48.43,48.38,48.38,50800.0,35.6595,35.6669,35.6301,35.6301,50800.0
2012-03-27 14:30:00,48.38,48.42,48.37,48.37,37600.0,35.6301,35.6595,35.6227,35.6227,37600.0
2012-03-27 14:40:00,48.38,48.38,48.35,48.35,34800.0,35.6301,35.6301,35.608,35.608,34800.0
2012-03-27 14:50:00,48.35,48.39,48.35,48.39,69200.0,35.608,35.6374,35.608,35.6374,69200.0
2012-03-27 15:00:00,48.4,48.41,48.37,48.4,40000.0,35.6448,35.6522,35.6227,35.6448,40000.0
2012-03-27 15:10:00,48.39,48.4,48.36,48.38,39000.0,35.6374,35.6448,35.6154,35.6301,39000.0
2012-03-27 15:20:00,48.38,48.38,48.34,48.38,49400.0,35.6301,35.6301,35.6006,35.6301,49400.0
2012-03-27 15:30:00,48.38,48.4,48.35,48.37,93200.0,35.6301,35.6448,35.608,35.6227,93200.0
2012-03-27 15:40:00,48.37,48.42,48.32,48.35,153200.0,35.6227,35.6595,35.5859,35.608,153200.0
2012-03-27 15:50:00,48.35,48.37,48.33,48.35,169200.0,35.608,35.6227,35.5933,35.608,169200.0
2012-03-28 09:30:00,48.23,48.27,48.1,48.13,163000.0,35.5196,35.5491,35.4239,35.446,163000.0
2012-03-28 09:40:00,48.13,48.14,48.05,48.13,102600.0,35.446,35.4533,35.3871,35.446,102600.0
2012-03-28 09:50:00,48.13,48.21,48.1,48.21,100400.0,35.446,35.5049,35.4239,35.5049,100400.0
2012-03-28 10:00:00,48.23,48.24,48.14,48.2,111800.0,35.5196,35.527,35.4533,35.4975,111800.0
2012-03-28 10:10:00,48.2,48.2,48.11,48.14,102600.0,35.4975,35.4975,35.4312,35.4533,102600.0
2012-03-28 10:20:00,48.14,48.19,48.12,48.12,122000.0,35.4533,35.4902,35.4386,35.4386,122000.0
2012-03-28 10:30:00,48.13,48.17,48.07,48.07,146200.0,35.446,35.4754,35.4018,35.4018,146200.0
2012-03-28 10:40:00,48.07,48.08,47.98,48.02,176200.0,35.4018,35.4091,35.3355,35.365,176200.0
2012-03-28 10:50:00,48.02,48.13,48.01,48.08,116200.0,35.365,35.446,35.3576,35.4091,116200.0
2012-03-28 11:00:00,48.09,48.13,48.08,48.12,62800.0,35.4165,35.446,35.4091,35.4386,62800.0
2012-03-28 11:10:00,48.12,48.16,48.1,48.11,56400.0,35.4386,35.4681,35.4239,35.4312,56400.0
2012-03-28 11:20:00,48.11,48.13,48.07,48.08,108000.0,35.4312,35.446,35.4018,35.4091,108000.0
2012-03-28 11:30:00,48.07,48.07,48.01,48.02,78600.0,35.4018,35.4018,35.3576,35.365,78600.0
2012-03-28 11:40:00,48.01,48.02,47.96,47.97,96200.0,35.3576,35.365,35.3208,35.3281,96200.0
2012-03-28 11:50:00,47.97,48.0,47.93,47.94,124600.0,35.3281,35.3502,35.2987,35.306,124600.0
2012-03-28 12:00:00,47.94,47.97,47.93,47.96,82000.0,35.306,35.3281,35.2987,35.3208,82000.0
2012-03-28 12:10:00,47.96,48.02,47.94,47.99,94000.0,35.3208,35.365,35.306,35.3429,94000.0
2012-03-28 12:20:00,47.99,48.0,47.98,47.99,41800.0,35.3429,35.3502,35.3355,35.3429,41800.0
2012-03-28 12:30:00,47.99,47.99,47.96,47.97,63600.0,35.3429,35.3429,35.3208,35.3281,63600.0
2012-03-28 12:40:00,47.97,47.99,47.95,47.99,36000.0,35.3281,35.3429,35.3134,35.3429,36000.0
2012-03-28 12:50:00,47.99,48.01,47.97,48.01,61000.0,35.3429,35.3576,35.3281,35.3576,61000.0
2012-03-28 13:00:00,48.0,48.01,47.96,47.98,61600.0,35.3502,35.3576,35.3208,35.3355,61600.0
2012-03-28 13:10:00,47.99,48.02,47.96,48.02,36600.0,35.3429,35.365,35.3208,35.365,36600.0
2012-03-28 13:20:00,48.01,48.01,47.95,47.99,24800.0,35.3576,35.3576,35.3134,35.3429,24800.0
2012-03-28 13:30:00,47.99,48.02,47.98,48.02,39400.0,35.3429,35.365,35.3355,35.365,39400.0
2012-03-28 13:40:00,48.02,48.05,48.01,48.02,63000.0,35.365,35.3871,35.3576,35.365,63000.0
2012-03-28 13:50:00,48.01,48.02,47.99,47.99,30600.0,35.3576,35.365,35.3429,35.3429,30600.0
2012-03-28 14:00:00,47.99,47.99,47.96,47.98,44000.0,35.3429,35.3429,35.3208,35.3355,44000.0
2012-03-28 14:10:00,47.98,48.02,47.95,48.0,35800.0,35.3355,35.365,35.3134,35.3502,35800.0
2012-03-28 14:20:00,48.0,48.02,47.99,48.02,46600.0,35.3502,35.365,35.3429,35.365,46600.0
2012-03-28 14:30:00,48.02,48.04,48.0,48.03,45400.0,35.365,35.3797,35.3502,35.3723,45400.0
2012-03-28 14:40:00,48.03,48.05,48.01,48.05,42200.0,35.3723,35.3871,35.3576,35.3871,42200.0
2012-03-28 14:50:00,48.05,48.09,48.03,48.09,56800.0,35.3871,35.4165,35.3723,35.4165,56800.0
2012-03-28 15:00:00,48.09,48.09,48.02,48.03,99800.0,35.4165,35.4165,35.365,35.3723,99800.0
2012-03-28 15:10:00,48.04,48.06,48.0,48.0,74200.0,35.3797,35.3944,35.3502,35.3502,74200.0
2012-03-28 15:20:00,48.01,48.02,47.97,48.02,72800.0,35.3576,35.365,35.3281,35.365,72800.0
2012-03-28 15:30:00,48.01,48.04,47.99,48.04,116000.0,35.3576,35.3797,35.3429,35.3797,116000.0
2012-03-28 15:40:00,48.04,48.04,47.99,48.01,236400.0,35.3797,35.3797,35.3429,35.3576,236400.0
2012-03-28 15:50:00,48.01,48.05,47.98,48.03,443600.0,35.3576,35.3871,35.3355,35.3723,443600.0
2012-03-29 09:30:00,47.83,48.02,47.83,47.87,130200.0,35.225,35.365,35.225,35.2545,130200.0
2012-03-29 09:40:00,47.87,47.94,47.79,47.94,115000.0,35.2545,35.306,35.1956,35.306,115000.0
2012-03-29 09:50:00,47.94,47.94,47.81,47.87,89800.0,35.306,35.306,35.2103,35.2545,89800.0
2012-03-29 10:00:00,47.87,47.91,47.83,47.87,81000.0,35.2545,35.2839,35.225,35.2545,81000.0
2012-03-29 10:10:00,47.88,47.9,47.82,47.84,135200.0,35.2619,35.2766,35.2177,35.2324,135200.0
2012-03-29 10:20:00,47.83,47.85,47.79,47.79,88400.0,35.225,35.2398,35.1956,35.1956,88400.0
2012-03-29 10:30:00,47.79,47.84,47.77,47.81,67200.0,35.1956,35.2324,35.1808,35.2103,67200.0
2012-03-29 10:40:00,47.81,47.98,47.81,47.98,38400.0,35.2103,35.3355,35.2103,35.3355,38400.0
2012-03-29 10:50:00,47.98,47.99,47.92,47.98,65800.0,35.3355,35.3429,35.2913,35.3355,65800.0
2012-03-29 11:00:00,47.98,48.02,47.97,48.02,72600.0,35.3355,35.365,35.3281,35.365,72600.0
2012-03-29 11:10:00,48.02,48.13,48.02,48.13,151000.0,35.365,35.446,35.365,35.446,151000.0
2012-03-29 11:20:00,48.13,48.24,48.12,48.2,183600.0,35.446,35.527,35.4386,35.4975,183600.0
2012-03-29 11:30:00,48.2,48.23,48.19,48.22,89800.0,35.4975,35.5196,35.4902,35.5122,89800.0
2012-03-29 11:40:00,48.22,48.24,48.2,48.21,31400.0,35.5122,35.527,35.4975,35.5049,31400.0
2012-03-29 11:50:00,48.2,48.24,48.2,48.24,123400.0,35.4975,35.527,35.4975,35.527,123400.0
2012-03-29 12:00:00,48.24,48.24,48.2,48.24,143600.0,35.527,35.527,35.4975,35.527,143600.0
2012-03-29 12:10:00,48.24,48.27,48.23,48.26,62400.0,35.527,35.5491,35.5196,35.5417,62400.0
2012-03-29 12:20:00,48.26,48.27,48.21,48.21,77000.0,35.5417,35.5491,35.5049,35.5049,77000.0
2012-03-29 12:30:00,48.21,48.23,48.2,48.23,44600.0,35.5049,35.5196,35.4975,35.5196,44600.0
2012-03-29 12:40:00,48.22,48.22,48.2,48.21,74000.0,35.5122,35.5122,35.4975,35.5049,74000.0
2012-03-29 12:50:00,48.21,48.23,48.2,48.21,58200.0,35.5049,35.5196,35.4975,35.5049,58200.0
2012-03-29 13:00:00,48.21,48.24,48.17,48.18,107600.0,35.5049,35.527,35.4754,35.4828,107600.0
2012-03-29 13:10:00,48.18,48.19,48.14,48.14,27200.0,35.4828,35.4902,35.4533,35.4533,27200.0
2012-03-29 13:20:00,48.14,48.17,48.12,48.14,69200.0,35.4533,35.4754,35.4386,35.4533,69200.0
2012-03-29 13:30:00,48.15,48.18,48.15,48.17,75000.0,35.4607,35.4828,35.4607,35.4754,75000.0
2012-03-29 13:40:00,48.17,48.17,48.13,48.14,106600.0,35.4754,35.4754,35.446,35.4533,106600.0
2012-03-29 13:50:00,48.15,48.2,48.14,48.2,101000.0,35.4607,35.4975,35.4533,35.4975,101000.0
2012-03-29 14:00:00,48.19,48.22,48.17,48.18,52200.0,35.4902,35.5122,35.4754,35.4828,52200.0
2012-03-29 14:10:00,48.18,48.22,48.18,48.22,82400.0,35.4828,35.5122,35.4828,35.5122,82400.0
2012-03-29 14:20:00,48.22,48.25,48.2,48.24,82200.0,35.5122,35.5343,35.4975,35.527,82200.0
2012-03-29 14:30:00,48.25,48.31,48.24,48.29,157600.0,35.5343,35.5785,35.527,35.5638,157600.0
2012-03-29 14:40:00,48.29,48.31,48.27,48.3,90800.0,35.5638,35.5785,35.5491,35.5712,90800.0
2012-03-29 14:50:00,48.3,48.31,48.27,48.29,92600.0,35.5712,35.5785,35.5491,35.5638,92600.0
2012-03-29 15:00:00,48.3,48.32,48.27,48.31,101000.0,35.5712,35.5859,35.5491,35.5785,101000.0
2012-03-29 15:10:00,48.31,48.44,48.31,48.43,148400.0,35.5785,35.6743,35.5785,35.6669,148400.0
2012-03-29 15:20:00,48.44,48.44,48.34,48.39,133800.0,35.6743,35.6743,35.6006,35.6374,133800.0
2012-03-29 15:30:00,48.38,48.42,48.32,48.32,171200.0,35.6301,35.6595,35.5859,35.5859,171200.0
2012-03-29 15:40:00,48.34,48.42,48.32,48.37,259200.0,35.6006,35.6595,35.5859,35.6227,259200.0
2012-03-29 15:50:00,48.38,48.42,48.35,48.35,443600.0,35.6301,35.6595,35.608,35.608,443600.0
2012-03-30 09:30:00,48.5,48.6,48.47,48.6,141000.0,35.7185,35.7921,35.6964,35.7921,141000.0
2012-03-30 09:40:00,48.6,48.65,48.55,48.57,117600.0,35.7921,35.8289,35.7553,35.77,117600.0
2012-03-30 09:50:00,48.58,48.66,48.57,48.66,154400.0,35.7774,35.8363,35.77,35.8363,154400.0
2012-03-30 10:00:00,48.65,48.66,48.59,48.63,158600.0,35.8289,35.8363,35.7847,35.8142,158600.0
2012-03-30 10:10:00,48.63,48.75,48.6,48.73,128800.0,35.8142,35.9026,35.7921,35.8878,128800.0
2012-03-30 10:20:00,48.73,48.77,48.69,48.77,162800.0,35.8878,35.9173,35.8584,35.9173,162800.0
2012-03-30 10:30:00,48.77,48.78,48.71,48.75,163600.0,35.9173,35.9247,35.8731,35.9026,163600.0
2012-03-30 10:40:00,48.76,48.76,48.66,48.68,97400.0,35.9099,35.9099,35.8363,35.851,97400.0
2012-03-30 10:50:00,48.68,48.7,48.6,48.6,102200.0,35.851,35.8658,35.7921,35.7921,102200.0
2012-03-30 11:00:00,48.6,48.71,48.6,48.69,71800.0,35.7921,35.8731,35.7921,35.8584,71800.0
2012-03-30 11:10:00,48.68,48.69,48.6,48.66,80800.0,35.851,35.8584,35.7921,35.8363,80800.0
2012-03-30 11:20:00,48.66,48.76,48.66,48.73,95200.0,35.8363,35.9099,35.8363,35.8878,95200.0
2012-03-30 11:30:00,48.74,48.81,48.71,48.78,78000.0,35.8952,35.9468,35.8731,35.9247,78000.0
2012-03-30 11:40:00,48.77,48.8,48.71,48.79,67600.0,35.9173,35.9394,35.8731,35.932,67600.0
2012-03-30 11:50:00,48.78,48.8,48.73,48.76,62400.0,35.9247,35.9394,35.8878,35.9099,62400.0
2012-03-30 12:00:00,48.76,48.81,48.74,48.76,120000.0,35.9099,35.9468,35.8952,35.9099,120000.0
2012-03-30 12:10:00,48.76,48.82,48.74,48.79,65600.0,35.9099,35.9541,35.8952,35.932,65600.0
2012-03-30 12:20:00,48.79,48.81,48.77,48.79,70800.0,35.932,35.9468,35.9173,35.932,70800.0
2012-03-30 12:30:00,48.79,48.91,48.75,48.91,175200.0,35.932,36.0204,35.9026,36.0204,175200.0
2012-03-30 12:40:00,48.91,48.95,48.9,48.93,118000.0,36.0204,36.0499,36.013,36.0351,118000.0
2012-03-30 12:50:00,48.93,48.97,48.87,48.89,103400.0,36.0351,36.0646,35.991,36.0057,103400.0
2012-03-30 13:00:00,48.88,48.9,48.82,48.87,94800.0,35.9983,36.013,35.9541,35.991,94800.0
2012-03-30 13:10:00,48.87,48.92,48.85,48.85,106800.0,35.991,36.0278,35.9762,35.9762,106800.0
2012-03-30 13:20:00,48.85,48.91,48.85,48.87,87400.0,35.9762,36.0204,35.9762,35.991,87400.0
2012-03-30 13:30:00,48.87,48.94,48.85,48.93,92800.0,35.991,36.0425,35.9762,36.0351,92800.0
2012-03-30 13:40:00,48.93,48.93,48.85,48.88,197000.0,36.0351,36.0351,35.9762,35.9983,197000.0
2012-03-30 13:50:00,48.88,48.93,48.85,48.92,144000.0,35.9983,36.0351,35.9762,36.0278,144000.0
2012-03-30 14:00:00,48.91,48.94,48.88,48.89,92400.0,36.0204,36.0425,35.9983,36.0057,92400.0
2012-03-30 14:10:00,48.89,48.91,48.87,48.9,82000.0,36.0057,36.0204,35.991,36.013,82000.0
2012-03-30 14:20:00,48.9,48.92,48.88,48.88,49400.0,36.013,36.0278,35.9983,35.9983,49400.0
2012-03-30 14:30:00,48.88,48.88,48.85,48.88,77200.0,35.9983,35.9983,35.9762,35.9983,77200.0
2012-03-30 14:40:00,48.88,48.9,48.87,48.88,83600.0,35.9983,36.013,35.991,35.9983,83600.0
2012-03-30 14:50:00,48.88,48.9,48.87,48.88,94400.0,35.9983,36.013,35.991,35.9983,94400.0
2012-03-30 15:00:00,48.88,48.88,48.84,48.84,99400.0,35.9983,35.9983,35.9689,35.9689,99400.0
2012-03-30 15:10:00,48.84,48.85,48.82,48.84,112400.0,35.9689,35.9762,35.9541,35.9689,112400.0
2012-03-30 15:20:00,48.84,48.89,48.83,48.89,120000.0,35.9689,36.0057,35.9615,36.0057,120000.0
2012-03-30 15:30:00,48.88,48.9,48.86,48.88,192000.0,35.9983,36.013,35.9836,35.9983,192000.0
2012-03-30 15:40:00,48.88,48.9,48.82,48.82,280600.0,35.9983,36.013,35.9541,35.9541,280600.0
2012-03-30 15:50:00,48.82,48.88,48.81,48.88,675200.0,35.9541,35.9983,35.9468,35.9983,675200.0
2012-04-02 09:30:00,48.84,48.98,48.83,48.96,196800.0,35.9689,36.072,35.9615,36.0572,196800.0
2012-04-02 09:40:00,48.97,49.12,48.97,49.09,197400.0,36.0646,36.1751,36.0646,36.153,197400.0
2012-04-02 09:50:00,49.09,49.17,49.09,49.11,188200.0,36.153,36.2119,36.153,36.1677,188200.0
2012-04-02 10:00:00,49.12,49.16,49.08,49.14,187200.0,36.1751,36.2045,36.1456,36.1898,187200.0
2012-04-02 10:10:00,49.14,49.15,49.08,49.09,212000.0,36.1898,36.1972,36.1456,36.153,212000.0
2012-04-02 10:20:00,49.09,49.09,49.0,49.02,84400.0,36.153,36.153,36.0867,36.1014,84400.0
2012-04-02 10:30:00,49.02,49.04,48.95,48.97,95400.0,36.1014,36.1161,36.0499,36.0646,95400.0
2012-04-02 10:40:00,48.97,48.98,48.85,48.88,113000.0,36.0646,36.072,35.9762,35.9983,113000.0
2012-04-02 10:50:00,48.87,49.0,48.85,49.0,74600.0,35.991,36.0867,35.9762,36.0867,74600.0
2012-04-02 11:00:00,49.0,49.01,48.88,48.92,80600.0,36.0867,36.0941,35.9983,36.0278,80600.0
2012-04-02 11:10:00,48.92,49.05,48.91,49.02,139200.0,36.0278,36.1235,36.0204,36.1014,139200.0
2012-04-02 11:20:00,49.01,49.05,48.98,49.05,93200.0,36.0941,36.1235,36.072,36.1235,93200.0
2012-04-02 11:30:00,49.05,49.1,49.04,49.08,83400.0,36.1235,36.1603,36.1161,36.1456,83400.0
2012-04-02 11:40:00,49.08,49.08,49.01,49.02,66600.0,36.1456,36.1456,36.0941,36.1014,66600.0
2012-04-02 11:50:00,49.02,49.1,49.02,49.09,93800.0,36.1014,36.1603,36.1014,36.153,93800.0
2012-04-02 12:00:00,49.09,49.12,49.08,49.12,112600.0,36.153,36.1751,36.1456,36.1751,112600.0
2012-04-02 12:10:00,49.1,49.15,49.1,49.13,102800.0,36.1603,36.1972,36.1603,36.1824,102800.0
2012-04-02 12:20:00,49.13,49.16,49.12,49.15,124400.0,36.1824,36.2045,36.1751,36.1972,124400.0
2012-04-02 12:30:00,49.16,49.16,49.13,49.15,58200.0,36.2045,36.2045,36.1824,36.1972,58200.0
2012-04-02 12:40:00,49.13,49.15,49.11,49.12,79000.0,36.1824,36.1972,36.1677,36.1751,79000.0
2012-04-02 12:50:00,49.13,49.14,49.1,49.13,60400.0,36.1824,36.1898,36.1603,36.1824,60400.0
2012-04-02 13:00:00,49.13,49.21,49.13,49.18,94200.0,36.1824,36.2413,36.1824,36.2193,94200.0
2012-04-02 13:10:00,49.18,49.21,49.15,49.15,90000.0,36.2193,36.2413,36.1972,36.1972,90000.0
2012-04-02 13:20:00,49.15,49.15,49.13,49.13,30200.0,36.1972,36.1972,36.1824,36.1824,30200.0
2012-04-02 13:30:00,49.14,49.15,49.1,49.12,79400.0,36.1898,36.1972,36.1603,36.1751,79400.0
2012-04-02 13:40:00,49.12,49.13,49.1,49.1,65800.0,36.1751,36.1824,36.1603,36.1603,65800.0
2012-04-02 13:50:00,49.1,49.13,49.1,49.12,57400.0,36.1603,36.1824,36.1603,36.1751,57400.0
2012-04-02 14:00:00,49.13,49.13,49.1,49.1,64000.0,36.1824,36.1824,36.1603,36.1603,64000.0
2012-04-02 14:10:00,49.1,49.16,49.1,49.16,96800.0,36.1603,36.2045,36.1603,36.2045,96800.0
2012-04-02 14:20:00,49.15,49.16,49.1,49.14,129000.0,36.1972,36.2045,36.1603,36.1898,129000.0
2012-04-02 14:30:00,49.13,49.13,49.1,49.1,68400.0,36.1824,36.1824,36.1603,36.1603,68400.0
2012-04-02 14:40:00,49.1,49.12,49.1,49.12,44200.0,36.1603,36.1751,36.1603,36.1751,44200.0
2012-04-02 14:50:00,49.12,49.15,49.1,49.15,64400.0,36.1751,36.1972,36.1603,36.1972,64400.0
2012-04-02 15:00:00,49.15,49.16,49.1,49.13,82400.0,36.1972,36.2045,36.1603,36.1824,82400.0
2012-04-02 15:10:00,49.13,49.15,49.11,49.14,69600.0,36.1824,36.1972,36.1677,36.1898,69600.0
2012-04-02 15:20:00,49.14,49.15,49.13,49.14,69200.0,36.1898,36.1972,36.1824,36.1898,69200.0
2012-04-02 15:30:00,49.14,49.15,49.1,49.11,110600.0,36.1898,36.1972,36.1603,36.1677,110600.0
2012-04-02 15:40:00,49.12,49.2,49.1,49.2,342600.0,36.1751,36.234,36.1603,36.234,342600.0
2012-04-02 15:50:00,49.2,49.23,49.16,49.21,627600.0,36.234,36.2561,36.2045,36.2413,627600.0
2012-04-03 09:30:00,49.19,49.25,49.16,49.18,116600.0,36.2266,36.2708,36.2045,36.2193,116600.0
2012-04-03 09:40:00,49.19,49.29,49.18,49.27,185400.0,36.2266,36.3003,36.2193,36.2855,185400.0
2012-04-03 09:50:00,49.27,49.38,49.23,49.28,236600.0,36.2855,36.3665,36.2561,36.2929,236600.0
2012-04-03 10:00:00,49.31,49.36,49.24,49.34,111000.0,36.315,36.3518,36.2634,36.3371,111000.0
2012-04-03 10:10:00,49.35,49.35,49.24,49.31,127600.0,36.3445,36.3445,36.2634,36.315,127600.0
2012-04-03 10:20:00,49.31,49.33,49.23,49.27,138200.0,36.315,36.3297,36.2561,36.2855,138200.0
2012-04-03 10:30:00,49.27,49.29,49.21,49.27,93200.0,36.2855,36.3003,36.2413,36.2855,93200.0
2012-04-03 10:40:00,49.27,49.3,49.24,49.27,195000.0,36.2855,36.3076,36.2634,36.2855,195000.0
2012-04-03 10:50:00,49.27,49.28,49.24,49.27,97800.0,36.2855,36.2929,36.2634,36.2855,97800.0
2012-04-03 11:00:00,49.27,49.35,49.27,49.33,71000.0,36.2855,36.3445,36.2855,36.3297,71000.0
2012-04-03 11:10:00,49.33,49.35,49.3,49.33,97000.0,36.3297,36.3445,36.3076,36.3297,97000.0
2012-04-03 11:20:00,49.33,49.33,49.27,49.28,78000.0,36.3297,36.3297,36.2855,36.2929,78000.0
2012-04-03 11:30:00,49.28,49.3,49.24,49.3,105800.0,36.2929,36.3076,36.2634,36.3076,105800.0
2012-04-03 11:40:00,49.3,49.35,49.3,49.35,57800.0,36.3076,36.3445,36.3076,36.3445,57800.0
2012-04-03 11:50:00,49.35,49.35,49.31,49.32,54800.0,36.3445,36.3445,36.315,36.3224,54800.0
2012-04-03 12:00:00,49.32,49.34,49.24,49.25,111000.0,36.3224,36.3371,36.2634,36.2708,111000.0
2012-04-03 12:10:00,49.25,49.26,49.19,49.26,69400.0,36.2708,36.2782,36.2266,36.2782,69400.0
2012-04-03 12:20:00,49.26,49.31,49.24,49.28,123200.0,36.2782,36.315,36.2634,36.2929,123200.0
2012-04-03 12:30:00,49.28,49.29,49.24,49.27,61200.0,36.2929,36.3003,36.2634,36.2855,61200.0
2012-04-03 12:40:00,49.27,49.29,49.25,49.27,72800.0,36.2855,36.3003,36.2708,36.2855,72800.0
2012-04-03 12:50:00,49.27,49.28,49.25,49.25,60200.0,36.2855,36.2929,36.2708,36.2708,60200.0
2012-04-03 13:00:00,49.26,49.27,49.25,49.27,101600.0,36.2782,36.2855,36.2708,36.2855,101600.0
2012-04-03 13:10:00,49.27,49.27,49.21,49.23,103200.0,36.2855,36.2855,36.2413,36.2561,103200.0
2012-04-03 13:20:00,49.23,49.26,49.21,49.24,170400.0,36.2561,36.2782,36.2413,36.2634,170400.0
2012-04-03 13:30:00,49.25,49.25,49.21,49.23,47400.0,36.2708,36.2708,36.2413,36.2561,47400.0
2012-04-03 13:40:00,49.23,49.24,49.21,49.24,56000.0,36.2561,36.2634,36.2413,36.2634,56000.0
2012-04-03 13:50:00,49.25,49.26,49.23,49.23,57200.0,36.2708,36.2782,36.2561,36.2561,57200.0
2012-04-03 14:00:00,49.23,49.23,49.02,49.05,108800.0,36.2561,36.2561,36.1014,36.1235,108800.0
2012-04-03 14:10:00,49.05,49.13,49.04,49.08,123000.0,36.1235,36.1824,36.1161,36.1456,123000.0
2012-04-03 14:20:00,49.08,49.13,49.04,49.12,74200.0,36.1456,36.1824,36.1161,36.1751,74200.0
2012-04-03 14:30:00,49.12,49.13,49.01,49.01,133800.0,36.1751,36.1824,36.0941,36.0941,133800.0
2012-04-03 14:40:00,49.01,49.06,48.99,49.06,66000.0,36.0941,36.1309,36.0793,36.1309,66000.0
2012-04-03 14:50:00,49.06,49.1,49.02,49.02,84800.0,36.1309,36.1603,36.1014,36.1014,84800.0
2012-04-03 15:00:00,49.03,49.15,49.02,49.13,84600.0,36.1088,36.1972,36.1014,36.1824,84600.0
2012-04-03 15:10:00,49.13,49.13,49.07,49.13,74800.0,36.1824,36.1824,36.1382,36.1824,74800.0
2012-04-03 15:20:00,49.13,49.14,49.02,49.06,78200.0,36.1824,36.1898,36.1014,36.1309,78200.0
2012-04-03 15:30:00,49.06,49.07,49.03,49.05,145800.0,36.1309,36.1382,36.1088,36.1235,145800.0
2012-04-03 15:40:00,49.05,49.12,49.04,49.11,180800.0,36.1235,36.1751,36.1161,36.1677,180800.0
2012-04-03 15:50:00,49.11,49.13,49.08,49.11,372600.0,36.1677,36.1824,36.1456,36.1677,372600.0
2012-04-04 09:30:00,48.79,49.08,48.79,48.95,148200.0,35.932,36.1456,35.932,36.0499,148200.0
2012-04-04 09:40:00,48.95,48.98,48.92,48.96,95400.0,36.0499,36.072,36.0278,36.0572,95400.0
2012-04-04 09:50:00,48.96,49.13,48.93,49.02,140200.0,36.0572,36.1824,36.0351,36.1014,140200.0
2012-04-04 10:00:00,49.02,49.1,48.99,49.08,111000.0,36.1014,36.1603,36.0793,36.1456,111000.0
2012-04-04 10:10:00,49.07,49.09,49.02,49.02,113000.0,36.1382,36.153,36.1014,36.1014,113000.0
2012-04-04 10:20:00,49.01,49.07,48.99,49.01,93000.0,36.0941,36.1382,36.0793,36.0941,93000.0
2012-04-04 10:30:00,48.99,49.0,48.9,48.94,83200.0,36.0793,36.0867,36.013,36.0425,83200.0
2012-04-04 10:40:00,48.94,48.98,48.92,48.96,113800.0,36.0425,36.072,36.0278,36.0572,113800.0
2012-04-04 10:50:00,48.96,48.99,48.95,48.97,100000.0,36.0572,36.0793,36.0499,36.0646,100000.0
2012-04-04 11:00:00,48.97,49.05,48.94,49.04,54000.0,36.0646,36.1235,36.0425,36.1161,54000.0
2012-04-04 11:10:00,49.05,49.06,48.99,49.0,96600.0,36.1235,36.1309,36.0793,36.0867,96600.0
2012-04-04 11:20:00,49.0,49.01,48.96,48.96,79400.0,36.0867,36.0941,36.0572,36.0572,79400.0
2012-04-04 11:30:00,48.97,49.1,48.97,49.08,38000.0,36.0646,36.1603,36.0646,36.1456,38000.0
2012-04-04 11:40:00,49.07,49.09,49.02,49.04,66600.0,36.1382,36.153,36.1014,36.1161,66600.0
2012-04-04 11:50:00,49.04,49.05,49.02,49.02,81000.0,36.1161,36.1235,36.1014,36.1014,81000.0
2012-04-04 12:00:00,49.03,49.05,49.0,49.04,67200.0,36.1088,36.1235,36.0867,36.1161,67200.0
2012-04-04 12:10:00,49.04,49.06,49.01,49.04,31200.0,36.1161,36.1309,36.0941,36.1161,31200.0
2012-04-04 12:20:00,49.05,49.05,48.99,49.01,40400.0,36.1235,36.1235,36.0793,36.0941,40400.0
2012-04-04 12:30:00,48.99,49.01,48.97,48.99,40600.0,36.0793,36.0941,36.0646,36.0793,40600.0
2012-04-04 12:40:00,48.99,48.99,48.93,48.95,37400.0,36.0793,36.0793,36.0351,36.0499,37400.0
2012-04-04 12:50:00,48.95,48.95,48.9,48.91,40000.0,36.0499,36.0499,36.013,36.0204,40000.0
2012-04-04 13:00:00,48.91,48.91,48.85,48.9,61000.0,36.0204,36.0204,35.9762,36.013,61000.0
2012-04-04 13:10:00,48.9,48.91,48.88,48.89,22000.0,36.013,36.0204,35.9983,36.0057,22000.0
2012-04-04 13:20:00,48.9,48.92,48.88,48.91,105600.0,36.013,36.0278,35.9983,36.0204,105600.0
2012-04-04 13:30:00,48.91,48.91,48.84,48.85,73000.0,36.0204,36.0204,35.9689,35.9762,73000.0
2012-04-04 13:40:00,48.85,48.93,48.85,48.93,47200.0,35.9762,36.0351,35.9762,36.0351,47200.0
2012-04-04 13:50:00,48.93,48.95,48.9,48.95,33200.0,36.0351,36.0499,36.013,36.0499,33200.0
2012-04-04 14:00:00,48.94,48.95,48.92,48.93,23000.0,36.0425,36.0499,36.0278,36.0351,23000.0
2012-04-04 14:10:00,48.93,48.94,48.92,48.93,29400.0,36.0351,36.0425,36.0278,36.0351,29400.0
2012-04-04 14:20:00,48.93,48.93,48.91,48.93,52200.0,36.0351,36.0351,36.0204,36.0351,52200.0
2012-04-04 14:30:00,48.93,48.95,48.92,48.95,53400.0,36.0351,36.0499,36.0278,36.0499,53400.0
2012-04-04 14:40:00,48.95,48.98,48.94,48.96,57800.0,36.0499,36.072,36.0425,36.0572,57800.0
2012-04-04 14:50:00,48.95,48.98,48.94,48.96,68000.0,36.0499,36.072,36.0425,36.0572,68000.0
2012-04-04 15:00:00,48.96,48.97,48.92,48.96,43400.0,36.0572,36.0646,36.0278,36.0572,43400.0
2012-04-04 15:10:00,48.96,49.01,48.95,48.97,66800.0,36.0572,36.0941,36.0499,36.0646,66800.0
2012-04-04 15:20:00,48.97,48.98,48.92,48.93,71200.0,36.0646,36.072,36.0278,36.0351,71200.0
2012-04-04 15:30:00,48.93,48.99,48.92,48.92,79600.0,36.0351,36.0793,36.0278,36.0278,79600.0
2012-04-04 15:40:00,48.92,48.96,48.92,48.95,127800.0,36.0278,36.0572,36.0278,36.0499,127800.0
2012-04-04 15:50:00,48.95,48.97,48.91,48.91,266400.0,36.0499,36.0646,36.0204,36.0204,266400.0
2012-04-05 09:30:00,48.9,48.97,48.64,48.67,160800.0,36.013,36.0646,35.8216,35.8437,160800.0
2012-04-05 09:40:00,48.66,48.84,48.66,48.81,115200.0,35.8363,35.9689,35.8363,35.9468,115200.0
2012-04-05 09:50:00,48.81,48.83,48.74,48.74,129400.0,35.9468,35.9615,35.8952,35.8952,129400.0
2012-04-05 10:00:00,48.74,48.82,48.74,48.78,174800.0,35.8952,35.9541,35.8952,35.9247,174800.0
2012-04-05 10:10:00,48.8,48.81,48.74,48.78,127600.0,35.9394,35.9468,35.8952,35.9247,127600.0
2012-04-05 10:20:00,48.78,48.87,48.77,48.87,84000.0,35.9247,35.991,35.9173,35.991,84000.0
2012-04-05 10:30:00,48.87,48.87,48.77,48.77,84000.0,35.991,35.991,35.9173,35.9173,84000.0
2012-04-05 10:40:00,48.78,48.88,48.77,48.87,143600.0,35.9247,35.9983,35.9173,35.991,143600.0
2012-04-05 10:50:00,48.88,48.91,48.86,48.91,67200.0,35.9983,36.0204,35.9836,36.0204,67200.0
2012-04-05 11:00:00,48.91,48.94,48.84,48.91,144800.0,36.0204,36.0425,35.9689,36.0204,144800.0
2012-04-05 11:10:00,48.9,48.92,48.88,48.91,79200.0,36.013,36.0278,35.9983,36.0204,79200.0
2012-04-05 11:20:00,48.91,48.92,48.86,48.88,68400.0,36.0204,36.0278,35.9836,35.9983,68400.0
2012-04-05 11:30:00,48.88,48.94,48.85,48.85,90600.0,35.9983,36.0425,35.9762,35.9762,90600.0
2012-04-05 11:40:00,48.85,48.91,48.85,48.9,100200.0,35.9762,36.0204,35.9762,36.013,100200.0
2012-04-05 11:50:00,48.9,48.95,48.9,48.92,53200.0,36.013,36.0499,36.013,36.0278,53200.0
2012-04-05 12:00:00,48.92,48.96,48.91,48.92,100200.0,36.0278,36.0572,36.0204,36.0278,100200.0
2012-04-05 12:10:00,48.92,48.93,48.86,48.93,102600.0,36.0278,36.0351,35.9836,36.0351,102600.0
2012-04-05 12:20:00,48.92,48.97,48.92,48.94,93600.0,36.0278,36.0646,36.0278,36.0425,93600.0
2012-04-05 12:30:00,48.94,48.98,48.93,48.98,49800.0,36.0425,36.072,36.0351,36.072,49800.0
2012-04-05 12:40:00,48.98,49.0,48.96,48.99,75400.0,36.072,36.0867,36.0572,36.0793,75400.0
2012-04-05 12:50:00,48.99,49.02,48.98,49.02,44200.0,36.0793,36.1014,36.072,36.1014,44200.0
2012-04-05 13:00:00,49.02,49.04,49.01,49.01,41000.0,36.1014,36.1161,36.0941,36.0941,41000.0
2012-04-05 13:10:00,49.0,49.02,48.97,48.98,111400.0,36.0867,36.1014,36.0646,36.072,111400.0
2012-04-05 13:20:00,48.98,48.98,48.97,48.98,137400.0,36.072,36.072,36.0646,36.072,137400.0
2012-04-05 13:30:00,48.98,48.99,48.97,48.99,54400.0,36.072,36.0793,36.0646,36.0793,54400.0
2012-04-05 13:40:00,48.99,49.0,48.97,48.97,50600.0,36.0793,36.0867,36.0646,36.0646,50600.0
2012-04-05 13:50:00,48.97,48.98,48.93,48.97,49400.0,36.0646,36.072,36.0351,36.0646,49400.0
2012-04-05 14:00:00,48.97,48.98,48.94,48.98,54000.0,36.0646,36.072,36.0425,36.072,54000.0
2012-04-05 14:10:00,48.98,49.02,48.95,49.01,99200.0,36.072,36.1014,36.0499,36.0941,99200.0
2012-04-05 14:20:00,49.01,49.04,48.99,49.03,40800.0,36.0941,36.1161,36.0793,36.1088,40800.0
2012-04-05 14:30:00,49.04,49.04,49.02,49.02,46200.0,36.1161,36.1161,36.1014,36.1014,46200.0
2012-04-05 14:40:00,49.02,49.02,48.99,49.02,39600.0,36.1014,36.1014,36.0793,36.1014,39600.0
2012-04-05 14:50:00,49.02,49.06,49.01,49.02,70600.0,36.1014,36.1309,36.0941,36.1014,70600.0
2012-04-05 15:00:00,49.02,49.06,49.02,49.03,130200.0,36.1014,36.1309,36.1014,36.1088,130200.0
2012-04-05 15:10:00,49.03,49.04,49.02,49.03,180400.0,36.1088,36.1161,36.1014,36.1088,180400.0
2012-04-05 15:20:00,49.03,49.05,49.02,49.05,177800.0,36.1088,36.1235,36.1014,36.1235,177800.0
2012-04-05 15:30:00,49.05,49.13,49.05,49.1,135000.0,36.1235,36.1824,36.1235,36.1603,135000.0
2012-04-05 15:40:00,49.1,49.13,49.07,49.09,204000.0,36.1603,36.1824,36.1382,36.153,204000.0
2012-04-05 15:50:00,49.09,49.14,49.07,49.08,291200.0,36.153,36.1898,36.1382,36.1456,291200.0
2012-04-09 09:30:00,48.83,48.83,48.66,48.77,129200.0,35.9615,35.9615,35.8363,35.9173,129200.0
2012-04-09 09:40:00,48.77,48.78,48.58,48.61,136200.0,35.9173,35.9247,35.7774,35.7995,136200.0
2012-04-09 09:50:00,48.62,48.67,48.58,48.63,238600.0,35.8068,35.8437,35.7774,35.8142,238600.0
2012-04-09 10:00:00,48.63,48.65,48.53,48.62,121000.0,35.8142,35.8289,35.7406,35.8068,121000.0
2012-04-09 10:10:00,48.63,48.63,48.59,48.59,81600.0,35.8142,35.8142,35.7847,35.7847,81600.0
2012-04-09 10:20:00,48.59,48.59,48.54,48.57,85400.0,35.7847,35.7847,35.7479,35.77,85400.0
2012-04-09 10:30:00,48.57,48.57,48.5,48.51,87000.0,35.77,35.77,35.7185,35.7258,87000.0
2012-04-09 10:40:00,48.52,48.56,48.52,48.56,111800.0,35.7332,35.7626,35.7332,35.7626,111800.0
2012-04-09 10:50:00,48.56,48.57,48.52,48.52,64600.0,35.7626,35.77,35.7332,35.7332,64600.0
2012-04-09 11:00:00,48.52,48.52,48.48,48.5,78400.0,35.7332,35.7332,35.7037,35.7185,78400.0
2012-04-09 11:10:00,48.51,48.57,48.5,48.56,69200.0,35.7258,35.77,35.7185,35.7626,69200.0
2012-04-09 11:20:00,48.55,48.56,48.45,48.46,96600.0,35.7553,35.7626,35.6816,35.689,96600.0
2012-04-09 11:30:00,48.46,48.5,48.44,48.45,65200.0,35.689,35.7185,35.6743,35.6816,65200.0
2012-04-09 11:40:00,48.46,48.54,48.44,48.52,109800.0,35.689,35.7479,35.6743,35.7332,109800.0
2012-04-09 11:50:00,48.52,48.6,48.52,48.59,44600.0,35.7332,35.7921,35.7332,35.7847,44600.0
2012-04-09 12:00:00,48.6,48.65,48.6,48.63,33400.0,35.7921,35.8289,35.7921,35.8142,33400.0
2012-04-09 12:10:00,48.62,48.65,48.6,48.61,47200.0,35.8068,35.8289,35.7921,35.7995,47200.0
2012-04-09 12:20:00,48.62,48.63,48.59,48.61,57800.0,35.8068,35.8142,35.7847,35.7995,57800.0
2012-04-09 12:30:00,48.61,48.62,48.58,48.6,73400.0,35.7995,35.8068,35.7774,35.7921,73400.0
2012-04-09 12:40:00,48.6,48.62,48.52,48.52,91200.0,35.7921,35.8068,35.7332,35.7332,91200.0
2012-04-09 12:50:00,48.52,48.53,48.48,48.49,34600.0,35.7332,35.7406,35.7037,35.7111,34600.0
2012-04-09 13:00:00,48.49,48.51,48.48,48.49,46000.0,35.7111,35.7258,35.7037,35.7111,46000.0
2012-04-09 13:10:00,48.49,48.53,48.48,48.49,39000.0,35.7111,35.7406,35.7037,35.7111,39000.0
2012-04-09 13:20:00,48.48,48.49,48.47,48.49,32600.0,35.7037,35.7111,35.6964,35.7111,32600.0
2012-04-09 13:30:00,48.49,48.52,48.47,48.49,49600.0,35.7111,35.7332,35.6964,35.7111,49600.0
2012-04-09 13:40:00,48.49,48.51,48.49,48.49,34200.0,35.7111,35.7258,35.7111,35.7111,34200.0
2012-04-09 13:50:00,48.5,48.52,48.49,48.51,45000.0,35.7185,35.7332,35.7111,35.7258,45000.0
2012-04-09 14:00:00,48.52,48.52,48.48,48.5,64000.0,35.7332,35.7332,35.7037,35.7185,64000.0
2012-04-09 14:10:00,48.51,48.53,48.48,48.53,62200.0,35.7258,35.7406,35.7037,35.7406,62200.0
2012-04-09 14:20:00,48.54,48.59,48.51,48.58,264600.0,35.7479,35.7847,35.7258,35.7774,264600.0
2012-04-09 14:30:00,48.58,48.59,48.57,48.58,56800.0,35.7774,35.7847,35.77,35.7774,56800.0
2012-04-09 14:40:00,48.58,48.62,48.57,48.6,68400.0,35.7774,35.8068,35.77,35.7921,68400.0
2012-04-09 14:50:00,48.6,48.62,48.59,48.59,44600.0,35.7921,35.8068,35.7847,35.7847,44600.0
2012-04-09 15:00:00,48.59,48.63,48.59,48.62,52200.0,35.7847,35.8142,35.7847,35.8068,52200.0
2012-04-09 15:10:00,48.63,48.63,48.58,48.63,59600.0,35.8142,35.8142,35.7774,35.8142,59600.0
2012-04-09 15:20:00,48.63,48.65,48.55,48.57,118800.0,35.8142,35.8289,35.7553,35.77,118800.0
2012-04-09 15:30:00,48.56,48.57,48.51,48.55,133800.0,35.7626,35.77,35.7258,35.7553,133800.0
2012-04-09 15:40:00,48.55,48.58,48.52,48.52,161600.0,35.7553,35.7774,35.7332,35.7332,161600.0
2012-04-09 15:50:00,48.52,48.57,48.5,48.5,201600.0,35.7332,35.77,35.7185,35.7185,201600.0
2012-04-10 09:30:00,48.4,48.41,48.23,48.28,196600.0,35.6448,35.6522,35.5196,35.5564,196600.0
2012-04-10 09:40:00,48.28,48.31,48.22,48.27,190400.0,35.5564,35.5785,35.5122,35.5491,190400.0
2012-04-10 09:50:00,48.27,48.3,48.24,48.26,126400.0,35.5491,35.5712,35.527,35.5417,126400.0
2012-04-10 10:00:00,48.27,48.27,48.07,48.15,162200.0,35.5491,35.5491,35.4018,35.4607,162200.0
2012-04-10 10:10:00,48.15,48.21,48.14,48.2,106200.0,35.4607,35.5049,35.4533,35.4975,106200.0
2012-04-10 10:20:00,48.2,48.2,48.12,48.16,84200.0,35.4975,35.4975,35.4386,35.4681,84200.0
2012-04-10 10:30:00,48.16,48.2,48.14,48.18,88200.0,35.4681,35.4975,35.4533,35.4828,88200.0
2012-04-10 10:40:00,48.19,48.24,48.19,48.24,43800.0,35.4902,35.527,35.4902,35.527,43800.0
2012-04-10 10:50:00,48.24,48.25,48.18,48.21,74000.0,35.527,35.5343,35.4828,35.5049,74000.0
2012-04-10 11:00:00,48.21,48.3,48.2,48.29,106400.0,35.5049,35.5712,35.4975,35.5638,106400.0
2012-04-10 11:10:00,48.3,48.32,48.24,48.24,92200.0,35.5712,35.5859,35.527,35.527,92200.0
2012-04-10 11:20:00,48.24,48.3,48.24,48.28,102000.0,35.527,35.5712,35.527,35.5564,102000.0
2012-04-10 11:30:00,48.28,48.33,48.27,48.31,72600.0,35.5564,35.5933,35.5491,35.5785,72600.0
2012-04-10 11:40:00,48.33,48.38,48.32,48.35,59200.0,35.5933,35.6301,35.5859,35.608,59200.0
2012-04-10 11:50:00,48.35,48.35,48.24,48.26,90000.0,35.608,35.608,35.527,35.5417,90000.0
2012-04-10 12:00:00,48.26,48.27,48.22,48.22,110600.0,35.5417,35.5491,35.5122,35.5122,110600.0
2012-04-10 12:10:00,48.22,48.24,48.16,48.18,72000.0,35.5122,35.527,35.4681,35.4828,72000.0
2012-04-10 12:20:00,48.18,48.2,48.14,48.16,62000.0,35.4828,35.4975,35.4533,35.4681,62000.0
2012-04-10 12:30:00,48.16,48.19,48.1,48.1,87000.0,35.4681,35.4902,35.4239,35.4239,87000.0
2012-04-10 12:40:00,48.11,48.13,48.05,48.05,139000.0,35.4312,35.446,35.3871,35.3871,139000.0
2012-04-10 12:50:00,48.05,48.06,48.01,48.02,96800.0,35.3871,35.3944,35.3576,35.365,96800.0
2012-04-10 13:00:00,48.02,48.03,47.98,47.98,123800.0,35.365,35.3723,35.3355,35.3355,123800.0
2012-04-10 13:10:00,47.99,48.04,47.95,47.97,65000.0,35.3429,35.3797,35.3134,35.3281,65000.0
2012-04-10 13:20:00,47.97,47.99,47.94,47.97,45200.0,35.3281,35.3429,35.306,35.3281,45200.0
2012-04-10 13:30:00,47.96,48.01,47.95,48.01,49400.0,35.3208,35.3576,35.3134,35.3576,49400.0
2012-04-10 13:40:00,48.02,48.05,48.0,48.04,32000.0,35.365,35.3871,35.3502,35.3797,32000.0
2012-04-10 13:50:00,48.04,48.05,48.03,48.04,62200.0,35.3797,35.3871,35.3723,35.3797,62200.0
2012-04-10 14:00:00,48.04,48.07,48.04,48.06,70000.0,35.3797,35.4018,35.3797,35.3944,70000.0
2012-04-10 14:10:00,48.06,48.09,47.99,47.99,57200.0,35.3944,35.4165,35.3429,35.3429,57200.0
2012-04-10 14:20:00,47.99,48.09,47.99,48.08,80400.0,35.3429,35.4165,35.3429,35.4091,80400.0
2012-04-10 14:30:00,48.09,48.13,48.02,48.02,143600.0,35.4165,35.446,35.365,35.365,143600.0
2012-04-10 14:40:00,48.02,48.11,48.02,48.07,193000.0,35.365,35.4312,35.365,35.4018,193000.0
2012-04-10 14:50:00,48.07,48.09,47.99,48.0,99200.0,35.4018,35.4165,35.3429,35.3502,99200.0
2012-04-10 15:00:00,48.01,48.04,47.99,48.03,84600.0,35.3576,35.3797,35.3429,35.3723,84600.0
2012-04-10 15:10:00,48.03,48.12,48.03,48.12,81600.0,35.3723,35.4386,35.3723,35.4386,81600.0
2012-04-10 15:20:00,48.12,48.16,48.09,48.13,133200.0,35.4386,35.4681,35.4165,35.446,133200.0
2012-04-10 15:30:00,48.13,48.22,48.12,48.22,127400.0,35.446,35.5122,35.4386,35.5122,127400.0
2012-04-10 15:40:00,48.21,48.22,48.09,48.18,196200.0,35.5049,35.5122,35.4165,35.4828,196200.0
2012-04-10 15:50:00,48.18,48.19,48.09,48.09,388200.0,35.4828,35.4902,35.4165,35.4165,388200.0
2012-04-11 09:30:00,48.49,48.54,48.41,48.47,146800.0,35.7111,35.7479,35.6522,35.6964,146800.0
2012-04-11 09:40:00,48.47,48.62,48.45,48.58,114600.0,35.6964,35.8068,35.6816,35.7774,114600.0
2012-04-11 09:50:00,48.59,48.7,48.56,48.68,196400.0,35.7847,35.8658,35.7626,35.851,196400.0
2012-04-11 10:00:00,48.69,48.71,48.61,48.66,155400.0,35.8584,35.8731,35.7995,35.8363,155400.0
2012-04-11 10:10:00,48.67,48.7,48.63,48.69,102200.0,35.8437,35.8658,35.8142,35.8584,102200.0
2012-04-11 10:20:00,48.7,48.7,48.6,48.62,169200.0,35.8658,35.8658,35.7921,35.8068,169200.0
2012-04-11 10:30:00,48.63,48.63,48.48,48.5,82000.0,35.8142,35.8142,35.7037,35.7185,82000.0
2012-04-11 10:40:00,48.5,48.52,48.46,48.5,62400.0,35.7185,35.7332,35.689,35.7185,62400.0
2012-04-11 10:50:00,48.51,48.54,48.49,48.53,59200.0,35.7258,35.7479,35.7111,35.7406,59200.0
2012-04-11 11:00:00,48.53,48.57,48.48,48.52,243200.0,35.7406,35.77,35.7037,35.7332,243200.0
2012-04-11 11:10:00,48.52,48.55,48.51,48.52,49400.0,35.7332,35.7553,35.7258,35.7332,49400.0
2012-04-11 11:20:00,48.52,48.52,48.49,48.5,68600.0,35.7332,35.7332,35.7111,35.7185,68600.0
2012-04-11 11:30:00,48.49,48.52,48.49,48.5,64400.0,35.7111,35.7332,35.7111,35.7185,64400.0
2012-04-11 11:40:00,48.5,48.51,48.44,48.49,134200.0,35.7185,35.7258,35.6743,35.7111,134200.0
2012-04-11 11:50:00,48.49,48.55,48.49,48.52,59800.0,35.7111,35.7553,35.7111,35.7332,59800.0
2012-04-11 12:00:00,48.51,48.61,48.51,48.54,80000.0,35.7258,35.7995,35.7258,35.7479,80000.0
2012-04-11 12:10:00,48.54,48.6,48.54,48.57,63200.0,35.7479,35.7921,35.7479,35.77,63200.0
2012-04-11 12:20:00,48.56,48.58,48.53,48.53,59800.0,35.7626,35.7774,35.7406,35.7406,59800.0
2012-04-11 12:30:00,48.54,48.55,48.51,48.54,65600.0,35.7479,35.7553,35.7258,35.7479,65600.0
2012-04-11 12:40:00,48.55,48.55,48.5,48.51,49200.0,35.7553,35.7553,35.7185,35.7258,49200.0
2012-04-11 12:50:00,48.5,48.56,48.49,48.56,68800.0,35.7185,35.7626,35.7111,35.7626,68800.0
2012-04-11 13:00:00,48.56,48.57,48.52,48.54,50400.0,35.7626,35.77,35.7332,35.7479,50400.0
2012-04-11 13:10:00,48.54,48.54,48.45,48.45,77200.0,35.7479,35.7479,35.6816,35.6816,77200.0
2012-04-11 13:20:00,48.44,48.45,48.41,48.41,55400.0,35.6743,35.6816,35.6522,35.6522,55400.0
2012-04-11 13:30:00,48.41,48.48,48.4,48.48,59800.0,35.6522,35.7037,35.6448,35.7037,59800.0
2012-04-11 13:40:00,48.48,48.51,48.47,48.51,72400.0,35.7037,35.7258,35.6964,35.7258,72400.0
2012-04-11 13:50:00,48.5,48.51,48.48,48.5,104800.0,35.7185,35.7258,35.7037,35.7185,104800.0
2012-04-11 14:00:00,48.5,48.52,48.46,48.48,101200.0,35.7185,35.7332,35.689,35.7037,101200.0
2012-04-11 14:10:00,48.48,48.49,48.44,48.47,57200.0,35.7037,35.7111,35.6743,35.6964,57200.0
2012-04-11 14:20:00,48.47,48.49,48.46,48.49,73000.0,35.6964,35.7111,35.689,35.7111,73000.0
2012-04-11 14:30:00,48.48,48.49,48.45,48.48,126400.0,35.7037,35.7111,35.6816,35.7037,126400.0
2012-04-11 14:40:00,48.48,48.48,48.44,48.46,99200.0,35.7037,35.7037,35.6743,35.689,99200.0
2012-04-11 14:50:00,48.46,48.47,48.44,48.45,183400.0,35.689,35.6964,35.6743,35.6816,183400.0
2012-04-11 15:00:00,48.45,48.48,48.43,48.46,92400.0,35.6816,35.7037,35.6669,35.689,92400.0
2012-04-11 15:10:00,48.47,48.47,48.4,48.41,168000.0,35.6964,35.6964,35.6448,35.6522,168000.0
2012-04-11 15:20:00,48.41,48.43,48.4,48.4,209400.0,35.6522,35.6669,35.6448,35.6448,209400.0
2012-04-11 15:30:00,48.39,48.39,48.33,48.34,173200.0,35.6374,35.6374,35.5933,35.6006,173200.0
2012-04-11 15:40:00,48.34,48.35,48.29,48.3,335800.0,35.6006,35.608,35.5638,35.5712,335800.0
2012-04-11 15:50:00,48.3,48.31,48.27,48.27,717400.0,35.5712,35.5785,35.5491,35.5491,717400.0
2012-04-12 09:30:00,48.22,48.42,48.19,48.34,209800.0,35.5122,35.6595,35.4902,35.6006,209800.0
2012-04-12 09:40:00,48.34,48.38,48.27,48.35,154200.0,35.6006,35.6301,35.5491,35.608,154200.0
2012-04-12 09:50:00,48.35,48.45,48.35,48.41,98400.0,35.608,35.6816,35.608,35.6522,98400.0
2012-04-12 10:00:00,48.42,48.43,48.35,48.39,113400.0,35.6595,35.6669,35.608,35.6374,113400.0
2012-04-12 10:10:00,48.4,48.42,48.38,48.39,135600.0,35.6448,35.6595,35.6301,35.6374,135600.0
2012-04-12 10:20:00,48.39,48.44,48.39,48.4,166200.0,35.6374,35.6743,35.6374,35.6448,166200.0
2012-04-12 10:30:00,48.4,48.53,48.38,48.52,122800.0,35.6448,35.7406,35.6301,35.7332,122800.0
2012-04-12 10:40:00,48.52,48.54,48.49,48.52,73000.0,35.7332,35.7479,35.7111,35.7332,73000.0
2012-04-12 10:50:00,48.51,48.58,48.51,48.58,77800.0,35.7258,35.7774,35.7258,35.7774,77800.0
2012-04-12 11:00:00,48.58,48.61,48.55,48.58,125200.0,35.7774,35.7995,35.7553,35.7774,125200.0
2012-04-12 11:10:00,48.58,48.62,48.55,48.6,76200.0,35.7774,35.8068,35.7553,35.7921,76200.0
2012-04-12 11:20:00,48.62,48.62,48.57,48.57,85400.0,35.8068,35.8068,35.77,35.77,85400.0
2012-04-12 11:30:00,48.57,48.6,48.57,48.58,72200.0,35.77,35.7921,35.77,35.7774,72200.0
2012-04-12 11:40:00,48.58,48.63,48.56,48.62,117000.0,35.7774,35.8142,35.7626,35.8068,117000.0
2012-04-12 11:50:00,48.62,48.64,48.61,48.62,60400.0,35.8068,35.8216,35.7995,35.8068,60400.0
2012-04-12 12:00:00,48.62,48.66,48.61,48.63,108800.0,35.8068,35.8363,35.7995,35.8142,108800.0
2012-04-12 12:10:00,48.63,48.67,48.63,48.66,76000.0,35.8142,35.8437,35.8142,35.8363,76000.0
2012-04-12 12:20:00,48.66,48.7,48.66,48.66,80600.0,35.8363,35.8658,35.8363,35.8363,80600.0
2012-04-12 12:30:00,48.66,48.69,48.65,48.69,90000.0,35.8363,35.8584,35.8289,35.8584,90000.0
2012-04-12 12:40:00,48.7,48.72,48.66,48.71,70200.0,35.8658,35.8805,35.8363,35.8731,70200.0
2012-04-12 12:50:00,48.7,48.74,48.67,48.73,59600.0,35.8658,35.8952,35.8437,35.8878,59600.0
2012-04-12 13:00:00,48.73,48.74,48.68,48.69,61800.0,35.8878,35.8952,35.851,35.8584,61800.0
2012-04-12 13:10:00,48.69,48.7,48.68,48.68,41200.0,35.8584,35.8658,35.851,35.851,41200.0
2012-04-12 13:20:00,48.68,48.69,48.67,48.68,40800.0,35.851,35.8584,35.8437,35.851,40800.0
2012-04-12 13:30:00,48.68,48.7,48.68,48.68,71000.0,35.851,35.8658,35.851,35.851,71000.0
2012-04-12 13:40:00,48.68,48.7,48.67,48.67,48200.0,35.851,35.8658,35.8437,35.8437,48200.0
2012-04-12 13:50:00,48.67,48.69,48.63,48.63,51400.0,35.8437,35.8584,35.8142,35.8142,51400.0
2012-04-12 14:00:00,48.63,48.64,48.6,48.63,85600.0,35.8142,35.8216,35.7921,35.8142,85600.0
2012-04-12 14:10:00,48.63,48.66,48.63,48.64,171600.0,35.8142,35.8363,35.8142,35.8216,171600.0
2012-04-12 14:20:00,48.63,48.68,48.63,48.68,101800.0,35.8142,35.851,35.8142,35.851,101800.0
2012-04-12 14:30:00,48.68,48.74,48.67,48.74,143400.0,35.851,35.8952,35.8437,35.8952,143400.0
2012-04-12 14:40:00,48.74,48.77,48.73,48.77,113400.0,35.8952,35.9173,35.8878,35.9173,113400.0
2012-04-12 14:50:00,48.77,48.82,48.74,48.74,179800.0,35.9173,35.9541,35.8952,35.8952,179800.0
2012-04-12 15:00:00,48.75,48.77,48.71,48.71,115400.0,35.9026,35.9173,35.8731,35.8731,115400.0
2012-04-12 15:10:00,48.72,48.72,48.67,48.67,131800.0,35.8805,35.8805,35.8437,35.8437,131800.0
2012-04-12 15:20:00,48.67,48.7,48.65,48.7,174000.0,35.8437,35.8658,35.8289,35.8658,174000.0
2012-04-12 15:30:00,48.7,48.74,48.68,48.74,191800.0,35.8658,35.8952,35.851,35.8952,191800.0
2012-04-12 15:40:00,48.73,48.74,48.69,48.74,312800.0,35.8878,35.8952,35.8584,35.8952,312800.0
2012-04-12 15:50:00,48.74,48.75,48.72,48.73,488000.0,35.8952,35.9026,35.8805,35.8878,488000.0
2012-04-13 09:30:00,48.73,48.93,48.72,48.88,198200.0,35.8878,36.0351,35.8805,35.9983,198200.0
2012-04-13 09:40:00,48.88,48.97,48.74,48.74,165600.0,35.9983,36.0646,35.8952,35.8952,165600.0
2012-04-13 09:50:00,48.79,48.8,48.55,48.6,152000.0,35.932,35.9394,35.7553,35.7921,152000.0
2012-04-13 10:00:00,48.58,48.71,48.57,48.66,214200.0,35.7774,35.8731,35.77,35.8363,214200.0
2012-04-13 10:10:00,48.66,48.66,48.48,48.5,174600.0,35.8363,35.8363,35.7037,35.7185,174600.0
2012-04-13 10:20:00,48.5,48.51,48.39,48.41,185800.0,35.7185,35.7258,35.6374,35.6522,185800.0
2012-04-13 10:30:00,48.41,48.43,48.37,48.43,119600.0,35.6522,35.6669,35.6227,35.6669,119600.0
2012-04-13 10:40:00,48.43,48.5,48.43,48.47,92200.0,35.6669,35.7185,35.6669,35.6964,92200.0
2012-04-13 10:50:00,48.47,48.52,48.45,48.51,66000.0,35.6964,35.7332,35.6816,35.7258,66000.0
2012-04-13 11:00:00,48.51,48.58,48.51,48.58,77600.0,35.7258,35.7774,35.7258,35.7774,77600.0
2012-04-13 11:10:00,48.58,48.62,48.57,48.6,91800.0,35.7774,35.8068,35.77,35.7921,91800.0
2012-04-13 11:20:00,48.6,48.61,48.53,48.53,58600.0,35.7921,35.7995,35.7406,35.7406,58600.0
2012-04-13 11:30:00,48.53,48.62,48.52,48.6,47400.0,35.7406,35.8068,35.7332,35.7921,47400.0
2012-04-13 11:40:00,48.6,48.73,48.6,48.73,70200.0,35.7921,35.8878,35.7921,35.8878,70200.0
2012-04-13 11:50:00,48.73,48.77,48.72,48.77,58600.0,35.8878,35.9173,35.8805,35.9173,58600.0
2012-04-13 12:00:00,48.77,48.8,48.75,48.77,82600.0,35.9173,35.9394,35.9026,35.9173,82600.0
2012-04-13 12:10:00,48.77,48.77,48.74,48.77,39400.0,35.9173,35.9173,35.8952,35.9173,39400.0
2012-04-13 12:20:00,48.77,48.79,48.77,48.77,31600.0,35.9173,35.932,35.9173,35.9173,31600.0
2012-04-13 12:30:00,48.77,48.85,48.77,48.85,34800.0,35.9173,35.9762,35.9173,35.9762,34800.0
2012-04-13 12:40:00,48.85,48.91,48.84,48.9,43000.0,35.9762,36.0204,35.9689,36.013,43000.0
2012-04-13 12:50:00,48.91,48.94,48.89,48.91,72200.0,36.0204,36.0425,36.0057,36.0204,72200.0
2012-04-13 13:00:00,48.9,48.91,48.87,48.88,53600.0,36.013,36.0204,35.991,35.9983,53600.0
2012-04-13 13:10:00,48.89,48.92,48.88,48.88,37600.0,36.0057,36.0278,35.9983,35.9983,37600.0
2012-04-13 13:20:00,48.88,48.91,48.87,48.9,77600.0,35.9983,36.0204,35.991,36.013,77600.0
2012-04-13 13:30:00,48.9,48.92,48.88,48.9,55000.0,36.013,36.0278,35.9983,36.013,55000.0
2012-04-13 13:40:00,48.9,48.92,48.87,48.9,42000.0,36.013,36.0278,35.991,36.013,42000.0
2012-04-13 13:50:00,48.9,48.91,48.84,48.85,50600.0,36.013,36.0204,35.9689,35.9762,50600.0
2012-04-13 14:00:00,48.85,48.87,48.8,48.84,38400.0,35.9762,35.991,35.9394,35.9689,38400.0
2012-04-13 14:10:00,48.83,48.86,48.82,48.83,43000.0,35.9615,35.9836,35.9541,35.9615,43000.0
2012-04-13 14:20:00,48.83,48.86,48.8,48.84,46000.0,35.9615,35.9836,35.9394,35.9689,46000.0
2012-04-13 14:30:00,48.84,48.84,48.77,48.79,40400.0,35.9689,35.9689,35.9173,35.932,40400.0
2012-04-13 14:40:00,48.79,48.84,48.79,48.81,49400.0,35.932,35.9689,35.932,35.9468,49400.0
2012-04-13 14:50:00,48.81,48.81,48.78,48.81,51000.0,35.9468,35.9468,35.9247,35.9468,51000.0
2012-04-13 15:00:00,48.81,48.81,48.77,48.79,47600.0,35.9468,35.9468,35.9173,35.932,47600.0
2012-04-13 15:10:00,48.79,48.84,48.79,48.82,43600.0,35.932,35.9689,35.932,35.9541,43600.0
2012-04-13 15:20:00,48.82,48.86,48.81,48.81,66600.0,35.9541,35.9836,35.9468,35.9468,66600.0
2012-04-13 15:30:00,48.81,48.82,48.73,48.73,93800.0,35.9468,35.9541,35.8878,35.8878,93800.0
2012-04-13 15:40:00,48.73,48.74,48.67,48.68,105000.0,35.8878,35.8952,35.8437,35.851,105000.0
2012-04-13 15:50:00,48.69,48.7,48.6,48.61,344600.0,35.8584,35.8658,35.7921,35.7995,344600.0
2012-04-16 09:30:00,48.77,48.87,48.71,48.77,115200.0,35.9173,35.991,35.8731,35.9173,115200.0
2012-04-16 09:40:00,48.76,48.88,48.71,48.82,117200.0,35.9099,35.9983,35.8731,35.9541,117200.0
2012-04-16 09:50:00,48.82,48.87,48.77,48.81,123200.0,35.9541,35.991,35.9173,35.9468,123200.0
2012-04-16 10:00:00,48.82,48.84,48.74,48.81,146200.0,35.9541,35.9689,35.8952,35.9468,146200.0
2012-04-16 10:10:00,48.81,48.82,48.74,48.74,95000.0,35.9468,35.9541,35.8952,35.8952,95000.0
2012-04-16 10:20:00,48.74,48.76,48.69,48.71,86000.0,35.8952,35.9099,35.8584,35.8731,86000.0
2012-04-16 10:30:00,48.71,48.77,48.69,48.72,71600.0,35.8731,35.9173,35.8584,35.8805,71600.0
2012-04-16 10:40:00,48.71,48.77,48.7,48.74,82800.0,35.8731,35.9173,35.8658,35.8952,82800.0
2012-04-16 10:50:00,48.74,48.81,48.72,48.77,82200.0,35.8952,35.9468,35.8805,35.9173,82200.0
2012-04-16 11:00:00,48.79,48.87,48.78,48.87,77400.0,35.932,35.991,35.9247,35.991,77400.0
2012-04-16 11:10:00,48.87,48.88,48.83,48.85,72400.0,35.991,35.9983,35.9615,35.9762,72400.0
2012-04-16 11:20:00,48.85,48.89,48.84,48.85,62600.0,35.9762,36.0057,35.9689,35.9762,62600.0
2012-04-16 11:30:00,48.86,48.87,48.77,48.83,89200.0,35.9836,35.991,35.9173,35.9615,89200.0
2012-04-16 11:40:00,48.83,48.88,48.8,48.86,100600.0,35.9615,35.9983,35.9394,35.9836,100600.0
2012-04-16 11:50:00,48.84,48.93,48.84,48.92,67000.0,35.9689,36.0351,35.9689,36.0278,67000.0
2012-04-16 12:00:00,48.93,48.97,48.88,48.95,58000.0,36.0351,36.0646,35.9983,36.0499,58000.0
2012-04-16 12:10:00,48.95,48.99,48.94,48.97,82400.0,36.0499,36.0793,36.0425,36.0646,82400.0
2012-04-16 12:20:00,48.97,49.0,48.92,48.99,79200.0,36.0646,36.0867,36.0278,36.0793,79200.0
2012-04-16 12:30:00,48.99,49.01,48.95,48.99,65400.0,36.0793,36.0941,36.0499,36.0793,65400.0
2012-04-16 12:40:00,48.99,49.01,48.96,48.98,48600.0,36.0793,36.0941,36.0572,36.072,48600.0
2012-04-16 12:50:00,48.98,49.0,48.96,48.99,72400.0,36.072,36.0867,36.0572,36.0793,72400.0
2012-04-16 13:00:00,48.99,49.0,48.96,49.0,52600.0,36.0793,36.0867,36.0572,36.0867,52600.0
2012-04-16 13:10:00,48.99,49.0,48.94,48.98,81000.0,36.0793,36.0867,36.0425,36.072,81000.0
2012-04-16 13:20:00,48.97,48.99,48.94,48.96,51000.0,36.0646,36.0793,36.0425,36.0572,51000.0
2012-04-16 13:30:00,48.96,49.02,48.94,48.99,78800.0,36.0572,36.1014,36.0425,36.0793,78800.0
2012-04-16 13:40:00,49.0,49.1,48.99,49.06,89400.0,36.0867,36.1603,36.0793,36.1309,89400.0
2012-04-16 13:50:00,49.05,49.1,49.02,49.05,167400.0,36.1235,36.1603,36.1014,36.1235,167400.0
2012-04-16 14:00:00,49.05,49.05,48.99,49.02,115000.0,36.1235,36.1235,36.0793,36.1014,115000.0
2012-04-16 14:10:00,49.02,49.04,49.01,49.01,35400.0,36.1014,36.1161,36.0941,36.0941,35400.0
2012-04-16 14:20:00,49.0,49.04,48.95,48.98,75200.0,36.0867,36.1161,36.0499,36.072,75200.0
2012-04-16 14:30:00,48.98,49.02,48.98,48.99,101200.0,36.072,36.1014,36.072,36.0793,101200.0
2012-04-16 14:40:00,48.99,49.01,48.96,49.01,80800.0,36.0793,36.0941,36.0572,36.0941,80800.0
2012-04-16 14:50:00,49.01,49.02,48.95,48.99,39400.0,36.0941,36.1014,36.0499,36.0793,39400.0
2012-04-16 15:00:00,48.99,48.99,48.94,48.95,57800.0,36.0793,36.0793,36.0425,36.0499,57800.0
2012-04-16 15:10:00,48.95,48.98,48.91,48.95,91600.0,36.0499,36.072,36.0204,36.0499,91600.0
2012-04-16 15:20:00,48.95,48.99,48.95,48.99,55200.0,36.0499,36.0793,36.0499,36.0793,55200.0
2012-04-16 15:30:00,48.99,48.99,48.9,48.92,124200.0,36.0793,36.0793,36.013,36.0278,124200.0
2012-04-16 15:40:00,48.92,48.93,48.86,48.87,155000.0,36.0278,36.0351,35.9836,35.991,155000.0
2012-04-16 15:50:00,48.87,48.88,48.82,48.84,292000.0,35.991,35.9983,35.9541,35.9689,292000.0
2012-04-17 09:30:00,49.02,49.18,49.02,49.07,117200.0,36.1014,36.2193,36.1014,36.1382,117200.0
2012-04-17 09:40:00,49.05,49.05,48.85,48.87,101200.0,36.1235,36.1235,35.9762,35.991,101200.0
2012-04-17 09:50:00,48.88,48.9,48.81,48.87,73800.0,35.9983,36.013,35.9468,35.991,73800.0
2012-04-17 10:00:00,48.88,48.88,48.73,48.79,70800.0,35.9983,35.9983,35.8878,35.932,70800.0
2012-04-17 10:10:00,48.79,48.85,48.76,48.85,95600.0,35.932,35.9762,35.9099,35.9762,95600.0
2012-04-17 10:20:00,48.85,48.91,48.84,48.91,99000.0,35.9762,36.0204,35.9689,36.0204,99000.0
2012-04-17 10:30:00,48.91,48.96,48.9,48.93,36800.0,36.0204,36.0572,36.013,36.0351,36800.0
2012-04-17 10:40:00,48.95,48.99,48.93,48.96,78600.0,36.0499,36.0793,36.0351,36.0572,78600.0
2012-04-17 10:50:00,48.98,49.02,48.96,49.02,106800.0,36.072,36.1014,36.0572,36.1014,106800.0
2012-04-17 11:00:00,49.04,49.1,49.04,49.06,100200.0,36.1161,36.1603,36.1161,36.1309,100200.0
2012-04-17 11:10:00,49.06,49.12,49.06,49.1,70600.0,36.1309,36.1751,36.1309,36.1603,70600.0
2012-04-17 11:20:00,49.1,49.19,49.1,49.18,60000.0,36.1603,36.2266,36.1603,36.2193,60000.0
2012-04-17 11:30:00,49.18,49.22,49.15,49.22,68600.0,36.2193,36.2487,36.1972,36.2487,68600.0
2012-04-17 11:40:00,49.22,49.22,49.17,49.18,45200.0,36.2487,36.2487,36.2119,36.2193,45200.0
2012-04-17 11:50:00,49.18,49.19,49.16,49.18,48200.0,36.2193,36.2266,36.2045,36.2193,48200.0
2012-04-17 12:00:00,49.18,49.23,49.18,49.19,44000.0,36.2193,36.2561,36.2193,36.2266,44000.0
2012-04-17 12:10:00,49.19,49.23,49.18,49.21,61200.0,36.2266,36.2561,36.2193,36.2413,61200.0
2012-04-17 12:20:00,49.21,49.23,49.19,49.22,43200.0,36.2413,36.2561,36.2266,36.2487,43200.0
2012-04-17 12:30:00,49.22,49.25,49.21,49.22,61800.0,36.2487,36.2708,36.2413,36.2487,61800.0
2012-04-17 12:40:00,49.23,49.25,49.22,49.24,56400.0,36.2561,36.2708,36.2487,36.2634,56400.0
2012-04-17 12:50:00,49.24,49.27,49.23,49.27,52600.0,36.2634,36.2855,36.2561,36.2855,52600.0
2012-04-17 13:00:00,49.27,49.27,49.22,49.26,77600.0,36.2855,36.2855,36.2487,36.2782,77600.0
2012-04-17 13:10:00,49.26,49.28,49.26,49.26,98600.0,36.2782,36.2929,36.2782,36.2782,98600.0
2012-04-17 13:20:00,49.25,49.31,49.25,49.3,34600.0,36.2708,36.315,36.2708,36.3076,34600.0
2012-04-17 13:30:00,49.3,49.33,49.27,49.32,86600.0,36.3076,36.3297,36.2855,36.3224,86600.0
2012-04-17 13:40:00,49.32,49.36,49.31,49.35,47400.0,36.3224,36.3518,36.315,36.3445,47400.0
2012-04-17 13:50:00,49.34,49.35,49.26,49.27,85600.0,36.3371,36.3445,36.2782,36.2855,85600.0
2012-04-17 14:00:00,49.27,49.3,49.26,49.29,35600.0,36.2855,36.3076,36.2782,36.3003,35600.0
2012-04-17 14:10:00,49.29,49.3,49.26,49.3,43400.0,36.3003,36.3076,36.2782,36.3076,43400.0
2012-04-17 14:20:00,49.3,49.32,49.29,49.32,59600.0,36.3076,36.3224,36.3003,36.3224,59600.0
2012-04-17 14:30:00,49.32,49.34,49.28,49.29,71600.0,36.3224,36.3371,36.2929,36.3003,71600.0
2012-04-17 14:40:00,49.29,49.31,49.25,49.26,63200.0,36.3003,36.315,36.2708,36.2782,63200.0
2012-04-17 14:50:00,49.26,49.32,49.26,49.31,64800.0,36.2782,36.3224,36.2782,36.315,64800.0
2012-04-17 15:00:00,49.31,49.33,49.27,49.29,113200.0,36.315,36.3297,36.2855,36.3003,113200.0
2012-04-17 15:10:00,49.28,49.31,49.28,49.29,81200.0,36.2929,36.315,36.2929,36.3003,81200.0
2012-04-17 15:20:00,49.29,49.31,49.26,49.31,100200.0,36.3003,36.315,36.2782,36.315,100200.0
2012-04-17 15:30:00,49.31,49.31,49.28,49.29,90600.0,36.315,36.315,36.2929,36.3003,90600.0
2012-04-17 15:40:00,49.29,49.33,49.27,49.32,172600.0,36.3003,36.3297,36.2855,36.3224,172600.0
2012-04-17 15:50:00,49.32,49.35,49.29,49.29,329400.0,36.3224,36.3445,36.3003,36.3003,329400.0
2012-04-18 09:30:00,49.11,49.21,49.01,49.02,178200.0,36.1677,36.2413,36.0941,36.1014,178200.0
2012-04-18 09:40:00,49.02,49.05,48.96,49.03,136400.0,36.1014,36.1235,36.0572,36.1088,136400.0
2012-04-18 09:50:00,49.02,49.1,48.97,49.07,79800.0,36.1014,36.1603,36.0646,36.1382,79800.0
2012-04-18 10:00:00,49.09,49.13,49.06,49.1,60000.0,36.153,36.1824,36.1309,36.1603,60000.0
2012-04-18 10:10:00,49.1,49.21,49.08,49.19,72600.0,36.1603,36.2413,36.1456,36.2266,72600.0
2012-04-18 10:20:00,49.18,49.19,49.09,49.11,58200.0,36.2193,36.2266,36.153,36.1677,58200.0
2012-04-18 10:30:00,49.1,49.25,49.1,49.24,70000.0,36.1603,36.2708,36.1603,36.2634,70000.0
2012-04-18 10:40:00,49.24,49.3,49.24,49.29,42800.0,36.2634,36.3076,36.2634,36.3003,42800.0
2012-04-18 10:50:00,49.27,49.28,49.17,49.18,28200.0,36.2855,36.2929,36.2119,36.2193,28200.0
2012-04-18 11:00:00,49.18,49.19,49.12,49.17,66600.0,36.2193,36.2266,36.1751,36.2119,66600.0
2012-04-18 11:10:00,49.17,49.18,49.12,49.13,49600.0,36.2119,36.2193,36.1751,36.1824,49600.0
2012-04-18 11:20:00,49.13,49.2,49.12,49.17,54800.0,36.1824,36.234,36.1751,36.2119,54800.0
2012-04-18 11:30:00,49.17,49.24,49.17,49.2,33400.0,36.2119,36.2634,36.2119,36.234,33400.0
2012-04-18 11:40:00,49.2,49.26,49.2,49.24,52800.0,36.234,36.2782,36.234,36.2634,52800.0
2012-04-18 11:50:00,49.23,49.3,49.21,49.27,37400.0,36.2561,36.3076,36.2413,36.2855,37400.0
2012-04-18 12:00:00,49.29,49.31,49.27,49.29,35600.0,36.3003,36.315,36.2855,36.3003,35600.0
2012-04-18 12:10:00,49.29,49.3,49.26,49.27,27600.0,36.3003,36.3076,36.2782,36.2855,27600.0
2012-04-18 12:20:00,49.27,49.29,49.24,49.24,28800.0,36.2855,36.3003,36.2634,36.2634,28800.0
2012-04-18 12:30:00,49.24,49.29,49.24,49.27,69400.0,36.2634,36.3003,36.2634,36.2855,69400.0
2012-04-18 12:40:00,49.27,49.29,49.24,49.25,44600.0,36.2855,36.3003,36.2634,36.2708,44600.0
2012-04-18 12:50:00,49.24,49.27,49.24,49.27,25800.0,36.2634,36.2855,36.2634,36.2855,25800.0
2012-04-18 13:00:00,49.27,49.3,49.24,49.29,55200.0,36.2855,36.3076,36.2634,36.3003,55200.0
2012-04-18 13:10:00,49.3,49.3,49.24,49.24,32600.0,36.3076,36.3076,36.2634,36.2634,32600.0
2012-04-18 13:20:00,49.24,49.3,49.24,49.27,54400.0,36.2634,36.3076,36.2634,36.2855,54400.0
2012-04-18 13:30:00,49.27,49.3,49.24,49.24,59000.0,36.2855,36.3076,36.2634,36.2634,59000.0
2012-04-18 13:40:00,49.25,49.3,49.24,49.3,92000.0,36.2708,36.3076,36.2634,36.3076,92000.0
2012-04-18 13:50:00,49.3,49.32,49.29,49.29,74000.0,36.3076,36.3224,36.3003,36.3003,74000.0
2012-04-18 14:00:00,49.29,49.32,49.27,49.27,42400.0,36.3003,36.3224,36.2855,36.2855,42400.0
2012-04-18 14:10:00,49.27,49.33,49.27,49.32,49400.0,36.2855,36.3297,36.2855,36.3224,49400.0
2012-04-18 14:20:00,49.32,49.38,49.32,49.37,65600.0,36.3224,36.3665,36.3224,36.3592,65600.0
2012-04-18 14:30:00,49.37,49.38,49.33,49.36,58400.0,36.3592,36.3665,36.3297,36.3518,58400.0
2012-04-18 14:40:00,49.36,49.36,49.32,49.33,47200.0,36.3518,36.3518,36.3224,36.3297,47200.0
2012-04-18 14:50:00,49.33,49.36,49.3,49.33,44000.0,36.3297,36.3518,36.3076,36.3297,44000.0
2012-04-18 15:00:00,49.33,49.38,49.33,49.33,68200.0,36.3297,36.3665,36.3297,36.3297,68200.0
2012-04-18 15:10:00,49.33,49.35,49.32,49.34,36000.0,36.3297,36.3445,36.3224,36.3371,36000.0
2012-04-18 15:20:00,49.34,49.36,49.32,49.34,76200.0,36.3371,36.3518,36.3224,36.3371,76200.0
2012-04-18 15:30:00,49.34,49.35,49.3,49.31,70400.0,36.3371,36.3445,36.3076,36.315,70400.0
2012-04-18 15:40:00,49.31,49.33,49.29,49.31,83800.0,36.315,36.3297,36.3003,36.315,83800.0
2012-04-18 15:50:00,49.31,49.32,49.26,49.27,209400.0,36.315,36.3224,36.2782,36.2855,209400.0
2012-04-19 09:30:00,49.35,49.35,49.21,49.23,70000.0,36.3445,36.3445,36.2413,36.2561,70000.0
2012-04-19 09:40:00,49.22,49.22,49.05,49.05,214200.0,36.2487,36.2487,36.1235,36.1235,214200.0
2012-04-19 09:50:00,49.05,49.06,48.98,49.04,124400.0,36.1235,36.1309,36.072,36.1161,124400.0
2012-04-19 10:00:00,49.02,49.13,48.99,49.04,105400.0,36.1014,36.1824,36.0793,36.1161,105400.0
2012-04-19 10:10:00,49.04,49.12,49.01,49.11,120000.0,36.1161,36.1751,36.0941,36.1677,120000.0
2012-04-19 10:20:00,49.11,49.13,49.06,49.07,58200.0,36.1677,36.1824,36.1309,36.1382,58200.0
2012-04-19 10:30:00,49.07,49.23,49.07,49.2,80400.0,36.1382,36.2561,36.1382,36.234,80400.0
2012-04-19 10:40:00,49.2,49.35,49.2,49.35,55000.0,36.234,36.3445,36.234,36.3445,55000.0
2012-04-19 10:50:00,49.34,49.35,49.27,49.27,75600.0,36.3371,36.3445,36.2855,36.2855,75600.0
2012-04-19 11:00:00,49.27,49.35,49.25,49.35,41600.0,36.2855,36.3445,36.2708,36.3445,41600.0
2012-04-19 11:10:00,49.36,49.38,49.27,49.35,65000.0,36.3518,36.3665,36.2855,36.3445,65000.0
2012-04-19 11:20:00,49.34,49.38,49.32,49.35,48000.0,36.3371,36.3665,36.3224,36.3445,48000.0
2012-04-19 11:30:00,49.35,49.35,49.22,49.3,56200.0,36.3445,36.3445,36.2487,36.3076,56200.0
2012-04-19 11:40:00,49.3,49.32,49.27,49.32,35200.0,36.3076,36.3224,36.2855,36.3224,35200.0
2012-04-19 11:50:00,49.32,49.37,49.32,49.35,29200.0,36.3224,36.3592,36.3224,36.3445,29200.0
2012-04-19 12:00:00,49.36,49.37,49.19,49.2,79400.0,36.3518,36.3592,36.2266,36.234,79400.0
2012-04-19 12:10:00,49.2,49.21,49.13,49.13,64200.0,36.234,36.2413,36.1824,36.1824,64200.0
2012-04-19 12:20:00,49.13,49.17,49.13,49.15,61000.0,36.1824,36.2119,36.1824,36.1972,61000.0
2012-04-19 12:30:00,49.15,49.19,49.09,49.18,40800.0,36.1972,36.2266,36.153,36.2193,40800.0
2012-04-19 12:40:00,49.18,49.23,49.15,49.2,51200.0,36.2193,36.2561,36.1972,36.234,51200.0
2012-04-19 12:50:00,49.19,49.25,49.19,49.24,34600.0,36.2266,36.2708,36.2266,36.2634,34600.0
2012-04-19 13:00:00,49.24,49.27,49.2,49.22,58600.0,36.2634,36.2855,36.234,36.2487,58600.0
2012-04-19 13:10:00,49.22,49.24,49.18,49.24,47600.0,36.2487,36.2634,36.2193,36.2634,47600.0
2012-04-19 13:20:00,49.24,49.24,49.17,49.21,52400.0,36.2634,36.2634,36.2119,36.2413,52400.0
2012-04-19 13:30:00,49.21,49.26,49.2,49.22,58400.0,36.2413,36.2782,36.234,36.2487,58400.0
2012-04-19 13:40:00,49.22,49.24,49.21,49.24,44200.0,36.2487,36.2634,36.2413,36.2634,44200.0
2012-04-19 13:50:00,49.23,49.24,49.15,49.15,31800.0,36.2561,36.2634,36.1972,36.1972,31800.0
2012-04-19 14:00:00,49.15,49.17,49.13,49.14,40200.0,36.1972,36.2119,36.1824,36.1898,40200.0
2012-04-19 14:10:00,49.15,49.15,49.07,49.08,59400.0,36.1972,36.1972,36.1382,36.1456,59400.0
2012-04-19 14:20:00,49.09,49.1,49.05,49.06,45400.0,36.153,36.1603,36.1235,36.1309,45400.0
2012-04-19 14:30:00,49.06,49.06,48.96,49.0,68000.0,36.1309,36.1309,36.0572,36.0867,68000.0
2012-04-19 14:40:00,48.99,49.0,48.93,48.93,105800.0,36.0793,36.0867,36.0351,36.0351,105800.0
2012-04-19 14:50:00,48.93,48.96,48.92,48.96,54600.0,36.0351,36.0572,36.0278,36.0572,54600.0
2012-04-19 15:00:00,48.96,48.96,48.88,48.91,81800.0,36.0572,36.0572,35.9983,36.0204,81800.0
2012-04-19 15:10:00,48.91,48.95,48.88,48.95,47400.0,36.0204,36.0499,35.9983,36.0499,47400.0
2012-04-19 15:20:00,48.95,49.05,48.93,49.05,54000.0,36.0499,36.1235,36.0351,36.1235,54000.0
2012-04-19 15:30:00,49.05,49.05,49.0,49.05,76000.0,36.1235,36.1235,36.0867,36.1235,76000.0
2012-04-19 15:40:00,49.05,49.13,49.04,49.1,156200.0,36.1235,36.1824,36.1161,36.1603,156200.0
2012-04-19 15:50:00,49.1,49.1,49.02,49.07,241200.0,36.1603,36.1603,36.1014,36.1382,241200.0
2012-04-20 09:30:00,48.91,49.07,48.9,49.04,868800.0,36.2463,36.3648,36.2389,36.3426,868800.0
2012-04-20 09:40:00,49.05,49.2,48.99,49.2,97800.0,36.35,36.4612,36.3056,36.4612,97800.0
2012-04-20 09:50:00,49.2,49.22,49.14,49.22,149600.0,36.4612,36.476,36.4167,36.476,149600.0
2012-04-20 10:00:00,49.22,49.24,49.14,49.23,144000.0,36.476,36.4908,36.4167,36.4834,144000.0
2012-04-20 10:10:00,49.22,49.33,49.19,49.32,87800.0,36.476,36.5575,36.4538,36.5501,87800.0
2012-04-20 10:20:00,49.32,49.38,49.29,49.34,71800.0,36.5501,36.5946,36.5279,36.5649,71800.0
2012-04-20 10:30:00,49.35,49.38,49.28,49.34,161200.0,36.5723,36.5946,36.5205,36.5649,161200.0
2012-04-20 10:40:00,49.34,49.35,49.28,49.3,130800.0,36.5649,36.5723,36.5205,36.5353,130800.0
2012-04-20 10:50:00,49.3,49.35,49.28,49.35,70000.0,36.5353,36.5723,36.5205,36.5723,70000.0
2012-04-20 11:00:00,49.34,49.35,49.3,49.32,48600.0,36.5649,36.5723,36.5353,36.5501,48600.0
2012-04-20 11:10:00,49.32,49.35,49.32,49.35,68000.0,36.5501,36.5723,36.5501,36.5723,68000.0
2012-04-20 11:20:00,49.35,49.4,49.33,49.4,45200.0,36.5723,36.6094,36.5575,36.6094,45200.0
2012-04-20 11:30:00,49.4,49.44,49.4,49.43,48200.0,36.6094,36.639,36.6094,36.6316,48200.0
2012-04-20 11:40:00,49.43,49.45,49.4,49.45,67000.0,36.6316,36.6464,36.6094,36.6464,67000.0
2012-04-20 11:50:00,49.45,49.49,49.43,49.49,48000.0,36.6464,36.6761,36.6316,36.6761,48000.0
2012-04-20 12:00:00,49.49,49.5,49.46,49.47,56800.0,36.6761,36.6835,36.6539,36.6613,56800.0
2012-04-20 12:10:00,49.48,49.49,49.44,49.46,52400.0,36.6687,36.6761,36.639,36.6539,52400.0
2012-04-20 12:20:00,49.46,49.49,49.46,49.47,34400.0,36.6539,36.6761,36.6539,36.6613,34400.0
2012-04-20 12:30:00,49.47,49.49,49.46,49.49,41400.0,36.6613,36.6761,36.6539,36.6761,41400.0
2012-04-20 12:40:00,49.49,49.49,49.42,49.44,34200.0,36.6761,36.6761,36.6242,36.639,34200.0
2012-04-20 12:50:00,49.43,49.49,49.43,49.49,37400.0,36.6316,36.6761,36.6316,36.6761,37400.0
2012-04-20 13:00:00,49.48,49.5,49.48,49.49,74000.0,36.6687,36.6835,36.6687,36.6761,74000.0
2012-04-20 13:10:00,49.49,49.49,49.48,49.49,56000.0,36.6761,36.6761,36.6687,36.6761,56000.0
2012-04-20 13:20:00,49.48,49.49,49.47,49.49,75800.0,36.6687,36.6761,36.6613,36.6761,75800.0
2012-04-20 13:30:00,49.49,49.49,49.42,49.47,73800.0,36.6761,36.6761,36.6242,36.6613,73800.0
2012-04-20 13:40:00,49.47,49.48,49.43,49.46,39200.0,36.6613,36.6687,36.6316,36.6539,39200.0
2012-04-20 13:50:00,49.46,49.46,49.4,49.41,39200.0,36.6539,36.6539,36.6094,36.6168,39200.0
2012-04-20 14:00:00,49.41,49.42,49.35,49.35,37000.0,36.6168,36.6242,36.5723,36.5723,37000.0
2012-04-20 14:10:00,49.35,49.41,49.35,49.38,41400.0,36.5723,36.6168,36.5723,36.5946,41400.0
2012-04-20 14:20:00,49.38,49.4,49.37,49.4,39600.0,36.5946,36.6094,36.5872,36.6094,39600.0
2012-04-20 14:30:00,49.39,49.4,49.38,49.39,27400.0,36.602,36.6094,36.5946,36.602,27400.0
2012-04-20 14:40:00,49.38,49.4,49.35,49.35,34000.0,36.5946,36.6094,36.5723,36.5723,34000.0
2012-04-20 14:50:00,49.35,49.38,49.34,49.37,33200.0,36.5723,36.5946,36.5649,36.5872,33200.0
2012-04-20 15:00:00,49.37,49.39,49.35,49.35,72800.0,36.5872,36.602,36.5723,36.5723,72800.0
2012-04-20 15:10:00,49.35,49.43,49.35,49.4,75800.0,36.5723,36.6316,36.5723,36.6094,75800.0
2012-04-20 15:20:00,49.41,49.42,49.37,49.41,75400.0,36.6168,36.6242,36.5872,36.6168,75400.0
2012-04-20 15:30:00,49.41,49.45,49.38,49.44,111800.0,36.6168,36.6464,36.5946,36.639,111800.0
2012-04-20 15:40:00,49.44,49.46,49.38,49.45,196800.0,36.639,36.6539,36.5946,36.6464,196800.0
2012-04-20 15:50:00,49.45,49.46,49.4,49.43,204600.0,36.6464,36.6539,36.6094,36.6316,204600.0
2012-04-23 09:30:00,49.09,49.09,48.96,49.02,168800.0,36.3797,36.3797,36.2833,36.3278,168800.0
2012-04-23 09:40:00,49.04,49.07,49.01,49.02,125600.0,36.3426,36.3648,36.3204,36.3278,125600.0
2012-04-23 09:50:00,49.01,49.05,48.91,48.99,172000.0,36.3204,36.35,36.2463,36.3056,172000.0
2012-04-23 10:00:00,48.99,48.99,48.93,48.95,122400.0,36.3056,36.3056,36.2611,36.2759,122400.0
2012-04-23 10:10:00,48.94,48.97,48.85,48.87,99000.0,36.2685,36.2907,36.2018,36.2166,99000.0
2012-04-23 10:20:00,48.86,48.86,48.74,48.79,118600.0,36.2092,36.2092,36.1203,36.1573,118600.0
2012-04-23 10:30:00,48.78,48.88,48.76,48.88,74400.0,36.1499,36.224,36.1351,36.224,74400.0
2012-04-23 10:40:00,48.88,48.88,48.83,48.84,73200.0,36.224,36.224,36.187,36.1944,73200.0
2012-04-23 10:50:00,48.84,48.86,48.8,48.82,57000.0,36.1944,36.2092,36.1647,36.1796,57000.0
2012-04-23 11:00:00,48.82,48.85,48.78,48.78,57000.0,36.1796,36.2018,36.1499,36.1499,57000.0
2012-04-23 11:10:00,48.78,48.78,48.7,48.7,74200.0,36.1499,36.1499,36.0906,36.0906,74200.0
2012-04-23 11:20:00,48.69,48.71,48.66,48.67,69200.0,36.0832,36.098,36.061,36.0684,69200.0
2012-04-23 11:30:00,48.67,48.69,48.67,48.68,54600.0,36.0684,36.0832,36.0684,36.0758,54600.0
2012-04-23 11:40:00,48.68,48.69,48.62,48.66,65200.0,36.0758,36.0832,36.0314,36.061,65200.0
2012-04-23 11:50:00,48.66,48.68,48.63,48.64,39200.0,36.061,36.0758,36.0388,36.0462,39200.0
2012-04-23 12:00:00,48.64,48.66,48.63,48.66,93800.0,36.0462,36.061,36.0388,36.061,93800.0
2012-04-23 12:10:00,48.66,48.7,48.65,48.69,46400.0,36.061,36.0906,36.0536,36.0832,46400.0
2012-04-23 12:20:00,48.69,48.72,48.68,48.7,29400.0,36.0832,36.1055,36.0758,36.0906,29400.0
2012-04-23 12:30:00,48.69,48.74,48.69,48.74,76200.0,36.0832,36.1203,36.0832,36.1203,76200.0
2012-04-23 12:40:00,48.73,48.73,48.7,48.71,29000.0,36.1129,36.1129,36.0906,36.098,29000.0
2012-04-23 12:50:00,48.71,48.73,48.7,48.71,21800.0,36.098,36.1129,36.0906,36.098,21800.0
2012-04-23 13:00:00,48.72,48.72,48.69,48.7,27600.0,36.1055,36.1055,36.0832,36.0906,27600.0
2012-04-23 13:10:00,48.7,48.72,48.7,48.72,26000.0,36.0906,36.1055,36.0906,36.1055,26000.0
2012-04-23 13:20:00,48.71,48.72,48.7,48.7,39000.0,36.098,36.1055,36.0906,36.0906,39000.0
2012-04-23 13:30:00,48.7,48.7,48.68,48.7,20600.0,36.0906,36.0906,36.0758,36.0906,20600.0
2012-04-23 13:40:00,48.7,48.77,48.69,48.76,56000.0,36.0906,36.1425,36.0832,36.1351,56000.0
2012-04-23 13:50:00,48.76,48.79,48.76,48.78,35800.0,36.1351,36.1573,36.1351,36.1499,35800.0
2012-04-23 14:00:00,48.78,48.8,48.77,48.8,55200.0,36.1499,36.1647,36.1425,36.1647,55200.0
2012-04-23 14:10:00,48.8,48.84,48.77,48.82,50400.0,36.1647,36.1944,36.1425,36.1796,50400.0
2012-04-23 14:20:00,48.83,48.87,48.83,48.83,56400.0,36.187,36.2166,36.187,36.187,56400.0
2012-04-23 14:30:00,48.83,48.9,48.83,48.85,81600.0,36.187,36.2389,36.187,36.2018,81600.0
2012-04-23 14:40:00,48.86,48.91,48.86,48.89,50000.0,36.2092,36.2463,36.2092,36.2314,50000.0
2012-04-23 14:50:00,48.88,48.9,48.85,48.85,64200.0,36.224,36.2389,36.2018,36.2018,64200.0
2012-04-23 15:00:00,48.85,48.89,48.85,48.85,77800.0,36.2018,36.2314,36.2018,36.2018,77800.0
2012-04-23 15:10:00,48.85,48.9,48.84,48.9,50800.0,36.2018,36.2389,36.1944,36.2389,50800.0
2012-04-23 15:20:00,48.9,48.91,48.88,48.89,60000.0,36.2389,36.2463,36.224,36.2314,60000.0
2012-04-23 15:30:00,48.89,48.91,48.87,48.89,78600.0,36.2314,36.2463,36.2166,36.2314,78600.0
2012-04-23 15:40:00,48.89,48.92,48.87,48.9,119000.0,36.2314,36.2537,36.2166,36.2389,119000.0
2012-04-23 15:50:00,48.9,48.91,48.87,48.88,187800.0,36.2389,36.2463,36.2166,36.224,187800.0
2012-04-24 09:30:00,49.0,49.13,48.86,49.13,142800.0,36.313,36.4093,36.2092,36.4093,142800.0
2012-04-24 09:40:00,49.1,49.22,49.05,49.13,124200.0,36.3871,36.476,36.35,36.4093,124200.0
2012-04-24 09:50:00,49.13,49.17,49.08,49.1,56000.0,36.4093,36.4389,36.3722,36.3871,56000.0
2012-04-24 10:00:00,49.08,49.16,49.07,49.12,127800.0,36.3722,36.4315,36.3648,36.4019,127800.0
2012-04-24 10:10:00,49.12,49.13,49.05,49.06,63800.0,36.4019,36.4093,36.35,36.3574,63800.0
2012-04-24 10:20:00,49.06,49.1,49.01,49.09,73800.0,36.3574,36.3871,36.3204,36.3797,73800.0
2012-04-24 10:30:00,49.09,49.13,49.07,49.1,46600.0,36.3797,36.4093,36.3648,36.3871,46600.0
2012-04-24 10:40:00,49.12,49.23,49.11,49.22,51600.0,36.4019,36.4834,36.3945,36.476,51600.0
2012-04-24 10:50:00,49.21,49.22,49.16,49.2,35800.0,36.4686,36.476,36.4315,36.4612,35800.0
2012-04-24 11:00:00,49.2,49.22,49.19,49.19,40400.0,36.4612,36.476,36.4538,36.4538,40400.0
2012-04-24 11:10:00,49.19,49.26,49.17,49.25,74000.0,36.4538,36.5056,36.4389,36.4982,74000.0
2012-04-24 11:20:00,49.26,49.27,49.23,49.24,38200.0,36.5056,36.5131,36.4834,36.4908,38200.0
2012-04-24 11:30:00,49.24,49.24,49.17,49.18,55800.0,36.4908,36.4908,36.4389,36.4464,55800.0
2012-04-24 11:40:00,49.18,49.19,49.15,49.16,39600.0,36.4464,36.4538,36.4241,36.4315,39600.0
2012-04-24 11:50:00,49.16,49.17,49.13,49.14,33200.0,36.4315,36.4389,36.4093,36.4167,33200.0
2012-04-24 12:00:00,49.14,49.17,49.12,49.16,51200.0,36.4167,36.4389,36.4019,36.4315,51200.0
2012-04-24 12:10:00,49.16,49.19,49.15,49.15,44600.0,36.4315,36.4538,36.4241,36.4241,44600.0
2012-04-24 12:20:00,49.15,49.16,49.11,49.13,37600.0,36.4241,36.4315,36.3945,36.4093,37600.0
2012-04-24 12:30:00,49.13,49.15,49.1,49.1,46000.0,36.4093,36.4241,36.3871,36.3871,46000.0
2012-04-24 12:40:00,49.1,49.1,49.06,49.07,41800.0,36.3871,36.3871,36.3574,36.3648,41800.0
2012-04-24 12:50:00,49.07,49.09,49.07,49.08,34600.0,36.3648,36.3797,36.3648,36.3722,34600.0
2012-04-24 13:00:00,49.08,49.08,49.07,49.08,15200.0,36.3722,36.3722,36.3648,36.3722,15200.0
2012-04-24 13:10:00,49.08,49.1,49.08,49.1,39600.0,36.3722,36.3871,36.3722,36.3871,39600.0
2012-04-24 13:20:00,49.1,49.15,49.1,49.15,31400.0,36.3871,36.4241,36.3871,36.4241,31400.0
2012-04-24 13:30:00,49.14,49.18,49.12,49.13,53800.0,36.4167,36.4464,36.4019,36.4093,53800.0
2012-04-24 13:40:00,49.12,49.13,49.1,49.1,45600.0,36.4019,36.4093,36.3871,36.3871,45600.0
2012-04-24 13:50:00,49.1,49.13,49.07,49.07,63000.0,36.3871,36.4093,36.3648,36.3648,63000.0
2012-04-24 14:00:00,49.07,49.14,49.06,49.14,51800.0,36.3648,36.4167,36.3574,36.4167,51800.0
2012-04-24 14:10:00,49.14,49.16,49.14,49.16,53000.0,36.4167,36.4315,36.4167,36.4315,53000.0
2012-04-24 14:20:00,49.15,49.15,49.12,49.13,51400.0,36.4241,36.4241,36.4019,36.4093,51400.0
2012-04-24 14:30:00,49.13,49.19,49.11,49.19,64400.0,36.4093,36.4538,36.3945,36.4538,64400.0
2012-04-24 14:40:00,49.18,49.18,49.13,49.15,53200.0,36.4464,36.4464,36.4093,36.4241,53200.0
2012-04-24 14:50:00,49.15,49.15,49.09,49.1,54200.0,36.4241,36.4241,36.3797,36.3871,54200.0
2012-04-24 15:00:00,49.11,49.17,49.08,49.17,57200.0,36.3945,36.4389,36.3722,36.4389,57200.0
2012-04-24 15:10:00,49.16,49.18,49.13,49.15,78600.0,36.4315,36.4464,36.4093,36.4241,78600.0
2012-04-24 15:20:00,49.14,49.16,49.1,49.13,101600.0,36.4167,36.4315,36.3871,36.4093,101600.0
2012-04-24 15:30:00,49.13,49.16,49.12,49.15,89200.0,36.4093,36.4315,36.4019,36.4241,89200.0
2012-04-24 15:40:00,49.15,49.17,49.12,49.15,115600.0,36.4241,36.4389,36.4019,36.4241,115600.0
2012-04-24 15:50:00,49.15,49.2,49.13,49.2,287200.0,36.4241,36.4612,36.4093,36.4612,287200.0
2012-04-25 09:30:00,49.33,49.62,49.21,49.6,240600.0,36.5575,36.7724,36.4686,36.7576,240600.0
2012-04-25 09:40:00,49.6,49.63,49.53,49.63,174200.0,36.7576,36.7798,36.7057,36.7798,174200.0
2012-04-25 09:50:00,49.63,49.75,49.62,49.7,139000.0,36.7798,36.8688,36.7724,36.8317,139000.0
2012-04-25 10:00:00,49.7,49.77,49.67,49.72,267200.0,36.8317,36.8836,36.8095,36.8465,267200.0
2012-04-25 10:10:00,49.72,49.73,49.67,49.72,135600.0,36.8465,36.854,36.8095,36.8465,135600.0
2012-04-25 10:20:00,49.72,49.73,49.69,49.7,165400.0,36.8465,36.854,36.8243,36.8317,165400.0
2012-04-25 10:30:00,49.71,49.75,49.69,49.72,183800.0,36.8391,36.8688,36.8243,36.8465,183800.0
2012-04-25 10:40:00,49.73,49.77,49.73,49.77,95200.0,36.854,36.8836,36.854,36.8836,95200.0
2012-04-25 10:50:00,49.77,49.84,49.73,49.79,122200.0,36.8836,36.9355,36.854,36.8984,122200.0
2012-04-25 11:00:00,49.8,49.83,49.73,49.74,139200.0,36.9058,36.9281,36.854,36.8614,139200.0
2012-04-25 11:10:00,49.74,49.74,49.6,49.61,133400.0,36.8614,36.8614,36.7576,36.765,133400.0
2012-04-25 11:20:00,49.61,49.73,49.6,49.73,123800.0,36.765,36.854,36.7576,36.854,123800.0
2012-04-25 11:30:00,49.74,49.74,49.67,49.74,62200.0,36.8614,36.8614,36.8095,36.8614,62200.0
2012-04-25 11:40:00,49.74,49.74,49.7,49.74,68600.0,36.8614,36.8614,36.8317,36.8614,68600.0
2012-04-25 11:50:00,49.74,49.74,49.68,49.72,71800.0,36.8614,36.8614,36.8169,36.8465,71800.0
2012-04-25 12:00:00,49.72,49.72,49.64,49.7,105400.0,36.8465,36.8465,36.7873,36.8317,105400.0
2012-04-25 12:10:00,49.7,49.78,49.7,49.74,106400.0,36.8317,36.891,36.8317,36.8614,106400.0
2012-04-25 12:20:00,49.74,49.82,49.69,49.81,64600.0,36.8614,36.9206,36.8243,36.9132,64600.0
2012-04-25 12:30:00,49.79,49.8,49.7,49.71,115000.0,36.8984,36.9058,36.8317,36.8391,115000.0
2012-04-25 12:40:00,49.71,49.76,49.68,49.76,61600.0,36.8391,36.8762,36.8169,36.8762,61600.0
2012-04-25 12:50:00,49.76,49.77,49.71,49.76,71800.0,36.8762,36.8836,36.8391,36.8762,71800.0
2012-04-25 13:00:00,49.75,49.76,49.67,49.71,72400.0,36.8688,36.8762,36.8095,36.8391,72400.0
2012-04-25 13:10:00,49.71,49.74,49.69,49.69,46600.0,36.8391,36.8614,36.8243,36.8243,46600.0
2012-04-25 13:20:00,49.69,49.73,49.66,49.72,75200.0,36.8243,36.854,36.8021,36.8465,75200.0
2012-04-25 13:30:00,49.71,49.75,49.7,49.72,100600.0,36.8391,36.8688,36.8317,36.8465,100600.0
2012-04-25 13:40:00,49.72,49.77,49.71,49.77,56000.0,36.8465,36.8836,36.8391,36.8836,56000.0
2012-04-25 13:50:00,49.77,49.79,49.73,49.79,42000.0,36.8836,36.8984,36.854,36.8984,42000.0
2012-04-25 14:00:00,49.79,49.79,49.7,49.75,97600.0,36.8984,36.8984,36.8317,36.8688,97600.0
2012-04-25 14:10:00,49.74,49.77,49.74,49.77,68200.0,36.8614,36.8836,36.8614,36.8836,68200.0
2012-04-25 14:20:00,49.78,49.87,49.77,49.79,144600.0,36.891,36.9577,36.8836,36.8984,144600.0
2012-04-25 14:30:00,49.79,49.81,49.68,49.72,128600.0,36.8984,36.9132,36.8169,36.8465,128600.0
2012-04-25 14:40:00,49.72,49.72,49.66,49.68,69800.0,36.8465,36.8465,36.8021,36.8169,69800.0
2012-04-25 14:50:00,49.69,49.7,49.64,49.68,67800.0,36.8243,36.8317,36.7873,36.8169,67800.0
2012-04-25 15:00:00,49.69,49.77,49.69,49.73,96400.0,36.8243,36.8836,36.8243,36.854,96400.0
2012-04-25 15:10:00,49.74,49.76,49.71,49.72,94400.0,36.8614,36.8762,36.8391,36.8465,94400.0
2012-04-25 15:20:00,49.73,49.75,49.71,49.71,99200.0,36.854,36.8688,36.8391,36.8391,99200.0
2012-04-25 15:30:00,49.72,49.75,49.7,49.71,179600.0,36.8465,36.8688,36.8317,36.8391,179600.0
2012-04-25 15:40:00,49.72,49.73,49.69,49.73,205200.0,36.8465,36.854,36.8243,36.854,205200.0
2012-04-25 15:50:00,49.72,49.78,49.72,49.77,359000.0,36.8465,36.891,36.8465,36.8836,359000.0
2012-04-26 09:30:00,49.74,49.92,49.55,49.72,218400.0,36.8614,36.9948,36.7206,36.8465,218400.0
2012-04-26 09:40:00,49.71,49.74,49.39,49.43,244400.0,36.8391,36.8614,36.602,36.6316,244400.0
2012-04-26 09:50:00,49.43,49.51,49.32,49.43,158400.0,36.6316,36.6909,36.5501,36.6316,158400.0
2012-04-26 10:00:00,49.43,49.43,49.26,49.37,137200.0,36.6316,36.6316,36.5056,36.5872,137200.0
2012-04-26 10:10:00,49.36,49.38,49.27,49.3,67400.0,36.5798,36.5946,36.5131,36.5353,67400.0
2012-04-26 10:20:00,49.3,49.34,49.26,49.33,93000.0,36.5353,36.5649,36.5056,36.5575,93000.0
2012-04-26 10:30:00,49.34,49.41,49.3,49.32,104000.0,36.5649,36.6168,36.5353,36.5501,104000.0
2012-04-26 10:40:00,49.32,49.34,49.28,49.32,66400.0,36.5501,36.5649,36.5205,36.5501,66400.0
2012-04-26 10:50:00,49.32,49.33,49.27,49.31,72800.0,36.5501,36.5575,36.5131,36.5427,72800.0
2012-04-26 11:00:00,49.31,49.4,49.31,49.4,85400.0,36.5427,36.6094,36.5427,36.6094,85400.0
2012-04-26 11:10:00,49.4,49.42,49.3,49.3,80600.0,36.6094,36.6242,36.5353,36.5353,80600.0
2012-04-26 11:20:00,49.3,49.33,49.29,49.32,70000.0,36.5353,36.5575,36.5279,36.5501,70000.0
2012-04-26 11:30:00,49.31,49.32,49.28,49.29,60000.0,36.5427,36.5501,36.5205,36.5279,60000.0
2012-04-26 11:40:00,49.29,49.44,49.29,49.42,48400.0,36.5279,36.639,36.5279,36.6242,48400.0
2012-04-26 11:50:00,49.43,49.51,49.42,49.48,54200.0,36.6316,36.6909,36.6242,36.6687,54200.0
2012-04-26 12:00:00,49.47,49.47,49.4,49.42,39000.0,36.6613,36.6613,36.6094,36.6242,39000.0
2012-04-26 12:10:00,49.42,49.44,49.41,49.43,75400.0,36.6242,36.639,36.6168,36.6316,75400.0
2012-04-26 12:20:00,49.43,49.5,49.42,49.5,43800.0,36.6316,36.6835,36.6242,36.6835,43800.0
2012-04-26 12:30:00,49.49,49.52,49.49,49.51,32600.0,36.6761,36.6983,36.6761,36.6909,32600.0
2012-04-26 12:40:00,49.51,49.55,49.5,49.52,60400.0,36.6909,36.7206,36.6835,36.6983,60400.0
2012-04-26 12:50:00,49.52,49.54,49.49,49.52,62600.0,36.6983,36.7131,36.6761,36.6983,62600.0
2012-04-26 13:00:00,49.51,49.52,49.5,49.52,42800.0,36.6909,36.6983,36.6835,36.6983,42800.0
2012-04-26 13:10:00,49.52,49.57,49.5,49.56,43600.0,36.6983,36.7354,36.6835,36.728,43600.0
2012-04-26 13:20:00,49.56,49.6,49.54,49.58,40600.0,36.728,36.7576,36.7131,36.7428,40600.0
2012-04-26 13:30:00,49.58,49.67,49.56,49.67,47000.0,36.7428,36.8095,36.728,36.8095,47000.0
2012-04-26 13:40:00,49.67,49.67,49.64,49.64,50200.0,36.8095,36.8095,36.7873,36.7873,50200.0
2012-04-26 13:50:00,49.63,49.69,49.63,49.67,39600.0,36.7798,36.8243,36.7798,36.8095,39600.0
2012-04-26 14:00:00,49.67,49.76,49.67,49.74,66800.0,36.8095,36.8762,36.8095,36.8614,66800.0
2012-04-26 14:10:00,49.74,49.74,49.7,49.74,67200.0,36.8614,36.8614,36.8317,36.8614,67200.0
2012-04-26 14:20:00,49.74,49.75,49.71,49.71,66800.0,36.8614,36.8688,36.8391,36.8391,66800.0
2012-04-26 14:30:00,49.71,49.74,49.7,49.71,49800.0,36.8391,36.8614,36.8317,36.8391,49800.0
2012-04-26 14:40:00,49.71,49.73,49.68,49.69,52800.0,36.8391,36.854,36.8169,36.8243,52800.0
2012-04-26 14:50:00,49.69,49.72,49.68,49.72,71600.0,36.8243,36.8465,36.8169,36.8465,71600.0
2012-04-26 15:00:00,49.72,49.72,49.66,49.67,89000.0,36.8465,36.8465,36.8021,36.8095,89000.0
2012-04-26 15:10:00,49.66,49.75,49.66,49.74,78200.0,36.8021,36.8688,36.8021,36.8614,78200.0
2012-04-26 15:20:00,49.74,49.77,49.74,49.76,91400.0,36.8614,36.8836,36.8614,36.8762,91400.0
2012-04-26 15:30:00,49.76,49.77,49.64,49.64,126800.0,36.8762,36.8836,36.7873,36.7873,126800.0
2012-04-26 15:40:00,49.63,49.74,49.63,49.72,127000.0,36.7798,36.8614,36.7798,36.8465,127000.0
2012-04-26 15:50:00,49.72,49.74,49.65,49.72,240200.0,36.8465,36.8614,36.7947,36.8465,240200.0
2012-04-27 09:30:00,49.38,49.45,49.17,49.2,302800.0,36.5946,36.6464,36.4389,36.4612,302800.0
2012-04-27 09:40:00,49.19,49.26,49.17,49.18,270400.0,36.4538,36.5056,36.4389,36.4464,270400.0
2012-04-27 09:50:00,49.18,49.3,49.17,49.29,161600.0,36.4464,36.5353,36.4389,36.5279,161600.0
2012-04-27 10:00:00,49.29,49.33,49.26,49.27,183200.0,36.5279,36.5575,36.5056,36.5131,183200.0
2012-04-27 10:10:00,49.27,49.38,49.26,49.3,275800.0,36.5131,36.5946,36.5056,36.5353,275800.0
2012-04-27 10:20:00,49.3,49.33,49.24,49.27,98400.0,36.5353,36.5575,36.4908,36.5131,98400.0
2012-04-27 10:30:00,49.26,49.3,49.22,49.27,113200.0,36.5056,36.5353,36.476,36.5131,113200.0
2012-04-27 10:40:00,49.27,49.32,49.26,49.29,70000.0,36.5131,36.5501,36.5056,36.5279,70000.0
2012-04-27 10:50:00,49.29,49.33,49.28,49.3,72200.0,36.5279,36.5575,36.5205,36.5353,72200.0
2012-04-27 11:00:00,49.29,49.3,49.29,49.3,107000.0,36.5279,36.5353,36.5279,36.5353,107000.0
2012-04-27 11:10:00,49.3,49.35,49.3,49.33,57000.0,36.5353,36.5723,36.5353,36.5575,57000.0
2012-04-27 11:20:00,49.33,49.39,49.32,49.39,26000.0,36.5575,36.602,36.5501,36.602,26000.0
2012-04-27 11:30:00,49.39,49.43,49.37,49.38,121200.0,36.602,36.6316,36.5872,36.5946,121200.0
2012-04-27 11:40:00,49.38,49.39,49.37,49.38,33800.0,36.5946,36.602,36.5872,36.5946,33800.0
2012-04-27 11:50:00,49.38,49.39,49.36,49.37,44600.0,36.5946,36.602,36.5798,36.5872,44600.0
2012-04-27 12:00:00,49.37,49.43,49.37,49.42,57200.0,36.5872,36.6316,36.5872,36.6242,57200.0
2012-04-27 12:10:00,49.43,49.43,49.37,49.38,116200.0,36.6316,36.6316,36.5872,36.5946,116200.0
2012-04-27 12:20:00,49.38,49.38,49.32,49.33,96200.0,36.5946,36.5946,36.5501,36.5575,96200.0
2012-04-27 12:30:00,49.33,49.33,49.25,49.26,83800.0,36.5575,36.5575,36.4982,36.5056,83800.0
2012-04-27 12:40:00,49.26,49.28,49.26,49.27,40200.0,36.5056,36.5205,36.5056,36.5131,40200.0
2012-04-27 12:50:00,49.27,49.28,49.24,49.25,32200.0,36.5131,36.5205,36.4908,36.4982,32200.0
2012-04-27 13:00:00,49.26,49.27,49.24,49.24,70600.0,36.5056,36.5131,36.4908,36.4908,70600.0
2012-04-27 13:10:00,49.23,49.24,49.23,49.23,63200.0,36.4834,36.4908,36.4834,36.4834,63200.0
2012-04-27 13:20:00,49.24,49.25,49.23,49.23,97800.0,36.4908,36.4982,36.4834,36.4834,97800.0
2012-04-27 13:30:00,49.23,49.24,49.17,49.17,182600.0,36.4834,36.4908,36.4389,36.4389,182600.0
2012-04-27 13:40:00,49.17,49.17,49.11,49.11,90600.0,36.4389,36.4389,36.3945,36.3945,90600.0
2012-04-27 13:50:00,49.12,49.12,49.05,49.08,119600.0,36.4019,36.4019,36.35,36.3722,119600.0
2012-04-27 14:00:00,49.08,49.15,49.08,49.12,94000.0,36.3722,36.4241,36.3722,36.4019,94000.0
2012-04-27 14:10:00,49.13,49.15,49.12,49.12,92000.0,36.4093,36.4241,36.4019,36.4019,92000.0
2012-04-27 14:20:00,49.13,49.13,49.08,49.08,97200.0,36.4093,36.4093,36.3722,36.3722,97200.0
2012-04-27 14:30:00,49.08,49.08,49.03,49.08,81400.0,36.3722,36.3722,36.3352,36.3722,81400.0
2012-04-27 14:40:00,49.08,49.1,49.08,49.1,76400.0,36.3722,36.3871,36.3722,36.3871,76400.0
2012-04-27 14:50:00,49.1,49.15,49.1,49.15,62600.0,36.3871,36.4241,36.3871,36.4241,62600.0
2012-04-27 15:00:00,49.15,49.16,49.13,49.13,130200.0,36.4241,36.4315,36.4093,36.4093,130200.0
2012-04-27 15:10:00,49.13,49.15,49.13,49.14,136800.0,36.4093,36.4241,36.4093,36.4167,136800.0
2012-04-27 15:20:00,49.14,49.19,49.13,49.19,180600.0,36.4167,36.4538,36.4093,36.4538,180600.0
2012-04-27 15:30:00,49.19,49.21,49.18,49.21,138200.0,36.4538,36.4686,36.4464,36.4686,138200.0
2012-04-27 15:40:00,49.21,49.24,49.19,49.21,274800.0,36.4686,36.4908,36.4538,36.4686,274800.0
2012-04-27 15:50:00,49.21,49.23,49.19,49.2,265800.0,36.4686,36.4834,36.4538,36.4612,265800.0
2012-04-30 09:30:00,49.08,49.21,49.03,49.1,191000.0,36.3722,36.4686,36.3352,36.3871,191000.0
2012-04-30 09:40:00,49.1,49.21,49.06,49.1,148400.0,36.3871,36.4686,36.3574,36.3871,148400.0
2012-04-30 09:50:00,49.1,49.11,49.04,49.06,138600.0,36.3871,36.3945,36.3426,36.3574,138600.0
2012-04-30 10:00:00,49.07,49.2,49.02,49.18,140800.0,36.3648,36.4612,36.3278,36.4464,140800.0
2012-04-30 10:10:00,49.18,49.31,49.18,49.29,164200.0,36.4464,36.5427,36.4464,36.5279,164200.0
2012-04-30 10:20:00,49.29,49.3,49.27,49.27,71200.0,36.5279,36.5353,36.5131,36.5131,71200.0
2012-04-30 10:30:00,49.28,49.29,49.23,49.29,75400.0,36.5205,36.5279,36.4834,36.5279,75400.0
2012-04-30 10:40:00,49.29,49.29,49.22,49.23,121600.0,36.5279,36.5279,36.476,36.4834,121600.0
2012-04-30 10:50:00,49.23,49.23,49.15,49.17,93000.0,36.4834,36.4834,36.4241,36.4389,93000.0
2012-04-30 11:00:00,49.17,49.19,49.15,49.19,49600.0,36.4389,36.4538,36.4241,36.4538,49600.0
2012-04-30 11:10:00,49.19,49.27,49.19,49.27,71600.0,36.4538,36.5131,36.4538,36.5131,71600.0
2012-04-30 11:20:00,49.27,49.27,49.21,49.22,55000.0,36.5131,36.5131,36.4686,36.476,55000.0
2012-04-30 11:30:00,49.22,49.24,49.19,49.2,54800.0,36.476,36.4908,36.4538,36.4612,54800.0
2012-04-30 11:40:00,49.2,49.26,49.2,49.25,43800.0,36.4612,36.5056,36.4612,36.4982,43800.0
2012-04-30 11:50:00,49.25,49.35,49.25,49.35,67400.0,36.4982,36.5723,36.4982,36.5723,67400.0
2012-04-30 12:00:00,49.35,49.37,49.27,49.28,84400.0,36.5723,36.5872,36.5131,36.5205,84400.0
2012-04-30 12:10:00,49.28,49.32,49.27,49.31,44800.0,36.5205,36.5501,36.5131,36.5427,44800.0
2012-04-30 12:20:00,49.31,49.32,49.26,49.27,59200.0,36.5427,36.5501,36.5056,36.5131,59200.0
2012-04-30 12:30:00,49.26,49.27,49.24,49.25,72600.0,36.5056,36.5131,36.4908,36.4982,72600.0
2012-04-30 12:40:00,49.26,49.27,49.23,49.25,60400.0,36.5056,36.5131,36.4834,36.4982,60400.0
2012-04-30 12:50:00,49.25,49.25,49.22,49.23,46000.0,36.4982,36.4982,36.476,36.4834,46000.0
2012-04-30 13:00:00,49.23,49.24,49.22,49.23,56000.0,36.4834,36.4908,36.476,36.4834,56000.0
2012-04-30 13:10:00,49.22,49.25,49.22,49.24,48800.0,36.476,36.4982,36.476,36.4908,48800.0
2012-04-30 13:20:00,49.24,49.24,49.23,49.24,35800.0,36.4908,36.4908,36.4834,36.4908,35800.0
2012-04-30 13:30:00,49.24,49.25,49.23,49.25,34400.0,36.4908,36.4982,36.4834,36.4982,34400.0
2012-04-30 13:40:00,49.25,49.26,49.23,49.24,31000.0,36.4982,36.5056,36.4834,36.4908,31000.0
2012-04-30 13:50:00,49.25,49.28,49.24,49.26,44000.0,36.4982,36.5205,36.4908,36.5056,44000.0
2012-04-30 14:00:00,49.26,49.27,49.24,49.27,40600.0,36.5056,36.5131,36.4908,36.5131,40600.0
2012-04-30 14:10:00,49.26,49.3,49.26,49.28,49000.0,36.5056,36.5353,36.5056,36.5205,49000.0
2012-04-30 14:20:00,49.28,49.29,49.26,49.29,43200.0,36.5205,36.5279,36.5056,36.5279,43200.0
2012-04-30 14:30:00,49.29,49.34,49.29,49.34,59000.0,36.5279,36.5649,36.5279,36.5649,59000.0
2012-04-30 14:40:00,49.34,49.37,49.34,49.36,69800.0,36.5649,36.5872,36.5649,36.5798,69800.0
2012-04-30 14:50:00,49.36,49.39,49.36,49.39,68200.0,36.5798,36.602,36.5798,36.602,68200.0
2012-04-30 15:00:00,49.38,49.4,49.38,49.39,91400.0,36.5946,36.6094,36.5946,36.602,91400.0
2012-04-30 15:10:00,49.4,49.42,49.39,49.42,86000.0,36.6094,36.6242,36.602,36.6242,86000.0
2012-04-30 15:20:00,49.42,49.46,49.42,49.45,94200.0,36.6242,36.6539,36.6242,36.6464,94200.0
2012-04-30 15:30:00,49.45,49.45,49.42,49.42,154200.0,36.6464,36.6464,36.6242,36.6242,154200.0
2012-04-30 15:40:00,49.42,49.44,49.39,49.39,186400.0,36.6242,36.639,36.602,36.602,186400.0
2012-04-30 15:50:00,49.39,49.45,49.38,49.45,427600.0,36.602,36.6464,36.5946,36.6464,427600.0
2012-05-01 09:30:00,49.49,49.58,49.31,49.38,161000.0,36.6761,36.7428,36.5427,36.5946,161000.0
2012-05-01 09:40:00,49.37,49.47,49.31,49.37,83600.0,36.5872,36.6613,36.5427,36.5872,83600.0
2012-05-01 09:50:00,49.37,49.37,49.27,49.3,86800.0,36.5872,36.5872,36.5131,36.5353,86800.0
2012-05-01 10:00:00,49.31,49.55,49.31,49.52,139600.0,36.5427,36.7206,36.5427,36.6983,139600.0
2012-05-01 10:10:00,49.54,49.58,49.48,49.58,76000.0,36.7131,36.7428,36.6687,36.7428,76000.0
2012-05-01 10:20:00,49.58,49.65,49.56,49.65,84400.0,36.7428,36.7947,36.728,36.7947,84400.0
2012-05-01 10:30:00,49.65,49.7,49.61,49.68,90600.0,36.7947,36.8317,36.765,36.8169,90600.0
2012-05-01 10:40:00,49.68,49.7,49.65,49.66,76600.0,36.8169,36.8317,36.7947,36.8021,76600.0
2012-05-01 10:50:00,49.66,49.72,49.64,49.7,55200.0,36.8021,36.8465,36.7873,36.8317,55200.0
2012-05-01 11:00:00,49.7,49.73,49.66,49.73,75200.0,36.8317,36.854,36.8021,36.854,75200.0
2012-05-01 11:10:00,49.73,49.74,49.7,49.74,69400.0,36.854,36.8614,36.8317,36.8614,69400.0
2012-05-01 11:20:00,49.74,49.75,49.73,49.75,49000.0,36.8614,36.8688,36.854,36.8688,49000.0
2012-05-01 11:30:00,49.74,49.76,49.71,49.72,105000.0,36.8614,36.8762,36.8391,36.8465,105000.0
2012-05-01 11:40:00,49.72,49.79,49.69,49.75,130600.0,36.8465,36.8984,36.8243,36.8688,130600.0
2012-05-01 11:50:00,49.75,49.8,49.74,49.75,71200.0,36.8688,36.9058,36.8614,36.8688,71200.0
2012-05-01 12:00:00,49.75,49.75,49.71,49.72,57800.0,36.8688,36.8688,36.8391,36.8465,57800.0
2012-05-01 12:10:00,49.72,49.74,49.71,49.72,42400.0,36.8465,36.8614,36.8391,36.8465,42400.0
2012-05-01 12:20:00,49.72,49.73,49.69,49.69,64200.0,36.8465,36.854,36.8243,36.8243,64200.0
2012-05-01 12:30:00,49.69,49.71,49.65,49.65,57600.0,36.8243,36.8391,36.7947,36.7947,57600.0
2012-05-01 12:40:00,49.65,49.66,49.65,49.65,56800.0,36.7947,36.8021,36.7947,36.7947,56800.0
2012-05-01 12:50:00,49.65,49.67,49.65,49.66,49200.0,36.7947,36.8095,36.7947,36.8021,49200.0
2012-05-01 13:00:00,49.66,49.67,49.65,49.66,64000.0,36.8021,36.8095,36.7947,36.8021,64000.0
2012-05-01 13:10:00,49.66,49.66,49.62,49.62,52200.0,36.8021,36.8021,36.7724,36.7724,52200.0
2012-05-01 13:20:00,49.62,49.65,49.6,49.65,84800.0,36.7724,36.7947,36.7576,36.7947,84800.0
2012-05-01 13:30:00,49.63,49.67,49.62,49.65,48000.0,36.7798,36.8095,36.7724,36.7947,48000.0
2012-05-01 13:40:00,49.65,49.66,49.62,49.63,64200.0,36.7947,36.8021,36.7724,36.7798,64200.0
2012-05-01 13:50:00,49.63,49.66,49.62,49.62,94600.0,36.7798,36.8021,36.7724,36.7724,94600.0
2012-05-01 14:00:00,49.62,49.65,49.62,49.63,84400.0,36.7724,36.7947,36.7724,36.7798,84400.0
2012-05-01 14:10:00,49.63,49.63,49.6,49.6,55000.0,36.7798,36.7798,36.7576,36.7576,55000.0
2012-05-01 14:20:00,49.61,49.63,49.58,49.59,98600.0,36.765,36.7798,36.7428,36.7502,98600.0
2012-05-01 14:30:00,49.6,49.6,49.54,49.54,91000.0,36.7576,36.7576,36.7131,36.7131,91000.0
2012-05-01 14:40:00,49.53,49.58,49.53,49.56,122600.0,36.7057,36.7428,36.7057,36.728,122600.0
2012-05-01 14:50:00,49.56,49.58,49.55,49.58,40800.0,36.728,36.7428,36.7206,36.7428,40800.0
2012-05-01 15:00:00,49.58,49.58,49.55,49.56,89800.0,36.7428,36.7428,36.7206,36.728,89800.0
2012-05-01 15:10:00,49.56,49.56,49.54,49.55,75800.0,36.728,36.728,36.7131,36.7206,75800.0
2012-05-01 15:20:00,49.55,49.58,49.53,49.56,63200.0,36.7206,36.7428,36.7057,36.728,63200.0
2012-05-01 15:30:00,49.57,49.59,49.51,49.52,108600.0,36.7354,36.7502,36.6909,36.6983,108600.0
2012-05-01 15:40:00,49.52,49.56,49.52,49.55,105000.0,36.6983,36.728,36.6983,36.7206,105000.0
2012-05-01 15:50:00,49.55,49.58,49.52,49.57,253600.0,36.7206,36.7428,36.6983,36.7354,253600.0
2012-05-02 09:30:00,49.6,49.77,49.57,49.63,197200.0,36.7576,36.8836,36.7354,36.7798,197200.0
2012-05-02 09:40:00,49.61,49.72,49.59,49.59,58800.0,36.765,36.8465,36.7502,36.7502,58800.0
2012-05-02 09:50:00,49.59,49.61,49.55,49.56,51000.0,36.7502,36.765,36.7206,36.728,51000.0
2012-05-02 10:00:00,49.56,49.62,49.55,49.59,50600.0,36.728,36.7724,36.7206,36.7502,50600.0
2012-05-02 10:10:00,49.59,49.6,49.55,49.56,56000.0,36.7502,36.7576,36.7206,36.728,56000.0
2012-05-02 10:20:00,49.57,49.66,49.57,49.65,44600.0,36.7354,36.8021,36.7354,36.7947,44600.0
2012-05-02 10:30:00,49.65,49.71,49.63,49.69,50800.0,36.7947,36.8391,36.7798,36.8243,50800.0
2012-05-02 10:40:00,49.7,49.75,49.67,49.73,41800.0,36.8317,36.8688,36.8095,36.854,41800.0
2012-05-02 10:50:00,49.73,49.77,49.73,49.77,57400.0,36.854,36.8836,36.854,36.8836,57400.0
2012-05-02 11:00:00,49.77,49.77,49.73,49.77,60200.0,36.8836,36.8836,36.854,36.8836,60200.0
2012-05-02 11:10:00,49.77,49.83,49.77,49.83,68400.0,36.8836,36.9281,36.8836,36.9281,68400.0
2012-05-02 11:20:00,49.83,49.86,49.82,49.86,54400.0,36.9281,36.9503,36.9206,36.9503,54400.0
2012-05-02 11:30:00,49.85,49.95,49.85,49.95,88600.0,36.9429,37.017,36.9429,37.017,88600.0
2012-05-02 11:40:00,49.94,49.95,49.91,49.91,64600.0,37.0096,37.017,36.9873,36.9873,64600.0
2012-05-02 11:50:00,49.92,49.92,49.88,49.88,76600.0,36.9948,36.9948,36.9651,36.9651,76600.0
2012-05-02 12:00:00,49.88,49.89,49.86,49.88,44800.0,36.9651,36.9725,36.9503,36.9651,44800.0
2012-05-02 12:10:00,49.88,49.92,49.88,49.91,42000.0,36.9651,36.9948,36.9651,36.9873,42000.0
2012-05-02 12:20:00,49.91,49.92,49.9,49.91,39200.0,36.9873,36.9948,36.9799,36.9873,39200.0
2012-05-02 12:30:00,49.91,49.93,49.9,49.9,61000.0,36.9873,37.0022,36.9799,36.9799,61000.0
2012-05-02 12:40:00,49.91,49.92,49.9,49.91,48400.0,36.9873,36.9948,36.9799,36.9873,48400.0
2012-05-02 12:50:00,49.91,49.95,49.9,49.95,63200.0,36.9873,37.017,36.9799,37.017,63200.0
2012-05-02 13:00:00,49.95,49.97,49.94,49.97,80200.0,37.017,37.0318,37.0096,37.0318,80200.0
2012-05-02 13:10:00,49.97,49.99,49.96,49.97,75800.0,37.0318,37.0466,37.0244,37.0318,75800.0
2012-05-02 13:20:00,49.97,49.99,49.93,49.94,52200.0,37.0318,37.0466,37.0022,37.0096,52200.0
2012-05-02 13:30:00,49.95,49.95,49.93,49.95,52000.0,37.017,37.017,37.0022,37.017,52000.0
2012-05-02 13:40:00,49.95,49.96,49.92,49.96,70400.0,37.017,37.0244,36.9948,37.0244,70400.0
2012-05-02 13:50:00,49.96,49.98,49.94,49.95,63000.0,37.0244,37.0392,37.0096,37.017,63000.0
2012-05-02 14:00:00,49.94,50.0,49.93,49.99,127600.0,37.0096,37.054,37.0022,37.0466,127600.0
2012-05-02 14:10:00,49.99,50.0,49.97,49.99,105400.0,37.0466,37.054,37.0318,37.0466,105400.0
2012-05-02 14:20:00,50.0,50.04,49.99,50.04,90800.0,37.054,37.0837,37.0466,37.0837,90800.0
2012-05-02 14:30:00,50.04,50.06,50.01,50.03,61200.0,37.0837,37.0985,37.0615,37.0763,61200.0
2012-05-02 14:40:00,50.04,50.07,50.01,50.06,89000.0,37.0837,37.1059,37.0615,37.0985,89000.0
2012-05-02 14:50:00,50.06,50.12,50.06,50.11,79400.0,37.0985,37.143,37.0985,37.1356,79400.0
2012-05-02 15:00:00,50.1,50.12,50.04,50.04,71600.0,37.1282,37.143,37.0837,37.0837,71600.0
2012-05-02 15:10:00,50.04,50.06,50.02,50.05,71800.0,37.0837,37.0985,37.0689,37.0911,71800.0
2012-05-02 15:20:00,50.05,50.12,50.05,50.12,86800.0,37.0911,37.143,37.0911,37.143,86800.0
2012-05-02 15:30:00,50.12,50.12,50.09,50.1,107400.0,37.143,37.143,37.1207,37.1282,107400.0
2012-05-02 15:40:00,50.1,50.16,50.09,50.13,214600.0,37.1282,37.1726,37.1207,37.1504,214600.0
2012-05-02 15:50:00,50.13,50.17,50.12,50.16,417400.0,37.1504,37.18,37.143,37.1726,417400.0
2012-05-03 09:30:00,50.07,50.32,50.07,50.28,259800.0,37.1059,37.2912,37.1059,37.2615,259800.0
2012-05-03 09:40:00,50.28,50.41,50.27,50.33,80200.0,37.2615,37.3579,37.2541,37.2986,80200.0
2012-05-03 09:50:00,50.32,50.33,50.23,50.31,98000.0,37.2912,37.2986,37.2245,37.2838,98000.0
2012-05-03 10:00:00,50.3,50.31,50.14,50.17,170600.0,37.2764,37.2838,37.1578,37.18,170600.0
2012-05-03 10:10:00,50.17,50.22,50.17,50.21,90600.0,37.18,37.2171,37.18,37.2097,90600.0
2012-05-03 10:20:00,50.2,50.21,50.15,50.18,206000.0,37.2023,37.2097,37.1652,37.1874,206000.0
2012-05-03 10:30:00,50.18,50.22,50.17,50.2,80800.0,37.1874,37.2171,37.18,37.2023,80800.0
2012-05-03 10:40:00,50.2,50.21,50.19,50.19,102600.0,37.2023,37.2097,37.1948,37.1948,102600.0
2012-05-03 10:50:00,50.19,50.21,50.12,50.2,85000.0,37.1948,37.2097,37.143,37.2023,85000.0
2012-05-03 11:00:00,50.21,50.22,50.17,50.18,65200.0,37.2097,37.2171,37.18,37.1874,65200.0
2012-05-03 11:10:00,50.18,50.2,50.16,50.17,62800.0,37.1874,37.2023,37.1726,37.18,62800.0
2012-05-03 11:20:00,50.17,50.2,50.16,50.16,79000.0,37.18,37.2023,37.1726,37.1726,79000.0
2012-05-03 11:30:00,50.16,50.22,50.1,50.21,162000.0,37.1726,37.2171,37.1282,37.2097,162000.0
2012-05-03 11:40:00,50.21,50.24,50.16,50.17,170800.0,37.2097,37.2319,37.1726,37.18,170800.0
2012-05-03 11:50:00,50.16,50.18,50.15,50.16,103800.0,37.1726,37.1874,37.1652,37.1726,103800.0
2012-05-03 12:00:00,50.15,50.16,50.13,50.14,99600.0,37.1652,37.1726,37.1504,37.1578,99600.0
2012-05-03 12:10:00,50.14,50.16,50.11,50.16,46000.0,37.1578,37.1726,37.1356,37.1726,46000.0
2012-05-03 12:20:00,50.16,50.16,50.1,50.15,81000.0,37.1726,37.1726,37.1282,37.1652,81000.0
2012-05-03 12:30:00,50.15,50.17,50.15,50.16,32600.0,37.1652,37.18,37.1652,37.1726,32600.0
2012-05-03 12:40:00,50.16,50.16,50.12,50.14,93800.0,37.1726,37.1726,37.143,37.1578,93800.0
2012-05-03 12:50:00,50.14,50.16,50.1,50.1,56400.0,37.1578,37.1726,37.1282,37.1282,56400.0
2012-05-03 13:00:00,50.1,50.12,50.08,50.09,66000.0,37.1282,37.143,37.1133,37.1207,66000.0
2012-05-03 13:10:00,50.09,50.1,50.08,50.09,65200.0,37.1207,37.1282,37.1133,37.1207,65200.0
2012-05-03 13:20:00,50.09,50.16,50.09,50.13,47600.0,37.1207,37.1726,37.1207,37.1504,47600.0
2012-05-03 13:30:00,50.13,50.15,50.1,50.11,203200.0,37.1504,37.1652,37.1282,37.1356,203200.0
2012-05-03 13:40:00,50.1,50.1,50.0,50.04,107800.0,37.1282,37.1282,37.054,37.0837,107800.0
2012-05-03 13:50:00,50.04,50.05,49.94,49.94,221200.0,37.0837,37.0911,37.0096,37.0096,221200.0
2012-05-03 14:00:00,49.94,49.96,49.93,49.96,127600.0,37.0096,37.0244,37.0022,37.0244,127600.0
2012-05-03 14:10:00,49.96,49.97,49.93,49.93,62600.0,37.0244,37.0318,37.0022,37.0022,62600.0
2012-05-03 14:20:00,49.93,49.93,49.88,49.91,78400.0,37.0022,37.0022,36.9651,36.9873,78400.0
2012-05-03 14:30:00,49.91,49.96,49.9,49.95,46800.0,36.9873,37.0244,36.9799,37.017,46800.0
2012-05-03 14:40:00,49.95,49.96,49.93,49.95,47400.0,37.017,37.0244,37.0022,37.017,47400.0
2012-05-03 14:50:00,49.95,49.99,49.94,49.98,74600.0,37.017,37.0466,37.0096,37.0392,74600.0
2012-05-03 15:00:00,49.97,49.97,49.91,49.91,93400.0,37.0318,37.0318,36.9873,36.9873,93400.0
2012-05-03 15:10:00,49.91,49.99,49.9,49.99,37800.0,36.9873,37.0466,36.9799,37.0466,37800.0
2012-05-03 15:20:00,49.99,49.99,49.96,49.98,86400.0,37.0466,37.0466,37.0244,37.0392,86400.0
2012-05-03 15:30:00,49.98,49.99,49.91,49.92,105400.0,37.0392,37.0466,36.9873,36.9948,105400.0
2012-05-03 15:40:00,49.92,49.99,49.9,49.95,174600.0,36.9948,37.0466,36.9799,37.017,174600.0
2012-05-03 15:50:00,49.96,50.02,49.95,49.99,345600.0,37.0244,37.0689,37.017,37.0466,345600.0
2012-05-04 09:30:00,50.08,50.08,49.83,49.99,126800.0,37.1133,37.1133,36.9281,37.0466,126800.0
2012-05-04 09:40:00,49.98,50.01,49.92,49.96,117400.0,37.0392,37.0615,36.9948,37.0244,117400.0
2012-05-04 09:50:00,49.95,50.02,49.93,49.98,116400.0,37.017,37.0689,37.0022,37.0392,116400.0
2012-05-04 10:00:00,49.98,50.05,49.93,50.03,94800.0,37.0392,37.0911,37.0022,37.0763,94800.0
2012-05-04 10:10:00,50.02,50.06,49.97,50.02,77600.0,37.0689,37.0985,37.0318,37.0689,77600.0
2012-05-04 10:20:00,50.02,50.07,50.0,50.02,73800.0,37.0689,37.1059,37.054,37.0689,73800.0
2012-05-04 10:30:00,50.03,50.04,49.87,49.88,70600.0,37.0763,37.0837,36.9577,36.9651,70600.0
2012-05-04 10:40:00,49.89,49.94,49.85,49.93,120400.0,36.9725,37.0096,36.9429,37.0022,120400.0
2012-05-04 10:50:00,49.93,50.01,49.92,49.95,44800.0,37.0022,37.0615,36.9948,37.017,44800.0
2012-05-04 11:00:00,49.95,49.95,49.85,49.85,44800.0,37.017,37.017,36.9429,36.9429,44800.0
2012-05-04 11:10:00,49.85,49.92,49.83,49.91,55800.0,36.9429,36.9948,36.9281,36.9873,55800.0
2012-05-04 11:20:00,49.9,49.92,49.82,49.84,71400.0,36.9799,36.9948,36.9206,36.9355,71400.0
2012-05-04 11:30:00,49.84,49.84,49.71,49.72,75800.0,36.9355,36.9355,36.8391,36.8465,75800.0
2012-05-04 11:40:00,49.72,49.77,49.72,49.74,58000.0,36.8465,36.8836,36.8465,36.8614,58000.0
2012-05-04 11:50:00,49.74,49.74,49.68,49.73,66400.0,36.8614,36.8614,36.8169,36.854,66400.0
2012-05-04 12:00:00,49.73,49.75,49.72,49.74,35200.0,36.854,36.8688,36.8465,36.8614,35200.0
2012-05-04 12:10:00,49.74,49.74,49.7,49.7,38000.0,36.8614,36.8614,36.8317,36.8317,38000.0
2012-05-04 12:20:00,49.7,49.72,49.68,49.69,61200.0,36.8317,36.8465,36.8169,36.8243,61200.0
2012-05-04 12:30:00,49.69,49.71,49.65,49.66,59600.0,36.8243,36.8391,36.7947,36.8021,59600.0
2012-05-04 12:40:00,49.66,49.73,49.66,49.73,45800.0,36.8021,36.854,36.8021,36.854,45800.0
2012-05-04 12:50:00,49.73,49.75,49.71,49.72,52800.0,36.854,36.8688,36.8391,36.8465,52800.0
2012-05-04 13:00:00,49.72,49.73,49.69,49.73,54400.0,36.8465,36.854,36.8243,36.854,54400.0
2012-05-04 13:10:00,49.72,49.72,49.68,49.71,36800.0,36.8465,36.8465,36.8169,36.8391,36800.0
2012-05-04 13:20:00,49.71,49.71,49.63,49.68,63600.0,36.8391,36.8391,36.7798,36.8169,63600.0
2012-05-04 13:30:00,49.68,49.69,49.66,49.66,51000.0,36.8169,36.8243,36.8021,36.8021,51000.0
2012-05-04 13:40:00,49.66,49.68,49.66,49.68,92200.0,36.8021,36.8169,36.8021,36.8169,92200.0
2012-05-04 13:50:00,49.68,49.69,49.67,49.69,53600.0,36.8169,36.8243,36.8095,36.8243,53600.0
2012-05-04 14:00:00,49.69,49.69,49.66,49.69,74200.0,36.8243,36.8243,36.8021,36.8243,74200.0
2012-05-04 14:10:00,49.69,49.69,49.65,49.65,69400.0,36.8243,36.8243,36.7947,36.7947,69400.0
2012-05-04 14:20:00,49.65,49.67,49.65,49.66,53600.0,36.7947,36.8095,36.7947,36.8021,53600.0
2012-05-04 14:30:00,49.67,49.67,49.55,49.58,132400.0,36.8095,36.8095,36.7206,36.7428,132400.0
2012-05-04 14:40:00,49.57,49.63,49.55,49.63,38600.0,36.7354,36.7798,36.7206,36.7798,38600.0
2012-05-04 14:50:00,49.63,49.65,49.6,49.64,46400.0,36.7798,36.7947,36.7576,36.7873,46400.0
2012-05-04 15:00:00,49.64,49.65,49.62,49.62,57800.0,36.7873,36.7947,36.7724,36.7724,57800.0
2012-05-04 15:10:00,49.62,49.63,49.59,49.59,58800.0,36.7724,36.7798,36.7502,36.7502,58800.0
2012-05-04 15:20:00,49.59,49.6,49.58,49.6,74800.0,36.7502,36.7576,36.7428,36.7576,74800.0
2012-05-04 15:30:00,49.6,49.63,49.59,49.62,126800.0,36.7576,36.7798,36.7502,36.7724,126800.0
2012-05-04 15:40:00,49.62,49.66,49.6,49.65,151600.0,36.7724,36.8021,36.7576,36.7947,151600.0
2012-05-04 15:50:00,49.64,49.65,49.56,49.56,264400.0,36.7873,36.7947,36.728,36.728,264400.0
2012-05-07 09:30:00,49.62,49.77,49.55,49.62,204400.0,36.7724,36.8836,36.7206,36.7724,204400.0
2012-05-07 09:40:00,49.62,49.71,49.61,49.69,176200.0,36.7724,36.8391,36.765,36.8243,176200.0
2012-05-07 09:50:00,49.69,49.81,49.67,49.81,281200.0,36.8243,36.9132,36.8095,36.9132,281200.0
2012-05-07 10:00:00,49.81,49.85,49.8,49.83,209600.0,36.9132,36.9429,36.9058,36.9281,209600.0
2012-05-07 10:10:00,49.83,49.85,49.79,49.84,97000.0,36.9281,36.9429,36.8984,36.9355,97000.0
2012-05-07 10:20:00,49.84,49.85,49.73,49.73,62200.0,36.9355,36.9429,36.854,36.854,62200.0
2012-05-07 10:30:00,49.73,49.76,49.73,49.73,40000.0,36.854,36.8762,36.854,36.854,40000.0
2012-05-07 10:40:00,49.74,49.84,49.74,49.84,63400.0,36.8614,36.9355,36.8614,36.9355,63400.0
2012-05-07 10:50:00,49.83,49.84,49.8,49.81,65600.0,36.9281,36.9355,36.9058,36.9132,65600.0
2012-05-07 11:00:00,49.81,49.84,49.81,49.84,45000.0,36.9132,36.9355,36.9132,36.9355,45000.0
2012-05-07 11:10:00,49.84,49.84,49.79,49.81,47800.0,36.9355,36.9355,36.8984,36.9132,47800.0
2012-05-07 11:20:00,49.82,49.84,49.79,49.81,48200.0,36.9206,36.9355,36.8984,36.9132,48200.0
2012-05-07 11:30:00,49.82,49.82,49.8,49.8,37800.0,36.9206,36.9206,36.9058,36.9058,37800.0
2012-05-07 11:40:00,49.81,49.82,49.79,49.81,25800.0,36.9132,36.9206,36.8984,36.9132,25800.0
2012-05-07 11:50:00,49.81,49.82,49.8,49.81,35800.0,36.9132,36.9206,36.9058,36.9132,35800.0
2012-05-07 12:00:00,49.81,49.82,49.8,49.8,49200.0,36.9132,36.9206,36.9058,36.9058,49200.0
2012-05-07 12:10:00,49.8,49.81,49.78,49.81,27000.0,36.9058,36.9132,36.891,36.9132,27000.0
2012-05-07 12:20:00,49.81,49.83,49.8,49.8,34000.0,36.9132,36.9281,36.9058,36.9058,34000.0
2012-05-07 12:30:00,49.8,49.83,49.79,49.82,40800.0,36.9058,36.9281,36.8984,36.9206,40800.0
2012-05-07 12:40:00,49.81,49.83,49.8,49.82,27400.0,36.9132,36.9281,36.9058,36.9206,27400.0
2012-05-07 12:50:00,49.82,49.83,49.81,49.81,36800.0,36.9206,36.9281,36.9132,36.9132,36800.0
2012-05-07 13:00:00,49.81,49.81,49.8,49.81,47000.0,36.9132,36.9132,36.9058,36.9132,47000.0
2012-05-07 13:10:00,49.81,49.83,49.8,49.81,49800.0,36.9132,36.9281,36.9058,36.9132,49800.0
2012-05-07 13:20:00,49.81,49.82,49.79,49.79,77000.0,36.9132,36.9206,36.8984,36.8984,77000.0
2012-05-07 13:30:00,49.8,49.82,49.79,49.81,41800.0,36.9058,36.9206,36.8984,36.9132,41800.0
2012-05-07 13:40:00,49.81,49.82,49.8,49.81,119400.0,36.9132,36.9206,36.9058,36.9132,119400.0
2012-05-07 13:50:00,49.81,49.84,49.8,49.82,149000.0,36.9132,36.9355,36.9058,36.9206,149000.0
2012-05-07 14:00:00,49.82,49.83,49.81,49.83,52200.0,36.9206,36.9281,36.9132,36.9281,52200.0
2012-05-07 14:10:00,49.83,49.84,49.79,49.83,116800.0,36.9281,36.9355,36.8984,36.9281,116800.0
2012-05-07 14:20:00,49.83,49.83,49.82,49.82,32800.0,36.9281,36.9281,36.9206,36.9206,32800.0
2012-05-07 14:30:00,49.83,49.87,49.83,49.87,55200.0,36.9281,36.9577,36.9281,36.9577,55200.0
2012-05-07 14:40:00,49.87,49.9,49.87,49.88,62800.0,36.9577,36.9799,36.9577,36.9651,62800.0
2012-05-07 14:50:00,49.88,49.89,49.88,49.88,72000.0,36.9651,36.9725,36.9651,36.9651,72000.0
2012-05-07 15:00:00,49.88,49.88,49.85,49.85,53200.0,36.9651,36.9651,36.9429,36.9429,53200.0
2012-05-07 15:10:00,49.85,49.87,49.84,49.85,62200.0,36.9429,36.9577,36.9355,36.9429,62200.0
2012-05-07 15:20:00,49.85,49.85,49.84,49.84,93600.0,36.9429,36.9429,36.9355,36.9355,93600.0
2012-05-07 15:30:00,49.84,49.87,49.83,49.83,93000.0,36.9355,36.9577,36.9281,36.9281,93000.0
2012-05-07 15:40:00,49.83,49.85,49.82,49.82,110600.0,36.9281,36.9429,36.9206,36.9206,110600.0
2012-05-07 15:50:00,49.83,49.83,49.79,49.8,218400.0,36.9281,36.9281,36.8984,36.9058,218400.0
2012-05-08 09:30:00,49.65,49.73,49.63,49.63,162000.0,36.7947,36.854,36.7798,36.7798,162000.0
2012-05-08 09:40:00,49.63,49.66,49.51,49.6,106600.0,36.7798,36.8021,36.6909,36.7576,106600.0
2012-05-08 09:50:00,49.59,49.65,49.56,49.62,62200.0,36.7502,36.7947,36.728,36.7724,62200.0
2012-05-08 10:00:00,49.63,49.63,49.57,49.6,92000.0,36.7798,36.7798,36.7354,36.7576,92000.0
2012-05-08 10:10:00,49.6,49.6,49.51,49.51,69400.0,36.7576,36.7576,36.6909,36.6909,69400.0
2012-05-08 10:20:00,49.51,49.57,49.47,49.47,98000.0,36.6909,36.7354,36.6613,36.6613,98000.0
2012-05-08 10:30:00,49.49,49.51,49.45,49.49,90400.0,36.6761,36.6909,36.6464,36.6761,90400.0
2012-05-08 10:40:00,49.49,49.51,49.47,49.5,82200.0,36.6761,36.6909,36.6613,36.6835,82200.0
2012-05-08 10:50:00,49.51,49.55,49.49,49.51,94800.0,36.6909,36.7206,36.6761,36.6909,94800.0
2012-05-08 11:00:00,49.51,49.51,49.44,49.44,26200.0,36.6909,36.6909,36.639,36.639,26200.0
2012-05-08 11:10:00,49.45,49.52,49.42,49.52,39000.0,36.6464,36.6983,36.6242,36.6983,39000.0
2012-05-08 11:20:00,49.51,49.52,49.51,49.51,44000.0,36.6909,36.6983,36.6909,36.6909,44000.0
2012-05-08 11:30:00,49.51,49.6,49.49,49.6,81200.0,36.6909,36.7576,36.6761,36.7576,81200.0
2012-05-08 11:40:00,49.6,49.6,49.57,49.58,81800.0,36.7576,36.7576,36.7354,36.7428,81800.0
2012-05-08 11:50:00,49.58,49.59,49.55,49.58,46000.0,36.7428,36.7502,36.7206,36.7428,46000.0
2012-05-08 12:00:00,49.58,49.58,49.52,49.54,23800.0,36.7428,36.7428,36.6983,36.7131,23800.0
2012-05-08 12:10:00,49.54,49.58,49.52,49.57,57400.0,36.7131,36.7428,36.6983,36.7354,57400.0
2012-05-08 12:20:00,49.58,49.59,49.56,49.56,43400.0,36.7428,36.7502,36.728,36.728,43400.0
2012-05-08 12:30:00,49.56,49.61,49.56,49.61,28200.0,36.728,36.765,36.728,36.765,28200.0
2012-05-08 12:40:00,49.61,49.61,49.59,49.6,36200.0,36.765,36.765,36.7502,36.7576,36200.0
2012-05-08 12:50:00,49.6,49.62,49.58,49.6,57000.0,36.7576,36.7724,36.7428,36.7576,57000.0
2012-05-08 13:00:00,49.6,49.62,49.58,49.58,36600.0,36.7576,36.7724,36.7428,36.7428,36600.0
2012-05-08 13:10:00,49.58,49.63,49.57,49.63,36400.0,36.7428,36.7798,36.7354,36.7798,36400.0
2012-05-08 13:20:00,49.63,49.67,49.62,49.66,43600.0,36.7798,36.8095,36.7724,36.8021,43600.0
2012-05-08 13:30:00,49.66,49.68,49.63,49.63,111600.0,36.8021,36.8169,36.7798,36.7798,111600.0
2012-05-08 13:40:00,49.64,49.66,49.62,49.65,41600.0,36.7873,36.8021,36.7724,36.7947,41600.0
2012-05-08 13:50:00,49.65,49.66,49.62,49.66,35000.0,36.7947,36.8021,36.7724,36.8021,35000.0
2012-05-08 14:00:00,49.66,49.67,49.6,49.6,38800.0,36.8021,36.8095,36.7576,36.7576,38800.0
2012-05-08 14:10:00,49.6,49.62,49.6,49.61,30800.0,36.7576,36.7724,36.7576,36.765,30800.0
2012-05-08 14:20:00,49.61,49.66,49.61,49.66,35000.0,36.765,36.8021,36.765,36.8021,35000.0
2012-05-08 14:30:00,49.66,49.67,49.63,49.64,49400.0,36.8021,36.8095,36.7798,36.7873,49400.0
2012-05-08 14:40:00,49.63,49.66,49.61,49.62,48400.0,36.7798,36.8021,36.765,36.7724,48400.0
2012-05-08 14:50:00,49.63,49.66,49.62,49.65,32600.0,36.7798,36.8021,36.7724,36.7947,32600.0
2012-05-08 15:00:00,49.65,49.66,49.59,49.59,85400.0,36.7947,36.8021,36.7502,36.7502,85400.0
2012-05-08 15:10:00,49.59,49.7,49.59,49.69,90600.0,36.7502,36.8317,36.7502,36.8243,90600.0
2012-05-08 15:20:00,49.69,49.7,49.6,49.63,224200.0,36.8243,36.8317,36.7576,36.7798,224200.0
2012-05-08 15:30:00,49.63,49.67,49.6,49.65,288000.0,36.7798,36.8095,36.7576,36.7947,288000.0
2012-05-08 15:40:00,49.65,49.71,49.63,49.65,167000.0,36.7947,36.8391,36.7798,36.7947,167000.0
2012-05-08 15:50:00,49.66,49.68,49.6,49.6,307800.0,36.8021,36.8169,36.7576,36.7576,307800.0
2012-05-09 09:30:00,49.29,49.54,49.29,49.49,166000.0,36.5279,36.7131,36.5279,36.6761,166000.0
2012-05-09 09:40:00,49.51,49.53,49.44,49.48,97200.0,36.6909,36.7057,36.639,36.6687,97200.0
2012-05-09 09:50:00,49.49,49.5,49.43,49.48,75000.0,36.6761,36.6835,36.6316,36.6687,75000.0
2012-05-09 10:00:00,49.49,49.59,49.47,49.49,104600.0,36.6761,36.7502,36.6613,36.6761,104600.0
2012-05-09 10:10:00,49.48,49.52,49.4,49.41,82400.0,36.6687,36.6983,36.6094,36.6168,82400.0
2012-05-09 10:20:00,49.41,49.43,49.33,49.41,73200.0,36.6168,36.6316,36.5575,36.6168,73200.0
2012-05-09 10:30:00,49.42,49.49,49.4,49.47,56600.0,36.6242,36.6761,36.6094,36.6613,56600.0
2012-05-09 10:40:00,49.46,49.58,49.44,49.57,45800.0,36.6539,36.7428,36.639,36.7354,45800.0
2012-05-09 10:50:00,49.57,49.59,49.49,49.56,49600.0,36.7354,36.7502,36.6761,36.728,49600.0
2012-05-09 11:00:00,49.58,49.63,49.54,49.58,79400.0,36.7428,36.7798,36.7131,36.7428,79400.0
2012-05-09 11:10:00,49.57,49.73,49.56,49.65,136000.0,36.7354,36.854,36.728,36.7947,136000.0
2012-05-09 11:20:00,49.65,49.67,49.57,49.63,133000.0,36.7947,36.8095,36.7354,36.7798,133000.0
2012-05-09 11:30:00,49.63,49.65,49.59,49.64,68000.0,36.7798,36.7947,36.7502,36.7873,68000.0
2012-05-09 11:40:00,49.64,49.65,49.6,49.63,101400.0,36.7873,36.7947,36.7576,36.7798,101400.0
2012-05-09 11:50:00,49.63,49.65,49.6,49.61,58000.0,36.7798,36.7947,36.7576,36.765,58000.0
2012-05-09 12:00:00,49.62,49.67,49.57,49.6,238600.0,36.7724,36.8095,36.7354,36.7576,238600.0
2012-05-09 12:10:00,49.6,49.61,49.5,49.5,106600.0,36.7576,36.765,36.6835,36.6835,106600.0
2012-05-09 12:20:00,49.5,49.54,49.48,49.52,73800.0,36.6835,36.7131,36.6687,36.6983,73800.0
2012-05-09 12:30:00,49.51,49.59,49.49,49.58,64200.0,36.6909,36.7502,36.6761,36.7428,64200.0
2012-05-09 12:40:00,49.58,49.62,49.54,49.62,48600.0,36.7428,36.7724,36.7131,36.7724,48600.0
2012-05-09 12:50:00,49.62,49.65,49.6,49.65,67800.0,36.7724,36.7947,36.7576,36.7947,67800.0
2012-05-09 13:00:00,49.65,49.73,49.65,49.72,49200.0,36.7947,36.854,36.7947,36.8465,49200.0
2012-05-09 13:10:00,49.73,49.73,49.64,49.68,62800.0,36.854,36.854,36.7873,36.8169,62800.0
2012-05-09 13:20:00,49.68,49.77,49.68,49.76,103200.0,36.8169,36.8836,36.8169,36.8762,103200.0
2012-05-09 13:30:00,49.76,49.84,49.74,49.78,81200.0,36.8762,36.9355,36.8614,36.891,81200.0
2012-05-09 13:40:00,49.77,49.8,49.77,49.79,55000.0,36.8836,36.9058,36.8836,36.8984,55000.0
2012-05-09 13:50:00,49.79,49.82,49.76,49.77,64000.0,36.8984,36.9206,36.8762,36.8836,64000.0
2012-05-09 14:00:00,49.77,49.77,49.73,49.74,53800.0,36.8836,36.8836,36.854,36.8614,53800.0
2012-05-09 14:10:00,49.74,49.77,49.73,49.74,65800.0,36.8614,36.8836,36.854,36.8614,65800.0
2012-05-09 14:20:00,49.74,49.76,49.72,49.74,61400.0,36.8614,36.8762,36.8465,36.8614,61400.0
2012-05-09 14:30:00,49.74,49.74,49.68,49.69,58200.0,36.8614,36.8614,36.8169,36.8243,58200.0
2012-05-09 14:40:00,49.69,49.73,49.69,49.69,39200.0,36.8243,36.854,36.8243,36.8243,39200.0
2012-05-09 14:50:00,49.7,49.71,49.66,49.69,63400.0,36.8317,36.8391,36.8021,36.8243,63400.0
2012-05-09 15:00:00,49.69,49.7,49.65,49.66,48400.0,36.8243,36.8317,36.7947,36.8021,48400.0
2012-05-09 15:10:00,49.66,49.71,49.63,49.66,97400.0,36.8021,36.8391,36.7798,36.8021,97400.0
2012-05-09 15:20:00,49.66,49.71,49.65,49.68,157600.0,36.8021,36.8391,36.7947,36.8169,157600.0
2012-05-09 15:30:00,49.68,49.69,49.65,49.68,122800.0,36.8169,36.8243,36.7947,36.8169,122800.0
2012-05-09 15:40:00,49.68,49.74,49.66,49.68,168400.0,36.8169,36.8614,36.8021,36.8169,168400.0
2012-05-09 15:50:00,49.68,49.68,49.54,49.56,287600.0,36.8169,36.8169,36.7131,36.728,287600.0
2012-05-10 09:30:00,49.76,49.77,49.57,49.74,207800.0,36.8762,36.8836,36.7354,36.8614,207800.0
2012-05-10 09:40:00,49.73,49.88,49.69,49.88,221400.0,36.854,36.9651,36.8243,36.9651,221400.0
2012-05-10 09:50:00,49.88,49.94,49.84,49.84,95200.0,36.9651,37.0096,36.9355,36.9355,95200.0
2012-05-10 10:00:00,49.84,49.87,49.81,49.84,230600.0,36.9355,36.9577,36.9132,36.9355,230600.0
2012-05-10 10:10:00,49.85,49.85,49.79,49.81,105200.0,36.9429,36.9429,36.8984,36.9132,105200.0
2012-05-10 10:20:00,49.81,49.83,49.77,49.8,85200.0,36.9132,36.9281,36.8836,36.9058,85200.0
2012-05-10 10:30:00,49.81,49.82,49.78,49.8,113200.0,36.9132,36.9206,36.891,36.9058,113200.0
2012-05-10 10:40:00,49.8,49.82,49.79,49.82,83400.0,36.9058,36.9206,36.8984,36.9206,83400.0
2012-05-10 10:50:00,49.81,49.87,49.8,49.87,83000.0,36.9132,36.9577,36.9058,36.9577,83000.0
2012-05-10 11:00:00,49.86,49.87,49.82,49.85,124000.0,36.9503,36.9577,36.9206,36.9429,124000.0
2012-05-10 11:10:00,49.85,49.89,49.82,49.87,61200.0,36.9429,36.9725,36.9206,36.9577,61200.0
2012-05-10 11:20:00,49.87,49.93,49.87,49.89,107800.0,36.9577,37.0022,36.9577,36.9725,107800.0
2012-05-10 11:30:00,49.9,49.99,49.9,49.99,161800.0,36.9799,37.0466,36.9799,37.0466,161800.0
2012-05-10 11:40:00,49.99,49.99,49.92,49.95,53400.0,37.0466,37.0466,36.9948,37.017,53400.0
2012-05-10 11:50:00,49.95,49.99,49.94,49.98,69800.0,37.017,37.0466,37.0096,37.0392,69800.0
2012-05-10 12:00:00,49.98,49.98,49.93,49.93,41800.0,37.0392,37.0392,37.0022,37.0022,41800.0
2012-05-10 12:10:00,49.93,49.98,49.92,49.98,35400.0,37.0022,37.0392,36.9948,37.0392,35400.0
2012-05-10 12:20:00,49.98,49.98,49.91,49.92,54200.0,37.0392,37.0392,36.9873,36.9948,54200.0
2012-05-10 12:30:00,49.92,49.95,49.91,49.95,38200.0,36.9948,37.017,36.9873,37.017,38200.0
2012-05-10 12:40:00,49.94,49.99,49.94,49.95,46600.0,37.0096,37.0466,37.0096,37.017,46600.0
2012-05-10 12:50:00,49.95,49.98,49.94,49.96,64800.0,37.017,37.0392,37.0096,37.0244,64800.0
2012-05-10 13:00:00,49.96,49.97,49.94,49.96,49000.0,37.0244,37.0318,37.0096,37.0244,49000.0
2012-05-10 13:10:00,49.95,49.96,49.94,49.95,40000.0,37.017,37.0244,37.0096,37.017,40000.0
2012-05-10 13:20:00,49.95,49.95,49.93,49.93,155800.0,37.017,37.017,37.0022,37.0022,155800.0
2012-05-10 13:30:00,49.92,49.94,49.91,49.92,156000.0,36.9948,37.0096,36.9873,36.9948,156000.0
2012-05-10 13:40:00,49.91,49.93,49.9,49.93,39000.0,36.9873,37.0022,36.9799,37.0022,39000.0
2012-05-10 13:50:00,49.93,49.93,49.87,49.88,49400.0,37.0022,37.0022,36.9577,36.9651,49400.0
2012-05-10 14:00:00,49.88,49.91,49.87,49.88,52400.0,36.9651,36.9873,36.9577,36.9651,52400.0
2012-05-10 14:10:00,49.88,49.89,49.86,49.86,53800.0,36.9651,36.9725,36.9503,36.9503,53800.0
2012-05-10 14:20:00,49.86,49.88,49.85,49.87,48600.0,36.9503,36.9651,36.9429,36.9577,48600.0
2012-05-10 14:30:00,49.88,49.88,49.85,49.87,35400.0,36.9651,36.9651,36.9429,36.9577,35400.0
2012-05-10 14:40:00,49.87,49.87,49.76,49.78,122000.0,36.9577,36.9577,36.8762,36.891,122000.0
2012-05-10 14:50:00,49.77,49.81,49.75,49.81,42800.0,36.8836,36.9132,36.8688,36.9132,42800.0
2012-05-10 15:00:00,49.8,49.84,49.8,49.84,68400.0,36.9058,36.9355,36.9058,36.9355,68400.0
2012-05-10 15:10:00,49.84,49.89,49.83,49.88,258400.0,36.9355,36.9725,36.9281,36.9651,258400.0
2012-05-10 15:20:00,49.88,49.88,49.85,49.88,89800.0,36.9651,36.9651,36.9429,36.9651,89800.0
2012-05-10 15:30:00,49.88,49.88,49.85,49.86,115400.0,36.9651,36.9651,36.9429,36.9503,115400.0
2012-05-10 15:40:00,49.86,49.88,49.84,49.85,133800.0,36.9503,36.9651,36.9355,36.9429,133800.0
2012-05-10 15:50:00,49.85,49.85,49.74,49.82,377000.0,36.9429,36.9429,36.8614,36.9206,377000.0
2012-05-11 09:30:00,49.75,49.89,49.72,49.83,183600.0,36.8688,36.9725,36.8465,36.9281,183600.0
2012-05-11 09:40:00,49.85,49.89,49.84,49.84,162200.0,36.9429,36.9725,36.9355,36.9355,162200.0
2012-05-11 09:50:00,49.84,49.87,49.78,49.79,91600.0,36.9355,36.9577,36.891,36.8984,91600.0
2012-05-11 10:00:00,49.79,49.85,49.79,49.81,176600.0,36.8984,36.9429,36.8984,36.9132,176600.0
2012-05-11 10:10:00,49.81,49.9,49.81,49.89,49800.0,36.9132,36.9799,36.9132,36.9725,49800.0
2012-05-11 10:20:00,49.9,49.9,49.85,49.85,57400.0,36.9799,36.9799,36.9429,36.9429,57400.0
2012-05-11 10:30:00,49.85,49.88,49.84,49.84,65400.0,36.9429,36.9651,36.9355,36.9355,65400.0
2012-05-11 10:40:00,49.84,49.87,49.82,49.84,53200.0,36.9355,36.9577,36.9206,36.9355,53200.0
2012-05-11 10:50:00,49.84,49.86,49.82,49.86,44800.0,36.9355,36.9503,36.9206,36.9503,44800.0
2012-05-11 11:00:00,49.86,49.88,49.84,49.87,57600.0,36.9503,36.9651,36.9355,36.9577,57600.0
2012-05-11 11:10:00,49.88,49.91,49.86,49.89,216400.0,36.9651,36.9873,36.9503,36.9725,216400.0
2012-05-11 11:20:00,49.89,49.9,49.87,49.88,27000.0,36.9725,36.9799,36.9577,36.9651,27000.0
2012-05-11 11:30:00,49.88,49.89,49.86,49.87,41600.0,36.9651,36.9725,36.9503,36.9577,41600.0
2012-05-11 11:40:00,49.85,49.86,49.83,49.83,40200.0,36.9429,36.9503,36.9281,36.9281,40200.0
2012-05-11 11:50:00,49.83,49.83,49.8,49.82,25400.0,36.9281,36.9281,36.9058,36.9206,25400.0
2012-05-11 12:00:00,49.82,49.82,49.75,49.77,66200.0,36.9206,36.9206,36.8688,36.8836,66200.0
2012-05-11 12:10:00,49.77,49.78,49.75,49.75,32600.0,36.8836,36.891,36.8688,36.8688,32600.0
2012-05-11 12:20:00,49.75,49.76,49.73,49.73,31200.0,36.8688,36.8762,36.854,36.854,31200.0
2012-05-11 12:30:00,49.73,49.76,49.73,49.75,22800.0,36.854,36.8762,36.854,36.8688,22800.0
2012-05-11 12:40:00,49.75,49.76,49.74,49.76,40200.0,36.8688,36.8762,36.8614,36.8762,40200.0
2012-05-11 12:50:00,49.76,49.77,49.74,49.76,94800.0,36.8762,36.8836,36.8614,36.8762,94800.0
2012-05-11 13:00:00,49.76,49.76,49.74,49.74,32400.0,36.8762,36.8762,36.8614,36.8614,32400.0
2012-05-11 13:10:00,49.74,49.74,49.72,49.73,33000.0,36.8614,36.8614,36.8465,36.854,33000.0
2012-05-11 13:20:00,49.73,49.73,49.68,49.73,58200.0,36.854,36.854,36.8169,36.854,58200.0
2012-05-11 13:30:00,49.73,49.77,49.72,49.72,81800.0,36.854,36.8836,36.8465,36.8465,81800.0
2012-05-11 13:40:00,49.72,49.73,49.71,49.73,31000.0,36.8465,36.854,36.8391,36.854,31000.0
2012-05-11 13:50:00,49.74,49.74,49.71,49.73,29200.0,36.8614,36.8614,36.8391,36.854,29200.0
2012-05-11 14:00:00,49.74,49.75,49.71,49.73,24000.0,36.8614,36.8688,36.8391,36.854,24000.0
2012-05-11 14:10:00,49.72,49.74,49.72,49.74,37000.0,36.8465,36.8614,36.8465,36.8614,37000.0
2012-05-11 14:20:00,49.74,49.74,49.7,49.71,32200.0,36.8614,36.8614,36.8317,36.8391,32200.0
2012-05-11 14:30:00,49.71,49.73,49.67,49.73,148600.0,36.8391,36.854,36.8095,36.854,148600.0
2012-05-11 14:40:00,49.74,49.77,49.73,49.75,42000.0,36.8614,36.8836,36.854,36.8688,42000.0
2012-05-11 14:50:00,49.74,49.76,49.73,49.74,42800.0,36.8614,36.8762,36.854,36.8614,42800.0
2012-05-11 15:00:00,49.75,49.78,49.72,49.74,74000.0,36.8688,36.891,36.8465,36.8614,74000.0
2012-05-11 15:10:00,49.75,49.77,49.74,49.75,86200.0,36.8688,36.8836,36.8614,36.8688,86200.0
2012-05-11 15:20:00,49.74,49.75,49.72,49.72,94200.0,36.8614,36.8688,36.8465,36.8465,94200.0
2012-05-11 15:30:00,49.72,49.74,49.7,49.73,323200.0,36.8465,36.8614,36.8317,36.854,323200.0
2012-05-11 15:40:00,49.73,49.74,49.7,49.71,242800.0,36.854,36.8614,36.8317,36.8391,242800.0
2012-05-11 15:50:00,49.71,49.72,49.65,49.65,569200.0,36.8391,36.8465,36.7947,36.7947,569200.0
2012-05-14 09:30:00,49.39,49.48,49.38,49.45,111800.0,36.602,36.6687,36.5946,36.6464,111800.0
2012-05-14 09:40:00,49.45,49.52,49.41,49.51,106600.0,36.6464,36.6983,36.6168,36.6909,106600.0
2012-05-14 09:50:00,49.5,49.6,49.47,49.57,65400.0,36.6835,36.7576,36.6613,36.7354,65400.0
2012-05-14 10:00:00,49.57,49.62,49.52,49.61,68600.0,36.7354,36.7724,36.6983,36.765,68600.0
2012-05-14 10:10:00,49.6,49.63,49.49,49.5,112000.0,36.7576,36.7798,36.6761,36.6835,112000.0
2012-05-14 10:20:00,49.5,49.52,49.44,49.44,49400.0,36.6835,36.6983,36.639,36.639,49400.0
2012-05-14 10:30:00,49.44,49.55,49.42,49.55,43600.0,36.639,36.7206,36.6242,36.7206,43600.0
2012-05-14 10:40:00,49.56,49.57,49.52,49.56,27800.0,36.728,36.7354,36.6983,36.728,27800.0
2012-05-14 10:50:00,49.55,49.58,49.49,49.5,35800.0,36.7206,36.7428,36.6761,36.6835,35800.0
2012-05-14 11:00:00,49.49,49.59,49.47,49.57,49400.0,36.6761,36.7502,36.6613,36.7354,49400.0
2012-05-14 11:10:00,49.57,49.64,49.54,49.61,81400.0,36.7354,36.7873,36.7131,36.765,81400.0
2012-05-14 11:20:00,49.61,49.67,49.59,49.62,176000.0,36.765,36.8095,36.7502,36.7724,176000.0
2012-05-14 11:30:00,49.62,49.67,49.6,49.63,83000.0,36.7724,36.8095,36.7576,36.7798,83000.0
2012-05-14 11:40:00,49.63,49.63,49.58,49.59,47400.0,36.7798,36.7798,36.7428,36.7502,47400.0
2012-05-14 11:50:00,49.59,49.6,49.57,49.57,47000.0,36.7502,36.7576,36.7354,36.7354,47000.0
2012-05-14 12:00:00,49.57,49.6,49.57,49.59,55800.0,36.7354,36.7576,36.7354,36.7502,55800.0
2012-05-14 12:10:00,49.59,49.62,49.58,49.6,90200.0,36.7502,36.7724,36.7428,36.7576,90200.0
2012-05-14 12:20:00,49.6,49.63,49.58,49.6,126200.0,36.7576,36.7798,36.7428,36.7576,126200.0
2012-05-14 12:30:00,49.6,49.62,49.6,49.61,26600.0,36.7576,36.7724,36.7576,36.765,26600.0
2012-05-14 12:40:00,49.6,49.61,49.59,49.59,23600.0,36.7576,36.765,36.7502,36.7502,23600.0
2012-05-14 12:50:00,49.6,49.62,49.6,49.6,25800.0,36.7576,36.7724,36.7576,36.7576,25800.0
2012-05-14 13:00:00,49.61,49.61,49.59,49.6,37400.0,36.765,36.765,36.7502,36.7576,37400.0
2012-05-14 13:10:00,49.6,49.62,49.58,49.6,44400.0,36.7576,36.7724,36.7428,36.7576,44400.0
2012-05-14 13:20:00,49.6,49.63,49.59,49.62,42400.0,36.7576,36.7798,36.7502,36.7724,42400.0
2012-05-14 13:30:00,49.62,49.66,49.61,49.66,56800.0,36.7724,36.8021,36.765,36.8021,56800.0
2012-05-14 13:40:00,49.66,49.66,49.63,49.63,27800.0,36.8021,36.8021,36.7798,36.7798,27800.0
2012-05-14 13:50:00,49.63,49.66,49.63,49.65,60400.0,36.7798,36.8021,36.7798,36.7947,60400.0
2012-05-14 14:00:00,49.66,49.67,49.64,49.67,67400.0,36.8021,36.8095,36.7873,36.8095,67400.0
2012-05-14 14:10:00,49.67,49.68,49.63,49.63,42000.0,36.8095,36.8169,36.7798,36.7798,42000.0
2012-05-14 14:20:00,49.63,49.65,49.62,49.63,37600.0,36.7798,36.7947,36.7724,36.7798,37600.0
2012-05-14 14:30:00,49.63,49.64,49.61,49.62,59800.0,36.7798,36.7873,36.765,36.7724,59800.0
2012-05-14 14:40:00,49.62,49.62,49.6,49.62,36400.0,36.7724,36.7724,36.7576,36.7724,36400.0
2012-05-14 14:50:00,49.62,49.63,49.59,49.6,63800.0,36.7724,36.7798,36.7502,36.7576,63800.0
2012-05-14 15:00:00,49.6,49.62,49.58,49.61,49600.0,36.7576,36.7724,36.7428,36.765,49600.0
2012-05-14 15:10:00,49.62,49.62,49.55,49.55,80200.0,36.7724,36.7724,36.7206,36.7206,80200.0
2012-05-14 15:20:00,49.55,49.6,49.55,49.59,66800.0,36.7206,36.7576,36.7206,36.7502,66800.0
2012-05-14 15:30:00,49.59,49.59,49.56,49.56,89800.0,36.7502,36.7502,36.728,36.728,89800.0
2012-05-14 15:40:00,49.56,49.58,49.55,49.56,200000.0,36.728,36.7428,36.7206,36.728,200000.0
2012-05-14 15:50:00,49.56,49.56,49.49,49.52,261400.0,36.728,36.728,36.6761,36.6983,261400.0
2012-05-15 09:30:00,49.95,50.4,49.83,50.29,811400.0,37.017,37.3505,36.9281,37.269,811400.0
2012-05-15 09:40:00,50.3,50.38,50.22,50.24,629800.0,37.2764,37.3357,37.2171,37.2319,629800.0
2012-05-15 09:50:00,50.24,50.34,50.22,50.31,473600.0,37.2319,37.306,37.2171,37.2838,473600.0
2012-05-15 10:00:00,50.32,50.42,50.29,50.42,614000.0,37.2912,37.3653,37.269,37.3653,614000.0
2012-05-15 10:10:00,50.41,50.44,50.32,50.37,730800.0,37.3579,37.3801,37.2912,37.3282,730800.0
2012-05-15 10:20:00,50.38,50.4,50.24,50.33,707800.0,37.3357,37.3505,37.2319,37.2986,707800.0
2012-05-15 10:30:00,50.33,50.56,50.29,50.5,1581600.0,37.2986,37.469,37.269,37.4246,1581600.0
2012-05-15 10:40:00,50.49,50.51,50.43,50.44,155800.0,37.4172,37.432,37.3727,37.3801,155800.0
2012-05-15 10:50:00,50.45,50.54,50.4,50.51,190200.0,37.3875,37.4542,37.3505,37.432,190200.0
2012-05-15 11:00:00,50.52,50.54,50.47,50.54,246000.0,37.4394,37.4542,37.4024,37.4542,246000.0
2012-05-15 11:10:00,50.54,50.54,50.38,50.43,244400.0,37.4542,37.4542,37.3357,37.3727,244400.0
2012-05-15 11:20:00,50.44,50.49,50.4,50.42,214000.0,37.3801,37.4172,37.3505,37.3653,214000.0
2012-05-15 11:30:00,50.42,50.54,50.42,50.52,164800.0,37.3653,37.4542,37.3653,37.4394,164800.0
2012-05-15 11:40:00,50.52,50.57,50.5,50.56,150600.0,37.4394,37.4765,37.4246,37.469,150600.0
2012-05-15 11:50:00,50.56,50.65,50.55,50.64,121600.0,37.469,37.5357,37.4616,37.5283,121600.0
2012-05-15 12:00:00,50.64,50.7,50.63,50.7,119600.0,37.5283,37.5728,37.5209,37.5728,119600.0
2012-05-15 12:10:00,50.7,50.74,50.69,50.73,135200.0,37.5728,37.6024,37.5654,37.595,135200.0
2012-05-15 12:20:00,50.72,50.77,50.69,50.77,124800.0,37.5876,37.6247,37.5654,37.6247,124800.0
2012-05-15 12:30:00,50.77,50.91,50.77,50.91,169000.0,37.6247,37.7284,37.6247,37.7284,169000.0
2012-05-15 12:40:00,50.91,50.91,50.77,50.79,227400.0,37.7284,37.7284,37.6247,37.6395,227400.0
2012-05-15 12:50:00,50.79,50.79,50.73,50.73,82400.0,37.6395,37.6395,37.595,37.595,82400.0
2012-05-15 13:00:00,50.73,50.74,50.66,50.7,151400.0,37.595,37.6024,37.5432,37.5728,151400.0
2012-05-15 13:10:00,50.7,50.83,50.69,50.83,106400.0,37.5728,37.6691,37.5654,37.6691,106400.0
2012-05-15 13:20:00,50.83,50.83,50.73,50.75,111000.0,37.6691,37.6691,37.595,37.6099,111000.0
2012-05-15 13:30:00,50.75,50.77,50.74,50.76,125400.0,37.6099,37.6247,37.6024,37.6173,125400.0
2012-05-15 13:40:00,50.75,50.76,50.73,50.74,109600.0,37.6099,37.6173,37.595,37.6024,109600.0
2012-05-15 13:50:00,50.73,50.74,50.69,50.7,136200.0,37.595,37.6024,37.5654,37.5728,136200.0
2012-05-15 14:00:00,50.7,50.76,50.68,50.7,126600.0,37.5728,37.6173,37.558,37.5728,126600.0
2012-05-15 14:10:00,50.7,50.76,50.7,50.72,117200.0,37.5728,37.6173,37.5728,37.5876,117200.0
2012-05-15 14:20:00,50.72,50.8,50.72,50.77,120400.0,37.5876,37.6469,37.5876,37.6247,120400.0
2012-05-15 14:30:00,50.78,50.82,50.73,50.74,154800.0,37.6321,37.6617,37.595,37.6024,154800.0
2012-05-15 14:40:00,50.74,50.74,50.71,50.73,130000.0,37.6024,37.6024,37.5802,37.595,130000.0
2012-05-15 14:50:00,50.72,50.73,50.59,50.6,193000.0,37.5876,37.595,37.4913,37.4987,193000.0
2012-05-15 15:00:00,50.6,50.63,50.54,50.56,201800.0,37.4987,37.5209,37.4542,37.469,201800.0
2012-05-15 15:10:00,50.56,50.57,50.45,50.51,283600.0,37.469,37.4765,37.3875,37.432,283600.0
2012-05-15 15:20:00,50.51,50.51,50.38,50.43,253400.0,37.432,37.432,37.3357,37.3727,253400.0
2012-05-15 15:30:00,50.43,50.49,50.42,50.46,352200.0,37.3727,37.4172,37.3653,37.3949,352200.0
2012-05-15 15:40:00,50.47,50.56,50.46,50.56,419200.0,37.4024,37.469,37.3949,37.469,419200.0
2012-05-15 15:50:00,50.56,50.64,50.52,50.52,1045200.0,37.469,37.5283,37.4394,37.4394,1045200.0
2012-05-16 09:30:00,50.58,50.81,50.51,50.78,141400.0,37.4839,37.6543,37.432,37.6321,141400.0
2012-05-16 09:40:00,50.77,50.91,50.69,50.9,123800.0,37.6247,37.7284,37.5654,37.721,123800.0
2012-05-16 09:50:00,50.89,50.97,50.85,50.88,107400.0,37.7136,37.7729,37.684,37.7062,107400.0
2012-05-16 10:00:00,50.88,50.88,50.77,50.82,143000.0,37.7062,37.7062,37.6247,37.6617,143000.0
2012-05-16 10:10:00,50.82,50.82,50.69,50.72,151600.0,37.6617,37.6617,37.5654,37.5876,151600.0
2012-05-16 10:20:00,50.72,50.8,50.69,50.72,124200.0,37.5876,37.6469,37.5654,37.5876,124200.0
2012-05-16 10:30:00,50.72,50.76,50.65,50.65,112000.0,37.5876,37.6173,37.5357,37.5357,112000.0
2012-05-16 10:40:00,50.66,50.72,50.65,50.71,88400.0,37.5432,37.5876,37.5357,37.5802,88400.0
2012-05-16 10:50:00,50.72,50.76,50.66,50.74,77000.0,37.5876,37.6173,37.5432,37.6024,77000.0
2012-05-16 11:00:00,50.74,50.74,50.58,50.61,66600.0,37.6024,37.6024,37.4839,37.5061,66600.0
2012-05-16 11:10:00,50.62,50.74,50.62,50.68,61800.0,37.5135,37.6024,37.5135,37.558,61800.0
2012-05-16 11:20:00,50.67,50.68,50.6,50.66,66200.0,37.5506,37.558,37.4987,37.5432,66200.0
2012-05-16 11:30:00,50.66,50.67,50.6,50.64,65200.0,37.5432,37.5506,37.4987,37.5283,65200.0
2012-05-16 11:40:00,50.63,50.72,50.6,50.72,97000.0,37.5209,37.5876,37.4987,37.5876,97000.0
2012-05-16 11:50:00,50.72,50.84,50.71,50.82,53200.0,37.5876,37.6766,37.5802,37.6617,53200.0
2012-05-16 12:00:00,50.83,50.84,50.76,50.79,37200.0,37.6691,37.6766,37.6173,37.6395,37200.0
2012-05-16 12:10:00,50.79,50.81,50.78,50.81,39600.0,37.6395,37.6543,37.6321,37.6543,39600.0
2012-05-16 12:20:00,50.81,50.81,50.73,50.74,41800.0,37.6543,37.6543,37.595,37.6024,41800.0
2012-05-16 12:30:00,50.73,50.79,50.72,50.73,44000.0,37.595,37.6395,37.5876,37.595,44000.0
2012-05-16 12:40:00,50.73,50.73,50.64,50.67,83800.0,37.595,37.595,37.5283,37.5506,83800.0
2012-05-16 12:50:00,50.66,50.68,50.61,50.62,45000.0,37.5432,37.558,37.5061,37.5135,45000.0
2012-05-16 13:00:00,50.62,50.63,50.59,50.6,45000.0,37.5135,37.5209,37.4913,37.4987,45000.0
2012-05-16 13:10:00,50.6,50.65,50.59,50.63,65400.0,37.4987,37.5357,37.4913,37.5209,65400.0
2012-05-16 13:20:00,50.63,50.65,50.59,50.61,54800.0,37.5209,37.5357,37.4913,37.5061,54800.0
2012-05-16 13:30:00,50.6,50.63,50.6,50.6,66600.0,37.4987,37.5209,37.4987,37.4987,66600.0
2012-05-16 13:40:00,50.6,50.64,50.56,50.64,78200.0,37.4987,37.5283,37.469,37.5283,78200.0
2012-05-16 13:50:00,50.64,50.65,50.59,50.62,102600.0,37.5283,37.5357,37.4913,37.5135,102600.0
2012-05-16 14:00:00,50.62,50.67,50.57,50.58,83200.0,37.5135,37.5506,37.4765,37.4839,83200.0
2012-05-16 14:10:00,50.58,50.63,50.55,50.63,95000.0,37.4839,37.5209,37.4616,37.5209,95000.0
2012-05-16 14:20:00,50.64,50.68,50.62,50.67,55600.0,37.5283,37.558,37.5135,37.5506,55600.0
2012-05-16 14:30:00,50.67,50.68,50.59,50.62,68200.0,37.5506,37.558,37.4913,37.5135,68200.0
2012-05-16 14:40:00,50.62,50.68,50.61,50.67,70800.0,37.5135,37.558,37.5061,37.5506,70800.0
2012-05-16 14:50:00,50.68,50.73,50.67,50.71,90200.0,37.558,37.595,37.5506,37.5802,90200.0
2012-05-16 15:00:00,50.71,50.73,50.67,50.67,122600.0,37.5802,37.595,37.5506,37.5506,122600.0
2012-05-16 15:10:00,50.67,50.7,50.6,50.69,137400.0,37.5506,37.5728,37.4987,37.5654,137400.0
2012-05-16 15:20:00,50.69,50.8,50.68,50.76,131600.0,37.5654,37.6469,37.558,37.6173,131600.0
2012-05-16 15:30:00,50.75,50.79,50.73,50.73,175600.0,37.6099,37.6395,37.595,37.595,175600.0
2012-05-16 15:40:00,50.73,50.75,50.67,50.69,207600.0,37.595,37.6099,37.5506,37.5654,207600.0
2012-05-16 15:50:00,50.69,50.71,50.63,50.67,272200.0,37.5654,37.5802,37.5209,37.5506,272200.0
2012-05-17 09:30:00,50.6,50.69,50.47,50.47,173400.0,37.4987,37.5654,37.4024,37.4024,173400.0
2012-05-17 09:40:00,50.46,50.65,50.43,50.64,149600.0,37.3949,37.5357,37.3727,37.5283,149600.0
2012-05-17 09:50:00,50.65,50.65,50.42,50.44,96400.0,37.5357,37.5357,37.3653,37.3801,96400.0
2012-05-17 10:00:00,50.43,50.43,50.18,50.35,222000.0,37.3727,37.3727,37.1874,37.3134,222000.0
2012-05-17 10:10:00,50.33,50.33,50.21,50.24,81400.0,37.2986,37.2986,37.2097,37.2319,81400.0
2012-05-17 10:20:00,50.24,50.34,50.23,50.34,118800.0,37.2319,37.306,37.2245,37.306,118800.0
2012-05-17 10:30:00,50.31,50.41,50.29,50.41,74600.0,37.2838,37.3579,37.269,37.3579,74600.0
2012-05-17 10:40:00,50.4,50.44,50.33,50.34,160800.0,37.3505,37.3801,37.2986,37.306,160800.0
2012-05-17 10:50:00,50.33,50.38,50.31,50.38,81000.0,37.2986,37.3357,37.2838,37.3357,81000.0
2012-05-17 11:00:00,50.38,50.38,50.3,50.33,60000.0,37.3357,37.3357,37.2764,37.2986,60000.0
2012-05-17 11:10:00,50.32,50.33,50.14,50.17,98400.0,37.2912,37.2986,37.1578,37.18,98400.0
2012-05-17 11:20:00,50.17,50.17,50.08,50.1,64000.0,37.18,37.18,37.1133,37.1282,64000.0
2012-05-17 11:30:00,50.1,50.12,50.0,50.01,99000.0,37.1282,37.143,37.054,37.0615,99000.0
2012-05-17 11:40:00,50.0,50.03,49.97,50.01,80400.0,37.054,37.0763,37.0318,37.0615,80400.0
2012-05-17 11:50:00,50.0,50.03,49.95,50.01,59600.0,37.054,37.0763,37.017,37.0615,59600.0
2012-05-17 12:00:00,50.01,50.01,49.93,49.99,105600.0,37.0615,37.0615,37.0022,37.0466,105600.0
2012-05-17 12:10:00,49.99,50.04,49.98,50.04,57800.0,37.0466,37.0837,37.0392,37.0837,57800.0
2012-05-17 12:20:00,50.04,50.16,50.04,50.12,43000.0,37.0837,37.1726,37.0837,37.143,43000.0
2012-05-17 12:30:00,50.13,50.13,50.08,50.1,59000.0,37.1504,37.1504,37.1133,37.1282,59000.0
2012-05-17 12:40:00,50.11,50.17,50.11,50.16,27400.0,37.1356,37.18,37.1356,37.1726,27400.0
2012-05-17 12:50:00,50.16,50.2,50.16,50.18,27400.0,37.1726,37.2023,37.1726,37.1874,27400.0
2012-05-17 13:00:00,50.17,50.26,50.17,50.24,83800.0,37.18,37.2467,37.18,37.2319,83800.0
2012-05-17 13:10:00,50.24,50.26,50.21,50.24,92200.0,37.2319,37.2467,37.2097,37.2319,92200.0
2012-05-17 13:20:00,50.24,50.29,50.23,50.27,72200.0,37.2319,37.269,37.2245,37.2541,72200.0
2012-05-17 13:30:00,50.26,50.27,50.22,50.24,87400.0,37.2467,37.2541,37.2171,37.2319,87400.0
2012-05-17 13:40:00,50.24,50.24,50.14,50.14,78200.0,37.2319,37.2319,37.1578,37.1578,78200.0
2012-05-17 13:50:00,50.14,50.23,50.14,50.23,39000.0,37.1578,37.2245,37.1578,37.2245,39000.0
2012-05-17 14:00:00,50.22,50.22,50.17,50.18,46400.0,37.2171,37.2171,37.18,37.1874,46400.0
2012-05-17 14:10:00,50.19,50.23,50.19,50.22,50000.0,37.1948,37.2245,37.1948,37.2171,50000.0
2012-05-17 14:20:00,50.22,50.24,50.18,50.19,67000.0,37.2171,37.2319,37.1874,37.1948,67000.0
2012-05-17 14:30:00,50.19,50.22,50.14,50.18,84000.0,37.1948,37.2171,37.1578,37.1874,84000.0
2012-05-17 14:40:00,50.19,50.2,50.13,50.14,70000.0,37.1948,37.2023,37.1504,37.1578,70000.0
2012-05-17 14:50:00,50.14,50.15,50.1,50.12,96600.0,37.1578,37.1652,37.1282,37.143,96600.0
2012-05-17 15:00:00,50.13,50.19,50.06,50.06,104800.0,37.1504,37.1948,37.0985,37.0985,104800.0
2012-05-17 15:10:00,50.06,50.13,50.06,50.12,107000.0,37.0985,37.1504,37.0985,37.143,107000.0
2012-05-17 15:20:00,50.12,50.12,50.03,50.07,101200.0,37.143,37.143,37.0763,37.1059,101200.0
2012-05-17 15:30:00,50.07,50.08,49.95,49.96,207200.0,37.1059,37.1133,37.017,37.0244,207200.0
2012-05-17 15:40:00,49.95,50.02,49.94,50.02,264400.0,37.017,37.0689,37.0096,37.0689,264400.0
2012-05-17 15:50:00,50.02,50.02,49.91,49.91,359400.0,37.0689,37.0689,36.9873,36.9873,359400.0
2012-05-18 09:30:00,50.06,50.07,49.92,49.97,912600.0,37.0985,37.1059,36.9948,37.0318,912600.0
2012-05-18 09:40:00,49.95,49.99,49.85,49.85,163600.0,37.017,37.0466,36.9429,36.9429,163600.0
2012-05-18 09:50:00,49.87,49.88,49.81,49.85,144400.0,36.9577,36.9651,36.9132,36.9429,144400.0
2012-05-18 10:00:00,49.85,49.98,49.85,49.97,168800.0,36.9429,37.0392,36.9429,37.0318,168800.0
2012-05-18 10:10:00,49.97,50.02,49.97,49.98,223000.0,37.0318,37.0689,37.0318,37.0392,223000.0
2012-05-18 10:20:00,49.98,50.12,49.98,50.02,184600.0,37.0392,37.143,37.0392,37.0689,184600.0
2012-05-18 10:30:00,50.02,50.03,49.88,49.9,104200.0,37.0689,37.0763,36.9651,36.9799,104200.0
2012-05-18 10:40:00,49.91,49.98,49.89,49.96,70800.0,36.9873,37.0392,36.9725,37.0244,70800.0
2012-05-18 10:50:00,49.96,49.96,49.88,49.92,106400.0,37.0244,37.0244,36.9651,36.9948,106400.0
2012-05-18 11:00:00,49.92,49.94,49.83,49.85,94000.0,36.9948,37.0096,36.9281,36.9429,94000.0
2012-05-18 11:10:00,49.85,49.86,49.8,49.82,78200.0,36.9429,36.9503,36.9058,36.9206,78200.0
2012-05-18 11:20:00,49.83,49.84,49.77,49.77,45000.0,36.9281,36.9355,36.8836,36.8836,45000.0
2012-05-18 11:30:00,49.77,49.8,49.64,49.65,109600.0,36.8836,36.9058,36.7873,36.7947,109600.0
2012-05-18 11:40:00,49.65,49.74,49.63,49.7,156000.0,36.7947,36.8614,36.7798,36.8317,156000.0
2012-05-18 11:50:00,49.7,49.7,49.62,49.68,72800.0,36.8317,36.8317,36.7724,36.8169,72800.0
2012-05-18 12:00:00,49.68,49.79,49.68,49.78,101400.0,36.8169,36.8984,36.8169,36.891,101400.0
2012-05-18 12:10:00,49.79,49.8,49.69,49.72,62000.0,36.8984,36.9058,36.8243,36.8465,62000.0
2012-05-18 12:20:00,49.72,49.76,49.7,49.75,56200.0,36.8465,36.8762,36.8317,36.8688,56200.0
2012-05-18 12:30:00,49.76,49.81,49.75,49.81,96800.0,36.8762,36.9132,36.8688,36.9132,96800.0
2012-05-18 12:40:00,49.81,49.83,49.77,49.8,53000.0,36.9132,36.9281,36.8836,36.9058,53000.0
2012-05-18 12:50:00,49.8,49.81,49.77,49.79,63200.0,36.9058,36.9132,36.8836,36.8984,63200.0
2012-05-18 13:00:00,49.79,49.8,49.71,49.73,52600.0,36.8984,36.9058,36.8391,36.854,52600.0
2012-05-18 13:10:00,49.74,49.8,49.73,49.76,30600.0,36.8614,36.9058,36.854,36.8762,30600.0
2012-05-18 13:20:00,49.77,49.77,49.73,49.75,27200.0,36.8836,36.8836,36.854,36.8688,27200.0
2012-05-18 13:30:00,49.76,49.8,49.74,49.74,28000.0,36.8762,36.9058,36.8614,36.8614,28000.0
2012-05-18 13:40:00,49.74,49.77,49.73,49.76,29200.0,36.8614,36.8836,36.854,36.8762,29200.0
2012-05-18 13:50:00,49.77,49.79,49.69,49.69,43800.0,36.8836,36.8984,36.8243,36.8243,43800.0
2012-05-18 14:00:00,49.68,49.72,49.66,49.67,46800.0,36.8169,36.8465,36.8021,36.8095,46800.0
2012-05-18 14:10:00,49.67,49.72,49.67,49.67,51800.0,36.8095,36.8465,36.8095,36.8095,51800.0
2012-05-18 14:20:00,49.67,49.67,49.46,49.47,292000.0,36.8095,36.8095,36.6539,36.6613,292000.0
2012-05-18 14:30:00,49.47,49.49,49.41,49.43,183200.0,36.6613,36.6761,36.6168,36.6316,183200.0
2012-05-18 14:40:00,49.43,49.43,49.35,49.41,121800.0,36.6316,36.6316,36.5723,36.6168,121800.0
2012-05-18 14:50:00,49.41,49.5,49.41,49.49,104200.0,36.6168,36.6835,36.6168,36.6761,104200.0
2012-05-18 15:00:00,49.49,49.55,49.43,49.55,173200.0,36.6761,36.7206,36.6316,36.7206,173200.0
2012-05-18 15:10:00,49.55,49.59,49.54,49.59,82000.0,36.7206,36.7502,36.7131,36.7502,82000.0
2012-05-18 15:20:00,49.58,49.59,49.49,49.51,120200.0,36.7428,36.7502,36.6761,36.6909,120200.0
2012-05-18 15:30:00,49.52,49.52,49.42,49.44,179000.0,36.6983,36.6983,36.6242,36.639,179000.0
2012-05-18 15:40:00,49.44,49.44,49.35,49.35,254000.0,36.639,36.639,36.5723,36.5723,254000.0
2012-05-18 15:50:00,49.35,49.41,49.26,49.39,472400.0,36.5723,36.6168,36.5056,36.602,472400.0
2012-05-21 09:30:00,49.5,49.5,49.27,49.42,158400.0,36.6835,36.6835,36.5131,36.6242,158400.0
2012-05-21 09:40:00,49.42,49.52,49.3,49.3,126600.0,36.6242,36.6983,36.5353,36.5353,126600.0
2012-05-21 09:50:00,49.3,49.34,49.0,49.06,338800.0,36.5353,36.5649,36.313,36.3574,338800.0
2012-05-21 10:00:00,49.06,49.23,49.05,49.22,243800.0,36.3574,36.4834,36.35,36.476,243800.0
2012-05-21 10:10:00,49.23,49.27,49.22,49.27,113800.0,36.4834,36.5131,36.476,36.5131,113800.0
2012-05-21 10:20:00,49.26,49.27,49.19,49.21,103000.0,36.5056,36.5131,36.4538,36.4686,103000.0
2012-05-21 10:30:00,49.21,49.24,49.19,49.21,105000.0,36.4686,36.4908,36.4538,36.4686,105000.0
2012-05-21 10:40:00,49.21,49.21,49.13,49.14,101200.0,36.4686,36.4686,36.4093,36.4167,101200.0
2012-05-21 10:50:00,49.14,49.28,49.14,49.21,84400.0,36.4167,36.5205,36.4167,36.4686,84400.0
2012-05-21 11:00:00,49.21,49.22,49.11,49.12,102600.0,36.4686,36.476,36.3945,36.4019,102600.0
2012-05-21 11:10:00,49.11,49.16,49.08,49.15,94000.0,36.3945,36.4315,36.3722,36.4241,94000.0
2012-05-21 11:20:00,49.15,49.19,49.12,49.16,203200.0,36.4241,36.4538,36.4019,36.4315,203200.0
2012-05-21 11:30:00,49.17,49.19,49.13,49.17,91400.0,36.4389,36.4538,36.4093,36.4389,91400.0
2012-05-21 11:40:00,49.17,49.17,49.1,49.16,87000.0,36.4389,36.4389,36.3871,36.4315,87000.0
2012-05-21 11:50:00,49.16,49.16,49.1,49.12,86200.0,36.4315,36.4315,36.3871,36.4019,86200.0
2012-05-21 12:00:00,49.12,49.19,49.1,49.15,83400.0,36.4019,36.4538,36.3871,36.4241,83400.0
2012-05-21 12:10:00,49.16,49.2,49.16,49.19,49600.0,36.4315,36.4612,36.4315,36.4538,49600.0
2012-05-21 12:20:00,49.18,49.24,49.18,49.24,65600.0,36.4464,36.4908,36.4464,36.4908,65600.0
2012-05-21 12:30:00,49.25,49.25,49.19,49.2,136600.0,36.4982,36.4982,36.4538,36.4612,136600.0
2012-05-21 12:40:00,49.2,49.22,49.18,49.18,58000.0,36.4612,36.476,36.4464,36.4464,58000.0
2012-05-21 12:50:00,49.19,49.21,49.17,49.21,56000.0,36.4538,36.4686,36.4389,36.4686,56000.0
2012-05-21 13:00:00,49.21,49.24,49.19,49.23,73600.0,36.4686,36.4908,36.4538,36.4834,73600.0
2012-05-21 13:10:00,49.23,49.23,49.18,49.18,99800.0,36.4834,36.4834,36.4464,36.4464,99800.0
2012-05-21 13:20:00,49.18,49.23,49.18,49.2,75400.0,36.4464,36.4834,36.4464,36.4612,75400.0
2012-05-21 13:30:00,49.2,49.21,49.15,49.19,125800.0,36.4612,36.4686,36.4241,36.4538,125800.0
2012-05-21 13:40:00,49.19,49.24,49.18,49.22,80400.0,36.4538,36.4908,36.4464,36.476,80400.0
2012-05-21 13:50:00,49.22,49.23,49.18,49.19,55000.0,36.476,36.4834,36.4464,36.4538,55000.0
2012-05-21 14:00:00,49.2,49.21,49.16,49.17,115200.0,36.4612,36.4686,36.4315,36.4389,115200.0
2012-05-21 14:10:00,49.17,49.23,49.17,49.22,74400.0,36.4389,36.4834,36.4389,36.476,74400.0
2012-05-21 14:20:00,49.22,49.25,49.17,49.18,105000.0,36.476,36.4982,36.4389,36.4464,105000.0
2012-05-21 14:30:00,49.18,49.24,49.18,49.24,84600.0,36.4464,36.4908,36.4464,36.4908,84600.0
2012-05-21 14:40:00,49.24,49.29,49.24,49.28,59400.0,36.4908,36.5279,36.4908,36.5205,59400.0
2012-05-21 14:50:00,49.27,49.35,49.26,49.33,83000.0,36.5131,36.5723,36.5056,36.5575,83000.0
2012-05-21 15:00:00,49.33,49.37,49.32,49.34,93800.0,36.5575,36.5872,36.5501,36.5649,93800.0
2012-05-21 15:10:00,49.34,49.37,49.33,49.35,97400.0,36.5649,36.5872,36.5575,36.5723,97400.0
2012-05-21 15:20:00,49.35,49.45,49.35,49.42,124400.0,36.5723,36.6464,36.5723,36.6242,124400.0
2012-05-21 15:30:00,49.42,49.44,49.38,49.38,164800.0,36.6242,36.639,36.5946,36.5946,164800.0
2012-05-21 15:40:00,49.38,49.49,49.38,49.49,206200.0,36.5946,36.6761,36.5946,36.6761,206200.0
2012-05-21 15:50:00,49.49,49.51,49.46,49.47,304400.0,36.6761,36.6909,36.6539,36.6613,304400.0
2012-05-22 09:30:00,49.57,49.82,49.54,49.7,173200.0,36.7354,36.9206,36.7131,36.8317,173200.0
2012-05-22 09:40:00,49.7,49.75,49.68,49.69,147000.0,36.8317,36.8688,36.8169,36.8243,147000.0
2012-05-22 09:50:00,49.69,49.72,49.63,49.67,145600.0,36.8243,36.8465,36.7798,36.8095,145600.0
2012-05-22 10:00:00,49.67,49.95,49.64,49.95,144600.0,36.8095,37.017,36.7873,37.017,144600.0
2012-05-22 10:10:00,49.95,50.01,49.95,49.99,193600.0,37.017,37.0615,37.017,37.0466,193600.0
2012-05-22 10:20:00,49.99,50.05,49.98,50.01,92400.0,37.0466,37.0911,37.0392,37.0615,92400.0
2012-05-22 10:30:00,50.02,50.06,49.99,50.0,108800.0,37.0689,37.0985,37.0466,37.054,108800.0
2012-05-22 10:40:00,50.0,50.02,49.86,49.9,188400.0,37.054,37.0689,36.9503,36.9799,188400.0
2012-05-22 10:50:00,49.89,49.89,49.84,49.88,87000.0,36.9725,36.9725,36.9355,36.9651,87000.0
2012-05-22 11:00:00,49.88,49.91,49.87,49.88,104600.0,36.9651,36.9873,36.9577,36.9651,104600.0
2012-05-22 11:10:00,49.88,49.9,49.83,49.88,72600.0,36.9651,36.9799,36.9281,36.9651,72600.0
2012-05-22 11:20:00,49.87,49.91,49.85,49.85,52000.0,36.9577,36.9873,36.9429,36.9429,52000.0
2012-05-22 11:30:00,49.85,49.88,49.83,49.85,71400.0,36.9429,36.9651,36.9281,36.9429,71400.0
2012-05-22 11:40:00,49.85,49.85,49.81,49.84,59600.0,36.9429,36.9429,36.9132,36.9355,59600.0
2012-05-22 11:50:00,49.85,49.9,49.84,49.9,51200.0,36.9429,36.9799,36.9355,36.9799,51200.0
2012-05-22 12:00:00,49.89,49.9,49.77,49.79,78600.0,36.9725,36.9799,36.8836,36.8984,78600.0
2012-05-22 12:10:00,49.77,49.8,49.76,49.77,106000.0,36.8836,36.9058,36.8762,36.8836,106000.0
2012-05-22 12:20:00,49.78,49.81,49.76,49.79,78800.0,36.891,36.9132,36.8762,36.8984,78800.0
2012-05-22 12:30:00,49.79,49.83,49.77,49.82,56400.0,36.8984,36.9281,36.8836,36.9206,56400.0
2012-05-22 12:40:00,49.83,49.88,49.82,49.85,96200.0,36.9281,36.9651,36.9206,36.9429,96200.0
2012-05-22 12:50:00,49.85,49.88,49.84,49.87,111200.0,36.9429,36.9651,36.9355,36.9577,111200.0
2012-05-22 13:00:00,49.88,49.92,49.85,49.86,69600.0,36.9651,36.9948,36.9429,36.9503,69600.0
2012-05-22 13:10:00,49.86,49.88,49.81,49.82,117400.0,36.9503,36.9651,36.9132,36.9206,117400.0
2012-05-22 13:20:00,49.83,49.85,49.79,49.79,23000.0,36.9281,36.9429,36.8984,36.8984,23000.0
2012-05-22 13:30:00,49.79,49.82,49.76,49.79,68600.0,36.8984,36.9206,36.8762,36.8984,68600.0
2012-05-22 13:40:00,49.79,49.8,49.71,49.73,67400.0,36.8984,36.9058,36.8391,36.854,67400.0
2012-05-22 13:50:00,49.73,49.77,49.73,49.74,90600.0,36.854,36.8836,36.854,36.8614,90600.0
2012-05-22 14:00:00,49.74,49.77,49.72,49.72,94400.0,36.8614,36.8836,36.8465,36.8465,94400.0
2012-05-22 14:10:00,49.73,49.73,49.68,49.71,68400.0,36.854,36.854,36.8169,36.8391,68400.0
2012-05-22 14:20:00,49.71,49.74,49.71,49.73,38600.0,36.8391,36.8614,36.8391,36.854,38600.0
2012-05-22 14:30:00,49.73,49.74,49.66,49.68,58600.0,36.854,36.8614,36.8021,36.8169,58600.0
2012-05-22 14:40:00,49.69,49.7,49.64,49.69,41800.0,36.8243,36.8317,36.7873,36.8243,41800.0
2012-05-22 14:50:00,49.7,49.74,49.67,49.68,342400.0,36.8317,36.8614,36.8095,36.8169,342400.0
2012-05-22 15:00:00,49.67,49.7,49.65,49.69,110800.0,36.8095,36.8317,36.7947,36.8243,110800.0
2012-05-22 15:10:00,49.68,49.68,49.63,49.63,64600.0,36.8169,36.8169,36.7798,36.7798,64600.0
2012-05-22 15:20:00,49.63,49.66,49.58,49.58,93200.0,36.7798,36.8021,36.7428,36.7428,93200.0
2012-05-22 15:30:00,49.58,49.62,49.54,49.54,131400.0,36.7428,36.7724,36.7131,36.7131,131400.0
2012-05-22 15:40:00,49.55,49.58,49.48,49.49,154600.0,36.7206,36.7428,36.6687,36.6761,154600.0
2012-05-22 15:50:00,49.49,49.61,49.49,49.6,269200.0,36.6761,36.765,36.6761,36.7576,269200.0
2012-05-23 09:30:00,49.29,49.53,49.29,49.43,147400.0,36.5279,36.7057,36.5279,36.6316,147400.0
2012-05-23 09:40:00,49.46,49.51,49.39,49.46,87200.0,36.6539,36.6909,36.602,36.6539,87200.0
2012-05-23 09:50:00,49.46,49.52,49.43,49.49,153600.0,36.6539,36.6983,36.6316,36.6761,153600.0
2012-05-23 10:00:00,49.48,49.54,49.42,49.44,94200.0,36.6687,36.7131,36.6242,36.639,94200.0
2012-05-23 10:10:00,49.44,49.44,49.35,49.36,116000.0,36.639,36.639,36.5723,36.5798,116000.0
2012-05-23 10:20:00,49.36,49.36,49.22,49.22,85200.0,36.5798,36.5798,36.476,36.476,85200.0
2012-05-23 10:30:00,49.22,49.23,49.1,49.1,131800.0,36.476,36.4834,36.3871,36.3871,131800.0
2012-05-23 10:40:00,49.1,49.13,49.04,49.07,99600.0,36.3871,36.4093,36.3426,36.3648,99600.0
2012-05-23 10:50:00,49.06,49.1,49.03,49.06,121000.0,36.3574,36.3871,36.3352,36.3574,121000.0
2012-05-23 11:00:00,49.05,49.12,49.02,49.1,146400.0,36.35,36.4019,36.3278,36.3871,146400.0
2012-05-23 11:10:00,49.1,49.13,49.02,49.03,159000.0,36.3871,36.4093,36.3278,36.3352,159000.0
2012-05-23 11:20:00,49.03,49.1,49.02,49.1,97800.0,36.3352,36.3871,36.3278,36.3871,97800.0
2012-05-23 11:30:00,49.1,49.12,48.97,49.01,144600.0,36.3871,36.4019,36.2907,36.3204,144600.0
2012-05-23 11:40:00,49.01,49.06,48.98,49.02,107000.0,36.3204,36.3574,36.2981,36.3278,107000.0
2012-05-23 11:50:00,49.03,49.08,48.99,49.02,92800.0,36.3352,36.3722,36.3056,36.3278,92800.0
2012-05-23 12:00:00,49.02,49.04,48.99,49.04,94200.0,36.3278,36.3426,36.3056,36.3426,94200.0
2012-05-23 12:10:00,49.02,49.05,48.99,48.99,123800.0,36.3278,36.35,36.3056,36.3056,123800.0
2012-05-23 12:20:00,48.99,49.0,48.85,48.87,120000.0,36.3056,36.313,36.2018,36.2166,120000.0
2012-05-23 12:30:00,48.88,48.95,48.87,48.95,50400.0,36.224,36.2759,36.2166,36.2759,50400.0
2012-05-23 12:40:00,48.95,49.01,48.94,48.99,219000.0,36.2759,36.3204,36.2685,36.3056,219000.0
2012-05-23 12:50:00,48.99,49.02,48.98,48.99,119200.0,36.3056,36.3278,36.2981,36.3056,119200.0
2012-05-23 13:00:00,48.99,49.01,48.98,48.99,30800.0,36.3056,36.3204,36.2981,36.3056,30800.0
2012-05-23 13:10:00,48.99,49.04,48.99,48.99,25600.0,36.3056,36.3426,36.3056,36.3056,25600.0
2012-05-23 13:20:00,48.99,49.03,48.99,49.02,43600.0,36.3056,36.3352,36.3056,36.3278,43600.0
2012-05-23 13:30:00,49.03,49.07,49.01,49.07,36000.0,36.3352,36.3648,36.3204,36.3648,36000.0
2012-05-23 13:40:00,49.07,49.09,49.05,49.09,52200.0,36.3648,36.3797,36.35,36.3797,52200.0
2012-05-23 13:50:00,49.08,49.1,49.07,49.09,20600.0,36.3722,36.3871,36.3648,36.3797,20600.0
2012-05-23 14:00:00,49.1,49.1,49.05,49.06,57400.0,36.3871,36.3871,36.35,36.3574,57400.0
2012-05-23 14:10:00,49.05,49.06,49.0,49.02,45800.0,36.35,36.3574,36.313,36.3278,45800.0
2012-05-23 14:20:00,49.02,49.05,48.99,48.99,62000.0,36.3278,36.35,36.3056,36.3056,62000.0
2012-05-23 14:30:00,48.99,49.06,48.99,49.02,63600.0,36.3056,36.3574,36.3056,36.3278,63600.0
2012-05-23 14:40:00,49.02,49.07,49.01,49.06,194800.0,36.3278,36.3648,36.3204,36.3574,194800.0
2012-05-23 14:50:00,49.06,49.12,49.06,49.1,167000.0,36.3574,36.4019,36.3574,36.3871,167000.0
2012-05-23 15:00:00,49.1,49.12,49.01,49.03,168200.0,36.3871,36.4019,36.3204,36.3352,168200.0
2012-05-23 15:10:00,49.03,49.09,49.02,49.09,122400.0,36.3352,36.3797,36.3278,36.3797,122400.0
2012-05-23 15:20:00,49.08,49.12,49.05,49.1,112200.0,36.3722,36.4019,36.35,36.3871,112200.0
2012-05-23 15:30:00,49.1,49.18,49.1,49.15,147800.0,36.3871,36.4464,36.3871,36.4241,147800.0
2012-05-23 15:40:00,49.15,49.23,49.14,49.21,155600.0,36.4241,36.4834,36.4167,36.4686,155600.0
2012-05-23 15:50:00,49.21,49.23,49.12,49.2,216000.0,36.4686,36.4834,36.4019,36.4612,216000.0
2012-05-24 09:30:00,49.22,49.52,49.22,49.46,288400.0,36.476,36.6983,36.476,36.6539,288400.0
2012-05-24 09:40:00,49.49,49.51,49.41,49.49,156400.0,36.6761,36.6909,36.6168,36.6761,156400.0
2012-05-24 09:50:00,49.49,49.62,49.46,49.61,92800.0,36.6761,36.7724,36.6539,36.765,92800.0
2012-05-24 10:00:00,49.6,49.63,49.52,49.6,99400.0,36.7576,36.7798,36.6983,36.7576,99400.0
2012-05-24 10:10:00,49.6,49.77,49.6,49.75,96200.0,36.7576,36.8836,36.7576,36.8688,96200.0
2012-05-24 10:20:00,49.74,49.8,49.69,49.76,148000.0,36.8614,36.9058,36.8243,36.8762,148000.0
2012-05-24 10:30:00,49.74,49.83,49.73,49.81,72000.0,36.8614,36.9281,36.854,36.9132,72000.0
2012-05-24 10:40:00,49.81,49.82,49.6,49.6,67000.0,36.9132,36.9206,36.7576,36.7576,67000.0
2012-05-24 10:50:00,49.62,49.63,49.52,49.59,134400.0,36.7724,36.7798,36.6983,36.7502,134400.0
2012-05-24 11:00:00,49.59,49.62,49.54,49.54,39000.0,36.7502,36.7724,36.7131,36.7131,39000.0
2012-05-24 11:10:00,49.54,49.66,49.54,49.66,52800.0,36.7131,36.8021,36.7131,36.8021,52800.0
2012-05-24 11:20:00,49.63,49.63,49.59,49.59,31800.0,36.7798,36.7798,36.7502,36.7502,31800.0
2012-05-24 11:30:00,49.59,49.63,49.58,49.59,110200.0,36.7502,36.7798,36.7428,36.7502,110200.0
2012-05-24 11:40:00,49.6,49.64,49.59,49.61,124800.0,36.7576,36.7873,36.7502,36.765,124800.0
2012-05-24 11:50:00,49.6,49.64,49.6,49.61,81600.0,36.7576,36.7873,36.7576,36.765,81600.0
2012-05-24 12:00:00,49.62,49.62,49.46,49.48,69600.0,36.7724,36.7724,36.6539,36.6687,69600.0
2012-05-24 12:10:00,49.49,49.52,49.43,49.48,42600.0,36.6761,36.6983,36.6316,36.6687,42600.0
2012-05-24 12:20:00,49.48,49.5,49.47,49.47,52200.0,36.6687,36.6835,36.6613,36.6613,52200.0
2012-05-24 12:30:00,49.47,49.49,49.45,49.49,37400.0,36.6613,36.6761,36.6464,36.6761,37400.0
2012-05-24 12:40:00,49.49,49.5,49.47,49.48,24000.0,36.6761,36.6835,36.6613,36.6687,24000.0
2012-05-24 12:50:00,49.47,49.49,49.4,49.41,45000.0,36.6613,36.6761,36.6094,36.6168,45000.0
2012-05-24 13:00:00,49.42,49.49,49.42,49.46,41200.0,36.6242,36.6761,36.6242,36.6539,41200.0
2012-05-24 13:10:00,49.47,49.47,49.42,49.45,23800.0,36.6613,36.6613,36.6242,36.6464,23800.0
2012-05-24 13:20:00,49.45,49.47,49.4,49.4,36600.0,36.6464,36.6613,36.6094,36.6094,36600.0
2012-05-24 13:30:00,49.4,49.41,49.35,49.38,26600.0,36.6094,36.6168,36.5723,36.5946,26600.0
2012-05-24 13:40:00,49.39,49.4,49.34,49.35,58400.0,36.602,36.6094,36.5649,36.5723,58400.0
2012-05-24 13:50:00,49.35,49.35,49.29,49.31,39600.0,36.5723,36.5723,36.5279,36.5427,39600.0
2012-05-24 14:00:00,49.29,49.35,49.29,49.33,44000.0,36.5279,36.5723,36.5279,36.5575,44000.0
2012-05-24 14:10:00,49.33,49.35,49.3,49.34,60200.0,36.5575,36.5723,36.5353,36.5649,60200.0
2012-05-24 14:20:00,49.34,49.35,49.3,49.34,50600.0,36.5649,36.5723,36.5353,36.5649,50600.0
2012-05-24 14:30:00,49.34,49.4,49.33,49.38,38600.0,36.5649,36.6094,36.5575,36.5946,38600.0
2012-05-24 14:40:00,49.37,49.38,49.31,49.38,63400.0,36.5872,36.5946,36.5427,36.5946,63400.0
2012-05-24 14:50:00,49.38,49.45,49.38,49.39,62600.0,36.5946,36.6464,36.5946,36.602,62600.0
2012-05-24 15:00:00,49.39,49.49,49.38,49.45,73800.0,36.602,36.6761,36.5946,36.6464,73800.0
2012-05-24 15:10:00,49.45,49.46,49.38,49.44,48400.0,36.6464,36.6539,36.5946,36.639,48400.0
2012-05-24 15:20:00,49.44,49.56,49.42,49.53,81400.0,36.639,36.728,36.6242,36.7057,81400.0
2012-05-24 15:30:00,49.53,49.56,49.42,49.46,117800.0,36.7057,36.728,36.6242,36.6539,117800.0
2012-05-24 15:40:00,49.46,49.52,49.45,49.52,142200.0,36.6539,36.6983,36.6464,36.6983,142200.0
2012-05-24 15:50:00,49.51,49.58,49.49,49.56,296000.0,36.6909,36.7428,36.6761,36.728,296000.0
2012-05-25 09:30:00,49.6,49.71,49.46,49.6,159400.0,36.7576,36.8391,36.6539,36.7576,159400.0
2012-05-25 09:40:00,49.62,49.66,49.56,49.65,64200.0,36.7724,36.8021,36.728,36.7947,64200.0
2012-05-25 09:50:00,49.66,49.78,49.65,49.76,53600.0,36.8021,36.891,36.7947,36.8762,53600.0
2012-05-25 10:00:00,49.77,49.77,49.58,49.58,43000.0,36.8836,36.8836,36.7428,36.7428,43000.0
2012-05-25 10:10:00,49.58,49.63,49.55,49.61,112800.0,36.7428,36.7798,36.7206,36.765,112800.0
2012-05-25 10:20:00,49.62,49.75,49.62,49.75,81200.0,36.7724,36.8688,36.7724,36.8688,81200.0
2012-05-25 10:30:00,49.74,49.82,49.73,49.77,70000.0,36.8614,36.9206,36.854,36.8836,70000.0
2012-05-25 10:40:00,49.77,49.77,49.63,49.65,73200.0,36.8836,36.8836,36.7798,36.7947,73200.0
2012-05-25 10:50:00,49.65,49.69,49.63,49.67,61000.0,36.7947,36.8243,36.7798,36.8095,61000.0
2012-05-25 11:00:00,49.67,49.71,49.66,49.7,56800.0,36.8095,36.8391,36.8021,36.8317,56800.0
2012-05-25 11:10:00,49.7,49.72,49.68,49.7,66000.0,36.8317,36.8465,36.8169,36.8317,66000.0
2012-05-25 11:20:00,49.69,49.73,49.69,49.72,49000.0,36.8243,36.854,36.8243,36.8465,49000.0
2012-05-25 11:30:00,49.72,49.73,49.68,49.7,77600.0,36.8465,36.854,36.8169,36.8317,77600.0
2012-05-25 11:40:00,49.7,49.71,49.67,49.67,31000.0,36.8317,36.8391,36.8095,36.8095,31000.0
2012-05-25 11:50:00,49.66,49.71,49.64,49.69,61200.0,36.8021,36.8391,36.7873,36.8243,61200.0
2012-05-25 12:00:00,49.69,49.69,49.58,49.6,33000.0,36.8243,36.8243,36.7428,36.7576,33000.0
2012-05-25 12:10:00,49.6,49.63,49.58,49.58,15400.0,36.7576,36.7798,36.7428,36.7428,15400.0
2012-05-25 12:20:00,49.58,49.59,49.52,49.52,29000.0,36.7428,36.7502,36.6983,36.6983,29000.0
2012-05-25 12:30:00,49.53,49.55,49.52,49.54,36200.0,36.7057,36.7206,36.6983,36.7131,36200.0
2012-05-25 12:40:00,49.55,49.58,49.53,49.56,30000.0,36.7206,36.7428,36.7057,36.728,30000.0
2012-05-25 12:50:00,49.56,49.57,49.55,49.56,35000.0,36.728,36.7354,36.7206,36.728,35000.0
2012-05-25 13:00:00,49.56,49.57,49.54,49.56,19400.0,36.728,36.7354,36.7131,36.728,19400.0
2012-05-25 13:10:00,49.56,49.57,49.52,49.56,75200.0,36.728,36.7354,36.6983,36.728,75200.0
2012-05-25 13:20:00,49.56,49.59,49.52,49.54,41600.0,36.728,36.7502,36.6983,36.7131,41600.0
2012-05-25 13:30:00,49.54,49.56,49.52,49.54,42200.0,36.7131,36.728,36.6983,36.7131,42200.0
2012-05-25 13:40:00,49.54,49.54,49.5,49.5,24000.0,36.7131,36.7131,36.6835,36.6835,24000.0
2012-05-25 13:50:00,49.5,49.5,49.46,49.49,36400.0,36.6835,36.6835,36.6539,36.6761,36400.0
2012-05-25 14:00:00,49.49,49.53,49.49,49.52,20800.0,36.6761,36.7057,36.6761,36.6983,20800.0
2012-05-25 14:10:00,49.52,49.52,49.47,49.47,25000.0,36.6983,36.6983,36.6613,36.6613,25000.0
2012-05-25 14:20:00,49.47,49.48,49.43,49.46,42800.0,36.6613,36.6687,36.6316,36.6539,42800.0
2012-05-25 14:30:00,49.46,49.47,49.45,49.46,29800.0,36.6539,36.6613,36.6464,36.6539,29800.0
2012-05-25 14:40:00,49.46,49.46,49.42,49.44,26000.0,36.6539,36.6539,36.6242,36.639,26000.0
2012-05-25 14:50:00,49.44,49.47,49.43,49.45,33000.0,36.639,36.6613,36.6316,36.6464,33000.0
2012-05-25 15:00:00,49.44,49.47,49.43,49.47,34800.0,36.639,36.6613,36.6316,36.6613,34800.0
2012-05-25 15:10:00,49.47,49.47,49.4,49.43,59600.0,36.6613,36.6613,36.6094,36.6316,59600.0
2012-05-25 15:20:00,49.43,49.43,49.34,49.38,56200.0,36.6316,36.6316,36.5649,36.5946,56200.0
2012-05-25 15:30:00,49.38,49.38,49.34,49.35,144000.0,36.5946,36.5946,36.5649,36.5723,144000.0
2012-05-25 15:40:00,49.35,49.42,49.35,49.38,109000.0,36.5723,36.6242,36.5723,36.5946,109000.0
2012-05-25 15:50:00,49.38,49.4,49.34,49.38,206400.0,36.5946,36.6094,36.5649,36.5946,206400.0
2012-05-29 09:30:00,49.58,49.58,49.38,49.49,246400.0,36.7428,36.7428,36.5946,36.6761,246400.0
2012-05-29 09:40:00,49.51,49.58,49.45,49.57,65200.0,36.6909,36.7428,36.6464,36.7354,65200.0
2012-05-29 09:50:00,49.57,49.69,49.57,49.66,51400.0,36.7354,36.8243,36.7354,36.8021,51400.0
2012-05-29 10:00:00,49.66,49.73,49.58,49.69,57600.0,36.8021,36.854,36.7428,36.8243,57600.0
2012-05-29 10:10:00,49.69,49.74,49.68,49.71,48600.0,36.8243,36.8614,36.8169,36.8391,48600.0
2012-05-29 10:20:00,49.71,49.75,49.68,49.68,71600.0,36.8391,36.8688,36.8169,36.8169,71600.0
2012-05-29 10:30:00,49.69,49.7,49.67,49.67,66800.0,36.8243,36.8317,36.8095,36.8095,66800.0
2012-05-29 10:40:00,49.67,49.71,49.66,49.69,44000.0,36.8095,36.8391,36.8021,36.8243,44000.0
2012-05-29 10:50:00,49.69,49.7,49.65,49.66,51600.0,36.8243,36.8317,36.7947,36.8021,51600.0
2012-05-29 11:00:00,49.66,49.72,49.66,49.66,58600.0,36.8021,36.8465,36.8021,36.8021,58600.0
2012-05-29 11:10:00,49.66,49.69,49.63,49.69,114200.0,36.8021,36.8243,36.7798,36.8243,114200.0
2012-05-29 11:20:00,49.69,49.7,49.65,49.68,30600.0,36.8243,36.8317,36.7947,36.8169,30600.0
2012-05-29 11:30:00,49.68,49.68,49.58,49.61,78800.0,36.8169,36.8169,36.7428,36.765,78800.0
2012-05-29 11:40:00,49.6,49.63,49.53,49.56,53400.0,36.7576,36.7798,36.7057,36.728,53400.0
2012-05-29 11:50:00,49.57,49.57,49.52,49.52,43600.0,36.7354,36.7354,36.6983,36.6983,43600.0
2012-05-29 12:00:00,49.52,49.53,49.48,49.49,123800.0,36.6983,36.7057,36.6687,36.6761,123800.0
2012-05-29 12:10:00,49.49,49.5,49.48,49.5,36800.0,36.6761,36.6835,36.6687,36.6835,36800.0
2012-05-29 12:20:00,49.5,49.53,49.49,49.52,41000.0,36.6835,36.7057,36.6761,36.6983,41000.0
2012-05-29 12:30:00,49.52,49.52,49.47,49.49,37600.0,36.6983,36.6983,36.6613,36.6761,37600.0
2012-05-29 12:40:00,49.49,49.54,49.49,49.52,43800.0,36.6761,36.7131,36.6761,36.6983,43800.0
2012-05-29 12:50:00,49.51,49.52,49.49,49.49,51600.0,36.6909,36.6983,36.6761,36.6761,51600.0
2012-05-29 13:00:00,49.49,49.54,49.49,49.49,44000.0,36.6761,36.7131,36.6761,36.6761,44000.0
2012-05-29 13:10:00,49.49,49.59,49.49,49.58,45600.0,36.6761,36.7502,36.6761,36.7428,45600.0
2012-05-29 13:20:00,49.59,49.59,49.55,49.55,23600.0,36.7502,36.7502,36.7206,36.7206,23600.0
2012-05-29 13:30:00,49.54,49.59,49.52,49.58,28400.0,36.7131,36.7502,36.6983,36.7428,28400.0
2012-05-29 13:40:00,49.58,49.63,49.58,49.62,29400.0,36.7428,36.7798,36.7428,36.7724,29400.0
2012-05-29 13:50:00,49.62,49.63,49.59,49.63,50600.0,36.7724,36.7798,36.7502,36.7798,50600.0
2012-05-29 14:00:00,49.63,49.63,49.58,49.58,75800.0,36.7798,36.7798,36.7428,36.7428,75800.0
2012-05-29 14:10:00,49.58,49.63,49.56,49.57,67400.0,36.7428,36.7798,36.728,36.7354,67400.0
2012-05-29 14:20:00,49.57,49.59,49.55,49.58,42600.0,36.7354,36.7502,36.7206,36.7428,42600.0
2012-05-29 14:30:00,49.58,49.61,49.56,49.56,40800.0,36.7428,36.765,36.728,36.728,40800.0
2012-05-29 14:40:00,49.56,49.6,49.56,49.6,30200.0,36.728,36.7576,36.728,36.7576,30200.0
2012-05-29 14:50:00,49.59,49.63,49.59,49.62,33800.0,36.7502,36.7798,36.7502,36.7724,33800.0
2012-05-29 15:00:00,49.62,49.62,49.58,49.59,31000.0,36.7724,36.7724,36.7428,36.7502,31000.0
2012-05-29 15:10:00,49.59,49.64,49.59,49.63,61400.0,36.7502,36.7873,36.7502,36.7798,61400.0
2012-05-29 15:20:00,49.64,49.64,49.6,49.62,47000.0,36.7873,36.7873,36.7576,36.7724,47000.0
2012-05-29 15:30:00,49.62,49.63,49.58,49.63,88600.0,36.7724,36.7798,36.7428,36.7798,88600.0
2012-05-29 15:40:00,49.63,49.7,49.63,49.69,139800.0,36.7798,36.8317,36.7798,36.8243,139800.0
2012-05-29 15:50:00,49.69,49.71,49.65,49.69,199200.0,36.8243,36.8391,36.7947,36.8243,199200.0
2012-05-30 09:30:00,49.49,49.74,49.43,49.6,133800.0,36.6761,36.8614,36.6316,36.7576,133800.0
2012-05-30 09:40:00,49.57,49.68,49.57,49.59,69000.0,36.7354,36.8169,36.7354,36.7502,69000.0
2012-05-30 09:50:00,49.59,49.63,49.54,49.59,62400.0,36.7502,36.7798,36.7131,36.7502,62400.0
2012-05-30 10:00:00,49.59,49.59,49.48,49.51,238600.0,36.7502,36.7502,36.6687,36.6909,238600.0
2012-05-30 10:10:00,49.51,49.52,49.49,49.49,310600.0,36.6909,36.6983,36.6761,36.6761,310600.0
2012-05-30 10:20:00,49.49,49.52,49.48,49.51,312600.0,36.6761,36.6983,36.6687,36.6909,312600.0
2012-05-30 10:30:00,49.51,49.57,49.49,49.5,288200.0,36.6909,36.7354,36.6761,36.6835,288200.0
2012-05-30 10:40:00,49.5,49.56,49.49,49.52,133400.0,36.6835,36.728,36.6761,36.6983,133400.0
2012-05-30 10:50:00,49.52,49.6,49.51,49.52,70000.0,36.6983,36.7576,36.6909,36.6983,70000.0
2012-05-30 11:00:00,49.52,49.56,49.51,49.55,64800.0,36.6983,36.728,36.6909,36.7206,64800.0
2012-05-30 11:10:00,49.55,49.59,49.53,49.59,51600.0,36.7206,36.7502,36.7057,36.7502,51600.0
2012-05-30 11:20:00,49.59,49.6,49.53,49.54,51000.0,36.7502,36.7576,36.7057,36.7131,51000.0
2012-05-30 11:30:00,49.55,49.56,49.49,49.54,128600.0,36.7206,36.728,36.6761,36.7131,128600.0
2012-05-30 11:40:00,49.54,49.54,49.49,49.5,79200.0,36.7131,36.7131,36.6761,36.6835,79200.0
2012-05-30 11:50:00,49.51,49.52,49.49,49.49,67000.0,36.6909,36.6983,36.6761,36.6761,67000.0
2012-05-30 12:00:00,49.5,49.52,49.46,49.51,95400.0,36.6835,36.6983,36.6539,36.6909,95400.0
2012-05-30 12:10:00,49.51,49.53,49.49,49.51,75000.0,36.6909,36.7057,36.6761,36.6909,75000.0
2012-05-30 12:20:00,49.51,49.52,49.48,49.5,94200.0,36.6909,36.6983,36.6687,36.6835,94200.0
2012-05-30 12:30:00,49.51,49.52,49.49,49.51,42800.0,36.6909,36.6983,36.6761,36.6909,42800.0
2012-05-30 12:40:00,49.51,49.55,49.5,49.5,48400.0,36.6909,36.7206,36.6835,36.6835,48400.0
2012-05-30 12:50:00,49.51,49.56,49.49,49.49,46000.0,36.6909,36.728,36.6761,36.6761,46000.0
2012-05-30 13:00:00,49.49,49.52,49.49,49.49,43400.0,36.6761,36.6983,36.6761,36.6761,43400.0
2012-05-30 13:10:00,49.48,49.51,49.48,49.49,38800.0,36.6687,36.6909,36.6687,36.6761,38800.0
2012-05-30 13:20:00,49.49,49.51,49.48,49.49,49200.0,36.6761,36.6909,36.6687,36.6761,49200.0
2012-05-30 13:30:00,49.49,49.53,49.49,49.51,60600.0,36.6761,36.7057,36.6761,36.6909,60600.0
2012-05-30 13:40:00,49.5,49.51,49.46,49.48,122400.0,36.6835,36.6909,36.6539,36.6687,122400.0
2012-05-30 13:50:00,49.48,49.49,49.45,49.46,97000.0,36.6687,36.6761,36.6464,36.6539,97000.0
2012-05-30 14:00:00,49.46,49.49,49.44,49.44,55800.0,36.6539,36.6761,36.639,36.639,55800.0
2012-05-30 14:10:00,49.44,49.45,49.4,49.42,73800.0,36.639,36.6464,36.6094,36.6242,73800.0
2012-05-30 14:20:00,49.42,49.43,49.38,49.4,92200.0,36.6242,36.6316,36.5946,36.6094,92200.0
2012-05-30 14:30:00,49.4,49.42,49.37,49.38,58600.0,36.6094,36.6242,36.5872,36.5946,58600.0
2012-05-30 14:40:00,49.38,49.38,49.27,49.27,74000.0,36.5946,36.5946,36.5131,36.5131,74000.0
2012-05-30 14:50:00,49.27,49.31,49.25,49.28,72000.0,36.5131,36.5427,36.4982,36.5205,72000.0
2012-05-30 15:00:00,49.28,49.32,49.27,49.32,83600.0,36.5205,36.5501,36.5131,36.5501,83600.0
2012-05-30 15:10:00,49.32,49.32,49.24,49.32,112400.0,36.5501,36.5501,36.4908,36.5501,112400.0
2012-05-30 15:20:00,49.32,49.37,49.32,49.36,98600.0,36.5501,36.5872,36.5501,36.5798,98600.0
2012-05-30 15:30:00,49.37,49.38,49.33,49.38,76600.0,36.5872,36.5946,36.5575,36.5946,76600.0
2012-05-30 15:40:00,49.39,49.41,49.35,49.4,134200.0,36.602,36.6168,36.5723,36.6094,134200.0
2012-05-30 15:50:00,49.4,49.41,49.35,49.39,467400.0,36.6094,36.6168,36.5723,36.602,467400.0
2012-05-31 09:30:00,49.51,49.51,49.33,49.4,105200.0,36.6909,36.6909,36.5575,36.6094,105200.0
2012-05-31 09:40:00,49.38,49.49,49.27,49.27,75000.0,36.5946,36.6761,36.5131,36.5131,75000.0
2012-05-31 09:50:00,49.27,49.29,49.21,49.29,98600.0,36.5131,36.5279,36.4686,36.5279,98600.0
2012-05-31 10:00:00,49.27,49.38,49.26,49.31,246000.0,36.5131,36.5946,36.5056,36.5427,246000.0
2012-05-31 10:10:00,49.31,49.32,49.23,49.23,70600.0,36.5427,36.5501,36.4834,36.4834,70600.0
2012-05-31 10:20:00,49.23,49.23,49.15,49.2,156400.0,36.4834,36.4834,36.4241,36.4612,156400.0
2012-05-31 10:30:00,49.22,49.29,49.2,49.23,101600.0,36.476,36.5279,36.4612,36.4834,101600.0
2012-05-31 10:40:00,49.22,49.26,49.16,49.19,78200.0,36.476,36.5056,36.4315,36.4538,78200.0
2012-05-31 10:50:00,49.19,49.2,49.13,49.16,68600.0,36.4538,36.4612,36.4093,36.4315,68600.0
2012-05-31 11:00:00,49.14,49.16,49.04,49.05,57600.0,36.4167,36.4315,36.3426,36.35,57600.0
2012-05-31 11:10:00,49.05,49.1,49.04,49.06,75000.0,36.35,36.3871,36.3426,36.3574,75000.0
2012-05-31 11:20:00,49.06,49.1,49.05,49.07,91000.0,36.3574,36.3871,36.35,36.3648,91000.0
2012-05-31 11:30:00,49.07,49.17,49.06,49.13,74600.0,36.3648,36.4389,36.3574,36.4093,74600.0
2012-05-31 11:40:00,49.13,49.13,49.06,49.07,50000.0,36.4093,36.4093,36.3574,36.3648,50000.0
2012-05-31 11:50:00,49.07,49.12,49.07,49.1,37000.0,36.3648,36.4019,36.3648,36.3871,37000.0
2012-05-31 12:00:00,49.09,49.1,49.02,49.03,90800.0,36.3797,36.3871,36.3278,36.3352,90800.0
2012-05-31 12:10:00,49.03,49.07,49.02,49.05,220600.0,36.3352,36.3648,36.3278,36.35,220600.0
2012-05-31 12:20:00,49.05,49.2,49.05,49.17,112800.0,36.35,36.4612,36.35,36.4389,112800.0
2012-05-31 12:30:00,49.17,49.2,49.14,49.15,84200.0,36.4389,36.4612,36.4167,36.4241,84200.0
2012-05-31 12:40:00,49.14,49.2,49.14,49.2,51600.0,36.4167,36.4612,36.4167,36.4612,51600.0
2012-05-31 12:50:00,49.21,49.23,49.21,49.22,33600.0,36.4686,36.4834,36.4686,36.476,33600.0
2012-05-31 13:00:00,49.23,49.24,49.18,49.21,121000.0,36.4834,36.4908,36.4464,36.4686,121000.0
2012-05-31 13:10:00,49.22,49.26,49.19,49.22,66400.0,36.476,36.5056,36.4538,36.476,66400.0
2012-05-31 13:20:00,49.22,49.27,49.22,49.25,40000.0,36.476,36.5131,36.476,36.4982,40000.0
2012-05-31 13:30:00,49.25,49.31,49.22,49.24,52800.0,36.4982,36.5427,36.476,36.4908,52800.0
2012-05-31 13:40:00,49.24,49.27,49.22,49.22,38600.0,36.4908,36.5131,36.476,36.476,38600.0
2012-05-31 13:50:00,49.22,49.24,49.18,49.24,38600.0,36.476,36.4908,36.4464,36.4908,38600.0
2012-05-31 14:00:00,49.24,49.29,49.23,49.26,37400.0,36.4908,36.5279,36.4834,36.5056,37400.0
2012-05-31 14:10:00,49.26,49.31,49.26,49.28,57000.0,36.5056,36.5427,36.5056,36.5205,57000.0
2012-05-31 14:20:00,49.28,49.31,49.24,49.3,37000.0,36.5205,36.5427,36.4908,36.5353,37000.0
2012-05-31 14:30:00,49.3,49.3,49.24,49.27,50000.0,36.5353,36.5353,36.4908,36.5131,50000.0
2012-05-31 14:40:00,49.27,49.33,49.27,49.3,45600.0,36.5131,36.5575,36.5131,36.5353,45600.0
2012-05-31 14:50:00,49.3,49.35,49.27,49.33,44200.0,36.5353,36.5723,36.5131,36.5575,44200.0
2012-05-31 15:00:00,49.33,49.35,49.29,49.34,54200.0,36.5575,36.5723,36.5279,36.5649,54200.0
2012-05-31 15:10:00,49.35,49.39,49.35,49.38,64400.0,36.5723,36.602,36.5723,36.5946,64400.0
2012-05-31 15:20:00,49.38,49.44,49.35,49.41,103600.0,36.5946,36.639,36.5723,36.6168,103600.0
2012-05-31 15:30:00,49.42,49.46,49.4,49.42,116800.0,36.6242,36.6539,36.6094,36.6242,116800.0
2012-05-31 15:40:00,49.42,49.42,49.27,49.29,188400.0,36.6242,36.6242,36.5131,36.5279,188400.0
2012-05-31 15:50:00,49.29,49.3,49.15,49.16,490800.0,36.5279,36.5353,36.4241,36.4315,490800.0
2012-06-01 09:30:00,48.9,49.03,48.85,48.92,258800.0,36.2389,36.3352,36.2018,36.2537,258800.0
2012-06-01 09:40:00,48.91,48.94,48.74,48.79,121400.0,36.2463,36.2685,36.1203,36.1573,121400.0
2012-06-01 09:50:00,48.78,48.82,48.54,48.58,157000.0,36.1499,36.1796,35.9721,36.0017,157000.0
2012-06-01 10:00:00,48.6,48.77,48.6,48.68,119400.0,36.0165,36.1425,36.0165,36.0758,119400.0
2012-06-01 10:10:00,48.69,48.72,48.44,48.48,153400.0,36.0832,36.1055,35.898,35.9276,153400.0
2012-06-01 10:20:00,48.47,48.51,48.44,48.51,62000.0,35.9202,35.9498,35.898,35.9498,62000.0
2012-06-01 10:30:00,48.52,48.57,48.49,48.51,136200.0,35.9572,35.9943,35.935,35.9498,136200.0
2012-06-01 10:40:00,48.49,48.6,48.47,48.59,123400.0,35.935,36.0165,35.9202,36.0091,123400.0
2012-06-01 10:50:00,48.59,48.6,48.51,48.52,67000.0,36.0091,36.0165,35.9498,35.9572,67000.0
2012-06-01 11:00:00,48.52,48.52,48.41,48.42,76800.0,35.9572,35.9572,35.8757,35.8831,76800.0
2012-06-01 11:10:00,48.41,48.56,48.4,48.55,39400.0,35.8757,35.9869,35.8683,35.9795,39400.0
2012-06-01 11:20:00,48.56,48.56,48.47,48.49,48400.0,35.9869,35.9869,35.9202,35.935,48400.0
2012-06-01 11:30:00,48.49,48.5,48.44,48.47,89600.0,35.935,35.9424,35.898,35.9202,89600.0
2012-06-01 11:40:00,48.46,48.46,48.41,48.41,58800.0,35.9128,35.9128,35.8757,35.8757,58800.0
2012-06-01 11:50:00,48.42,48.48,48.4,48.44,68600.0,35.8831,35.9276,35.8683,35.898,68600.0
2012-06-01 12:00:00,48.44,48.45,48.35,48.42,65400.0,35.898,35.9054,35.8313,35.8831,65400.0
2012-06-01 12:10:00,48.42,48.48,48.4,48.45,72400.0,35.8831,35.9276,35.8683,35.9054,72400.0
2012-06-01 12:20:00,48.45,48.46,48.38,48.38,92000.0,35.9054,35.9128,35.8535,35.8535,92000.0
2012-06-01 12:30:00,48.38,48.41,48.35,48.4,26800.0,35.8535,35.8757,35.8313,35.8683,26800.0
2012-06-01 12:40:00,48.4,48.42,48.35,48.37,39800.0,35.8683,35.8831,35.8313,35.8461,39800.0
2012-06-01 12:50:00,48.37,48.37,48.3,48.31,55000.0,35.8461,35.8461,35.7942,35.8016,55000.0
2012-06-01 13:00:00,48.3,48.34,48.27,48.32,57000.0,35.7942,35.8238,35.772,35.809,57000.0
2012-06-01 13:10:00,48.32,48.4,48.32,48.34,51400.0,35.809,35.8683,35.809,35.8238,51400.0
2012-06-01 13:20:00,48.34,48.35,48.27,48.27,62800.0,35.8238,35.8313,35.772,35.772,62800.0
2012-06-01 13:30:00,48.27,48.3,48.25,48.26,111400.0,35.772,35.7942,35.7572,35.7646,111400.0
2012-06-01 13:40:00,48.27,48.33,48.27,48.31,27800.0,35.772,35.8164,35.772,35.8016,27800.0
2012-06-01 13:50:00,48.3,48.31,48.27,48.31,46800.0,35.7942,35.8016,35.772,35.8016,46800.0
2012-06-01 14:00:00,48.32,48.33,48.23,48.25,114200.0,35.809,35.8164,35.7423,35.7572,114200.0
2012-06-01 14:10:00,48.24,48.26,48.22,48.24,81000.0,35.7497,35.7646,35.7349,35.7497,81000.0
2012-06-01 14:20:00,48.24,48.34,48.24,48.31,163000.0,35.7497,35.8238,35.7497,35.8016,163000.0
2012-06-01 14:30:00,48.31,48.38,48.3,48.37,99200.0,35.8016,35.8535,35.7942,35.8461,99200.0
2012-06-01 14:40:00,48.37,48.37,48.27,48.28,96400.0,35.8461,35.8461,35.772,35.7794,96400.0
2012-06-01 14:50:00,48.29,48.31,48.22,48.22,116400.0,35.7868,35.8016,35.7349,35.7349,116400.0
2012-06-01 15:00:00,48.23,48.32,48.21,48.32,125400.0,35.7423,35.809,35.7275,35.809,125400.0
2012-06-01 15:10:00,48.31,48.34,48.26,48.26,89000.0,35.8016,35.8238,35.7646,35.7646,89000.0
2012-06-01 15:20:00,48.27,48.33,48.24,48.28,83600.0,35.772,35.8164,35.7497,35.7794,83600.0
2012-06-01 15:30:00,48.28,48.32,48.26,48.26,151200.0,35.7794,35.809,35.7646,35.7646,151200.0
2012-06-01 15:40:00,48.26,48.33,48.25,48.29,225000.0,35.7646,35.8164,35.7572,35.7868,225000.0
2012-06-01 15:50:00,48.29,48.33,48.24,48.24,391400.0,35.7868,35.8164,35.7497,35.7497,391400.0
2012-06-04 09:30:00,48.24,48.31,48.1,48.28,137600.0,35.7497,35.8016,35.646,35.7794,137600.0
2012-06-04 09:40:00,48.28,48.34,48.2,48.23,112600.0,35.7794,35.8238,35.7201,35.7423,112600.0
2012-06-04 09:50:00,48.22,48.29,48.21,48.26,76600.0,35.7349,35.7868,35.7275,35.7646,76600.0
2012-06-04 10:00:00,48.26,48.27,48.21,48.27,53000.0,35.7646,35.772,35.7275,35.772,53000.0
2012-06-04 10:10:00,48.27,48.43,48.26,48.43,122400.0,35.772,35.8905,35.7646,35.8905,122400.0
2012-06-04 10:20:00,48.41,48.49,48.4,48.42,71800.0,35.8757,35.935,35.8683,35.8831,71800.0
2012-06-04 10:30:00,48.43,48.43,48.35,48.42,40400.0,35.8905,35.8905,35.8313,35.8831,40400.0
2012-06-04 10:40:00,48.43,48.52,48.41,48.45,50000.0,35.8905,35.9572,35.8757,35.9054,50000.0
2012-06-04 10:50:00,48.44,48.52,48.44,48.51,51600.0,35.898,35.9572,35.898,35.9498,51600.0
2012-06-04 11:00:00,48.51,48.51,48.43,48.43,48800.0,35.9498,35.9498,35.8905,35.8905,48800.0
2012-06-04 11:10:00,48.43,48.45,48.38,48.38,62000.0,35.8905,35.9054,35.8535,35.8535,62000.0
2012-06-04 11:20:00,48.37,48.44,48.35,48.42,62400.0,35.8461,35.898,35.8313,35.8831,62400.0
2012-06-04 11:30:00,48.42,48.45,48.35,48.39,47400.0,35.8831,35.9054,35.8313,35.8609,47400.0
2012-06-04 11:40:00,48.39,48.43,48.39,48.43,64200.0,35.8609,35.8905,35.8609,35.8905,64200.0
2012-06-04 11:50:00,48.42,48.46,48.4,48.44,45000.0,35.8831,35.9128,35.8683,35.898,45000.0
2012-06-04 12:00:00,48.44,48.45,48.41,48.43,30800.0,35.898,35.9054,35.8757,35.8905,30800.0
2012-06-04 12:10:00,48.43,48.44,48.35,48.35,87600.0,35.8905,35.898,35.8313,35.8313,87600.0
2012-06-04 12:20:00,48.37,48.37,48.32,48.34,71200.0,35.8461,35.8461,35.809,35.8238,71200.0
2012-06-04 12:30:00,48.34,48.38,48.3,48.36,69800.0,35.8238,35.8535,35.7942,35.8387,69800.0
2012-06-04 12:40:00,48.37,48.4,48.35,48.37,69000.0,35.8461,35.8683,35.8313,35.8461,69000.0
2012-06-04 12:50:00,48.36,48.39,48.35,48.38,44800.0,35.8387,35.8609,35.8313,35.8535,44800.0
2012-06-04 13:00:00,48.38,48.4,48.35,48.35,131800.0,35.8535,35.8683,35.8313,35.8313,131800.0
2012-06-04 13:10:00,48.35,48.4,48.35,48.37,27400.0,35.8313,35.8683,35.8313,35.8461,27400.0
2012-06-04 13:20:00,48.37,48.39,48.35,48.38,42200.0,35.8461,35.8609,35.8313,35.8535,42200.0
2012-06-04 13:30:00,48.39,48.56,48.38,48.54,57000.0,35.8609,35.9869,35.8535,35.9721,57000.0
2012-06-04 13:40:00,48.54,48.54,48.49,48.49,66200.0,35.9721,35.9721,35.935,35.935,66200.0
2012-06-04 13:50:00,48.49,48.52,48.44,48.48,80800.0,35.935,35.9572,35.898,35.9276,80800.0
2012-06-04 14:00:00,48.48,48.49,48.46,48.47,66000.0,35.9276,35.935,35.9128,35.9202,66000.0
2012-06-04 14:10:00,48.47,48.51,48.42,48.51,79600.0,35.9202,35.9498,35.8831,35.9498,79600.0
2012-06-04 14:20:00,48.51,48.54,48.49,48.52,49200.0,35.9498,35.9721,35.935,35.9572,49200.0
2012-06-04 14:30:00,48.52,48.62,48.49,48.58,70800.0,35.9572,36.0314,35.935,36.0017,70800.0
2012-06-04 14:40:00,48.57,48.6,48.54,48.55,55200.0,35.9943,36.0165,35.9721,35.9795,55200.0
2012-06-04 14:50:00,48.55,48.57,48.49,48.51,46200.0,35.9795,35.9943,35.935,35.9498,46200.0
2012-06-04 15:00:00,48.51,48.57,48.51,48.55,39200.0,35.9498,35.9943,35.9498,35.9795,39200.0
2012-06-04 15:10:00,48.54,48.54,48.45,48.49,59800.0,35.9721,35.9721,35.9054,35.935,59800.0
2012-06-04 15:20:00,48.49,48.56,48.48,48.55,138200.0,35.935,35.9869,35.9276,35.9795,138200.0
2012-06-04 15:30:00,48.55,48.55,48.48,48.51,134600.0,35.9795,35.9795,35.9276,35.9498,134600.0
2012-06-04 15:40:00,48.51,48.61,48.5,48.6,193600.0,35.9498,36.0239,35.9424,36.0165,193600.0
2012-06-04 15:50:00,48.6,48.65,48.58,48.58,249200.0,36.0165,36.0536,36.0017,36.0017,249200.0
2012-06-05 09:30:00,48.52,48.52,48.19,48.34,164600.0,35.9572,35.9572,35.7127,35.8238,164600.0
2012-06-05 09:40:00,48.3,48.43,48.26,48.38,97800.0,35.7942,35.8905,35.7646,35.8535,97800.0
2012-06-05 09:50:00,48.4,48.4,48.22,48.24,114000.0,35.8683,35.8683,35.7349,35.7497,114000.0
2012-06-05 10:00:00,48.24,48.47,48.23,48.42,125400.0,35.7497,35.9202,35.7423,35.8831,125400.0
2012-06-05 10:10:00,48.42,48.45,48.32,48.33,47600.0,35.8831,35.9054,35.809,35.8164,47600.0
2012-06-05 10:20:00,48.33,48.41,48.32,48.36,53400.0,35.8164,35.8757,35.809,35.8387,53400.0
2012-06-05 10:30:00,48.37,48.44,48.33,48.42,69400.0,35.8461,35.898,35.8164,35.8831,69400.0
2012-06-05 10:40:00,48.42,48.44,48.28,48.29,74000.0,35.8831,35.898,35.7794,35.7868,74000.0
2012-06-05 10:50:00,48.29,48.33,48.24,48.33,91000.0,35.7868,35.8164,35.7497,35.8164,91000.0
2012-06-05 11:00:00,48.3,48.37,48.3,48.34,40400.0,35.7942,35.8461,35.7942,35.8238,40400.0
2012-06-05 11:10:00,48.34,48.42,48.34,48.42,42600.0,35.8238,35.8831,35.8238,35.8831,42600.0
2012-06-05 11:20:00,48.43,48.48,48.43,48.44,73200.0,35.8905,35.9276,35.8905,35.898,73200.0
2012-06-05 11:30:00,48.45,48.5,48.41,48.42,54600.0,35.9054,35.9424,35.8757,35.8831,54600.0
2012-06-05 11:40:00,48.42,48.42,48.35,48.37,44800.0,35.8831,35.8831,35.8313,35.8461,44800.0
2012-06-05 11:50:00,48.37,48.4,48.34,48.35,34800.0,35.8461,35.8683,35.8238,35.8313,34800.0
2012-06-05 12:00:00,48.35,48.38,48.34,48.35,53200.0,35.8313,35.8535,35.8238,35.8313,53200.0
2012-06-05 12:10:00,48.36,48.39,48.3,48.31,77600.0,35.8387,35.8609,35.7942,35.8016,77600.0
2012-06-05 12:20:00,48.31,48.33,48.27,48.33,59800.0,35.8016,35.8164,35.772,35.8164,59800.0
2012-06-05 12:30:00,48.33,48.44,48.33,48.41,63800.0,35.8164,35.898,35.8164,35.8757,63800.0
2012-06-05 12:40:00,48.41,48.41,48.33,48.34,32800.0,35.8757,35.8757,35.8164,35.8238,32800.0
2012-06-05 12:50:00,48.34,48.42,48.32,48.4,34600.0,35.8238,35.8831,35.809,35.8683,34600.0
2012-06-05 13:00:00,48.4,48.42,48.37,48.39,18200.0,35.8683,35.8831,35.8461,35.8609,18200.0
2012-06-05 13:10:00,48.4,48.44,48.38,48.42,24400.0,35.8683,35.898,35.8535,35.8831,24400.0
2012-06-05 13:20:00,48.42,48.48,48.42,48.48,30600.0,35.8831,35.9276,35.8831,35.9276,30600.0
2012-06-05 13:30:00,48.47,48.53,48.45,48.5,49000.0,35.9202,35.9647,35.9054,35.9424,49000.0
2012-06-05 13:40:00,48.5,48.58,48.49,48.57,69600.0,35.9424,36.0017,35.935,35.9943,69600.0
2012-06-05 13:50:00,48.57,48.59,48.56,48.56,37200.0,35.9943,36.0091,35.9869,35.9869,37200.0
2012-06-05 14:00:00,48.56,48.57,48.52,48.57,40200.0,35.9869,35.9943,35.9572,35.9943,40200.0
2012-06-05 14:10:00,48.56,48.59,48.52,48.58,42600.0,35.9869,36.0091,35.9572,36.0017,42600.0
2012-06-05 14:20:00,48.58,48.58,48.55,48.58,29400.0,36.0017,36.0017,35.9795,36.0017,29400.0
2012-06-05 14:30:00,48.58,48.59,48.56,48.58,44000.0,36.0017,36.0091,35.9869,36.0017,44000.0
2012-06-05 14:40:00,48.58,48.6,48.55,48.57,74600.0,36.0017,36.0165,35.9795,35.9943,74600.0
2012-06-05 14:50:00,48.57,48.6,48.56,48.58,47800.0,35.9943,36.0165,35.9869,36.0017,47800.0
2012-06-05 15:00:00,48.58,48.65,48.58,48.64,118200.0,36.0017,36.0536,36.0017,36.0462,118200.0
2012-06-05 15:10:00,48.63,48.7,48.63,48.7,90800.0,36.0388,36.0906,36.0388,36.0906,90800.0
2012-06-05 15:20:00,48.7,48.74,48.7,48.72,154000.0,36.0906,36.1203,36.0906,36.1055,154000.0
2012-06-05 15:30:00,48.72,48.73,48.68,48.71,120800.0,36.1055,36.1129,36.0758,36.098,120800.0
2012-06-05 15:40:00,48.71,48.72,48.65,48.67,128000.0,36.098,36.1055,36.0536,36.0684,128000.0
2012-06-05 15:50:00,48.67,48.7,48.64,48.64,227200.0,36.0684,36.0906,36.0462,36.0462,227200.0
2012-06-06 09:30:00,48.76,48.84,48.58,48.63,180600.0,36.1351,36.1944,36.0017,36.0388,180600.0
2012-06-06 09:40:00,48.63,48.73,48.6,48.66,153800.0,36.0388,36.1129,36.0165,36.061,153800.0
2012-06-06 09:50:00,48.66,48.75,48.55,48.74,93600.0,36.061,36.1277,35.9795,36.1203,93600.0
2012-06-06 10:00:00,48.74,48.83,48.73,48.83,63800.0,36.1203,36.187,36.1129,36.187,63800.0
2012-06-06 10:10:00,48.83,48.83,48.76,48.81,41800.0,36.187,36.187,36.1351,36.1722,41800.0
2012-06-06 10:20:00,48.8,48.83,48.76,48.77,32800.0,36.1647,36.187,36.1351,36.1425,32800.0
2012-06-06 10:30:00,48.78,48.86,48.76,48.76,59000.0,36.1499,36.2092,36.1351,36.1351,59000.0
2012-06-06 10:40:00,48.76,48.82,48.76,48.82,52000.0,36.1351,36.1796,36.1351,36.1796,52000.0
2012-06-06 10:50:00,48.82,48.91,48.81,48.89,66200.0,36.1796,36.2463,36.1722,36.2314,66200.0
2012-06-06 11:00:00,48.89,48.9,48.77,48.78,113600.0,36.2314,36.2389,36.1425,36.1499,113600.0
2012-06-06 11:10:00,48.78,48.79,48.74,48.75,95200.0,36.1499,36.1573,36.1203,36.1277,95200.0
2012-06-06 11:20:00,48.74,48.83,48.74,48.79,152000.0,36.1203,36.187,36.1203,36.1573,152000.0
2012-06-06 11:30:00,48.8,48.82,48.78,48.81,138800.0,36.1647,36.1796,36.1499,36.1722,138800.0
2012-06-06 11:40:00,48.81,48.91,48.81,48.91,141400.0,36.1722,36.2463,36.1722,36.2463,141400.0
2012-06-06 11:50:00,48.91,48.92,48.88,48.91,99000.0,36.2463,36.2537,36.224,36.2463,99000.0
2012-06-06 12:00:00,48.91,48.93,48.91,48.92,49600.0,36.2463,36.2611,36.2463,36.2537,49600.0
2012-06-06 12:10:00,48.91,48.92,48.88,48.88,44000.0,36.2463,36.2537,36.224,36.224,44000.0
2012-06-06 12:20:00,48.88,48.91,48.88,48.9,69400.0,36.224,36.2463,36.224,36.2389,69400.0
2012-06-06 12:30:00,48.9,48.92,48.88,48.9,98000.0,36.2389,36.2537,36.224,36.2389,98000.0
2012-06-06 12:40:00,48.9,48.94,48.9,48.94,35200.0,36.2389,36.2685,36.2389,36.2685,35200.0
2012-06-06 12:50:00,48.93,48.94,48.93,48.94,44800.0,36.2611,36.2685,36.2611,36.2685,44800.0
2012-06-06 13:00:00,48.94,48.94,48.89,48.9,41600.0,36.2685,36.2685,36.2314,36.2389,41600.0
2012-06-06 13:10:00,48.91,48.93,48.88,48.92,60800.0,36.2463,36.2611,36.224,36.2537,60800.0
2012-06-06 13:20:00,48.92,48.94,48.9,48.93,88200.0,36.2537,36.2685,36.2389,36.2611,88200.0
2012-06-06 13:30:00,48.93,48.95,48.93,48.95,71600.0,36.2611,36.2759,36.2611,36.2759,71600.0
2012-06-06 13:40:00,48.95,48.96,48.91,48.92,71800.0,36.2759,36.2833,36.2463,36.2537,71800.0
2012-06-06 13:50:00,48.92,48.93,48.9,48.93,46600.0,36.2537,36.2611,36.2389,36.2611,46600.0
2012-06-06 14:00:00,48.93,48.97,48.91,48.94,92200.0,36.2611,36.2907,36.2463,36.2685,92200.0
2012-06-06 14:10:00,48.94,49.0,48.94,49.0,99400.0,36.2685,36.313,36.2685,36.313,99400.0
2012-06-06 14:20:00,49.0,49.0,48.96,48.99,68600.0,36.313,36.313,36.2833,36.3056,68600.0
2012-06-06 14:30:00,48.99,49.03,48.98,49.0,56600.0,36.3056,36.3352,36.2981,36.313,56600.0
2012-06-06 14:40:00,49.01,49.02,48.98,48.99,70000.0,36.3204,36.3278,36.2981,36.3056,70000.0
2012-06-06 14:50:00,48.99,49.0,48.97,48.99,65000.0,36.3056,36.313,36.2907,36.3056,65000.0
2012-06-06 15:00:00,48.99,49.02,48.99,48.99,71000.0,36.3056,36.3278,36.3056,36.3056,71000.0
2012-06-06 15:10:00,48.99,48.99,48.9,48.9,79000.0,36.3056,36.3056,36.2389,36.2389,79000.0
2012-06-06 15:20:00,48.9,48.99,48.9,48.98,86000.0,36.2389,36.3056,36.2389,36.2981,86000.0
2012-06-06 15:30:00,48.98,48.99,48.91,48.94,118200.0,36.2981,36.3056,36.2463,36.2685,118200.0
2012-06-06 15:40:00,48.93,49.03,48.93,49.03,217000.0,36.2611,36.3352,36.2611,36.3352,217000.0
2012-06-06 15:50:00,49.04,49.16,49.02,49.16,390000.0,36.3426,36.4315,36.3278,36.4315,390000.0
2012-06-07 09:30:00,49.37,49.69,49.31,49.38,178600.0,36.5872,36.8243,36.5427,36.5946,178600.0
2012-06-07 09:40:00,49.38,49.54,49.32,49.53,81000.0,36.5946,36.7131,36.5501,36.7057,81000.0
2012-06-07 09:50:00,49.53,49.54,49.42,49.42,80600.0,36.7057,36.7131,36.6242,36.6242,80600.0
2012-06-07 10:00:00,49.42,49.51,49.34,49.5,142600.0,36.6242,36.6909,36.5649,36.6835,142600.0
2012-06-07 10:10:00,49.51,49.59,49.49,49.52,147600.0,36.6909,36.7502,36.6761,36.6983,147600.0
2012-06-07 10:20:00,49.52,49.55,49.49,49.51,46800.0,36.6983,36.7206,36.6761,36.6909,46800.0
2012-06-07 10:30:00,49.51,49.52,49.36,49.37,90200.0,36.6909,36.6983,36.5798,36.5872,90200.0
2012-06-07 10:40:00,49.37,49.43,49.35,49.43,72200.0,36.5872,36.6316,36.5723,36.6316,72200.0
2012-06-07 10:50:00,49.44,49.57,49.43,49.56,55400.0,36.639,36.7354,36.6316,36.728,55400.0
2012-06-07 11:00:00,49.56,49.65,49.55,49.62,42600.0,36.728,36.7947,36.7206,36.7724,42600.0
2012-06-07 11:10:00,49.62,49.64,49.52,49.52,72600.0,36.7724,36.7873,36.6983,36.6983,72600.0
2012-06-07 11:20:00,49.52,49.63,49.52,49.59,47800.0,36.6983,36.7798,36.6983,36.7502,47800.0
2012-06-07 11:30:00,49.6,49.62,49.58,49.6,48800.0,36.7576,36.7724,36.7428,36.7576,48800.0
2012-06-07 11:40:00,49.6,49.62,49.57,49.6,43600.0,36.7576,36.7724,36.7354,36.7576,43600.0
2012-06-07 11:50:00,49.6,49.62,49.55,49.57,32800.0,36.7576,36.7724,36.7206,36.7354,32800.0
2012-06-07 12:00:00,49.57,49.59,49.54,49.59,54800.0,36.7354,36.7502,36.7131,36.7502,54800.0
2012-06-07 12:10:00,49.59,49.67,49.59,49.65,50200.0,36.7502,36.8095,36.7502,36.7947,50200.0
2012-06-07 12:20:00,49.63,49.65,49.59,49.62,39000.0,36.7798,36.7947,36.7502,36.7724,39000.0
2012-06-07 12:30:00,49.62,49.63,49.57,49.62,49200.0,36.7724,36.7798,36.7354,36.7724,49200.0
2012-06-07 12:40:00,49.62,49.64,49.59,49.63,31200.0,36.7724,36.7873,36.7502,36.7798,31200.0
2012-06-07 12:50:00,49.63,49.65,49.62,49.63,21800.0,36.7798,36.7947,36.7724,36.7798,21800.0
2012-06-07 13:00:00,49.63,49.64,49.6,49.6,32000.0,36.7798,36.7873,36.7576,36.7576,32000.0
2012-06-07 13:10:00,49.6,49.71,49.6,49.7,73000.0,36.7576,36.8391,36.7576,36.8317,73000.0
2012-06-07 13:20:00,49.69,49.7,49.66,49.69,41000.0,36.8243,36.8317,36.8021,36.8243,41000.0
2012-06-07 13:30:00,49.69,49.69,49.62,49.64,75800.0,36.8243,36.8243,36.7724,36.7873,75800.0
2012-06-07 13:40:00,49.63,49.68,49.63,49.67,56800.0,36.7798,36.8169,36.7798,36.8095,56800.0
2012-06-07 13:50:00,49.67,49.67,49.63,49.66,50200.0,36.8095,36.8095,36.7798,36.8021,50200.0
2012-06-07 14:00:00,49.66,49.66,49.63,49.63,96000.0,36.8021,36.8021,36.7798,36.7798,96000.0
2012-06-07 14:10:00,49.63,49.66,49.63,49.63,56600.0,36.7798,36.8021,36.7798,36.7798,56600.0
2012-06-07 14:20:00,49.63,49.65,49.62,49.62,38600.0,36.7798,36.7947,36.7724,36.7724,38600.0
2012-06-07 14:30:00,49.63,49.63,49.6,49.6,46000.0,36.7798,36.7798,36.7576,36.7576,46000.0
2012-06-07 14:40:00,49.6,49.62,49.6,49.6,38000.0,36.7576,36.7724,36.7576,36.7576,38000.0
2012-06-07 14:50:00,49.59,49.6,49.54,49.54,63800.0,36.7502,36.7576,36.7131,36.7131,63800.0
2012-06-07 15:00:00,49.54,49.58,49.52,49.57,72400.0,36.7131,36.7428,36.6983,36.7354,72400.0
2012-06-07 15:10:00,49.58,49.6,49.49,49.51,59800.0,36.7428,36.7576,36.6761,36.6909,59800.0
2012-06-07 15:20:00,49.52,49.52,49.48,49.51,66000.0,36.6983,36.6983,36.6687,36.6909,66000.0
2012-06-07 15:30:00,49.51,49.52,49.47,49.48,147800.0,36.6909,36.6983,36.6613,36.6687,147800.0
2012-06-07 15:40:00,49.48,49.5,49.44,49.45,206200.0,36.6687,36.6835,36.639,36.6464,206200.0
2012-06-07 15:50:00,49.45,49.46,49.38,49.38,492600.0,36.6464,36.6539,36.5946,36.5946,492600.0
2012-06-08 09:30:00,49.34,49.6,49.31,49.54,119200.0,36.5649,36.7576,36.5427,36.7131,119200.0
2012-06-08 09:40:00,49.56,49.64,49.51,49.62,54000.0,36.728,36.7873,36.6909,36.7724,54000.0
2012-06-08 09:50:00,49.63,49.73,49.6,49.7,101200.0,36.7798,36.854,36.7576,36.8317,101200.0
2012-06-08 10:00:00,49.7,49.77,49.69,49.73,80200.0,36.8317,36.8836,36.8243,36.854,80200.0
2012-06-08 10:10:00,49.74,49.81,49.73,49.8,97000.0,36.8614,36.9132,36.854,36.9058,97000.0
2012-06-08 10:20:00,49.8,49.85,49.79,49.84,80600.0,36.9058,36.9429,36.8984,36.9355,80600.0
2012-06-08 10:30:00,49.84,49.88,49.83,49.87,55600.0,36.9355,36.9651,36.9281,36.9577,55600.0
2012-06-08 10:40:00,49.87,49.93,49.83,49.93,47200.0,36.9577,37.0022,36.9281,37.0022,47200.0
2012-06-08 10:50:00,49.92,49.93,49.9,49.92,33800.0,36.9948,37.0022,36.9799,36.9948,33800.0
2012-06-08 11:00:00,49.92,49.92,49.82,49.83,48600.0,36.9948,36.9948,36.9206,36.9281,48600.0
2012-06-08 11:10:00,49.82,49.85,49.8,49.82,54600.0,36.9206,36.9429,36.9058,36.9206,54600.0
2012-06-08 11:20:00,49.83,49.9,49.82,49.87,52800.0,36.9281,36.9799,36.9206,36.9577,52800.0
2012-06-08 11:30:00,49.87,49.98,49.87,49.96,55000.0,36.9577,37.0392,36.9577,37.0244,55000.0
2012-06-08 11:40:00,49.97,49.99,49.96,49.97,33000.0,37.0318,37.0466,37.0244,37.0318,33000.0
2012-06-08 11:50:00,49.97,49.98,49.94,49.95,40800.0,37.0318,37.0392,37.0096,37.017,40800.0
2012-06-08 12:00:00,49.95,49.98,49.94,49.95,54800.0,37.017,37.0392,37.0096,37.017,54800.0
2012-06-08 12:10:00,49.95,49.97,49.95,49.96,36000.0,37.017,37.0318,37.017,37.0244,36000.0
2012-06-08 12:20:00,49.96,49.98,49.95,49.97,60800.0,37.0244,37.0392,37.017,37.0318,60800.0
2012-06-08 12:30:00,49.97,50.07,49.96,50.07,59800.0,37.0318,37.1059,37.0244,37.1059,59800.0
2012-06-08 12:40:00,50.08,50.11,50.07,50.11,54000.0,37.1133,37.1356,37.1059,37.1356,54000.0
2012-06-08 12:50:00,50.11,50.13,50.1,50.12,120400.0,37.1356,37.1504,37.1282,37.143,120400.0
2012-06-08 13:00:00,50.1,50.13,50.09,50.12,70800.0,37.1282,37.1504,37.1207,37.143,70800.0
2012-06-08 13:10:00,50.13,50.15,50.1,50.12,31200.0,37.1504,37.1652,37.1282,37.143,31200.0
2012-06-08 13:20:00,50.11,50.12,50.09,50.12,49800.0,37.1356,37.143,37.1207,37.143,49800.0
2012-06-08 13:30:00,50.12,50.12,50.07,50.07,49800.0,37.143,37.143,37.1059,37.1059,49800.0
2012-06-08 13:40:00,50.08,50.13,50.06,50.12,48400.0,37.1133,37.1504,37.0985,37.143,48400.0
2012-06-08 13:50:00,50.12,50.15,50.1,50.12,26800.0,37.143,37.1652,37.1282,37.143,26800.0
2012-06-08 14:00:00,50.11,50.12,50.08,50.09,44400.0,37.1356,37.143,37.1133,37.1207,44400.0
2012-06-08 14:10:00,50.09,50.09,50.07,50.08,43400.0,37.1207,37.1207,37.1059,37.1133,43400.0
2012-06-08 14:20:00,50.08,50.09,50.07,50.07,52800.0,37.1133,37.1207,37.1059,37.1059,52800.0
2012-06-08 14:30:00,50.07,50.1,50.06,50.1,47800.0,37.1059,37.1282,37.0985,37.1282,47800.0
2012-06-08 14:40:00,50.1,50.12,50.06,50.06,39800.0,37.1282,37.143,37.0985,37.0985,39800.0
2012-06-08 14:50:00,50.06,50.08,50.04,50.04,47200.0,37.0985,37.1133,37.0837,37.0837,47200.0
2012-06-08 15:00:00,50.05,50.06,50.02,50.04,44600.0,37.0911,37.0985,37.0689,37.0837,44600.0
2012-06-08 15:10:00,50.03,50.07,50.02,50.02,48000.0,37.0763,37.1059,37.0689,37.0689,48000.0
2012-06-08 15:20:00,50.03,50.03,49.99,50.01,112200.0,37.0763,37.0763,37.0466,37.0615,112200.0
2012-06-08 15:30:00,50.0,50.02,49.98,49.98,128400.0,37.054,37.0689,37.0392,37.0392,128400.0
2012-06-08 15:40:00,49.98,50.07,49.96,50.05,156200.0,37.0392,37.1059,37.0244,37.0911,156200.0
2012-06-08 15:50:00,50.04,50.07,49.99,50.07,258000.0,37.0837,37.1059,37.0466,37.1059,258000.0
2012-06-11 09:30:00,50.27,50.34,50.03,50.07,192400.0,37.2541,37.306,37.0763,37.1059,192400.0
2012-06-11 09:40:00,50.08,50.18,50.05,50.13,93200.0,37.1133,37.1874,37.0911,37.1504,93200.0
2012-06-11 09:50:00,50.13,50.18,50.03,50.07,54600.0,37.1504,37.1874,37.0763,37.1059,54600.0
2012-06-11 10:00:00,50.06,50.18,50.05,50.1,66800.0,37.0985,37.1874,37.0911,37.1282,66800.0
2012-06-11 10:10:00,50.1,50.15,50.07,50.13,113800.0,37.1282,37.1652,37.1059,37.1504,113800.0
2012-06-11 10:20:00,50.12,50.13,50.08,50.13,64800.0,37.143,37.1504,37.1133,37.1504,64800.0
2012-06-11 10:30:00,50.12,50.22,50.1,50.2,61800.0,37.143,37.2171,37.1282,37.2023,61800.0
2012-06-11 10:40:00,50.2,50.21,50.13,50.16,40200.0,37.2023,37.2097,37.1504,37.1726,40200.0
2012-06-11 10:50:00,50.16,50.21,50.13,50.15,69200.0,37.1726,37.2097,37.1504,37.1652,69200.0
2012-06-11 11:00:00,50.15,50.18,50.12,50.17,77400.0,37.1652,37.1874,37.143,37.18,77400.0
2012-06-11 11:10:00,50.17,50.18,50.13,50.13,30000.0,37.18,37.1874,37.1504,37.1504,30000.0
2012-06-11 11:20:00,50.13,50.15,50.11,50.13,50200.0,37.1504,37.1652,37.1356,37.1504,50200.0
2012-06-11 11:30:00,50.14,50.17,50.13,50.17,29800.0,37.1578,37.18,37.1504,37.18,29800.0
2012-06-11 11:40:00,50.16,50.22,50.16,50.21,31800.0,37.1726,37.2171,37.1726,37.2097,31800.0
2012-06-11 11:50:00,50.2,50.23,50.14,50.23,38800.0,37.2023,37.2245,37.1578,37.2245,38800.0
2012-06-11 12:00:00,50.23,50.27,50.2,50.26,61600.0,37.2245,37.2541,37.2023,37.2467,61600.0
2012-06-11 12:10:00,50.25,50.27,50.24,50.25,50800.0,37.2393,37.2541,37.2319,37.2393,50800.0
2012-06-11 12:20:00,50.25,50.26,50.23,50.24,41200.0,37.2393,37.2467,37.2245,37.2319,41200.0
2012-06-11 12:30:00,50.24,50.27,50.23,50.27,44400.0,37.2319,37.2541,37.2245,37.2541,44400.0
2012-06-11 12:40:00,50.27,50.32,50.26,50.29,40000.0,37.2541,37.2912,37.2467,37.269,40000.0
2012-06-11 12:50:00,50.29,50.32,50.26,50.27,63800.0,37.269,37.2912,37.2467,37.2541,63800.0
2012-06-11 13:00:00,50.27,50.31,50.26,50.3,36600.0,37.2541,37.2838,37.2467,37.2764,36600.0
2012-06-11 13:10:00,50.31,50.34,50.3,50.34,41800.0,37.2838,37.306,37.2764,37.306,41800.0
2012-06-11 13:20:00,50.34,50.34,50.31,50.31,46000.0,37.306,37.306,37.2838,37.2838,46000.0
2012-06-11 13:30:00,50.31,50.33,50.24,50.33,130000.0,37.2838,37.2986,37.2319,37.2986,130000.0
2012-06-11 13:40:00,50.33,50.33,50.27,50.27,30600.0,37.2986,37.2986,37.2541,37.2541,30600.0
2012-06-11 13:50:00,50.27,50.32,50.27,50.28,29600.0,37.2541,37.2912,37.2541,37.2615,29600.0
2012-06-11 14:00:00,50.28,50.28,50.18,50.18,82400.0,37.2615,37.2615,37.1874,37.1874,82400.0
2012-06-11 14:10:00,50.18,50.19,50.16,50.18,30200.0,37.1874,37.1948,37.1726,37.1874,30200.0
2012-06-11 14:20:00,50.19,50.21,50.17,50.18,38400.0,37.1948,37.2097,37.18,37.1874,38400.0
2012-06-11 14:30:00,50.19,50.21,50.18,50.19,51400.0,37.1948,37.2097,37.1874,37.1948,51400.0
2012-06-11 14:40:00,50.19,50.21,50.16,50.16,82800.0,37.1948,37.2097,37.1726,37.1726,82800.0
2012-06-11 14:50:00,50.17,50.21,50.16,50.18,165400.0,37.18,37.2097,37.1726,37.1874,165400.0
2012-06-11 15:00:00,50.18,50.19,50.15,50.15,89600.0,37.1874,37.1948,37.1652,37.1652,89600.0
2012-06-11 15:10:00,50.15,50.16,50.12,50.15,110600.0,37.1652,37.1726,37.143,37.1652,110600.0
2012-06-11 15:20:00,50.15,50.16,50.1,50.12,85600.0,37.1652,37.1726,37.1282,37.143,85600.0
2012-06-11 15:30:00,50.12,50.16,50.08,50.1,191400.0,37.143,37.1726,37.1133,37.1282,191400.0
2012-06-11 15:40:00,50.1,50.14,50.02,50.02,206800.0,37.1282,37.1578,37.0689,37.0689,206800.0
2012-06-11 15:50:00,50.02,50.04,49.94,49.99,543400.0,37.0689,37.0837,37.0096,37.0466,543400.0
2012-06-12 09:30:00,49.99,50.1,49.72,49.93,133200.0,37.0466,37.1282,36.8465,37.0022,133200.0
2012-06-12 09:40:00,49.9,49.95,49.79,49.82,102600.0,36.9799,37.017,36.8984,36.9206,102600.0
2012-06-12 09:50:00,49.85,49.87,49.8,49.83,113000.0,36.9429,36.9577,36.9058,36.9281,113000.0
2012-06-12 10:00:00,49.82,49.88,49.7,49.77,114000.0,36.9206,36.9651,36.8317,36.8836,114000.0
2012-06-12 10:10:00,49.78,49.78,49.65,49.74,106000.0,36.891,36.891,36.7947,36.8614,106000.0
2012-06-12 10:20:00,49.74,49.78,49.7,49.75,40200.0,36.8614,36.891,36.8317,36.8688,40200.0
2012-06-12 10:30:00,49.74,49.77,49.7,49.7,66400.0,36.8614,36.8836,36.8317,36.8317,66400.0
2012-06-12 10:40:00,49.7,49.77,49.7,49.73,72600.0,36.8317,36.8836,36.8317,36.854,72600.0
2012-06-12 10:50:00,49.74,49.75,49.7,49.71,54400.0,36.8614,36.8688,36.8317,36.8391,54400.0
2012-06-12 11:00:00,49.71,49.81,49.7,49.81,74400.0,36.8391,36.9132,36.8317,36.9132,74400.0
2012-06-12 11:10:00,49.81,49.92,49.81,49.85,108600.0,36.9132,36.9948,36.9132,36.9429,108600.0
2012-06-12 11:20:00,49.86,49.93,49.85,49.85,112600.0,36.9503,37.0022,36.9429,36.9429,112600.0
2012-06-12 11:30:00,49.85,49.85,49.81,49.84,166400.0,36.9429,36.9429,36.9132,36.9355,166400.0
2012-06-12 11:40:00,49.84,49.85,49.82,49.84,76600.0,36.9355,36.9429,36.9206,36.9355,76600.0
2012-06-12 11:50:00,49.83,49.85,49.82,49.84,86000.0,36.9281,36.9429,36.9206,36.9355,86000.0
2012-06-12 12:00:00,49.85,49.85,49.82,49.83,58200.0,36.9429,36.9429,36.9206,36.9281,58200.0
2012-06-12 12:10:00,49.83,49.84,49.81,49.83,58400.0,36.9281,36.9355,36.9132,36.9281,58400.0
2012-06-12 12:20:00,49.83,49.86,49.81,49.84,50400.0,36.9281,36.9503,36.9132,36.9355,50400.0
2012-06-12 12:30:00,49.84,49.86,49.83,49.84,62600.0,36.9355,36.9503,36.9281,36.9355,62600.0
2012-06-12 12:40:00,49.85,49.85,49.82,49.85,111800.0,36.9429,36.9429,36.9206,36.9429,111800.0
2012-06-12 12:50:00,49.85,49.85,49.77,49.79,174600.0,36.9429,36.9429,36.8836,36.8984,174600.0
2012-06-12 13:00:00,49.79,49.81,49.77,49.79,42600.0,36.8984,36.9132,36.8836,36.8984,42600.0
2012-06-12 13:10:00,49.79,49.85,49.79,49.84,89600.0,36.8984,36.9429,36.8984,36.9355,89600.0
2012-06-12 13:20:00,49.84,49.85,49.74,49.76,65600.0,36.9355,36.9429,36.8614,36.8762,65600.0
2012-06-12 13:30:00,49.76,49.76,49.73,49.74,68000.0,36.8762,36.8762,36.854,36.8614,68000.0
2012-06-12 13:40:00,49.74,49.77,49.73,49.77,99200.0,36.8614,36.8836,36.854,36.8836,99200.0
2012-06-12 13:50:00,49.77,49.89,49.77,49.89,105600.0,36.8836,36.9725,36.8836,36.9725,105600.0
2012-06-12 14:00:00,49.89,49.98,49.89,49.95,100400.0,36.9725,37.0392,36.9725,37.017,100400.0
2012-06-12 14:10:00,49.95,49.95,49.84,49.87,63400.0,37.017,37.017,36.9355,36.9577,63400.0
2012-06-12 14:20:00,49.87,49.89,49.85,49.86,47200.0,36.9577,36.9725,36.9429,36.9503,47200.0
2012-06-12 14:30:00,49.86,49.99,49.86,49.99,52200.0,36.9503,37.0466,36.9503,37.0466,52200.0
2012-06-12 14:40:00,49.98,49.98,49.94,49.95,40400.0,37.0392,37.0392,37.0096,37.017,40400.0
2012-06-12 14:50:00,49.95,49.97,49.89,49.97,32600.0,37.017,37.0318,36.9725,37.0318,32600.0
2012-06-12 15:00:00,49.96,49.97,49.93,49.96,41800.0,37.0244,37.0318,37.0022,37.0244,41800.0
2012-06-12 15:10:00,49.96,50.0,49.92,49.92,58000.0,37.0244,37.054,36.9948,36.9948,58000.0
2012-06-12 15:20:00,49.91,49.99,49.88,49.99,51600.0,36.9873,37.0466,36.9651,37.0466,51600.0
2012-06-12 15:30:00,49.98,49.98,49.92,49.94,91600.0,37.0392,37.0392,36.9948,37.0096,91600.0
2012-06-12 15:40:00,49.94,50.07,49.93,50.01,113400.0,37.0096,37.1059,37.0022,37.0615,113400.0
2012-06-12 15:50:00,50.01,50.05,49.98,50.03,189600.0,37.0615,37.0911,37.0392,37.0763,189600.0
2012-06-13 09:30:00,49.8,49.99,49.75,49.8,182400.0,36.9058,37.0466,36.8688,36.9058,182400.0
2012-06-13 09:40:00,49.8,49.84,49.68,49.69,92200.0,36.9058,36.9355,36.8169,36.8243,92200.0
2012-06-13 09:50:00,49.69,49.82,49.67,49.82,60800.0,36.8243,36.9206,36.8095,36.9206,60800.0
2012-06-13 10:00:00,49.81,49.89,49.78,49.87,70000.0,36.9132,36.9725,36.891,36.9577,70000.0
2012-06-13 10:10:00,49.87,49.92,49.85,49.85,71000.0,36.9577,36.9948,36.9429,36.9429,71000.0
2012-06-13 10:20:00,49.85,49.94,49.85,49.87,62400.0,36.9429,37.0096,36.9429,36.9577,62400.0
2012-06-13 10:30:00,49.87,49.88,49.84,49.86,80400.0,36.9577,36.9651,36.9355,36.9503,80400.0
2012-06-13 10:40:00,49.86,49.94,49.83,49.94,58800.0,36.9503,37.0096,36.9281,37.0096,58800.0
2012-06-13 10:50:00,49.94,49.98,49.88,49.93,64800.0,37.0096,37.0392,36.9651,37.0022,64800.0
2012-06-13 11:00:00,49.93,49.95,49.9,49.95,76400.0,37.0022,37.017,36.9799,37.017,76400.0
2012-06-13 11:10:00,49.96,50.0,49.95,49.96,49800.0,37.0244,37.054,37.017,37.0244,49800.0
2012-06-13 11:20:00,49.96,50.02,49.96,49.98,47400.0,37.0244,37.0689,37.0244,37.0392,47400.0
2012-06-13 11:30:00,49.98,50.11,49.98,50.06,149400.0,37.0392,37.1356,37.0392,37.0985,149400.0
2012-06-13 11:40:00,50.06,50.08,50.02,50.05,42600.0,37.0985,37.1133,37.0689,37.0911,42600.0
2012-06-13 11:50:00,50.05,50.09,50.02,50.09,53600.0,37.0911,37.1207,37.0689,37.1207,53600.0
2012-06-13 12:00:00,50.09,50.12,50.08,50.11,98000.0,37.1207,37.143,37.1133,37.1356,98000.0
2012-06-13 12:10:00,50.11,50.13,50.1,50.13,44200.0,37.1356,37.1504,37.1282,37.1504,44200.0
2012-06-13 12:20:00,50.13,50.13,50.1,50.11,27400.0,37.1504,37.1504,37.1282,37.1356,27400.0
2012-06-13 12:30:00,50.11,50.21,50.11,50.19,59800.0,37.1356,37.2097,37.1356,37.1948,59800.0
2012-06-13 12:40:00,50.19,50.25,50.19,50.24,89200.0,37.1948,37.2393,37.1948,37.2319,89200.0
2012-06-13 12:50:00,50.24,50.25,50.21,50.23,62000.0,37.2319,37.2393,37.2097,37.2245,62000.0
2012-06-13 13:00:00,50.23,50.24,50.17,50.21,46400.0,37.2245,37.2319,37.18,37.2097,46400.0
2012-06-13 13:10:00,50.21,50.23,50.19,50.22,41800.0,37.2097,37.2245,37.1948,37.2171,41800.0
2012-06-13 13:20:00,50.23,50.24,50.21,50.24,38200.0,37.2245,37.2319,37.2097,37.2319,38200.0
2012-06-13 13:30:00,50.25,50.27,50.24,50.24,37000.0,37.2393,37.2541,37.2319,37.2319,37000.0
2012-06-13 13:40:00,50.25,50.25,50.19,50.19,30200.0,37.2393,37.2393,37.1948,37.1948,30200.0
2012-06-13 13:50:00,50.19,50.24,50.18,50.2,58600.0,37.1948,37.2319,37.1874,37.2023,58600.0
2012-06-13 14:00:00,50.2,50.22,50.19,50.19,30200.0,37.2023,37.2171,37.1948,37.1948,30200.0
2012-06-13 14:10:00,50.19,50.2,50.17,50.19,50600.0,37.1948,37.2023,37.18,37.1948,50600.0
2012-06-13 14:20:00,50.19,50.2,50.15,50.17,53000.0,37.1948,37.2023,37.1652,37.18,53000.0
2012-06-13 14:30:00,50.17,50.18,50.14,50.14,47000.0,37.18,37.1874,37.1578,37.1578,47000.0
2012-06-13 14:40:00,50.15,50.15,50.08,50.13,45200.0,37.1652,37.1652,37.1133,37.1504,45200.0
2012-06-13 14:50:00,50.13,50.16,50.13,50.13,56000.0,37.1504,37.1726,37.1504,37.1504,56000.0
2012-06-13 15:00:00,50.13,50.17,50.1,50.11,89000.0,37.1504,37.18,37.1282,37.1356,89000.0
2012-06-13 15:10:00,50.12,50.13,50.05,50.05,75600.0,37.143,37.1504,37.0911,37.0911,75600.0
2012-06-13 15:20:00,50.06,50.07,50.01,50.02,105400.0,37.0985,37.1059,37.0615,37.0689,105400.0
2012-06-13 15:30:00,50.03,50.07,50.02,50.04,141600.0,37.0763,37.1059,37.0689,37.0837,141600.0
2012-06-13 15:40:00,50.02,50.05,49.99,49.99,168800.0,37.0689,37.0911,37.0466,37.0466,168800.0
2012-06-13 15:50:00,49.99,50.1,49.98,50.1,227200.0,37.0466,37.1282,37.0392,37.1282,227200.0
2012-06-14 09:30:00,50.23,50.41,50.13,50.26,96600.0,37.2245,37.3579,37.1504,37.2467,96600.0
2012-06-14 09:40:00,50.26,50.36,50.21,50.31,47000.0,37.2467,37.3208,37.2097,37.2838,47000.0
2012-06-14 09:50:00,50.32,50.45,50.31,50.45,52000.0,37.2912,37.3875,37.2838,37.3875,52000.0
2012-06-14 10:00:00,50.46,50.54,50.46,50.47,84400.0,37.3949,37.4542,37.3949,37.4024,84400.0
2012-06-14 10:10:00,50.48,50.63,50.47,50.63,78600.0,37.4098,37.5209,37.4024,37.5209,78600.0
2012-06-14 10:20:00,50.62,50.62,50.49,50.49,84400.0,37.5135,37.5135,37.4172,37.4172,84400.0
2012-06-14 10:30:00,50.5,50.52,50.43,50.43,58600.0,37.4246,37.4394,37.3727,37.3727,58600.0
2012-06-14 10:40:00,50.45,50.52,50.42,50.47,42000.0,37.3875,37.4394,37.3653,37.4024,42000.0
2012-06-14 10:50:00,50.47,50.52,50.47,50.49,34800.0,37.4024,37.4394,37.4024,37.4172,34800.0
2012-06-14 11:00:00,50.49,50.52,50.47,50.52,35600.0,37.4172,37.4394,37.4024,37.4394,35600.0
2012-06-14 11:10:00,50.52,50.56,50.5,50.52,45000.0,37.4394,37.469,37.4246,37.4394,45000.0
2012-06-14 11:20:00,50.52,50.52,50.49,50.5,73600.0,37.4394,37.4394,37.4172,37.4246,73600.0
2012-06-14 11:30:00,50.5,50.52,50.49,50.52,48200.0,37.4246,37.4394,37.4172,37.4394,48200.0
2012-06-14 11:40:00,50.52,50.55,50.51,50.55,21400.0,37.4394,37.4616,37.432,37.4616,21400.0
2012-06-14 11:50:00,50.55,50.57,50.54,50.56,26600.0,37.4616,37.4765,37.4542,37.469,26600.0
2012-06-14 12:00:00,50.56,50.57,50.54,50.54,20400.0,37.469,37.4765,37.4542,37.4542,20400.0
2012-06-14 12:10:00,50.54,50.57,50.52,50.55,29600.0,37.4542,37.4765,37.4394,37.4616,29600.0
2012-06-14 12:20:00,50.55,50.58,50.54,50.57,22000.0,37.4616,37.4839,37.4542,37.4765,22000.0
2012-06-14 12:30:00,50.58,50.61,50.57,50.6,28400.0,37.4839,37.5061,37.4765,37.4987,28400.0
2012-06-14 12:40:00,50.61,50.64,50.6,50.63,24600.0,37.5061,37.5283,37.4987,37.5209,24600.0
2012-06-14 12:50:00,50.64,50.67,50.64,50.64,34000.0,37.5283,37.5506,37.5283,37.5283,34000.0
2012-06-14 13:00:00,50.64,50.66,50.61,50.62,46600.0,37.5283,37.5432,37.5061,37.5135,46600.0
2012-06-14 13:10:00,50.6,50.65,50.56,50.57,36600.0,37.4987,37.5357,37.469,37.4765,36600.0
2012-06-14 13:20:00,50.57,50.57,50.48,50.51,70600.0,37.4765,37.4765,37.4098,37.432,70600.0
2012-06-14 13:30:00,50.51,50.57,50.49,50.56,77400.0,37.432,37.4765,37.4172,37.469,77400.0
2012-06-14 13:40:00,50.54,50.56,50.52,50.52,35600.0,37.4542,37.469,37.4394,37.4394,35600.0
2012-06-14 13:50:00,50.53,50.53,50.48,50.49,122400.0,37.4468,37.4468,37.4098,37.4172,122400.0
2012-06-14 14:00:00,50.49,50.52,50.49,50.49,60200.0,37.4172,37.4394,37.4172,37.4172,60200.0
2012-06-14 14:10:00,50.49,50.49,50.41,50.43,50600.0,37.4172,37.4172,37.3579,37.3727,50600.0
2012-06-14 14:20:00,50.43,50.43,50.38,50.38,53600.0,37.3727,37.3727,37.3357,37.3357,53600.0
2012-06-14 14:30:00,50.39,50.39,50.35,50.38,70600.0,37.3431,37.3431,37.3134,37.3357,70600.0
2012-06-14 14:40:00,50.38,50.38,50.32,50.33,64200.0,37.3357,37.3357,37.2912,37.2986,64200.0
2012-06-14 14:50:00,50.34,50.38,50.33,50.35,73200.0,37.306,37.3357,37.2986,37.3134,73200.0
2012-06-14 15:00:00,50.35,50.73,50.35,50.56,212000.0,37.3134,37.595,37.3134,37.469,212000.0
2012-06-14 15:10:00,50.56,50.66,50.41,50.41,188000.0,37.469,37.5432,37.3579,37.3579,188000.0
2012-06-14 15:20:00,50.42,50.49,50.41,50.48,160800.0,37.3653,37.4172,37.3579,37.4098,160800.0
2012-06-14 15:30:00,50.48,50.59,50.48,50.58,93000.0,37.4098,37.4913,37.4098,37.4839,93000.0
2012-06-14 15:40:00,50.58,50.66,50.55,50.63,131000.0,37.4839,37.5432,37.4616,37.5209,131000.0
2012-06-14 15:50:00,50.64,50.66,50.59,50.66,384600.0,37.5283,37.5432,37.4913,37.5432,384600.0
2012-06-15 09:30:00,50.8,50.92,50.74,50.79,1050400.0,37.6469,37.7358,37.6024,37.6395,1050400.0
2012-06-15 09:40:00,50.8,50.81,50.66,50.71,81000.0,37.6469,37.6543,37.5432,37.5802,81000.0
2012-06-15 09:50:00,50.71,50.8,50.66,50.79,45800.0,37.5802,37.6469,37.5432,37.6395,45800.0
2012-06-15 10:00:00,50.78,50.9,50.77,50.88,79000.0,37.6321,37.721,37.6247,37.7062,79000.0
2012-06-15 10:10:00,50.87,50.9,50.84,50.88,65600.0,37.6988,37.721,37.6766,37.7062,65600.0
2012-06-15 10:20:00,50.88,50.89,50.85,50.86,101800.0,37.7062,37.7136,37.684,37.6914,101800.0
2012-06-15 10:30:00,50.85,50.88,50.84,50.87,75200.0,37.684,37.7062,37.6766,37.6988,75200.0
2012-06-15 10:40:00,50.86,50.94,50.85,50.94,67400.0,37.6914,37.7507,37.684,37.7507,67400.0
2012-06-15 10:50:00,50.93,50.97,50.92,50.95,48400.0,37.7432,37.7729,37.7358,37.7581,48400.0
2012-06-15 11:00:00,50.95,50.96,50.89,50.93,49600.0,37.7581,37.7655,37.7136,37.7432,49600.0
2012-06-15 11:10:00,50.93,50.94,50.91,50.94,34800.0,37.7432,37.7507,37.7284,37.7507,34800.0
2012-06-15 11:20:00,50.94,50.94,50.9,50.92,39200.0,37.7507,37.7507,37.721,37.7358,39200.0
2012-06-15 11:30:00,50.92,50.95,50.91,50.93,37600.0,37.7358,37.7581,37.7284,37.7432,37600.0
2012-06-15 11:40:00,50.93,50.95,50.9,50.93,36600.0,37.7432,37.7581,37.721,37.7432,36600.0
2012-06-15 11:50:00,50.93,50.94,50.9,50.91,29000.0,37.7432,37.7507,37.721,37.7284,29000.0
2012-06-15 12:00:00,50.91,50.91,50.87,50.9,73600.0,37.7284,37.7284,37.6988,37.721,73600.0
2012-06-15 12:10:00,50.91,50.91,50.86,50.86,28800.0,37.7284,37.7284,37.6914,37.6914,28800.0
2012-06-15 12:20:00,50.86,50.87,50.8,50.8,37400.0,37.6914,37.6988,37.6469,37.6469,37400.0
2012-06-15 12:30:00,50.79,50.81,50.79,50.8,19600.0,37.6395,37.6543,37.6395,37.6469,19600.0
2012-06-15 12:40:00,50.8,50.82,50.79,50.8,27000.0,37.6469,37.6617,37.6395,37.6469,27000.0
2012-06-15 12:50:00,50.8,50.82,50.79,50.82,22000.0,37.6469,37.6617,37.6395,37.6617,22000.0
2012-06-15 13:00:00,50.82,50.87,50.82,50.87,23400.0,37.6617,37.6988,37.6617,37.6988,23400.0
2012-06-15 13:10:00,50.87,50.88,50.86,50.87,25400.0,37.6988,37.7062,37.6914,37.6988,25400.0
2012-06-15 13:20:00,50.87,50.87,50.83,50.84,34200.0,37.6988,37.6988,37.6691,37.6766,34200.0
2012-06-15 13:30:00,50.84,50.87,50.82,50.84,42000.0,37.6766,37.6988,37.6617,37.6766,42000.0
2012-06-15 13:40:00,50.84,50.84,50.76,50.76,38200.0,37.6766,37.6766,37.6173,37.6173,38200.0
2012-06-15 13:50:00,50.76,50.77,50.73,50.77,40800.0,37.6173,37.6247,37.595,37.6247,40800.0
2012-06-15 14:00:00,50.77,50.77,50.74,50.75,46400.0,37.6247,37.6247,37.6024,37.6099,46400.0
2012-06-15 14:10:00,50.75,50.76,50.71,50.76,57800.0,37.6099,37.6173,37.5802,37.6173,57800.0
2012-06-15 14:20:00,50.75,50.77,50.73,50.75,63600.0,37.6099,37.6247,37.595,37.6099,63600.0
2012-06-15 14:30:00,50.75,50.76,50.72,50.74,71600.0,37.6099,37.6173,37.5876,37.6024,71600.0
2012-06-15 14:40:00,50.74,50.77,50.73,50.74,59000.0,37.6024,37.6247,37.595,37.6024,59000.0
2012-06-15 14:50:00,50.74,50.74,50.68,50.71,55400.0,37.6024,37.6024,37.558,37.5802,55400.0
2012-06-15 15:00:00,50.7,50.77,50.7,50.77,94200.0,37.5728,37.6247,37.5728,37.6247,94200.0
2012-06-15 15:10:00,50.76,50.78,50.74,50.77,62200.0,37.6173,37.6321,37.6024,37.6247,62200.0
2012-06-15 15:20:00,50.77,50.77,50.74,50.74,34200.0,37.6247,37.6247,37.6024,37.6024,34200.0
2012-06-15 15:30:00,50.75,50.77,50.73,50.77,94600.0,37.6099,37.6247,37.595,37.6247,94600.0
2012-06-15 15:40:00,50.77,50.77,50.7,50.74,178000.0,37.6247,37.6247,37.5728,37.6024,178000.0
2012-06-15 15:50:00,50.74,50.79,50.7,50.76,347400.0,37.6024,37.6395,37.5728,37.6173,347400.0
2012-06-18 09:30:00,50.7,50.79,50.6,50.72,134600.0,37.5728,37.6395,37.4987,37.5876,134600.0
2012-06-18 09:40:00,50.74,50.77,50.68,50.68,59800.0,37.6024,37.6247,37.558,37.558,59800.0
2012-06-18 09:50:00,50.69,50.71,50.47,50.47,122800.0,37.5654,37.5802,37.4024,37.4024,122800.0
2012-06-18 10:00:00,50.49,50.72,50.49,50.6,145200.0,37.4172,37.5876,37.4172,37.4987,145200.0
2012-06-18 10:10:00,50.6,50.65,50.58,50.61,73400.0,37.4987,37.5357,37.4839,37.5061,73400.0
2012-06-18 10:20:00,50.61,50.62,50.52,50.55,150200.0,37.5061,37.5135,37.4394,37.4616,150200.0
2012-06-18 10:30:00,50.54,50.58,50.52,50.54,64200.0,37.4542,37.4839,37.4394,37.4542,64200.0
2012-06-18 10:40:00,50.54,50.63,50.52,50.6,71600.0,37.4542,37.5209,37.4394,37.4987,71600.0
2012-06-18 10:50:00,50.6,50.62,50.47,50.48,96200.0,37.4987,37.5135,37.4024,37.4098,96200.0
2012-06-18 11:00:00,50.48,50.51,50.47,50.49,56400.0,37.4098,37.432,37.4024,37.4172,56400.0
2012-06-18 11:10:00,50.48,50.52,50.45,50.46,98800.0,37.4098,37.4394,37.3875,37.3949,98800.0
2012-06-18 11:20:00,50.46,50.5,50.45,50.49,128000.0,37.3949,37.4246,37.3875,37.4172,128000.0
2012-06-18 11:30:00,50.49,50.59,50.49,50.56,65200.0,37.4172,37.4913,37.4172,37.469,65200.0
2012-06-18 11:40:00,50.55,50.56,50.5,50.5,83400.0,37.4616,37.469,37.4246,37.4246,83400.0
2012-06-18 11:50:00,50.5,50.56,50.48,50.52,45800.0,37.4246,37.469,37.4098,37.4394,45800.0
2012-06-18 12:00:00,50.52,50.58,50.52,50.55,72600.0,37.4394,37.4839,37.4394,37.4616,72600.0
2012-06-18 12:10:00,50.56,50.63,50.55,50.62,59000.0,37.469,37.5209,37.4616,37.5135,59000.0
2012-06-18 12:20:00,50.62,50.62,50.58,50.61,27600.0,37.5135,37.5135,37.4839,37.5061,27600.0
2012-06-18 12:30:00,50.62,50.64,50.61,50.63,33000.0,37.5135,37.5283,37.5061,37.5209,33000.0
2012-06-18 12:40:00,50.63,50.65,50.59,50.64,50000.0,37.5209,37.5357,37.4913,37.5283,50000.0
2012-06-18 12:50:00,50.65,50.7,50.63,50.66,36400.0,37.5357,37.5728,37.5209,37.5432,36400.0
2012-06-18 13:00:00,50.66,50.69,50.63,50.65,45600.0,37.5432,37.5654,37.5209,37.5357,45600.0
2012-06-18 13:10:00,50.65,50.71,50.65,50.71,27800.0,37.5357,37.5802,37.5357,37.5802,27800.0
2012-06-18 13:20:00,50.7,50.75,50.7,50.75,28400.0,37.5728,37.6099,37.5728,37.6099,28400.0
2012-06-18 13:30:00,50.74,50.79,50.72,50.79,19400.0,37.6024,37.6395,37.5876,37.6395,19400.0
2012-06-18 13:40:00,50.8,50.81,50.74,50.77,29800.0,37.6469,37.6543,37.6024,37.6247,29800.0
2012-06-18 13:50:00,50.77,50.81,50.75,50.81,26400.0,37.6247,37.6543,37.6099,37.6543,26400.0
2012-06-18 14:00:00,50.81,50.81,50.75,50.81,45200.0,37.6543,37.6543,37.6099,37.6543,45200.0
2012-06-18 14:10:00,50.8,50.88,50.8,50.82,51200.0,37.6469,37.7062,37.6469,37.6617,51200.0
2012-06-18 14:20:00,50.82,50.86,50.81,50.82,36800.0,37.6617,37.6914,37.6543,37.6617,36800.0
2012-06-18 14:30:00,50.82,50.86,50.82,50.85,30400.0,37.6617,37.6914,37.6617,37.684,30400.0
2012-06-18 14:40:00,50.85,50.85,50.83,50.84,29800.0,37.684,37.684,37.6691,37.6766,29800.0
2012-06-18 14:50:00,50.84,50.87,50.82,50.84,30000.0,37.6766,37.6988,37.6617,37.6766,30000.0
2012-06-18 15:00:00,50.84,50.87,50.83,50.83,55800.0,37.6766,37.6988,37.6691,37.6691,55800.0
2012-06-18 15:10:00,50.83,50.84,50.77,50.79,51000.0,37.6691,37.6766,37.6247,37.6395,51000.0
2012-06-18 15:20:00,50.79,50.83,50.77,50.83,54000.0,37.6395,37.6691,37.6247,37.6691,54000.0
2012-06-18 15:30:00,50.83,50.83,50.77,50.79,62800.0,37.6691,37.6691,37.6247,37.6395,62800.0
2012-06-18 15:40:00,50.79,50.85,50.79,50.81,92600.0,37.6395,37.684,37.6395,37.6543,92600.0
2012-06-18 15:50:00,50.8,50.86,50.77,50.84,259600.0,37.6469,37.6914,37.6247,37.6766,259600.0
2012-06-19 09:30:00,50.82,50.85,50.62,50.63,192000.0,37.6617,37.684,37.5135,37.5209,192000.0
2012-06-19 09:40:00,50.62,50.69,50.51,50.63,100400.0,37.5135,37.5654,37.432,37.5209,100400.0
2012-06-19 09:50:00,50.63,50.74,50.63,50.72,69000.0,37.5209,37.6024,37.5209,37.5876,69000.0
2012-06-19 10:00:00,50.72,50.76,50.67,50.76,65000.0,37.5876,37.6173,37.5506,37.6173,65000.0
2012-06-19 10:10:00,50.76,50.81,50.74,50.77,76200.0,37.6173,37.6543,37.6024,37.6247,76200.0
2012-06-19 10:20:00,50.77,50.9,50.77,50.9,66400.0,37.6247,37.721,37.6247,37.721,66400.0
2012-06-19 10:30:00,50.91,50.95,50.88,50.88,85400.0,37.7284,37.7581,37.7062,37.7062,85400.0
2012-06-19 10:40:00,50.88,50.97,50.88,50.94,56800.0,37.7062,37.7729,37.7062,37.7507,56800.0
2012-06-19 10:50:00,50.94,50.99,50.94,50.98,56000.0,37.7507,37.7877,37.7507,37.7803,56000.0
2012-06-19 11:00:00,50.98,50.99,50.94,50.96,56600.0,37.7803,37.7877,37.7507,37.7655,56600.0
2012-06-19 11:10:00,50.96,50.98,50.91,50.92,44400.0,37.7655,37.7803,37.7284,37.7358,44400.0
2012-06-19 11:20:00,50.92,50.92,50.83,50.83,83200.0,37.7358,37.7358,37.6691,37.6691,83200.0
2012-06-19 11:30:00,50.83,50.84,50.77,50.79,50600.0,37.6691,37.6766,37.6247,37.6395,50600.0
2012-06-19 11:40:00,50.79,50.85,50.79,50.84,29400.0,37.6395,37.684,37.6395,37.6766,29400.0
2012-06-19 11:50:00,50.84,50.85,50.76,50.77,91400.0,37.6766,37.684,37.6173,37.6247,91400.0
2012-06-19 12:00:00,50.77,50.87,50.77,50.82,88600.0,37.6247,37.6988,37.6247,37.6617,88600.0
2012-06-19 12:10:00,50.82,50.87,50.82,50.85,45400.0,37.6617,37.6988,37.6617,37.684,45400.0
2012-06-19 12:20:00,50.83,50.86,50.83,50.85,30800.0,37.6691,37.6914,37.6691,37.684,30800.0
2012-06-19 12:30:00,50.86,50.88,50.85,50.88,55000.0,37.6914,37.7062,37.684,37.7062,55000.0
2012-06-19 12:40:00,50.88,50.9,50.79,50.79,200000.0,37.7062,37.721,37.6395,37.6395,200000.0
2012-06-19 12:50:00,50.79,50.82,50.78,50.78,25800.0,37.6395,37.6617,37.6321,37.6321,25800.0
2012-06-19 13:00:00,50.78,50.85,50.78,50.85,29600.0,37.6321,37.684,37.6321,37.684,29600.0
2012-06-19 13:10:00,50.85,50.85,50.82,50.83,30000.0,37.684,37.684,37.6617,37.6691,30000.0
2012-06-19 13:20:00,50.83,50.88,50.83,50.85,39200.0,37.6691,37.7062,37.6691,37.684,39200.0
2012-06-19 13:30:00,50.85,50.88,50.84,50.86,41800.0,37.684,37.7062,37.6766,37.6914,41800.0
2012-06-19 13:40:00,50.85,50.88,50.83,50.87,47200.0,37.684,37.7062,37.6691,37.6988,47200.0
2012-06-19 13:50:00,50.85,50.87,50.82,50.84,72800.0,37.684,37.6988,37.6617,37.6766,72800.0
2012-06-19 14:00:00,50.84,50.84,50.76,50.77,71000.0,37.6766,37.6766,37.6173,37.6247,71000.0
2012-06-19 14:10:00,50.77,50.77,50.75,50.77,37800.0,37.6247,37.6247,37.6099,37.6247,37800.0
2012-06-19 14:20:00,50.77,50.8,50.74,50.76,50000.0,37.6247,37.6469,37.6024,37.6173,50000.0
2012-06-19 14:30:00,50.76,50.76,50.69,50.72,98200.0,37.6173,37.6173,37.5654,37.5876,98200.0
2012-06-19 14:40:00,50.72,50.73,50.63,50.65,73400.0,37.5876,37.595,37.5209,37.5357,73400.0
2012-06-19 14:50:00,50.66,50.7,50.65,50.69,49600.0,37.5432,37.5728,37.5357,37.5654,49600.0
2012-06-19 15:00:00,50.69,50.69,50.63,50.67,67400.0,37.5654,37.5654,37.5209,37.5506,67400.0
2012-06-19 15:10:00,50.68,50.72,50.66,50.72,62800.0,37.558,37.5876,37.5432,37.5876,62800.0
2012-06-19 15:20:00,50.72,50.76,50.68,50.69,85400.0,37.5876,37.6173,37.558,37.5654,85400.0
2012-06-19 15:30:00,50.69,50.69,50.6,50.62,121800.0,37.5654,37.5654,37.4987,37.5135,121800.0
2012-06-19 15:40:00,50.62,50.64,50.58,50.6,155800.0,37.5135,37.5283,37.4839,37.4987,155800.0
2012-06-19 15:50:00,50.6,50.66,50.58,50.65,320400.0,37.4987,37.5432,37.4839,37.5357,320400.0
2012-06-20 09:30:00,50.09,50.3,49.87,49.89,332600.0,37.1207,37.2764,36.9577,36.9725,332600.0
2012-06-20 09:40:00,49.89,49.99,49.81,49.97,255800.0,36.9725,37.0466,36.9132,37.0318,255800.0
2012-06-20 09:50:00,49.97,50.06,49.96,50.03,216800.0,37.0318,37.0985,37.0244,37.0763,216800.0
2012-06-20 10:00:00,50.03,50.15,49.98,50.12,374600.0,37.0763,37.1652,37.0392,37.143,374600.0
2012-06-20 10:10:00,50.12,50.27,50.1,50.18,120800.0,37.143,37.2541,37.1282,37.1874,120800.0
2012-06-20 10:20:00,50.18,50.23,50.15,50.22,85400.0,37.1874,37.2245,37.1652,37.2171,85400.0
2012-06-20 10:30:00,50.22,50.24,50.13,50.13,125000.0,37.2171,37.2319,37.1504,37.1504,125000.0
2012-06-20 10:40:00,50.13,50.21,50.13,50.19,82000.0,37.1504,37.2097,37.1504,37.1948,82000.0
2012-06-20 10:50:00,50.2,50.23,50.18,50.18,234200.0,37.2023,37.2245,37.1874,37.1874,234200.0
2012-06-20 11:00:00,50.18,50.29,50.18,50.22,69600.0,37.1874,37.269,37.1874,37.2171,69600.0
2012-06-20 11:10:00,50.22,50.23,50.18,50.19,59800.0,37.2171,37.2245,37.1874,37.1948,59800.0
2012-06-20 11:20:00,50.19,50.23,50.13,50.15,102400.0,37.1948,37.2245,37.1504,37.1652,102400.0
2012-06-20 11:30:00,50.15,50.16,50.13,50.13,42800.0,37.1652,37.1726,37.1504,37.1504,42800.0
2012-06-20 11:40:00,50.13,50.19,50.12,50.17,93800.0,37.1504,37.1948,37.143,37.18,93800.0
2012-06-20 11:50:00,50.17,50.2,50.15,50.16,92600.0,37.18,37.2023,37.1652,37.1726,92600.0
2012-06-20 12:00:00,50.15,50.17,50.11,50.11,74200.0,37.1652,37.18,37.1356,37.1356,74200.0
2012-06-20 12:10:00,50.11,50.19,50.11,50.17,59400.0,37.1356,37.1948,37.1356,37.18,59400.0
2012-06-20 12:20:00,50.17,50.17,50.1,50.14,43600.0,37.18,37.18,37.1282,37.1578,43600.0
2012-06-20 12:30:00,50.15,50.17,49.98,49.99,141000.0,37.1652,37.18,37.0392,37.0466,141000.0
2012-06-20 12:40:00,49.99,50.13,49.99,50.07,71400.0,37.0466,37.1504,37.0466,37.1059,71400.0
2012-06-20 12:50:00,50.07,50.12,50.04,50.1,57600.0,37.1059,37.143,37.0837,37.1282,57600.0
2012-06-20 13:00:00,50.1,50.25,50.09,50.23,122600.0,37.1282,37.2393,37.1207,37.2245,122600.0
2012-06-20 13:10:00,50.23,50.24,50.19,50.19,86000.0,37.2245,37.2319,37.1948,37.1948,86000.0
2012-06-20 13:20:00,50.2,50.32,50.18,50.32,69000.0,37.2023,37.2912,37.1874,37.2912,69000.0
2012-06-20 13:30:00,50.32,50.35,50.27,50.34,85600.0,37.2912,37.3134,37.2541,37.306,85600.0
2012-06-20 13:40:00,50.34,50.37,50.32,50.35,81600.0,37.306,37.3282,37.2912,37.3134,81600.0
2012-06-20 13:50:00,50.35,50.35,50.28,50.33,55200.0,37.3134,37.3134,37.2615,37.2986,55200.0
2012-06-20 14:00:00,50.32,50.33,50.26,50.3,69000.0,37.2912,37.2986,37.2467,37.2764,69000.0
2012-06-20 14:10:00,50.31,50.34,50.24,50.25,86400.0,37.2838,37.306,37.2319,37.2393,86400.0
2012-06-20 14:20:00,50.25,50.27,50.23,50.24,156400.0,37.2393,37.2541,37.2245,37.2319,156400.0
2012-06-20 14:30:00,50.23,50.27,50.22,50.24,94000.0,37.2245,37.2541,37.2171,37.2319,94000.0
2012-06-20 14:40:00,50.24,50.24,50.15,50.19,95000.0,37.2319,37.2319,37.1652,37.1948,95000.0
2012-06-20 14:50:00,50.19,50.21,50.17,50.2,95800.0,37.1948,37.2097,37.18,37.2023,95800.0
2012-06-20 15:00:00,50.21,50.23,50.17,50.19,117400.0,37.2097,37.2245,37.18,37.1948,117400.0
2012-06-20 15:10:00,50.18,50.21,50.13,50.14,135800.0,37.1874,37.2097,37.1504,37.1578,135800.0
2012-06-20 15:20:00,50.14,50.26,50.13,50.23,170800.0,37.1578,37.2467,37.1504,37.2245,170800.0
2012-06-20 15:30:00,50.23,50.24,50.2,50.2,149600.0,37.2245,37.2319,37.2023,37.2023,149600.0
2012-06-20 15:40:00,50.21,50.3,50.2,50.29,163400.0,37.2097,37.2764,37.2023,37.269,163400.0
2012-06-20 15:50:00,50.3,50.37,50.29,50.36,333000.0,37.2764,37.3282,37.269,37.3208,333000.0
2012-06-21 09:30:00,50.41,50.45,50.33,50.37,131800.0,37.3579,37.3875,37.2986,37.3282,131800.0
2012-06-21 09:40:00,50.35,50.39,50.32,50.34,60800.0,37.3134,37.3431,37.2912,37.306,60800.0
2012-06-21 09:50:00,50.34,50.43,50.33,50.35,94600.0,37.306,37.3727,37.2986,37.3134,94600.0
2012-06-21 10:00:00,50.35,50.39,50.3,50.32,167200.0,37.3134,37.3431,37.2764,37.2912,167200.0
2012-06-21 10:10:00,50.32,50.33,50.27,50.27,89800.0,37.2912,37.2986,37.2541,37.2541,89800.0
2012-06-21 10:20:00,50.27,50.27,50.13,50.24,50000.0,37.2541,37.2541,37.1504,37.2319,50000.0
2012-06-21 10:30:00,50.23,50.31,50.22,50.26,48400.0,37.2245,37.2838,37.2171,37.2467,48400.0
2012-06-21 10:40:00,50.24,50.33,50.23,50.32,56400.0,37.2319,37.2986,37.2245,37.2912,56400.0
2012-06-21 10:50:00,50.32,50.33,50.3,50.32,25800.0,37.2912,37.2986,37.2764,37.2912,25800.0
2012-06-21 11:00:00,50.31,50.33,50.21,50.22,82400.0,37.2838,37.2986,37.2097,37.2171,82400.0
2012-06-21 11:10:00,50.23,50.27,50.22,50.27,42600.0,37.2245,37.2541,37.2171,37.2541,42600.0
2012-06-21 11:20:00,50.26,50.29,50.18,50.18,45200.0,37.2467,37.269,37.1874,37.1874,45200.0
2012-06-21 11:30:00,50.18,50.24,50.18,50.24,26000.0,37.1874,37.2319,37.1874,37.2319,26000.0
2012-06-21 11:40:00,50.24,50.26,50.21,50.24,60600.0,37.2319,37.2467,37.2097,37.2319,60600.0
2012-06-21 11:50:00,50.24,50.3,50.21,50.21,67600.0,37.2319,37.2764,37.2097,37.2097,67600.0
2012-06-21 12:00:00,50.21,50.21,50.15,50.16,66800.0,37.2097,37.2097,37.1652,37.1726,66800.0
2012-06-21 12:10:00,50.17,50.18,50.12,50.16,32800.0,37.18,37.1874,37.143,37.1726,32800.0
2012-06-21 12:20:00,50.16,50.16,50.01,50.02,73200.0,37.1726,37.1726,37.0615,37.0689,73200.0
2012-06-21 12:30:00,50.02,50.06,50.0,50.04,59600.0,37.0689,37.0985,37.054,37.0837,59600.0
2012-06-21 12:40:00,50.04,50.1,50.02,50.09,46200.0,37.0837,37.1282,37.0689,37.1207,46200.0
2012-06-21 12:50:00,50.09,50.09,50.06,50.06,33200.0,37.1207,37.1207,37.0985,37.0985,33200.0
2012-06-21 13:00:00,50.06,50.12,50.06,50.08,30200.0,37.0985,37.143,37.0985,37.1133,30200.0
2012-06-21 13:10:00,50.08,50.08,50.02,50.02,64400.0,37.1133,37.1133,37.0689,37.0689,64400.0
2012-06-21 13:20:00,50.02,50.07,50.01,50.02,38800.0,37.0689,37.1059,37.0615,37.0689,38800.0
2012-06-21 13:30:00,50.02,50.02,49.96,49.96,73200.0,37.0689,37.0689,37.0244,37.0244,73200.0
2012-06-21 13:40:00,49.97,49.99,49.93,49.94,46600.0,37.0318,37.0466,37.0022,37.0096,46600.0
2012-06-21 13:50:00,49.94,50.0,49.93,49.96,64000.0,37.0096,37.054,37.0022,37.0244,64000.0
2012-06-21 14:00:00,49.97,50.0,49.93,49.94,87200.0,37.0318,37.054,37.0022,37.0096,87200.0
2012-06-21 14:10:00,49.95,49.95,49.9,49.9,46600.0,37.017,37.017,36.9799,36.9799,46600.0
2012-06-21 14:20:00,49.91,49.91,49.81,49.81,72400.0,36.9873,36.9873,36.9132,36.9132,72400.0
2012-06-21 14:30:00,49.81,49.82,49.79,49.81,55800.0,36.9132,36.9206,36.8984,36.9132,55800.0
2012-06-21 14:40:00,49.81,49.86,49.79,49.8,107800.0,36.9132,36.9503,36.8984,36.9058,107800.0
2012-06-21 14:50:00,49.8,49.82,49.76,49.8,134000.0,36.9058,36.9206,36.8762,36.9058,134000.0
2012-06-21 15:00:00,49.8,49.8,49.76,49.77,102000.0,36.9058,36.9058,36.8762,36.8836,102000.0
2012-06-21 15:10:00,49.77,49.81,49.76,49.77,88200.0,36.8836,36.9132,36.8762,36.8836,88200.0
2012-06-21 15:20:00,49.77,49.85,49.75,49.84,78200.0,36.8836,36.9429,36.8688,36.9355,78200.0
2012-06-21 15:30:00,49.84,49.9,49.77,49.89,113800.0,36.9355,36.9799,36.8836,36.9725,113800.0
2012-06-21 15:40:00,49.88,49.89,49.77,49.79,181400.0,36.9651,36.9725,36.8836,36.8984,181400.0
2012-06-21 15:50:00,49.79,49.81,49.72,49.73,334400.0,36.8984,36.9132,36.8465,36.854,334400.0
2012-06-22 09:30:00,49.96,50.22,49.9,49.96,361200.0,37.0244,37.2171,36.9799,37.0244,361200.0
2012-06-22 09:40:00,50.0,50.25,49.98,50.16,182800.0,37.054,37.2393,37.0392,37.1726,182800.0
2012-06-22 09:50:00,50.15,50.2,50.06,50.13,134200.0,37.1652,37.2023,37.0985,37.1504,134200.0
2012-06-22 10:00:00,50.13,50.15,50.04,50.04,176000.0,37.1504,37.1652,37.0837,37.0837,176000.0
2012-06-22 10:10:00,50.02,50.08,50.0,50.02,86200.0,37.0689,37.1133,37.054,37.0689,86200.0
2012-06-22 10:20:00,50.03,50.04,49.92,49.93,99800.0,37.0763,37.0837,36.9948,37.0022,99800.0
2012-06-22 10:30:00,49.94,50.03,49.93,50.02,79400.0,37.0096,37.0763,37.0022,37.0689,79400.0
2012-06-22 10:40:00,50.02,50.06,49.99,50.0,69400.0,37.0689,37.0985,37.0466,37.054,69400.0
2012-06-22 10:50:00,50.01,50.05,50.0,50.01,62200.0,37.0615,37.0911,37.054,37.0615,62200.0
2012-06-22 11:00:00,50.02,50.02,49.99,50.01,122800.0,37.0689,37.0689,37.0466,37.0615,122800.0
2012-06-22 11:10:00,50.01,50.05,50.0,50.05,46600.0,37.0615,37.0911,37.054,37.0911,46600.0
2012-06-22 11:20:00,50.05,50.05,49.94,49.94,63800.0,37.0911,37.0911,37.0096,37.0096,63800.0
2012-06-22 11:30:00,49.94,50.01,49.94,49.99,55200.0,37.0096,37.0615,37.0096,37.0466,55200.0
2012-06-22 11:40:00,49.99,50.02,49.97,50.01,121600.0,37.0466,37.0689,37.0318,37.0615,121600.0
2012-06-22 11:50:00,50.01,50.02,49.99,50.01,36800.0,37.0615,37.0689,37.0466,37.0615,36800.0
2012-06-22 12:00:00,50.01,50.04,50.0,50.01,40800.0,37.0615,37.0837,37.054,37.0615,40800.0
2012-06-22 12:10:00,50.01,50.02,49.93,49.98,117600.0,37.0615,37.0689,37.0022,37.0392,117600.0
2012-06-22 12:20:00,49.98,49.99,49.93,49.97,79400.0,37.0392,37.0466,37.0022,37.0318,79400.0
2012-06-22 12:30:00,49.97,49.97,49.94,49.95,47600.0,37.0318,37.0318,37.0096,37.017,47600.0
2012-06-22 12:40:00,49.95,50.0,49.95,49.97,35000.0,37.017,37.054,37.017,37.0318,35000.0
2012-06-22 12:50:00,49.97,49.98,49.94,49.94,42000.0,37.0318,37.0392,37.0096,37.0096,42000.0
2012-06-22 13:00:00,49.95,50.02,49.94,50.02,116200.0,37.017,37.0689,37.0096,37.0689,116200.0
2012-06-22 13:10:00,50.01,50.02,49.98,50.01,45400.0,37.0615,37.0689,37.0392,37.0615,45400.0
2012-06-22 13:20:00,50.01,50.02,49.98,50.0,66600.0,37.0615,37.0689,37.0392,37.054,66600.0
2012-06-22 13:30:00,50.01,50.02,49.99,50.02,83400.0,37.0615,37.0689,37.0466,37.0689,83400.0
2012-06-22 13:40:00,50.02,50.02,49.97,49.98,113800.0,37.0689,37.0689,37.0318,37.0392,113800.0
2012-06-22 13:50:00,49.98,50.02,49.96,50.02,140200.0,37.0392,37.0689,37.0244,37.0689,140200.0
2012-06-22 14:00:00,50.02,50.03,49.99,50.0,111000.0,37.0689,37.0763,37.0466,37.054,111000.0
2012-06-22 14:10:00,49.99,50.01,49.95,49.96,55600.0,37.0466,37.0615,37.017,37.0244,55600.0
2012-06-22 14:20:00,49.96,49.98,49.95,49.98,63400.0,37.0244,37.0392,37.017,37.0392,63400.0
2012-06-22 14:30:00,49.98,49.99,49.96,49.99,79200.0,37.0392,37.0466,37.0244,37.0466,79200.0
2012-06-22 14:40:00,49.99,49.99,49.94,49.95,106200.0,37.0466,37.0466,37.0096,37.017,106200.0
2012-06-22 14:50:00,49.95,49.99,49.95,49.98,172200.0,37.017,37.0466,37.017,37.0392,172200.0
2012-06-22 15:00:00,49.99,49.99,49.94,49.98,107000.0,37.0466,37.0466,37.0096,37.0392,107000.0
2012-06-22 15:10:00,49.99,50.02,49.98,50.01,157000.0,37.0466,37.0689,37.0392,37.0615,157000.0
2012-06-22 15:20:00,50.01,50.01,49.95,49.96,107000.0,37.0615,37.0615,37.017,37.0244,107000.0
2012-06-22 15:30:00,49.95,49.97,49.92,49.95,198400.0,37.017,37.0318,36.9948,37.017,198400.0
2012-06-22 15:40:00,49.95,50.01,49.93,50.01,277200.0,37.017,37.0615,37.0022,37.0615,277200.0
2012-06-22 15:50:00,50.01,50.04,49.93,49.96,631200.0,37.0615,37.0837,37.0022,37.0244,631200.0
2012-06-25 09:30:00,49.59,49.72,49.5,49.68,168400.0,36.7502,36.8465,36.6835,36.8169,168400.0
2012-06-25 09:40:00,49.66,49.73,49.59,49.67,102200.0,36.8021,36.854,36.7502,36.8095,102200.0
2012-06-25 09:50:00,49.66,49.69,49.63,49.67,58000.0,36.8021,36.8243,36.7798,36.8095,58000.0
2012-06-25 10:00:00,49.67,49.75,49.63,49.64,87000.0,36.8095,36.8688,36.7798,36.7873,87000.0
2012-06-25 10:10:00,49.66,49.74,49.66,49.74,98800.0,36.8021,36.8614,36.8021,36.8614,98800.0
2012-06-25 10:20:00,49.74,49.77,49.7,49.72,99600.0,36.8614,36.8836,36.8317,36.8465,99600.0
2012-06-25 10:30:00,49.71,49.73,49.62,49.62,89200.0,36.8391,36.854,36.7724,36.7724,89200.0
2012-06-25 10:40:00,49.62,49.62,49.54,49.55,45600.0,36.7724,36.7724,36.7131,36.7206,45600.0
2012-06-25 10:50:00,49.55,49.61,49.52,49.59,47400.0,36.7206,36.765,36.6983,36.7502,47400.0
2012-06-25 11:00:00,49.58,49.59,49.52,49.54,43000.0,36.7428,36.7502,36.6983,36.7131,43000.0
2012-06-25 11:10:00,49.53,49.6,49.51,49.59,52400.0,36.7057,36.7576,36.6909,36.7502,52400.0
2012-06-25 11:20:00,49.59,49.65,49.59,49.63,34600.0,36.7502,36.7947,36.7502,36.7798,34600.0
2012-06-25 11:30:00,49.63,49.66,49.59,49.59,75200.0,36.7798,36.8021,36.7502,36.7502,75200.0
2012-06-25 11:40:00,49.59,49.59,49.54,49.57,36200.0,36.7502,36.7502,36.7131,36.7354,36200.0
2012-06-25 11:50:00,49.56,49.58,49.51,49.51,37200.0,36.728,36.7428,36.6909,36.6909,37200.0
2012-06-25 12:00:00,49.51,49.56,49.5,49.55,49600.0,36.6909,36.728,36.6835,36.7206,49600.0
2012-06-25 12:10:00,49.56,49.56,49.51,49.52,46600.0,36.728,36.728,36.6909,36.6983,46600.0
2012-06-25 12:20:00,49.54,49.6,49.54,49.6,46600.0,36.7131,36.7576,36.7131,36.7576,46600.0
2012-06-25 12:30:00,49.6,49.63,49.59,49.62,43400.0,36.7576,36.7798,36.7502,36.7724,43400.0
2012-06-25 12:40:00,49.61,49.65,49.61,49.65,37200.0,36.765,36.7947,36.765,36.7947,37200.0
2012-06-25 12:50:00,49.63,49.65,49.61,49.61,30200.0,36.7798,36.7947,36.765,36.765,30200.0
2012-06-25 13:00:00,49.62,49.63,49.58,49.6,56000.0,36.7724,36.7798,36.7428,36.7576,56000.0
2012-06-25 13:10:00,49.6,49.64,49.6,49.63,32800.0,36.7576,36.7873,36.7576,36.7798,32800.0
2012-06-25 13:20:00,49.65,49.66,49.62,49.66,25200.0,36.7947,36.8021,36.7724,36.8021,25200.0
2012-06-25 13:30:00,49.66,49.72,49.65,49.71,30800.0,36.8021,36.8465,36.7947,36.8391,30800.0
2012-06-25 13:40:00,49.71,49.71,49.69,49.69,22200.0,36.8391,36.8391,36.8243,36.8243,22200.0
2012-06-25 13:50:00,49.68,49.69,49.65,49.69,29000.0,36.8169,36.8243,36.7947,36.8243,29000.0
2012-06-25 14:00:00,49.68,49.7,49.65,49.67,34600.0,36.8169,36.8317,36.7947,36.8095,34600.0
2012-06-25 14:10:00,49.67,49.72,49.67,49.71,30200.0,36.8095,36.8465,36.8095,36.8391,30200.0
2012-06-25 14:20:00,49.71,49.71,49.67,49.69,46200.0,36.8391,36.8391,36.8095,36.8243,46200.0
2012-06-25 14:30:00,49.69,49.74,49.68,49.74,111800.0,36.8243,36.8614,36.8169,36.8614,111800.0
2012-06-25 14:40:00,49.74,49.74,49.73,49.73,65400.0,36.8614,36.8614,36.854,36.854,65400.0
2012-06-25 14:50:00,49.73,49.74,49.69,49.69,50000.0,36.854,36.8614,36.8243,36.8243,50000.0
2012-06-25 15:00:00,49.7,49.77,49.68,49.74,111000.0,36.8317,36.8836,36.8169,36.8614,111000.0
2012-06-25 15:10:00,49.74,49.77,49.72,49.74,95400.0,36.8614,36.8836,36.8465,36.8614,95400.0
2012-06-25 15:20:00,49.74,49.76,49.71,49.71,71200.0,36.8614,36.8762,36.8391,36.8391,71200.0
2012-06-25 15:30:00,49.71,49.71,49.66,49.67,111800.0,36.8391,36.8391,36.8021,36.8095,111800.0
2012-06-25 15:40:00,49.68,49.72,49.61,49.68,184800.0,36.8169,36.8465,36.765,36.8169,184800.0
2012-06-25 15:50:00,49.68,49.71,49.6,49.66,296000.0,36.8169,36.8391,36.7576,36.8021,296000.0
2012-06-26 09:30:00,49.83,49.94,49.74,49.94,126600.0,36.9281,37.0096,36.8614,37.0096,126600.0
2012-06-26 09:40:00,49.94,49.98,49.86,49.9,81200.0,37.0096,37.0392,36.9503,36.9799,81200.0
2012-06-26 09:50:00,49.9,49.96,49.86,49.88,73400.0,36.9799,37.0244,36.9503,36.9651,73400.0
2012-06-26 10:00:00,49.88,49.95,49.83,49.92,95000.0,36.9651,37.017,36.9281,36.9948,95000.0
2012-06-26 10:10:00,49.93,49.93,49.86,49.88,77600.0,37.0022,37.0022,36.9503,36.9651,77600.0
2012-06-26 10:20:00,49.88,49.91,49.85,49.88,69600.0,36.9651,36.9873,36.9429,36.9651,69600.0
2012-06-26 10:30:00,49.88,49.97,49.87,49.96,58200.0,36.9651,37.0318,36.9577,37.0244,58200.0
2012-06-26 10:40:00,49.96,50.05,49.96,50.02,172400.0,37.0244,37.0911,37.0244,37.0689,172400.0
2012-06-26 10:50:00,50.02,50.16,50.0,50.09,82200.0,37.0689,37.1726,37.054,37.1207,82200.0
2012-06-26 11:00:00,50.09,50.17,50.05,50.09,98800.0,37.1207,37.18,37.0911,37.1207,98800.0
2012-06-26 11:10:00,50.08,50.08,49.98,50.03,50400.0,37.1133,37.1133,37.0392,37.0763,50400.0
2012-06-26 11:20:00,50.04,50.07,50.01,50.02,40400.0,37.0837,37.1059,37.0615,37.0689,40400.0
2012-06-26 11:30:00,50.02,50.1,50.01,50.1,33200.0,37.0689,37.1282,37.0615,37.1282,33200.0
2012-06-26 11:40:00,50.1,50.13,50.07,50.13,40000.0,37.1282,37.1504,37.1059,37.1504,40000.0
2012-06-26 11:50:00,50.13,50.16,50.12,50.12,33400.0,37.1504,37.1726,37.143,37.143,33400.0
2012-06-26 12:00:00,50.13,50.16,50.11,50.14,34800.0,37.1504,37.1726,37.1356,37.1578,34800.0
2012-06-26 12:10:00,50.15,50.17,50.13,50.16,30400.0,37.1652,37.18,37.1504,37.1726,30400.0
2012-06-26 12:20:00,50.16,50.22,50.15,50.19,27800.0,37.1726,37.2171,37.1652,37.1948,27800.0
2012-06-26 12:30:00,50.19,50.22,50.16,50.18,26400.0,37.1948,37.2171,37.1726,37.1874,26400.0
2012-06-26 12:40:00,50.18,50.24,50.18,50.18,28200.0,37.1874,37.2319,37.1874,37.1874,28200.0
2012-06-26 12:50:00,50.18,50.18,50.15,50.16,24000.0,37.1874,37.1874,37.1652,37.1726,24000.0
2012-06-26 13:00:00,50.16,50.19,50.16,50.18,18400.0,37.1726,37.1948,37.1726,37.1874,18400.0
2012-06-26 13:10:00,50.18,50.21,50.17,50.2,41400.0,37.1874,37.2097,37.18,37.2023,41400.0
2012-06-26 13:20:00,50.2,50.21,50.16,50.16,30600.0,37.2023,37.2097,37.1726,37.1726,30600.0
2012-06-26 13:30:00,50.16,50.2,50.12,50.18,37200.0,37.1726,37.2023,37.143,37.1874,37200.0
2012-06-26 13:40:00,50.18,50.21,50.16,50.21,38400.0,37.1874,37.2097,37.1726,37.2097,38400.0
2012-06-26 13:50:00,50.21,50.27,50.21,50.27,62800.0,37.2097,37.2541,37.2097,37.2541,62800.0
2012-06-26 14:00:00,50.27,50.27,50.18,50.23,76600.0,37.2541,37.2541,37.1874,37.2245,76600.0
2012-06-26 14:10:00,50.23,50.26,50.23,50.24,68000.0,37.2245,37.2467,37.2245,37.2319,68000.0
2012-06-26 14:20:00,50.24,50.27,50.24,50.26,58400.0,37.2319,37.2541,37.2319,37.2467,58400.0
2012-06-26 14:30:00,50.26,50.27,50.22,50.23,65800.0,37.2467,37.2541,37.2171,37.2245,65800.0
2012-06-26 14:40:00,50.24,50.27,50.21,50.21,55600.0,37.2319,37.2541,37.2097,37.2097,55600.0
2012-06-26 14:50:00,50.21,50.22,50.11,50.16,149200.0,37.2097,37.2171,37.1356,37.1726,149200.0
2012-06-26 15:00:00,50.15,50.22,50.15,50.21,100000.0,37.1652,37.2171,37.1652,37.2097,100000.0
2012-06-26 15:10:00,50.21,50.24,50.2,50.21,52200.0,37.2097,37.2319,37.2023,37.2097,52200.0
2012-06-26 15:20:00,50.22,50.24,50.13,50.16,71600.0,37.2171,37.2319,37.1504,37.1726,71600.0
2012-06-26 15:30:00,50.16,50.21,50.13,50.19,108000.0,37.1726,37.2097,37.1504,37.1948,108000.0
2012-06-26 15:40:00,50.19,50.2,50.1,50.17,134000.0,37.1948,37.2023,37.1282,37.18,134000.0
2012-06-26 15:50:00,50.17,50.18,50.05,50.05,259800.0,37.18,37.1874,37.0911,37.0911,259800.0
2012-06-27 09:30:00,50.14,50.35,50.13,50.35,61800.0,37.1578,37.3134,37.1504,37.3134,61800.0
2012-06-27 09:40:00,50.35,50.35,50.27,50.32,52800.0,37.3134,37.3134,37.2541,37.2912,52800.0
2012-06-27 09:50:00,50.33,50.43,50.31,50.42,68600.0,37.2986,37.3727,37.2838,37.3653,68600.0
2012-06-27 10:00:00,50.42,50.54,50.4,50.52,107000.0,37.3653,37.4542,37.3505,37.4394,107000.0
2012-06-27 10:10:00,50.52,50.6,50.47,50.48,54400.0,37.4394,37.4987,37.4024,37.4098,54400.0
2012-06-27 10:20:00,50.48,50.52,50.47,50.49,46200.0,37.4098,37.4394,37.4024,37.4172,46200.0
2012-06-27 10:30:00,50.49,50.6,50.48,50.6,71400.0,37.4172,37.4987,37.4098,37.4987,71400.0
2012-06-27 10:40:00,50.6,50.6,50.52,50.56,65400.0,37.4987,37.4987,37.4394,37.469,65400.0
2012-06-27 10:50:00,50.56,50.57,50.51,50.55,56000.0,37.469,37.4765,37.432,37.4616,56000.0
2012-06-27 11:00:00,50.55,50.56,50.5,50.5,53400.0,37.4616,37.469,37.4246,37.4246,53400.0
2012-06-27 11:10:00,50.5,50.5,50.46,50.49,41000.0,37.4246,37.4246,37.3949,37.4172,41000.0
2012-06-27 11:20:00,50.49,50.54,50.48,50.53,46800.0,37.4172,37.4542,37.4098,37.4468,46800.0
2012-06-27 11:30:00,50.54,50.63,50.52,50.63,47600.0,37.4542,37.5209,37.4394,37.5209,47600.0
2012-06-27 11:40:00,50.63,50.65,50.61,50.62,38600.0,37.5209,37.5357,37.5061,37.5135,38600.0
2012-06-27 11:50:00,50.6,50.63,50.6,50.63,35800.0,37.4987,37.5209,37.4987,37.5209,35800.0
2012-06-27 12:00:00,50.63,50.66,50.62,50.63,31400.0,37.5209,37.5432,37.5135,37.5209,31400.0
2012-06-27 12:10:00,50.63,50.68,50.63,50.67,41000.0,37.5209,37.558,37.5209,37.5506,41000.0
2012-06-27 12:20:00,50.67,50.7,50.67,50.7,38000.0,37.5506,37.5728,37.5506,37.5728,38000.0
2012-06-27 12:30:00,50.7,50.73,50.69,50.73,31600.0,37.5728,37.595,37.5654,37.595,31600.0
2012-06-27 12:40:00,50.73,50.75,50.7,50.71,40200.0,37.595,37.6099,37.5728,37.5802,40200.0
2012-06-27 12:50:00,50.71,50.73,50.69,50.7,44600.0,37.5802,37.595,37.5654,37.5728,44600.0
2012-06-27 13:00:00,50.69,50.7,50.67,50.69,49200.0,37.5654,37.5728,37.5506,37.5654,49200.0
2012-06-27 13:10:00,50.69,50.71,50.67,50.68,49200.0,37.5654,37.5802,37.5506,37.558,49200.0
2012-06-27 13:20:00,50.68,50.68,50.63,50.63,26000.0,37.558,37.558,37.5209,37.5209,26000.0
2012-06-27 13:30:00,50.63,50.65,50.62,50.65,57800.0,37.5209,37.5357,37.5135,37.5357,57800.0
2012-06-27 13:40:00,50.65,50.7,50.65,50.69,36400.0,37.5357,37.5728,37.5357,37.5654,36400.0
2012-06-27 13:50:00,50.7,50.73,50.68,50.73,41800.0,37.5728,37.595,37.558,37.595,41800.0
2012-06-27 14:00:00,50.72,50.74,50.66,50.69,56600.0,37.5876,37.6024,37.5432,37.5654,56600.0
2012-06-27 14:10:00,50.69,50.7,50.66,50.68,62200.0,37.5654,37.5728,37.5432,37.558,62200.0
2012-06-27 14:20:00,50.68,50.69,50.66,50.67,45800.0,37.558,37.5654,37.5432,37.5506,45800.0
2012-06-27 14:30:00,50.68,50.68,50.66,50.67,67200.0,37.558,37.558,37.5432,37.5506,67200.0
2012-06-27 14:40:00,50.66,50.7,50.65,50.7,63400.0,37.5432,37.5728,37.5357,37.5728,63400.0
2012-06-27 14:50:00,50.7,50.71,50.63,50.64,64200.0,37.5728,37.5802,37.5209,37.5283,64200.0
2012-06-27 15:00:00,50.63,50.65,50.6,50.64,80400.0,37.5209,37.5357,37.4987,37.5283,80400.0
2012-06-27 15:10:00,50.64,50.71,50.63,50.67,60200.0,37.5283,37.5802,37.5209,37.5506,60200.0
2012-06-27 15:20:00,50.67,50.74,50.67,50.74,91200.0,37.5506,37.6024,37.5506,37.6024,91200.0
2012-06-27 15:30:00,50.74,50.78,50.72,50.77,158600.0,37.6024,37.6321,37.5876,37.6247,158600.0
2012-06-27 15:40:00,50.77,50.8,50.74,50.75,208000.0,37.6247,37.6469,37.6024,37.6099,208000.0
2012-06-27 15:50:00,50.74,50.77,50.72,50.76,339800.0,37.6024,37.6247,37.5876,37.6173,339800.0
2012-06-28 09:30:00,50.56,50.9,50.54,50.71,173200.0,37.469,37.721,37.4542,37.5802,173200.0
2012-06-28 09:40:00,50.72,50.72,50.58,50.61,68200.0,37.5876,37.5876,37.4839,37.5061,68200.0
2012-06-28 09:50:00,50.61,50.62,50.55,50.62,70400.0,37.5061,37.5135,37.4616,37.5135,70400.0
2012-06-28 10:00:00,50.62,50.67,50.56,50.58,56400.0,37.5135,37.5506,37.469,37.4839,56400.0
2012-06-28 10:10:00,50.59,50.69,50.55,50.62,61600.0,37.4913,37.5654,37.4616,37.5135,61600.0
2012-06-28 10:20:00,50.62,50.66,50.56,50.58,41400.0,37.5135,37.5432,37.469,37.4839,41400.0
2012-06-28 10:30:00,50.58,50.58,50.49,50.51,90600.0,37.4839,37.4839,37.4172,37.432,90600.0
2012-06-28 10:40:00,50.51,50.52,50.47,50.49,74800.0,37.432,37.4394,37.4024,37.4172,74800.0
2012-06-28 10:50:00,50.49,50.52,50.47,50.52,53400.0,37.4172,37.4394,37.4024,37.4394,53400.0
2012-06-28 11:00:00,50.52,50.53,50.47,50.53,45200.0,37.4394,37.4468,37.4024,37.4468,45200.0
2012-06-28 11:10:00,50.52,50.55,50.51,50.52,39800.0,37.4394,37.4616,37.432,37.4394,39800.0
2012-06-28 11:20:00,50.52,50.6,50.52,50.6,34200.0,37.4394,37.4987,37.4394,37.4987,34200.0
2012-06-28 11:30:00,50.6,50.62,50.58,50.58,40000.0,37.4987,37.5135,37.4839,37.4839,40000.0
2012-06-28 11:40:00,50.58,50.63,50.57,50.62,33200.0,37.4839,37.5209,37.4765,37.5135,33200.0
2012-06-28 11:50:00,50.62,50.66,50.6,50.64,43200.0,37.5135,37.5432,37.4987,37.5283,43200.0
2012-06-28 12:00:00,50.64,50.66,50.61,50.66,72400.0,37.5283,37.5432,37.5061,37.5432,72400.0
2012-06-28 12:10:00,50.66,50.7,50.66,50.69,41000.0,37.5432,37.5728,37.5432,37.5654,41000.0
2012-06-28 12:20:00,50.68,50.71,50.66,50.69,53800.0,37.558,37.5802,37.5432,37.5654,53800.0
2012-06-28 12:30:00,50.68,50.71,50.68,50.71,36000.0,37.558,37.5802,37.558,37.5802,36000.0
2012-06-28 12:40:00,50.71,50.74,50.71,50.74,37000.0,37.5802,37.6024,37.5802,37.6024,37000.0
2012-06-28 12:50:00,50.74,50.81,50.74,50.81,36800.0,37.6024,37.6543,37.6024,37.6543,36800.0
2012-06-28 13:00:00,50.81,50.81,50.77,50.8,45800.0,37.6543,37.6543,37.6247,37.6469,45800.0
2012-06-28 13:10:00,50.8,50.8,50.72,50.73,34200.0,37.6469,37.6469,37.5876,37.595,34200.0
2012-06-28 13:20:00,50.73,50.77,50.72,50.76,33000.0,37.595,37.6247,37.5876,37.6173,33000.0
2012-06-28 13:30:00,50.77,50.77,50.68,50.68,23800.0,37.6247,37.6247,37.558,37.558,23800.0
2012-06-28 13:40:00,50.68,50.69,50.65,50.67,32200.0,37.558,37.5654,37.5357,37.5506,32200.0
2012-06-28 13:50:00,50.68,50.74,50.66,50.71,59400.0,37.558,37.6024,37.5432,37.5802,59400.0
2012-06-28 14:00:00,50.73,50.73,50.65,50.65,27200.0,37.595,37.595,37.5357,37.5357,27200.0
2012-06-28 14:10:00,50.65,50.68,50.64,50.66,63400.0,37.5357,37.558,37.5283,37.5432,63400.0
2012-06-28 14:20:00,50.66,50.69,50.65,50.69,43200.0,37.5432,37.5654,37.5357,37.5654,43200.0
2012-06-28 14:30:00,50.68,50.69,50.66,50.67,36800.0,37.558,37.5654,37.5432,37.5506,36800.0
2012-06-28 14:40:00,50.66,50.67,50.64,50.65,67200.0,37.5432,37.5506,37.5283,37.5357,67200.0
2012-06-28 14:50:00,50.65,50.75,50.63,50.66,70800.0,37.5357,37.6099,37.5209,37.5432,70800.0
2012-06-28 15:00:00,50.66,50.74,50.65,50.73,46000.0,37.5432,37.6024,37.5357,37.595,46000.0
2012-06-28 15:10:00,50.73,50.73,50.68,50.71,56000.0,37.595,37.595,37.558,37.5802,56000.0
2012-06-28 15:20:00,50.71,50.76,50.69,50.76,64800.0,37.5802,37.6173,37.5654,37.6173,64800.0
2012-06-28 15:30:00,50.75,50.98,50.72,50.94,216200.0,37.6099,37.7803,37.5876,37.7507,216200.0
2012-06-28 15:40:00,50.95,50.99,50.87,50.94,152000.0,37.7581,37.7877,37.6988,37.7507,152000.0
2012-06-28 15:50:00,50.94,51.0,50.92,50.98,292800.0,37.7507,37.7951,37.7358,37.7803,292800.0
2012-06-29 09:30:00,51.37,51.37,50.99,51.26,273400.0,38.0693,38.0693,37.7877,37.9878,273400.0
2012-06-29 09:40:00,51.26,51.55,51.26,51.51,106000.0,37.9878,38.2027,37.9878,38.1731,106000.0
2012-06-29 09:50:00,51.51,51.68,51.51,51.65,95400.0,38.1731,38.2991,38.1731,38.2768,95400.0
2012-06-29 10:00:00,51.66,51.7,51.58,51.67,75200.0,38.2842,38.3139,38.225,38.2916,75200.0
2012-06-29 10:10:00,51.67,51.79,51.65,51.78,77200.0,38.2916,38.3806,38.2768,38.3732,77200.0
2012-06-29 10:20:00,51.79,51.85,51.77,51.79,79400.0,38.3806,38.425,38.3658,38.3806,79400.0
2012-06-29 10:30:00,51.8,51.8,51.7,51.76,102000.0,38.388,38.388,38.3139,38.3583,102000.0
2012-06-29 10:40:00,51.76,51.76,51.71,51.74,91800.0,38.3583,38.3583,38.3213,38.3435,91800.0
2012-06-29 10:50:00,51.74,51.78,51.74,51.76,92200.0,38.3435,38.3732,38.3435,38.3583,92200.0
2012-06-29 11:00:00,51.76,51.87,51.76,51.84,81200.0,38.3583,38.4399,38.3583,38.4176,81200.0
2012-06-29 11:10:00,51.84,51.85,51.79,51.84,96200.0,38.4176,38.425,38.3806,38.4176,96200.0
2012-06-29 11:20:00,51.85,51.9,51.81,51.88,76200.0,38.425,38.4621,38.3954,38.4473,76200.0
2012-06-29 11:30:00,51.9,51.9,51.85,51.89,64600.0,38.4621,38.4621,38.425,38.4547,64600.0
2012-06-29 11:40:00,51.9,51.92,51.88,51.92,50600.0,38.4621,38.4769,38.4473,38.4769,50600.0
2012-06-29 11:50:00,51.91,51.93,51.89,51.93,56200.0,38.4695,38.4843,38.4547,38.4843,56200.0
2012-06-29 12:00:00,51.92,51.93,51.91,51.93,54200.0,38.4769,38.4843,38.4695,38.4843,54200.0
2012-06-29 12:10:00,51.93,51.93,51.88,51.88,56400.0,38.4843,38.4843,38.4473,38.4473,56400.0
2012-06-29 12:20:00,51.88,51.89,51.85,51.88,58600.0,38.4473,38.4547,38.425,38.4473,58600.0
2012-06-29 12:30:00,51.88,51.97,51.88,51.96,92000.0,38.4473,38.514,38.4473,38.5066,92000.0
2012-06-29 12:40:00,51.96,51.96,51.85,51.86,60000.0,38.5066,38.5066,38.425,38.4325,60000.0
2012-06-29 12:50:00,51.86,51.87,51.85,51.85,53800.0,38.4325,38.4399,38.425,38.425,53800.0
2012-06-29 13:00:00,51.85,51.86,51.81,51.84,60400.0,38.425,38.4325,38.3954,38.4176,60400.0
2012-06-29 13:10:00,51.84,51.86,51.81,51.83,118800.0,38.4176,38.4325,38.3954,38.4102,118800.0
2012-06-29 13:20:00,51.83,51.86,51.77,51.85,153200.0,38.4102,38.4325,38.3658,38.425,153200.0
2012-06-29 13:30:00,51.85,51.97,51.85,51.95,120600.0,38.425,38.514,38.425,38.4992,120600.0
2012-06-29 13:40:00,51.95,51.99,51.93,51.99,55800.0,38.4992,38.5288,38.4843,38.5288,55800.0
2012-06-29 13:50:00,51.98,52.0,51.95,51.99,94800.0,38.5214,38.5362,38.4992,38.5288,94800.0
2012-06-29 14:00:00,51.99,52.03,51.99,52.02,138200.0,38.5288,38.5584,38.5288,38.551,138200.0
2012-06-29 14:10:00,52.02,52.06,52.01,52.04,85600.0,38.551,38.5807,38.5436,38.5658,85600.0
2012-06-29 14:20:00,52.05,52.13,52.05,52.13,91800.0,38.5733,38.6325,38.5733,38.6325,91800.0
2012-06-29 14:30:00,52.13,52.15,52.11,52.13,122600.0,38.6325,38.6474,38.6177,38.6325,122600.0
2012-06-29 14:40:00,52.13,52.17,52.11,52.15,85400.0,38.6325,38.6622,38.6177,38.6474,85400.0
2012-06-29 14:50:00,52.15,52.15,52.1,52.11,62800.0,38.6474,38.6474,38.6103,38.6177,62800.0
2012-06-29 15:00:00,52.11,52.12,52.08,52.09,96400.0,38.6177,38.6251,38.5955,38.6029,96400.0
2012-06-29 15:10:00,52.09,52.09,52.05,52.05,109000.0,38.6029,38.6029,38.5733,38.5733,109000.0
2012-06-29 15:20:00,52.05,52.05,52.01,52.02,144000.0,38.5733,38.5733,38.5436,38.551,144000.0
2012-06-29 15:30:00,52.02,52.04,51.96,51.97,194400.0,38.551,38.5658,38.5066,38.514,194400.0
2012-06-29 15:40:00,51.97,52.01,51.94,52.0,258400.0,38.514,38.5436,38.4917,38.5362,258400.0
2012-06-29 15:50:00,51.99,52.08,51.98,52.08,490600.0,38.5288,38.5955,38.5214,38.5955,490600.0
2012-07-02 09:30:00,51.71,51.92,51.68,51.79,292200.0,38.3213,38.4769,38.2991,38.3806,292200.0
2012-07-02 09:40:00,51.77,51.88,51.67,51.77,122000.0,38.3658,38.4473,38.2916,38.3658,122000.0
2012-07-02 09:50:00,51.77,51.85,51.77,51.8,81200.0,38.3658,38.425,38.3658,38.388,81200.0
2012-07-02 10:00:00,51.81,51.81,51.55,51.59,133600.0,38.3954,38.3954,38.2027,38.2324,133600.0
2012-07-02 10:10:00,51.59,51.67,51.56,51.63,85800.0,38.2324,38.2916,38.2101,38.262,85800.0
2012-07-02 10:20:00,51.61,51.62,51.54,51.54,66200.0,38.2472,38.2546,38.1953,38.1953,66200.0
2012-07-02 10:30:00,51.54,51.57,51.5,51.55,70200.0,38.1953,38.2175,38.1657,38.2027,70200.0
2012-07-02 10:40:00,51.55,51.63,51.54,51.62,64800.0,38.2027,38.262,38.1953,38.2546,64800.0
2012-07-02 10:50:00,51.61,51.65,51.58,51.58,57200.0,38.2472,38.2768,38.225,38.225,57200.0
2012-07-02 11:00:00,51.58,51.65,51.52,51.65,85800.0,38.225,38.2768,38.1805,38.2768,85800.0
2012-07-02 11:10:00,51.63,51.64,51.55,51.62,54600.0,38.262,38.2694,38.2027,38.2546,54600.0
2012-07-02 11:20:00,51.62,51.65,51.57,51.57,45800.0,38.2546,38.2768,38.2175,38.2175,45800.0
2012-07-02 11:30:00,51.57,51.65,51.56,51.6,43000.0,38.2175,38.2768,38.2101,38.2398,43000.0
2012-07-02 11:40:00,51.6,51.6,51.57,51.57,94800.0,38.2398,38.2398,38.2175,38.2175,94800.0
2012-07-02 11:50:00,51.57,51.58,51.56,51.58,71000.0,38.2175,38.225,38.2101,38.225,71000.0
2012-07-02 12:00:00,51.57,51.59,51.56,51.57,40600.0,38.2175,38.2324,38.2101,38.2175,40600.0
2012-07-02 12:10:00,51.57,51.62,51.56,51.58,38600.0,38.2175,38.2546,38.2101,38.225,38600.0
2012-07-02 12:20:00,51.57,51.6,51.55,51.59,44200.0,38.2175,38.2398,38.2027,38.2324,44200.0
2012-07-02 12:30:00,51.59,51.62,51.59,51.61,71400.0,38.2324,38.2546,38.2324,38.2472,71400.0
2012-07-02 12:40:00,51.61,51.63,51.59,51.63,61800.0,38.2472,38.262,38.2324,38.262,61800.0
2012-07-02 12:50:00,51.63,51.66,51.6,51.65,83600.0,38.262,38.2842,38.2398,38.2768,83600.0
2012-07-02 13:00:00,51.64,51.73,51.64,51.7,42000.0,38.2694,38.3361,38.2694,38.3139,42000.0
2012-07-02 13:10:00,51.7,51.73,51.69,51.73,21600.0,38.3139,38.3361,38.3065,38.3361,21600.0
2012-07-02 13:20:00,51.72,51.72,51.67,51.7,65200.0,38.3287,38.3287,38.2916,38.3139,65200.0
2012-07-02 13:30:00,51.7,51.75,51.7,51.74,25600.0,38.3139,38.3509,38.3139,38.3435,25600.0
2012-07-02 13:40:00,51.74,51.75,51.72,51.74,34800.0,38.3435,38.3509,38.3287,38.3435,34800.0
2012-07-02 13:50:00,51.74,51.75,51.72,51.74,43800.0,38.3435,38.3509,38.3287,38.3435,43800.0
2012-07-02 14:00:00,51.74,51.77,51.73,51.73,115600.0,38.3435,38.3658,38.3361,38.3361,115600.0
2012-07-02 14:10:00,51.73,51.82,51.73,51.8,53400.0,38.3361,38.4028,38.3361,38.388,53400.0
2012-07-02 14:20:00,51.8,51.82,51.77,51.81,50000.0,38.388,38.4028,38.3658,38.3954,50000.0
2012-07-02 14:30:00,51.82,51.84,51.82,51.83,54600.0,38.4028,38.4176,38.4028,38.4102,54600.0
2012-07-02 14:40:00,51.83,51.84,51.81,51.82,47200.0,38.4102,38.4176,38.3954,38.4028,47200.0
2012-07-02 14:50:00,51.82,51.85,51.81,51.82,60600.0,38.4028,38.425,38.3954,38.4028,60600.0
2012-07-02 15:00:00,51.82,51.83,51.81,51.81,85400.0,38.4028,38.4102,38.3954,38.3954,85400.0
2012-07-02 15:10:00,51.81,51.83,51.81,51.82,58600.0,38.3954,38.4102,38.3954,38.4028,58600.0
2012-07-02 15:20:00,51.81,51.83,51.81,51.82,68600.0,38.3954,38.4102,38.3954,38.4028,68600.0
2012-07-02 15:30:00,51.83,51.91,51.83,51.88,94800.0,38.4102,38.4695,38.4102,38.4473,94800.0
2012-07-02 15:40:00,51.88,51.89,51.79,51.81,152600.0,38.4473,38.4547,38.3806,38.3954,152600.0
2012-07-02 15:50:00,51.82,51.87,51.78,51.85,256400.0,38.4028,38.4399,38.3732,38.425,256400.0
2012-07-03 09:30:00,51.85,51.96,51.76,51.93,128000.0,38.425,38.5066,38.3583,38.4843,128000.0
2012-07-03 09:40:00,51.94,52.03,51.88,51.99,91600.0,38.4917,38.5584,38.4473,38.5288,91600.0
2012-07-03 09:50:00,51.98,52.04,51.96,51.97,86000.0,38.5214,38.5658,38.5066,38.514,86000.0
2012-07-03 10:00:00,51.97,52.22,51.97,52.15,116600.0,38.514,38.6992,38.514,38.6474,116600.0
2012-07-03 10:10:00,52.15,52.22,52.11,52.21,63800.0,38.6474,38.6992,38.6177,38.6918,63800.0
2012-07-03 10:20:00,52.19,52.23,52.17,52.19,54600.0,38.677,38.7067,38.6622,38.677,54600.0
2012-07-03 10:30:00,52.2,52.28,52.16,52.27,75000.0,38.6844,38.7437,38.6548,38.7363,75000.0
2012-07-03 10:40:00,52.27,52.33,52.24,52.33,75600.0,38.7363,38.7808,38.7141,38.7808,75600.0
2012-07-03 10:50:00,52.33,52.4,52.33,52.38,76400.0,38.7808,38.8326,38.7808,38.8178,76400.0
2012-07-03 11:00:00,52.38,52.45,52.36,52.44,72600.0,38.8178,38.8697,38.803,38.8623,72600.0
2012-07-03 11:10:00,52.44,52.49,52.43,52.48,89800.0,38.8623,38.8993,38.8549,38.8919,89800.0
2012-07-03 11:20:00,52.48,52.53,52.45,52.53,83800.0,38.8919,38.929,38.8697,38.929,83800.0
2012-07-03 11:30:00,52.52,52.58,52.49,52.49,127000.0,38.9216,38.966,38.8993,38.8993,127000.0
2012-07-03 11:40:00,52.49,52.49,52.35,52.35,69400.0,38.8993,38.8993,38.7956,38.7956,69400.0
2012-07-03 11:50:00,52.35,52.4,52.35,52.35,75000.0,38.7956,38.8326,38.7956,38.7956,75000.0
2012-07-03 12:00:00,52.35,52.35,52.23,52.24,60400.0,38.7956,38.7956,38.7067,38.7141,60400.0
2012-07-03 12:10:00,52.24,52.25,52.19,52.19,46600.0,38.7141,38.7215,38.677,38.677,46600.0
2012-07-03 12:20:00,52.19,52.24,52.15,52.15,62400.0,38.677,38.7141,38.6474,38.6474,62400.0
2012-07-03 12:30:00,52.15,52.19,52.12,52.16,95000.0,38.6474,38.677,38.6251,38.6548,95000.0
2012-07-03 12:40:00,52.16,52.21,52.15,52.16,99800.0,38.6548,38.6918,38.6474,38.6548,99800.0
2012-07-03 12:50:00,52.15,52.31,52.15,52.3,202200.0,38.6474,38.7659,38.6474,38.7585,202200.0
2012-07-05 09:30:00,52.21,52.24,52.06,52.11,179600.0,38.6918,38.7141,38.5807,38.6177,179600.0
2012-07-05 09:40:00,52.12,52.13,51.96,52.07,129400.0,38.6251,38.6325,38.5066,38.5881,129400.0
2012-07-05 09:50:00,52.06,52.17,52.01,52.06,46600.0,38.5807,38.6622,38.5436,38.5807,46600.0
2012-07-05 10:00:00,52.07,52.19,52.06,52.17,83000.0,38.5881,38.677,38.5807,38.6622,83000.0
2012-07-05 10:10:00,52.18,52.2,52.11,52.19,52400.0,38.6696,38.6844,38.6177,38.677,52400.0
2012-07-05 10:20:00,52.19,52.25,52.17,52.21,33400.0,38.677,38.7215,38.6622,38.6918,33400.0
2012-07-05 10:30:00,52.23,52.27,52.23,52.25,35200.0,38.7067,38.7363,38.7067,38.7215,35200.0
2012-07-05 10:40:00,52.25,52.3,52.23,52.27,40600.0,38.7215,38.7585,38.7067,38.7363,40600.0
2012-07-05 10:50:00,52.26,52.27,52.23,52.26,33200.0,38.7289,38.7363,38.7067,38.7289,33200.0
2012-07-05 11:00:00,52.26,52.3,52.23,52.3,55400.0,38.7289,38.7585,38.7067,38.7585,55400.0
2012-07-05 11:10:00,52.3,52.35,52.27,52.33,35600.0,38.7585,38.7956,38.7363,38.7808,35600.0
2012-07-05 11:20:00,52.32,52.35,52.29,52.31,39000.0,38.7734,38.7956,38.7511,38.7659,39000.0
2012-07-05 11:30:00,52.32,52.37,52.29,52.29,47000.0,38.7734,38.8104,38.7511,38.7511,47000.0
2012-07-05 11:40:00,52.31,52.35,52.3,52.33,41200.0,38.7659,38.7956,38.7585,38.7808,41200.0
2012-07-05 11:50:00,52.33,52.33,52.3,52.33,32800.0,38.7808,38.7808,38.7585,38.7808,32800.0
2012-07-05 12:00:00,52.33,52.35,52.3,52.3,40800.0,38.7808,38.7956,38.7585,38.7585,40800.0
2012-07-05 12:10:00,52.3,52.32,52.28,52.29,22600.0,38.7585,38.7734,38.7437,38.7511,22600.0
2012-07-05 12:20:00,52.27,52.29,52.21,52.29,48600.0,38.7363,38.7511,38.6918,38.7511,48600.0
2012-07-05 12:30:00,52.29,52.29,52.26,52.26,29200.0,38.7511,38.7511,38.7289,38.7289,29200.0
2012-07-05 12:40:00,52.26,52.29,52.24,52.24,50400.0,38.7289,38.7511,38.7141,38.7141,50400.0
2012-07-05 12:50:00,52.24,52.29,52.24,52.27,38400.0,38.7141,38.7511,38.7141,38.7363,38400.0
2012-07-05 13:00:00,52.27,52.33,52.27,52.33,27000.0,38.7363,38.7808,38.7363,38.7808,27000.0
2012-07-05 13:10:00,52.32,52.32,52.28,52.29,14600.0,38.7734,38.7734,38.7437,38.7511,14600.0
2012-07-05 13:20:00,52.31,52.35,52.31,52.35,21200.0,38.7659,38.7956,38.7659,38.7956,21200.0
2012-07-05 13:30:00,52.34,52.4,52.34,52.4,33600.0,38.7882,38.8326,38.7882,38.8326,33600.0
2012-07-05 13:40:00,52.4,52.49,52.36,52.48,48600.0,38.8326,38.8993,38.803,38.8919,48600.0
2012-07-05 13:50:00,52.48,52.5,52.48,52.49,37400.0,38.8919,38.9067,38.8919,38.8993,37400.0
2012-07-05 14:00:00,52.49,52.5,52.45,52.45,26400.0,38.8993,38.9067,38.8697,38.8697,26400.0
2012-07-05 14:10:00,52.44,52.45,52.4,52.42,39400.0,38.8623,38.8697,38.8326,38.8475,39400.0
2012-07-05 14:20:00,52.42,52.45,52.4,52.41,38000.0,38.8475,38.8697,38.8326,38.84,38000.0
2012-07-05 14:30:00,52.4,52.42,52.38,52.38,26800.0,38.8326,38.8475,38.8178,38.8178,26800.0
2012-07-05 14:40:00,52.38,52.44,52.38,52.41,44800.0,38.8178,38.8623,38.8178,38.84,44800.0
2012-07-05 14:50:00,52.41,52.42,52.38,52.39,23800.0,38.84,38.8475,38.8178,38.8252,23800.0
2012-07-05 15:00:00,52.39,52.42,52.38,52.42,31200.0,38.8252,38.8475,38.8178,38.8475,31200.0
2012-07-05 15:10:00,52.41,52.43,52.38,52.41,41800.0,38.84,38.8549,38.8178,38.84,41800.0
2012-07-05 15:20:00,52.41,52.41,52.37,52.39,59800.0,38.84,38.84,38.8104,38.8252,59800.0
2012-07-05 15:30:00,52.39,52.39,52.33,52.33,86600.0,38.8252,38.8252,38.7808,38.7808,86600.0
2012-07-05 15:40:00,52.33,52.42,52.32,52.35,173600.0,38.7808,38.8475,38.7734,38.7956,173600.0
2012-07-05 15:50:00,52.35,52.37,52.32,52.32,206000.0,38.7956,38.8104,38.7734,38.7734,206000.0
2012-07-06 09:30:00,52.05,52.06,51.96,51.98,132600.0,38.5733,38.5807,38.5066,38.5214,132600.0
2012-07-06 09:40:00,51.99,52.23,51.99,52.15,38000.0,38.5288,38.7067,38.5288,38.6474,38000.0
2012-07-06 09:50:00,52.14,52.3,52.14,52.3,82000.0,38.64,38.7585,38.64,38.7585,82000.0
2012-07-06 10:00:00,52.3,52.32,52.19,52.23,43400.0,38.7585,38.7734,38.677,38.7067,43400.0
2012-07-06 10:10:00,52.23,52.27,52.17,52.17,40000.0,38.7067,38.7363,38.6622,38.6622,40000.0
2012-07-06 10:20:00,52.19,52.2,52.13,52.15,30800.0,38.677,38.6844,38.6325,38.6474,30800.0
2012-07-06 10:30:00,52.15,52.16,52.1,52.1,31400.0,38.6474,38.6548,38.6103,38.6103,31400.0
2012-07-06 10:40:00,52.1,52.13,52.02,52.02,33800.0,38.6103,38.6325,38.551,38.551,33800.0
2012-07-06 10:50:00,52.02,52.13,52.01,52.12,55400.0,38.551,38.6325,38.5436,38.6251,55400.0
2012-07-06 11:00:00,52.12,52.12,52.03,52.07,34200.0,38.6251,38.6251,38.5584,38.5881,34200.0
2012-07-06 11:10:00,52.07,52.16,52.05,52.16,26400.0,38.5881,38.6548,38.5733,38.6548,26400.0
2012-07-06 11:20:00,52.15,52.15,52.05,52.05,23400.0,38.6474,38.6474,38.5733,38.5733,23400.0
2012-07-06 11:30:00,52.05,52.1,52.05,52.08,23400.0,38.5733,38.6103,38.5733,38.5955,23400.0
2012-07-06 11:40:00,52.09,52.13,52.07,52.13,18600.0,38.6029,38.6325,38.5881,38.6325,18600.0
2012-07-06 11:50:00,52.13,52.15,52.1,52.12,34800.0,38.6325,38.6474,38.6103,38.6251,34800.0
2012-07-06 12:00:00,52.11,52.11,52.06,52.08,22200.0,38.6177,38.6177,38.5807,38.5955,22200.0
2012-07-06 12:10:00,52.08,52.08,52.05,52.07,20800.0,38.5955,38.5955,38.5733,38.5881,20800.0
2012-07-06 12:20:00,52.07,52.08,52.02,52.04,28800.0,38.5881,38.5955,38.551,38.5658,28800.0
2012-07-06 12:30:00,52.02,52.06,52.01,52.02,22000.0,38.551,38.5807,38.5436,38.551,22000.0
2012-07-06 12:40:00,52.02,52.08,52.02,52.08,43600.0,38.551,38.5955,38.551,38.5955,43600.0
2012-07-06 12:50:00,52.08,52.1,52.08,52.1,26600.0,38.5955,38.6103,38.5955,38.6103,26600.0
2012-07-06 13:00:00,52.1,52.12,52.09,52.12,13800.0,38.6103,38.6251,38.6029,38.6251,13800.0
2012-07-06 13:10:00,52.12,52.14,52.1,52.13,24600.0,38.6251,38.64,38.6103,38.6325,24600.0
2012-07-06 13:20:00,52.13,52.14,52.09,52.09,19200.0,38.6325,38.64,38.6029,38.6029,19200.0
2012-07-06 13:30:00,52.09,52.09,52.07,52.08,37000.0,38.6029,38.6029,38.5881,38.5955,37000.0
2012-07-06 13:40:00,52.08,52.08,52.0,52.01,30200.0,38.5955,38.5955,38.5362,38.5436,30200.0
2012-07-06 13:50:00,52.01,52.02,52.0,52.02,24000.0,38.5436,38.551,38.5362,38.551,24000.0
2012-07-06 14:00:00,52.03,52.06,52.02,52.04,28200.0,38.5584,38.5807,38.551,38.5658,28200.0
2012-07-06 14:10:00,52.03,52.07,52.02,52.05,24000.0,38.5584,38.5881,38.551,38.5733,24000.0
2012-07-06 14:20:00,52.04,52.04,52.01,52.02,23400.0,38.5658,38.5658,38.5436,38.551,23400.0
2012-07-06 14:30:00,52.03,52.05,52.01,52.02,35600.0,38.5584,38.5733,38.5436,38.551,35600.0
2012-07-06 14:40:00,52.03,52.06,52.01,52.06,48000.0,38.5584,38.5807,38.5436,38.5807,48000.0
2012-07-06 14:50:00,52.06,52.1,52.05,52.06,39400.0,38.5807,38.6103,38.5733,38.5807,39400.0
2012-07-06 15:00:00,52.06,52.1,52.05,52.1,37800.0,38.5807,38.6103,38.5733,38.6103,37800.0
2012-07-06 15:10:00,52.1,52.11,52.08,52.1,80600.0,38.6103,38.6177,38.5955,38.6103,80600.0
2012-07-06 15:20:00,52.1,52.12,52.07,52.1,48200.0,38.6103,38.6251,38.5881,38.6103,48200.0
2012-07-06 15:30:00,52.09,52.16,52.09,52.12,61000.0,38.6029,38.6548,38.6029,38.6251,61000.0
2012-07-06 15:40:00,52.13,52.2,52.09,52.15,111400.0,38.6325,38.6844,38.6029,38.6474,111400.0
2012-07-06 15:50:00,52.16,52.19,52.12,52.13,220200.0,38.6548,38.677,38.6251,38.6325,220200.0
2012-07-09 09:30:00,52.09,52.31,52.06,52.14,85400.0,38.6029,38.7659,38.5807,38.64,85400.0
2012-07-09 09:40:00,52.13,52.16,52.07,52.12,58000.0,38.6325,38.6548,38.5881,38.6251,58000.0
2012-07-09 09:50:00,52.1,52.15,52.09,52.1,43000.0,38.6103,38.6474,38.6029,38.6103,43000.0
2012-07-09 10:00:00,52.11,52.15,52.05,52.05,78600.0,38.6177,38.6474,38.5733,38.5733,78600.0
2012-07-09 10:10:00,52.05,52.1,51.89,51.9,99800.0,38.5733,38.6103,38.4547,38.4621,99800.0
2012-07-09 10:20:00,51.9,51.98,51.9,51.96,76600.0,38.4621,38.5214,38.4621,38.5066,76600.0
2012-07-09 10:30:00,51.95,52.02,51.94,52.02,29600.0,38.4992,38.551,38.4917,38.551,29600.0
2012-07-09 10:40:00,52.02,52.08,51.99,52.06,48400.0,38.551,38.5955,38.5288,38.5807,48400.0
2012-07-09 10:50:00,52.06,52.19,52.06,52.19,34000.0,38.5807,38.677,38.5807,38.677,34000.0
2012-07-09 11:00:00,52.19,52.24,52.14,52.18,37800.0,38.677,38.7141,38.64,38.6696,37800.0
2012-07-09 11:10:00,52.18,52.18,52.09,52.09,36400.0,38.6696,38.6696,38.6029,38.6029,36400.0
2012-07-09 11:20:00,52.09,52.13,52.08,52.1,27800.0,38.6029,38.6325,38.5955,38.6103,27800.0
2012-07-09 11:30:00,52.12,52.12,52.04,52.05,21000.0,38.6251,38.6251,38.5658,38.5733,21000.0
2012-07-09 11:40:00,52.07,52.08,52.02,52.04,20800.0,38.5881,38.5955,38.551,38.5658,20800.0
2012-07-09 11:50:00,52.03,52.05,51.94,51.94,37000.0,38.5584,38.5733,38.4917,38.4917,37000.0
2012-07-09 12:00:00,51.94,52.01,51.93,52.01,25800.0,38.4917,38.5436,38.4843,38.5436,25800.0
2012-07-09 12:10:00,51.99,52.01,51.97,51.98,38600.0,38.5288,38.5436,38.514,38.5214,38600.0
2012-07-09 12:20:00,51.97,51.99,51.95,51.98,36000.0,38.514,38.5288,38.4992,38.5214,36000.0
2012-07-09 12:30:00,51.98,51.99,51.97,51.99,31800.0,38.5214,38.5288,38.514,38.5288,31800.0
2012-07-09 12:40:00,51.99,51.99,51.93,51.95,38000.0,38.5288,38.5288,38.4843,38.4992,38000.0
2012-07-09 12:50:00,51.96,51.98,51.94,51.95,41800.0,38.5066,38.5214,38.4917,38.4992,41800.0
2012-07-09 13:00:00,51.94,52.01,51.94,52.01,33000.0,38.4917,38.5436,38.4917,38.5436,33000.0
2012-07-09 13:10:00,52.01,52.07,51.98,52.07,48400.0,38.5436,38.5881,38.5214,38.5881,48400.0
2012-07-09 13:20:00,52.07,52.09,52.04,52.09,34000.0,38.5881,38.6029,38.5658,38.6029,34000.0
2012-07-09 13:30:00,52.09,52.15,52.09,52.15,39800.0,38.6029,38.6474,38.6029,38.6474,39800.0
2012-07-09 13:40:00,52.15,52.17,52.09,52.12,36800.0,38.6474,38.6622,38.6029,38.6251,36800.0
2012-07-09 13:50:00,52.12,52.13,52.09,52.09,28400.0,38.6251,38.6325,38.6029,38.6029,28400.0
2012-07-09 14:00:00,52.09,52.1,52.05,52.05,35800.0,38.6029,38.6103,38.5733,38.5733,35800.0
2012-07-09 14:10:00,52.04,52.1,52.04,52.08,56000.0,38.5658,38.6103,38.5658,38.5955,56000.0
2012-07-09 14:20:00,52.08,52.09,52.02,52.03,44000.0,38.5955,38.6029,38.551,38.5584,44000.0
2012-07-09 14:30:00,52.04,52.09,52.02,52.07,60000.0,38.5658,38.6029,38.551,38.5881,60000.0
2012-07-09 14:40:00,52.07,52.08,52.0,52.01,30600.0,38.5881,38.5955,38.5362,38.5436,30600.0
2012-07-09 14:50:00,52.01,52.12,52.01,52.1,53400.0,38.5436,38.6251,38.5436,38.6103,53400.0
2012-07-09 15:00:00,52.1,52.15,52.08,52.13,57800.0,38.6103,38.6474,38.5955,38.6325,57800.0
2012-07-09 15:10:00,52.13,52.13,52.07,52.07,59200.0,38.6325,38.6325,38.5881,38.5881,59200.0
2012-07-09 15:20:00,52.07,52.09,52.02,52.09,71800.0,38.5881,38.6029,38.551,38.6029,71800.0
2012-07-09 15:30:00,52.09,52.13,52.08,52.1,78200.0,38.6029,38.6325,38.5955,38.6103,78200.0
2012-07-09 15:40:00,52.1,52.15,52.08,52.13,111400.0,38.6103,38.6474,38.5955,38.6325,111400.0
2012-07-09 15:50:00,52.13,52.19,52.12,52.13,231800.0,38.6325,38.677,38.6251,38.6325,231800.0
2012-07-10 09:30:00,52.24,52.26,52.0,52.09,120600.0,38.7141,38.7289,38.5362,38.6029,120600.0
2012-07-10 09:40:00,52.08,52.11,51.98,52.08,78600.0,38.5955,38.6177,38.5214,38.5955,78600.0
2012-07-10 09:50:00,52.07,52.07,51.96,51.96,47800.0,38.5881,38.5881,38.5066,38.5066,47800.0
2012-07-10 10:00:00,51.96,52.06,51.94,51.94,58200.0,38.5066,38.5807,38.4917,38.4917,58200.0
2012-07-10 10:10:00,51.94,52.0,51.92,51.92,58600.0,38.4917,38.5362,38.4769,38.4769,58600.0
2012-07-10 10:20:00,51.92,51.94,51.88,51.94,59600.0,38.4769,38.4917,38.4473,38.4917,59600.0
2012-07-10 10:30:00,51.94,51.96,51.91,51.95,40400.0,38.4917,38.5066,38.4695,38.4992,40400.0
2012-07-10 10:40:00,51.94,51.99,51.88,51.88,60800.0,38.4917,38.5288,38.4473,38.4473,60800.0
2012-07-10 10:50:00,51.88,51.94,51.87,51.93,36800.0,38.4473,38.4917,38.4399,38.4843,36800.0
2012-07-10 11:00:00,51.92,51.94,51.87,51.9,48800.0,38.4769,38.4917,38.4399,38.4621,48800.0
2012-07-10 11:10:00,51.89,51.95,51.87,51.94,30200.0,38.4547,38.4992,38.4399,38.4917,30200.0
2012-07-10 11:20:00,51.93,52.02,51.93,52.01,37200.0,38.4843,38.551,38.4843,38.5436,37200.0
2012-07-10 11:30:00,52.0,52.07,51.99,52.07,33400.0,38.5362,38.5881,38.5288,38.5881,33400.0
2012-07-10 11:40:00,52.07,52.14,52.07,52.13,54000.0,38.5881,38.64,38.5881,38.6325,54000.0
2012-07-10 11:50:00,52.13,52.13,52.1,52.12,45400.0,38.6325,38.6325,38.6103,38.6251,45400.0
2012-07-10 12:00:00,52.12,52.14,52.1,52.14,75400.0,38.6251,38.64,38.6103,38.64,75400.0
2012-07-10 12:10:00,52.13,52.13,52.08,52.1,14200.0,38.6325,38.6325,38.5955,38.6103,14200.0
2012-07-10 12:20:00,52.1,52.13,52.09,52.09,26200.0,38.6103,38.6325,38.6029,38.6029,26200.0
2012-07-10 12:30:00,52.08,52.12,52.08,52.1,27200.0,38.5955,38.6251,38.5955,38.6103,27200.0
2012-07-10 12:40:00,52.1,52.12,52.08,52.09,35200.0,38.6103,38.6251,38.5955,38.6029,35200.0
2012-07-10 12:50:00,52.09,52.09,52.05,52.05,24800.0,38.6029,38.6029,38.5733,38.5733,24800.0
2012-07-10 13:00:00,52.05,52.09,52.03,52.07,38000.0,38.5733,38.6029,38.5584,38.5881,38000.0
2012-07-10 13:10:00,52.07,52.08,52.02,52.02,28800.0,38.5881,38.5955,38.551,38.551,28800.0
2012-07-10 13:20:00,52.03,52.06,52.02,52.06,31400.0,38.5584,38.5807,38.551,38.5807,31400.0
2012-07-10 13:30:00,52.05,52.06,52.02,52.02,46800.0,38.5733,38.5807,38.551,38.551,46800.0
2012-07-10 13:40:00,52.03,52.05,51.98,51.98,34800.0,38.5584,38.5733,38.5214,38.5214,34800.0
2012-07-10 13:50:00,51.98,52.05,51.98,52.02,36600.0,38.5214,38.5733,38.5214,38.551,36600.0
2012-07-10 14:00:00,52.03,52.09,52.01,52.09,36000.0,38.5584,38.6029,38.5436,38.6029,36000.0
2012-07-10 14:10:00,52.09,52.1,51.99,51.99,41200.0,38.6029,38.6103,38.5288,38.5288,41200.0
2012-07-10 14:20:00,51.99,51.99,51.95,51.98,36000.0,38.5288,38.5288,38.4992,38.5214,36000.0
2012-07-10 14:30:00,51.99,51.99,51.88,51.96,79400.0,38.5288,38.5288,38.4473,38.5066,79400.0
2012-07-10 14:40:00,51.96,51.98,51.93,51.95,41000.0,38.5066,38.5214,38.4843,38.4992,41000.0
2012-07-10 14:50:00,51.95,51.96,51.9,51.94,82000.0,38.4992,38.5066,38.4621,38.4917,82000.0
2012-07-10 15:00:00,51.93,52.04,51.93,51.98,62600.0,38.4843,38.5658,38.4843,38.5214,62600.0
2012-07-10 15:10:00,51.97,51.98,51.92,51.92,67400.0,38.514,38.5214,38.4769,38.4769,67400.0
2012-07-10 15:20:00,51.92,51.95,51.88,51.92,95200.0,38.4769,38.4992,38.4473,38.4769,95200.0
2012-07-10 15:30:00,51.91,51.93,51.85,51.88,82600.0,38.4695,38.4843,38.425,38.4473,82600.0
2012-07-10 15:40:00,51.87,51.95,51.85,51.9,120600.0,38.4399,38.4992,38.425,38.4621,120600.0
2012-07-10 15:50:00,51.9,51.99,51.9,51.96,235200.0,38.4621,38.5288,38.4621,38.5066,235200.0
2012-07-11 09:30:00,52.08,52.08,51.83,51.91,67800.0,38.5955,38.5955,38.4102,38.4695,67800.0
2012-07-11 09:40:00,51.91,51.92,51.79,51.86,75400.0,38.4695,38.4769,38.3806,38.4325,75400.0
2012-07-11 09:50:00,51.86,51.93,51.85,51.87,156000.0,38.4325,38.4843,38.425,38.4399,156000.0
2012-07-11 10:00:00,51.87,51.92,51.86,51.89,52400.0,38.4399,38.4769,38.4325,38.4547,52400.0
2012-07-11 10:10:00,51.88,51.9,51.81,51.83,91000.0,38.4473,38.4621,38.3954,38.4102,91000.0
2012-07-11 10:20:00,51.83,51.85,51.72,51.74,71000.0,38.4102,38.425,38.3287,38.3435,71000.0
2012-07-11 10:30:00,51.74,51.78,51.74,51.74,57600.0,38.3435,38.3732,38.3435,38.3435,57600.0
2012-07-11 10:40:00,51.74,51.74,51.69,51.7,83000.0,38.3435,38.3435,38.3065,38.3139,83000.0
2012-07-11 10:50:00,51.7,51.77,51.69,51.71,56800.0,38.3139,38.3658,38.3065,38.3213,56800.0
2012-07-11 11:00:00,51.71,51.8,51.69,51.79,101000.0,38.3213,38.388,38.3065,38.3806,101000.0
2012-07-11 11:10:00,51.8,51.81,51.73,51.74,123600.0,38.388,38.3954,38.3361,38.3435,123600.0
2012-07-11 11:20:00,51.75,51.84,51.74,51.77,75800.0,38.3509,38.4176,38.3435,38.3658,75800.0
2012-07-11 11:30:00,51.77,51.85,51.76,51.84,68800.0,38.3658,38.425,38.3583,38.4176,68800.0
2012-07-11 11:40:00,51.84,51.9,51.83,51.88,68000.0,38.4176,38.4621,38.4102,38.4473,68000.0
2012-07-11 11:50:00,51.87,51.91,51.84,51.88,59400.0,38.4399,38.4695,38.4176,38.4473,59400.0
2012-07-11 12:00:00,51.87,51.94,51.87,51.88,74000.0,38.4399,38.4917,38.4399,38.4473,74000.0
2012-07-11 12:10:00,51.88,51.93,51.88,51.93,51600.0,38.4473,38.4843,38.4473,38.4843,51600.0
2012-07-11 12:20:00,51.93,51.95,51.91,51.92,27400.0,38.4843,38.4992,38.4695,38.4769,27400.0
2012-07-11 12:30:00,51.93,51.94,51.9,51.92,55800.0,38.4843,38.4917,38.4621,38.4769,55800.0
2012-07-11 12:40:00,51.93,51.94,51.92,51.93,31800.0,38.4843,38.4917,38.4769,38.4843,31800.0
2012-07-11 12:50:00,51.92,51.96,51.91,51.96,62400.0,38.4769,38.5066,38.4695,38.5066,62400.0
2012-07-11 13:00:00,51.95,51.97,51.91,51.96,43000.0,38.4992,38.514,38.4695,38.5066,43000.0
2012-07-11 13:10:00,51.97,51.99,51.9,51.92,44400.0,38.514,38.5288,38.4621,38.4769,44400.0
2012-07-11 13:20:00,51.91,51.96,51.91,51.93,25000.0,38.4695,38.5066,38.4695,38.4843,25000.0
2012-07-11 13:30:00,51.94,51.97,51.91,51.94,49400.0,38.4917,38.514,38.4695,38.4917,49400.0
2012-07-11 13:40:00,51.95,51.98,51.94,51.98,26000.0,38.4992,38.5214,38.4917,38.5214,26000.0
2012-07-11 13:50:00,51.98,52.03,51.97,52.02,44400.0,38.5214,38.5584,38.514,38.551,44400.0
2012-07-11 14:00:00,52.02,52.07,51.84,51.91,94200.0,38.551,38.5881,38.4176,38.4695,94200.0
2012-07-11 14:10:00,51.91,51.95,51.87,51.88,79400.0,38.4695,38.4992,38.4399,38.4473,79400.0
2012-07-11 14:20:00,51.88,51.88,51.8,51.87,100400.0,38.4473,38.4473,38.388,38.4399,100400.0
2012-07-11 14:30:00,51.87,51.87,51.8,51.8,46200.0,38.4399,38.4399,38.388,38.388,46200.0
2012-07-11 14:40:00,51.8,51.87,51.79,51.85,72000.0,38.388,38.4399,38.3806,38.425,72000.0
2012-07-11 14:50:00,51.84,51.88,51.84,51.84,56800.0,38.4176,38.4473,38.4176,38.4176,56800.0
2012-07-11 15:00:00,51.84,51.91,51.84,51.89,80600.0,38.4176,38.4695,38.4176,38.4547,80600.0
2012-07-11 15:10:00,51.9,51.9,51.82,51.88,55800.0,38.4621,38.4621,38.4028,38.4473,55800.0
2012-07-11 15:20:00,51.88,51.88,51.82,51.85,70600.0,38.4473,38.4473,38.4028,38.425,70600.0
2012-07-11 15:30:00,51.85,51.88,51.82,51.87,106400.0,38.425,38.4473,38.4028,38.4399,106400.0
2012-07-11 15:40:00,51.87,52.05,51.87,52.04,173800.0,38.4399,38.5733,38.4399,38.5658,173800.0
2012-07-11 15:50:00,52.04,52.06,51.92,51.93,290000.0,38.5658,38.5807,38.4769,38.4843,290000.0
2012-07-12 09:30:00,51.84,52.04,51.83,51.86,143200.0,38.4176,38.5658,38.4102,38.4325,143200.0
2012-07-12 09:40:00,51.85,51.9,51.76,51.8,143000.0,38.425,38.4621,38.3583,38.388,143000.0
2012-07-12 09:50:00,51.82,51.82,51.52,51.52,299600.0,38.4028,38.4028,38.1805,38.1805,299600.0
2012-07-12 10:00:00,51.52,51.69,51.49,51.63,130600.0,38.1805,38.3065,38.1583,38.262,130600.0
2012-07-12 10:10:00,51.63,51.69,51.6,51.67,152000.0,38.262,38.3065,38.2398,38.2916,152000.0
2012-07-12 10:20:00,51.68,51.75,51.66,51.74,78200.0,38.2991,38.3509,38.2842,38.3435,78200.0
2012-07-12 10:30:00,51.74,51.78,51.69,51.72,120000.0,38.3435,38.3732,38.3065,38.3287,120000.0
2012-07-12 10:40:00,51.71,51.71,51.65,51.67,106000.0,38.3213,38.3213,38.2768,38.2916,106000.0
2012-07-12 10:50:00,51.67,51.74,51.62,51.74,89800.0,38.2916,38.3435,38.2546,38.3435,89800.0
2012-07-12 11:00:00,51.74,51.84,51.72,51.81,67800.0,38.3435,38.4176,38.3287,38.3954,67800.0
2012-07-12 11:10:00,51.81,51.86,51.77,51.79,63800.0,38.3954,38.4325,38.3658,38.3806,63800.0
2012-07-12 11:20:00,51.79,51.79,51.71,51.74,89200.0,38.3806,38.3806,38.3213,38.3435,89200.0
2012-07-12 11:30:00,51.74,51.8,51.73,51.77,61600.0,38.3435,38.388,38.3361,38.3658,61600.0
2012-07-12 11:40:00,51.77,51.85,51.77,51.84,55600.0,38.3658,38.425,38.3658,38.4176,55600.0
2012-07-12 11:50:00,51.83,51.85,51.79,51.79,47200.0,38.4102,38.425,38.3806,38.3806,47200.0
2012-07-12 12:00:00,51.79,51.8,51.72,51.73,50000.0,38.3806,38.388,38.3287,38.3361,50000.0
2012-07-12 12:10:00,51.73,51.81,51.69,51.8,49200.0,38.3361,38.3954,38.3065,38.388,49200.0
2012-07-12 12:20:00,51.79,51.82,51.77,51.79,25400.0,38.3806,38.4028,38.3658,38.3806,25400.0
2012-07-12 12:30:00,51.8,51.8,51.76,51.76,29600.0,38.388,38.388,38.3583,38.3583,29600.0
2012-07-12 12:40:00,51.76,51.78,51.75,51.76,25800.0,38.3583,38.3732,38.3509,38.3583,25800.0
2012-07-12 12:50:00,51.76,51.81,51.76,51.8,58800.0,38.3583,38.3954,38.3583,38.388,58800.0
2012-07-12 13:00:00,51.8,51.88,51.8,51.88,31200.0,38.388,38.4473,38.388,38.4473,31200.0
2012-07-12 13:10:00,51.88,51.89,51.85,51.88,33200.0,38.4473,38.4547,38.425,38.4473,33200.0
2012-07-12 13:20:00,51.88,51.91,51.82,51.82,43800.0,38.4473,38.4695,38.4028,38.4028,43800.0
2012-07-12 13:30:00,51.81,51.85,51.81,51.81,33400.0,38.3954,38.425,38.3954,38.3954,33400.0
2012-07-12 13:40:00,51.81,51.88,51.8,51.84,58000.0,38.3954,38.4473,38.388,38.4176,58000.0
2012-07-12 13:50:00,51.84,51.85,51.73,51.74,58200.0,38.4176,38.425,38.3361,38.3435,58200.0
2012-07-12 14:00:00,51.74,51.81,51.72,51.76,70200.0,38.3435,38.3954,38.3287,38.3583,70200.0
2012-07-12 14:10:00,51.77,51.8,51.68,51.68,73400.0,38.3658,38.388,38.2991,38.2991,73400.0
2012-07-12 14:20:00,51.69,51.8,51.69,51.77,61400.0,38.3065,38.388,38.3065,38.3658,61400.0
2012-07-12 14:30:00,51.78,51.83,51.77,51.8,60200.0,38.3732,38.4102,38.3658,38.388,60200.0
2012-07-12 14:40:00,51.8,51.82,51.75,51.79,46800.0,38.388,38.4028,38.3509,38.3806,46800.0
2012-07-12 14:50:00,51.79,51.83,51.75,51.83,56000.0,38.3806,38.4102,38.3509,38.4102,56000.0
2012-07-12 15:00:00,51.82,51.87,51.77,51.85,86200.0,38.4028,38.4399,38.3658,38.425,86200.0
2012-07-12 15:10:00,51.85,51.93,51.81,51.84,124000.0,38.425,38.4843,38.3954,38.4176,124000.0
2012-07-12 15:20:00,51.84,51.95,51.83,51.91,67600.0,38.4176,38.4992,38.4102,38.4695,67600.0
2012-07-12 15:30:00,51.9,51.93,51.85,51.88,80400.0,38.4621,38.4843,38.425,38.4473,80400.0
2012-07-12 15:40:00,51.88,51.93,51.85,51.88,117600.0,38.4473,38.4843,38.425,38.4473,117600.0
2012-07-12 15:50:00,51.87,51.88,51.79,51.81,211000.0,38.4399,38.4473,38.3806,38.3954,211000.0
2012-07-13 09:30:00,51.85,51.98,51.85,51.98,72400.0,38.425,38.5214,38.425,38.5214,72400.0
2012-07-13 09:40:00,51.99,52.23,51.98,52.23,53800.0,38.5288,38.7067,38.5214,38.7067,53800.0
2012-07-13 09:50:00,52.23,52.3,52.17,52.3,43400.0,38.7067,38.7585,38.6622,38.7585,43400.0
2012-07-13 10:00:00,52.3,52.45,52.26,52.43,69600.0,38.7585,38.8697,38.7289,38.8549,69600.0
2012-07-13 10:10:00,52.43,52.5,52.43,52.44,86800.0,38.8549,38.9067,38.8549,38.8623,86800.0
2012-07-13 10:20:00,52.44,52.5,52.43,52.49,155600.0,38.8623,38.9067,38.8549,38.8993,155600.0
2012-07-13 10:30:00,52.49,52.49,52.45,52.46,44400.0,38.8993,38.8993,38.8697,38.8771,44400.0
2012-07-13 10:40:00,52.47,52.49,52.45,52.47,40400.0,38.8845,38.8993,38.8697,38.8845,40400.0
2012-07-13 10:50:00,52.47,52.59,52.46,52.59,91200.0,38.8845,38.9734,38.8771,38.9734,91200.0
2012-07-13 11:00:00,52.6,52.69,52.56,52.68,63800.0,38.9809,39.0476,38.9512,39.0401,63800.0
2012-07-13 11:10:00,52.68,52.71,52.64,52.71,45600.0,39.0401,39.0624,39.0105,39.0624,45600.0
2012-07-13 11:20:00,52.7,52.74,52.67,52.73,76400.0,39.055,39.0846,39.0327,39.0772,76400.0
2012-07-13 11:30:00,52.73,52.88,52.73,52.77,105400.0,39.0772,39.1884,39.0772,39.1068,105400.0
2012-07-13 11:40:00,52.77,52.8,52.71,52.75,60800.0,39.1068,39.1291,39.0624,39.092,60800.0
2012-07-13 11:50:00,52.74,52.77,52.72,52.73,32400.0,39.0846,39.1068,39.0698,39.0772,32400.0
2012-07-13 12:00:00,52.73,52.74,52.67,52.69,29200.0,39.0772,39.0846,39.0327,39.0476,29200.0
2012-07-13 12:10:00,52.69,52.72,52.66,52.7,31800.0,39.0476,39.0698,39.0253,39.055,31800.0
2012-07-13 12:20:00,52.7,52.72,52.66,52.71,38600.0,39.055,39.0698,39.0253,39.0624,38600.0
2012-07-13 12:30:00,52.71,52.73,52.68,52.71,27600.0,39.0624,39.0772,39.0401,39.0624,27600.0
2012-07-13 12:40:00,52.72,52.72,52.66,52.67,35600.0,39.0698,39.0698,39.0253,39.0327,35600.0
2012-07-13 12:50:00,52.67,52.68,52.65,52.66,27200.0,39.0327,39.0401,39.0179,39.0253,27200.0
2012-07-13 13:00:00,52.66,52.66,52.63,52.64,10400.0,39.0253,39.0253,39.0031,39.0105,10400.0
2012-07-13 13:10:00,52.63,52.66,52.62,52.65,22600.0,39.0031,39.0253,38.9957,39.0179,22600.0
2012-07-13 13:20:00,52.65,52.67,52.63,52.63,15600.0,39.0179,39.0327,39.0031,39.0031,15600.0
2012-07-13 13:30:00,52.62,52.64,52.6,52.63,36800.0,38.9957,39.0105,38.9809,39.0031,36800.0
2012-07-13 13:40:00,52.63,52.63,52.6,52.61,26200.0,39.0031,39.0031,38.9809,38.9883,26200.0
2012-07-13 13:50:00,52.62,52.63,52.6,52.6,21200.0,38.9957,39.0031,38.9809,38.9809,21200.0
2012-07-13 14:00:00,52.6,52.62,52.58,52.6,28200.0,38.9809,38.9957,38.966,38.9809,28200.0
2012-07-13 14:10:00,52.6,52.6,52.57,52.6,38800.0,38.9809,38.9809,38.9586,38.9809,38800.0
2012-07-13 14:20:00,52.59,52.63,52.55,52.62,68400.0,38.9734,39.0031,38.9438,38.9957,68400.0
2012-07-13 14:30:00,52.62,52.63,52.6,52.61,54400.0,38.9957,39.0031,38.9809,38.9883,54400.0
2012-07-13 14:40:00,52.61,52.65,52.6,52.6,53600.0,38.9883,39.0179,38.9809,38.9809,53600.0
2012-07-13 14:50:00,52.61,52.65,52.6,52.65,42400.0,38.9883,39.0179,38.9809,39.0179,42400.0
2012-07-13 15:00:00,52.65,52.71,52.64,52.66,77000.0,39.0179,39.0624,39.0105,39.0253,77000.0
2012-07-13 15:10:00,52.66,52.74,52.66,52.73,121200.0,39.0253,39.0846,39.0253,39.0772,121200.0
2012-07-13 15:20:00,52.73,52.74,52.71,52.72,85800.0,39.0772,39.0846,39.0624,39.0698,85800.0
2012-07-13 15:30:00,52.72,52.72,52.62,52.62,72200.0,39.0698,39.0698,38.9957,38.9957,72200.0
2012-07-13 15:40:00,52.62,52.75,52.62,52.74,169000.0,38.9957,39.092,38.9957,39.0846,169000.0
2012-07-13 15:50:00,52.74,52.76,52.69,52.74,306800.0,39.0846,39.0994,39.0476,39.0846,306800.0
2012-07-16 09:30:00,52.54,52.65,52.42,52.42,147800.0,38.9364,39.0179,38.8475,38.8475,147800.0
2012-07-16 09:40:00,52.4,52.57,52.38,52.54,59200.0,38.8326,38.9586,38.8178,38.9364,59200.0
2012-07-16 09:50:00,52.54,52.58,52.5,52.55,56200.0,38.9364,38.966,38.9067,38.9438,56200.0
2012-07-16 10:00:00,52.55,52.59,52.54,52.57,73800.0,38.9438,38.9734,38.9364,38.9586,73800.0
2012-07-16 10:10:00,52.57,52.7,52.55,52.64,67200.0,38.9586,39.055,38.9438,39.0105,67200.0
2012-07-16 10:20:00,52.64,52.69,52.61,52.69,66400.0,39.0105,39.0476,38.9883,39.0476,66400.0
2012-07-16 10:30:00,52.69,52.7,52.66,52.67,105000.0,39.0476,39.055,39.0253,39.0327,105000.0
2012-07-16 10:40:00,52.68,52.73,52.66,52.72,75000.0,39.0401,39.0772,39.0253,39.0698,75000.0
2012-07-16 10:50:00,52.72,52.73,52.65,52.65,84800.0,39.0698,39.0772,39.0179,39.0179,84800.0
2012-07-16 11:00:00,52.65,52.71,52.62,52.62,93400.0,39.0179,39.0624,38.9957,38.9957,93400.0
2012-07-16 11:10:00,52.63,52.68,52.63,52.65,79600.0,39.0031,39.0401,39.0031,39.0179,79600.0
2012-07-16 11:20:00,52.65,52.65,52.6,52.63,57400.0,39.0179,39.0179,38.9809,39.0031,57400.0
2012-07-16 11:30:00,52.62,52.68,52.6,52.68,47400.0,38.9957,39.0401,38.9809,39.0401,47400.0
2012-07-16 11:40:00,52.68,52.68,52.58,52.61,52000.0,39.0401,39.0401,38.966,38.9883,52000.0
2012-07-16 11:50:00,52.61,52.64,52.55,52.58,36600.0,38.9883,39.0105,38.9438,38.966,36600.0
2012-07-16 12:00:00,52.57,52.6,52.52,52.55,70600.0,38.9586,38.9809,38.9216,38.9438,70600.0
2012-07-16 12:10:00,52.55,52.58,52.51,52.52,90800.0,38.9438,38.966,38.9142,38.9216,90800.0
2012-07-16 12:20:00,52.51,52.51,52.43,52.45,112800.0,38.9142,38.9142,38.8549,38.8697,112800.0
2012-07-16 12:30:00,52.45,52.51,52.45,52.5,78200.0,38.8697,38.9142,38.8697,38.9067,78200.0
2012-07-16 12:40:00,52.5,52.52,52.49,52.51,37800.0,38.9067,38.9216,38.8993,38.9142,37800.0
2012-07-16 12:50:00,52.51,52.52,52.47,52.48,41600.0,38.9142,38.9216,38.8845,38.8919,41600.0
2012-07-16 13:00:00,52.47,52.51,52.43,52.43,36400.0,38.8845,38.9142,38.8549,38.8549,36400.0
2012-07-16 13:10:00,52.43,52.44,52.41,52.44,69400.0,38.8549,38.8623,38.84,38.8623,69400.0
2012-07-16 13:20:00,52.44,52.44,52.41,52.42,50600.0,38.8623,38.8623,38.84,38.8475,50600.0
2012-07-16 13:30:00,52.42,52.46,52.4,52.4,32000.0,38.8475,38.8771,38.8326,38.8326,32000.0
2012-07-16 13:40:00,52.4,52.47,52.38,52.44,42400.0,38.8326,38.8845,38.8178,38.8623,42400.0
2012-07-16 13:50:00,52.43,52.46,52.42,52.42,43600.0,38.8549,38.8771,38.8475,38.8475,43600.0
2012-07-16 14:00:00,52.42,52.44,52.4,52.43,42600.0,38.8475,38.8623,38.8326,38.8549,42600.0
2012-07-16 14:10:00,52.43,52.43,52.38,52.43,59400.0,38.8549,38.8549,38.8178,38.8549,59400.0
2012-07-16 14:20:00,52.43,52.43,52.42,52.43,61200.0,38.8549,38.8549,38.8475,38.8549,61200.0
2012-07-16 14:30:00,52.43,52.43,52.38,52.38,43600.0,38.8549,38.8549,38.8178,38.8178,43600.0
2012-07-16 14:40:00,52.38,52.43,52.37,52.43,47000.0,38.8178,38.8549,38.8104,38.8549,47000.0
2012-07-16 14:50:00,52.43,52.43,52.37,52.37,76000.0,38.8549,38.8549,38.8104,38.8104,76000.0
2012-07-16 15:00:00,52.38,52.38,52.35,52.35,94600.0,38.8178,38.8178,38.7956,38.7956,94600.0
2012-07-16 15:10:00,52.35,52.37,52.33,52.33,89200.0,38.7956,38.8104,38.7808,38.7808,89200.0
2012-07-16 15:20:00,52.33,52.34,52.26,52.26,122200.0,38.7808,38.7882,38.7289,38.7289,122200.0
2012-07-16 15:30:00,52.27,52.29,52.2,52.21,180400.0,38.7363,38.7511,38.6844,38.6918,180400.0
2012-07-16 15:40:00,52.22,52.26,52.18,52.21,284600.0,38.6992,38.7289,38.6696,38.6918,284600.0
2012-07-16 15:50:00,52.21,52.22,52.18,52.19,435800.0,38.6918,38.6992,38.6696,38.677,435800.0
2012-07-17 09:30:00,52.38,52.58,52.37,52.48,127800.0,38.8178,38.966,38.8104,38.8919,127800.0
2012-07-17 09:40:00,52.48,52.66,52.46,52.57,86200.0,38.8919,39.0253,38.8771,38.9586,86200.0
2012-07-17 09:50:00,52.57,52.6,52.49,52.59,82200.0,38.9586,38.9809,38.8993,38.9734,82200.0
2012-07-17 10:00:00,52.59,52.6,52.37,52.43,99000.0,38.9734,38.9809,38.8104,38.8549,99000.0
2012-07-17 10:10:00,52.44,52.47,52.38,52.4,102000.0,38.8623,38.8845,38.8178,38.8326,102000.0
2012-07-17 10:20:00,52.4,52.45,52.37,52.44,46800.0,38.8326,38.8697,38.8104,38.8623,46800.0
2012-07-17 10:30:00,52.43,52.46,52.35,52.35,33000.0,38.8549,38.8771,38.7956,38.7956,33000.0
2012-07-17 10:40:00,52.35,52.36,52.31,52.34,43200.0,38.7956,38.803,38.7659,38.7882,43200.0
2012-07-17 10:50:00,52.34,52.42,52.34,52.38,41000.0,38.7882,38.8475,38.7882,38.8178,41000.0
2012-07-17 11:00:00,52.39,52.46,52.38,52.43,45800.0,38.8252,38.8771,38.8178,38.8549,45800.0
2012-07-17 11:10:00,52.44,52.46,52.42,52.45,28400.0,38.8623,38.8771,38.8475,38.8697,28400.0
2012-07-17 11:20:00,52.45,52.47,52.4,52.41,68400.0,38.8697,38.8845,38.8326,38.84,68400.0
2012-07-17 11:30:00,52.42,52.49,52.4,52.47,63200.0,38.8475,38.8993,38.8326,38.8845,63200.0
2012-07-17 11:40:00,52.47,52.54,52.47,52.52,31400.0,38.8845,38.9364,38.8845,38.9216,31400.0
2012-07-17 11:50:00,52.52,52.57,52.49,52.57,71200.0,38.9216,38.9586,38.8993,38.9586,71200.0
2012-07-17 12:00:00,52.57,52.63,52.57,52.59,60800.0,38.9586,39.0031,38.9586,38.9734,60800.0
2012-07-17 12:10:00,52.59,52.64,52.59,52.64,27800.0,38.9734,39.0105,38.9734,39.0105,27800.0
2012-07-17 12:20:00,52.65,52.71,52.65,52.68,55800.0,39.0179,39.0624,39.0179,39.0401,55800.0
2012-07-17 12:30:00,52.68,52.72,52.67,52.67,21400.0,39.0401,39.0698,39.0327,39.0327,21400.0
2012-07-17 12:40:00,52.67,52.7,52.64,52.69,42600.0,39.0327,39.055,39.0105,39.0476,42600.0
2012-07-17 12:50:00,52.69,52.69,52.57,52.57,58600.0,39.0476,39.0476,38.9586,38.9586,58600.0
2012-07-17 13:00:00,52.58,52.61,52.56,52.58,29400.0,38.966,38.9883,38.9512,38.966,29400.0
2012-07-17 13:10:00,52.58,52.63,52.58,52.6,32200.0,38.966,39.0031,38.966,38.9809,32200.0
2012-07-17 13:20:00,52.6,52.65,52.54,52.61,69000.0,38.9809,39.0179,38.9364,38.9883,69000.0
2012-07-17 13:30:00,52.62,52.68,52.62,52.67,42800.0,38.9957,39.0401,38.9957,39.0327,42800.0
2012-07-17 13:40:00,52.67,52.68,52.55,52.66,283800.0,39.0327,39.0401,38.9438,39.0253,283800.0
2012-07-17 13:50:00,52.67,52.7,52.66,52.7,33400.0,39.0327,39.055,39.0253,39.055,33400.0
2012-07-17 14:00:00,52.7,52.73,52.69,52.71,41200.0,39.055,39.0772,39.0476,39.0624,41200.0
2012-07-17 14:10:00,52.7,52.72,52.69,52.69,27800.0,39.055,39.0698,39.0476,39.0476,27800.0
2012-07-17 14:20:00,52.69,52.72,52.65,52.7,78800.0,39.0476,39.0698,39.0179,39.055,78800.0
2012-07-17 14:30:00,52.7,52.7,52.63,52.65,40000.0,39.055,39.055,39.0031,39.0179,40000.0
2012-07-17 14:40:00,52.65,52.66,52.62,52.64,36800.0,39.0179,39.0253,38.9957,39.0105,36800.0
2012-07-17 14:50:00,52.65,52.7,52.65,52.66,28200.0,39.0179,39.055,39.0179,39.0253,28200.0
2012-07-17 15:00:00,52.66,52.68,52.6,52.6,52000.0,39.0253,39.0401,38.9809,38.9809,52000.0
2012-07-17 15:10:00,52.6,52.66,52.6,52.63,89000.0,38.9809,39.0253,38.9809,39.0031,89000.0
2012-07-17 15:20:00,52.63,52.65,52.59,52.62,51400.0,39.0031,39.0179,38.9734,38.9957,51400.0
2012-07-17 15:30:00,52.62,52.62,52.51,52.51,96600.0,38.9957,38.9957,38.9142,38.9142,96600.0
2012-07-17 15:40:00,52.51,52.58,52.51,52.57,155000.0,38.9142,38.966,38.9142,38.9586,155000.0
2012-07-17 15:50:00,52.58,52.63,52.56,52.58,237800.0,38.966,39.0031,38.9512,38.966,237800.0
2012-07-18 09:30:00,52.47,52.62,52.38,52.62,112800.0,38.8845,38.9957,38.8178,38.9957,112800.0
2012-07-18 09:40:00,52.59,52.7,52.53,52.66,60000.0,38.9734,39.055,38.929,39.0253,60000.0
2012-07-18 09:50:00,52.66,52.88,52.65,52.86,110800.0,39.0253,39.1884,39.0179,39.1735,110800.0
2012-07-18 10:00:00,52.87,52.99,52.87,52.92,149400.0,39.1809,39.2699,39.1809,39.218,149400.0
2012-07-18 10:10:00,52.93,52.94,52.81,52.81,37400.0,39.2254,39.2328,39.1365,39.1365,37400.0
2012-07-18 10:20:00,52.81,52.88,52.78,52.86,36600.0,39.1365,39.1884,39.1142,39.1735,36600.0
2012-07-18 10:30:00,52.87,52.92,52.8,52.92,26000.0,39.1809,39.218,39.1291,39.218,26000.0
2012-07-18 10:40:00,52.92,53.0,52.91,52.99,48000.0,39.218,39.2773,39.2106,39.2699,48000.0
2012-07-18 10:50:00,53.0,53.03,52.96,52.98,49400.0,39.2773,39.2995,39.2476,39.2625,49400.0
2012-07-18 11:00:00,52.97,52.98,52.93,52.93,48800.0,39.2551,39.2625,39.2254,39.2254,48800.0
2012-07-18 11:10:00,52.92,52.97,52.85,52.86,93200.0,39.218,39.2551,39.1661,39.1735,93200.0
2012-07-18 11:20:00,52.86,52.89,52.77,52.77,43200.0,39.1735,39.1958,39.1068,39.1068,43200.0
2012-07-18 11:30:00,52.77,52.85,52.75,52.8,70200.0,39.1068,39.1661,39.092,39.1291,70200.0
2012-07-18 11:40:00,52.8,52.85,52.79,52.8,38600.0,39.1291,39.1661,39.1217,39.1291,38600.0
2012-07-18 11:50:00,52.8,52.8,52.75,52.8,55600.0,39.1291,39.1291,39.092,39.1291,55600.0
2012-07-18 12:00:00,52.8,52.82,52.76,52.8,84400.0,39.1291,39.1439,39.0994,39.1291,84400.0
2012-07-18 12:10:00,52.79,52.83,52.71,52.71,53000.0,39.1217,39.1513,39.0624,39.0624,53000.0
2012-07-18 12:20:00,52.72,52.79,52.71,52.79,87400.0,39.0698,39.1217,39.0624,39.1217,87400.0
2012-07-18 12:30:00,52.78,52.84,52.75,52.76,63800.0,39.1142,39.1587,39.092,39.0994,63800.0
2012-07-18 12:40:00,52.75,52.76,52.72,52.72,70600.0,39.092,39.0994,39.0698,39.0698,70600.0
2012-07-18 12:50:00,52.73,52.76,52.71,52.74,27000.0,39.0772,39.0994,39.0624,39.0846,27000.0
2012-07-18 13:00:00,52.74,52.8,52.74,52.77,25000.0,39.0846,39.1291,39.0846,39.1068,25000.0
2012-07-18 13:10:00,52.77,52.78,52.76,52.77,16200.0,39.1068,39.1142,39.0994,39.1068,16200.0
2012-07-18 13:20:00,52.77,52.82,52.77,52.81,16600.0,39.1068,39.1439,39.1068,39.1365,16600.0
2012-07-18 13:30:00,52.81,52.82,52.78,52.79,42600.0,39.1365,39.1439,39.1142,39.1217,42600.0
2012-07-18 13:40:00,52.79,52.83,52.76,52.77,34800.0,39.1217,39.1513,39.0994,39.1068,34800.0
2012-07-18 13:50:00,52.77,52.78,52.71,52.75,52600.0,39.1068,39.1142,39.0624,39.092,52600.0
2012-07-18 14:00:00,52.76,52.76,52.7,52.7,42000.0,39.0994,39.0994,39.055,39.055,42000.0
2012-07-18 14:10:00,52.7,52.73,52.68,52.7,35000.0,39.055,39.0772,39.0401,39.055,35000.0
2012-07-18 14:20:00,52.7,52.73,52.69,52.7,28400.0,39.055,39.0772,39.0476,39.055,28400.0
2012-07-18 14:30:00,52.71,52.72,52.68,52.7,52600.0,39.0624,39.0698,39.0401,39.055,52600.0
2012-07-18 14:40:00,52.7,52.7,52.6,52.62,109200.0,39.055,39.055,38.9809,38.9957,109200.0
2012-07-18 14:50:00,52.62,52.62,52.49,52.55,168600.0,38.9957,38.9957,38.8993,38.9438,168600.0
2012-07-18 15:00:00,52.55,52.57,52.5,52.55,83200.0,38.9438,38.9586,38.9067,38.9438,83200.0
2012-07-18 15:10:00,52.55,52.58,52.54,52.58,29400.0,38.9438,38.966,38.9364,38.966,29400.0
2012-07-18 15:20:00,52.58,52.65,52.58,52.6,81200.0,38.966,39.0179,38.966,38.9809,81200.0
2012-07-18 15:30:00,52.6,52.6,52.58,52.6,72600.0,38.9809,38.9809,38.966,38.9809,72600.0
2012-07-18 15:40:00,52.59,52.6,52.52,52.56,120600.0,38.9734,38.9809,38.9216,38.9512,120600.0
2012-07-18 15:50:00,52.56,52.64,52.55,52.63,198400.0,38.9512,39.0105,38.9438,39.0031,198400.0
2012-07-19 09:30:00,52.64,52.64,52.4,52.4,101600.0,39.0105,39.0105,38.8326,38.8326,101600.0
2012-07-19 09:40:00,52.43,52.55,52.39,52.42,74200.0,38.8549,38.9438,38.8252,38.8475,74200.0
2012-07-19 09:50:00,52.41,52.51,52.41,52.5,78400.0,38.84,38.9142,38.84,38.9067,78400.0
2012-07-19 10:00:00,52.5,52.54,52.38,52.41,200600.0,38.9067,38.9364,38.8178,38.84,200600.0
2012-07-19 10:10:00,52.41,52.41,52.27,52.32,114400.0,38.84,38.84,38.7363,38.7734,114400.0
2012-07-19 10:20:00,52.32,52.43,52.32,52.41,61000.0,38.7734,38.8549,38.7734,38.84,61000.0
2012-07-19 10:30:00,52.42,52.52,52.42,52.51,69200.0,38.8475,38.9216,38.8475,38.9142,69200.0
2012-07-19 10:40:00,52.51,52.65,52.48,52.64,77600.0,38.9142,39.0179,38.8919,39.0105,77600.0
2012-07-19 10:50:00,52.64,52.66,52.57,52.58,72800.0,39.0105,39.0253,38.9586,38.966,72800.0
2012-07-19 11:00:00,52.59,52.68,52.59,52.63,45200.0,38.9734,39.0401,38.9734,39.0031,45200.0
2012-07-19 11:10:00,52.63,52.68,52.57,52.68,49200.0,39.0031,39.0401,38.9586,39.0401,49200.0
2012-07-19 11:20:00,52.68,52.79,52.67,52.79,48800.0,39.0401,39.1217,39.0327,39.1217,48800.0
2012-07-19 11:30:00,52.79,52.85,52.76,52.85,64000.0,39.1217,39.1661,39.0994,39.1661,64000.0
2012-07-19 11:40:00,52.84,52.85,52.67,52.7,49600.0,39.1587,39.1661,39.0327,39.055,49600.0
2012-07-19 11:50:00,52.71,52.81,52.7,52.79,24800.0,39.0624,39.1365,39.055,39.1217,24800.0
2012-07-19 12:00:00,52.8,52.82,52.77,52.77,39600.0,39.1291,39.1439,39.1068,39.1068,39600.0
2012-07-19 12:10:00,52.77,52.77,52.7,52.76,67800.0,39.1068,39.1068,39.055,39.0994,67800.0
2012-07-19 12:20:00,52.77,52.83,52.77,52.8,57600.0,39.1068,39.1513,39.1068,39.1291,57600.0
2012-07-19 12:30:00,52.8,52.87,52.8,52.86,34600.0,39.1291,39.1809,39.1291,39.1735,34600.0
2012-07-19 12:40:00,52.86,52.91,52.85,52.87,36600.0,39.1735,39.2106,39.1661,39.1809,36600.0
2012-07-19 12:50:00,52.87,52.88,52.74,52.76,58600.0,39.1809,39.1884,39.0846,39.0994,58600.0
2012-07-19 13:00:00,52.76,52.89,52.75,52.89,51000.0,39.0994,39.1958,39.092,39.1958,51000.0
2012-07-19 13:10:00,52.88,52.93,52.88,52.9,54200.0,39.1884,39.2254,39.1884,39.2032,54200.0
2012-07-19 13:20:00,52.89,52.91,52.85,52.85,32600.0,39.1958,39.2106,39.1661,39.1661,32600.0
2012-07-19 13:30:00,52.85,52.86,52.77,52.79,46400.0,39.1661,39.1735,39.1068,39.1217,46400.0
2012-07-19 13:40:00,52.79,52.79,52.69,52.72,80000.0,39.1217,39.1217,39.0476,39.0698,80000.0
2012-07-19 13:50:00,52.72,52.74,52.69,52.74,56200.0,39.0698,39.0846,39.0476,39.0846,56200.0
2012-07-19 14:00:00,52.74,52.81,52.74,52.8,63000.0,39.0846,39.1365,39.0846,39.1291,63000.0
2012-07-19 14:10:00,52.8,52.82,52.74,52.74,68800.0,39.1291,39.1439,39.0846,39.0846,68800.0
2012-07-19 14:20:00,52.74,52.8,52.74,52.8,41600.0,39.0846,39.1291,39.0846,39.1291,41600.0
2012-07-19 14:30:00,52.8,52.82,52.76,52.81,67200.0,39.1291,39.1439,39.0994,39.1365,67200.0
2012-07-19 14:40:00,52.82,52.82,52.74,52.76,50400.0,39.1439,39.1439,39.0846,39.0994,50400.0
2012-07-19 14:50:00,52.76,52.82,52.75,52.82,49000.0,39.0994,39.1439,39.092,39.1439,49000.0
2012-07-19 15:00:00,52.82,52.85,52.76,52.8,62000.0,39.1439,39.1661,39.0994,39.1291,62000.0
2012-07-19 15:10:00,52.8,52.86,52.79,52.82,58000.0,39.1291,39.1735,39.1217,39.1439,58000.0
2012-07-19 15:20:00,52.82,52.83,52.74,52.74,101400.0,39.1439,39.1513,39.0846,39.0846,101400.0
2012-07-19 15:30:00,52.74,52.8,52.74,52.79,79000.0,39.0846,39.1291,39.0846,39.1217,79000.0
2012-07-19 15:40:00,52.8,52.85,52.77,52.84,133800.0,39.1291,39.1661,39.1068,39.1587,133800.0
2012-07-19 15:50:00,52.84,52.84,52.76,52.8,231000.0,39.1587,39.1587,39.0994,39.1291,231000.0
2012-07-20 09:30:00,52.45,52.48,52.22,52.37,615600.0,39.1016,39.124,38.9302,39.042,615600.0
2012-07-20 09:40:00,52.38,52.47,52.35,52.43,120400.0,39.0495,39.1165,39.0271,39.0867,120400.0
2012-07-20 09:50:00,52.44,52.59,52.4,52.58,214400.0,39.0942,39.206,39.0644,39.1986,214400.0
2012-07-20 10:00:00,52.58,52.67,52.55,52.56,84800.0,39.1986,39.2656,39.1762,39.1836,84800.0
2012-07-20 10:10:00,52.58,52.62,52.5,52.59,96400.0,39.1986,39.2284,39.1389,39.206,96400.0
2012-07-20 10:20:00,52.59,52.63,52.44,52.46,60000.0,39.206,39.2358,39.0942,39.1091,60000.0
2012-07-20 10:30:00,52.47,52.47,52.33,52.42,52200.0,39.1165,39.1165,39.0122,39.0793,52200.0
2012-07-20 10:40:00,52.43,52.43,52.3,52.34,71800.0,39.0867,39.0867,38.9898,39.0196,71800.0
2012-07-20 10:50:00,52.34,52.36,52.29,52.3,62200.0,39.0196,39.0345,38.9824,38.9898,62200.0
2012-07-20 11:00:00,52.31,52.32,52.27,52.29,84000.0,38.9973,39.0047,38.9674,38.9824,84000.0
2012-07-20 11:10:00,52.3,52.31,52.23,52.23,74400.0,38.9898,38.9973,38.9376,38.9376,74400.0
2012-07-20 11:20:00,52.23,52.33,52.21,52.3,45400.0,38.9376,39.0122,38.9227,38.9898,45400.0
2012-07-20 11:30:00,52.3,52.3,52.16,52.2,45200.0,38.9898,38.9898,38.8854,38.9153,45200.0
2012-07-20 11:40:00,52.2,52.25,52.17,52.25,23400.0,38.9153,38.9525,38.8929,38.9525,23400.0
2012-07-20 11:50:00,52.25,52.27,52.19,52.2,23400.0,38.9525,38.9674,38.9078,38.9153,23400.0
2012-07-20 12:00:00,52.2,52.23,52.16,52.16,29600.0,38.9153,38.9376,38.8854,38.8854,29600.0
2012-07-20 12:10:00,52.16,52.16,52.1,52.11,27200.0,38.8854,38.8854,38.8407,38.8482,27200.0
2012-07-20 12:20:00,52.11,52.12,52.09,52.11,29400.0,38.8482,38.8556,38.8333,38.8482,29400.0
2012-07-20 12:30:00,52.1,52.1,52.01,52.01,55200.0,38.8407,38.8407,38.7736,38.7736,55200.0
2012-07-20 12:40:00,52.0,52.03,52.0,52.0,43400.0,38.7662,38.7885,38.7662,38.7662,43400.0
2012-07-20 12:50:00,52.0,52.04,51.99,52.0,50000.0,38.7662,38.796,38.7587,38.7662,50000.0
2012-07-20 13:00:00,52.0,52.0,51.94,51.95,80800.0,38.7662,38.7662,38.7214,38.7289,80800.0
2012-07-20 13:10:00,51.95,51.95,51.91,51.93,70600.0,38.7289,38.7289,38.6991,38.714,70600.0
2012-07-20 13:20:00,51.93,51.94,51.9,51.92,63200.0,38.714,38.7214,38.6916,38.7065,63200.0
2012-07-20 13:30:00,51.92,51.96,51.92,51.95,54800.0,38.7065,38.7363,38.7065,38.7289,54800.0
2012-07-20 13:40:00,51.95,51.98,51.94,51.95,47000.0,38.7289,38.7513,38.7214,38.7289,47000.0
2012-07-20 13:50:00,51.95,51.95,51.92,51.92,39600.0,38.7289,38.7289,38.7065,38.7065,39600.0
2012-07-20 14:00:00,51.93,51.97,51.92,51.94,65000.0,38.714,38.7438,38.7065,38.7214,65000.0
2012-07-20 14:10:00,51.94,51.96,51.9,51.94,87400.0,38.7214,38.7363,38.6916,38.7214,87400.0
2012-07-20 14:20:00,51.94,51.94,51.84,51.84,53400.0,38.7214,38.7214,38.6469,38.6469,53400.0
2012-07-20 14:30:00,51.84,51.87,51.84,51.86,81000.0,38.6469,38.6692,38.6469,38.6618,81000.0
2012-07-20 14:40:00,51.86,51.87,51.85,51.86,46200.0,38.6618,38.6692,38.6543,38.6618,46200.0
2012-07-20 14:50:00,51.86,51.87,51.84,51.87,67600.0,38.6618,38.6692,38.6469,38.6692,67600.0
2012-07-20 15:00:00,51.87,51.91,51.85,51.91,62400.0,38.6692,38.6991,38.6543,38.6991,62400.0
2012-07-20 15:10:00,51.92,51.99,51.92,51.97,109600.0,38.7065,38.7587,38.7065,38.7438,109600.0
2012-07-20 15:20:00,51.97,51.98,51.95,51.95,113000.0,38.7438,38.7513,38.7289,38.7289,113000.0
2012-07-20 15:30:00,51.95,52.02,51.93,52.02,153000.0,38.7289,38.7811,38.714,38.7811,153000.0
2012-07-20 15:40:00,52.02,52.08,51.99,52.07,236200.0,38.7811,38.8258,38.7587,38.8183,236200.0
2012-07-20 15:50:00,52.07,52.07,51.97,51.98,528000.0,38.8183,38.8183,38.7438,38.7513,528000.0
2012-07-23 09:30:00,51.61,51.83,51.57,51.7,127400.0,38.4754,38.6394,38.4456,38.5425,127400.0
2012-07-23 09:40:00,51.7,51.7,51.57,51.62,76600.0,38.5425,38.5425,38.4456,38.4829,76600.0
2012-07-23 09:50:00,51.62,51.65,51.52,51.54,139400.0,38.4829,38.5052,38.4083,38.4232,139400.0
2012-07-23 10:00:00,51.54,51.58,51.52,51.52,51800.0,38.4232,38.4531,38.4083,38.4083,51800.0
2012-07-23 10:10:00,51.52,51.55,51.41,51.45,65400.0,38.4083,38.4307,38.3263,38.3561,65400.0
2012-07-23 10:20:00,51.45,51.49,51.42,51.45,44200.0,38.3561,38.386,38.3338,38.3561,44200.0
2012-07-23 10:30:00,51.44,51.45,51.35,51.35,73800.0,38.3487,38.3561,38.2816,38.2816,73800.0
2012-07-23 10:40:00,51.35,51.46,51.35,51.45,73800.0,38.2816,38.3636,38.2816,38.3561,73800.0
2012-07-23 10:50:00,51.45,51.49,51.4,51.47,133200.0,38.3561,38.386,38.3189,38.371,133200.0
2012-07-23 11:00:00,51.47,51.56,51.46,51.48,77800.0,38.371,38.4381,38.3636,38.3785,77800.0
2012-07-23 11:10:00,51.48,51.52,51.45,51.46,74600.0,38.3785,38.4083,38.3561,38.3636,74600.0
2012-07-23 11:20:00,51.46,51.52,51.44,51.52,50600.0,38.3636,38.4083,38.3487,38.4083,50600.0
2012-07-23 11:30:00,51.52,51.54,51.41,51.42,44400.0,38.4083,38.4232,38.3263,38.3338,44400.0
2012-07-23 11:40:00,51.42,51.48,51.42,51.47,52200.0,38.3338,38.3785,38.3338,38.371,52200.0
2012-07-23 11:50:00,51.47,51.51,51.45,51.5,40600.0,38.371,38.4009,38.3561,38.3934,40600.0
2012-07-23 12:00:00,51.5,51.52,51.47,51.51,45600.0,38.3934,38.4083,38.371,38.4009,45600.0
2012-07-23 12:10:00,51.51,51.51,51.44,51.44,31000.0,38.4009,38.4009,38.3487,38.3487,31000.0
2012-07-23 12:20:00,51.44,51.49,51.42,51.48,31200.0,38.3487,38.386,38.3338,38.3785,31200.0
2012-07-23 12:30:00,51.48,51.51,51.44,51.47,50200.0,38.3785,38.4009,38.3487,38.371,50200.0
2012-07-23 12:40:00,51.48,51.54,51.47,51.53,36600.0,38.3785,38.4232,38.371,38.4158,36600.0
2012-07-23 12:50:00,51.54,51.56,51.49,51.54,104600.0,38.4232,38.4381,38.386,38.4232,104600.0
2012-07-23 13:00:00,51.55,51.57,51.52,51.52,77000.0,38.4307,38.4456,38.4083,38.4083,77000.0
2012-07-23 13:10:00,51.54,51.55,51.5,51.54,43000.0,38.4232,38.4307,38.3934,38.4232,43000.0
2012-07-23 13:20:00,51.52,51.54,51.48,51.48,55000.0,38.4083,38.4232,38.3785,38.3785,55000.0
2012-07-23 13:30:00,51.48,51.52,51.46,51.47,26400.0,38.3785,38.4083,38.3636,38.371,26400.0
2012-07-23 13:40:00,51.47,51.47,51.44,51.44,31600.0,38.371,38.371,38.3487,38.3487,31600.0
2012-07-23 13:50:00,51.44,51.45,51.42,51.44,43400.0,38.3487,38.3561,38.3338,38.3487,43400.0
2012-07-23 14:00:00,51.44,51.46,51.42,51.42,39600.0,38.3487,38.3636,38.3338,38.3338,39600.0
2012-07-23 14:10:00,51.43,51.45,51.37,51.37,39800.0,38.3412,38.3561,38.2965,38.2965,39800.0
2012-07-23 14:20:00,51.38,51.41,51.35,51.37,38800.0,38.3039,38.3263,38.2816,38.2965,38800.0
2012-07-23 14:30:00,51.37,51.4,51.33,51.37,57000.0,38.2965,38.3189,38.2667,38.2965,57000.0
2012-07-23 14:40:00,51.38,51.4,51.34,51.34,78200.0,38.3039,38.3189,38.2741,38.2741,78200.0
2012-07-23 14:50:00,51.34,51.34,51.3,51.34,50400.0,38.2741,38.2741,38.2443,38.2741,50400.0
2012-07-23 15:00:00,51.35,51.42,51.32,51.4,72400.0,38.2816,38.3338,38.2592,38.3189,72400.0
2012-07-23 15:10:00,51.4,51.42,51.38,51.39,65000.0,38.3189,38.3338,38.3039,38.3114,65000.0
2012-07-23 15:20:00,51.38,51.5,51.35,51.5,133400.0,38.3039,38.3934,38.2816,38.3934,133400.0
2012-07-23 15:30:00,51.5,51.5,51.42,51.46,63600.0,38.3934,38.3934,38.3338,38.3636,63600.0
2012-07-23 15:40:00,51.46,51.5,51.42,51.49,142600.0,38.3636,38.3934,38.3338,38.386,142600.0
2012-07-23 15:50:00,51.49,51.5,51.41,51.41,209400.0,38.386,38.3934,38.3263,38.3263,209400.0
2012-07-24 09:30:00,51.4,51.43,51.15,51.3,140800.0,38.3189,38.3412,38.1325,38.2443,140800.0
2012-07-24 09:40:00,51.3,51.34,51.28,51.29,44200.0,38.2443,38.2741,38.2294,38.2369,44200.0
2012-07-24 09:50:00,51.28,51.3,51.08,51.08,89200.0,38.2294,38.2443,38.0803,38.0803,89200.0
2012-07-24 10:00:00,51.1,51.29,51.1,51.24,86600.0,38.0952,38.2369,38.0952,38.1996,86600.0
2012-07-24 10:10:00,51.26,51.33,51.23,51.27,143600.0,38.2145,38.2667,38.1921,38.2219,143600.0
2012-07-24 10:20:00,51.26,51.3,51.18,51.26,90800.0,38.2145,38.2443,38.1548,38.2145,90800.0
2012-07-24 10:30:00,51.26,51.3,51.2,51.21,63600.0,38.2145,38.2443,38.1698,38.1772,63600.0
2012-07-24 10:40:00,51.2,51.24,51.18,51.2,53800.0,38.1698,38.1996,38.1548,38.1698,53800.0
2012-07-24 10:50:00,51.2,51.27,51.19,51.24,72800.0,38.1698,38.2219,38.1623,38.1996,72800.0
2012-07-24 11:00:00,51.25,51.25,51.18,51.19,54000.0,38.207,38.207,38.1548,38.1623,54000.0
2012-07-24 11:10:00,51.18,51.22,51.17,51.22,31800.0,38.1548,38.1847,38.1474,38.1847,31800.0
2012-07-24 11:20:00,51.22,51.27,51.21,51.26,34200.0,38.1847,38.2219,38.1772,38.2145,34200.0
2012-07-24 11:30:00,51.25,51.26,50.95,50.95,133400.0,38.207,38.2145,37.9834,37.9834,133400.0
2012-07-24 11:40:00,50.96,51.05,50.91,51.05,68600.0,37.9908,38.0579,37.9536,38.0579,68600.0
2012-07-24 11:50:00,51.05,51.05,50.95,50.99,49600.0,38.0579,38.0579,37.9834,38.0132,49600.0
2012-07-24 12:00:00,50.99,50.99,50.82,50.85,118200.0,38.0132,38.0132,37.8865,37.9088,118200.0
2012-07-24 12:10:00,50.84,50.9,50.83,50.87,35800.0,37.9014,37.9461,37.8939,37.9237,35800.0
2012-07-24 12:20:00,50.86,50.86,50.76,50.8,64400.0,37.9163,37.9163,37.8417,37.8716,64400.0
2012-07-24 12:30:00,50.8,50.89,50.79,50.85,41400.0,37.8716,37.9387,37.8641,37.9088,41400.0
2012-07-24 12:40:00,50.85,50.88,50.81,50.83,49200.0,37.9088,37.9312,37.879,37.8939,49200.0
2012-07-24 12:50:00,50.83,50.86,50.82,50.85,26200.0,37.8939,37.9163,37.8865,37.9088,26200.0
2012-07-24 13:00:00,50.85,50.9,50.83,50.87,56800.0,37.9088,37.9461,37.8939,37.9237,56800.0
2012-07-24 13:10:00,50.87,50.91,50.86,50.87,77800.0,37.9237,37.9536,37.9163,37.9237,77800.0
2012-07-24 13:20:00,50.86,50.89,50.83,50.85,32800.0,37.9163,37.9387,37.8939,37.9088,32800.0
2012-07-24 13:30:00,50.85,50.9,50.84,50.87,29200.0,37.9088,37.9461,37.9014,37.9237,29200.0
2012-07-24 13:40:00,50.87,50.88,50.83,50.85,56800.0,37.9237,37.9312,37.8939,37.9088,56800.0
2012-07-24 13:50:00,50.85,50.95,50.83,50.92,65800.0,37.9088,37.9834,37.8939,37.961,65800.0
2012-07-24 14:00:00,50.91,50.91,50.83,50.83,59800.0,37.9536,37.9536,37.8939,37.8939,59800.0
2012-07-24 14:10:00,50.83,50.91,50.83,50.89,43800.0,37.8939,37.9536,37.8939,37.9387,43800.0
2012-07-24 14:20:00,50.9,50.93,50.77,50.81,94200.0,37.9461,37.9685,37.8492,37.879,94200.0
2012-07-24 14:30:00,50.82,50.93,50.77,50.93,112400.0,37.8865,37.9685,37.8492,37.9685,112400.0
2012-07-24 14:40:00,50.92,50.95,50.9,50.93,60400.0,37.961,37.9834,37.9461,37.9685,60400.0
2012-07-24 14:50:00,50.93,50.97,50.85,50.97,61200.0,37.9685,37.9983,37.9088,37.9983,61200.0
2012-07-24 15:00:00,50.97,50.98,50.86,50.87,90400.0,37.9983,38.0057,37.9163,37.9237,90400.0
2012-07-24 15:10:00,50.86,50.86,50.83,50.84,88400.0,37.9163,37.9163,37.8939,37.9014,88400.0
2012-07-24 15:20:00,50.84,50.96,50.83,50.95,128200.0,37.9014,37.9908,37.8939,37.9834,128200.0
2012-07-24 15:30:00,50.96,51.04,50.94,51.03,228200.0,37.9908,38.0505,37.9759,38.043,228200.0
2012-07-24 15:40:00,51.04,51.07,50.96,50.98,217200.0,38.0505,38.0728,37.9908,38.0057,217200.0
2012-07-24 15:50:00,50.98,51.14,50.97,51.06,330600.0,38.0057,38.125,37.9983,38.0654,330600.0
2012-07-25 09:30:00,51.15,51.4,51.08,51.24,123800.0,38.1325,38.3189,38.0803,38.1996,123800.0
2012-07-25 09:40:00,51.23,51.24,51.04,51.06,99000.0,38.1921,38.1996,38.0505,38.0654,99000.0
2012-07-25 09:50:00,51.06,51.06,50.97,50.97,101800.0,38.0654,38.0654,37.9983,37.9983,101800.0
2012-07-25 10:00:00,50.97,50.99,50.85,50.88,103000.0,37.9983,38.0132,37.9088,37.9312,103000.0
2012-07-25 10:10:00,50.87,50.97,50.87,50.95,60000.0,37.9237,37.9983,37.9237,37.9834,60000.0
2012-07-25 10:20:00,50.97,51.1,50.96,51.1,66400.0,37.9983,38.0952,37.9908,38.0952,66400.0
2012-07-25 10:30:00,51.1,51.12,51.06,51.11,114400.0,38.0952,38.1101,38.0654,38.1027,114400.0
2012-07-25 10:40:00,51.11,51.18,51.01,51.01,102000.0,38.1027,38.1548,38.0281,38.0281,102000.0
2012-07-25 10:50:00,51.01,51.01,50.97,50.99,84000.0,38.0281,38.0281,37.9983,38.0132,84000.0
2012-07-25 11:00:00,50.99,51.01,50.94,50.94,50000.0,38.0132,38.0281,37.9759,37.9759,50000.0
2012-07-25 11:10:00,50.95,50.95,50.85,50.88,59000.0,37.9834,37.9834,37.9088,37.9312,59000.0
2012-07-25 11:20:00,50.88,50.88,50.8,50.83,85400.0,37.9312,37.9312,37.8716,37.8939,85400.0
2012-07-25 11:30:00,50.83,50.88,50.81,50.86,58400.0,37.8939,37.9312,37.879,37.9163,58400.0
2012-07-25 11:40:00,50.88,50.88,50.81,50.81,58800.0,37.9312,37.9312,37.879,37.879,58800.0
2012-07-25 11:50:00,50.82,50.85,50.82,50.84,49400.0,37.8865,37.9088,37.8865,37.9014,49400.0
2012-07-25 12:00:00,50.84,50.85,50.83,50.85,44600.0,37.9014,37.9088,37.8939,37.9088,44600.0
2012-07-25 12:10:00,50.85,50.85,50.82,50.85,44000.0,37.9088,37.9088,37.8865,37.9088,44000.0
2012-07-25 12:20:00,50.86,50.89,50.84,50.88,31800.0,37.9163,37.9387,37.9014,37.9312,31800.0
2012-07-25 12:30:00,50.89,50.92,50.85,50.92,60800.0,37.9387,37.961,37.9088,37.961,60800.0
2012-07-25 12:40:00,50.92,50.94,50.88,50.91,53800.0,37.961,37.9759,37.9312,37.9536,53800.0
2012-07-25 12:50:00,50.92,50.96,50.91,50.96,94400.0,37.961,37.9908,37.9536,37.9908,94400.0
2012-07-25 13:00:00,50.96,51.01,50.96,51.01,173400.0,37.9908,38.0281,37.9908,38.0281,173400.0
2012-07-25 13:10:00,51.01,51.03,50.99,51.03,61400.0,38.0281,38.043,38.0132,38.043,61400.0
2012-07-25 13:20:00,51.02,51.06,51.02,51.04,57400.0,38.0356,38.0654,38.0356,38.0505,57400.0
2012-07-25 13:30:00,51.04,51.15,51.02,51.13,67600.0,38.0505,38.1325,38.0356,38.1176,67600.0
2012-07-25 13:40:00,51.14,51.17,51.13,51.13,53400.0,38.125,38.1474,38.1176,38.1176,53400.0
2012-07-25 13:50:00,51.13,51.17,51.13,51.17,38200.0,38.1176,38.1474,38.1176,38.1474,38200.0
2012-07-25 14:00:00,51.17,51.21,51.16,51.21,65400.0,38.1474,38.1772,38.1399,38.1772,65400.0
2012-07-25 14:10:00,51.21,51.23,51.17,51.2,33000.0,38.1772,38.1921,38.1474,38.1698,33000.0
2012-07-25 14:20:00,51.2,51.27,51.2,51.23,32400.0,38.1698,38.2219,38.1698,38.1921,32400.0
2012-07-25 14:30:00,51.24,51.24,51.18,51.19,43400.0,38.1996,38.1996,38.1548,38.1623,43400.0
2012-07-25 14:40:00,51.19,51.23,51.17,51.2,22200.0,38.1623,38.1921,38.1474,38.1698,22200.0
2012-07-25 14:50:00,51.2,51.21,51.17,51.17,36400.0,38.1698,38.1772,38.1474,38.1474,36400.0
2012-07-25 15:00:00,51.16,51.17,51.13,51.15,51600.0,38.1399,38.1474,38.1176,38.1325,51600.0
2012-07-25 15:10:00,51.15,51.16,51.1,51.11,119800.0,38.1325,38.1399,38.0952,38.1027,119800.0
2012-07-25 15:20:00,51.1,51.12,51.07,51.09,77600.0,38.0952,38.1101,38.0728,38.0878,77600.0
2012-07-25 15:30:00,51.09,51.09,51.01,51.06,87200.0,38.0878,38.0878,38.0281,38.0654,87200.0
2012-07-25 15:40:00,51.06,51.06,50.92,50.97,185000.0,38.0654,38.0654,37.961,37.9983,185000.0
2012-07-25 15:50:00,50.96,51.12,50.95,51.1,314200.0,37.9908,38.1101,37.9834,38.0952,314200.0
2012-07-26 09:30:00,52.38,53.0,52.06,53.0,427800.0,39.0495,39.5117,38.8109,39.5117,427800.0
2012-07-26 09:40:00,52.98,53.39,52.94,52.94,334400.0,39.4968,39.8024,39.4669,39.4669,334400.0
2012-07-26 09:50:00,52.94,53.0,52.77,52.84,147000.0,39.4669,39.5117,39.3402,39.3924,147000.0
2012-07-26 10:00:00,52.85,52.89,52.63,52.81,189200.0,39.3998,39.4297,39.2358,39.37,189200.0
2012-07-26 10:10:00,52.82,52.88,52.77,52.81,94000.0,39.3775,39.4222,39.3402,39.37,94000.0
2012-07-26 10:20:00,52.81,52.85,52.63,52.67,128400.0,39.37,39.3998,39.2358,39.2656,128400.0
2012-07-26 10:30:00,52.68,52.72,52.6,52.71,132800.0,39.2731,39.3029,39.2135,39.2955,132800.0
2012-07-26 10:40:00,52.72,52.8,52.63,52.8,113200.0,39.3029,39.3626,39.2358,39.3626,113200.0
2012-07-26 10:50:00,52.8,52.9,52.78,52.9,139000.0,39.3626,39.4371,39.3477,39.4371,139000.0
2012-07-26 11:00:00,52.89,52.95,52.88,52.93,160600.0,39.4297,39.4744,39.4222,39.4595,160600.0
2012-07-26 11:10:00,52.92,52.94,52.87,52.92,73000.0,39.452,39.4669,39.4147,39.452,73000.0
2012-07-26 11:20:00,52.92,52.92,52.8,52.87,58800.0,39.452,39.452,39.3626,39.4147,58800.0
2012-07-26 11:30:00,52.89,52.98,52.89,52.98,89400.0,39.4297,39.4968,39.4297,39.4968,89400.0
2012-07-26 11:40:00,52.97,53.0,52.86,52.97,101400.0,39.4893,39.5117,39.4073,39.4893,101400.0
2012-07-26 11:50:00,52.97,53.0,52.92,52.99,55800.0,39.4893,39.5117,39.452,39.5042,55800.0
2012-07-26 12:00:00,52.99,53.05,52.93,53.04,69600.0,39.5042,39.5489,39.4595,39.5415,69600.0
2012-07-26 12:10:00,53.05,53.11,53.0,53.11,75400.0,39.5489,39.5937,39.5117,39.5937,75400.0
2012-07-26 12:20:00,53.1,53.2,53.1,53.19,124200.0,39.5862,39.6608,39.5862,39.6533,124200.0
2012-07-26 12:30:00,53.2,53.33,53.2,53.32,129800.0,39.6608,39.7577,39.6608,39.7502,129800.0
2012-07-26 12:40:00,53.32,53.33,53.25,53.29,99600.0,39.7502,39.7577,39.698,39.7279,99600.0
2012-07-26 12:50:00,53.27,53.34,53.24,53.3,121200.0,39.713,39.7651,39.6906,39.7353,121200.0
2012-07-26 13:00:00,53.3,53.37,53.25,53.37,119200.0,39.7353,39.7875,39.698,39.7875,119200.0
2012-07-26 13:10:00,53.36,53.37,53.25,53.29,80600.0,39.78,39.7875,39.698,39.7279,80600.0
2012-07-26 13:20:00,53.3,53.37,53.27,53.31,81400.0,39.7353,39.7875,39.713,39.7428,81400.0
2012-07-26 13:30:00,53.31,53.42,53.31,53.4,101000.0,39.7428,39.8248,39.7428,39.8099,101000.0
2012-07-26 13:40:00,53.4,53.41,53.31,53.37,99800.0,39.8099,39.8173,39.7428,39.7875,99800.0
2012-07-26 13:50:00,53.37,53.4,53.35,53.38,74200.0,39.7875,39.8099,39.7726,39.795,74200.0
2012-07-26 14:00:00,53.38,53.4,53.34,53.35,85800.0,39.795,39.8099,39.7651,39.7726,85800.0
2012-07-26 14:10:00,53.35,53.37,53.32,53.34,77800.0,39.7726,39.7875,39.7502,39.7651,77800.0
2012-07-26 14:20:00,53.34,53.36,53.33,53.35,56000.0,39.7651,39.78,39.7577,39.7726,56000.0
2012-07-26 14:30:00,53.35,53.35,53.33,53.35,101400.0,39.7726,39.7726,39.7577,39.7726,101400.0
2012-07-26 14:40:00,53.35,53.35,53.27,53.33,102200.0,39.7726,39.7726,39.713,39.7577,102200.0
2012-07-26 14:50:00,53.33,53.38,53.29,53.31,109200.0,39.7577,39.795,39.7279,39.7428,109200.0
2012-07-26 15:00:00,53.31,53.32,53.15,53.2,129200.0,39.7428,39.7502,39.6235,39.6608,129200.0
2012-07-26 15:10:00,53.2,53.21,53.17,53.17,115800.0,39.6608,39.6682,39.6384,39.6384,115800.0
2012-07-26 15:20:00,53.17,53.18,53.1,53.17,120200.0,39.6384,39.6459,39.5862,39.6384,120200.0
2012-07-26 15:30:00,53.18,53.24,53.15,53.23,168000.0,39.6459,39.6906,39.6235,39.6831,168000.0
2012-07-26 15:40:00,53.23,53.33,53.23,53.25,297800.0,39.6831,39.7577,39.6831,39.698,297800.0
2012-07-26 15:50:00,53.26,53.27,53.19,53.2,366000.0,39.7055,39.713,39.6533,39.6608,366000.0
2012-07-27 09:30:00,52.45,53.0,52.35,52.76,431200.0,39.1016,39.5117,39.0271,39.3327,431200.0
2012-07-27 09:40:00,52.77,52.9,52.76,52.87,360400.0,39.3402,39.4371,39.3327,39.4147,360400.0
2012-07-27 09:50:00,52.87,53.16,52.87,53.16,192400.0,39.4147,39.6309,39.4147,39.6309,192400.0
2012-07-27 10:00:00,53.16,53.53,53.15,53.52,183800.0,39.6309,39.9068,39.6235,39.8993,183800.0
2012-07-27 10:10:00,53.52,53.62,53.44,53.46,252200.0,39.8993,39.9739,39.8397,39.8546,252200.0
2012-07-27 10:20:00,53.46,53.49,53.38,53.45,154600.0,39.8546,39.877,39.795,39.8471,154600.0
2012-07-27 10:30:00,53.45,53.47,53.38,53.39,144000.0,39.8471,39.8621,39.795,39.8024,144000.0
2012-07-27 10:40:00,53.39,53.49,53.37,53.48,103400.0,39.8024,39.877,39.7875,39.8695,103400.0
2012-07-27 10:50:00,53.48,53.53,53.47,53.51,183800.0,39.8695,39.9068,39.8621,39.8919,183800.0
2012-07-27 11:00:00,53.51,53.55,53.48,53.49,165200.0,39.8919,39.9217,39.8695,39.877,165200.0
2012-07-27 11:10:00,53.49,53.52,53.44,53.51,176200.0,39.877,39.8993,39.8397,39.8919,176200.0
2012-07-27 11:20:00,53.52,53.56,53.47,53.49,62800.0,39.8993,39.9291,39.8621,39.877,62800.0
2012-07-27 11:30:00,53.49,53.52,53.47,53.52,89800.0,39.877,39.8993,39.8621,39.8993,89800.0
2012-07-27 11:40:00,53.51,53.63,53.51,53.63,150800.0,39.8919,39.9813,39.8919,39.9813,150800.0
2012-07-27 11:50:00,53.63,53.63,53.57,53.58,78000.0,39.9813,39.9813,39.9366,39.9441,78000.0
2012-07-27 12:00:00,53.58,53.6,53.54,53.6,60400.0,39.9441,39.959,39.9142,39.959,60400.0
2012-07-27 12:10:00,53.6,53.66,53.6,53.65,59600.0,39.959,40.0037,39.959,39.9962,59600.0
2012-07-27 12:20:00,53.65,53.67,53.64,53.66,48200.0,39.9962,40.0112,39.9888,40.0037,48200.0
2012-07-27 12:30:00,53.66,53.67,53.54,53.54,84600.0,40.0037,40.0112,39.9142,39.9142,84600.0
2012-07-27 12:40:00,53.53,53.58,53.5,53.52,61000.0,39.9068,39.9441,39.8844,39.8993,61000.0
2012-07-27 12:50:00,53.52,53.54,53.49,53.53,63800.0,39.8993,39.9142,39.877,39.9068,63800.0
2012-07-27 13:00:00,53.54,53.64,53.54,53.62,92600.0,39.9142,39.9888,39.9142,39.9739,92600.0
2012-07-27 13:10:00,53.62,53.64,53.58,53.63,84200.0,39.9739,39.9888,39.9441,39.9813,84200.0
2012-07-27 13:20:00,53.63,53.78,53.59,53.74,193000.0,39.9813,40.0932,39.9515,40.0633,193000.0
2012-07-27 13:30:00,53.74,53.84,53.67,53.8,217000.0,40.0633,40.1379,40.0112,40.1081,217000.0
2012-07-27 13:40:00,53.8,53.81,53.66,53.68,75600.0,40.1081,40.1155,40.0037,40.0186,75600.0
2012-07-27 13:50:00,53.67,53.74,53.67,53.72,66600.0,40.0112,40.0633,40.0112,40.0484,66600.0
2012-07-27 14:00:00,53.72,53.76,53.69,53.7,96800.0,40.0484,40.0782,40.0261,40.0335,96800.0
2012-07-27 14:10:00,53.71,53.71,53.6,53.6,71800.0,40.041,40.041,39.959,39.959,71800.0
2012-07-27 14:20:00,53.6,53.63,53.55,53.58,102000.0,39.959,39.9813,39.9217,39.9441,102000.0
2012-07-27 14:30:00,53.58,53.6,53.49,53.5,164800.0,39.9441,39.959,39.877,39.8844,164800.0
2012-07-27 14:40:00,53.51,53.55,53.46,53.52,104400.0,39.8919,39.9217,39.8546,39.8993,104400.0
2012-07-27 14:50:00,53.52,53.57,53.49,53.51,100400.0,39.8993,39.9366,39.877,39.8919,100400.0
2012-07-27 15:00:00,53.51,53.66,53.51,53.66,92200.0,39.8919,40.0037,39.8919,40.0037,92200.0
2012-07-27 15:10:00,53.67,53.69,53.6,53.6,91200.0,40.0112,40.0261,39.959,39.959,91200.0
2012-07-27 15:20:00,53.61,53.62,53.55,53.58,159800.0,39.9664,39.9739,39.9217,39.9441,159800.0
2012-07-27 15:30:00,53.59,53.64,53.55,53.59,205200.0,39.9515,39.9888,39.9217,39.9515,205200.0
2012-07-27 15:40:00,53.6,53.67,53.56,53.6,247000.0,39.959,40.0112,39.9291,39.959,247000.0
2012-07-27 15:50:00,53.59,53.59,53.45,53.59,499200.0,39.9515,39.9515,39.8471,39.9515,499200.0
2012-07-30 09:30:00,53.63,53.85,53.59,53.59,168400.0,39.9813,40.1453,39.9515,39.9515,168400.0
2012-07-30 09:40:00,53.6,53.79,53.58,53.77,77800.0,39.959,40.1006,39.9441,40.0857,77800.0
2012-07-30 09:50:00,53.77,53.98,53.74,53.98,116400.0,40.0857,40.2423,40.0633,40.2423,116400.0
2012-07-30 10:00:00,53.97,54.02,53.94,53.96,106800.0,40.2348,40.2721,40.2124,40.2273,106800.0
2012-07-30 10:10:00,53.97,54.13,53.94,54.12,98200.0,40.2348,40.3541,40.2124,40.3466,98200.0
2012-07-30 10:20:00,54.12,54.25,54.11,54.21,99400.0,40.3466,40.4435,40.3392,40.4137,99400.0
2012-07-30 10:30:00,54.22,54.25,54.16,54.23,110600.0,40.4212,40.4435,40.3764,40.4286,110600.0
2012-07-30 10:40:00,54.23,54.24,54.09,54.1,133800.0,40.4286,40.4361,40.3243,40.3317,133800.0
2012-07-30 10:50:00,54.11,54.18,54.09,54.1,94000.0,40.3392,40.3914,40.3243,40.3317,94000.0
2012-07-30 11:00:00,54.09,54.13,54.08,54.08,72400.0,40.3243,40.3541,40.3168,40.3168,72400.0
2012-07-30 11:10:00,54.08,54.11,53.99,54.0,66000.0,40.3168,40.3392,40.2497,40.2572,66000.0
2012-07-30 11:20:00,53.99,54.02,53.96,54.02,112600.0,40.2497,40.2721,40.2273,40.2721,112600.0
2012-07-30 11:30:00,54.01,54.01,53.9,53.91,82200.0,40.2646,40.2646,40.1826,40.1901,82200.0
2012-07-30 11:40:00,53.9,53.92,53.85,53.92,65800.0,40.1826,40.1975,40.1453,40.1975,65800.0
2012-07-30 11:50:00,53.91,53.92,53.85,53.91,40800.0,40.1901,40.1975,40.1453,40.1901,40800.0
2012-07-30 12:00:00,53.9,53.91,53.87,53.89,43400.0,40.1826,40.1901,40.1603,40.1752,43400.0
2012-07-30 12:10:00,53.88,53.9,53.83,53.9,63000.0,40.1677,40.1826,40.1304,40.1826,63000.0
2012-07-30 12:20:00,53.9,53.96,53.86,53.95,65200.0,40.1826,40.2273,40.1528,40.2199,65200.0
2012-07-30 12:30:00,53.95,53.99,53.94,53.99,54000.0,40.2199,40.2497,40.2124,40.2497,54000.0
2012-07-30 12:40:00,53.99,54.05,53.96,53.97,69200.0,40.2497,40.2944,40.2273,40.2348,69200.0
2012-07-30 12:50:00,53.97,53.99,53.92,53.97,57400.0,40.2348,40.2497,40.1975,40.2348,57400.0
2012-07-30 13:00:00,53.97,54.02,53.93,54.02,43200.0,40.2348,40.2721,40.205,40.2721,43200.0
2012-07-30 13:10:00,54.02,54.02,53.9,53.9,51000.0,40.2721,40.2721,40.1826,40.1826,51000.0
2012-07-30 13:20:00,53.9,53.93,53.84,53.85,51200.0,40.1826,40.205,40.1379,40.1453,51200.0
2012-07-30 13:30:00,53.85,53.91,53.84,53.87,50200.0,40.1453,40.1901,40.1379,40.1603,50200.0
2012-07-30 13:40:00,53.85,53.9,53.85,53.87,56600.0,40.1453,40.1826,40.1453,40.1603,56600.0
2012-07-30 13:50:00,53.85,53.85,53.8,53.8,49600.0,40.1453,40.1453,40.1081,40.1081,49600.0
2012-07-30 14:00:00,53.8,53.81,53.75,53.8,49800.0,40.1081,40.1155,40.0708,40.1081,49800.0
2012-07-30 14:10:00,53.8,53.84,53.77,53.79,40200.0,40.1081,40.1379,40.0857,40.1006,40200.0
2012-07-30 14:20:00,53.8,53.83,53.77,53.79,55400.0,40.1081,40.1304,40.0857,40.1006,55400.0
2012-07-30 14:30:00,53.78,53.81,53.77,53.8,64000.0,40.0932,40.1155,40.0857,40.1081,64000.0
2012-07-30 14:40:00,53.81,53.85,53.77,53.77,50400.0,40.1155,40.1453,40.0857,40.0857,50400.0
2012-07-30 14:50:00,53.77,53.77,53.74,53.76,66800.0,40.0857,40.0857,40.0633,40.0782,66800.0
2012-07-30 15:00:00,53.76,53.77,53.75,53.75,69200.0,40.0782,40.0857,40.0708,40.0708,69200.0
2012-07-30 15:10:00,53.76,53.78,53.74,53.78,66600.0,40.0782,40.0932,40.0633,40.0932,66600.0
2012-07-30 15:20:00,53.78,53.78,53.73,53.76,77400.0,40.0932,40.0932,40.0559,40.0782,77400.0
2012-07-30 15:30:00,53.77,53.8,53.69,53.72,110400.0,40.0857,40.1081,40.0261,40.0484,110400.0
2012-07-30 15:40:00,53.72,53.77,53.71,53.73,153400.0,40.0484,40.0857,40.041,40.0559,153400.0
2012-07-30 15:50:00,53.73,53.74,53.69,53.74,229600.0,40.0559,40.0633,40.0261,40.0633,229600.0
2012-07-31 09:30:00,53.63,53.73,53.49,53.58,138000.0,39.9813,40.0559,39.877,39.9441,138000.0
2012-07-31 09:40:00,53.57,53.72,53.49,53.57,94000.0,39.9366,40.0484,39.877,39.9366,94000.0
2012-07-31 09:50:00,53.55,53.57,53.43,53.44,73000.0,39.9217,39.9366,39.8322,39.8397,73000.0
2012-07-31 10:00:00,53.44,53.61,53.44,53.52,116800.0,39.8397,39.9664,39.8397,39.8993,116800.0
2012-07-31 10:10:00,53.55,53.61,53.5,53.56,43000.0,39.9217,39.9664,39.8844,39.9291,43000.0
2012-07-31 10:20:00,53.56,53.63,53.56,53.62,40800.0,39.9291,39.9813,39.9291,39.9739,40800.0
2012-07-31 10:30:00,53.61,53.67,53.51,53.52,64600.0,39.9664,40.0112,39.8919,39.8993,64600.0
2012-07-31 10:40:00,53.52,53.62,53.51,53.57,36400.0,39.8993,39.9739,39.8919,39.9366,36400.0
2012-07-31 10:50:00,53.57,53.59,53.49,53.51,87400.0,39.9366,39.9515,39.877,39.8919,87400.0
2012-07-31 11:00:00,53.5,53.53,53.45,53.49,83400.0,39.8844,39.9068,39.8471,39.877,83400.0
2012-07-31 11:10:00,53.49,53.57,53.49,53.57,48200.0,39.877,39.9366,39.877,39.9366,48200.0
2012-07-31 11:20:00,53.57,53.62,53.57,53.62,31000.0,39.9366,39.9739,39.9366,39.9739,31000.0
2012-07-31 11:30:00,53.6,53.8,53.6,53.79,125600.0,39.959,40.1081,39.959,40.1006,125600.0
2012-07-31 11:40:00,53.79,53.82,53.72,53.77,84400.0,40.1006,40.123,40.0484,40.0857,84400.0
2012-07-31 11:50:00,53.77,53.79,53.67,53.7,41400.0,40.0857,40.1006,40.0112,40.0335,41400.0
2012-07-31 12:00:00,53.69,53.71,53.63,53.65,47400.0,40.0261,40.041,39.9813,39.9962,47400.0
2012-07-31 12:10:00,53.65,53.65,53.56,53.62,38800.0,39.9962,39.9962,39.9291,39.9739,38800.0
2012-07-31 12:20:00,53.62,53.68,53.62,53.64,21600.0,39.9739,40.0186,39.9739,39.9888,21600.0
2012-07-31 12:30:00,53.63,53.67,53.62,53.62,15400.0,39.9813,40.0112,39.9739,39.9739,15400.0
2012-07-31 12:40:00,53.62,53.67,53.62,53.67,33200.0,39.9739,40.0112,39.9739,40.0112,33200.0
2012-07-31 12:50:00,53.68,53.71,53.67,53.71,37200.0,40.0186,40.041,40.0112,40.041,37200.0
2012-07-31 13:00:00,53.7,53.71,53.65,53.68,46200.0,40.0335,40.041,39.9962,40.0186,46200.0
2012-07-31 13:10:00,53.68,53.68,53.58,53.58,40400.0,40.0186,40.0186,39.9441,39.9441,40400.0
2012-07-31 13:20:00,53.58,53.66,53.55,53.66,46600.0,39.9441,40.0037,39.9217,40.0037,46600.0
2012-07-31 13:30:00,53.66,53.67,53.61,53.65,33400.0,40.0037,40.0112,39.9664,39.9962,33400.0
2012-07-31 13:40:00,53.65,53.67,53.6,53.6,61600.0,39.9962,40.0112,39.959,39.959,61600.0
2012-07-31 13:50:00,53.6,53.6,53.56,53.58,35400.0,39.959,39.959,39.9291,39.9441,35400.0
2012-07-31 14:00:00,53.57,53.63,53.56,53.63,48200.0,39.9366,39.9813,39.9291,39.9813,48200.0
2012-07-31 14:10:00,53.64,53.65,53.62,53.65,84000.0,39.9888,39.9962,39.9739,39.9962,84000.0
2012-07-31 14:20:00,53.64,53.71,53.63,53.71,81800.0,39.9888,40.041,39.9813,40.041,81800.0
2012-07-31 14:30:00,53.71,53.77,53.71,53.76,63200.0,40.041,40.0857,40.041,40.0782,63200.0
2012-07-31 14:40:00,53.77,53.85,53.76,53.84,131400.0,40.0857,40.1453,40.0782,40.1379,131400.0
2012-07-31 14:50:00,53.84,53.86,53.77,53.77,92800.0,40.1379,40.1528,40.0857,40.0857,92800.0
2012-07-31 15:00:00,53.77,53.82,53.75,53.8,73200.0,40.0857,40.123,40.0708,40.1081,73200.0
2012-07-31 15:10:00,53.8,53.81,53.76,53.8,86000.0,40.1081,40.1155,40.0782,40.1081,86000.0
2012-07-31 15:20:00,53.8,53.8,53.76,53.77,90800.0,40.1081,40.1081,40.0782,40.0857,90800.0
2012-07-31 15:30:00,53.77,53.8,53.74,53.74,115800.0,40.0857,40.1081,40.0633,40.0633,115800.0
2012-07-31 15:40:00,53.74,53.78,53.72,53.74,139000.0,40.0633,40.0932,40.0484,40.0633,139000.0
2012-07-31 15:50:00,53.74,53.78,53.66,53.68,268000.0,40.0633,40.0932,40.0037,40.0186,268000.0
2012-08-01 09:30:00,53.91,53.97,53.77,53.88,158600.0,40.1901,40.2348,40.0857,40.1677,158600.0
2012-08-01 09:40:00,53.85,53.88,53.73,53.77,64600.0,40.1453,40.1677,40.0559,40.0857,64600.0
2012-08-01 09:50:00,53.77,54.92,53.66,54.32,804200.0,40.0857,40.943,40.0037,40.4957,804200.0
2012-08-01 10:00:00,54.29,54.38,53.99,54.07,276800.0,40.4734,40.5405,40.2497,40.3094,276800.0
2012-08-01 10:10:00,54.05,54.1,53.68,53.81,214000.0,40.2944,40.3317,40.0186,40.1155,214000.0
2012-08-01 10:20:00,53.79,53.87,53.79,53.85,67800.0,40.1006,40.1603,40.1006,40.1453,67800.0
2012-08-01 10:30:00,53.85,53.91,53.72,53.85,99000.0,40.1453,40.1901,40.0484,40.1453,99000.0
2012-08-01 10:40:00,53.85,53.85,53.71,53.71,85200.0,40.1453,40.1453,40.041,40.041,85200.0
2012-08-01 10:50:00,53.71,53.83,53.7,53.77,67000.0,40.041,40.1304,40.0335,40.0857,67000.0
2012-08-01 11:00:00,53.77,53.84,53.75,53.84,59600.0,40.0857,40.1379,40.0708,40.1379,59600.0
2012-08-01 11:10:00,53.84,53.84,53.75,53.83,54200.0,40.1379,40.1379,40.0708,40.1304,54200.0
2012-08-01 11:20:00,53.83,53.83,53.72,53.82,60400.0,40.1304,40.1304,40.0484,40.123,60400.0
2012-08-01 11:30:00,53.82,53.85,53.74,53.77,33200.0,40.123,40.1453,40.0633,40.0857,33200.0
2012-08-01 11:40:00,53.79,53.82,53.74,53.79,48400.0,40.1006,40.123,40.0633,40.1006,48400.0
2012-08-01 11:50:00,53.77,53.8,53.71,53.73,38600.0,40.0857,40.1081,40.041,40.0559,38600.0
2012-08-01 12:00:00,53.72,53.77,53.72,53.74,33200.0,40.0484,40.0857,40.0484,40.0633,33200.0
2012-08-01 12:10:00,53.74,53.74,53.58,53.64,52600.0,40.0633,40.0633,39.9441,39.9888,52600.0
2012-08-01 12:20:00,53.63,53.63,53.6,53.61,25800.0,39.9813,39.9813,39.959,39.9664,25800.0
2012-08-01 12:30:00,53.6,53.61,53.48,53.48,87600.0,39.959,39.9664,39.8695,39.8695,87600.0
2012-08-01 12:40:00,53.49,53.49,53.46,53.46,36600.0,39.877,39.877,39.8546,39.8546,36600.0
2012-08-01 12:50:00,53.46,53.49,53.42,53.44,38600.0,39.8546,39.877,39.8248,39.8397,38600.0
2012-08-01 13:00:00,53.45,53.49,53.41,53.49,48000.0,39.8471,39.877,39.8173,39.877,48000.0
2012-08-01 13:10:00,53.48,53.54,53.47,53.54,49200.0,39.8695,39.9142,39.8621,39.9142,49200.0
2012-08-01 13:20:00,53.54,53.56,53.48,53.54,50600.0,39.9142,39.9291,39.8695,39.9142,50600.0
2012-08-01 13:30:00,53.54,53.54,53.47,53.5,35800.0,39.9142,39.9142,39.8621,39.8844,35800.0
2012-08-01 13:40:00,53.5,53.56,53.48,53.48,33400.0,39.8844,39.9291,39.8695,39.8695,33400.0
2012-08-01 13:50:00,53.48,53.55,53.46,53.46,30200.0,39.8695,39.9217,39.8546,39.8546,30200.0
2012-08-01 14:00:00,53.46,53.55,53.44,53.52,44200.0,39.8546,39.9217,39.8397,39.8993,44200.0
2012-08-01 14:10:00,53.53,53.58,53.13,53.22,161800.0,39.9068,39.9441,39.6086,39.6757,161800.0
2012-08-01 14:20:00,53.24,53.49,53.23,53.49,98600.0,39.6906,39.877,39.6831,39.877,98600.0
2012-08-01 14:30:00,53.49,53.49,53.32,53.45,86200.0,39.877,39.877,39.7502,39.8471,86200.0
2012-08-01 14:40:00,53.43,53.44,53.31,53.41,42800.0,39.8322,39.8397,39.7428,39.8173,42800.0
2012-08-01 14:50:00,53.42,53.46,53.34,53.44,57400.0,39.8248,39.8546,39.7651,39.8397,57400.0
2012-08-01 15:00:00,53.45,53.49,53.41,53.46,53000.0,39.8471,39.877,39.8173,39.8546,53000.0
2012-08-01 15:10:00,53.47,53.47,53.33,53.38,47200.0,39.8621,39.8621,39.7577,39.795,47200.0
2012-08-01 15:20:00,53.38,53.54,53.35,53.51,76800.0,39.795,39.9142,39.7726,39.8919,76800.0
2012-08-01 15:30:00,53.5,53.52,53.37,53.44,87800.0,39.8844,39.8993,39.7875,39.8397,87800.0
2012-08-01 15:40:00,53.43,53.48,53.32,53.34,151400.0,39.8322,39.8695,39.7502,39.7651,151400.0
2012-08-01 15:50:00,53.34,53.4,53.26,53.28,67200.0,39.7651,39.8099,39.7055,39.7204,67200.0
2012-08-02 09:30:00,52.94,53.16,52.77,52.83,195600.0,39.4669,39.6309,39.3402,39.3849,195600.0
2012-08-02 09:40:00,52.84,52.94,52.76,52.8,108000.0,39.3924,39.4669,39.3327,39.3626,108000.0
2012-08-02 09:50:00,52.8,52.9,52.76,52.85,137600.0,39.3626,39.4371,39.3327,39.3998,137600.0
2012-08-02 10:00:00,52.85,52.9,52.81,52.88,101600.0,39.3998,39.4371,39.37,39.4222,101600.0
2012-08-02 10:10:00,52.88,52.97,52.87,52.95,106000.0,39.4222,39.4893,39.4147,39.4744,106000.0
2012-08-02 10:20:00,52.95,53.05,52.92,53.0,75400.0,39.4744,39.5489,39.452,39.5117,75400.0
2012-08-02 10:30:00,52.98,53.02,52.96,53.01,58800.0,39.4968,39.5266,39.4818,39.5191,58800.0
2012-08-02 10:40:00,53.02,53.13,52.99,53.13,78200.0,39.5266,39.6086,39.5042,39.6086,78200.0
2012-08-02 10:50:00,53.14,53.19,52.98,52.98,185600.0,39.616,39.6533,39.4968,39.4968,185600.0
2012-08-02 11:00:00,52.97,53.02,52.91,52.91,57400.0,39.4893,39.5266,39.4446,39.4446,57400.0
2012-08-02 11:10:00,52.89,52.99,52.86,52.95,80800.0,39.4297,39.5042,39.4073,39.4744,80800.0
2012-08-02 11:20:00,52.94,53.01,52.88,52.99,65800.0,39.4669,39.5191,39.4222,39.5042,65800.0
2012-08-02 11:30:00,52.99,53.0,52.7,52.75,87800.0,39.5042,39.5117,39.288,39.3253,87800.0
2012-08-02 11:40:00,52.76,52.8,52.56,52.58,155800.0,39.3327,39.3626,39.1836,39.1986,155800.0
2012-08-02 11:50:00,52.59,52.67,52.49,52.67,94600.0,39.206,39.2656,39.1315,39.2656,94600.0
2012-08-02 12:00:00,52.68,52.71,52.55,52.56,82800.0,39.2731,39.2955,39.1762,39.1836,82800.0
2012-08-02 12:10:00,52.56,52.57,52.52,52.56,71000.0,39.1836,39.1911,39.1538,39.1836,71000.0
2012-08-02 12:20:00,52.56,52.59,52.51,52.58,90000.0,39.1836,39.206,39.1464,39.1986,90000.0
2012-08-02 12:30:00,52.58,52.58,52.39,52.43,99200.0,39.1986,39.1986,39.0569,39.0867,99200.0
2012-08-02 12:40:00,52.43,52.57,52.43,52.53,86200.0,39.0867,39.1911,39.0867,39.1613,86200.0
2012-08-02 12:50:00,52.53,52.63,52.47,52.61,58600.0,39.1613,39.2358,39.1165,39.2209,58600.0
2012-08-02 13:00:00,52.6,52.61,52.52,52.61,60200.0,39.2135,39.2209,39.1538,39.2209,60200.0
2012-08-02 13:10:00,52.61,52.62,52.45,52.49,76000.0,39.2209,39.2284,39.1016,39.1315,76000.0
2012-08-02 13:20:00,52.49,52.52,52.48,52.52,51200.0,39.1315,39.1538,39.124,39.1538,51200.0
2012-08-02 13:30:00,52.52,52.57,52.44,52.48,73800.0,39.1538,39.1911,39.0942,39.124,73800.0
2012-08-02 13:40:00,52.49,52.6,52.48,52.55,52600.0,39.1315,39.2135,39.124,39.1762,52600.0
2012-08-02 13:50:00,52.54,52.6,52.5,52.5,47600.0,39.1687,39.2135,39.1389,39.1389,47600.0
2012-08-02 14:00:00,52.5,52.63,52.48,52.63,69400.0,39.1389,39.2358,39.124,39.2358,69400.0
2012-08-02 14:10:00,52.63,52.67,52.58,52.65,51200.0,39.2358,39.2656,39.1986,39.2507,51200.0
2012-08-02 14:20:00,52.66,52.74,52.65,52.7,64800.0,39.2582,39.3178,39.2507,39.288,64800.0
2012-08-02 14:30:00,52.7,52.77,52.68,52.71,78000.0,39.288,39.3402,39.2731,39.2955,78000.0
2012-08-02 14:40:00,52.71,52.75,52.67,52.74,86400.0,39.2955,39.3253,39.2656,39.3178,86400.0
2012-08-02 14:50:00,52.74,52.74,52.61,52.68,129000.0,39.3178,39.3178,39.2209,39.2731,129000.0
2012-08-02 15:00:00,52.67,52.74,52.65,52.7,101400.0,39.2656,39.3178,39.2507,39.288,101400.0
2012-08-02 15:10:00,52.7,52.73,52.57,52.66,125000.0,39.288,39.3104,39.1911,39.2582,125000.0
2012-08-02 15:20:00,52.66,52.71,52.53,52.56,243000.0,39.2582,39.2955,39.1613,39.1836,243000.0
2012-08-02 15:30:00,52.56,52.71,52.54,52.71,135400.0,39.1836,39.2955,39.1687,39.2955,135400.0
2012-08-02 15:40:00,52.71,52.75,52.64,52.7,191000.0,39.2955,39.3253,39.2433,39.288,191000.0
2012-08-02 15:50:00,52.7,52.75,52.68,52.69,246200.0,39.288,39.3253,39.2731,39.2806,246200.0
2012-08-03 09:30:00,53.27,53.54,53.27,53.5,160400.0,39.713,39.9142,39.713,39.8844,160400.0
2012-08-03 09:40:00,53.49,53.6,53.47,53.47,165800.0,39.877,39.959,39.8621,39.8621,165800.0
2012-08-03 09:50:00,53.47,53.51,53.43,53.46,125200.0,39.8621,39.8919,39.8322,39.8546,125200.0
2012-08-03 10:00:00,53.46,53.55,53.45,53.54,72400.0,39.8546,39.9217,39.8471,39.9142,72400.0
2012-08-03 10:10:00,53.53,53.59,53.49,53.5,80800.0,39.9068,39.9515,39.877,39.8844,80800.0
2012-08-03 10:20:00,53.52,53.63,53.5,53.63,60200.0,39.8993,39.9813,39.8844,39.9813,60200.0
2012-08-03 10:30:00,53.63,53.64,53.57,53.58,39400.0,39.9813,39.9888,39.9366,39.9441,39400.0
2012-08-03 10:40:00,53.6,53.65,53.58,53.65,39800.0,39.959,39.9962,39.9441,39.9962,39800.0
2012-08-03 10:50:00,53.63,53.63,53.54,53.61,94000.0,39.9813,39.9813,39.9142,39.9664,94000.0
2012-08-03 11:00:00,53.61,53.63,53.57,53.6,46000.0,39.9664,39.9813,39.9366,39.959,46000.0
2012-08-03 11:10:00,53.6,53.67,53.58,53.63,64800.0,39.959,40.0112,39.9441,39.9813,64800.0
2012-08-03 11:20:00,53.63,53.66,53.62,53.64,42400.0,39.9813,40.0037,39.9739,39.9888,42400.0
2012-08-03 11:30:00,53.65,53.74,53.63,53.73,111800.0,39.9962,40.0633,39.9813,40.0559,111800.0
2012-08-03 11:40:00,53.73,53.73,53.61,53.62,70200.0,40.0559,40.0559,39.9664,39.9739,70200.0
2012-08-03 11:50:00,53.63,53.67,53.62,53.66,44200.0,39.9813,40.0112,39.9739,40.0037,44200.0
2012-08-03 12:00:00,53.65,53.71,53.65,53.7,54800.0,39.9962,40.041,39.9962,40.0335,54800.0
2012-08-03 12:10:00,53.7,53.71,53.67,53.69,28800.0,40.0335,40.041,40.0112,40.0261,28800.0
2012-08-03 12:20:00,53.71,53.73,53.63,53.68,73400.0,40.041,40.0559,39.9813,40.0186,73400.0
2012-08-03 12:30:00,53.68,53.69,53.6,53.61,43200.0,40.0186,40.0261,39.959,39.9664,43200.0
2012-08-03 12:40:00,53.6,53.67,53.6,53.6,45800.0,39.959,40.0112,39.959,39.959,45800.0
2012-08-03 12:50:00,53.6,53.61,53.55,53.56,48600.0,39.959,39.9664,39.9217,39.9291,48600.0
2012-08-03 13:00:00,53.56,53.56,53.43,53.43,66200.0,39.9291,39.9291,39.8322,39.8322,66200.0
2012-08-03 13:10:00,53.43,53.44,53.37,53.37,49200.0,39.8322,39.8397,39.7875,39.7875,49200.0
2012-08-03 13:20:00,53.38,53.42,53.35,53.38,48800.0,39.795,39.8248,39.7726,39.795,48800.0
2012-08-03 13:30:00,53.38,53.42,53.37,53.38,75000.0,39.795,39.8248,39.7875,39.795,75000.0
2012-08-03 13:40:00,53.4,53.42,53.32,53.35,60400.0,39.8099,39.8248,39.7502,39.7726,60400.0
2012-08-03 13:50:00,53.34,53.42,53.27,53.32,67400.0,39.7651,39.8248,39.713,39.7502,67400.0
2012-08-03 14:00:00,53.32,53.38,53.28,53.29,73000.0,39.7502,39.795,39.7204,39.7279,73000.0
2012-08-03 14:10:00,53.3,53.35,53.25,53.29,67400.0,39.7353,39.7726,39.698,39.7279,67400.0
2012-08-03 14:20:00,53.29,53.3,53.14,53.17,122400.0,39.7279,39.7353,39.616,39.6384,122400.0
2012-08-03 14:30:00,53.19,53.21,53.13,53.16,125600.0,39.6533,39.6682,39.6086,39.6309,125600.0
2012-08-03 14:40:00,53.17,53.24,53.16,53.22,89600.0,39.6384,39.6906,39.6309,39.6757,89600.0
2012-08-03 14:50:00,53.22,53.27,53.1,53.12,155000.0,39.6757,39.713,39.5862,39.6011,155000.0
2012-08-03 15:00:00,53.13,53.13,53.08,53.11,162400.0,39.6086,39.6086,39.5713,39.5937,162400.0
2012-08-03 15:10:00,53.1,53.19,53.1,53.19,80000.0,39.5862,39.6533,39.5862,39.6533,80000.0
2012-08-03 15:20:00,53.19,53.22,53.15,53.16,68400.0,39.6533,39.6757,39.6235,39.6309,68400.0
2012-08-03 15:30:00,53.16,53.19,53.12,53.17,98800.0,39.6309,39.6533,39.6011,39.6384,98800.0
2012-08-03 15:40:00,53.18,53.37,53.18,53.32,132400.0,39.6459,39.7875,39.6459,39.7502,132400.0
2012-08-03 15:50:00,53.33,53.33,53.2,53.24,242200.0,39.7577,39.7577,39.6608,39.6906,242200.0
2012-08-06 09:30:00,53.19,53.33,53.11,53.14,145200.0,39.6533,39.7577,39.5937,39.616,145200.0
2012-08-06 09:40:00,53.15,53.34,53.13,53.29,53200.0,39.6235,39.7651,39.6086,39.7279,53200.0
2012-08-06 09:50:00,53.3,53.42,53.3,53.4,47800.0,39.7353,39.8248,39.7353,39.8099,47800.0
2012-08-06 10:00:00,53.41,53.41,53.17,53.24,106600.0,39.8173,39.8173,39.6384,39.6906,106600.0
2012-08-06 10:10:00,53.24,53.31,53.15,53.17,65400.0,39.6906,39.7428,39.6235,39.6384,65400.0
2012-08-06 10:20:00,53.18,53.19,53.13,53.17,44600.0,39.6459,39.6533,39.6086,39.6384,44600.0
2012-08-06 10:30:00,53.18,53.23,53.16,53.16,38600.0,39.6459,39.6831,39.6309,39.6309,38600.0
2012-08-06 10:40:00,53.15,53.17,52.98,52.98,103000.0,39.6235,39.6384,39.4968,39.4968,103000.0
2012-08-06 10:50:00,52.99,53.17,52.99,53.14,66800.0,39.5042,39.6384,39.5042,39.616,66800.0
2012-08-06 11:00:00,53.15,53.16,53.11,53.13,44600.0,39.6235,39.6309,39.5937,39.6086,44600.0
2012-08-06 11:10:00,53.12,53.16,53.12,53.16,55800.0,39.6011,39.6309,39.6011,39.6309,55800.0
2012-08-06 11:20:00,53.15,53.32,53.15,53.28,50400.0,39.6235,39.7502,39.6235,39.7204,50400.0
2012-08-06 11:30:00,53.27,53.36,53.26,53.36,33000.0,39.713,39.78,39.7055,39.78,33000.0
2012-08-06 11:40:00,53.35,53.37,53.34,53.35,45200.0,39.7726,39.7875,39.7651,39.7726,45200.0
2012-08-06 11:50:00,53.35,53.38,53.34,53.37,26800.0,39.7726,39.795,39.7651,39.7875,26800.0
2012-08-06 12:00:00,53.37,53.38,53.33,53.38,34600.0,39.7875,39.795,39.7577,39.795,34600.0
2012-08-06 12:10:00,53.36,53.38,53.34,53.38,35600.0,39.78,39.795,39.7651,39.795,35600.0
2012-08-06 12:20:00,53.38,53.41,53.35,53.39,24200.0,39.795,39.8173,39.7726,39.8024,24200.0
2012-08-06 12:30:00,53.38,53.41,53.38,53.4,32800.0,39.795,39.8173,39.795,39.8099,32800.0
2012-08-06 12:40:00,53.4,53.42,53.39,53.41,43400.0,39.8099,39.8248,39.8024,39.8173,43400.0
2012-08-06 12:50:00,53.41,53.45,53.41,53.43,40400.0,39.8173,39.8471,39.8173,39.8322,40400.0
2012-08-06 13:00:00,53.42,53.44,53.42,53.42,28200.0,39.8248,39.8397,39.8248,39.8248,28200.0
2012-08-06 13:10:00,53.42,53.45,53.42,53.45,25200.0,39.8248,39.8471,39.8248,39.8471,25200.0
2012-08-06 13:20:00,53.45,53.48,53.45,53.47,24800.0,39.8471,39.8695,39.8471,39.8621,24800.0
2012-08-06 13:30:00,53.46,53.46,53.35,53.35,42600.0,39.8546,39.8546,39.7726,39.7726,42600.0
2012-08-06 13:40:00,53.35,53.38,53.35,53.36,22400.0,39.7726,39.795,39.7726,39.78,22400.0
2012-08-06 13:50:00,53.35,53.37,53.33,53.33,35800.0,39.7726,39.7875,39.7577,39.7577,35800.0
2012-08-06 14:00:00,53.33,53.39,53.33,53.38,35600.0,39.7577,39.8024,39.7577,39.795,35600.0
2012-08-06 14:10:00,53.38,53.39,53.31,53.35,39600.0,39.795,39.8024,39.7428,39.7726,39600.0
2012-08-06 14:20:00,53.37,53.37,53.3,53.31,43200.0,39.7875,39.7875,39.7353,39.7428,43200.0
2012-08-06 14:30:00,53.31,53.33,53.3,53.32,32600.0,39.7428,39.7577,39.7353,39.7502,32600.0
2012-08-06 14:40:00,53.32,53.33,53.29,53.31,57000.0,39.7502,39.7577,39.7279,39.7428,57000.0
2012-08-06 14:50:00,53.31,53.32,53.28,53.31,37200.0,39.7428,39.7502,39.7204,39.7428,37200.0
2012-08-06 15:00:00,53.31,53.33,53.3,53.32,53000.0,39.7428,39.7577,39.7353,39.7502,53000.0
2012-08-06 15:10:00,53.32,53.35,53.31,53.35,49800.0,39.7502,39.7726,39.7428,39.7726,49800.0
2012-08-06 15:20:00,53.34,53.37,53.32,53.33,69800.0,39.7651,39.7875,39.7502,39.7577,69800.0
2012-08-06 15:30:00,53.33,53.34,53.3,53.32,89200.0,39.7577,39.7651,39.7353,39.7502,89200.0
2012-08-06 15:40:00,53.33,53.33,53.26,53.27,117800.0,39.7577,39.7577,39.7055,39.713,117800.0
2012-08-06 15:50:00,53.27,53.3,53.17,53.2,234400.0,39.713,39.7353,39.6384,39.6608,234400.0
2012-08-07 09:30:00,53.3,53.52,53.19,53.19,110800.0,39.7353,39.8993,39.6533,39.6533,110800.0
2012-08-07 09:40:00,53.2,53.26,53.08,53.13,110800.0,39.6608,39.7055,39.5713,39.6086,110800.0
2012-08-07 09:50:00,53.13,53.16,53.07,53.07,109800.0,39.6086,39.6309,39.5639,39.5639,109800.0
2012-08-07 10:00:00,53.07,53.21,53.05,53.13,110200.0,39.5639,39.6682,39.5489,39.6086,110200.0
2012-08-07 10:10:00,53.13,53.14,53.01,53.02,60000.0,39.6086,39.616,39.5191,39.5266,60000.0
2012-08-07 10:20:00,53.02,53.04,52.91,52.92,97600.0,39.5266,39.5415,39.4446,39.452,97600.0
2012-08-07 10:30:00,52.92,52.92,52.76,52.76,84000.0,39.452,39.452,39.3327,39.3327,84000.0
2012-08-07 10:40:00,52.76,52.84,52.76,52.77,106000.0,39.3327,39.3924,39.3327,39.3402,106000.0
2012-08-07 10:50:00,52.77,52.83,52.76,52.82,75200.0,39.3402,39.3849,39.3327,39.3775,75200.0
2012-08-07 11:00:00,52.82,52.83,52.71,52.73,107800.0,39.3775,39.3849,39.2955,39.3104,107800.0
2012-08-07 11:10:00,52.73,52.74,52.67,52.69,45600.0,39.3104,39.3178,39.2656,39.2806,45600.0
2012-08-07 11:20:00,52.69,52.69,52.53,52.65,130600.0,39.2806,39.2806,39.1613,39.2507,130600.0
2012-08-07 11:30:00,52.65,52.69,52.52,52.56,178800.0,39.2507,39.2806,39.1538,39.1836,178800.0
2012-08-07 11:40:00,52.56,52.8,52.56,52.79,165000.0,39.1836,39.3626,39.1836,39.3551,165000.0
2012-08-07 11:50:00,52.79,52.79,52.61,52.62,84400.0,39.3551,39.3551,39.2209,39.2284,84400.0
2012-08-07 12:00:00,52.62,52.65,52.59,52.63,91800.0,39.2284,39.2507,39.206,39.2358,91800.0
2012-08-07 12:10:00,52.63,52.64,52.61,52.63,54000.0,39.2358,39.2433,39.2209,39.2358,54000.0
2012-08-07 12:20:00,52.63,52.63,52.52,52.55,93600.0,39.2358,39.2358,39.1538,39.1762,93600.0
2012-08-07 12:30:00,52.55,52.66,52.47,52.52,185400.0,39.1762,39.2582,39.1165,39.1538,185400.0
2012-08-07 12:40:00,52.52,52.62,52.5,52.61,100400.0,39.1538,39.2284,39.1389,39.2209,100400.0
2012-08-07 12:50:00,52.61,52.61,52.57,52.57,44800.0,39.2209,39.2209,39.1911,39.1911,44800.0
2012-08-07 13:00:00,52.57,52.59,52.55,52.59,38800.0,39.1911,39.206,39.1762,39.206,38800.0
2012-08-07 13:10:00,52.59,52.6,52.57,52.6,66000.0,39.206,39.2135,39.1911,39.2135,66000.0
2012-08-07 13:20:00,52.6,52.66,52.57,52.59,63800.0,39.2135,39.2582,39.1911,39.206,63800.0
2012-08-07 13:30:00,52.59,52.61,52.58,52.59,79000.0,39.206,39.2209,39.1986,39.206,79000.0
2012-08-07 13:40:00,52.58,52.59,52.55,52.58,58600.0,39.1986,39.206,39.1762,39.1986,58600.0
2012-08-07 13:50:00,52.58,52.59,52.56,52.57,54800.0,39.1986,39.206,39.1836,39.1911,54800.0
2012-08-07 14:00:00,52.57,52.59,52.56,52.58,68000.0,39.1911,39.206,39.1836,39.1986,68000.0
2012-08-07 14:10:00,52.58,52.59,52.56,52.58,43600.0,39.1986,39.206,39.1836,39.1986,43600.0
2012-08-07 14:20:00,52.58,52.59,52.56,52.58,71200.0,39.1986,39.206,39.1836,39.1986,71200.0
2012-08-07 14:30:00,52.58,52.6,52.56,52.6,53000.0,39.1986,39.2135,39.1836,39.2135,53000.0
2012-08-07 14:40:00,52.6,52.63,52.58,52.6,49200.0,39.2135,39.2358,39.1986,39.2135,49200.0
2012-08-07 14:50:00,52.6,52.6,52.52,52.52,122000.0,39.2135,39.2135,39.1538,39.1538,122000.0
2012-08-07 15:00:00,52.52,52.57,52.52,52.57,105600.0,39.1538,39.1911,39.1538,39.1911,105600.0
2012-08-07 15:10:00,52.56,52.58,52.53,52.56,90800.0,39.1836,39.1986,39.1613,39.1836,90800.0
2012-08-07 15:20:00,52.56,52.57,52.49,52.54,196400.0,39.1836,39.1911,39.1315,39.1687,196400.0
2012-08-07 15:30:00,52.54,52.55,52.51,52.54,199800.0,39.1687,39.1762,39.1464,39.1687,199800.0
2012-08-07 15:40:00,52.55,52.55,52.45,52.45,291000.0,39.1762,39.1762,39.1016,39.1016,291000.0
2012-08-07 15:50:00,52.45,52.49,52.41,52.45,421200.0,39.1016,39.1315,39.0718,39.1016,421200.0
2012-08-08 09:30:00,52.43,52.49,52.34,52.44,103000.0,39.0867,39.1315,39.0196,39.0942,103000.0
2012-08-08 09:40:00,52.44,52.47,52.42,52.45,108200.0,39.0942,39.1165,39.0793,39.1016,108200.0
2012-08-08 09:50:00,52.46,52.46,52.35,52.44,123800.0,39.1091,39.1091,39.0271,39.0942,123800.0
2012-08-08 10:00:00,52.44,52.48,52.4,52.44,117200.0,39.0942,39.124,39.0644,39.0942,117200.0
2012-08-08 10:10:00,52.45,52.52,52.43,52.51,71200.0,39.1016,39.1538,39.0867,39.1464,71200.0
2012-08-08 10:20:00,52.51,52.55,52.49,52.52,62000.0,39.1464,39.1762,39.1315,39.1538,62000.0
2012-08-08 10:30:00,52.52,52.53,52.47,52.5,171400.0,39.1538,39.1613,39.1165,39.1389,171400.0
2012-08-08 10:40:00,52.49,52.54,52.49,52.52,93600.0,39.1315,39.1687,39.1315,39.1538,93600.0
2012-08-08 10:50:00,52.52,52.56,52.46,52.49,65800.0,39.1538,39.1836,39.1091,39.1315,65800.0
2012-08-08 11:00:00,52.5,52.5,52.47,52.49,53000.0,39.1389,39.1389,39.1165,39.1315,53000.0
2012-08-08 11:10:00,52.49,52.56,52.49,52.55,60800.0,39.1315,39.1836,39.1315,39.1762,60800.0
2012-08-08 11:20:00,52.54,52.59,52.5,52.52,53200.0,39.1687,39.206,39.1389,39.1538,53200.0
2012-08-08 11:30:00,52.53,52.56,52.51,52.54,37400.0,39.1613,39.1836,39.1464,39.1687,37400.0
2012-08-08 11:40:00,52.54,52.55,52.51,52.52,45800.0,39.1687,39.1762,39.1464,39.1538,45800.0
2012-08-08 11:50:00,52.52,52.53,52.51,52.53,27000.0,39.1538,39.1613,39.1464,39.1613,27000.0
2012-08-08 12:00:00,52.53,52.53,52.5,52.52,34600.0,39.1613,39.1613,39.1389,39.1538,34600.0
2012-08-08 12:10:00,52.52,52.53,52.48,52.5,41400.0,39.1538,39.1613,39.124,39.1389,41400.0
2012-08-08 12:20:00,52.5,52.52,52.47,52.49,39200.0,39.1389,39.1538,39.1165,39.1315,39200.0
2012-08-08 12:30:00,52.48,52.51,52.46,52.51,41600.0,39.124,39.1464,39.1091,39.1464,41600.0
2012-08-08 12:40:00,52.51,52.51,52.46,52.49,39800.0,39.1464,39.1464,39.1091,39.1315,39800.0
2012-08-08 12:50:00,52.49,52.51,52.44,52.5,32800.0,39.1315,39.1464,39.0942,39.1389,32800.0
2012-08-08 13:00:00,52.51,52.51,52.48,52.49,51400.0,39.1464,39.1464,39.124,39.1315,51400.0
2012-08-08 13:10:00,52.49,52.52,52.49,52.52,30800.0,39.1315,39.1538,39.1315,39.1538,30800.0
2012-08-08 13:20:00,52.52,52.53,52.39,52.48,211200.0,39.1538,39.1613,39.0569,39.124,211200.0
2012-08-08 13:30:00,52.49,52.5,52.48,52.48,35200.0,39.1315,39.1389,39.124,39.124,35200.0
2012-08-08 13:40:00,52.49,52.51,52.46,52.49,49600.0,39.1315,39.1464,39.1091,39.1315,49600.0
2012-08-08 13:50:00,52.49,52.5,52.47,52.49,35600.0,39.1315,39.1389,39.1165,39.1315,35600.0
2012-08-08 14:00:00,52.48,52.51,52.46,52.51,41000.0,39.124,39.1464,39.1091,39.1464,41000.0
2012-08-08 14:10:00,52.51,52.52,52.46,52.5,45400.0,39.1464,39.1538,39.1091,39.1389,45400.0
2012-08-08 14:20:00,52.5,52.51,52.48,52.49,43200.0,39.1389,39.1464,39.124,39.1315,43200.0
2012-08-08 14:30:00,52.49,52.5,52.48,52.49,47600.0,39.1315,39.1389,39.124,39.1315,47600.0
2012-08-08 14:40:00,52.49,52.5,52.49,52.49,46800.0,39.1315,39.1389,39.1315,39.1315,46800.0
2012-08-08 14:50:00,52.49,52.5,52.48,52.49,73400.0,39.1315,39.1389,39.124,39.1315,73400.0
2012-08-08 15:00:00,52.49,52.54,52.48,52.51,105800.0,39.1315,39.1687,39.124,39.1464,105800.0
2012-08-08 15:10:00,52.51,52.6,52.5,52.58,96200.0,39.1464,39.2135,39.1389,39.1986,96200.0
2012-08-08 15:20:00,52.59,52.63,52.58,52.62,59200.0,39.206,39.2358,39.1986,39.2284,59200.0
2012-08-08 15:30:00,52.62,52.65,52.58,52.63,128200.0,39.2284,39.2507,39.1986,39.2358,128200.0
2012-08-08 15:40:00,52.63,52.71,52.62,52.69,101200.0,39.2358,39.2955,39.2284,39.2806,101200.0
2012-08-08 15:50:00,52.68,52.69,52.61,52.63,440400.0,39.2731,39.2806,39.2209,39.2358,440400.0
2012-08-09 09:30:00,52.54,52.71,52.48,52.51,114600.0,39.1687,39.2955,39.124,39.1464,114600.0
2012-08-09 09:40:00,52.52,52.6,52.46,52.5,73200.0,39.1538,39.2135,39.1091,39.1389,73200.0
2012-08-09 09:50:00,52.5,52.55,52.48,52.51,46600.0,39.1389,39.1762,39.124,39.1464,46600.0
2012-08-09 10:00:00,52.52,52.54,52.48,52.51,57400.0,39.1538,39.1687,39.124,39.1464,57400.0
2012-08-09 10:10:00,52.51,52.54,52.49,52.53,75800.0,39.1464,39.1687,39.1315,39.1613,75800.0
2012-08-09 10:20:00,52.54,52.54,52.46,52.47,47800.0,39.1687,39.1687,39.1091,39.1165,47800.0
2012-08-09 10:30:00,52.47,52.51,52.43,52.45,24600.0,39.1165,39.1464,39.0867,39.1016,24600.0
2012-08-09 10:40:00,52.46,52.47,52.4,52.4,92000.0,39.1091,39.1165,39.0644,39.0644,92000.0
2012-08-09 10:50:00,52.39,52.5,52.38,52.46,118600.0,39.0569,39.1389,39.0495,39.1091,118600.0
2012-08-09 11:00:00,52.46,52.49,52.42,52.45,20000.0,39.1091,39.1315,39.0793,39.1016,20000.0
2012-08-09 11:10:00,52.45,52.49,52.43,52.49,16800.0,39.1016,39.1315,39.0867,39.1315,16800.0
2012-08-09 11:20:00,52.5,52.52,52.47,52.47,44800.0,39.1389,39.1538,39.1165,39.1165,44800.0
2012-08-09 11:30:00,52.48,52.49,52.44,52.44,17200.0,39.124,39.1315,39.0942,39.0942,17200.0
2012-08-09 11:40:00,52.46,52.46,52.4,52.42,27600.0,39.1091,39.1091,39.0644,39.0793,27600.0
2012-08-09 11:50:00,52.41,52.46,52.4,52.44,32200.0,39.0718,39.1091,39.0644,39.0942,32200.0
2012-08-09 12:00:00,52.45,52.49,52.43,52.47,26000.0,39.1016,39.1315,39.0867,39.1165,26000.0
2012-08-09 12:10:00,52.46,52.48,52.43,52.43,32400.0,39.1091,39.124,39.0867,39.0867,32400.0
2012-08-09 12:20:00,52.44,52.44,52.42,52.44,19800.0,39.0942,39.0942,39.0793,39.0942,19800.0
2012-08-09 12:30:00,52.44,52.47,52.44,52.46,22000.0,39.0942,39.1165,39.0942,39.1091,22000.0
2012-08-09 12:40:00,52.46,52.49,52.45,52.45,34400.0,39.1091,39.1315,39.1016,39.1016,34400.0
2012-08-09 12:50:00,52.45,52.5,52.45,52.48,84600.0,39.1016,39.1389,39.1016,39.124,84600.0
2012-08-09 13:00:00,52.49,52.51,52.45,52.46,51000.0,39.1315,39.1464,39.1016,39.1091,51000.0
2012-08-09 13:10:00,52.46,52.49,52.43,52.45,20000.0,39.1091,39.1315,39.0867,39.1016,20000.0
2012-08-09 13:20:00,52.45,52.45,52.41,52.43,26000.0,39.1016,39.1016,39.0718,39.0867,26000.0
2012-08-09 13:30:00,52.43,52.46,52.42,52.43,36400.0,39.0867,39.1091,39.0793,39.0867,36400.0
2012-08-09 13:40:00,52.43,52.44,52.4,52.42,20000.0,39.0867,39.0942,39.0644,39.0793,20000.0
2012-08-09 13:50:00,52.42,52.45,52.41,52.42,19600.0,39.0793,39.1016,39.0718,39.0793,19600.0
2012-08-09 14:00:00,52.41,52.44,52.41,52.42,26800.0,39.0718,39.0942,39.0718,39.0793,26800.0
2012-08-09 14:10:00,52.42,52.47,52.42,52.47,30400.0,39.0793,39.1165,39.0793,39.1165,30400.0
2012-08-09 14:20:00,52.46,52.47,52.45,52.47,22800.0,39.1091,39.1165,39.1016,39.1165,22800.0
2012-08-09 14:30:00,52.47,52.51,52.47,52.49,40000.0,39.1165,39.1464,39.1165,39.1315,40000.0
2012-08-09 14:40:00,52.49,52.49,52.47,52.48,38200.0,39.1315,39.1315,39.1165,39.124,38200.0
2012-08-09 14:50:00,52.48,52.58,52.47,52.56,434800.0,39.124,39.1986,39.1165,39.1836,434800.0
2012-08-09 15:00:00,52.56,52.59,52.5,52.51,138200.0,39.1836,39.206,39.1389,39.1464,138200.0
2012-08-09 15:10:00,52.51,52.58,52.51,52.51,176400.0,39.1464,39.1986,39.1464,39.1464,176400.0
2012-08-09 15:20:00,52.5,52.51,52.45,52.48,126000.0,39.1389,39.1464,39.1016,39.124,126000.0
2012-08-09 15:30:00,52.48,52.49,52.43,52.48,191200.0,39.124,39.1315,39.0867,39.124,191200.0
2012-08-09 15:40:00,52.48,52.49,52.43,52.49,202800.0,39.124,39.1315,39.0867,39.1315,202800.0
2012-08-09 15:50:00,52.49,52.49,52.45,52.48,195600.0,39.1315,39.1315,39.1016,39.124,195600.0
2012-08-10 09:30:00,52.38,52.59,52.38,52.38,74200.0,39.0495,39.206,39.0495,39.0495,74200.0
2012-08-10 09:40:00,52.39,52.48,52.36,52.43,106800.0,39.0569,39.124,39.0345,39.0867,106800.0
2012-08-10 09:50:00,52.44,52.54,52.42,52.51,72800.0,39.0942,39.1687,39.0793,39.1464,72800.0
2012-08-10 10:00:00,52.51,52.56,52.44,52.48,38400.0,39.1464,39.1836,39.0942,39.124,38400.0
2012-08-10 10:10:00,52.47,52.63,52.46,52.6,107600.0,39.1165,39.2358,39.1091,39.2135,107600.0
2012-08-10 10:20:00,52.59,52.66,52.59,52.6,33600.0,39.206,39.2582,39.206,39.2135,33600.0
2012-08-10 10:30:00,52.6,52.63,52.55,52.57,97600.0,39.2135,39.2358,39.1762,39.1911,97600.0
2012-08-10 10:40:00,52.57,52.57,52.52,52.56,85600.0,39.1911,39.1911,39.1538,39.1836,85600.0
2012-08-10 10:50:00,52.56,52.63,52.55,52.62,51400.0,39.1836,39.2358,39.1762,39.2284,51400.0
2012-08-10 11:00:00,52.62,52.63,52.4,52.45,125000.0,39.2284,39.2358,39.0644,39.1016,125000.0
2012-08-10 11:10:00,52.45,52.49,52.44,52.46,85800.0,39.1016,39.1315,39.0942,39.1091,85800.0
2012-08-10 11:20:00,52.46,52.6,52.45,52.6,56800.0,39.1091,39.2135,39.1016,39.2135,56800.0
2012-08-10 11:30:00,52.59,52.61,52.56,52.56,20000.0,39.206,39.2209,39.1836,39.1836,20000.0
2012-08-10 11:40:00,52.57,52.62,52.57,52.59,28200.0,39.1911,39.2284,39.1911,39.206,28200.0
2012-08-10 11:50:00,52.59,52.61,52.57,52.57,34200.0,39.206,39.2209,39.1911,39.1911,34200.0
2012-08-10 12:00:00,52.58,52.6,52.48,52.48,95000.0,39.1986,39.2135,39.124,39.124,95000.0
2012-08-10 12:10:00,52.49,52.51,52.46,52.49,49200.0,39.1315,39.1464,39.1091,39.1315,49200.0
2012-08-10 12:20:00,52.49,52.52,52.48,52.51,54200.0,39.1315,39.1538,39.124,39.1464,54200.0
2012-08-10 12:30:00,52.51,52.62,52.51,52.59,35800.0,39.1464,39.2284,39.1464,39.206,35800.0
2012-08-10 12:40:00,52.6,52.63,52.59,52.6,28800.0,39.2135,39.2358,39.206,39.2135,28800.0
2012-08-10 12:50:00,52.6,52.63,52.6,52.63,13400.0,39.2135,39.2358,39.2135,39.2358,13400.0
2012-08-10 13:00:00,52.63,52.63,52.6,52.6,25200.0,39.2358,39.2358,39.2135,39.2135,25200.0
2012-08-10 13:10:00,52.6,52.62,52.57,52.59,20600.0,39.2135,39.2284,39.1911,39.206,20600.0
2012-08-10 13:20:00,52.58,52.65,52.58,52.63,58000.0,39.1986,39.2507,39.1986,39.2358,58000.0
2012-08-10 13:30:00,52.62,52.65,52.6,52.63,42800.0,39.2284,39.2507,39.2135,39.2358,42800.0
2012-08-10 13:40:00,52.63,52.65,52.62,52.64,19000.0,39.2358,39.2507,39.2284,39.2433,19000.0
2012-08-10 13:50:00,52.63,52.65,52.62,52.62,30800.0,39.2358,39.2507,39.2284,39.2284,30800.0
2012-08-10 14:00:00,52.62,52.66,52.6,52.64,36000.0,39.2284,39.2582,39.2135,39.2433,36000.0
2012-08-10 14:10:00,52.64,52.65,52.59,52.63,23800.0,39.2433,39.2507,39.206,39.2358,23800.0
2012-08-10 14:20:00,52.63,52.65,52.61,52.63,28600.0,39.2358,39.2507,39.2209,39.2358,28600.0
2012-08-10 14:30:00,52.63,52.64,52.6,52.64,31800.0,39.2358,39.2433,39.2135,39.2433,31800.0
2012-08-10 14:40:00,52.63,52.65,52.6,52.63,30600.0,39.2358,39.2507,39.2135,39.2358,30600.0
2012-08-10 14:50:00,52.63,52.68,52.63,52.65,66000.0,39.2358,39.2731,39.2358,39.2507,66000.0
2012-08-10 15:00:00,52.65,52.66,52.64,52.65,45000.0,39.2507,39.2582,39.2433,39.2507,45000.0
2012-08-10 15:10:00,52.65,52.65,52.6,52.63,52800.0,39.2507,39.2507,39.2135,39.2358,52800.0
2012-08-10 15:20:00,52.63,52.66,52.62,52.65,51400.0,39.2358,39.2582,39.2284,39.2507,51400.0
2012-08-10 15:30:00,52.65,52.66,52.62,52.63,79800.0,39.2507,39.2582,39.2284,39.2358,79800.0
2012-08-10 15:40:00,52.63,52.73,52.62,52.7,123000.0,39.2358,39.3104,39.2284,39.288,123000.0
2012-08-10 15:50:00,52.7,52.71,52.67,52.68,170800.0,39.288,39.2955,39.2656,39.2731,170800.0
2012-08-13 09:30:00,52.5,52.65,52.39,52.52,120600.0,39.1389,39.2507,39.0569,39.1538,120600.0
2012-08-13 09:40:00,52.52,52.53,52.47,52.48,76000.0,39.1538,39.1613,39.1165,39.124,76000.0
2012-08-13 09:50:00,52.48,52.52,52.48,52.52,52400.0,39.124,39.1538,39.124,39.1538,52400.0
2012-08-13 10:00:00,52.52,52.63,52.51,52.63,71600.0,39.1538,39.2358,39.1464,39.2358,71600.0
2012-08-13 10:10:00,52.63,52.65,52.6,52.64,47400.0,39.2358,39.2507,39.2135,39.2433,47400.0
2012-08-13 10:20:00,52.63,52.66,52.54,52.6,50400.0,39.2358,39.2582,39.1687,39.2135,50400.0
2012-08-13 10:30:00,52.58,52.6,52.56,52.6,58600.0,39.1986,39.2135,39.1836,39.2135,58600.0
2012-08-13 10:40:00,52.6,52.62,52.56,52.59,40800.0,39.2135,39.2284,39.1836,39.206,40800.0
2012-08-13 10:50:00,52.6,52.64,52.58,52.62,33200.0,39.2135,39.2433,39.1986,39.2284,33200.0
2012-08-13 11:00:00,52.63,52.65,52.57,52.59,36800.0,39.2358,39.2507,39.1911,39.206,36800.0
2012-08-13 11:10:00,52.59,52.65,52.55,52.57,43200.0,39.206,39.2507,39.1762,39.1911,43200.0
2012-08-13 11:20:00,52.58,52.59,52.54,52.57,51800.0,39.1986,39.206,39.1687,39.1911,51800.0
2012-08-13 11:30:00,52.58,52.64,52.58,52.63,25400.0,39.1986,39.2433,39.1986,39.2358,25400.0
2012-08-13 11:40:00,52.63,52.63,52.61,52.62,35800.0,39.2358,39.2358,39.2209,39.2284,35800.0
2012-08-13 11:50:00,52.61,52.63,52.59,52.63,67000.0,39.2209,39.2358,39.206,39.2358,67000.0
2012-08-13 12:00:00,52.63,52.65,52.6,52.6,31800.0,39.2358,39.2507,39.2135,39.2135,31800.0
2012-08-13 12:10:00,52.6,52.66,52.6,52.65,25600.0,39.2135,39.2582,39.2135,39.2507,25600.0
2012-08-13 12:20:00,52.66,52.67,52.63,52.65,43200.0,39.2582,39.2656,39.2358,39.2507,43200.0
2012-08-13 12:30:00,52.65,52.68,52.6,52.6,42600.0,39.2507,39.2731,39.2135,39.2135,42600.0
2012-08-13 12:40:00,52.6,52.6,52.58,52.59,25800.0,39.2135,39.2135,39.1986,39.206,25800.0
2012-08-13 12:50:00,52.58,52.64,52.58,52.63,22600.0,39.1986,39.2433,39.1986,39.2358,22600.0
2012-08-13 13:00:00,52.63,52.64,52.6,52.63,23400.0,39.2358,39.2433,39.2135,39.2358,23400.0
2012-08-13 13:10:00,52.63,52.63,52.62,52.63,16600.0,39.2358,39.2358,39.2284,39.2358,16600.0
2012-08-13 13:20:00,52.63,52.65,52.62,52.64,27600.0,39.2358,39.2507,39.2284,39.2433,27600.0
2012-08-13 13:30:00,52.63,52.65,52.6,52.63,36200.0,39.2358,39.2507,39.2135,39.2358,36200.0
2012-08-13 13:40:00,52.63,52.66,52.63,52.65,27000.0,39.2358,39.2582,39.2358,39.2507,27000.0
2012-08-13 13:50:00,52.66,52.68,52.65,52.66,29600.0,39.2582,39.2731,39.2507,39.2582,29600.0
2012-08-13 14:00:00,52.67,52.69,52.66,52.67,32200.0,39.2656,39.2806,39.2582,39.2656,32200.0
2012-08-13 14:10:00,52.67,52.71,52.67,52.71,29400.0,39.2656,39.2955,39.2656,39.2955,29400.0
2012-08-13 14:20:00,52.71,52.74,52.7,52.72,49600.0,39.2955,39.3178,39.288,39.3029,49600.0
2012-08-13 14:30:00,52.72,52.77,52.72,52.77,29800.0,39.3029,39.3402,39.3029,39.3402,29800.0
2012-08-13 14:40:00,52.77,52.77,52.72,52.73,36800.0,39.3402,39.3402,39.3029,39.3104,36800.0
2012-08-13 14:50:00,52.73,52.77,52.73,52.74,33600.0,39.3104,39.3402,39.3104,39.3178,33600.0
2012-08-13 15:00:00,52.73,52.77,52.73,52.77,39800.0,39.3104,39.3402,39.3104,39.3402,39800.0
2012-08-13 15:10:00,52.76,52.78,52.76,52.76,37400.0,39.3327,39.3477,39.3327,39.3327,37400.0
2012-08-13 15:20:00,52.76,52.79,52.76,52.79,48400.0,39.3327,39.3551,39.3327,39.3551,48400.0
2012-08-13 15:30:00,52.78,52.83,52.76,52.8,128000.0,39.3477,39.3849,39.3327,39.3626,128000.0
2012-08-13 15:40:00,52.79,52.79,52.74,52.75,82600.0,39.3551,39.3551,39.3178,39.3253,82600.0
2012-08-13 15:50:00,52.75,52.79,52.73,52.77,202400.0,39.3253,39.3551,39.3104,39.3402,202400.0
2012-08-14 09:30:00,52.73,52.91,52.66,52.71,183800.0,39.3104,39.4446,39.2582,39.2955,183800.0
2012-08-14 09:40:00,52.69,52.71,52.54,52.65,74600.0,39.2806,39.2955,39.1687,39.2507,74600.0
2012-08-14 09:50:00,52.65,52.65,52.52,52.59,66000.0,39.2507,39.2507,39.1538,39.206,66000.0
2012-08-14 10:00:00,52.6,52.65,52.57,52.59,49000.0,39.2135,39.2507,39.1911,39.206,49000.0
2012-08-14 10:10:00,52.59,52.64,52.59,52.63,48600.0,39.206,39.2433,39.206,39.2358,48600.0
2012-08-14 10:20:00,52.63,52.69,52.63,52.68,31600.0,39.2358,39.2806,39.2358,39.2731,31600.0
2012-08-14 10:30:00,52.69,52.7,52.61,52.67,35200.0,39.2806,39.288,39.2209,39.2656,35200.0
2012-08-14 10:40:00,52.67,52.7,52.65,52.69,28000.0,39.2656,39.288,39.2507,39.2806,28000.0
2012-08-14 10:50:00,52.69,52.7,52.66,52.67,72800.0,39.2806,39.288,39.2582,39.2656,72800.0
2012-08-14 11:00:00,52.68,52.69,52.66,52.67,44800.0,39.2731,39.2806,39.2582,39.2656,44800.0
2012-08-14 11:10:00,52.67,52.67,52.63,52.64,17400.0,39.2656,39.2656,39.2358,39.2433,17400.0
2012-08-14 11:20:00,52.64,52.69,52.63,52.66,187000.0,39.2433,39.2806,39.2358,39.2582,187000.0
2012-08-14 11:30:00,52.68,52.69,52.62,52.63,26800.0,39.2731,39.2806,39.2284,39.2358,26800.0
2012-08-14 11:40:00,52.64,52.69,52.63,52.68,27600.0,39.2433,39.2806,39.2358,39.2731,27600.0
2012-08-14 11:50:00,52.68,52.69,52.66,52.68,44000.0,39.2731,39.2806,39.2582,39.2731,44000.0
2012-08-14 12:00:00,52.69,52.7,52.67,52.67,27200.0,39.2806,39.288,39.2656,39.2656,27200.0
2012-08-14 12:10:00,52.67,52.68,52.63,52.67,36800.0,39.2656,39.2731,39.2358,39.2656,36800.0
2012-08-14 12:20:00,52.67,52.69,52.66,52.67,27400.0,39.2656,39.2806,39.2582,39.2656,27400.0
2012-08-14 12:30:00,52.68,52.69,52.66,52.67,37400.0,39.2731,39.2806,39.2582,39.2656,37400.0
2012-08-14 12:40:00,52.66,52.66,52.61,52.63,15600.0,39.2582,39.2582,39.2209,39.2358,15600.0
2012-08-14 12:50:00,52.63,52.63,52.59,52.62,23000.0,39.2358,39.2358,39.206,39.2284,23000.0
2012-08-14 13:00:00,52.63,52.66,52.63,52.65,24000.0,39.2358,39.2582,39.2358,39.2507,24000.0
2012-08-14 13:10:00,52.66,52.68,52.63,52.67,17200.0,39.2582,39.2731,39.2358,39.2656,17200.0
2012-08-14 13:20:00,52.67,52.68,52.65,52.67,20400.0,39.2656,39.2731,39.2507,39.2656,20400.0
2012-08-14 13:30:00,52.67,52.7,52.67,52.68,43200.0,39.2656,39.288,39.2656,39.2731,43200.0
2012-08-14 13:40:00,52.67,52.69,52.67,52.67,35400.0,39.2656,39.2806,39.2656,39.2656,35400.0
2012-08-14 13:50:00,52.67,52.68,52.65,52.67,21600.0,39.2656,39.2731,39.2507,39.2656,21600.0
2012-08-14 14:00:00,52.68,52.69,52.67,52.68,31000.0,39.2731,39.2806,39.2656,39.2731,31000.0
2012-08-14 14:10:00,52.68,52.69,52.65,52.66,31400.0,39.2731,39.2806,39.2507,39.2582,31400.0
2012-08-14 14:20:00,52.66,52.68,52.65,52.67,22400.0,39.2582,39.2731,39.2507,39.2656,22400.0
2012-08-14 14:30:00,52.67,52.67,52.63,52.64,60200.0,39.2656,39.2656,39.2358,39.2433,60200.0
2012-08-14 14:40:00,52.65,52.68,52.64,52.67,29000.0,39.2507,39.2731,39.2433,39.2656,29000.0
2012-08-14 14:50:00,52.67,52.69,52.66,52.69,51200.0,39.2656,39.2806,39.2582,39.2806,51200.0
2012-08-14 15:00:00,52.69,52.69,52.65,52.67,105600.0,39.2806,39.2806,39.2507,39.2656,105600.0
2012-08-14 15:10:00,52.67,52.7,52.65,52.7,65000.0,39.2656,39.288,39.2507,39.288,65000.0
2012-08-14 15:20:00,52.7,52.75,52.7,52.73,91800.0,39.288,39.3253,39.288,39.3104,91800.0
2012-08-14 15:30:00,52.72,52.72,52.63,52.66,124200.0,39.3029,39.3029,39.2358,39.2582,124200.0
2012-08-14 15:40:00,52.66,52.68,52.63,52.68,97200.0,39.2582,39.2731,39.2358,39.2731,97200.0
2012-08-14 15:50:00,52.67,52.71,52.62,52.71,216200.0,39.2656,39.2955,39.2284,39.2955,216200.0
2012-08-15 09:30:00,52.54,52.72,52.5,52.63,131000.0,39.1687,39.3029,39.1389,39.2358,131000.0
2012-08-15 09:40:00,52.63,52.87,52.63,52.84,55000.0,39.2358,39.4147,39.2358,39.3924,55000.0
2012-08-15 09:50:00,52.83,52.92,52.74,52.87,180600.0,39.3849,39.452,39.3178,39.4147,180600.0
2012-08-15 10:00:00,52.85,52.98,52.83,52.98,98400.0,39.3998,39.4968,39.3849,39.4968,98400.0
2012-08-15 10:10:00,52.99,53.26,52.93,53.15,303600.0,39.5042,39.7055,39.4595,39.6235,303600.0
2012-08-15 10:20:00,53.13,53.2,53.0,53.0,119400.0,39.6086,39.6608,39.5117,39.5117,119400.0
2012-08-15 10:30:00,53.01,53.01,52.95,52.97,64600.0,39.5191,39.5191,39.4744,39.4893,64600.0
2012-08-15 10:40:00,52.97,52.99,52.9,52.91,56800.0,39.4893,39.5042,39.4371,39.4446,56800.0
2012-08-15 10:50:00,52.92,52.92,52.72,52.72,95000.0,39.452,39.452,39.3029,39.3029,95000.0
2012-08-15 11:00:00,52.71,52.85,52.71,52.81,61000.0,39.2955,39.3998,39.2955,39.37,61000.0
2012-08-15 11:10:00,52.81,52.81,52.76,52.76,45000.0,39.37,39.37,39.3327,39.3327,45000.0
2012-08-15 11:20:00,52.77,52.82,52.77,52.78,35200.0,39.3402,39.3775,39.3402,39.3477,35200.0
2012-08-15 11:30:00,52.77,52.81,52.75,52.78,33600.0,39.3402,39.37,39.3253,39.3477,33600.0
2012-08-15 11:40:00,52.77,52.87,52.77,52.86,34600.0,39.3402,39.4147,39.3402,39.4073,34600.0
2012-08-15 11:50:00,52.88,52.88,52.83,52.84,28000.0,39.4222,39.4222,39.3849,39.3924,28000.0
2012-08-15 12:00:00,52.84,52.9,52.84,52.85,21800.0,39.3924,39.4371,39.3924,39.3998,21800.0
2012-08-15 12:10:00,52.85,52.85,52.79,52.79,21600.0,39.3998,39.3998,39.3551,39.3551,21600.0
2012-08-15 12:20:00,52.79,52.81,52.74,52.74,36600.0,39.3551,39.37,39.3178,39.3178,36600.0
2012-08-15 12:30:00,52.74,52.8,52.74,52.76,19800.0,39.3178,39.3626,39.3178,39.3327,19800.0
2012-08-15 12:40:00,52.76,52.77,52.74,52.76,17800.0,39.3327,39.3402,39.3178,39.3327,17800.0
2012-08-15 12:50:00,52.76,52.76,52.72,52.73,33600.0,39.3327,39.3327,39.3029,39.3104,33600.0
2012-08-15 13:00:00,52.73,52.73,52.71,52.72,31600.0,39.3104,39.3104,39.2955,39.3029,31600.0
2012-08-15 13:10:00,52.72,52.73,52.7,52.71,20600.0,39.3029,39.3104,39.288,39.2955,20600.0
2012-08-15 13:20:00,52.71,52.72,52.68,52.68,22800.0,39.2955,39.3029,39.2731,39.2731,22800.0
2012-08-15 13:30:00,52.69,52.7,52.66,52.67,38800.0,39.2806,39.288,39.2582,39.2656,38800.0
2012-08-15 13:40:00,52.67,52.68,52.65,52.66,38000.0,39.2656,39.2731,39.2507,39.2582,38000.0
2012-08-15 13:50:00,52.66,52.7,52.66,52.68,23200.0,39.2582,39.288,39.2582,39.2731,23200.0
2012-08-15 14:00:00,52.68,52.72,52.67,52.67,20000.0,39.2731,39.3029,39.2656,39.2656,20000.0
2012-08-15 14:10:00,52.68,52.75,52.68,52.74,19000.0,39.2731,39.3253,39.2731,39.3178,19000.0
2012-08-15 14:20:00,52.75,52.75,52.71,52.72,34000.0,39.3253,39.3253,39.2955,39.3029,34000.0
2012-08-15 14:30:00,52.72,52.73,52.71,52.73,22000.0,39.3029,39.3104,39.2955,39.3104,22000.0
2012-08-15 14:40:00,52.73,52.78,52.73,52.78,41400.0,39.3104,39.3477,39.3104,39.3477,41400.0
2012-08-15 14:50:00,52.78,52.79,52.72,52.74,50400.0,39.3477,39.3551,39.3029,39.3178,50400.0
2012-08-15 15:00:00,52.74,52.76,52.72,52.74,31800.0,39.3178,39.3327,39.3029,39.3178,31800.0
2012-08-15 15:10:00,52.74,52.77,52.72,52.77,35600.0,39.3178,39.3402,39.3029,39.3402,35600.0
2012-08-15 15:20:00,52.77,52.79,52.74,52.77,52400.0,39.3402,39.3551,39.3178,39.3402,52400.0
2012-08-15 15:30:00,52.77,52.79,52.75,52.76,73600.0,39.3402,39.3551,39.3253,39.3327,73600.0
2012-08-15 15:40:00,52.76,52.78,52.73,52.73,103400.0,39.3327,39.3477,39.3104,39.3104,103400.0
2012-08-15 15:50:00,52.73,52.81,52.72,52.74,387400.0,39.3104,39.37,39.3029,39.3178,387400.0
2012-08-16 09:30:00,52.69,52.83,52.67,52.67,88200.0,39.2806,39.3849,39.2656,39.2656,88200.0
2012-08-16 09:40:00,52.66,52.7,52.59,52.68,40600.0,39.2582,39.288,39.206,39.2731,40600.0
2012-08-16 09:50:00,52.66,52.67,52.57,52.62,37600.0,39.2582,39.2656,39.1911,39.2284,37600.0
2012-08-16 10:00:00,52.62,52.67,52.58,52.64,45600.0,39.2284,39.2656,39.1986,39.2433,45600.0
2012-08-16 10:10:00,52.63,52.68,52.62,52.68,20000.0,39.2358,39.2731,39.2284,39.2731,20000.0
2012-08-16 10:20:00,52.68,52.73,52.68,52.73,25000.0,39.2731,39.3104,39.2731,39.3104,25000.0
2012-08-16 10:30:00,52.73,52.77,52.7,52.77,28600.0,39.3104,39.3402,39.288,39.3402,28600.0
2012-08-16 10:40:00,52.77,52.8,52.74,52.74,16400.0,39.3402,39.3626,39.3178,39.3178,16400.0
2012-08-16 10:50:00,52.74,52.76,52.71,52.76,97800.0,39.3178,39.3327,39.2955,39.3327,97800.0
2012-08-16 11:00:00,52.76,52.81,52.76,52.79,91800.0,39.3327,39.37,39.3327,39.3551,91800.0
2012-08-16 11:10:00,52.79,52.92,52.79,52.92,66800.0,39.3551,39.452,39.3551,39.452,66800.0
2012-08-16 11:20:00,52.91,52.92,52.85,52.88,34200.0,39.4446,39.452,39.3998,39.4222,34200.0
2012-08-16 11:30:00,52.88,52.9,52.87,52.88,24400.0,39.4222,39.4371,39.4147,39.4222,24400.0
2012-08-16 11:40:00,52.87,52.88,52.85,52.85,26200.0,39.4147,39.4222,39.3998,39.3998,26200.0
2012-08-16 11:50:00,52.84,52.87,52.8,52.83,37200.0,39.3924,39.4147,39.3626,39.3849,37200.0
2012-08-16 12:00:00,52.83,52.85,52.79,52.84,32400.0,39.3849,39.3998,39.3551,39.3924,32400.0
2012-08-16 12:10:00,52.84,52.87,52.84,52.87,25400.0,39.3924,39.4147,39.3924,39.4147,25400.0
2012-08-16 12:20:00,52.87,52.89,52.85,52.85,23600.0,39.4147,39.4297,39.3998,39.3998,23600.0
2012-08-16 12:30:00,52.85,52.85,52.82,52.83,27200.0,39.3998,39.3998,39.3775,39.3849,27200.0
2012-08-16 12:40:00,52.82,52.87,52.82,52.85,30200.0,39.3775,39.4147,39.3775,39.3998,30200.0
2012-08-16 12:50:00,52.85,52.88,52.85,52.88,24200.0,39.3998,39.4222,39.3998,39.4222,24200.0
2012-08-16 13:00:00,52.88,52.9,52.88,52.9,17000.0,39.4222,39.4371,39.4222,39.4371,17000.0
2012-08-16 13:10:00,52.9,52.92,52.9,52.92,43800.0,39.4371,39.452,39.4371,39.452,43800.0
2012-08-16 13:20:00,52.92,52.92,52.9,52.91,19400.0,39.452,39.452,39.4371,39.4446,19400.0
2012-08-16 13:30:00,52.91,52.92,52.87,52.91,35000.0,39.4446,39.452,39.4147,39.4446,35000.0
2012-08-16 13:40:00,52.9,52.9,52.85,52.87,33000.0,39.4371,39.4371,39.3998,39.4147,33000.0
2012-08-16 13:50:00,52.87,52.9,52.86,52.88,27400.0,39.4147,39.4371,39.4073,39.4222,27400.0
2012-08-16 14:00:00,52.88,52.93,52.88,52.92,47600.0,39.4222,39.4595,39.4222,39.452,47600.0
2012-08-16 14:10:00,52.91,52.91,52.85,52.85,27800.0,39.4446,39.4446,39.3998,39.3998,27800.0
2012-08-16 14:20:00,52.85,52.87,52.84,52.87,30800.0,39.3998,39.4147,39.3924,39.4147,30800.0
2012-08-16 14:30:00,52.87,52.95,52.87,52.95,59000.0,39.4147,39.4744,39.4147,39.4744,59000.0
2012-08-16 14:40:00,52.94,52.97,52.91,52.92,57400.0,39.4669,39.4893,39.4446,39.452,57400.0
2012-08-16 14:50:00,52.92,52.94,52.92,52.93,39000.0,39.452,39.4669,39.452,39.4595,39000.0
2012-08-16 15:00:00,52.92,52.94,52.91,52.94,44400.0,39.452,39.4669,39.4446,39.4669,44400.0
2012-08-16 15:10:00,52.93,52.95,52.93,52.95,52400.0,39.4595,39.4744,39.4595,39.4744,52400.0
2012-08-16 15:20:00,52.95,52.96,52.93,52.93,46600.0,39.4744,39.4818,39.4595,39.4595,46600.0
2012-08-16 15:30:00,52.93,52.94,52.9,52.91,72400.0,39.4595,39.4669,39.4371,39.4446,72400.0
2012-08-16 15:40:00,52.92,52.94,52.91,52.93,123600.0,39.452,39.4669,39.4446,39.4595,123600.0
2012-08-16 15:50:00,52.92,52.93,52.89,52.92,212000.0,39.452,39.4595,39.4297,39.452,212000.0
2012-08-17 09:30:00,53.05,53.2,52.96,53.08,561800.0,39.5489,39.6608,39.4818,39.5713,561800.0
2012-08-17 09:40:00,53.08,53.15,52.94,53.03,238400.0,39.5713,39.6235,39.4669,39.534,238400.0
2012-08-17 09:50:00,53.03,53.1,52.99,53.02,68000.0,39.534,39.5862,39.5042,39.5266,68000.0
2012-08-17 10:00:00,53.04,53.13,53.03,53.11,142400.0,39.5415,39.6086,39.534,39.5937,142400.0
2012-08-17 10:10:00,53.12,53.13,53.01,53.07,148000.0,39.6011,39.6086,39.5191,39.5639,148000.0
2012-08-17 10:20:00,53.05,53.12,53.02,53.07,96000.0,39.5489,39.6011,39.5266,39.5639,96000.0
2012-08-17 10:30:00,53.06,53.1,53.04,53.09,42200.0,39.5564,39.5862,39.5415,39.5788,42200.0
2012-08-17 10:40:00,53.09,53.2,53.09,53.16,89400.0,39.5788,39.6608,39.5788,39.6309,89400.0
2012-08-17 10:50:00,53.14,53.2,53.12,53.12,171600.0,39.616,39.6608,39.6011,39.6011,171600.0
2012-08-17 11:00:00,53.12,53.13,53.07,53.09,46200.0,39.6011,39.6086,39.5639,39.5788,46200.0
2012-08-17 11:10:00,53.09,53.12,53.06,53.09,37200.0,39.5788,39.6011,39.5564,39.5788,37200.0
2012-08-17 11:20:00,53.09,53.13,53.07,53.08,34600.0,39.5788,39.6086,39.5639,39.5713,34600.0
2012-08-17 11:30:00,53.07,53.07,53.02,53.03,32400.0,39.5639,39.5639,39.5266,39.534,32400.0
2012-08-17 11:40:00,53.04,53.09,53.03,53.09,40600.0,39.5415,39.5788,39.534,39.5788,40600.0
2012-08-17 11:50:00,53.09,53.1,53.04,53.04,60000.0,39.5788,39.5862,39.5415,39.5415,60000.0
2012-08-17 12:00:00,53.04,53.06,53.02,53.06,33000.0,39.5415,39.5564,39.5266,39.5564,33000.0
2012-08-17 12:10:00,53.06,53.06,53.04,53.05,26600.0,39.5564,39.5564,39.5415,39.5489,26600.0
2012-08-17 12:20:00,53.05,53.07,53.04,53.04,21800.0,39.5489,39.5639,39.5415,39.5415,21800.0
2012-08-17 12:30:00,53.03,53.05,53.0,53.01,21600.0,39.534,39.5489,39.5117,39.5191,21600.0
2012-08-17 12:40:00,53.01,53.04,53.0,53.04,24400.0,39.5191,39.5415,39.5117,39.5415,24400.0
2012-08-17 12:50:00,53.04,53.04,52.98,52.99,27000.0,39.5415,39.5415,39.4968,39.5042,27000.0
2012-08-17 13:00:00,52.99,53.02,52.97,52.99,25200.0,39.5042,39.5266,39.4893,39.5042,25200.0
2012-08-17 13:10:00,52.99,53.01,52.99,53.01,26000.0,39.5042,39.5191,39.5042,39.5191,26000.0
2012-08-17 13:20:00,53.01,53.04,53.01,53.04,23000.0,39.5191,39.5415,39.5191,39.5415,23000.0
2012-08-17 13:30:00,53.04,53.06,53.02,53.06,28800.0,39.5415,39.5564,39.5266,39.5564,28800.0
2012-08-17 13:40:00,53.06,53.06,53.03,53.06,31000.0,39.5564,39.5564,39.534,39.5564,31000.0
2012-08-17 13:50:00,53.06,53.08,53.05,53.07,32600.0,39.5564,39.5713,39.5489,39.5639,32600.0
2012-08-17 14:00:00,53.08,53.09,53.04,53.04,27400.0,39.5713,39.5788,39.5415,39.5415,27400.0
2012-08-17 14:10:00,53.04,53.08,53.04,53.07,23400.0,39.5415,39.5713,39.5415,39.5639,23400.0
2012-08-17 14:20:00,53.07,53.08,53.06,53.07,33200.0,39.5639,39.5713,39.5564,39.5639,33200.0
2012-08-17 14:30:00,53.08,53.09,53.06,53.07,25200.0,39.5713,39.5788,39.5564,39.5639,25200.0
2012-08-17 14:40:00,53.07,53.08,53.04,53.05,32000.0,39.5639,39.5713,39.5415,39.5489,32000.0
2012-08-17 14:50:00,53.05,53.05,53.03,53.03,32200.0,39.5489,39.5489,39.534,39.534,32200.0
2012-08-17 15:00:00,53.04,53.08,53.04,53.08,53000.0,39.5415,39.5713,39.5415,39.5713,53000.0
2012-08-17 15:10:00,53.07,53.08,53.04,53.07,50200.0,39.5639,39.5713,39.5415,39.5639,50200.0
2012-08-17 15:20:00,53.07,53.1,53.07,53.08,52200.0,39.5639,39.5862,39.5639,39.5713,52200.0
2012-08-17 15:30:00,53.08,53.08,53.05,53.05,68600.0,39.5713,39.5713,39.5489,39.5489,68600.0
2012-08-17 15:40:00,53.05,53.08,53.05,53.07,106000.0,39.5489,39.5713,39.5489,39.5639,106000.0
2012-08-17 15:50:00,53.07,53.12,53.06,53.09,160400.0,39.5639,39.6011,39.5564,39.5788,160400.0
2012-08-20 09:30:00,53.09,53.18,52.94,52.94,191800.0,39.5788,39.6459,39.4669,39.4669,191800.0
2012-08-20 09:40:00,52.94,52.98,52.83,52.88,61400.0,39.4669,39.4968,39.3849,39.4222,61400.0
2012-08-20 09:50:00,52.88,52.88,52.72,52.77,264800.0,39.4222,39.4222,39.3029,39.3402,264800.0
2012-08-20 10:00:00,52.77,52.84,52.74,52.81,74400.0,39.3402,39.3924,39.3178,39.37,74400.0
2012-08-20 10:10:00,52.8,52.87,52.75,52.84,88200.0,39.3626,39.4147,39.3253,39.3924,88200.0
2012-08-20 10:20:00,52.84,52.84,52.68,52.68,101600.0,39.3924,39.3924,39.2731,39.2731,101600.0
2012-08-20 10:30:00,52.68,52.72,52.63,52.71,128600.0,39.2731,39.3029,39.2358,39.2955,128600.0
2012-08-20 10:40:00,52.72,52.79,52.69,52.79,47400.0,39.3029,39.3551,39.2806,39.3551,47400.0
2012-08-20 10:50:00,52.79,52.82,52.77,52.78,57200.0,39.3551,39.3775,39.3402,39.3477,57200.0
2012-08-20 11:00:00,52.78,52.83,52.77,52.83,69400.0,39.3477,39.3849,39.3402,39.3849,69400.0
2012-08-20 11:10:00,52.84,52.87,52.82,52.86,50600.0,39.3924,39.4147,39.3775,39.4073,50600.0
2012-08-20 11:20:00,52.86,52.87,52.81,52.83,73200.0,39.4073,39.4147,39.37,39.3849,73200.0
2012-08-20 11:30:00,52.83,52.83,52.8,52.82,22000.0,39.3849,39.3849,39.3626,39.3775,22000.0
2012-08-20 11:40:00,52.82,52.84,52.8,52.83,22400.0,39.3775,39.3924,39.3626,39.3849,22400.0
2012-08-20 11:50:00,52.83,52.85,52.82,52.85,35400.0,39.3849,39.3998,39.3775,39.3998,35400.0
2012-08-20 12:00:00,52.85,52.87,52.84,52.85,23800.0,39.3998,39.4147,39.3924,39.3998,23800.0
2012-08-20 12:10:00,52.85,52.88,52.85,52.86,32800.0,39.3998,39.4222,39.3998,39.4073,32800.0
2012-08-20 12:20:00,52.85,52.88,52.85,52.87,32000.0,39.3998,39.4222,39.3998,39.4147,32000.0
2012-08-20 12:30:00,52.88,52.91,52.88,52.91,22600.0,39.4222,39.4446,39.4222,39.4446,22600.0
2012-08-20 12:40:00,52.91,52.93,52.87,52.93,51400.0,39.4446,39.4595,39.4147,39.4595,51400.0
2012-08-20 12:50:00,52.93,52.93,52.88,52.93,34600.0,39.4595,39.4595,39.4222,39.4595,34600.0
2012-08-20 13:00:00,52.92,52.92,52.88,52.88,31000.0,39.452,39.452,39.4222,39.4222,31000.0
2012-08-20 13:10:00,52.89,52.92,52.88,52.91,31400.0,39.4297,39.452,39.4222,39.4446,31400.0
2012-08-20 13:20:00,52.91,52.93,52.9,52.93,25200.0,39.4446,39.4595,39.4371,39.4595,25200.0
2012-08-20 13:30:00,52.94,52.96,52.92,52.93,41800.0,39.4669,39.4818,39.452,39.4595,41800.0
2012-08-20 13:40:00,52.93,52.95,52.93,52.94,35600.0,39.4595,39.4744,39.4595,39.4669,35600.0
2012-08-20 13:50:00,52.94,52.99,52.93,52.99,38200.0,39.4669,39.5042,39.4595,39.5042,38200.0
2012-08-20 14:00:00,52.99,53.0,52.97,52.99,37200.0,39.5042,39.5117,39.4893,39.5042,37200.0
2012-08-20 14:10:00,52.99,52.99,52.94,52.94,37400.0,39.5042,39.5042,39.4669,39.4669,37400.0
2012-08-20 14:20:00,52.93,52.95,52.92,52.94,34800.0,39.4595,39.4744,39.452,39.4669,34800.0
2012-08-20 14:30:00,52.94,52.97,52.92,52.94,30600.0,39.4669,39.4893,39.452,39.4669,30600.0
2012-08-20 14:40:00,52.93,52.94,52.88,52.88,35400.0,39.4595,39.4669,39.4222,39.4222,35400.0
2012-08-20 14:50:00,52.88,52.91,52.88,52.9,49600.0,39.4222,39.4446,39.4222,39.4371,49600.0
2012-08-20 15:00:00,52.89,52.93,52.89,52.93,21800.0,39.4297,39.4595,39.4297,39.4595,21800.0
2012-08-20 15:10:00,52.93,52.94,52.9,52.94,46400.0,39.4595,39.4669,39.4371,39.4669,46400.0
2012-08-20 15:20:00,52.93,52.94,52.9,52.91,50800.0,39.4595,39.4669,39.4371,39.4446,50800.0
2012-08-20 15:30:00,52.91,52.97,52.91,52.96,90400.0,39.4446,39.4893,39.4446,39.4818,90400.0
2012-08-20 15:40:00,52.96,52.99,52.95,52.97,136400.0,39.4818,39.5042,39.4744,39.4893,136400.0
2012-08-20 15:50:00,52.97,52.97,52.92,52.97,111200.0,39.4893,39.4893,39.452,39.4893,111200.0
2012-08-21 09:30:00,52.94,53.1,52.85,52.88,168200.0,39.4669,39.5862,39.3998,39.4222,168200.0
2012-08-21 09:40:00,52.85,52.85,52.7,52.76,84800.0,39.3998,39.3998,39.288,39.3327,84800.0
2012-08-21 09:50:00,52.76,52.95,52.76,52.91,123600.0,39.3327,39.4744,39.3327,39.4446,123600.0
2012-08-21 10:00:00,52.91,52.97,52.88,52.97,116400.0,39.4446,39.4893,39.4222,39.4893,116400.0
2012-08-21 10:10:00,52.97,53.02,52.91,52.97,51000.0,39.4893,39.5266,39.4446,39.4893,51000.0
2012-08-21 10:20:00,52.97,52.98,52.91,52.95,88200.0,39.4893,39.4968,39.4446,39.4744,88200.0
2012-08-21 10:30:00,52.96,53.05,52.95,53.05,71600.0,39.4818,39.5489,39.4744,39.5489,71600.0
2012-08-21 10:40:00,53.04,53.13,53.03,53.08,58200.0,39.5415,39.6086,39.534,39.5713,58200.0
2012-08-21 10:50:00,53.09,53.17,53.08,53.17,50800.0,39.5788,39.6384,39.5713,39.6384,50800.0
2012-08-21 11:00:00,53.18,53.21,53.18,53.19,37000.0,39.6459,39.6682,39.6459,39.6533,37000.0
2012-08-21 11:10:00,53.19,53.2,53.16,53.18,56400.0,39.6533,39.6608,39.6309,39.6459,56400.0
2012-08-21 11:20:00,53.18,53.18,53.1,53.13,69000.0,39.6459,39.6459,39.5862,39.6086,69000.0
2012-08-21 11:30:00,53.12,53.13,53.04,53.08,64200.0,39.6011,39.6086,39.5415,39.5713,64200.0
2012-08-21 11:40:00,53.08,53.12,53.05,53.12,34800.0,39.5713,39.6011,39.5489,39.6011,34800.0
2012-08-21 11:50:00,53.12,53.12,53.01,53.01,44800.0,39.6011,39.6011,39.5191,39.5191,44800.0
2012-08-21 12:00:00,53.01,53.06,52.99,53.06,31600.0,39.5191,39.5564,39.5042,39.5564,31600.0
2012-08-21 12:10:00,53.06,53.09,53.01,53.03,25600.0,39.5564,39.5788,39.5191,39.534,25600.0
2012-08-21 12:20:00,53.02,53.06,53.01,53.01,22200.0,39.5266,39.5564,39.5191,39.5191,22200.0
2012-08-21 12:30:00,53.01,53.05,53.01,53.05,29200.0,39.5191,39.5489,39.5191,39.5489,29200.0
2012-08-21 12:40:00,53.05,53.07,53.02,53.07,21800.0,39.5489,39.5639,39.5266,39.5639,21800.0
2012-08-21 12:50:00,53.06,53.09,53.06,53.07,12400.0,39.5564,39.5788,39.5564,39.5639,12400.0
2012-08-21 13:00:00,53.08,53.08,53.02,53.06,25200.0,39.5713,39.5713,39.5266,39.5564,25200.0
2012-08-21 13:10:00,53.06,53.08,53.05,53.06,12200.0,39.5564,39.5713,39.5489,39.5564,12200.0
2012-08-21 13:20:00,53.07,53.07,53.04,53.04,16400.0,39.5639,39.5639,39.5415,39.5415,16400.0
2012-08-21 13:30:00,53.05,53.07,53.03,53.03,20200.0,39.5489,39.5639,39.534,39.534,20200.0
2012-08-21 13:40:00,53.03,53.05,53.01,53.02,21800.0,39.534,39.5489,39.5191,39.5266,21800.0
2012-08-21 13:50:00,53.02,53.02,53.0,53.02,31000.0,39.5266,39.5266,39.5117,39.5266,31000.0
2012-08-21 14:00:00,53.02,53.02,52.98,53.01,25400.0,39.5266,39.5266,39.4968,39.5191,25400.0
2012-08-21 14:10:00,53.0,53.02,52.98,52.98,33600.0,39.5117,39.5266,39.4968,39.4968,33600.0
2012-08-21 14:20:00,52.98,53.02,52.96,52.99,41400.0,39.4968,39.5266,39.4818,39.5042,41400.0
2012-08-21 14:30:00,52.99,53.02,52.92,52.94,48400.0,39.5042,39.5266,39.452,39.4669,48400.0
2012-08-21 14:40:00,52.95,52.97,52.93,52.95,25000.0,39.4744,39.4893,39.4595,39.4744,25000.0
2012-08-21 14:50:00,52.94,52.95,52.92,52.93,34400.0,39.4669,39.4744,39.452,39.4595,34400.0
2012-08-21 15:00:00,52.93,52.94,52.88,52.93,40400.0,39.4595,39.4669,39.4222,39.4595,40400.0
2012-08-21 15:10:00,52.93,52.95,52.87,52.89,72400.0,39.4595,39.4744,39.4147,39.4297,72400.0
2012-08-21 15:20:00,52.9,52.92,52.88,52.92,26200.0,39.4371,39.452,39.4222,39.452,26200.0
2012-08-21 15:30:00,52.91,52.91,52.85,52.85,46000.0,39.4446,39.4446,39.3998,39.3998,46000.0
2012-08-21 15:40:00,52.85,52.9,52.85,52.85,89400.0,39.3998,39.4371,39.3998,39.3998,89400.0
2012-08-21 15:50:00,52.84,52.88,52.83,52.85,105800.0,39.3924,39.4222,39.3849,39.3998,105800.0
2012-08-22 09:30:00,52.66,52.83,52.66,52.76,91600.0,39.2582,39.3849,39.2582,39.3327,91600.0
2012-08-22 09:40:00,52.8,52.87,52.65,52.72,51200.0,39.3626,39.4147,39.2507,39.3029,51200.0
2012-08-22 09:50:00,52.73,52.74,52.59,52.61,46200.0,39.3104,39.3178,39.206,39.2209,46200.0
2012-08-22 10:00:00,52.61,52.62,52.52,52.55,52400.0,39.2209,39.2284,39.1538,39.1762,52400.0
2012-08-22 10:10:00,52.55,52.6,52.52,52.56,107200.0,39.1762,39.2135,39.1538,39.1836,107200.0
2012-08-22 10:20:00,52.59,52.63,52.56,52.6,21200.0,39.206,39.2358,39.1836,39.2135,21200.0
2012-08-22 10:30:00,52.61,52.61,52.54,52.57,36400.0,39.2209,39.2209,39.1687,39.1911,36400.0
2012-08-22 10:40:00,52.58,52.59,52.52,52.52,35200.0,39.1986,39.206,39.1538,39.1538,35200.0
2012-08-22 10:50:00,52.53,52.57,52.5,52.56,48000.0,39.1613,39.1911,39.1389,39.1836,48000.0
2012-08-22 11:00:00,52.56,52.61,52.53,52.6,30000.0,39.1836,39.2209,39.1613,39.2135,30000.0
2012-08-22 11:10:00,52.59,52.6,52.52,52.52,25800.0,39.206,39.2135,39.1538,39.1538,25800.0
2012-08-22 11:20:00,52.54,52.6,52.52,52.6,22800.0,39.1687,39.2135,39.1538,39.2135,22800.0
2012-08-22 11:30:00,52.58,52.58,52.54,52.55,35200.0,39.1986,39.1986,39.1687,39.1762,35200.0
2012-08-22 11:40:00,52.56,52.59,52.54,52.59,33800.0,39.1836,39.206,39.1687,39.206,33800.0
2012-08-22 11:50:00,52.57,52.6,52.57,52.6,10000.0,39.1911,39.2135,39.1911,39.2135,10000.0
2012-08-22 12:00:00,52.6,52.6,52.56,52.58,15800.0,39.2135,39.2135,39.1836,39.1986,15800.0
2012-08-22 12:10:00,52.58,52.6,52.58,52.6,10000.0,39.1986,39.2135,39.1986,39.2135,10000.0
2012-08-22 12:20:00,52.6,52.6,52.59,52.6,11600.0,39.2135,39.2135,39.206,39.2135,11600.0
2012-08-22 12:30:00,52.6,52.6,52.57,52.6,22800.0,39.2135,39.2135,39.1911,39.2135,22800.0
2012-08-22 12:40:00,52.6,52.63,52.58,52.62,31200.0,39.2135,39.2358,39.1986,39.2284,31200.0
2012-08-22 12:50:00,52.62,52.63,52.6,52.62,25200.0,39.2284,39.2358,39.2135,39.2284,25200.0
2012-08-22 13:00:00,52.63,52.66,52.63,52.66,18600.0,39.2358,39.2582,39.2358,39.2582,18600.0
2012-08-22 13:10:00,52.66,52.67,52.63,52.67,18600.0,39.2582,39.2656,39.2358,39.2656,18600.0
2012-08-22 13:20:00,52.67,52.71,52.67,52.69,12000.0,39.2656,39.2955,39.2656,39.2806,12000.0
2012-08-22 13:30:00,52.68,52.69,52.66,52.66,7600.0,39.2731,39.2806,39.2582,39.2582,7600.0
2012-08-22 13:40:00,52.66,52.66,52.63,52.66,14600.0,39.2582,39.2582,39.2358,39.2582,14600.0
2012-08-22 13:50:00,52.66,52.68,52.63,52.65,26800.0,39.2582,39.2731,39.2358,39.2507,26800.0
2012-08-22 14:00:00,52.66,52.79,52.66,52.75,69400.0,39.2582,39.3551,39.2582,39.3253,69400.0
2012-08-22 14:10:00,52.75,52.77,52.68,52.72,60000.0,39.3253,39.3402,39.2731,39.3029,60000.0
2012-08-22 14:20:00,52.72,52.72,52.67,52.68,39800.0,39.3029,39.3029,39.2656,39.2731,39800.0
2012-08-22 14:30:00,52.7,52.76,52.68,52.76,63200.0,39.288,39.3327,39.2731,39.3327,63200.0
2012-08-22 14:40:00,52.77,52.81,52.75,52.77,35800.0,39.3402,39.37,39.3253,39.3402,35800.0
2012-08-22 14:50:00,52.78,52.79,52.74,52.75,37200.0,39.3477,39.3551,39.3178,39.3253,37200.0
2012-08-22 15:00:00,52.74,52.74,52.71,52.72,34000.0,39.3178,39.3178,39.2955,39.3029,34000.0
2012-08-22 15:10:00,52.73,52.74,52.7,52.72,77400.0,39.3104,39.3178,39.288,39.3029,77400.0
2012-08-22 15:20:00,52.72,52.74,52.69,52.72,40800.0,39.3029,39.3178,39.2806,39.3029,40800.0
2012-08-22 15:30:00,52.73,52.76,52.7,52.74,55800.0,39.3104,39.3327,39.288,39.3178,55800.0
2012-08-22 15:40:00,52.75,52.77,52.68,52.71,72000.0,39.3253,39.3402,39.2731,39.2955,72000.0
2012-08-22 15:50:00,52.71,52.72,52.67,52.69,138800.0,39.2955,39.3029,39.2656,39.2806,138800.0
2012-08-23 09:30:00,52.66,52.74,52.55,52.6,62800.0,39.2582,39.3178,39.1762,39.2135,62800.0
2012-08-23 09:40:00,52.62,52.67,52.51,52.55,35800.0,39.2284,39.2656,39.1464,39.1762,35800.0
2012-08-23 09:50:00,52.56,52.69,52.56,52.64,65600.0,39.1836,39.2806,39.1836,39.2433,65600.0
2012-08-23 10:00:00,52.64,52.69,52.61,52.68,40600.0,39.2433,39.2806,39.2209,39.2731,40600.0
2012-08-23 10:10:00,52.65,52.66,52.56,52.56,39200.0,39.2507,39.2582,39.1836,39.1836,39200.0
2012-08-23 10:20:00,52.56,52.63,52.55,52.63,23800.0,39.1836,39.2358,39.1762,39.2358,23800.0
2012-08-23 10:30:00,52.62,52.67,52.61,52.63,35000.0,39.2284,39.2656,39.2209,39.2358,35000.0
2012-08-23 10:40:00,52.62,52.68,52.59,52.66,30400.0,39.2284,39.2731,39.206,39.2582,30400.0
2012-08-23 10:50:00,52.66,52.66,52.6,52.6,23000.0,39.2582,39.2582,39.2135,39.2135,23000.0
2012-08-23 11:00:00,52.62,52.63,52.54,52.55,33000.0,39.2284,39.2358,39.1687,39.1762,33000.0
2012-08-23 11:10:00,52.55,52.56,52.53,52.53,21400.0,39.1762,39.1836,39.1613,39.1613,21400.0
2012-08-23 11:20:00,52.52,52.58,52.51,52.56,50600.0,39.1538,39.1986,39.1464,39.1836,50600.0
2012-08-23 11:30:00,52.55,52.56,52.52,52.54,31000.0,39.1762,39.1836,39.1538,39.1687,31000.0
2012-08-23 11:40:00,52.53,52.55,52.52,52.54,20600.0,39.1613,39.1762,39.1538,39.1687,20600.0
2012-08-23 11:50:00,52.54,52.58,52.54,52.56,17800.0,39.1687,39.1986,39.1687,39.1836,17800.0
2012-08-23 12:00:00,52.56,52.56,52.51,52.52,33800.0,39.1836,39.1836,39.1464,39.1538,33800.0
2012-08-23 12:10:00,52.51,52.52,52.45,52.49,67400.0,39.1464,39.1538,39.1016,39.1315,67400.0
2012-08-23 12:20:00,52.49,52.49,52.43,52.44,29400.0,39.1315,39.1315,39.0867,39.0942,29400.0
2012-08-23 12:30:00,52.44,52.48,52.44,52.47,14200.0,39.0942,39.124,39.0942,39.1165,14200.0
2012-08-23 12:40:00,52.48,52.5,52.47,52.47,25800.0,39.124,39.1389,39.1165,39.1165,25800.0
2012-08-23 12:50:00,52.48,52.48,52.43,52.46,29000.0,39.124,39.124,39.0867,39.1091,29000.0
2012-08-23 13:00:00,52.45,52.46,52.41,52.44,33400.0,39.1016,39.1091,39.0718,39.0942,33400.0
2012-08-23 13:10:00,52.44,52.44,52.35,52.37,123800.0,39.0942,39.0942,39.0271,39.042,123800.0
2012-08-23 13:20:00,52.37,52.4,52.33,52.38,54600.0,39.042,39.0644,39.0122,39.0495,54600.0
2012-08-23 13:30:00,52.38,52.4,52.35,52.35,33200.0,39.0495,39.0644,39.0271,39.0271,33200.0
2012-08-23 13:40:00,52.35,52.41,52.35,52.4,36600.0,39.0271,39.0718,39.0271,39.0644,36600.0
2012-08-23 13:50:00,52.4,52.43,52.36,52.36,34200.0,39.0644,39.0867,39.0345,39.0345,34200.0
2012-08-23 14:00:00,52.37,52.38,52.36,52.38,33200.0,39.042,39.0495,39.0345,39.0495,33200.0
2012-08-23 14:10:00,52.38,52.4,52.36,52.36,39000.0,39.0495,39.0644,39.0345,39.0345,39000.0
2012-08-23 14:20:00,52.37,52.38,52.35,52.36,39400.0,39.042,39.0495,39.0271,39.0345,39400.0
2012-08-23 14:30:00,52.35,52.4,52.35,52.36,30800.0,39.0271,39.0644,39.0271,39.0345,30800.0
2012-08-23 14:40:00,52.36,52.39,52.34,52.37,32000.0,39.0345,39.0569,39.0196,39.042,32000.0
2012-08-23 14:50:00,52.37,52.4,52.37,52.38,33800.0,39.042,39.0644,39.042,39.0495,33800.0
2012-08-23 15:00:00,52.38,52.42,52.38,52.41,36400.0,39.0495,39.0793,39.0495,39.0718,36400.0
2012-08-23 15:10:00,52.42,52.43,52.38,52.39,53400.0,39.0793,39.0867,39.0495,39.0569,53400.0
2012-08-23 15:20:00,52.4,52.41,52.37,52.39,57800.0,39.0644,39.0718,39.042,39.0569,57800.0
2012-08-23 15:30:00,52.4,52.43,52.38,52.41,82800.0,39.0644,39.0867,39.0495,39.0718,82800.0
2012-08-23 15:40:00,52.41,52.42,52.38,52.38,89600.0,39.0718,39.0793,39.0495,39.0495,89600.0
2012-08-23 15:50:00,52.38,52.38,52.33,52.37,133000.0,39.0495,39.0495,39.0122,39.042,133000.0
2012-08-24 09:30:00,52.46,52.48,52.25,52.42,122200.0,39.1091,39.124,38.9525,39.0793,122200.0
2012-08-24 09:40:00,52.42,52.49,52.33,52.35,77800.0,39.0793,39.1315,39.0122,39.0271,77800.0
2012-08-24 09:50:00,52.35,52.43,52.35,52.38,46600.0,39.0271,39.0867,39.0271,39.0495,46600.0
2012-08-24 10:00:00,52.39,52.44,52.39,52.41,29800.0,39.0569,39.0942,39.0569,39.0718,29800.0
2012-08-24 10:10:00,52.42,52.52,52.41,52.49,65200.0,39.0793,39.1538,39.0718,39.1315,65200.0
2012-08-24 10:20:00,52.49,52.49,52.43,52.44,35600.0,39.1315,39.1315,39.0867,39.0942,35600.0
2012-08-24 10:30:00,52.45,52.48,52.42,52.47,52000.0,39.1016,39.124,39.0793,39.1165,52000.0
2012-08-24 10:40:00,52.49,52.55,52.47,52.53,37800.0,39.1315,39.1762,39.1165,39.1613,37800.0
2012-08-24 10:50:00,52.53,52.61,52.52,52.6,34000.0,39.1613,39.2209,39.1538,39.2135,34000.0
2012-08-24 11:00:00,52.6,52.62,52.59,52.6,40600.0,39.2135,39.2284,39.206,39.2135,40600.0
2012-08-24 11:10:00,52.62,52.74,52.6,52.66,94600.0,39.2284,39.3178,39.2135,39.2582,94600.0
2012-08-24 11:20:00,52.66,52.69,52.6,52.68,82600.0,39.2582,39.2806,39.2135,39.2731,82600.0
2012-08-24 11:30:00,52.7,52.72,52.62,52.63,129000.0,39.288,39.3029,39.2284,39.2358,129000.0
2012-08-24 11:40:00,52.62,52.67,52.6,52.67,36400.0,39.2284,39.2656,39.2135,39.2656,36400.0
2012-08-24 11:50:00,52.67,52.71,52.67,52.69,38600.0,39.2656,39.2955,39.2656,39.2806,38600.0
2012-08-24 12:00:00,52.68,52.74,52.67,52.74,57400.0,39.2731,39.3178,39.2656,39.3178,57400.0
2012-08-24 12:10:00,52.73,52.74,52.71,52.73,38200.0,39.3104,39.3178,39.2955,39.3104,38200.0
2012-08-24 12:20:00,52.74,52.77,52.74,52.77,20200.0,39.3178,39.3402,39.3178,39.3402,20200.0
2012-08-24 12:30:00,52.77,52.81,52.77,52.81,32400.0,39.3402,39.37,39.3402,39.37,32400.0
2012-08-24 12:40:00,52.81,52.88,52.81,52.87,37800.0,39.37,39.4222,39.37,39.4147,37800.0
2012-08-24 12:50:00,52.87,52.88,52.82,52.82,65800.0,39.4147,39.4222,39.3775,39.3775,65800.0
2012-08-24 13:00:00,52.81,52.82,52.78,52.81,26800.0,39.37,39.3775,39.3477,39.37,26800.0
2012-08-24 13:10:00,52.81,52.84,52.79,52.8,20400.0,39.37,39.3924,39.3551,39.3626,20400.0
2012-08-24 13:20:00,52.8,52.81,52.78,52.78,22600.0,39.3626,39.37,39.3477,39.3477,22600.0
2012-08-24 13:30:00,52.79,52.82,52.76,52.77,20800.0,39.3551,39.3775,39.3327,39.3402,20800.0
2012-08-24 13:40:00,52.77,52.83,52.76,52.81,30200.0,39.3402,39.3849,39.3327,39.37,30200.0
2012-08-24 13:50:00,52.81,52.85,52.8,52.83,21600.0,39.37,39.3998,39.3626,39.3849,21600.0
2012-08-24 14:00:00,52.83,52.84,52.81,52.82,19600.0,39.3849,39.3924,39.37,39.3775,19600.0
2012-08-24 14:10:00,52.82,52.84,52.77,52.81,114800.0,39.3775,39.3924,39.3402,39.37,114800.0
2012-08-24 14:20:00,52.81,52.83,52.81,52.81,19000.0,39.37,39.3849,39.37,39.37,19000.0
2012-08-24 14:30:00,52.81,52.82,52.78,52.79,39600.0,39.37,39.3775,39.3477,39.3551,39600.0
2012-08-24 14:40:00,52.8,52.82,52.78,52.79,32400.0,39.3626,39.3775,39.3477,39.3551,32400.0
2012-08-24 14:50:00,52.79,52.8,52.77,52.79,23000.0,39.3551,39.3626,39.3402,39.3551,23000.0
2012-08-24 15:00:00,52.79,52.81,52.79,52.8,37400.0,39.3551,39.37,39.3551,39.3626,37400.0
2012-08-24 15:10:00,52.8,52.8,52.77,52.79,74000.0,39.3626,39.3626,39.3402,39.3551,74000.0
2012-08-24 15:20:00,52.8,52.84,52.78,52.84,49400.0,39.3626,39.3924,39.3477,39.3924,49400.0
2012-08-24 15:30:00,52.84,52.88,52.83,52.87,60200.0,39.3924,39.4222,39.3849,39.4147,60200.0
2012-08-24 15:40:00,52.88,52.96,52.85,52.94,108600.0,39.4222,39.4818,39.3998,39.4669,108600.0
2012-08-24 15:50:00,52.94,52.94,52.84,52.88,174000.0,39.4669,39.4669,39.3924,39.4222,174000.0
2012-08-27 09:30:00,52.76,52.92,52.7,52.7,132800.0,39.3327,39.452,39.288,39.288,132800.0
2012-08-27 09:40:00,52.71,52.83,52.69,52.75,91200.0,39.2955,39.3849,39.2806,39.3253,91200.0
2012-08-27 09:50:00,52.74,52.76,52.63,52.63,52000.0,39.3178,39.3327,39.2358,39.2358,52000.0
2012-08-27 10:00:00,52.64,52.76,52.63,52.74,35400.0,39.2433,39.3327,39.2358,39.3178,35400.0
2012-08-27 10:10:00,52.74,52.75,52.68,52.69,39000.0,39.3178,39.3253,39.2731,39.2806,39000.0
2012-08-27 10:20:00,52.69,52.73,52.63,52.69,44200.0,39.2806,39.3104,39.2358,39.2806,44200.0
2012-08-27 10:30:00,52.69,52.7,52.65,52.67,44600.0,39.2806,39.288,39.2507,39.2656,44600.0
2012-08-27 10:40:00,52.67,52.71,52.65,52.69,27800.0,39.2656,39.2955,39.2507,39.2806,27800.0
2012-08-27 10:50:00,52.68,52.76,52.68,52.76,40000.0,39.2731,39.3327,39.2731,39.3327,40000.0
2012-08-27 11:00:00,52.74,52.9,52.74,52.9,71000.0,39.3178,39.4371,39.3178,39.4371,71000.0
2012-08-27 11:10:00,52.9,52.94,52.87,52.94,27200.0,39.4371,39.4669,39.4147,39.4669,27200.0
2012-08-27 11:20:00,52.94,52.95,52.92,52.95,21000.0,39.4669,39.4744,39.452,39.4744,21000.0
2012-08-27 11:30:00,52.95,52.96,52.92,52.94,27200.0,39.4744,39.4818,39.452,39.4669,27200.0
2012-08-27 11:40:00,52.94,52.94,52.89,52.92,25600.0,39.4669,39.4669,39.4297,39.452,25600.0
2012-08-27 11:50:00,52.92,52.95,52.91,52.95,18800.0,39.452,39.4744,39.4446,39.4744,18800.0
2012-08-27 12:00:00,52.95,52.99,52.94,52.94,95400.0,39.4744,39.5042,39.4669,39.4669,95400.0
2012-08-27 12:10:00,52.94,52.99,52.93,52.96,226600.0,39.4669,39.5042,39.4595,39.4818,226600.0
2012-08-27 12:20:00,52.96,52.99,52.96,52.99,56000.0,39.4818,39.5042,39.4818,39.5042,56000.0
2012-08-27 12:30:00,52.98,52.99,52.93,52.98,91400.0,39.4968,39.5042,39.4595,39.4968,91400.0
2012-08-27 12:40:00,52.97,52.99,52.97,52.99,24400.0,39.4893,39.5042,39.4893,39.5042,24400.0
2012-08-27 12:50:00,53.0,53.0,52.98,52.99,18200.0,39.5117,39.5117,39.4968,39.5042,18200.0
2012-08-27 13:00:00,52.99,52.99,52.99,52.99,26000.0,39.5042,39.5042,39.5042,39.5042,26000.0
2012-08-27 13:10:00,52.99,52.99,52.98,52.99,25000.0,39.5042,39.5042,39.4968,39.5042,25000.0
2012-08-27 13:20:00,52.98,52.99,52.98,52.98,24600.0,39.4968,39.5042,39.4968,39.4968,24600.0
2012-08-27 13:30:00,52.99,52.99,52.97,52.97,19800.0,39.5042,39.5042,39.4893,39.4893,19800.0
2012-08-27 13:40:00,52.97,52.99,52.96,52.99,18000.0,39.4893,39.5042,39.4818,39.5042,18000.0
2012-08-27 13:50:00,52.99,52.99,52.97,52.98,22600.0,39.5042,39.5042,39.4893,39.4968,22600.0
2012-08-27 14:00:00,52.98,52.99,52.97,52.97,24000.0,39.4968,39.5042,39.4893,39.4893,24000.0
2012-08-27 14:10:00,52.97,52.99,52.97,52.99,33000.0,39.4893,39.5042,39.4893,39.5042,33000.0
2012-08-27 14:20:00,52.99,52.99,52.98,52.99,18800.0,39.5042,39.5042,39.4968,39.5042,18800.0
2012-08-27 14:30:00,52.99,52.99,52.98,52.99,35800.0,39.5042,39.5042,39.4968,39.5042,35800.0
2012-08-27 14:40:00,52.99,52.99,52.97,52.98,30200.0,39.5042,39.5042,39.4893,39.4968,30200.0
2012-08-27 14:50:00,52.98,52.99,52.97,52.97,19600.0,39.4968,39.5042,39.4893,39.4893,19600.0
2012-08-27 15:00:00,52.97,52.98,52.96,52.97,36600.0,39.4893,39.4968,39.4818,39.4893,36600.0
2012-08-27 15:10:00,52.97,52.99,52.96,52.98,41400.0,39.4893,39.5042,39.4818,39.4968,41400.0
2012-08-27 15:20:00,52.98,52.98,52.96,52.98,70200.0,39.4968,39.4968,39.4818,39.4968,70200.0
2012-08-27 15:30:00,52.97,52.99,52.94,52.95,69400.0,39.4893,39.5042,39.4669,39.4744,69400.0
2012-08-27 15:40:00,52.95,52.96,52.92,52.94,108800.0,39.4744,39.4818,39.452,39.4669,108800.0
2012-08-27 15:50:00,52.93,52.95,52.88,52.91,153600.0,39.4595,39.4744,39.4222,39.4446,153600.0
2012-08-28 09:30:00,52.71,52.94,52.71,52.81,169600.0,39.2955,39.4669,39.2955,39.37,169600.0
2012-08-28 09:40:00,52.84,52.95,52.82,52.94,56800.0,39.3924,39.4744,39.3775,39.4669,56800.0
2012-08-28 09:50:00,52.94,52.95,52.81,52.83,87400.0,39.4669,39.4744,39.37,39.3849,87400.0
2012-08-28 10:00:00,52.81,52.88,52.74,52.8,45600.0,39.37,39.4222,39.3178,39.3626,45600.0
2012-08-28 10:10:00,52.81,52.93,52.79,52.85,55000.0,39.37,39.4595,39.3551,39.3998,55000.0
2012-08-28 10:20:00,52.85,52.99,52.85,52.96,39600.0,39.3998,39.5042,39.3998,39.4818,39600.0
2012-08-28 10:30:00,52.97,53.0,52.96,52.99,36600.0,39.4893,39.5117,39.4818,39.5042,36600.0
2012-08-28 10:40:00,52.99,53.0,52.97,52.99,119000.0,39.5042,39.5117,39.4893,39.5042,119000.0
2012-08-28 10:50:00,52.99,53.0,52.96,52.99,76200.0,39.5042,39.5117,39.4818,39.5042,76200.0
2012-08-28 11:00:00,52.99,53.04,52.96,53.02,65800.0,39.5042,39.5415,39.4818,39.5266,65800.0
2012-08-28 11:10:00,53.02,53.04,52.96,52.96,46400.0,39.5266,39.5415,39.4818,39.4818,46400.0
2012-08-28 11:20:00,52.97,53.01,52.97,53.0,32400.0,39.4893,39.5191,39.4893,39.5117,32400.0
2012-08-28 11:30:00,53.01,53.08,53.0,53.08,89000.0,39.5191,39.5713,39.5117,39.5713,89000.0
2012-08-28 11:40:00,53.08,53.13,53.06,53.1,69200.0,39.5713,39.6086,39.5564,39.5862,69200.0
2012-08-28 11:50:00,53.1,53.13,53.1,53.13,48400.0,39.5862,39.6086,39.5862,39.6086,48400.0
2012-08-28 12:00:00,53.13,53.17,53.11,53.14,58800.0,39.6086,39.6384,39.5937,39.616,58800.0
2012-08-28 12:10:00,53.13,53.16,53.13,53.15,54200.0,39.6086,39.6309,39.6086,39.6235,54200.0
2012-08-28 12:20:00,53.15,53.17,53.15,53.16,64000.0,39.6235,39.6384,39.6235,39.6309,64000.0
2012-08-28 12:30:00,53.16,53.17,53.14,53.17,68200.0,39.6309,39.6384,39.616,39.6384,68200.0
2012-08-28 12:40:00,53.17,53.18,53.15,53.17,43400.0,39.6384,39.6459,39.6235,39.6384,43400.0
2012-08-28 12:50:00,53.17,53.2,53.16,53.16,42800.0,39.6384,39.6608,39.6309,39.6309,42800.0
2012-08-28 13:00:00,53.17,53.18,53.13,53.14,168000.0,39.6384,39.6459,39.6086,39.616,168000.0
2012-08-28 13:10:00,53.14,53.15,53.08,53.15,80000.0,39.616,39.6235,39.5713,39.6235,80000.0
2012-08-28 13:20:00,53.14,53.16,53.11,53.12,43200.0,39.616,39.6309,39.5937,39.6011,43200.0
2012-08-28 13:30:00,53.12,53.13,53.12,53.13,27800.0,39.6011,39.6086,39.6011,39.6086,27800.0
2012-08-28 13:40:00,53.13,53.15,53.12,53.15,23400.0,39.6086,39.6235,39.6011,39.6235,23400.0
2012-08-28 13:50:00,53.15,53.16,53.13,53.15,23200.0,39.6235,39.6309,39.6086,39.6235,23200.0
2012-08-28 14:00:00,53.14,53.18,53.14,53.17,26200.0,39.616,39.6459,39.616,39.6384,26200.0
2012-08-28 14:10:00,53.17,53.23,53.16,53.23,39800.0,39.6384,39.6831,39.6309,39.6831,39800.0
2012-08-28 14:20:00,53.23,53.26,53.21,53.25,95000.0,39.6831,39.7055,39.6682,39.698,95000.0
2012-08-28 14:30:00,53.24,53.26,53.22,53.24,79800.0,39.6906,39.7055,39.6757,39.6906,79800.0
2012-08-28 14:40:00,53.24,53.27,53.24,53.27,67000.0,39.6906,39.713,39.6906,39.713,67000.0
2012-08-28 14:50:00,53.27,53.28,53.24,53.24,81000.0,39.713,39.7204,39.6906,39.6906,81000.0
2012-08-28 15:00:00,53.25,53.29,53.24,53.29,98800.0,39.698,39.7279,39.6906,39.7279,98800.0
2012-08-28 15:10:00,53.29,53.33,53.27,53.27,186400.0,39.7279,39.7577,39.713,39.713,186400.0
2012-08-28 15:20:00,53.27,53.27,53.23,53.26,81400.0,39.713,39.713,39.6831,39.7055,81400.0
2012-08-28 15:30:00,53.26,53.27,53.22,53.26,127600.0,39.7055,39.713,39.6757,39.7055,127600.0
2012-08-28 15:40:00,53.26,53.31,53.26,53.29,220800.0,39.7055,39.7428,39.7055,39.7279,220800.0
2012-08-28 15:50:00,53.3,53.3,53.17,53.17,333800.0,39.7353,39.7353,39.6384,39.6384,333800.0
2012-08-29 09:30:00,53.38,53.45,53.28,53.38,176000.0,39.795,39.8471,39.7204,39.795,176000.0
2012-08-29 09:40:00,53.38,53.4,53.3,53.3,62400.0,39.795,39.8099,39.7353,39.7353,62400.0
2012-08-29 09:50:00,53.33,53.4,53.24,53.34,69000.0,39.7577,39.8099,39.6906,39.7651,69000.0
2012-08-29 10:00:00,53.35,53.38,53.3,53.37,70000.0,39.7726,39.795,39.7353,39.7875,70000.0
2012-08-29 10:10:00,53.37,53.44,53.36,53.38,57200.0,39.7875,39.8397,39.78,39.795,57200.0
2012-08-29 10:20:00,53.4,53.44,53.37,53.44,21800.0,39.8099,39.8397,39.7875,39.8397,21800.0
2012-08-29 10:30:00,53.44,53.45,53.38,53.4,48000.0,39.8397,39.8471,39.795,39.8099,48000.0
2012-08-29 10:40:00,53.41,53.44,53.38,53.4,54000.0,39.8173,39.8397,39.795,39.8099,54000.0
2012-08-29 10:50:00,53.39,53.4,53.29,53.3,67000.0,39.8024,39.8099,39.7279,39.7353,67000.0
2012-08-29 11:00:00,53.31,53.31,53.23,53.26,59600.0,39.7428,39.7428,39.6831,39.7055,59600.0
2012-08-29 11:10:00,53.26,53.29,53.24,53.26,68200.0,39.7055,39.7279,39.6906,39.7055,68200.0
2012-08-29 11:20:00,53.27,53.27,53.23,53.24,68200.0,39.713,39.713,39.6831,39.6906,68200.0
2012-08-29 11:30:00,53.24,53.32,53.24,53.31,78400.0,39.6906,39.7502,39.6906,39.7428,78400.0
2012-08-29 11:40:00,53.31,53.35,53.3,53.31,66000.0,39.7428,39.7726,39.7353,39.7428,66000.0
2012-08-29 11:50:00,53.31,53.33,53.3,53.31,50800.0,39.7428,39.7577,39.7353,39.7428,50800.0
2012-08-29 12:00:00,53.32,53.34,53.31,53.32,26400.0,39.7502,39.7651,39.7428,39.7502,26400.0
2012-08-29 12:10:00,53.33,53.36,53.32,53.33,37000.0,39.7577,39.78,39.7502,39.7577,37000.0
2012-08-29 12:20:00,53.33,53.33,53.31,53.33,47400.0,39.7577,39.7577,39.7428,39.7577,47400.0
2012-08-29 12:30:00,53.33,53.33,53.29,53.29,37400.0,39.7577,39.7577,39.7279,39.7279,37400.0
2012-08-29 12:40:00,53.3,53.33,53.28,53.31,60200.0,39.7353,39.7577,39.7204,39.7428,60200.0
2012-08-29 12:50:00,53.31,53.33,53.3,53.31,19600.0,39.7428,39.7577,39.7353,39.7428,19600.0
2012-08-29 13:00:00,53.32,53.32,53.3,53.31,22600.0,39.7502,39.7502,39.7353,39.7428,22600.0
2012-08-29 13:10:00,53.31,53.33,53.3,53.31,57400.0,39.7428,39.7577,39.7353,39.7428,57400.0
2012-08-29 13:20:00,53.32,53.35,53.31,53.31,24600.0,39.7502,39.7726,39.7428,39.7428,24600.0
2012-08-29 13:30:00,53.31,53.32,53.3,53.31,35600.0,39.7428,39.7502,39.7353,39.7428,35600.0
2012-08-29 13:40:00,53.31,53.31,53.27,53.28,47200.0,39.7428,39.7428,39.713,39.7204,47200.0
2012-08-29 13:50:00,53.28,53.3,53.27,53.3,26800.0,39.7204,39.7353,39.713,39.7353,26800.0
2012-08-29 14:00:00,53.29,53.3,53.26,53.27,73800.0,39.7279,39.7353,39.7055,39.713,73800.0
2012-08-29 14:10:00,53.27,53.28,53.26,53.26,68000.0,39.713,39.7204,39.7055,39.7055,68000.0
2012-08-29 14:20:00,53.26,53.28,53.25,53.27,38400.0,39.7055,39.7204,39.698,39.713,38400.0
2012-08-29 14:30:00,53.28,53.29,53.27,53.28,49600.0,39.7204,39.7279,39.713,39.7204,49600.0
2012-08-29 14:40:00,53.27,53.28,53.23,53.23,73600.0,39.713,39.7204,39.6831,39.6831,73600.0
2012-08-29 14:50:00,53.23,53.26,53.2,53.23,59600.0,39.6831,39.7055,39.6608,39.6831,59600.0
2012-08-29 15:00:00,53.23,53.26,53.21,53.24,77600.0,39.6831,39.7055,39.6682,39.6906,77600.0
2012-08-29 15:10:00,53.25,53.26,53.24,53.25,53600.0,39.698,39.7055,39.6906,39.698,53600.0
2012-08-29 15:20:00,53.25,53.27,53.23,53.25,60200.0,39.698,39.713,39.6831,39.698,60200.0
2012-08-29 15:30:00,53.25,53.27,53.24,53.25,68400.0,39.698,39.713,39.6906,39.698,68400.0
2012-08-29 15:40:00,53.25,53.27,53.21,53.21,123800.0,39.698,39.713,39.6682,39.6682,123800.0
2012-08-29 15:50:00,53.21,53.22,53.18,53.21,139800.0,39.6682,39.6757,39.6459,39.6682,139800.0
2012-08-30 09:30:00,52.99,53.04,52.92,53.04,94000.0,39.5042,39.5415,39.452,39.5415,94000.0
2012-08-30 09:40:00,53.03,53.06,52.93,52.95,57600.0,39.534,39.5564,39.4595,39.4744,57600.0
2012-08-30 09:50:00,52.96,52.97,52.92,52.92,49000.0,39.4818,39.4893,39.452,39.452,49000.0
2012-08-30 10:00:00,52.92,52.97,52.9,52.96,42000.0,39.452,39.4893,39.4371,39.4818,42000.0
2012-08-30 10:10:00,52.96,53.05,52.94,52.96,55600.0,39.4818,39.5489,39.4669,39.4818,55600.0
2012-08-30 10:20:00,52.96,52.98,52.91,52.97,32000.0,39.4818,39.4968,39.4446,39.4893,32000.0
2012-08-30 10:30:00,52.96,52.96,52.93,52.95,20000.0,39.4818,39.4818,39.4595,39.4744,20000.0
2012-08-30 10:40:00,52.96,52.99,52.93,52.99,22200.0,39.4818,39.5042,39.4595,39.5042,22200.0
2012-08-30 10:50:00,52.99,52.99,52.93,52.96,65800.0,39.5042,39.5042,39.4595,39.4818,65800.0
2012-08-30 11:00:00,52.96,52.97,52.94,52.97,43400.0,39.4818,39.4893,39.4669,39.4893,43400.0
2012-08-30 11:10:00,52.97,53.01,52.94,53.01,25600.0,39.4893,39.5191,39.4669,39.5191,25600.0
2012-08-30 11:20:00,53.01,53.06,53.0,53.02,34600.0,39.5191,39.5564,39.5117,39.5266,34600.0
2012-08-30 11:30:00,53.03,53.04,52.99,53.0,19400.0,39.534,39.5415,39.5042,39.5117,19400.0
2012-08-30 11:40:00,53.01,53.02,52.96,52.99,14400.0,39.5191,39.5266,39.4818,39.5042,14400.0
2012-08-30 11:50:00,52.99,53.02,52.95,52.99,69000.0,39.5042,39.5266,39.4744,39.5042,69000.0
2012-08-30 12:00:00,52.99,53.0,52.91,52.92,57000.0,39.5042,39.5117,39.4446,39.452,57000.0
2012-08-30 12:10:00,52.93,52.99,52.93,52.99,24200.0,39.4595,39.5042,39.4595,39.5042,24200.0
2012-08-30 12:20:00,52.97,53.0,52.97,52.99,28200.0,39.4893,39.5117,39.4893,39.5042,28200.0
2012-08-30 12:30:00,52.99,53.03,52.99,52.99,21600.0,39.5042,39.534,39.5042,39.5042,21600.0
2012-08-30 12:40:00,52.98,53.04,52.98,53.01,18400.0,39.4968,39.5415,39.4968,39.5191,18400.0
2012-08-30 12:50:00,53.02,53.04,53.0,53.02,13600.0,39.5266,39.5415,39.5117,39.5266,13600.0
2012-08-30 13:00:00,53.04,53.05,53.01,53.03,11200.0,39.5415,39.5489,39.5191,39.534,11200.0
2012-08-30 13:10:00,53.02,53.03,53.01,53.02,9200.0,39.5266,39.534,39.5191,39.5266,9200.0
2012-08-30 13:20:00,53.02,53.03,52.99,53.01,16800.0,39.5266,39.534,39.5042,39.5191,16800.0
2012-08-30 13:30:00,53.02,53.02,52.99,52.99,21800.0,39.5266,39.5266,39.5042,39.5042,21800.0
2012-08-30 13:40:00,52.99,53.01,52.98,53.01,17200.0,39.5042,39.5191,39.4968,39.5191,17200.0
2012-08-30 13:50:00,53.01,53.01,52.99,52.99,23200.0,39.5191,39.5191,39.5042,39.5042,23200.0
2012-08-30 14:00:00,53.01,53.02,52.99,52.99,36400.0,39.5191,39.5266,39.5042,39.5042,36400.0
2012-08-30 14:10:00,52.99,53.01,52.98,52.99,25200.0,39.5042,39.5191,39.4968,39.5042,25200.0
2012-08-30 14:20:00,52.99,53.02,52.99,52.99,29000.0,39.5042,39.5266,39.5042,39.5042,29000.0
2012-08-30 14:30:00,53.0,53.01,52.97,52.98,21200.0,39.5117,39.5191,39.4893,39.4968,21200.0
2012-08-30 14:40:00,52.98,53.0,52.98,52.99,19600.0,39.4968,39.5117,39.4968,39.5042,19600.0
2012-08-30 14:50:00,52.99,53.02,52.99,52.99,37000.0,39.5042,39.5266,39.5042,39.5042,37000.0
2012-08-30 15:00:00,53.0,53.02,53.0,53.0,27800.0,39.5117,39.5266,39.5117,39.5117,27800.0
2012-08-30 15:10:00,53.0,53.04,53.0,53.0,25600.0,39.5117,39.5415,39.5117,39.5117,25600.0
2012-08-30 15:20:00,52.99,53.02,52.98,53.01,36200.0,39.5042,39.5266,39.4968,39.5191,36200.0
2012-08-30 15:30:00,53.01,53.05,53.0,53.01,53000.0,39.5191,39.5489,39.5117,39.5191,53000.0
2012-08-30 15:40:00,53.01,53.02,52.97,52.99,95600.0,39.5191,39.5266,39.4893,39.5042,95600.0
2012-08-30 15:50:00,52.98,52.98,52.91,52.91,202200.0,39.4968,39.4968,39.4446,39.4446,202200.0
2012-08-31 09:30:00,53.08,53.23,53.05,53.18,79400.0,39.5713,39.6831,39.5489,39.6459,79400.0
2012-08-31 09:40:00,53.16,53.26,53.15,53.24,50600.0,39.6309,39.7055,39.6235,39.6906,50600.0
2012-08-31 09:50:00,53.24,53.25,53.15,53.15,39000.0,39.6906,39.698,39.6235,39.6235,39000.0
2012-08-31 10:00:00,53.18,53.21,52.98,52.99,96000.0,39.6459,39.6682,39.4968,39.5042,96000.0
2012-08-31 10:10:00,52.98,53.07,52.96,53.05,39200.0,39.4968,39.5639,39.4818,39.5489,39200.0
2012-08-31 10:20:00,53.06,53.15,53.05,53.08,35000.0,39.5564,39.6235,39.5489,39.5713,35000.0
2012-08-31 10:30:00,53.09,53.09,52.99,52.99,26800.0,39.5788,39.5788,39.5042,39.5042,26800.0
2012-08-31 10:40:00,52.99,53.05,52.98,53.04,29200.0,39.5042,39.5489,39.4968,39.5415,29200.0
2012-08-31 10:50:00,53.02,53.16,53.02,53.11,52200.0,39.5266,39.6309,39.5266,39.5937,52200.0
2012-08-31 11:00:00,53.12,53.17,53.07,53.08,33200.0,39.6011,39.6384,39.5639,39.5713,33200.0
2012-08-31 11:10:00,53.1,53.12,53.05,53.06,69200.0,39.5862,39.6011,39.5489,39.5564,69200.0
2012-08-31 11:20:00,53.07,53.14,53.05,53.07,28400.0,39.5639,39.616,39.5489,39.5639,28400.0
2012-08-31 11:30:00,53.08,53.14,53.07,53.11,35600.0,39.5713,39.616,39.5639,39.5937,35600.0
2012-08-31 11:40:00,53.1,53.1,53.02,53.04,26600.0,39.5862,39.5862,39.5266,39.5415,26600.0
2012-08-31 11:50:00,53.05,53.14,53.05,53.1,27200.0,39.5489,39.616,39.5489,39.5862,27200.0
2012-08-31 12:00:00,53.1,53.13,52.99,53.01,36800.0,39.5862,39.6086,39.5042,39.5191,36800.0
2012-08-31 12:10:00,53.0,53.0,52.94,52.94,53400.0,39.5117,39.5117,39.4669,39.4669,53400.0
2012-08-31 12:20:00,52.95,52.98,52.93,52.96,26200.0,39.4744,39.4968,39.4595,39.4818,26200.0
2012-08-31 12:30:00,52.97,52.98,52.93,52.94,21200.0,39.4893,39.4968,39.4595,39.4669,21200.0
2012-08-31 12:40:00,52.94,52.96,52.93,52.95,21400.0,39.4669,39.4818,39.4595,39.4744,21400.0
2012-08-31 12:50:00,52.95,52.98,52.93,52.96,25800.0,39.4744,39.4968,39.4595,39.4818,25800.0
2012-08-31 13:00:00,52.97,52.99,52.95,52.97,85200.0,39.4893,39.5042,39.4744,39.4893,85200.0
2012-08-31 13:10:00,52.97,52.97,52.88,52.9,64000.0,39.4893,39.4893,39.4222,39.4371,64000.0
2012-08-31 13:20:00,52.91,52.94,52.88,52.91,41000.0,39.4446,39.4669,39.4222,39.4446,41000.0
2012-08-31 13:30:00,52.92,52.93,52.91,52.92,24800.0,39.452,39.4595,39.4446,39.452,24800.0
2012-08-31 13:40:00,52.93,52.97,52.93,52.97,24600.0,39.4595,39.4893,39.4595,39.4893,24600.0
2012-08-31 13:50:00,52.97,53.05,52.97,53.04,39800.0,39.4893,39.5489,39.4893,39.5415,39800.0
2012-08-31 14:00:00,53.04,53.07,53.04,53.07,36200.0,39.5415,39.5639,39.5415,39.5639,36200.0
2012-08-31 14:10:00,53.07,53.12,53.07,53.12,38600.0,39.5639,39.6011,39.5639,39.6011,38600.0
2012-08-31 14:20:00,53.12,53.16,53.12,53.16,34000.0,39.6011,39.6309,39.6011,39.6309,34000.0
2012-08-31 14:30:00,53.16,53.18,53.16,53.16,36200.0,39.6309,39.6459,39.6309,39.6309,36200.0
2012-08-31 14:40:00,53.16,53.17,53.15,53.17,39000.0,39.6309,39.6384,39.6235,39.6384,39000.0
2012-08-31 14:50:00,53.17,53.18,53.16,53.18,52800.0,39.6384,39.6459,39.6309,39.6459,52800.0
2012-08-31 15:00:00,53.17,53.18,53.13,53.14,55200.0,39.6384,39.6459,39.6086,39.616,55200.0
2012-08-31 15:10:00,53.14,53.15,53.12,53.13,43000.0,39.616,39.6235,39.6011,39.6086,43000.0
2012-08-31 15:20:00,53.13,53.15,53.12,53.14,62200.0,39.6086,39.6235,39.6011,39.616,62200.0
2012-08-31 15:30:00,53.13,53.15,53.1,53.13,94200.0,39.6086,39.6235,39.5862,39.6086,94200.0
2012-08-31 15:40:00,53.13,53.16,53.13,53.16,125000.0,39.6086,39.6309,39.6086,39.6309,125000.0
2012-08-31 15:50:00,53.16,53.25,53.15,53.16,299200.0,39.6309,39.698,39.6235,39.6309,299200.0
2012-09-04 09:30:00,53.09,53.45,52.96,53.45,168400.0,39.5788,39.8471,39.4818,39.8471,168400.0
2012-09-04 09:40:00,53.42,53.46,53.33,53.37,136400.0,39.8248,39.8546,39.7577,39.7875,136400.0
2012-09-04 09:50:00,53.39,53.43,53.34,53.4,104200.0,39.8024,39.8322,39.7651,39.8099,104200.0
2012-09-04 10:00:00,53.38,53.42,53.3,53.32,119800.0,39.795,39.8248,39.7353,39.7502,119800.0
2012-09-04 10:10:00,53.31,53.38,53.3,53.36,77600.0,39.7428,39.795,39.7353,39.78,77600.0
2012-09-04 10:20:00,53.37,53.37,53.3,53.33,104200.0,39.7875,39.7875,39.7353,39.7577,104200.0
2012-09-04 10:30:00,53.32,53.42,53.26,53.42,83400.0,39.7502,39.8248,39.7055,39.8248,83400.0
2012-09-04 10:40:00,53.42,53.42,53.34,53.38,208400.0,39.8248,39.8248,39.7651,39.795,208400.0
2012-09-04 10:50:00,53.38,53.44,53.37,53.42,43000.0,39.795,39.8397,39.7875,39.8248,43000.0
2012-09-04 11:00:00,53.42,53.45,53.38,53.44,44000.0,39.8248,39.8471,39.795,39.8397,44000.0
2012-09-04 11:10:00,53.44,53.45,53.39,53.44,64200.0,39.8397,39.8471,39.8024,39.8397,64200.0
2012-09-04 11:20:00,53.44,53.44,53.39,53.4,94200.0,39.8397,39.8397,39.8024,39.8099,94200.0
2012-09-04 11:30:00,53.42,53.45,53.4,53.42,65200.0,39.8248,39.8471,39.8099,39.8248,65200.0
2012-09-04 11:40:00,53.42,53.43,53.39,53.41,97800.0,39.8248,39.8322,39.8024,39.8173,97800.0
2012-09-04 11:50:00,53.42,53.44,53.39,53.42,57400.0,39.8248,39.8397,39.8024,39.8248,57400.0
2012-09-04 12:00:00,53.41,53.43,53.4,53.43,42400.0,39.8173,39.8322,39.8099,39.8322,42400.0
2012-09-04 12:10:00,53.43,53.45,53.43,53.43,36600.0,39.8322,39.8471,39.8322,39.8322,36600.0
2012-09-04 12:20:00,53.43,53.45,53.4,53.41,66800.0,39.8322,39.8471,39.8099,39.8173,66800.0
2012-09-04 12:30:00,53.4,53.43,53.4,53.4,42000.0,39.8099,39.8322,39.8099,39.8099,42000.0
2012-09-04 12:40:00,53.4,53.41,53.38,53.38,22400.0,39.8099,39.8173,39.795,39.795,22400.0
2012-09-04 12:50:00,53.4,53.4,53.38,53.38,35200.0,39.8099,39.8099,39.795,39.795,35200.0
2012-09-04 13:00:00,53.38,53.42,53.38,53.41,46600.0,39.795,39.8248,39.795,39.8173,46600.0
2012-09-04 13:10:00,53.4,53.42,53.38,53.39,82400.0,39.8099,39.8248,39.795,39.8024,82400.0
2012-09-04 13:20:00,53.4,53.4,53.37,53.4,105400.0,39.8099,39.8099,39.7875,39.8099,105400.0
2012-09-04 13:30:00,53.4,53.43,53.38,53.39,44200.0,39.8099,39.8322,39.795,39.8024,44200.0
2012-09-04 13:40:00,53.4,53.42,53.39,53.42,93800.0,39.8099,39.8248,39.8024,39.8248,93800.0
2012-09-04 13:50:00,53.42,53.44,53.38,53.41,120600.0,39.8248,39.8397,39.795,39.8173,120600.0
2012-09-04 14:00:00,53.42,53.44,53.38,53.43,76200.0,39.8248,39.8397,39.795,39.8322,76200.0
2012-09-04 14:10:00,53.44,53.46,53.42,53.45,192400.0,39.8397,39.8546,39.8248,39.8471,192400.0
2012-09-04 14:20:00,53.46,53.46,53.42,53.46,79400.0,39.8546,39.8546,39.8248,39.8546,79400.0
2012-09-04 14:30:00,53.46,53.54,53.44,53.52,139400.0,39.8546,39.9142,39.8397,39.8993,139400.0
2012-09-04 14:40:00,53.52,53.63,53.49,53.63,103000.0,39.8993,39.9813,39.877,39.9813,103000.0
2012-09-04 14:50:00,53.63,53.67,53.62,53.66,123400.0,39.9813,40.0112,39.9739,40.0037,123400.0
2012-09-04 15:00:00,53.66,53.69,53.65,53.68,144600.0,40.0037,40.0261,39.9962,40.0186,144600.0
2012-09-04 15:10:00,53.68,53.69,53.62,53.62,91200.0,40.0186,40.0261,39.9739,39.9739,91200.0
2012-09-04 15:20:00,53.62,53.63,53.56,53.6,120400.0,39.9739,39.9813,39.9291,39.959,120400.0
2012-09-04 15:30:00,53.6,53.66,53.58,53.65,214200.0,39.959,40.0037,39.9441,39.9962,214200.0
2012-09-04 15:40:00,53.65,53.7,53.6,53.68,255000.0,39.9962,40.0335,39.959,40.0186,255000.0
2012-09-04 15:50:00,53.68,53.68,53.6,53.63,291800.0,40.0186,40.0186,39.959,39.9813,291800.0
2012-09-05 09:30:00,53.26,53.68,53.26,53.65,323200.0,39.7055,40.0186,39.7055,39.9962,323200.0
2012-09-05 09:40:00,53.63,53.63,53.42,53.43,145800.0,39.9813,39.9813,39.8248,39.8322,145800.0
2012-09-05 09:50:00,53.43,53.51,53.42,53.51,294800.0,39.8322,39.8919,39.8248,39.8919,294800.0
2012-09-05 10:00:00,53.5,53.57,53.48,53.52,83600.0,39.8844,39.9366,39.8695,39.8993,83600.0
2012-09-05 10:10:00,53.53,53.59,53.49,53.49,70400.0,39.9068,39.9515,39.877,39.877,70400.0
2012-09-05 10:20:00,53.49,53.63,53.49,53.63,40600.0,39.877,39.9813,39.877,39.9813,40600.0
2012-09-05 10:30:00,53.63,53.65,53.57,53.6,80400.0,39.9813,39.9962,39.9366,39.959,80400.0
2012-09-05 10:40:00,53.6,53.63,53.6,53.63,66800.0,39.959,39.9813,39.959,39.9813,66800.0
2012-09-05 10:50:00,53.63,53.68,53.58,53.58,132400.0,39.9813,40.0186,39.9441,39.9441,132400.0
2012-09-05 11:00:00,53.58,53.62,53.58,53.59,100200.0,39.9441,39.9739,39.9441,39.9515,100200.0
2012-09-05 11:10:00,53.59,53.63,53.58,53.63,52400.0,39.9515,39.9813,39.9441,39.9813,52400.0
2012-09-05 11:20:00,53.63,53.66,53.58,53.66,70800.0,39.9813,40.0037,39.9441,40.0037,70800.0
2012-09-05 11:30:00,53.64,53.68,53.6,53.61,36000.0,39.9888,40.0186,39.959,39.9664,36000.0
2012-09-05 11:40:00,53.6,53.62,53.55,53.55,127600.0,39.959,39.9739,39.9217,39.9217,127600.0
2012-09-05 11:50:00,53.55,53.55,53.51,53.53,67600.0,39.9217,39.9217,39.8919,39.9068,67600.0
2012-09-05 12:00:00,53.52,53.55,53.52,53.55,65800.0,39.8993,39.9217,39.8993,39.9217,65800.0
2012-09-05 12:10:00,53.55,53.56,53.52,53.52,68800.0,39.9217,39.9291,39.8993,39.8993,68800.0
2012-09-05 12:20:00,53.53,53.53,53.49,53.49,27400.0,39.9068,39.9068,39.877,39.877,27400.0
2012-09-05 12:30:00,53.49,53.5,53.47,53.48,40600.0,39.877,39.8844,39.8621,39.8695,40600.0
2012-09-05 12:40:00,53.48,53.49,53.46,53.47,36800.0,39.8695,39.877,39.8546,39.8621,36800.0
2012-09-05 12:50:00,53.47,53.48,53.44,53.46,40800.0,39.8621,39.8695,39.8397,39.8546,40800.0
2012-09-05 13:00:00,53.48,53.48,53.44,53.45,26000.0,39.8695,39.8695,39.8397,39.8471,26000.0
2012-09-05 13:10:00,53.45,53.47,53.43,53.46,33400.0,39.8471,39.8621,39.8322,39.8546,33400.0
2012-09-05 13:20:00,53.46,53.46,53.42,53.42,34800.0,39.8546,39.8546,39.8248,39.8248,34800.0
2012-09-05 13:30:00,53.42,53.42,53.32,53.33,75800.0,39.8248,39.8248,39.7502,39.7577,75800.0
2012-09-05 13:40:00,53.34,53.35,53.25,53.29,101000.0,39.7651,39.7726,39.698,39.7279,101000.0
2012-09-05 13:50:00,53.29,53.3,53.25,53.28,83400.0,39.7279,39.7353,39.698,39.7204,83400.0
2012-09-05 14:00:00,53.27,53.3,53.27,53.29,86000.0,39.713,39.7353,39.713,39.7279,86000.0
2012-09-05 14:10:00,53.28,53.29,53.26,53.27,106600.0,39.7204,39.7279,39.7055,39.713,106600.0
2012-09-05 14:20:00,53.27,53.3,53.27,53.27,64400.0,39.713,39.7353,39.713,39.713,64400.0
2012-09-05 14:30:00,53.27,53.31,53.27,53.27,110000.0,39.713,39.7428,39.713,39.713,110000.0
2012-09-05 14:40:00,53.27,53.28,53.24,53.24,105200.0,39.713,39.7204,39.6906,39.6906,105200.0
2012-09-05 14:50:00,53.24,53.27,53.24,53.26,86600.0,39.6906,39.713,39.6906,39.7055,86600.0
2012-09-05 15:00:00,53.25,53.27,53.22,53.27,103800.0,39.698,39.713,39.6757,39.713,103800.0
2012-09-05 15:10:00,53.27,53.28,53.22,53.26,119000.0,39.713,39.7204,39.6757,39.7055,119000.0
2012-09-05 15:20:00,53.26,53.26,53.23,53.26,76200.0,39.7055,39.7055,39.6831,39.7055,76200.0
2012-09-05 15:30:00,53.25,53.29,53.25,53.27,121800.0,39.698,39.7279,39.698,39.713,121800.0
2012-09-05 15:40:00,53.27,53.29,53.26,53.26,159000.0,39.713,39.7279,39.7055,39.7055,159000.0
2012-09-05 15:50:00,53.26,53.28,53.24,53.25,271600.0,39.7055,39.7204,39.6906,39.698,271600.0
2012-09-06 09:30:00,53.55,53.6,53.44,53.55,314200.0,39.9217,39.959,39.8397,39.9217,314200.0
2012-09-06 09:40:00,53.55,53.61,53.52,53.55,123800.0,39.9217,39.9664,39.8993,39.9217,123800.0
2012-09-06 09:50:00,53.55,53.56,53.45,53.46,102600.0,39.9217,39.9291,39.8471,39.8546,102600.0
2012-09-06 10:00:00,53.46,53.67,53.45,53.64,80400.0,39.8546,40.0112,39.8471,39.9888,80400.0
2012-09-06 10:10:00,53.63,53.67,53.55,53.56,66000.0,39.9813,40.0112,39.9217,39.9291,66000.0
2012-09-06 10:20:00,53.55,53.61,53.52,53.56,42200.0,39.9217,39.9664,39.8993,39.9291,42200.0
2012-09-06 10:30:00,53.56,53.79,53.55,53.77,49600.0,39.9291,40.1006,39.9217,40.0857,49600.0
2012-09-06 10:40:00,53.77,53.77,53.71,53.72,38000.0,40.0857,40.0857,40.041,40.0484,38000.0
2012-09-06 10:50:00,53.74,53.79,53.69,53.77,52200.0,40.0633,40.1006,40.0261,40.0857,52200.0
2012-09-06 11:00:00,53.78,53.79,53.7,53.7,87000.0,40.0932,40.1006,40.0335,40.0335,87000.0
2012-09-06 11:10:00,53.71,53.74,53.68,53.68,42200.0,40.041,40.0633,40.0186,40.0186,42200.0
2012-09-06 11:20:00,53.68,53.71,53.52,53.68,148600.0,40.0186,40.041,39.8993,40.0186,148600.0
2012-09-06 11:30:00,53.68,53.73,53.65,53.71,98200.0,40.0186,40.0559,39.9962,40.041,98200.0
2012-09-06 11:40:00,53.72,53.72,53.66,53.68,42200.0,40.0484,40.0484,40.0037,40.0186,42200.0
2012-09-06 11:50:00,53.7,53.74,53.66,53.71,45000.0,40.0335,40.0633,40.0037,40.041,45000.0
2012-09-06 12:00:00,53.71,53.76,53.7,53.71,28400.0,40.041,40.0782,40.0335,40.041,28400.0
2012-09-06 12:10:00,53.71,53.74,53.71,53.72,22800.0,40.041,40.0633,40.041,40.0484,22800.0
2012-09-06 12:20:00,53.71,53.71,53.66,53.67,39400.0,40.041,40.041,40.0037,40.0112,39400.0
2012-09-06 12:30:00,53.67,53.7,53.66,53.7,36600.0,40.0112,40.0335,40.0037,40.0335,36600.0
2012-09-06 12:40:00,53.7,53.71,53.68,53.69,23000.0,40.0335,40.041,40.0186,40.0261,23000.0
2012-09-06 12:50:00,53.69,53.72,53.67,53.69,29600.0,40.0261,40.0484,40.0112,40.0261,29600.0
2012-09-06 13:00:00,53.69,53.71,53.67,53.7,17400.0,40.0261,40.041,40.0112,40.0335,17400.0
2012-09-06 13:10:00,53.7,53.73,53.7,53.7,30600.0,40.0335,40.0559,40.0335,40.0335,30600.0
2012-09-06 13:20:00,53.7,53.71,53.69,53.71,21800.0,40.0335,40.041,40.0261,40.041,21800.0
2012-09-06 13:30:00,53.71,53.73,53.71,53.73,26000.0,40.041,40.0559,40.041,40.0559,26000.0
2012-09-06 13:40:00,53.73,53.74,53.72,53.73,28600.0,40.0559,40.0633,40.0484,40.0559,28600.0
2012-09-06 13:50:00,53.72,53.75,53.72,53.73,32400.0,40.0484,40.0708,40.0484,40.0559,32400.0
2012-09-06 14:00:00,53.73,53.75,53.71,53.72,53600.0,40.0559,40.0708,40.041,40.0484,53600.0
2012-09-06 14:10:00,53.72,53.72,53.68,53.7,36600.0,40.0484,40.0484,40.0186,40.0335,36600.0
2012-09-06 14:20:00,53.69,53.73,53.68,53.73,29200.0,40.0261,40.0559,40.0186,40.0559,29200.0
2012-09-06 14:30:00,53.72,53.74,53.72,53.73,42200.0,40.0484,40.0633,40.0484,40.0559,42200.0
2012-09-06 14:40:00,53.74,53.75,53.72,53.74,68200.0,40.0633,40.0708,40.0484,40.0633,68200.0
2012-09-06 14:50:00,53.74,53.77,53.7,53.73,59400.0,40.0633,40.0857,40.0335,40.0559,59400.0
2012-09-06 15:00:00,53.72,53.73,53.7,53.71,44600.0,40.0484,40.0559,40.0335,40.041,44600.0
2012-09-06 15:10:00,53.72,53.77,53.72,53.74,195000.0,40.0484,40.0857,40.0484,40.0633,195000.0
2012-09-06 15:20:00,53.74,53.77,53.73,53.74,98400.0,40.0633,40.0857,40.0559,40.0633,98400.0
2012-09-06 15:30:00,53.74,53.82,53.74,53.8,110000.0,40.0633,40.123,40.0633,40.1081,110000.0
2012-09-06 15:40:00,53.79,53.81,53.76,53.79,123600.0,40.1006,40.1155,40.0782,40.1006,123600.0
2012-09-06 15:50:00,53.8,53.81,53.75,53.75,514000.0,40.1081,40.1155,40.0708,40.0708,514000.0
2012-09-07 09:30:00,53.83,54.0,53.83,53.83,113400.0,40.1304,40.2572,40.1304,40.1304,113400.0
2012-09-07 09:40:00,53.84,53.86,53.7,53.7,62600.0,40.1379,40.1528,40.0335,40.0335,62600.0
2012-09-07 09:50:00,53.69,53.72,53.48,53.55,142000.0,40.0261,40.0484,39.8695,39.9217,142000.0
2012-09-07 10:00:00,53.56,53.57,53.41,53.47,128800.0,39.9291,39.9366,39.8173,39.8621,128800.0
2012-09-07 10:10:00,53.47,53.53,53.37,53.38,109400.0,39.8621,39.9068,39.7875,39.795,109400.0
2012-09-07 10:20:00,53.4,53.41,53.33,53.39,86400.0,39.8099,39.8173,39.7577,39.8024,86400.0
2012-09-07 10:30:00,53.4,53.4,53.32,53.33,76400.0,39.8099,39.8099,39.7502,39.7577,76400.0
2012-09-07 10:40:00,53.35,53.39,53.29,53.32,49000.0,39.7726,39.8024,39.7279,39.7502,49000.0
2012-09-07 10:50:00,53.33,53.35,53.25,53.25,46600.0,39.7577,39.7726,39.698,39.698,46600.0
2012-09-07 11:00:00,53.26,53.35,53.25,53.35,75800.0,39.7055,39.7726,39.698,39.7726,75800.0
2012-09-07 11:10:00,53.34,53.37,53.32,53.32,62200.0,39.7651,39.7875,39.7502,39.7502,62200.0
2012-09-07 11:20:00,53.32,53.38,53.3,53.33,47600.0,39.7502,39.795,39.7353,39.7577,47600.0
2012-09-07 11:30:00,53.33,53.36,53.28,53.29,45600.0,39.7577,39.78,39.7204,39.7279,45600.0
2012-09-07 11:40:00,53.29,53.32,53.27,53.31,48000.0,39.7279,39.7502,39.713,39.7428,48000.0
2012-09-07 11:50:00,53.32,53.34,53.27,53.27,55600.0,39.7502,39.7651,39.713,39.713,55600.0
2012-09-07 12:00:00,53.27,53.29,53.22,53.24,64600.0,39.713,39.7279,39.6757,39.6906,64600.0
2012-09-07 12:10:00,53.23,53.24,53.18,53.2,73400.0,39.6831,39.6906,39.6459,39.6608,73400.0
2012-09-07 12:20:00,53.2,53.21,53.17,53.18,39600.0,39.6608,39.6682,39.6384,39.6459,39600.0
2012-09-07 12:30:00,53.19,53.2,53.12,53.15,92800.0,39.6533,39.6608,39.6011,39.6235,92800.0
2012-09-07 12:40:00,53.14,53.15,53.1,53.12,61600.0,39.616,39.6235,39.5862,39.6011,61600.0
2012-09-07 12:50:00,53.12,53.13,53.05,53.06,55200.0,39.6011,39.6086,39.5489,39.5564,55200.0
2012-09-07 13:00:00,53.05,53.13,53.05,53.12,69400.0,39.5489,39.6086,39.5489,39.6011,69400.0
2012-09-07 13:10:00,53.12,53.13,53.07,53.12,48800.0,39.6011,39.6086,39.5639,39.6011,48800.0
2012-09-07 13:20:00,53.12,53.13,53.07,53.07,59200.0,39.6011,39.6086,39.5639,39.5639,59200.0
2012-09-07 13:30:00,53.07,53.1,52.98,52.99,156200.0,39.5639,39.5862,39.4968,39.5042,156200.0
2012-09-07 13:40:00,52.99,53.09,52.99,53.04,75800.0,39.5042,39.5788,39.5042,39.5415,75800.0
2012-09-07 13:50:00,53.04,53.07,53.02,53.02,34400.0,39.5415,39.5639,39.5266,39.5266,34400.0
2012-09-07 14:00:00,53.03,53.07,53.02,53.05,47000.0,39.534,39.5639,39.5266,39.5489,47000.0
2012-09-07 14:10:00,53.05,53.07,53.0,53.07,41200.0,39.5489,39.5639,39.5117,39.5639,41200.0
2012-09-07 14:20:00,53.07,53.07,53.01,53.02,50400.0,39.5639,39.5639,39.5191,39.5266,50400.0
2012-09-07 14:30:00,53.02,53.05,53.0,53.02,45800.0,39.5266,39.5489,39.5117,39.5266,45800.0
2012-09-07 14:40:00,53.02,53.04,52.99,53.01,67200.0,39.5266,39.5415,39.5042,39.5191,67200.0
2012-09-07 14:50:00,53.01,53.02,52.98,53.0,53600.0,39.5191,39.5266,39.4968,39.5117,53600.0
2012-09-07 15:00:00,53.0,53.04,52.99,53.03,74600.0,39.5117,39.5415,39.5042,39.534,74600.0
2012-09-07 15:10:00,53.03,53.05,53.0,53.05,57800.0,39.534,39.5489,39.5117,39.5489,57800.0
2012-09-07 15:20:00,53.04,53.05,53.0,53.02,51200.0,39.5415,39.5489,39.5117,39.5266,51200.0
2012-09-07 15:30:00,53.03,53.1,53.03,53.09,169600.0,39.534,39.5862,39.534,39.5788,169600.0
2012-09-07 15:40:00,53.09,53.18,53.09,53.17,175400.0,39.5788,39.6459,39.5788,39.6384,175400.0
2012-09-07 15:50:00,53.17,53.17,53.12,53.16,337400.0,39.6384,39.6384,39.6011,39.6309,337400.0
2012-09-10 09:30:00,52.91,52.95,52.15,52.17,818000.0,39.4446,39.4744,38.878,38.8929,818000.0
2012-09-10 09:40:00,52.16,52.17,51.97,52.12,623600.0,38.8854,38.8929,38.7438,38.8556,623600.0
2012-09-10 09:50:00,52.12,52.12,52.01,52.07,540600.0,38.8556,38.8556,38.7736,38.8183,540600.0
2012-09-10 10:00:00,52.06,52.09,52.02,52.04,584400.0,38.8109,38.8333,38.7811,38.796,584400.0
2012-09-10 10:10:00,52.02,52.04,51.76,51.76,431800.0,38.7811,38.796,38.5872,38.5872,431800.0
2012-09-10 10:20:00,51.77,51.9,51.75,51.77,260400.0,38.5947,38.6916,38.5798,38.5947,260400.0
2012-09-10 10:30:00,51.77,51.81,51.61,51.72,231600.0,38.5947,38.6245,38.4754,38.5574,231600.0
2012-09-10 10:40:00,51.72,51.98,51.7,51.92,288600.0,38.5574,38.7513,38.5425,38.7065,288600.0
2012-09-10 10:50:00,51.93,51.93,51.79,51.79,148600.0,38.714,38.714,38.6096,38.6096,148600.0
2012-09-10 11:00:00,51.79,51.88,51.74,51.79,253000.0,38.6096,38.6767,38.5723,38.6096,253000.0
2012-09-10 11:10:00,51.79,51.81,51.76,51.79,206400.0,38.6096,38.6245,38.5872,38.6096,206400.0
2012-09-10 11:20:00,51.79,51.85,51.77,51.77,196000.0,38.6096,38.6543,38.5947,38.5947,196000.0
2012-09-10 11:30:00,51.78,51.87,51.75,51.82,236600.0,38.6022,38.6692,38.5798,38.632,236600.0
2012-09-10 11:40:00,51.82,51.82,51.68,51.69,175800.0,38.632,38.632,38.5276,38.5351,175800.0
2012-09-10 11:50:00,51.69,51.7,51.62,51.62,161800.0,38.5351,38.5425,38.4829,38.4829,161800.0
2012-09-10 12:00:00,51.62,51.77,51.62,51.76,133800.0,38.4829,38.5947,38.4829,38.5872,133800.0
2012-09-10 12:10:00,51.76,51.85,51.75,51.84,127200.0,38.5872,38.6543,38.5798,38.6469,127200.0
2012-09-10 12:20:00,51.84,51.91,51.79,51.89,142200.0,38.6469,38.6991,38.6096,38.6842,142200.0
2012-09-10 12:30:00,51.9,51.95,51.85,51.93,107000.0,38.6916,38.7289,38.6543,38.714,107000.0
2012-09-10 12:40:00,51.93,51.96,51.85,51.92,156800.0,38.714,38.7363,38.6543,38.7065,156800.0
2012-09-10 12:50:00,51.92,51.93,51.85,51.88,95600.0,38.7065,38.714,38.6543,38.6767,95600.0
2012-09-10 13:00:00,51.89,51.95,51.86,51.92,100800.0,38.6842,38.7289,38.6618,38.7065,100800.0
2012-09-10 13:10:00,51.93,51.98,51.91,51.96,97000.0,38.714,38.7513,38.6991,38.7363,97000.0
2012-09-10 13:20:00,51.96,51.99,51.94,51.95,218600.0,38.7363,38.7587,38.7214,38.7289,218600.0
2012-09-10 13:30:00,51.95,51.96,51.92,51.93,89000.0,38.7289,38.7363,38.7065,38.714,89000.0
2012-09-10 13:40:00,51.92,51.96,51.88,51.89,87600.0,38.7065,38.7363,38.6767,38.6842,87600.0
2012-09-10 13:50:00,51.88,51.92,51.81,51.82,106200.0,38.6767,38.7065,38.6245,38.632,106200.0
2012-09-10 14:00:00,51.82,51.91,51.81,51.86,119200.0,38.632,38.6991,38.6245,38.6618,119200.0
2012-09-10 14:10:00,51.86,51.91,51.83,51.83,119800.0,38.6618,38.6991,38.6394,38.6394,119800.0
2012-09-10 14:20:00,51.84,51.87,51.8,51.83,106800.0,38.6469,38.6692,38.6171,38.6394,106800.0
2012-09-10 14:30:00,51.83,51.89,51.81,51.85,137600.0,38.6394,38.6842,38.6245,38.6543,137600.0
2012-09-10 14:40:00,51.85,51.92,51.84,51.92,161400.0,38.6543,38.7065,38.6469,38.7065,161400.0
2012-09-10 14:50:00,51.92,51.94,51.88,51.9,127000.0,38.7065,38.7214,38.6767,38.6916,127000.0
2012-09-10 15:00:00,51.9,51.93,51.85,51.92,152200.0,38.6916,38.714,38.6543,38.7065,152200.0
2012-09-10 15:10:00,51.92,51.92,51.88,51.89,156200.0,38.7065,38.7065,38.6767,38.6842,156200.0
2012-09-10 15:20:00,51.89,51.91,51.88,51.89,185400.0,38.6842,38.6991,38.6767,38.6842,185400.0
2012-09-10 15:30:00,51.89,51.9,51.85,51.88,232000.0,38.6842,38.6916,38.6543,38.6767,232000.0
2012-09-10 15:40:00,51.88,51.9,51.85,51.88,382800.0,38.6767,38.6916,38.6543,38.6767,382800.0
2012-09-10 15:50:00,51.88,51.92,51.84,51.85,504600.0,38.6767,38.7065,38.6469,38.6543,504600.0
2012-09-11 09:30:00,51.65,51.73,51.44,51.62,531200.0,38.5052,38.5649,38.3487,38.4829,531200.0
2012-09-11 09:40:00,51.61,51.71,51.52,51.71,198600.0,38.4754,38.55,38.4083,38.55,198600.0
2012-09-11 09:50:00,51.71,51.76,51.63,51.69,134800.0,38.55,38.5872,38.4903,38.5351,134800.0
2012-09-11 10:00:00,51.69,51.71,51.6,51.69,112600.0,38.5351,38.55,38.468,38.5351,112600.0
2012-09-11 10:10:00,51.69,51.77,51.66,51.66,148400.0,38.5351,38.5947,38.5127,38.5127,148400.0
2012-09-11 10:20:00,51.67,51.71,51.65,51.66,102200.0,38.5201,38.55,38.5052,38.5127,102200.0
2012-09-11 10:30:00,51.65,51.67,51.6,51.65,90400.0,38.5052,38.5201,38.468,38.5052,90400.0
2012-09-11 10:40:00,51.65,51.66,51.59,51.61,98600.0,38.5052,38.5127,38.4605,38.4754,98600.0
2012-09-11 10:50:00,51.61,51.65,51.6,51.63,85600.0,38.4754,38.5052,38.468,38.4903,85600.0
2012-09-11 11:00:00,51.63,51.68,51.63,51.66,104600.0,38.4903,38.5276,38.4903,38.5127,104600.0
2012-09-11 11:10:00,51.67,51.73,51.65,51.71,108800.0,38.5201,38.5649,38.5052,38.55,108800.0
2012-09-11 11:20:00,51.72,51.84,51.7,51.83,119400.0,38.5574,38.6469,38.5425,38.6394,119400.0
2012-09-11 11:30:00,51.83,51.83,51.74,51.77,112800.0,38.6394,38.6394,38.5723,38.5947,112800.0
2012-09-11 11:40:00,51.76,51.8,51.74,51.75,117000.0,38.5872,38.6171,38.5723,38.5798,117000.0
2012-09-11 11:50:00,51.77,51.77,51.73,51.77,65600.0,38.5947,38.5947,38.5649,38.5947,65600.0
2012-09-11 12:00:00,51.77,51.77,51.71,51.73,55400.0,38.5947,38.5947,38.55,38.5649,55400.0
2012-09-11 12:10:00,51.72,51.73,51.69,51.69,73200.0,38.5574,38.5649,38.5351,38.5351,73200.0
2012-09-11 12:20:00,51.69,51.71,51.68,51.7,88400.0,38.5351,38.55,38.5276,38.5425,88400.0
2012-09-11 12:30:00,51.7,51.71,51.67,51.68,79400.0,38.5425,38.55,38.5201,38.5276,79400.0
2012-09-11 12:40:00,51.68,51.69,51.65,51.66,79800.0,38.5276,38.5351,38.5052,38.5127,79800.0
2012-09-11 12:50:00,51.66,51.67,51.63,51.64,49800.0,38.5127,38.5201,38.4903,38.4978,49800.0
2012-09-11 13:00:00,51.65,51.68,51.65,51.66,39000.0,38.5052,38.5276,38.5052,38.5127,39000.0
2012-09-11 13:10:00,51.67,51.67,51.63,51.65,78200.0,38.5201,38.5201,38.4903,38.5052,78200.0
2012-09-11 13:20:00,51.65,51.65,51.61,51.62,83400.0,38.5052,38.5052,38.4754,38.4829,83400.0
2012-09-11 13:30:00,51.62,51.64,51.61,51.63,78800.0,38.4829,38.4978,38.4754,38.4903,78800.0
2012-09-11 13:40:00,51.64,51.67,51.63,51.63,65800.0,38.4978,38.5201,38.4903,38.4903,65800.0
2012-09-11 13:50:00,51.64,51.67,51.6,51.6,81600.0,38.4978,38.5201,38.468,38.468,81600.0
2012-09-11 14:00:00,51.6,51.6,51.54,51.54,113000.0,38.468,38.468,38.4232,38.4232,113000.0
2012-09-11 14:10:00,51.54,51.55,51.52,51.52,94600.0,38.4232,38.4307,38.4083,38.4083,94600.0
2012-09-11 14:20:00,51.52,51.53,51.48,51.5,112400.0,38.4083,38.4158,38.3785,38.3934,112400.0
2012-09-11 14:30:00,51.5,51.52,51.44,51.44,123000.0,38.3934,38.4083,38.3487,38.3487,123000.0
2012-09-11 14:40:00,51.45,51.45,51.28,51.28,192200.0,38.3561,38.3561,38.2294,38.2294,192200.0
2012-09-11 14:50:00,51.29,51.34,51.28,51.33,206200.0,38.2369,38.2741,38.2294,38.2667,206200.0
2012-09-11 15:00:00,51.34,51.42,51.33,51.35,141400.0,38.2741,38.3338,38.2667,38.2816,141400.0
2012-09-11 15:10:00,51.35,51.37,51.35,51.37,138200.0,38.2816,38.2965,38.2816,38.2965,138200.0
2012-09-11 15:20:00,51.37,51.43,51.35,51.42,146000.0,38.2965,38.3412,38.2816,38.3338,146000.0
2012-09-11 15:30:00,51.42,51.43,51.37,51.38,174800.0,38.3338,38.3412,38.2965,38.3039,174800.0
2012-09-11 15:40:00,51.38,51.38,51.33,51.37,227400.0,38.3039,38.3039,38.2667,38.2965,227400.0
2012-09-11 15:50:00,51.37,51.42,51.37,51.41,435000.0,38.2965,38.3338,38.2965,38.3263,435000.0
2012-09-12 09:30:00,51.51,51.6,51.38,51.59,239000.0,38.4009,38.468,38.3039,38.4605,239000.0
2012-09-12 09:40:00,51.6,51.63,51.53,51.59,170200.0,38.468,38.4903,38.4158,38.4605,170200.0
2012-09-12 09:50:00,51.58,51.6,51.52,51.58,150000.0,38.4531,38.468,38.4083,38.4531,150000.0
2012-09-12 10:00:00,51.58,51.65,51.55,51.65,253800.0,38.4531,38.5052,38.4307,38.5052,253800.0
2012-09-12 10:10:00,51.65,51.71,51.62,51.71,139600.0,38.5052,38.55,38.4829,38.55,139600.0
2012-09-12 10:20:00,51.71,51.76,51.7,51.74,110600.0,38.55,38.5872,38.5425,38.5723,110600.0
2012-09-12 10:30:00,51.73,51.77,51.68,51.7,297200.0,38.5649,38.5947,38.5276,38.5425,297200.0
2012-09-12 10:40:00,51.71,51.71,51.65,51.65,110600.0,38.55,38.55,38.5052,38.5052,110600.0
2012-09-12 10:50:00,51.65,51.68,51.63,51.63,100600.0,38.5052,38.5276,38.4903,38.4903,100600.0
2012-09-12 11:00:00,51.63,51.66,51.63,51.63,93200.0,38.4903,38.5127,38.4903,38.4903,93200.0
2012-09-12 11:10:00,51.63,51.63,51.57,51.59,73600.0,38.4903,38.4903,38.4456,38.4605,73600.0
2012-09-12 11:20:00,51.6,51.63,51.59,51.6,58800.0,38.468,38.4903,38.4605,38.468,58800.0
2012-09-12 11:30:00,51.6,51.6,51.55,51.55,64600.0,38.468,38.468,38.4307,38.4307,64600.0
2012-09-12 11:40:00,51.55,51.55,51.46,51.47,78600.0,38.4307,38.4307,38.3636,38.371,78600.0
2012-09-12 11:50:00,51.47,51.47,51.4,51.42,74000.0,38.371,38.371,38.3189,38.3338,74000.0
2012-09-12 12:00:00,51.41,51.43,51.38,51.39,46000.0,38.3263,38.3412,38.3039,38.3114,46000.0
2012-09-12 12:10:00,51.39,51.4,51.35,51.38,47800.0,38.3114,38.3189,38.2816,38.3039,47800.0
2012-09-12 12:20:00,51.38,51.42,51.37,51.38,43400.0,38.3039,38.3338,38.2965,38.3039,43400.0
2012-09-12 12:30:00,51.38,51.44,51.38,51.42,72400.0,38.3039,38.3487,38.3039,38.3338,72400.0
2012-09-12 12:40:00,51.41,51.43,51.38,51.4,34800.0,38.3263,38.3412,38.3039,38.3189,34800.0
2012-09-12 12:50:00,51.4,51.4,51.38,51.4,43000.0,38.3189,38.3189,38.3039,38.3189,43000.0
2012-09-12 13:00:00,51.39,51.48,51.39,51.45,48200.0,38.3114,38.3785,38.3114,38.3561,48200.0
2012-09-12 13:10:00,51.46,51.46,51.39,51.41,46600.0,38.3636,38.3636,38.3114,38.3263,46600.0
2012-09-12 13:20:00,51.41,51.45,51.4,51.43,39400.0,38.3263,38.3561,38.3189,38.3412,39400.0
2012-09-12 13:30:00,51.43,51.45,51.4,51.4,49400.0,38.3412,38.3561,38.3189,38.3189,49400.0
2012-09-12 13:40:00,51.41,51.42,51.36,51.38,55200.0,38.3263,38.3338,38.289,38.3039,55200.0
2012-09-12 13:50:00,51.38,51.38,51.35,51.36,46000.0,38.3039,38.3039,38.2816,38.289,46000.0
2012-09-12 14:00:00,51.37,51.38,51.35,51.35,46800.0,38.2965,38.3039,38.2816,38.2816,46800.0
2012-09-12 14:10:00,51.35,51.38,51.33,51.33,57600.0,38.2816,38.3039,38.2667,38.2667,57600.0
2012-09-12 14:20:00,51.32,51.34,51.31,51.32,42600.0,38.2592,38.2741,38.2518,38.2592,42600.0
2012-09-12 14:30:00,51.32,51.35,51.29,51.3,81000.0,38.2592,38.2816,38.2369,38.2443,81000.0
2012-09-12 14:40:00,51.3,51.33,51.27,51.27,52000.0,38.2443,38.2667,38.2219,38.2219,52000.0
2012-09-12 14:50:00,51.27,51.31,51.27,51.3,94400.0,38.2219,38.2518,38.2219,38.2443,94400.0
2012-09-12 15:00:00,51.3,51.33,51.26,51.29,137200.0,38.2443,38.2667,38.2145,38.2369,137200.0
2012-09-12 15:10:00,51.28,51.32,51.25,51.32,74000.0,38.2294,38.2592,38.207,38.2592,74000.0
2012-09-12 15:20:00,51.31,51.35,51.31,51.35,71400.0,38.2518,38.2816,38.2518,38.2816,71400.0
2012-09-12 15:30:00,51.35,51.35,51.27,51.3,102000.0,38.2816,38.2816,38.2219,38.2443,102000.0
2012-09-12 15:40:00,51.29,51.3,51.26,51.27,140400.0,38.2369,38.2443,38.2145,38.2219,140400.0
2012-09-12 15:50:00,51.27,51.33,51.27,51.32,199000.0,38.2219,38.2667,38.2219,38.2592,199000.0
2012-09-13 09:30:00,51.52,51.7,51.35,51.68,264200.0,38.4083,38.5425,38.2816,38.5276,264200.0
2012-09-13 09:40:00,51.68,51.82,51.64,51.77,150400.0,38.5276,38.632,38.4978,38.5947,150400.0
2012-09-13 09:50:00,51.77,51.79,51.63,51.71,227400.0,38.5947,38.6096,38.4903,38.55,227400.0
2012-09-13 10:00:00,51.71,51.83,51.65,51.83,188400.0,38.55,38.6394,38.5052,38.6394,188400.0
2012-09-13 10:10:00,51.83,52.0,51.81,51.99,253400.0,38.6394,38.7662,38.6245,38.7587,253400.0
2012-09-13 10:20:00,51.99,52.13,51.99,52.08,173200.0,38.7587,38.8631,38.7587,38.8258,173200.0
2012-09-13 10:30:00,52.09,52.13,52.08,52.12,171600.0,38.8333,38.8631,38.8258,38.8556,171600.0
2012-09-13 10:40:00,52.12,52.15,52.12,52.13,92800.0,38.8556,38.878,38.8556,38.8631,92800.0
2012-09-13 10:50:00,52.13,52.15,52.1,52.15,85800.0,38.8631,38.878,38.8407,38.878,85800.0
2012-09-13 11:00:00,52.15,52.15,52.07,52.08,131600.0,38.878,38.878,38.8183,38.8258,131600.0
2012-09-13 11:10:00,52.07,52.12,51.99,52.0,119800.0,38.8183,38.8556,38.7587,38.7662,119800.0
2012-09-13 11:20:00,52.01,52.02,51.96,51.98,52200.0,38.7736,38.7811,38.7363,38.7513,52200.0
2012-09-13 11:30:00,51.99,52.04,51.97,52.04,53200.0,38.7587,38.796,38.7438,38.796,53200.0
2012-09-13 11:40:00,52.04,52.05,51.99,51.99,57800.0,38.796,38.8034,38.7587,38.7587,57800.0
2012-09-13 11:50:00,52.0,52.04,51.99,52.02,48600.0,38.7662,38.796,38.7587,38.7811,48600.0
2012-09-13 12:00:00,52.02,52.04,51.97,51.98,46000.0,38.7811,38.796,38.7438,38.7513,46000.0
2012-09-13 12:10:00,51.97,51.98,51.91,51.92,65200.0,38.7438,38.7513,38.6991,38.7065,65200.0
2012-09-13 12:20:00,51.93,51.95,51.92,51.93,67600.0,38.714,38.7289,38.7065,38.714,67600.0
2012-09-13 12:30:00,51.94,52.33,51.93,52.15,156400.0,38.7214,39.0122,38.714,38.878,156400.0
2012-09-13 12:40:00,52.16,52.35,52.1,52.15,151800.0,38.8854,39.0271,38.8407,38.878,151800.0
2012-09-13 12:50:00,52.16,52.23,52.13,52.21,59200.0,38.8854,38.9376,38.8631,38.9227,59200.0
2012-09-13 13:00:00,52.22,52.27,52.07,52.07,122200.0,38.9302,38.9674,38.8183,38.8183,122200.0
2012-09-13 13:10:00,52.08,52.08,51.99,52.04,88400.0,38.8258,38.8258,38.7587,38.796,88400.0
2012-09-13 13:20:00,52.04,52.12,52.02,52.1,99000.0,38.796,38.8556,38.7811,38.8407,99000.0
2012-09-13 13:30:00,52.1,52.18,52.1,52.15,88400.0,38.8407,38.9004,38.8407,38.878,88400.0
2012-09-13 13:40:00,52.14,52.15,52.07,52.12,63000.0,38.8705,38.878,38.8183,38.8556,63000.0
2012-09-13 13:50:00,52.12,52.14,52.1,52.12,68800.0,38.8556,38.8705,38.8407,38.8556,68800.0
2012-09-13 14:00:00,52.12,52.2,52.05,52.18,97800.0,38.8556,38.9153,38.8034,38.9004,97800.0
2012-09-13 14:10:00,52.19,52.22,52.16,52.21,51600.0,38.9078,38.9302,38.8854,38.9227,51600.0
2012-09-13 14:20:00,52.21,52.32,52.2,52.26,91400.0,38.9227,39.0047,38.9153,38.96,91400.0
2012-09-13 14:30:00,52.26,52.28,52.17,52.18,117000.0,38.96,38.9749,38.8929,38.9004,117000.0
2012-09-13 14:40:00,52.17,52.23,52.13,52.16,107600.0,38.8929,38.9376,38.8631,38.8854,107600.0
2012-09-13 14:50:00,52.17,52.18,52.08,52.1,88200.0,38.8929,38.9004,38.8258,38.8407,88200.0
2012-09-13 15:00:00,52.12,52.2,52.1,52.2,92400.0,38.8556,38.9153,38.8407,38.9153,92400.0
2012-09-13 15:10:00,52.2,52.23,52.17,52.2,113400.0,38.9153,38.9376,38.8929,38.9153,113400.0
2012-09-13 15:20:00,52.2,52.27,52.19,52.26,128000.0,38.9153,38.9674,38.9078,38.96,128000.0
2012-09-13 15:30:00,52.26,52.33,52.24,52.3,175400.0,38.96,39.0122,38.9451,38.9898,175400.0
2012-09-13 15:40:00,52.31,52.35,52.27,52.31,238000.0,38.9973,39.0271,38.9674,38.9973,238000.0
2012-09-13 15:50:00,52.31,52.31,52.19,52.26,346600.0,38.9973,38.9973,38.9078,38.96,346600.0
2012-09-14 09:30:00,52.22,52.38,52.02,52.1,247000.0,38.9302,39.0495,38.7811,38.8407,247000.0
2012-09-14 09:40:00,52.1,52.14,51.98,52.03,213000.0,38.8407,38.8705,38.7513,38.7885,213000.0
2012-09-14 09:50:00,52.02,52.11,51.84,51.88,230200.0,38.7811,38.8482,38.6469,38.6767,230200.0
2012-09-14 10:00:00,51.89,51.99,51.75,51.85,220400.0,38.6842,38.7587,38.5798,38.6543,220400.0
2012-09-14 10:10:00,51.88,52.02,51.83,52.01,276400.0,38.6767,38.7811,38.6394,38.7736,276400.0
2012-09-14 10:20:00,52.01,52.02,51.91,51.95,207800.0,38.7736,38.7811,38.6991,38.7289,207800.0
2012-09-14 10:30:00,51.94,52.09,51.94,52.08,69600.0,38.7214,38.8333,38.7214,38.8258,69600.0
2012-09-14 10:40:00,52.08,52.1,52.0,52.02,92400.0,38.8258,38.8407,38.7662,38.7811,92400.0
2012-09-14 10:50:00,52.01,52.03,51.97,52.01,108200.0,38.7736,38.7885,38.7438,38.7736,108200.0
2012-09-14 11:00:00,52.0,52.02,51.95,51.97,71000.0,38.7662,38.7811,38.7289,38.7438,71000.0
2012-09-14 11:10:00,51.97,52.0,51.92,51.93,91000.0,38.7438,38.7662,38.7065,38.714,91000.0
2012-09-14 11:20:00,51.93,52.07,51.93,52.05,63400.0,38.714,38.8183,38.714,38.8034,63400.0
2012-09-14 11:30:00,52.05,52.08,51.99,52.02,81800.0,38.8034,38.8258,38.7587,38.7811,81800.0
2012-09-14 11:40:00,52.02,52.07,52.0,52.03,59800.0,38.7811,38.8183,38.7662,38.7885,59800.0
2012-09-14 11:50:00,52.03,52.09,51.99,52.08,174400.0,38.7885,38.8333,38.7587,38.8258,174400.0
2012-09-14 12:00:00,52.08,52.13,52.06,52.1,39400.0,38.8258,38.8631,38.8109,38.8407,39400.0
2012-09-14 12:10:00,52.12,52.14,52.1,52.13,37800.0,38.8556,38.8705,38.8407,38.8631,37800.0
2012-09-14 12:20:00,52.13,52.14,52.11,52.13,28400.0,38.8631,38.8705,38.8482,38.8631,28400.0
2012-09-14 12:30:00,52.13,52.17,52.13,52.15,41200.0,38.8631,38.8929,38.8631,38.878,41200.0
2012-09-14 12:40:00,52.14,52.17,52.13,52.13,49400.0,38.8705,38.8929,38.8631,38.8631,49400.0
2012-09-14 12:50:00,52.13,52.17,52.1,52.12,70600.0,38.8631,38.8929,38.8407,38.8556,70600.0
2012-09-14 13:00:00,52.11,52.12,52.07,52.08,51400.0,38.8482,38.8556,38.8183,38.8258,51400.0
2012-09-14 13:10:00,52.08,52.08,52.01,52.02,42800.0,38.8258,38.8258,38.7736,38.7811,42800.0
2012-09-14 13:20:00,52.02,52.02,51.98,51.98,43800.0,38.7811,38.7811,38.7513,38.7513,43800.0
2012-09-14 13:30:00,51.98,52.01,51.97,51.97,52800.0,38.7513,38.7736,38.7438,38.7438,52800.0
2012-09-14 13:40:00,51.98,51.99,51.92,51.93,93600.0,38.7513,38.7587,38.7065,38.714,93600.0
2012-09-14 13:50:00,51.93,51.93,51.9,51.91,98000.0,38.714,38.714,38.6916,38.6991,98000.0
2012-09-14 14:00:00,51.91,51.92,51.85,51.86,113000.0,38.6991,38.7065,38.6543,38.6618,113000.0
2012-09-14 14:10:00,51.85,51.88,51.84,51.85,75800.0,38.6543,38.6767,38.6469,38.6543,75800.0
2012-09-14 14:20:00,51.85,51.88,51.84,51.85,77600.0,38.6543,38.6767,38.6469,38.6543,77600.0
2012-09-14 14:30:00,51.85,51.88,51.85,51.85,85000.0,38.6543,38.6767,38.6543,38.6543,85000.0
2012-09-14 14:40:00,51.85,51.86,51.84,51.85,68800.0,38.6543,38.6618,38.6469,38.6543,68800.0
2012-09-14 14:50:00,51.85,51.89,51.83,51.85,167000.0,38.6543,38.6842,38.6394,38.6543,167000.0
2012-09-14 15:00:00,51.86,51.93,51.85,51.85,181600.0,38.6618,38.714,38.6543,38.6543,181600.0
2012-09-14 15:10:00,51.85,51.88,51.8,51.81,149000.0,38.6543,38.6767,38.6171,38.6245,149000.0
2012-09-14 15:20:00,51.81,51.83,51.77,51.81,182600.0,38.6245,38.6394,38.5947,38.6245,182600.0
2012-09-14 15:30:00,51.81,51.86,51.77,51.84,240400.0,38.6245,38.6618,38.5947,38.6469,240400.0
2012-09-14 15:40:00,51.83,51.85,51.76,51.79,300600.0,38.6394,38.6543,38.5872,38.6096,300600.0
2012-09-14 15:50:00,51.79,51.88,51.77,51.88,424400.0,38.6096,38.6767,38.5947,38.6767,424400.0
2012-09-17 09:30:00,51.29,52.43,51.29,52.31,589400.0,38.2369,39.0867,38.2369,38.9973,589400.0
2012-09-17 09:40:00,52.31,52.49,52.2,52.43,174200.0,38.9973,39.1315,38.9153,39.0867,174200.0
2012-09-17 09:50:00,52.43,52.56,52.38,52.44,244200.0,39.0867,39.1836,39.0495,39.0942,244200.0
2012-09-17 10:00:00,52.44,52.69,52.43,52.67,214200.0,39.0942,39.2806,39.0867,39.2656,214200.0
2012-09-17 10:10:00,52.65,52.74,52.52,52.68,261600.0,39.2507,39.3178,39.1538,39.2731,261600.0
2012-09-17 10:20:00,52.68,52.68,52.57,52.59,194200.0,39.2731,39.2731,39.1911,39.206,194200.0
2012-09-17 10:30:00,52.59,52.6,52.52,52.54,163000.0,39.206,39.2135,39.1538,39.1687,163000.0
2012-09-17 10:40:00,52.54,52.57,52.5,52.55,120600.0,39.1687,39.1911,39.1389,39.1762,120600.0
2012-09-17 10:50:00,52.55,52.57,52.52,52.53,135200.0,39.1762,39.1911,39.1538,39.1613,135200.0
2012-09-17 11:00:00,52.53,52.53,52.38,52.42,174000.0,39.1613,39.1613,39.0495,39.0793,174000.0
2012-09-17 11:10:00,52.41,52.5,52.4,52.49,92600.0,39.0718,39.1389,39.0644,39.1315,92600.0
2012-09-17 11:20:00,52.49,52.54,52.47,52.52,91200.0,39.1315,39.1687,39.1165,39.1538,91200.0
2012-09-17 11:30:00,52.52,52.55,52.46,52.48,86000.0,39.1538,39.1762,39.1091,39.124,86000.0
2012-09-17 11:40:00,52.48,52.5,52.43,52.43,79600.0,39.124,39.1389,39.0867,39.0867,79600.0
2012-09-17 11:50:00,52.44,52.49,52.43,52.48,70600.0,39.0942,39.1315,39.0867,39.124,70600.0
2012-09-17 12:00:00,52.47,52.5,52.46,52.5,59000.0,39.1165,39.1389,39.1091,39.1389,59000.0
2012-09-17 12:10:00,52.5,52.51,52.44,52.47,71200.0,39.1389,39.1464,39.0942,39.1165,71200.0
2012-09-17 12:20:00,52.46,52.49,52.45,52.49,67400.0,39.1091,39.1315,39.1016,39.1315,67400.0
2012-09-17 12:30:00,52.49,52.49,52.45,52.47,55200.0,39.1315,39.1315,39.1016,39.1165,55200.0
2012-09-17 12:40:00,52.47,52.48,52.46,52.46,37800.0,39.1165,39.124,39.1091,39.1091,37800.0
2012-09-17 12:50:00,52.47,52.47,52.46,52.47,49200.0,39.1165,39.1165,39.1091,39.1165,49200.0
2012-09-17 13:00:00,52.47,52.47,52.46,52.46,62400.0,39.1165,39.1165,39.1091,39.1091,62400.0
2012-09-17 13:10:00,52.47,52.48,52.44,52.44,78200.0,39.1165,39.124,39.0942,39.0942,78200.0
2012-09-17 13:20:00,52.44,52.48,52.44,52.48,53800.0,39.0942,39.124,39.0942,39.124,53800.0
2012-09-17 13:30:00,52.48,52.48,52.47,52.48,60400.0,39.124,39.124,39.1165,39.124,60400.0
2012-09-17 13:40:00,52.48,52.49,52.48,52.49,53200.0,39.124,39.1315,39.124,39.1315,53200.0
2012-09-17 13:50:00,52.49,52.49,52.47,52.49,82800.0,39.1315,39.1315,39.1165,39.1315,82800.0
2012-09-17 14:00:00,52.48,52.5,52.47,52.49,91200.0,39.124,39.1389,39.1165,39.1315,91200.0
2012-09-17 14:10:00,52.49,52.52,52.49,52.52,117400.0,39.1315,39.1538,39.1315,39.1538,117400.0
2012-09-17 14:20:00,52.51,52.52,52.48,52.52,125200.0,39.1464,39.1538,39.124,39.1538,125200.0
2012-09-17 14:30:00,52.52,52.53,52.48,52.53,100800.0,39.1538,39.1613,39.124,39.1613,100800.0
2012-09-17 14:40:00,52.53,52.53,52.48,52.52,118200.0,39.1613,39.1613,39.124,39.1538,118200.0
2012-09-17 14:50:00,52.52,52.55,52.52,52.54,87800.0,39.1538,39.1762,39.1538,39.1687,87800.0
2012-09-17 15:00:00,52.54,52.59,52.52,52.55,187200.0,39.1687,39.206,39.1538,39.1762,187200.0
2012-09-17 15:10:00,52.55,52.6,52.54,52.59,105600.0,39.1762,39.2135,39.1687,39.206,105600.0
2012-09-17 15:20:00,52.59,52.59,52.51,52.52,159600.0,39.206,39.206,39.1464,39.1538,159600.0
2012-09-17 15:30:00,52.52,52.52,52.46,52.49,161600.0,39.1538,39.1538,39.1091,39.1315,161600.0
2012-09-17 15:40:00,52.49,52.51,52.46,52.5,192800.0,39.1315,39.1464,39.1091,39.1389,192800.0
2012-09-17 15:50:00,52.5,52.58,52.5,52.58,392400.0,39.1389,39.1986,39.1389,39.1986,392400.0
2012-09-18 09:30:00,52.34,52.34,52.09,52.17,368400.0,39.0196,39.0196,38.8333,38.8929,368400.0
2012-09-18 09:40:00,52.15,52.38,52.0,52.3,237600.0,38.878,39.0495,38.7662,38.9898,237600.0
2012-09-18 09:50:00,52.3,52.44,52.25,52.44,82400.0,38.9898,39.0942,38.9525,39.0942,82400.0
2012-09-18 10:00:00,52.44,52.65,52.43,52.62,109200.0,39.0942,39.2507,39.0867,39.2284,109200.0
2012-09-18 10:10:00,52.63,52.72,52.59,52.71,95400.0,39.2358,39.3029,39.206,39.2955,95400.0
2012-09-18 10:20:00,52.7,52.74,52.66,52.68,70800.0,39.288,39.3178,39.2582,39.2731,70800.0
2012-09-18 10:30:00,52.68,52.73,52.67,52.7,53600.0,39.2731,39.3104,39.2656,39.288,53600.0
2012-09-18 10:40:00,52.7,52.81,52.69,52.81,114000.0,39.288,39.37,39.2806,39.37,114000.0
2012-09-18 10:50:00,52.81,52.88,52.8,52.88,109800.0,39.37,39.4222,39.3626,39.4222,109800.0
2012-09-18 11:00:00,52.88,52.93,52.86,52.92,101400.0,39.4222,39.4595,39.4073,39.452,101400.0
2012-09-18 11:10:00,52.92,52.94,52.87,52.91,93600.0,39.452,39.4669,39.4147,39.4446,93600.0
2012-09-18 11:20:00,52.91,52.95,52.91,52.93,66000.0,39.4446,39.4744,39.4446,39.4595,66000.0
2012-09-18 11:30:00,52.93,52.94,52.83,52.88,85400.0,39.4595,39.4669,39.3849,39.4222,85400.0
2012-09-18 11:40:00,52.88,52.91,52.87,52.9,48000.0,39.4222,39.4446,39.4147,39.4371,48000.0
2012-09-18 11:50:00,52.9,52.93,52.86,52.93,90200.0,39.4371,39.4595,39.4073,39.4595,90200.0
2012-09-18 12:00:00,52.93,52.98,52.9,52.98,70000.0,39.4595,39.4968,39.4371,39.4968,70000.0
2012-09-18 12:10:00,52.98,52.98,52.93,52.93,83600.0,39.4968,39.4968,39.4595,39.4595,83600.0
2012-09-18 12:20:00,52.92,52.97,52.91,52.95,68800.0,39.452,39.4893,39.4446,39.4744,68800.0
2012-09-18 12:30:00,52.94,52.96,52.88,52.91,78000.0,39.4669,39.4818,39.4222,39.4446,78000.0
2012-09-18 12:40:00,52.91,52.94,52.88,52.91,57800.0,39.4446,39.4669,39.4222,39.4446,57800.0
2012-09-18 12:50:00,52.92,52.97,52.91,52.95,65800.0,39.452,39.4893,39.4446,39.4744,65800.0
2012-09-18 13:00:00,52.95,52.97,52.91,52.96,66400.0,39.4744,39.4893,39.4446,39.4818,66400.0
2012-09-18 13:10:00,52.97,53.03,52.96,53.0,90200.0,39.4893,39.534,39.4818,39.5117,90200.0
2012-09-18 13:20:00,52.99,53.02,52.99,53.01,67800.0,39.5042,39.5266,39.5042,39.5191,67800.0
2012-09-18 13:30:00,53.02,53.04,52.97,53.04,58800.0,39.5266,39.5415,39.4893,39.5415,58800.0
2012-09-18 13:40:00,53.04,53.04,53.01,53.04,58200.0,39.5415,39.5415,39.5191,39.5415,58200.0
2012-09-18 13:50:00,53.04,53.08,53.04,53.07,77200.0,39.5415,39.5713,39.5415,39.5639,77200.0
2012-09-18 14:00:00,53.07,53.09,53.03,53.06,67200.0,39.5639,39.5788,39.534,39.5564,67200.0
2012-09-18 14:10:00,53.06,53.1,53.04,53.07,93200.0,39.5564,39.5862,39.5415,39.5639,93200.0
2012-09-18 14:20:00,53.05,53.09,53.05,53.07,97000.0,39.5489,39.5788,39.5489,39.5639,97000.0
2012-09-18 14:30:00,53.08,53.12,53.05,53.1,91200.0,39.5713,39.6011,39.5489,39.5862,91200.0
2012-09-18 14:40:00,53.09,53.1,53.06,53.07,85400.0,39.5788,39.5862,39.5564,39.5639,85400.0
2012-09-18 14:50:00,53.07,53.08,53.01,53.03,98000.0,39.5639,39.5713,39.5191,39.534,98000.0
2012-09-18 15:00:00,53.02,53.08,53.02,53.05,100200.0,39.5266,39.5713,39.5266,39.5489,100200.0
2012-09-18 15:10:00,53.04,53.08,53.04,53.07,97200.0,39.5415,39.5713,39.5415,39.5639,97200.0
2012-09-18 15:20:00,53.07,53.08,53.04,53.06,112000.0,39.5639,39.5713,39.5415,39.5564,112000.0
2012-09-18 15:30:00,53.06,53.07,52.99,52.99,127600.0,39.5564,39.5639,39.5042,39.5042,127600.0
2012-09-18 15:40:00,53.0,53.01,52.96,52.99,173800.0,39.5117,39.5191,39.4818,39.5042,173800.0
2012-09-18 15:50:00,52.99,53.05,52.97,53.04,353800.0,39.5042,39.5489,39.4893,39.5415,353800.0
2012-09-19 09:30:00,53.01,53.05,52.91,52.95,157800.0,39.5191,39.5489,39.4446,39.4744,157800.0
2012-09-19 09:40:00,52.97,52.97,52.88,52.91,114400.0,39.4893,39.4893,39.4222,39.4446,114400.0
2012-09-19 09:50:00,52.91,52.93,52.77,52.85,193200.0,39.4446,39.4595,39.3402,39.3998,193200.0
2012-09-19 10:00:00,52.86,53.07,52.86,53.0,96800.0,39.4073,39.5639,39.4073,39.5117,96800.0
2012-09-19 10:10:00,52.99,53.07,52.98,53.06,100000.0,39.5042,39.5639,39.4968,39.5564,100000.0
2012-09-19 10:20:00,53.07,53.1,53.02,53.08,121800.0,39.5639,39.5862,39.5266,39.5713,121800.0
2012-09-19 10:30:00,53.08,53.12,53.0,53.04,90200.0,39.5713,39.6011,39.5117,39.5415,90200.0
2012-09-19 10:40:00,53.04,53.1,52.98,53.07,149000.0,39.5415,39.5862,39.4968,39.5639,149000.0
2012-09-19 10:50:00,53.07,53.07,52.98,52.98,63800.0,39.5639,39.5639,39.4968,39.4968,63800.0
2012-09-19 11:00:00,52.98,53.02,52.97,53.0,55000.0,39.4968,39.5266,39.4893,39.5117,55000.0
2012-09-19 11:10:00,52.99,53.03,52.97,53.02,67000.0,39.5042,39.534,39.4893,39.5266,67000.0
2012-09-19 11:20:00,53.02,53.08,53.02,53.07,81400.0,39.5266,39.5713,39.5266,39.5639,81400.0
2012-09-19 11:30:00,53.07,53.09,53.06,53.08,53600.0,39.5639,39.5788,39.5564,39.5713,53600.0
2012-09-19 11:40:00,53.08,53.1,53.08,53.09,64000.0,39.5713,39.5862,39.5713,39.5788,64000.0
2012-09-19 11:50:00,53.09,53.1,53.07,53.09,40400.0,39.5788,39.5862,39.5639,39.5788,40400.0
2012-09-19 12:00:00,53.09,53.13,53.07,53.07,58600.0,39.5788,39.6086,39.5639,39.5639,58600.0
2012-09-19 12:10:00,53.08,53.09,53.05,53.05,49400.0,39.5713,39.5788,39.5489,39.5489,49400.0
2012-09-19 12:20:00,53.05,53.11,53.05,53.1,61000.0,39.5489,39.5937,39.5489,39.5862,61000.0
2012-09-19 12:30:00,53.09,53.1,53.07,53.08,49600.0,39.5788,39.5862,39.5639,39.5713,49600.0
2012-09-19 12:40:00,53.08,53.09,53.07,53.08,59000.0,39.5713,39.5788,39.5639,39.5713,59000.0
2012-09-19 12:50:00,53.08,53.13,53.08,53.12,43800.0,39.5713,39.6086,39.5713,39.6011,43800.0
2012-09-19 13:00:00,53.13,53.13,53.09,53.09,60000.0,39.6086,39.6086,39.5788,39.5788,60000.0
2012-09-19 13:10:00,53.09,53.09,53.07,53.07,48800.0,39.5788,39.5788,39.5639,39.5639,48800.0
2012-09-19 13:20:00,53.07,53.13,53.07,53.12,62000.0,39.5639,39.6086,39.5639,39.6011,62000.0
2012-09-19 13:30:00,53.12,53.18,53.12,53.17,83000.0,39.6011,39.6459,39.6011,39.6384,83000.0
2012-09-19 13:40:00,53.17,53.19,53.12,53.12,54200.0,39.6384,39.6533,39.6011,39.6011,54200.0
2012-09-19 13:50:00,53.12,53.13,53.1,53.13,85200.0,39.6011,39.6086,39.5862,39.6086,85200.0
2012-09-19 14:00:00,53.13,53.15,53.1,53.1,74200.0,39.6086,39.6235,39.5862,39.5862,74200.0
2012-09-19 14:10:00,53.1,53.12,53.07,53.11,58200.0,39.5862,39.6011,39.5639,39.5937,58200.0
2012-09-19 14:20:00,53.12,53.12,53.09,53.1,87000.0,39.6011,39.6011,39.5788,39.5862,87000.0
2012-09-19 14:30:00,53.1,53.12,53.05,53.07,91800.0,39.5862,39.6011,39.5489,39.5639,91800.0
2012-09-19 14:40:00,53.07,53.13,53.06,53.13,64000.0,39.5639,39.6086,39.5564,39.6086,64000.0
2012-09-19 14:50:00,53.13,53.16,53.12,53.16,81800.0,39.6086,39.6309,39.6011,39.6309,81800.0
2012-09-19 15:00:00,53.15,53.16,53.13,53.13,96200.0,39.6235,39.6309,39.6086,39.6086,96200.0
2012-09-19 15:10:00,53.14,53.15,53.12,53.12,65000.0,39.616,39.6235,39.6011,39.6011,65000.0
2012-09-19 15:20:00,53.12,53.13,53.06,53.06,69000.0,39.6011,39.6086,39.5564,39.5564,69000.0
2012-09-19 15:30:00,53.07,53.07,53.03,53.05,124600.0,39.5639,39.5639,39.534,39.5489,124600.0
2012-09-19 15:40:00,53.05,53.05,53.0,53.02,109000.0,39.5489,39.5489,39.5117,39.5266,109000.0
2012-09-19 15:50:00,53.02,53.04,52.95,52.96,267400.0,39.5266,39.5415,39.4744,39.4818,267400.0
2012-09-20 09:30:00,52.95,53.3,52.87,53.27,166600.0,39.4744,39.7353,39.4147,39.713,166600.0
2012-09-20 09:40:00,53.27,53.41,53.26,53.4,224600.0,39.713,39.8173,39.7055,39.8099,224600.0
2012-09-20 09:50:00,53.4,53.44,53.36,53.41,93200.0,39.8099,39.8397,39.78,39.8173,93200.0
2012-09-20 10:00:00,53.41,53.44,53.35,53.4,140400.0,39.8173,39.8397,39.7726,39.8099,140400.0
2012-09-20 10:10:00,53.4,53.46,53.39,53.46,89800.0,39.8099,39.8546,39.8024,39.8546,89800.0
2012-09-20 10:20:00,53.45,53.5,53.44,53.5,60200.0,39.8471,39.8844,39.8397,39.8844,60200.0
2012-09-20 10:30:00,53.49,53.58,53.48,53.57,88200.0,39.877,39.9441,39.8695,39.9366,88200.0
2012-09-20 10:40:00,53.56,53.6,53.52,53.58,78000.0,39.9291,39.959,39.8993,39.9441,78000.0
2012-09-20 10:50:00,53.58,53.61,53.55,53.59,44800.0,39.9441,39.9664,39.9217,39.9515,44800.0
2012-09-20 11:00:00,53.6,53.62,53.48,53.55,94800.0,39.959,39.9739,39.8695,39.9217,94800.0
2012-09-20 11:10:00,53.54,53.54,53.46,53.46,66600.0,39.9142,39.9142,39.8546,39.8546,66600.0
2012-09-20 11:20:00,53.46,53.46,53.39,53.42,60800.0,39.8546,39.8546,39.8024,39.8248,60800.0
2012-09-20 11:30:00,53.42,53.43,53.4,53.4,52400.0,39.8248,39.8322,39.8099,39.8099,52400.0
2012-09-20 11:40:00,53.4,53.41,53.35,53.35,56000.0,39.8099,39.8173,39.7726,39.7726,56000.0
2012-09-20 11:50:00,53.35,53.35,53.29,53.3,61400.0,39.7726,39.7726,39.7279,39.7353,61400.0
2012-09-20 12:00:00,53.3,53.35,53.3,53.31,87200.0,39.7353,39.7726,39.7353,39.7428,87200.0
2012-09-20 12:10:00,53.31,53.32,53.27,53.3,73400.0,39.7428,39.7502,39.713,39.7353,73400.0
2012-09-20 12:20:00,53.31,53.35,53.3,53.34,42000.0,39.7428,39.7726,39.7353,39.7651,42000.0
2012-09-20 12:30:00,53.34,53.38,53.34,53.37,49000.0,39.7651,39.795,39.7651,39.7875,49000.0
2012-09-20 12:40:00,53.35,53.38,53.31,53.31,47000.0,39.7726,39.795,39.7428,39.7428,47000.0
2012-09-20 12:50:00,53.3,53.32,53.27,53.29,45600.0,39.7353,39.7502,39.713,39.7279,45600.0
2012-09-20 13:00:00,53.29,53.32,53.27,53.31,34000.0,39.7279,39.7502,39.713,39.7428,34000.0
2012-09-20 13:10:00,53.31,53.36,53.31,53.36,31600.0,39.7428,39.78,39.7428,39.78,31600.0
2012-09-20 13:20:00,53.35,53.36,53.34,53.35,42800.0,39.7726,39.78,39.7651,39.7726,42800.0
2012-09-20 13:30:00,53.35,53.41,53.35,53.38,51400.0,39.7726,39.8173,39.7726,39.795,51400.0
2012-09-20 13:40:00,53.38,53.43,53.37,53.43,44800.0,39.795,39.8322,39.7875,39.8322,44800.0
2012-09-20 13:50:00,53.43,53.49,53.42,53.48,71800.0,39.8322,39.877,39.8248,39.8695,71800.0
2012-09-20 14:00:00,53.48,53.48,53.42,53.42,60800.0,39.8695,39.8695,39.8248,39.8248,60800.0
2012-09-20 14:10:00,53.43,53.46,53.4,53.4,59800.0,39.8322,39.8546,39.8099,39.8099,59800.0
2012-09-20 14:20:00,53.4,53.41,53.38,53.4,100000.0,39.8099,39.8173,39.795,39.8099,100000.0
2012-09-20 14:30:00,53.41,53.42,53.38,53.38,74000.0,39.8173,39.8248,39.795,39.795,74000.0
2012-09-20 14:40:00,53.39,53.39,53.34,53.35,89000.0,39.8024,39.8024,39.7651,39.7726,89000.0
2012-09-20 14:50:00,53.35,53.37,53.33,53.37,65600.0,39.7726,39.7875,39.7577,39.7875,65600.0
2012-09-20 15:00:00,53.37,53.43,53.35,53.42,83400.0,39.7875,39.8322,39.7726,39.8248,83400.0
2012-09-20 15:10:00,53.43,53.45,53.4,53.44,79600.0,39.8322,39.8471,39.8099,39.8397,79600.0
2012-09-20 15:20:00,53.44,53.46,53.42,53.45,88600.0,39.8397,39.8546,39.8248,39.8471,88600.0
2012-09-20 15:30:00,53.44,53.45,53.34,53.37,129800.0,39.8397,39.8471,39.7651,39.7875,129800.0
2012-09-20 15:40:00,53.36,53.38,53.35,53.35,130600.0,39.78,39.795,39.7726,39.7726,130600.0
2012-09-20 15:50:00,53.35,53.43,53.35,53.41,244000.0,39.7726,39.8322,39.7726,39.8173,244000.0
2012-09-21 09:30:00,53.5,53.5,53.38,53.48,987400.0,39.8844,39.8844,39.795,39.8695,987400.0
2012-09-21 09:40:00,53.47,53.47,53.4,53.42,84200.0,39.8621,39.8621,39.8099,39.8248,84200.0
2012-09-21 09:50:00,53.42,53.44,53.27,53.39,105600.0,39.8248,39.8397,39.713,39.8024,105600.0
2012-09-21 10:00:00,53.39,53.47,53.34,53.46,110800.0,39.8024,39.8621,39.7651,39.8546,110800.0
2012-09-21 10:10:00,53.46,53.48,53.42,53.46,59400.0,39.8546,39.8695,39.8248,39.8546,59400.0
2012-09-21 10:20:00,53.47,53.58,53.46,53.55,50000.0,39.8621,39.9441,39.8546,39.9217,50000.0
2012-09-21 10:30:00,53.55,53.57,53.45,53.49,90800.0,39.9217,39.9366,39.8471,39.877,90800.0
2012-09-21 10:40:00,53.49,53.5,53.45,53.46,52600.0,39.877,39.8844,39.8471,39.8546,52600.0
2012-09-21 10:50:00,53.46,53.52,53.45,53.49,69600.0,39.8546,39.8993,39.8471,39.877,69600.0
2012-09-21 11:00:00,53.49,53.5,53.44,53.44,44400.0,39.877,39.8844,39.8397,39.8397,44400.0
2012-09-21 11:10:00,53.44,53.44,53.38,53.42,70200.0,39.8397,39.8397,39.795,39.8248,70200.0
2012-09-21 11:20:00,53.42,53.43,53.38,53.39,65400.0,39.8248,39.8322,39.795,39.8024,65400.0
2012-09-21 11:30:00,53.39,53.4,53.33,53.33,92200.0,39.8024,39.8099,39.7577,39.7577,92200.0
2012-09-21 11:40:00,53.32,53.35,53.29,53.35,67000.0,39.7502,39.7726,39.7279,39.7726,67000.0
2012-09-21 11:50:00,53.35,53.36,53.3,53.3,62800.0,39.7726,39.78,39.7353,39.7353,62800.0
2012-09-21 12:00:00,53.3,53.33,53.3,53.3,46600.0,39.7353,39.7577,39.7353,39.7353,46600.0
2012-09-21 12:10:00,53.28,53.44,53.11,53.32,881800.0,39.7204,39.8397,39.5937,39.7502,881800.0
2012-09-21 12:20:00,53.33,53.35,53.16,53.21,281000.0,39.7577,39.7726,39.6309,39.6682,281000.0
2012-09-21 12:30:00,53.21,53.21,53.17,53.19,56600.0,39.6682,39.6682,39.6384,39.6533,56600.0
2012-09-21 12:40:00,53.19,53.19,53.15,53.16,67400.0,39.6533,39.6533,39.6235,39.6309,67400.0
2012-09-21 12:50:00,53.16,53.17,53.15,53.15,65400.0,39.6309,39.6384,39.6235,39.6235,65400.0
2012-09-21 13:00:00,53.15,53.17,53.13,53.13,110800.0,39.6235,39.6384,39.6086,39.6086,110800.0
2012-09-21 13:10:00,53.13,53.21,53.12,53.21,53600.0,39.6086,39.6682,39.6011,39.6682,53600.0
2012-09-21 13:20:00,53.2,53.21,53.16,53.16,29800.0,39.6608,39.6682,39.6309,39.6309,29800.0
2012-09-21 13:30:00,53.16,53.2,53.16,53.19,63800.0,39.6309,39.6608,39.6309,39.6533,63800.0
2012-09-21 13:40:00,53.19,53.21,53.17,53.19,74000.0,39.6533,39.6682,39.6384,39.6533,74000.0
2012-09-21 13:50:00,53.19,53.2,53.16,53.2,64600.0,39.6533,39.6608,39.6309,39.6608,64600.0
2012-09-21 14:00:00,53.19,53.23,53.18,53.23,67800.0,39.6533,39.6831,39.6459,39.6831,67800.0
2012-09-21 14:10:00,53.22,53.24,53.21,53.23,73400.0,39.6757,39.6906,39.6682,39.6831,73400.0
2012-09-21 14:20:00,53.23,53.23,53.18,53.2,78600.0,39.6831,39.6831,39.6459,39.6608,78600.0
2012-09-21 14:30:00,53.19,53.2,53.13,53.13,100200.0,39.6533,39.6608,39.6086,39.6086,100200.0
2012-09-21 14:40:00,53.13,53.15,53.11,53.13,105800.0,39.6086,39.6235,39.5937,39.6086,105800.0
2012-09-21 14:50:00,53.13,53.13,53.09,53.1,103600.0,39.6086,39.6086,39.5788,39.5862,103600.0
2012-09-21 15:00:00,53.1,53.11,53.06,53.08,232800.0,39.5862,39.5937,39.5564,39.5713,232800.0
2012-09-21 15:10:00,53.08,53.14,53.05,53.13,159800.0,39.5713,39.616,39.5489,39.6086,159800.0
2012-09-21 15:20:00,53.13,53.17,53.1,53.15,173000.0,39.6086,39.6384,39.5862,39.6235,173000.0
2012-09-21 15:30:00,53.15,53.17,53.13,53.15,216200.0,39.6235,39.6384,39.6086,39.6235,216200.0
2012-09-21 15:40:00,53.16,53.28,53.15,53.18,536200.0,39.6309,39.7204,39.6235,39.6459,536200.0
2012-09-21 15:50:00,53.18,53.2,53.09,53.19,895800.0,39.6459,39.6608,39.5788,39.6533,895800.0
2012-09-24 09:30:00,53.13,53.25,53.08,53.2,101400.0,39.6086,39.698,39.5713,39.6608,101400.0
2012-09-24 09:40:00,53.2,53.22,53.1,53.13,49400.0,39.6608,39.6757,39.5862,39.6086,49400.0
2012-09-24 09:50:00,53.13,53.2,53.11,53.14,58400.0,39.6086,39.6608,39.5937,39.616,58400.0
2012-09-24 10:00:00,53.14,53.23,53.1,53.17,62400.0,39.616,39.6831,39.5862,39.6384,62400.0
2012-09-24 10:10:00,53.18,53.21,53.16,53.19,46600.0,39.6459,39.6682,39.6309,39.6533,46600.0
2012-09-24 10:20:00,53.19,53.24,53.18,53.23,43000.0,39.6533,39.6906,39.6459,39.6831,43000.0
2012-09-24 10:30:00,53.23,53.26,53.21,53.23,71800.0,39.6831,39.7055,39.6682,39.6831,71800.0
2012-09-24 10:40:00,53.24,53.29,53.21,53.27,38200.0,39.6906,39.7279,39.6682,39.713,38200.0
2012-09-24 10:50:00,53.27,53.35,53.26,53.33,46800.0,39.713,39.7726,39.7055,39.7577,46800.0
2012-09-24 11:00:00,53.32,53.32,53.24,53.27,40800.0,39.7502,39.7502,39.6906,39.713,40800.0
2012-09-24 11:10:00,53.28,53.29,53.25,53.27,51000.0,39.7204,39.7279,39.698,39.713,51000.0
2012-09-24 11:20:00,53.27,53.31,53.27,53.3,40600.0,39.713,39.7428,39.713,39.7353,40600.0
2012-09-24 11:30:00,53.31,53.31,53.27,53.28,34000.0,39.7428,39.7428,39.713,39.7204,34000.0
2012-09-24 11:40:00,53.27,53.32,53.26,53.3,29600.0,39.713,39.7502,39.7055,39.7353,29600.0
2012-09-24 11:50:00,53.3,53.32,53.3,53.3,30000.0,39.7353,39.7502,39.7353,39.7353,30000.0
2012-09-24 12:00:00,53.3,53.32,53.24,53.25,33400.0,39.7353,39.7502,39.6906,39.698,33400.0
2012-09-24 12:10:00,53.25,53.27,53.24,53.26,38400.0,39.698,39.713,39.6906,39.7055,38400.0
2012-09-24 12:20:00,53.27,53.31,53.27,53.31,44200.0,39.713,39.7428,39.713,39.7428,44200.0
2012-09-24 12:30:00,53.31,53.31,53.26,53.29,47000.0,39.7428,39.7428,39.7055,39.7279,47000.0
2012-09-24 12:40:00,53.3,53.34,53.29,53.34,40400.0,39.7353,39.7651,39.7279,39.7651,40400.0
2012-09-24 12:50:00,53.34,53.35,53.31,53.34,25600.0,39.7651,39.7726,39.7428,39.7651,25600.0
2012-09-24 13:00:00,53.34,53.37,53.34,53.35,31800.0,39.7651,39.7875,39.7651,39.7726,31800.0
2012-09-24 13:10:00,53.35,53.41,53.35,53.38,24600.0,39.7726,39.8173,39.7726,39.795,24600.0
2012-09-24 13:20:00,53.38,53.41,53.37,53.38,26400.0,39.795,39.8173,39.7875,39.795,26400.0
2012-09-24 13:30:00,53.38,53.39,53.35,53.38,25600.0,39.795,39.8024,39.7726,39.795,25600.0
2012-09-24 13:40:00,53.38,53.41,53.38,53.41,25000.0,39.795,39.8173,39.795,39.8173,25000.0
2012-09-24 13:50:00,53.41,53.41,53.38,53.38,41600.0,39.8173,39.8173,39.795,39.795,41600.0
2012-09-24 14:00:00,53.39,53.43,53.38,53.42,57800.0,39.8024,39.8322,39.795,39.8248,57800.0
2012-09-24 14:10:00,53.42,53.43,53.4,53.42,38400.0,39.8248,39.8322,39.8099,39.8248,38400.0
2012-09-24 14:20:00,53.41,53.48,53.41,53.46,37800.0,39.8173,39.8695,39.8173,39.8546,37800.0
2012-09-24 14:30:00,53.46,53.49,53.45,53.49,43000.0,39.8546,39.877,39.8471,39.877,43000.0
2012-09-24 14:40:00,53.49,53.53,53.47,53.52,46600.0,39.877,39.9068,39.8621,39.8993,46600.0
2012-09-24 14:50:00,53.52,53.62,53.52,53.58,77800.0,39.8993,39.9739,39.8993,39.9441,77800.0
2012-09-24 15:00:00,53.58,53.58,53.52,53.57,54800.0,39.9441,39.9441,39.8993,39.9366,54800.0
2012-09-24 15:10:00,53.57,53.59,53.54,53.58,54000.0,39.9366,39.9515,39.9142,39.9441,54000.0
2012-09-24 15:20:00,53.59,53.62,53.58,53.61,79800.0,39.9515,39.9739,39.9441,39.9664,79800.0
2012-09-24 15:30:00,53.6,53.61,53.53,53.53,136000.0,39.959,39.9664,39.9068,39.9068,136000.0
2012-09-24 15:40:00,53.53,53.57,53.5,53.52,101000.0,39.9068,39.9366,39.8844,39.8993,101000.0
2012-09-24 15:50:00,53.52,53.52,53.46,53.48,200800.0,39.8993,39.8993,39.8546,39.8695,200800.0
2012-09-25 09:30:00,53.66,53.81,53.46,53.81,110600.0,40.0037,40.1155,39.8546,40.1155,110600.0
2012-09-25 09:40:00,53.8,53.8,53.67,53.8,46000.0,40.1081,40.1081,40.0112,40.1081,46000.0
2012-09-25 09:50:00,53.8,53.87,53.74,53.81,56000.0,40.1081,40.1603,40.0633,40.1155,56000.0
2012-09-25 10:00:00,53.81,53.85,53.79,53.83,68800.0,40.1155,40.1453,40.1006,40.1304,68800.0
2012-09-25 10:10:00,53.82,53.87,53.79,53.83,55200.0,40.123,40.1603,40.1006,40.1304,55200.0
2012-09-25 10:20:00,53.83,53.84,53.79,53.79,51200.0,40.1304,40.1379,40.1006,40.1006,51200.0
2012-09-25 10:30:00,53.8,53.85,53.8,53.83,61400.0,40.1081,40.1453,40.1081,40.1304,61400.0
2012-09-25 10:40:00,53.83,53.85,53.8,53.82,60000.0,40.1304,40.1453,40.1081,40.123,60000.0
2012-09-25 10:50:00,53.82,53.85,53.81,53.84,37400.0,40.123,40.1453,40.1155,40.1379,37400.0
2012-09-25 11:00:00,53.85,53.88,53.82,53.87,72400.0,40.1453,40.1677,40.123,40.1603,72400.0
2012-09-25 11:10:00,53.87,53.91,53.85,53.9,56400.0,40.1603,40.1901,40.1453,40.1826,56400.0
2012-09-25 11:20:00,53.9,53.9,53.85,53.85,38600.0,40.1826,40.1826,40.1453,40.1453,38600.0
2012-09-25 11:30:00,53.87,53.88,53.85,53.88,26400.0,40.1603,40.1677,40.1453,40.1677,26400.0
2012-09-25 11:40:00,53.88,53.9,53.85,53.89,47400.0,40.1677,40.1826,40.1453,40.1752,47400.0
2012-09-25 11:50:00,53.89,53.9,53.87,53.88,33400.0,40.1752,40.1826,40.1603,40.1677,33400.0
2012-09-25 12:00:00,53.88,53.88,53.79,53.82,29400.0,40.1677,40.1677,40.1006,40.123,29400.0
2012-09-25 12:10:00,53.81,53.81,53.72,53.73,46600.0,40.1155,40.1155,40.0484,40.0559,46600.0
2012-09-25 12:20:00,53.74,53.74,53.71,53.71,43600.0,40.0633,40.0633,40.041,40.041,43600.0
2012-09-25 12:30:00,53.71,53.72,53.66,53.67,73200.0,40.041,40.0484,40.0037,40.0112,73200.0
2012-09-25 12:40:00,53.67,53.68,53.62,53.64,41800.0,40.0112,40.0186,39.9739,39.9888,41800.0
2012-09-25 12:50:00,53.64,53.67,53.63,53.66,35600.0,39.9888,40.0112,39.9813,40.0037,35600.0
2012-09-25 13:00:00,53.66,53.66,53.62,53.63,21000.0,40.0037,40.0037,39.9739,39.9813,21000.0
2012-09-25 13:10:00,53.63,53.69,53.63,53.63,33000.0,39.9813,40.0261,39.9813,39.9813,33000.0
2012-09-25 13:20:00,53.63,53.65,53.61,53.63,27400.0,39.9813,39.9962,39.9664,39.9813,27400.0
2012-09-25 13:30:00,53.63,53.68,53.61,53.65,41600.0,39.9813,40.0186,39.9664,39.9962,41600.0
2012-09-25 13:40:00,53.65,53.65,53.6,53.61,30000.0,39.9962,39.9962,39.959,39.9664,30000.0
2012-09-25 13:50:00,53.61,53.66,53.59,53.65,33200.0,39.9664,40.0037,39.9515,39.9962,33200.0
2012-09-25 14:00:00,53.66,53.66,53.63,53.66,37400.0,40.0037,40.0037,39.9813,40.0037,37400.0
2012-09-25 14:10:00,53.67,53.69,53.62,53.63,50200.0,40.0112,40.0261,39.9739,39.9813,50200.0
2012-09-25 14:20:00,53.63,53.63,53.58,53.59,42200.0,39.9813,39.9813,39.9441,39.9515,42200.0
2012-09-25 14:30:00,53.59,53.6,53.55,53.59,50200.0,39.9515,39.959,39.9217,39.9515,50200.0
2012-09-25 14:40:00,53.58,53.59,53.52,53.56,58600.0,39.9441,39.9515,39.8993,39.9291,58600.0
2012-09-25 14:50:00,53.56,53.59,53.55,53.56,53000.0,39.9291,39.9515,39.9217,39.9291,53000.0
2012-09-25 15:00:00,53.55,53.56,53.47,53.48,73000.0,39.9217,39.9291,39.8621,39.8695,73000.0
2012-09-25 15:10:00,53.47,53.51,53.38,53.47,94800.0,39.8621,39.8919,39.795,39.8621,94800.0
2012-09-25 15:20:00,53.48,53.52,53.46,53.48,85800.0,39.8695,39.8993,39.8546,39.8695,85800.0
2012-09-25 15:30:00,53.48,53.5,53.38,53.39,158400.0,39.8695,39.8844,39.795,39.8024,158400.0
2012-09-25 15:40:00,53.39,53.43,53.35,53.4,179200.0,39.8024,39.8322,39.7726,39.8099,179200.0
2012-09-25 15:50:00,53.4,53.41,53.32,53.35,472800.0,39.8099,39.8173,39.7502,39.7726,472800.0
2012-09-26 09:30:00,53.39,53.71,53.33,53.59,177000.0,39.8024,40.041,39.7577,39.9515,177000.0
2012-09-26 09:40:00,53.59,53.76,53.59,53.68,72600.0,39.9515,40.0782,39.9515,40.0186,72600.0
2012-09-26 09:50:00,53.71,53.79,53.68,53.75,114200.0,40.041,40.1006,40.0186,40.0708,114200.0
2012-09-26 10:00:00,53.75,53.8,53.66,53.77,84800.0,40.0708,40.1081,40.0037,40.0857,84800.0
2012-09-26 10:10:00,53.79,53.8,53.69,53.79,88800.0,40.1006,40.1081,40.0261,40.1006,88800.0
2012-09-26 10:20:00,53.79,53.8,53.7,53.72,61400.0,40.1006,40.1081,40.0335,40.0484,61400.0
2012-09-26 10:30:00,53.71,53.74,53.63,53.68,99800.0,40.041,40.0633,39.9813,40.0186,99800.0
2012-09-26 10:40:00,53.68,53.77,53.67,53.77,92000.0,40.0186,40.0857,40.0112,40.0857,92000.0
2012-09-26 10:50:00,53.77,53.84,53.76,53.79,87000.0,40.0857,40.1379,40.0782,40.1006,87000.0
2012-09-26 11:00:00,53.8,53.83,53.77,53.81,66200.0,40.1081,40.1304,40.0857,40.1155,66200.0
2012-09-26 11:10:00,53.81,53.88,53.8,53.88,54200.0,40.1155,40.1677,40.1081,40.1677,54200.0
2012-09-26 11:20:00,53.88,53.88,53.81,53.85,59000.0,40.1677,40.1677,40.1155,40.1453,59000.0
2012-09-26 11:30:00,53.85,53.85,53.71,53.74,51600.0,40.1453,40.1453,40.041,40.0633,51600.0
2012-09-26 11:40:00,53.74,53.84,53.74,53.81,32000.0,40.0633,40.1379,40.0633,40.1155,32000.0
2012-09-26 11:50:00,53.81,53.82,53.73,53.74,35400.0,40.1155,40.123,40.0559,40.0633,35400.0
2012-09-26 12:00:00,53.74,53.74,53.65,53.65,55000.0,40.0633,40.0633,39.9962,39.9962,55000.0
2012-09-26 12:10:00,53.64,53.68,53.63,53.65,28400.0,39.9888,40.0186,39.9813,39.9962,28400.0
2012-09-26 12:20:00,53.63,53.68,53.63,53.65,47000.0,39.9813,40.0186,39.9813,39.9962,47000.0
2012-09-26 12:30:00,53.64,53.68,53.6,53.65,28000.0,39.9888,40.0186,39.959,39.9962,28000.0
2012-09-26 12:40:00,53.63,53.64,53.6,53.63,33600.0,39.9813,39.9888,39.959,39.9813,33600.0
2012-09-26 12:50:00,53.62,53.68,53.57,53.68,60400.0,39.9739,40.0186,39.9366,40.0186,60400.0
2012-09-26 13:00:00,53.68,53.72,53.66,53.7,44200.0,40.0186,40.0484,40.0037,40.0335,44200.0
2012-09-26 13:10:00,53.7,53.73,53.63,53.67,34800.0,40.0335,40.0559,39.9813,40.0112,34800.0
2012-09-26 13:20:00,53.66,53.73,53.64,53.72,27200.0,40.0037,40.0559,39.9888,40.0484,27200.0
2012-09-26 13:30:00,53.73,53.75,53.58,53.6,28000.0,40.0559,40.0708,39.9441,39.959,28000.0
2012-09-26 13:40:00,53.6,53.63,53.56,53.56,32400.0,39.959,39.9813,39.9291,39.9291,32400.0
2012-09-26 13:50:00,53.56,53.57,53.48,53.48,80800.0,39.9291,39.9366,39.8695,39.8695,80800.0
2012-09-26 14:00:00,53.49,53.57,53.46,53.54,72000.0,39.877,39.9366,39.8546,39.9142,72000.0
2012-09-26 14:10:00,53.55,53.58,53.52,53.58,32000.0,39.9217,39.9441,39.8993,39.9441,32000.0
2012-09-26 14:20:00,53.58,53.6,53.52,53.54,36400.0,39.9441,39.959,39.8993,39.9142,36400.0
2012-09-26 14:30:00,53.54,53.55,53.49,53.54,37800.0,39.9142,39.9217,39.877,39.9142,37800.0
2012-09-26 14:40:00,53.52,53.59,53.52,53.59,49200.0,39.8993,39.9515,39.8993,39.9515,49200.0
2012-09-26 14:50:00,53.58,53.59,53.52,53.56,46000.0,39.9441,39.9515,39.8993,39.9291,46000.0
2012-09-26 15:00:00,53.56,53.57,53.52,53.52,54800.0,39.9291,39.9366,39.8993,39.8993,54800.0
2012-09-26 15:10:00,53.53,53.6,53.52,53.58,64400.0,39.9068,39.959,39.8993,39.9441,64400.0
2012-09-26 15:20:00,53.58,53.59,53.51,53.52,61800.0,39.9441,39.9515,39.8919,39.8993,61800.0
2012-09-26 15:30:00,53.52,53.52,53.43,53.45,136800.0,39.8993,39.8993,39.8322,39.8471,136800.0
2012-09-26 15:40:00,53.45,53.5,53.38,53.39,146400.0,39.8471,39.8844,39.795,39.8024,146400.0
2012-09-26 15:50:00,53.38,53.46,53.38,53.38,447600.0,39.795,39.8546,39.795,39.795,447600.0
2012-09-27 09:30:00,53.52,53.66,53.36,53.44,82200.0,39.8993,40.0037,39.78,39.8397,82200.0
2012-09-27 09:40:00,53.41,53.41,53.31,53.36,63200.0,39.8173,39.8173,39.7428,39.78,63200.0
2012-09-27 09:50:00,53.37,53.37,53.17,53.18,94400.0,39.7875,39.7875,39.6384,39.6459,94400.0
2012-09-27 10:00:00,53.22,53.44,53.2,53.37,72400.0,39.6757,39.8397,39.6608,39.7875,72400.0
2012-09-27 10:10:00,53.36,53.41,53.33,53.36,74000.0,39.78,39.8173,39.7577,39.78,74000.0
2012-09-27 10:20:00,53.36,53.37,53.32,53.35,46000.0,39.78,39.7875,39.7502,39.7726,46000.0
2012-09-27 10:30:00,53.34,53.41,53.29,53.35,53600.0,39.7651,39.8173,39.7279,39.7726,53600.0
2012-09-27 10:40:00,53.37,53.41,53.35,53.38,41400.0,39.7875,39.8173,39.7726,39.795,41400.0
2012-09-27 10:50:00,53.38,53.41,53.35,53.37,39400.0,39.795,39.8173,39.7726,39.7875,39400.0
2012-09-27 11:00:00,53.38,53.42,53.36,53.38,20800.0,39.795,39.8248,39.78,39.795,20800.0
2012-09-27 11:10:00,53.38,53.41,53.35,53.36,38800.0,39.795,39.8173,39.7726,39.78,38800.0
2012-09-27 11:20:00,53.36,53.39,53.31,53.38,48600.0,39.78,39.8024,39.7428,39.795,48600.0
2012-09-27 11:30:00,53.4,53.4,53.34,53.34,20600.0,39.8099,39.8099,39.7651,39.7651,20600.0
2012-09-27 11:40:00,53.35,53.37,53.35,53.37,33000.0,39.7726,39.7875,39.7726,39.7875,33000.0
2012-09-27 11:50:00,53.37,53.48,53.35,53.46,36200.0,39.7875,39.8695,39.7726,39.8546,36200.0
2012-09-27 12:00:00,53.46,53.55,53.46,53.55,34400.0,39.8546,39.9217,39.8546,39.9217,34400.0
2012-09-27 12:10:00,53.55,53.59,53.54,53.58,37800.0,39.9217,39.9515,39.9142,39.9441,37800.0
2012-09-27 12:20:00,53.58,53.6,53.52,53.6,38600.0,39.9441,39.959,39.8993,39.959,38600.0
2012-09-27 12:30:00,53.6,53.62,53.58,53.58,31400.0,39.959,39.9739,39.9441,39.9441,31400.0
2012-09-27 12:40:00,53.58,53.61,53.58,53.6,17400.0,39.9441,39.9664,39.9441,39.959,17400.0
2012-09-27 12:50:00,53.6,53.66,53.58,53.65,17600.0,39.959,40.0037,39.9441,39.9962,17600.0
2012-09-27 13:00:00,53.65,53.65,53.61,53.62,36000.0,39.9962,39.9962,39.9664,39.9739,36000.0
2012-09-27 13:10:00,53.63,53.66,53.58,53.58,29200.0,39.9813,40.0037,39.9441,39.9441,29200.0
2012-09-27 13:20:00,53.58,53.6,53.57,53.57,19600.0,39.9441,39.959,39.9366,39.9366,19600.0
2012-09-27 13:30:00,53.58,53.64,53.58,53.63,30800.0,39.9441,39.9888,39.9441,39.9813,30800.0
2012-09-27 13:40:00,53.63,53.71,53.63,53.7,26200.0,39.9813,40.041,39.9813,40.0335,26200.0
2012-09-27 13:50:00,53.69,53.71,53.66,53.66,35800.0,40.0261,40.041,40.0037,40.0037,35800.0
2012-09-27 14:00:00,53.65,53.67,53.6,53.6,53400.0,39.9962,40.0112,39.959,39.959,53400.0
2012-09-27 14:10:00,53.6,53.63,53.58,53.6,51000.0,39.959,39.9813,39.9441,39.959,51000.0
2012-09-27 14:20:00,53.6,53.63,53.58,53.6,45200.0,39.959,39.9813,39.9441,39.959,45200.0
2012-09-27 14:30:00,53.62,53.68,53.62,53.64,46600.0,39.9739,40.0186,39.9739,39.9888,46600.0
2012-09-27 14:40:00,53.65,53.67,53.62,53.65,36200.0,39.9962,40.0112,39.9739,39.9962,36200.0
2012-09-27 14:50:00,53.66,53.68,53.6,53.63,58400.0,40.0037,40.0186,39.959,39.9813,58400.0
2012-09-27 15:00:00,53.63,53.66,53.62,53.63,81200.0,39.9813,40.0037,39.9739,39.9813,81200.0
2012-09-27 15:10:00,53.63,53.68,53.63,53.68,166600.0,39.9813,40.0186,39.9813,40.0186,166600.0
2012-09-27 15:20:00,53.69,53.75,53.69,53.75,106000.0,40.0261,40.0708,40.0261,40.0708,106000.0
2012-09-27 15:30:00,53.75,53.8,53.74,53.76,144200.0,40.0708,40.1081,40.0633,40.0782,144200.0
2012-09-27 15:40:00,53.74,53.77,53.72,53.75,166400.0,40.0633,40.0857,40.0484,40.0708,166400.0
2012-09-27 15:50:00,53.74,53.74,53.67,53.69,234800.0,40.0633,40.0633,40.0112,40.0261,234800.0
2012-09-28 09:30:00,53.72,53.74,53.41,53.41,92400.0,40.0484,40.0633,39.8173,39.8173,92400.0
2012-09-28 09:40:00,53.38,53.4,53.24,53.33,74600.0,39.795,39.8099,39.6906,39.7577,74600.0
2012-09-28 09:50:00,53.33,53.4,53.3,53.33,90600.0,39.7577,39.8099,39.7353,39.7577,90600.0
2012-09-28 10:00:00,53.33,53.47,53.32,53.37,65800.0,39.7577,39.8621,39.7502,39.7875,65800.0
2012-09-28 10:10:00,53.37,53.44,53.35,53.38,48800.0,39.7875,39.8397,39.7726,39.795,48800.0
2012-09-28 10:20:00,53.37,53.4,53.27,53.32,65800.0,39.7875,39.8099,39.713,39.7502,65800.0
2012-09-28 10:30:00,53.32,53.46,53.28,53.46,53000.0,39.7502,39.8546,39.7204,39.8546,53000.0
2012-09-28 10:40:00,53.46,53.52,53.44,53.46,48000.0,39.8546,39.8993,39.8397,39.8546,48000.0
2012-09-28 10:50:00,53.47,53.51,53.33,53.37,49200.0,39.8621,39.8919,39.7577,39.7875,49200.0
2012-09-28 11:00:00,53.37,53.42,53.34,53.4,41600.0,39.7875,39.8248,39.7651,39.8099,41600.0
2012-09-28 11:10:00,53.4,53.43,53.34,53.38,37000.0,39.8099,39.8322,39.7651,39.795,37000.0
2012-09-28 11:20:00,53.37,53.37,53.32,53.37,35400.0,39.7875,39.7875,39.7502,39.7875,35400.0
2012-09-28 11:30:00,53.35,53.38,53.33,53.37,36000.0,39.7726,39.795,39.7577,39.7875,36000.0
2012-09-28 11:40:00,53.38,53.47,53.38,53.44,36800.0,39.795,39.8621,39.795,39.8397,36800.0
2012-09-28 11:50:00,53.43,53.44,53.37,53.41,29400.0,39.8322,39.8397,39.7875,39.8173,29400.0
2012-09-28 12:00:00,53.41,53.47,53.4,53.45,28200.0,39.8173,39.8621,39.8099,39.8471,28200.0
2012-09-28 12:10:00,53.44,53.53,53.44,53.49,30400.0,39.8397,39.9068,39.8397,39.877,30400.0
2012-09-28 12:20:00,53.49,53.52,53.46,53.47,28600.0,39.877,39.8993,39.8546,39.8621,28600.0
2012-09-28 12:30:00,53.47,53.54,53.47,53.49,30000.0,39.8621,39.9142,39.8621,39.877,30000.0
2012-09-28 12:40:00,53.49,53.54,53.49,53.52,21200.0,39.877,39.9142,39.877,39.8993,21200.0
2012-09-28 12:50:00,53.52,53.56,53.52,53.54,18800.0,39.8993,39.9291,39.8993,39.9142,18800.0
2012-09-28 13:00:00,53.54,53.55,53.51,53.52,16400.0,39.9142,39.9217,39.8919,39.8993,16400.0
2012-09-28 13:10:00,53.52,53.57,53.48,53.54,25400.0,39.8993,39.9366,39.8695,39.9142,25400.0
2012-09-28 13:20:00,53.54,53.63,53.54,53.61,21200.0,39.9142,39.9813,39.9142,39.9664,21200.0
2012-09-28 13:30:00,53.62,53.69,53.62,53.69,29400.0,39.9739,40.0261,39.9739,40.0261,29400.0
2012-09-28 13:40:00,53.69,53.7,53.63,53.66,23200.0,40.0261,40.0335,39.9813,40.0037,23200.0
2012-09-28 13:50:00,53.65,53.7,53.65,53.66,21800.0,39.9962,40.0335,39.9962,40.0037,21800.0
2012-09-28 14:00:00,53.65,53.67,53.63,53.63,26400.0,39.9962,40.0112,39.9813,39.9813,26400.0
2012-09-28 14:10:00,53.63,53.64,53.58,53.6,35000.0,39.9813,39.9888,39.9441,39.959,35000.0
2012-09-28 14:20:00,53.6,53.63,53.56,53.59,37200.0,39.959,39.9813,39.9291,39.9515,37200.0
2012-09-28 14:30:00,53.59,53.65,53.54,53.63,57800.0,39.9515,39.9962,39.9142,39.9813,57800.0
2012-09-28 14:40:00,53.63,53.68,53.62,53.64,61200.0,39.9813,40.0186,39.9739,39.9888,61200.0
2012-09-28 14:50:00,53.64,53.66,53.62,53.62,56400.0,39.9888,40.0037,39.9739,39.9739,56400.0
2012-09-28 15:00:00,53.62,53.63,53.58,53.59,46000.0,39.9739,39.9813,39.9441,39.9515,46000.0
2012-09-28 15:10:00,53.6,53.63,53.57,53.58,59000.0,39.959,39.9813,39.9366,39.9441,59000.0
2012-09-28 15:20:00,53.58,53.6,53.55,53.57,79000.0,39.9441,39.959,39.9217,39.9366,79000.0
2012-09-28 15:30:00,53.57,53.6,53.52,53.55,120600.0,39.9366,39.959,39.8993,39.9217,120600.0
2012-09-28 15:40:00,53.55,53.74,53.54,53.68,158800.0,39.9217,40.0633,39.9142,40.0186,158800.0
2012-09-28 15:50:00,53.68,53.71,53.6,53.61,216800.0,40.0186,40.041,39.959,39.9664,216800.0
2012-10-01 09:30:00,53.42,53.82,53.27,53.82,332800.0,39.8248,40.123,39.713,40.123,332800.0
2012-10-01 09:40:00,53.82,53.94,53.8,53.94,127400.0,40.123,40.2124,40.1081,40.2124,127400.0
2012-10-01 09:50:00,53.94,53.99,53.91,53.96,149600.0,40.2124,40.2497,40.1901,40.2273,149600.0
2012-10-01 10:00:00,53.98,54.2,53.98,54.16,282400.0,40.2423,40.4063,40.2423,40.3764,282400.0
2012-10-01 10:10:00,54.16,54.27,54.15,54.22,140200.0,40.3764,40.4585,40.369,40.4212,140200.0
2012-10-01 10:20:00,54.22,54.3,54.22,54.3,83400.0,40.4212,40.4808,40.4212,40.4808,83400.0
2012-10-01 10:30:00,54.29,54.29,54.22,54.24,72200.0,40.4734,40.4734,40.4212,40.4361,72200.0
2012-10-01 10:40:00,54.24,54.24,54.15,54.2,62000.0,40.4361,40.4361,40.369,40.4063,62000.0
2012-10-01 10:50:00,54.21,54.24,54.19,54.23,91600.0,40.4137,40.4361,40.3988,40.4286,91600.0
2012-10-01 11:00:00,54.23,54.3,54.19,54.3,55400.0,40.4286,40.4808,40.3988,40.4808,55400.0
2012-10-01 11:10:00,54.3,54.33,54.2,54.21,88000.0,40.4808,40.5032,40.4063,40.4137,88000.0
2012-10-01 11:20:00,54.21,54.23,54.15,54.19,77400.0,40.4137,40.4286,40.369,40.3988,77400.0
2012-10-01 11:30:00,54.2,54.2,54.1,54.12,64600.0,40.4063,40.4063,40.3317,40.3466,64600.0
2012-10-01 11:40:00,54.12,54.22,54.11,54.21,74200.0,40.3466,40.4212,40.3392,40.4137,74200.0
2012-10-01 11:50:00,54.21,54.29,54.2,54.28,78200.0,40.4137,40.4734,40.4063,40.4659,78200.0
2012-10-01 12:00:00,54.27,54.27,54.24,54.26,38800.0,40.4585,40.4585,40.4361,40.451,38800.0
2012-10-01 12:10:00,54.26,54.35,54.25,54.33,83000.0,40.451,40.5181,40.4435,40.5032,83000.0
2012-10-01 12:20:00,54.33,54.35,54.3,54.33,35000.0,40.5032,40.5181,40.4808,40.5032,35000.0
2012-10-01 12:30:00,54.34,54.37,54.23,54.23,44600.0,40.5106,40.533,40.4286,40.4286,44600.0
2012-10-01 12:40:00,54.24,54.27,54.15,54.15,30000.0,40.4361,40.4585,40.369,40.369,30000.0
2012-10-01 12:50:00,54.15,54.15,54.05,54.08,45800.0,40.369,40.369,40.2944,40.3168,45800.0
2012-10-01 13:00:00,54.09,54.1,54.02,54.02,38200.0,40.3243,40.3317,40.2721,40.2721,38200.0
2012-10-01 13:10:00,54.02,54.02,53.95,54.0,48000.0,40.2721,40.2721,40.2199,40.2572,48000.0
2012-10-01 13:20:00,53.99,54.04,53.98,54.02,38000.0,40.2497,40.287,40.2423,40.2721,38000.0
2012-10-01 13:30:00,54.02,54.04,53.98,54.02,29200.0,40.2721,40.287,40.2423,40.2721,29200.0
2012-10-01 13:40:00,54.01,54.06,53.99,54.06,37600.0,40.2646,40.3019,40.2497,40.3019,37600.0
2012-10-01 13:50:00,54.07,54.14,54.04,54.14,41800.0,40.3094,40.3615,40.287,40.3615,41800.0
2012-10-01 14:00:00,54.15,54.2,54.13,54.15,45200.0,40.369,40.4063,40.3541,40.369,45200.0
2012-10-01 14:10:00,54.16,54.19,54.1,54.1,31600.0,40.3764,40.3988,40.3317,40.3317,31600.0
2012-10-01 14:20:00,54.1,54.12,54.07,54.1,33800.0,40.3317,40.3466,40.3094,40.3317,33800.0
2012-10-01 14:30:00,54.11,54.17,54.08,54.15,32400.0,40.3392,40.3839,40.3168,40.369,32400.0
2012-10-01 14:40:00,54.14,54.16,54.12,54.13,34000.0,40.3615,40.3764,40.3466,40.3541,34000.0
2012-10-01 14:50:00,54.13,54.13,54.1,54.13,40800.0,40.3541,40.3541,40.3317,40.3541,40800.0
2012-10-01 15:00:00,54.13,54.13,54.07,54.1,65600.0,40.3541,40.3541,40.3094,40.3317,65600.0
2012-10-01 15:10:00,54.1,54.1,53.98,54.02,60400.0,40.3317,40.3317,40.2423,40.2721,60400.0
2012-10-01 15:20:00,54.02,54.02,53.89,53.94,80000.0,40.2721,40.2721,40.1752,40.2124,80000.0
2012-10-01 15:30:00,53.93,53.99,53.93,53.98,133600.0,40.205,40.2497,40.205,40.2423,133600.0
2012-10-01 15:40:00,53.98,54.02,53.94,53.97,120600.0,40.2423,40.2721,40.2124,40.2348,120600.0
2012-10-01 15:50:00,53.97,54.0,53.91,53.99,173400.0,40.2348,40.2572,40.1901,40.2497,173400.0
2012-10-02 09:30:00,54.13,54.29,54.03,54.22,112200.0,40.3541,40.4734,40.2795,40.4212,112200.0
2012-10-02 09:40:00,54.22,54.24,54.1,54.18,71400.0,40.4212,40.4361,40.3317,40.3914,71400.0
2012-10-02 09:50:00,54.18,54.23,54.1,54.2,71800.0,40.3914,40.4286,40.3317,40.4063,71800.0
2012-10-02 10:00:00,54.19,54.2,54.02,54.08,54400.0,40.3988,40.4063,40.2721,40.3168,54400.0
2012-10-02 10:10:00,54.06,54.08,54.01,54.04,51600.0,40.3019,40.3168,40.2646,40.287,51600.0
2012-10-02 10:20:00,54.05,54.09,54.02,54.05,68000.0,40.2944,40.3243,40.2721,40.2944,68000.0
2012-10-02 10:30:00,54.04,54.15,54.02,54.12,40200.0,40.287,40.369,40.2721,40.3466,40200.0
2012-10-02 10:40:00,54.11,54.19,54.09,54.16,35800.0,40.3392,40.3988,40.3243,40.3764,35800.0
2012-10-02 10:50:00,54.17,54.19,53.98,54.01,36000.0,40.3839,40.3988,40.2423,40.2646,36000.0
2012-10-02 11:00:00,54.0,54.02,53.97,54.0,38800.0,40.2572,40.2721,40.2348,40.2572,38800.0
2012-10-02 11:10:00,53.99,54.07,53.98,54.04,45400.0,40.2497,40.3094,40.2423,40.287,45400.0
2012-10-02 11:20:00,54.03,54.05,53.99,53.99,31000.0,40.2795,40.2944,40.2497,40.2497,31000.0
2012-10-02 11:30:00,53.99,54.05,53.77,53.82,73400.0,40.2497,40.2944,40.0857,40.123,73400.0
2012-10-02 11:40:00,53.81,53.83,53.75,53.81,74200.0,40.1155,40.1304,40.0708,40.1155,74200.0
2012-10-02 11:50:00,53.81,53.85,53.8,53.83,36400.0,40.1155,40.1453,40.1081,40.1304,36400.0
2012-10-02 12:00:00,53.82,53.86,53.8,53.81,36400.0,40.123,40.1528,40.1081,40.1155,36400.0
2012-10-02 12:10:00,53.82,53.92,53.81,53.9,35200.0,40.123,40.1975,40.1155,40.1826,35200.0
2012-10-02 12:20:00,53.88,53.92,53.88,53.91,27000.0,40.1677,40.1975,40.1677,40.1901,27000.0
2012-10-02 12:30:00,53.91,53.92,53.84,53.88,31800.0,40.1901,40.1975,40.1379,40.1677,31800.0
2012-10-02 12:40:00,53.87,53.88,53.85,53.85,32600.0,40.1603,40.1677,40.1453,40.1453,32600.0
2012-10-02 12:50:00,53.85,53.88,53.84,53.84,29800.0,40.1453,40.1677,40.1379,40.1379,29800.0
2012-10-02 13:00:00,53.84,53.91,53.84,53.87,23400.0,40.1379,40.1901,40.1379,40.1603,23400.0
2012-10-02 13:10:00,53.87,53.88,53.87,53.88,21000.0,40.1603,40.1677,40.1603,40.1677,21000.0
2012-10-02 13:20:00,53.88,53.9,53.84,53.86,30400.0,40.1677,40.1826,40.1379,40.1528,30400.0
2012-10-02 13:30:00,53.85,53.93,53.84,53.93,37000.0,40.1453,40.205,40.1379,40.205,37000.0
2012-10-02 13:40:00,53.93,53.95,53.84,53.84,72400.0,40.205,40.2199,40.1379,40.1379,72400.0
2012-10-02 13:50:00,53.85,53.85,53.75,53.76,70000.0,40.1453,40.1453,40.0708,40.0782,70000.0
2012-10-02 14:00:00,53.76,53.85,53.76,53.83,38400.0,40.0782,40.1453,40.0782,40.1304,38400.0
2012-10-02 14:10:00,53.83,53.88,53.83,53.87,24600.0,40.1304,40.1677,40.1304,40.1603,24600.0
2012-10-02 14:20:00,53.87,53.87,53.79,53.83,33400.0,40.1603,40.1603,40.1006,40.1304,33400.0
2012-10-02 14:30:00,53.82,53.84,53.8,53.81,38200.0,40.123,40.1379,40.1081,40.1155,38200.0
2012-10-02 14:40:00,53.81,53.85,53.8,53.8,54800.0,40.1155,40.1453,40.1081,40.1081,54800.0
2012-10-02 14:50:00,53.8,53.85,53.79,53.81,42200.0,40.1081,40.1453,40.1006,40.1155,42200.0
2012-10-02 15:00:00,53.8,53.84,53.77,53.82,41200.0,40.1081,40.1379,40.0857,40.123,41200.0
2012-10-02 15:10:00,53.82,53.84,53.78,53.84,53600.0,40.123,40.1379,40.0932,40.1379,53600.0
2012-10-02 15:20:00,53.84,53.86,53.8,53.84,62600.0,40.1379,40.1528,40.1081,40.1379,62600.0
2012-10-02 15:30:00,53.85,53.89,53.83,53.88,96600.0,40.1453,40.1752,40.1304,40.1677,96600.0
2012-10-02 15:40:00,53.88,53.94,53.87,53.9,162600.0,40.1677,40.2124,40.1603,40.1826,162600.0
2012-10-02 15:50:00,53.9,53.96,53.87,53.95,297400.0,40.1826,40.2273,40.1603,40.2199,297400.0
2012-10-03 09:30:00,54.02,54.07,53.93,54.02,59200.0,40.2721,40.3094,40.205,40.2721,59200.0
2012-10-03 09:40:00,54.02,54.02,53.91,53.95,34000.0,40.2721,40.2721,40.1901,40.2199,34000.0
2012-10-03 09:50:00,53.95,53.95,53.83,53.88,36400.0,40.2199,40.2199,40.1304,40.1677,36400.0
2012-10-03 10:00:00,53.88,53.94,53.79,53.85,36800.0,40.1677,40.2124,40.1006,40.1453,36800.0
2012-10-03 10:10:00,53.88,54.01,53.87,54.0,29000.0,40.1677,40.2646,40.1603,40.2572,29000.0
2012-10-03 10:20:00,54.01,54.05,53.97,54.05,32600.0,40.2646,40.2944,40.2348,40.2944,32600.0
2012-10-03 10:30:00,54.04,54.06,53.96,54.02,40400.0,40.287,40.3019,40.2273,40.2721,40400.0
2012-10-03 10:40:00,54.02,54.05,53.99,53.99,89800.0,40.2721,40.2944,40.2497,40.2497,89800.0
2012-10-03 10:50:00,53.98,53.98,53.88,53.94,43000.0,40.2423,40.2423,40.1677,40.2124,43000.0
2012-10-03 11:00:00,53.95,54.07,53.95,54.07,33200.0,40.2199,40.3094,40.2199,40.3094,33200.0
2012-10-03 11:10:00,54.06,54.2,54.06,54.14,40800.0,40.3019,40.4063,40.3019,40.3615,40800.0
2012-10-03 11:20:00,54.13,54.17,54.1,54.14,36600.0,40.3541,40.3839,40.3317,40.3615,36600.0
2012-10-03 11:30:00,54.13,54.14,54.09,54.13,28800.0,40.3541,40.3615,40.3243,40.3541,28800.0
2012-10-03 11:40:00,54.15,54.2,54.1,54.2,49000.0,40.369,40.4063,40.3317,40.4063,49000.0
2012-10-03 11:50:00,54.19,54.19,54.13,54.17,20400.0,40.3988,40.3988,40.3541,40.3839,20400.0
2012-10-03 12:00:00,54.19,54.19,54.13,54.14,33800.0,40.3988,40.3988,40.3541,40.3615,33800.0
2012-10-03 12:10:00,54.14,54.17,54.1,54.15,52400.0,40.3615,40.3839,40.3317,40.369,52400.0
2012-10-03 12:20:00,54.14,54.18,54.13,54.18,34600.0,40.3615,40.3914,40.3541,40.3914,34600.0
2012-10-03 12:30:00,54.18,54.2,54.17,54.18,17800.0,40.3914,40.4063,40.3839,40.3914,17800.0
2012-10-03 12:40:00,54.17,54.19,54.13,54.15,21600.0,40.3839,40.3988,40.3541,40.369,21600.0
2012-10-03 12:50:00,54.16,54.17,54.13,54.15,20800.0,40.3764,40.3839,40.3541,40.369,20800.0
2012-10-03 13:00:00,54.16,54.19,54.13,54.18,33200.0,40.3764,40.3988,40.3541,40.3914,33200.0
2012-10-03 13:10:00,54.18,54.22,54.18,54.2,19600.0,40.3914,40.4212,40.3914,40.4063,19600.0
2012-10-03 13:20:00,54.21,54.22,54.17,54.19,26600.0,40.4137,40.4212,40.3839,40.3988,26600.0
2012-10-03 13:30:00,54.19,54.2,54.09,54.1,65800.0,40.3988,40.4063,40.3243,40.3317,65800.0
2012-10-03 13:40:00,54.09,54.13,54.06,54.06,46200.0,40.3243,40.3541,40.3019,40.3019,46200.0
2012-10-03 13:50:00,54.07,54.09,54.05,54.06,53000.0,40.3094,40.3243,40.2944,40.3019,53000.0
2012-10-03 14:00:00,54.06,54.08,54.02,54.04,68200.0,40.3019,40.3168,40.2721,40.287,68200.0
2012-10-03 14:10:00,54.03,54.04,54.02,54.04,56600.0,40.2795,40.287,40.2721,40.287,56600.0
2012-10-03 14:20:00,54.04,54.04,53.98,53.98,90200.0,40.287,40.287,40.2423,40.2423,90200.0
2012-10-03 14:30:00,53.98,54.03,53.98,54.0,251000.0,40.2423,40.2795,40.2423,40.2572,251000.0
2012-10-03 14:40:00,53.99,54.02,53.99,53.99,92800.0,40.2497,40.2721,40.2497,40.2497,92800.0
2012-10-03 14:50:00,53.98,54.0,53.97,53.98,49600.0,40.2423,40.2572,40.2348,40.2423,49600.0
2012-10-03 15:00:00,53.99,54.02,53.97,54.0,49000.0,40.2497,40.2721,40.2348,40.2572,49000.0
2012-10-03 15:10:00,54.01,54.06,53.97,53.99,73600.0,40.2646,40.3019,40.2348,40.2497,73600.0
2012-10-03 15:20:00,54.01,54.06,54.0,54.06,136800.0,40.2646,40.3019,40.2572,40.3019,136800.0
2012-10-03 15:30:00,54.06,54.07,54.0,54.04,107200.0,40.3019,40.3094,40.2572,40.287,107200.0
2012-10-03 15:40:00,54.04,54.06,54.0,54.01,135200.0,40.287,40.3019,40.2572,40.2646,135200.0
2012-10-03 15:50:00,54.01,54.04,53.98,54.02,175200.0,40.2646,40.287,40.2423,40.2721,175200.0
2012-10-04 09:30:00,54.25,54.25,54.08,54.21,74800.0,40.4435,40.4435,40.3168,40.4137,74800.0
2012-10-04 09:40:00,54.21,54.47,54.06,54.21,356200.0,40.4137,40.6076,40.3019,40.4137,356200.0
2012-10-04 09:50:00,54.21,54.31,54.17,54.23,31800.0,40.4137,40.4883,40.3839,40.4286,31800.0
2012-10-04 10:00:00,54.24,54.43,54.23,54.37,42800.0,40.4361,40.5777,40.4286,40.533,42800.0
2012-10-04 10:10:00,54.45,54.5,54.44,54.45,68600.0,40.5926,40.6299,40.5852,40.5926,68600.0
2012-10-04 10:20:00,54.45,54.52,54.45,54.49,73400.0,40.5926,40.6448,40.5926,40.6225,73400.0
2012-10-04 10:30:00,54.49,54.52,54.48,54.51,51200.0,40.6225,40.6448,40.615,40.6374,51200.0
2012-10-04 10:40:00,54.51,54.54,54.43,54.48,305800.0,40.6374,40.6597,40.5777,40.615,305800.0
2012-10-04 10:50:00,54.48,54.49,54.37,54.42,102600.0,40.615,40.6225,40.533,40.5703,102600.0
2012-10-04 11:00:00,54.4,54.44,54.27,54.3,36600.0,40.5554,40.5852,40.4585,40.4808,36600.0
2012-10-04 11:10:00,54.31,54.34,54.27,54.27,28600.0,40.4883,40.5106,40.4585,40.4585,28600.0
2012-10-04 11:20:00,54.27,54.3,54.25,54.27,41200.0,40.4585,40.4808,40.4435,40.4585,41200.0
2012-10-04 11:30:00,54.28,54.29,54.18,54.23,105400.0,40.4659,40.4734,40.3914,40.4286,105400.0
2012-10-04 11:40:00,54.23,54.24,54.19,54.21,18800.0,40.4286,40.4361,40.3988,40.4137,18800.0
2012-10-04 11:50:00,54.21,54.23,54.19,54.23,23000.0,40.4137,40.4286,40.3988,40.4286,23000.0
2012-10-04 12:00:00,54.22,54.26,54.21,54.25,63400.0,40.4212,40.451,40.4137,40.4435,63400.0
2012-10-04 12:10:00,54.25,54.29,54.22,54.27,24800.0,40.4435,40.4734,40.4212,40.4585,24800.0
2012-10-04 12:20:00,54.26,54.32,54.26,54.3,14800.0,40.451,40.4957,40.451,40.4808,14800.0
2012-10-04 12:30:00,54.28,54.32,54.27,54.29,34400.0,40.4659,40.4957,40.4585,40.4734,34400.0
2012-10-04 12:40:00,54.29,54.3,54.26,54.28,18200.0,40.4734,40.4808,40.451,40.4659,18200.0
2012-10-04 12:50:00,54.27,54.27,54.24,54.27,10800.0,40.4585,40.4585,40.4361,40.4585,10800.0
2012-10-04 13:00:00,54.27,54.3,54.26,54.3,14800.0,40.4585,40.4808,40.451,40.4808,14800.0
2012-10-04 13:10:00,54.3,54.3,54.27,54.29,15200.0,40.4808,40.4808,40.4585,40.4734,15200.0
2012-10-04 13:20:00,54.3,54.35,54.29,54.34,32600.0,40.4808,40.5181,40.4734,40.5106,32600.0
2012-10-04 13:30:00,54.32,54.38,54.32,54.33,25600.0,40.4957,40.5405,40.4957,40.5032,25600.0
2012-10-04 13:40:00,54.33,54.37,54.32,54.35,35400.0,40.5032,40.533,40.4957,40.5181,35400.0
2012-10-04 13:50:00,54.34,54.36,54.31,54.35,37600.0,40.5106,40.5255,40.4883,40.5181,37600.0
2012-10-04 14:00:00,54.34,54.35,54.27,54.32,60000.0,40.5106,40.5181,40.4585,40.4957,60000.0
2012-10-04 14:10:00,54.32,54.33,54.29,54.32,34800.0,40.4957,40.5032,40.4734,40.4957,34800.0
2012-10-04 14:20:00,54.32,54.33,54.27,54.32,30200.0,40.4957,40.5032,40.4585,40.4957,30200.0
2012-10-04 14:30:00,54.31,54.33,54.28,54.3,35000.0,40.4883,40.5032,40.4659,40.4808,35000.0
2012-10-04 14:40:00,54.3,54.34,54.3,54.32,26600.0,40.4808,40.5106,40.4808,40.4957,26600.0
2012-10-04 14:50:00,54.31,54.32,54.28,54.31,27800.0,40.4883,40.4957,40.4659,40.4883,27800.0
2012-10-04 15:00:00,54.31,54.32,54.26,54.27,44400.0,40.4883,40.4957,40.451,40.4585,44400.0
2012-10-04 15:10:00,54.26,54.3,54.26,54.27,33200.0,40.451,40.4808,40.451,40.4585,33200.0
2012-10-04 15:20:00,54.27,54.28,54.21,54.23,40600.0,40.4585,40.4659,40.4137,40.4286,40600.0
2012-10-04 15:30:00,54.24,54.24,54.22,54.23,58200.0,40.4361,40.4361,40.4212,40.4286,58200.0
2012-10-04 15:40:00,54.23,54.24,54.2,54.21,100400.0,40.4286,40.4361,40.4063,40.4137,100400.0
2012-10-04 15:50:00,54.21,54.24,54.17,54.24,149400.0,40.4137,40.4361,40.3839,40.4361,149400.0
2012-10-05 09:30:00,54.3,54.31,53.95,53.99,179600.0,40.4808,40.4883,40.2199,40.2497,179600.0
2012-10-05 09:40:00,53.96,54.13,53.94,54.12,99800.0,40.2273,40.3541,40.2124,40.3466,99800.0
2012-10-05 09:50:00,54.12,54.16,54.08,54.15,69200.0,40.3466,40.3764,40.3168,40.369,69200.0
2012-10-05 10:00:00,54.14,54.25,54.14,54.21,52800.0,40.3615,40.4435,40.3615,40.4137,52800.0
2012-10-05 10:10:00,54.21,54.3,54.2,54.27,75400.0,40.4137,40.4808,40.4063,40.4585,75400.0
2012-10-05 10:20:00,54.27,54.34,54.26,54.3,112600.0,40.4585,40.5106,40.451,40.4808,112600.0
2012-10-05 10:30:00,54.3,54.3,54.24,54.27,53400.0,40.4808,40.4808,40.4361,40.4585,53400.0
2012-10-05 10:40:00,54.27,54.28,54.18,54.2,73600.0,40.4585,40.4659,40.3914,40.4063,73600.0
2012-10-05 10:50:00,54.2,54.23,54.16,54.23,119000.0,40.4063,40.4286,40.3764,40.4286,119000.0
2012-10-05 11:00:00,54.23,54.27,54.21,54.23,115800.0,40.4286,40.4585,40.4137,40.4286,115800.0
2012-10-05 11:10:00,54.23,54.25,54.21,54.23,34200.0,40.4286,40.4435,40.4137,40.4286,34200.0
2012-10-05 11:20:00,54.23,54.24,54.2,54.22,51600.0,40.4286,40.4361,40.4063,40.4212,51600.0
2012-10-05 11:30:00,54.22,54.3,54.21,54.23,39200.0,40.4212,40.4808,40.4137,40.4286,39200.0
2012-10-05 11:40:00,54.22,54.22,54.17,54.2,71600.0,40.4212,40.4212,40.3839,40.4063,71600.0
2012-10-05 11:50:00,54.21,54.22,54.19,54.21,93000.0,40.4137,40.4212,40.3988,40.4137,93000.0
2012-10-05 12:00:00,54.21,54.26,54.21,54.25,62800.0,40.4137,40.451,40.4137,40.4435,62800.0
2012-10-05 12:10:00,54.25,54.27,54.24,54.24,20200.0,40.4435,40.4585,40.4361,40.4361,20200.0
2012-10-05 12:20:00,54.24,54.26,54.22,54.24,43800.0,40.4361,40.451,40.4212,40.4361,43800.0
2012-10-05 12:30:00,54.23,54.25,54.21,54.21,37800.0,40.4286,40.4435,40.4137,40.4137,37800.0
2012-10-05 12:40:00,54.21,54.26,54.2,54.22,109600.0,40.4137,40.451,40.4063,40.4212,109600.0
2012-10-05 12:50:00,54.22,54.26,54.21,54.25,86400.0,40.4212,40.451,40.4137,40.4435,86400.0
2012-10-05 13:00:00,54.24,54.24,54.21,54.23,26000.0,40.4361,40.4361,40.4137,40.4286,26000.0
2012-10-05 13:10:00,54.24,54.26,54.23,54.25,93000.0,40.4361,40.451,40.4286,40.4435,93000.0
2012-10-05 13:20:00,54.26,54.27,54.24,54.24,25400.0,40.451,40.4585,40.4361,40.4361,25400.0
2012-10-05 13:30:00,54.24,54.26,54.22,54.22,67600.0,40.4361,40.451,40.4212,40.4212,67600.0
2012-10-05 13:40:00,54.23,54.23,54.15,54.17,58000.0,40.4286,40.4286,40.369,40.3839,58000.0
2012-10-05 13:50:00,54.17,54.23,54.17,54.22,48200.0,40.3839,40.4286,40.3839,40.4212,48200.0
2012-10-05 14:00:00,54.23,54.25,54.22,54.24,43800.0,40.4286,40.4435,40.4212,40.4361,43800.0
2012-10-05 14:10:00,54.25,54.3,54.24,54.28,147600.0,40.4435,40.4808,40.4361,40.4659,147600.0
2012-10-05 14:20:00,54.27,54.27,54.23,54.24,37000.0,40.4585,40.4585,40.4286,40.4361,37000.0
2012-10-05 14:30:00,54.24,54.26,54.22,54.24,43600.0,40.4361,40.451,40.4212,40.4361,43600.0
2012-10-05 14:40:00,54.23,54.25,54.22,54.24,32200.0,40.4286,40.4435,40.4212,40.4361,32200.0
2012-10-05 14:50:00,54.24,54.24,54.19,54.21,98200.0,40.4361,40.4361,40.3988,40.4137,98200.0
2012-10-05 15:00:00,54.21,54.21,54.15,54.18,76600.0,40.4137,40.4137,40.369,40.3914,76600.0
2012-10-05 15:10:00,54.19,54.22,54.15,54.21,48400.0,40.3988,40.4212,40.369,40.4137,48400.0
2012-10-05 15:20:00,54.21,54.22,54.17,54.2,65200.0,40.4137,40.4212,40.3839,40.4063,65200.0
2012-10-05 15:30:00,54.2,54.21,54.1,54.13,146000.0,40.4063,40.4137,40.3317,40.3541,146000.0
2012-10-05 15:40:00,54.13,54.22,54.13,54.21,200800.0,40.3541,40.4212,40.3541,40.4137,200800.0
2012-10-05 15:50:00,54.22,54.24,54.15,54.23,531600.0,40.4212,40.4361,40.369,40.4286,531600.0
2012-10-08 09:30:00,54.18,54.19,53.98,54.04,343200.0,40.3914,40.3988,40.2423,40.287,343200.0
2012-10-08 09:40:00,54.04,54.18,54.0,54.1,32400.0,40.287,40.3914,40.2572,40.3317,32400.0
2012-10-08 09:50:00,54.1,54.16,54.05,54.13,30400.0,40.3317,40.3764,40.2944,40.3541,30400.0
2012-10-08 10:00:00,54.13,54.13,54.09,54.13,25200.0,40.3541,40.3541,40.3243,40.3541,25200.0
2012-10-08 10:10:00,54.13,54.17,54.11,54.13,33600.0,40.3541,40.3839,40.3392,40.3541,33600.0
2012-10-08 10:20:00,54.15,54.15,54.12,54.13,47800.0,40.369,40.369,40.3466,40.3541,47800.0
2012-10-08 10:30:00,54.13,54.19,54.09,54.19,35800.0,40.3541,40.3988,40.3243,40.3988,35800.0
2012-10-08 10:40:00,54.19,54.23,54.18,54.21,24400.0,40.3988,40.4286,40.3914,40.4137,24400.0
2012-10-08 10:50:00,54.21,54.31,54.19,54.3,86400.0,40.4137,40.4883,40.3988,40.4808,86400.0
2012-10-08 11:00:00,54.3,54.33,54.27,54.33,25800.0,40.4808,40.5032,40.4585,40.5032,25800.0
2012-10-08 11:10:00,54.32,54.36,54.31,54.34,24000.0,40.4957,40.5255,40.4883,40.5106,24000.0
2012-10-08 11:20:00,54.35,54.35,54.33,54.34,21200.0,40.5181,40.5181,40.5032,40.5106,21200.0
2012-10-08 11:30:00,54.35,54.36,54.33,54.34,25200.0,40.5181,40.5255,40.5032,40.5106,25200.0
2012-10-08 11:40:00,54.34,54.38,54.31,54.37,24800.0,40.5106,40.5405,40.4883,40.533,24800.0
2012-10-08 11:50:00,54.35,54.37,54.33,54.36,16600.0,40.5181,40.533,40.5032,40.5255,16600.0
2012-10-08 12:00:00,54.36,54.37,54.33,54.33,21400.0,40.5255,40.533,40.5032,40.5032,21400.0
2012-10-08 12:10:00,54.34,54.37,54.32,54.37,25000.0,40.5106,40.533,40.4957,40.533,25000.0
2012-10-08 12:20:00,54.37,54.38,54.35,54.37,19200.0,40.533,40.5405,40.5181,40.533,19200.0
2012-10-08 12:30:00,54.37,54.38,54.37,54.38,14000.0,40.533,40.5405,40.533,40.5405,14000.0
2012-10-08 12:40:00,54.37,54.38,54.37,54.37,13000.0,40.533,40.5405,40.533,40.533,13000.0
2012-10-08 12:50:00,54.38,54.41,54.36,54.4,12200.0,40.5405,40.5628,40.5255,40.5554,12200.0
2012-10-08 13:00:00,54.41,54.41,54.35,54.37,27800.0,40.5628,40.5628,40.5181,40.533,27800.0
2012-10-08 13:10:00,54.37,54.38,54.33,54.33,51400.0,40.533,40.5405,40.5032,40.5032,51400.0
2012-10-08 13:20:00,54.33,54.33,54.27,54.27,36800.0,40.5032,40.5032,40.4585,40.4585,36800.0
2012-10-08 13:30:00,54.27,54.29,54.22,54.26,77000.0,40.4585,40.4734,40.4212,40.451,77000.0
2012-10-08 13:40:00,54.25,54.27,54.24,54.27,34000.0,40.4435,40.4585,40.4361,40.4585,34000.0
2012-10-08 13:50:00,54.27,54.29,54.26,54.29,30200.0,40.4585,40.4734,40.451,40.4734,30200.0
2012-10-08 14:00:00,54.29,54.31,54.29,54.31,21400.0,40.4734,40.4883,40.4734,40.4883,21400.0
2012-10-08 14:10:00,54.31,54.32,54.27,54.27,19200.0,40.4883,40.4957,40.4585,40.4585,19200.0
2012-10-08 14:20:00,54.28,54.32,54.28,54.31,21200.0,40.4659,40.4957,40.4659,40.4883,21200.0
2012-10-08 14:30:00,54.31,54.32,54.28,54.28,20800.0,40.4883,40.4957,40.4659,40.4659,20800.0
2012-10-08 14:40:00,54.29,54.29,54.26,54.27,32600.0,40.4734,40.4734,40.451,40.4585,32600.0
2012-10-08 14:50:00,54.29,54.29,54.24,54.27,26400.0,40.4734,40.4734,40.4361,40.4585,26400.0
2012-10-08 15:00:00,54.28,54.31,54.27,54.27,16800.0,40.4659,40.4883,40.4585,40.4585,16800.0
2012-10-08 15:10:00,54.27,54.28,54.22,54.23,35400.0,40.4585,40.4659,40.4212,40.4286,35400.0
2012-10-08 15:20:00,54.23,54.26,54.23,54.24,45200.0,40.4286,40.451,40.4286,40.4361,45200.0
2012-10-08 15:30:00,54.25,54.26,54.21,54.21,49400.0,40.4435,40.451,40.4137,40.4137,49400.0
2012-10-08 15:40:00,54.21,54.24,54.19,54.23,97400.0,40.4137,40.4361,40.3988,40.4286,97400.0
2012-10-08 15:50:00,54.23,54.24,54.21,54.24,141600.0,40.4286,40.4361,40.4137,40.4361,141600.0
2012-10-09 09:30:00,54.19,54.39,54.12,54.36,113200.0,40.3988,40.5479,40.3466,40.5255,113200.0
2012-10-09 09:40:00,54.37,54.38,54.25,54.27,30200.0,40.533,40.5405,40.4435,40.4585,30200.0
2012-10-09 09:50:00,54.25,54.29,54.2,54.27,34600.0,40.4435,40.4734,40.4063,40.4585,34600.0
2012-10-09 10:00:00,54.24,54.3,54.17,54.24,130600.0,40.4361,40.4808,40.3839,40.4361,130600.0
2012-10-09 10:10:00,54.23,54.24,54.21,54.22,18400.0,40.4286,40.4361,40.4137,40.4212,18400.0
2012-10-09 10:20:00,54.22,54.26,54.22,54.23,28000.0,40.4212,40.451,40.4212,40.4286,28000.0
2012-10-09 10:30:00,54.23,54.26,54.2,54.21,137600.0,40.4286,40.451,40.4063,40.4137,137600.0
2012-10-09 10:40:00,54.2,54.22,54.13,54.13,81800.0,40.4063,40.4212,40.3541,40.3541,81800.0
2012-10-09 10:50:00,54.13,54.13,53.97,54.0,109000.0,40.3541,40.3541,40.2348,40.2572,109000.0
2012-10-09 11:00:00,54.0,54.09,53.96,54.09,113000.0,40.2572,40.3243,40.2273,40.3243,113000.0
2012-10-09 11:10:00,54.08,54.1,54.04,54.05,29400.0,40.3168,40.3317,40.287,40.2944,29400.0
2012-10-09 11:20:00,54.05,54.06,53.99,54.0,43400.0,40.2944,40.3019,40.2497,40.2572,43400.0
2012-10-09 11:30:00,54.0,54.05,53.99,54.01,87800.0,40.2572,40.2944,40.2497,40.2646,87800.0
2012-10-09 11:40:00,54.0,54.0,53.92,53.97,76400.0,40.2572,40.2572,40.1975,40.2348,76400.0
2012-10-09 11:50:00,53.95,53.97,53.93,53.96,24400.0,40.2199,40.2348,40.205,40.2273,24400.0
2012-10-09 12:00:00,53.96,54.0,53.96,53.98,34400.0,40.2273,40.2572,40.2273,40.2423,34400.0
2012-10-09 12:10:00,53.98,54.02,53.92,53.93,68000.0,40.2423,40.2721,40.1975,40.205,68000.0
2012-10-09 12:20:00,53.93,53.93,53.88,53.92,25000.0,40.205,40.205,40.1677,40.1975,25000.0
2012-10-09 12:30:00,53.91,53.92,53.88,53.91,28400.0,40.1901,40.1975,40.1677,40.1901,28400.0
2012-10-09 12:40:00,53.92,53.94,53.9,53.92,22400.0,40.1975,40.2124,40.1826,40.1975,22400.0
2012-10-09 12:50:00,53.92,53.92,53.88,53.91,28800.0,40.1975,40.1975,40.1677,40.1901,28800.0
2012-10-09 13:00:00,53.9,53.93,53.87,53.87,35800.0,40.1826,40.205,40.1603,40.1603,35800.0
2012-10-09 13:10:00,53.88,53.88,53.84,53.85,32200.0,40.1677,40.1677,40.1379,40.1453,32200.0
2012-10-09 13:20:00,53.87,53.87,53.84,53.85,25200.0,40.1603,40.1603,40.1379,40.1453,25200.0
2012-10-09 13:30:00,53.85,53.87,53.81,53.81,29600.0,40.1453,40.1603,40.1155,40.1155,29600.0
2012-10-09 13:40:00,53.81,53.82,53.79,53.79,31400.0,40.1155,40.123,40.1006,40.1006,31400.0
2012-10-09 13:50:00,53.79,53.81,53.75,53.76,44600.0,40.1006,40.1155,40.0708,40.0782,44600.0
2012-10-09 14:00:00,53.76,53.77,53.71,53.73,55800.0,40.0782,40.0857,40.041,40.0559,55800.0
2012-10-09 14:10:00,53.73,53.73,53.65,53.71,61400.0,40.0559,40.0559,39.9962,40.041,61400.0
2012-10-09 14:20:00,53.71,53.76,53.71,53.74,41600.0,40.041,40.0782,40.041,40.0633,41600.0
2012-10-09 14:30:00,53.73,53.77,53.72,53.72,33600.0,40.0559,40.0857,40.0484,40.0484,33600.0
2012-10-09 14:40:00,53.72,53.79,53.68,53.79,46200.0,40.0484,40.1006,40.0186,40.1006,46200.0
2012-10-09 14:50:00,53.79,53.8,53.76,53.79,32000.0,40.1006,40.1081,40.0782,40.1006,32000.0
2012-10-09 15:00:00,53.8,53.81,53.73,53.73,54800.0,40.1081,40.1155,40.0559,40.0559,54800.0
2012-10-09 15:10:00,53.74,53.75,53.69,53.72,50200.0,40.0633,40.0708,40.0261,40.0484,50200.0
2012-10-09 15:20:00,53.73,53.76,53.69,53.74,55800.0,40.0559,40.0782,40.0261,40.0633,55800.0
2012-10-09 15:30:00,53.75,53.8,53.73,53.77,75000.0,40.0708,40.1081,40.0559,40.0857,75000.0
2012-10-09 15:40:00,53.77,53.81,53.73,53.77,149800.0,40.0857,40.1155,40.0559,40.0857,149800.0
2012-10-09 15:50:00,53.77,53.77,53.7,53.72,184800.0,40.0857,40.0857,40.0335,40.0484,184800.0
2012-10-10 09:30:00,53.73,53.99,53.73,53.83,72400.0,40.0559,40.2497,40.0559,40.1304,72400.0
2012-10-10 09:40:00,53.85,53.9,53.59,53.6,52400.0,40.1453,40.1826,39.9515,39.959,52400.0
2012-10-10 09:50:00,53.59,53.75,53.57,53.74,39200.0,39.9515,40.0708,39.9366,40.0633,39200.0
2012-10-10 10:00:00,53.74,53.8,53.65,53.78,104200.0,40.0633,40.1081,39.9962,40.0932,104200.0
2012-10-10 10:10:00,53.79,53.84,53.75,53.8,204000.0,40.1006,40.1379,40.0708,40.1081,204000.0
2012-10-10 10:20:00,53.81,53.92,53.81,53.88,49800.0,40.1155,40.1975,40.1155,40.1677,49800.0
2012-10-10 10:30:00,53.87,53.9,53.83,53.89,70000.0,40.1603,40.1826,40.1304,40.1752,70000.0
2012-10-10 10:40:00,53.88,53.89,53.84,53.87,38400.0,40.1677,40.1752,40.1379,40.1603,38400.0
2012-10-10 10:50:00,53.87,53.95,53.85,53.91,28200.0,40.1603,40.2199,40.1453,40.1901,28200.0
2012-10-10 11:00:00,53.9,53.98,53.88,53.97,33400.0,40.1826,40.2423,40.1677,40.2348,33400.0
2012-10-10 11:10:00,53.96,53.99,53.94,53.96,23800.0,40.2273,40.2497,40.2124,40.2273,23800.0
2012-10-10 11:20:00,53.95,54.02,53.95,54.02,51800.0,40.2199,40.2721,40.2199,40.2721,51800.0
2012-10-10 11:30:00,54.01,54.01,53.91,53.98,56400.0,40.2646,40.2646,40.1901,40.2423,56400.0
2012-10-10 11:40:00,53.98,53.98,53.95,53.97,24400.0,40.2423,40.2423,40.2199,40.2348,24400.0
2012-10-10 11:50:00,53.96,53.98,53.89,53.98,28000.0,40.2273,40.2423,40.1752,40.2423,28000.0
2012-10-10 12:00:00,53.97,54.0,53.96,53.98,126200.0,40.2348,40.2572,40.2273,40.2423,126200.0
2012-10-10 12:10:00,53.98,54.01,53.93,53.93,66800.0,40.2423,40.2646,40.205,40.205,66800.0
2012-10-10 12:20:00,53.94,53.95,53.91,53.94,32000.0,40.2124,40.2199,40.1901,40.2124,32000.0
2012-10-10 12:30:00,53.93,53.93,53.82,53.84,49200.0,40.205,40.205,40.123,40.1379,49200.0
2012-10-10 12:40:00,53.83,53.87,53.76,53.79,55600.0,40.1304,40.1603,40.0782,40.1006,55600.0
2012-10-10 12:50:00,53.79,53.81,53.74,53.75,53800.0,40.1006,40.1155,40.0633,40.0708,53800.0
2012-10-10 13:00:00,53.74,53.8,53.74,53.8,32800.0,40.0633,40.1081,40.0633,40.1081,32800.0
2012-10-10 13:10:00,53.8,53.84,53.77,53.82,49200.0,40.1081,40.1379,40.0857,40.123,49200.0
2012-10-10 13:20:00,53.82,53.91,53.82,53.88,31200.0,40.123,40.1901,40.123,40.1677,31200.0
2012-10-10 13:30:00,53.88,53.91,53.85,53.88,25800.0,40.1677,40.1901,40.1453,40.1677,25800.0
2012-10-10 13:40:00,53.88,53.88,53.79,53.83,46600.0,40.1677,40.1677,40.1006,40.1304,46600.0
2012-10-10 13:50:00,53.83,53.83,53.79,53.81,23600.0,40.1304,40.1304,40.1006,40.1155,23600.0
2012-10-10 14:00:00,53.81,53.89,53.81,53.85,93800.0,40.1155,40.1752,40.1155,40.1453,93800.0
2012-10-10 14:10:00,53.87,53.93,53.85,53.88,54400.0,40.1603,40.205,40.1453,40.1677,54400.0
2012-10-10 14:20:00,53.88,53.94,53.88,53.91,84600.0,40.1677,40.2124,40.1677,40.1901,84600.0
2012-10-10 14:30:00,53.9,53.93,53.88,53.9,38800.0,40.1826,40.205,40.1677,40.1826,38800.0
2012-10-10 14:40:00,53.9,53.93,53.88,53.88,82400.0,40.1826,40.205,40.1677,40.1677,82400.0
2012-10-10 14:50:00,53.9,53.94,53.85,53.85,52600.0,40.1826,40.2124,40.1453,40.1453,52600.0
2012-10-10 15:00:00,53.85,53.92,53.84,53.9,60600.0,40.1453,40.1975,40.1379,40.1826,60600.0
2012-10-10 15:10:00,53.9,53.95,53.88,53.88,68200.0,40.1826,40.2199,40.1677,40.1677,68200.0
2012-10-10 15:20:00,53.88,53.95,53.85,53.92,71400.0,40.1677,40.2199,40.1453,40.1975,71400.0
2012-10-10 15:30:00,53.91,53.92,53.84,53.88,87800.0,40.1901,40.1975,40.1379,40.1677,87800.0
2012-10-10 15:40:00,53.88,53.92,53.86,53.88,181600.0,40.1677,40.1975,40.1528,40.1677,181600.0
2012-10-10 15:50:00,53.88,53.88,53.83,53.85,336000.0,40.1677,40.1677,40.1304,40.1453,336000.0
2012-10-11 09:30:00,54.22,54.22,53.93,54.02,100800.0,40.4212,40.4212,40.205,40.2721,100800.0
2012-10-11 09:40:00,54.02,54.12,54.0,54.04,63200.0,40.2721,40.3466,40.2572,40.287,63200.0
2012-10-11 09:50:00,54.05,54.15,54.01,54.07,45200.0,40.2944,40.369,40.2646,40.3094,45200.0
2012-10-11 10:00:00,54.06,54.08,53.99,54.02,95400.0,40.3019,40.3168,40.2497,40.2721,95400.0
2012-10-11 10:10:00,54.04,54.13,54.0,54.12,56400.0,40.287,40.3541,40.2572,40.3466,56400.0
2012-10-11 10:20:00,54.12,54.12,54.06,54.07,62600.0,40.3466,40.3466,40.3019,40.3094,62600.0
2012-10-11 10:30:00,54.07,54.09,53.97,54.0,57200.0,40.3094,40.3243,40.2348,40.2572,57200.0
2012-10-11 10:40:00,54.02,54.14,54.01,54.09,46400.0,40.2721,40.3615,40.2646,40.3243,46400.0
2012-10-11 10:50:00,54.1,54.22,54.1,54.2,59800.0,40.3317,40.4212,40.3317,40.4063,59800.0
2012-10-11 11:00:00,54.2,54.29,54.19,54.27,52200.0,40.4063,40.4734,40.3988,40.4585,52200.0
2012-10-11 11:10:00,54.26,54.29,54.24,54.25,78000.0,40.451,40.4734,40.4361,40.4435,78000.0
2012-10-11 11:20:00,54.24,54.31,54.13,54.15,116600.0,40.4361,40.4883,40.3541,40.369,116600.0
2012-10-11 11:30:00,54.15,54.19,54.1,54.18,57400.0,40.369,40.3988,40.3317,40.3914,57400.0
2012-10-11 11:40:00,54.17,54.21,54.12,54.2,98000.0,40.3839,40.4137,40.3466,40.4063,98000.0
2012-10-11 11:50:00,54.18,54.18,54.14,54.17,43800.0,40.3914,40.3914,40.3615,40.3839,43800.0
2012-10-11 12:00:00,54.16,54.17,54.13,54.15,48400.0,40.3764,40.3839,40.3541,40.369,48400.0
2012-10-11 12:10:00,54.15,54.17,54.13,54.15,31600.0,40.369,40.3839,40.3541,40.369,31600.0
2012-10-11 12:20:00,54.13,54.17,54.13,54.16,68400.0,40.3541,40.3839,40.3541,40.3764,68400.0
2012-10-11 12:30:00,54.16,54.18,54.15,54.16,32200.0,40.3764,40.3914,40.369,40.3764,32200.0
2012-10-11 12:40:00,54.15,54.16,54.13,54.15,38200.0,40.369,40.3764,40.3541,40.369,38200.0
2012-10-11 12:50:00,54.16,54.19,54.15,54.16,39200.0,40.3764,40.3988,40.369,40.3764,39200.0
2012-10-11 13:00:00,54.16,54.2,54.14,54.16,86200.0,40.3764,40.4063,40.3615,40.3764,86200.0
2012-10-11 13:10:00,54.15,54.16,54.13,54.15,33400.0,40.369,40.3764,40.3541,40.369,33400.0
2012-10-11 13:20:00,54.13,54.18,54.13,54.17,37600.0,40.3541,40.3914,40.3541,40.3839,37600.0
2012-10-11 13:30:00,54.16,54.17,54.13,54.13,32200.0,40.3764,40.3839,40.3541,40.3541,32200.0
2012-10-11 13:40:00,54.14,54.16,54.13,54.13,59000.0,40.3615,40.3764,40.3541,40.3541,59000.0
2012-10-11 13:50:00,54.13,54.16,54.11,54.15,68200.0,40.3541,40.3764,40.3392,40.369,68200.0
2012-10-11 14:00:00,54.15,54.16,54.13,54.13,53600.0,40.369,40.3764,40.3541,40.3541,53600.0
2012-10-11 14:10:00,54.13,54.19,54.13,54.18,94400.0,40.3541,40.3988,40.3541,40.3914,94400.0
2012-10-11 14:20:00,54.17,54.22,54.15,54.18,68200.0,40.3839,40.4212,40.369,40.3914,68200.0
2012-10-11 14:30:00,54.18,54.18,54.15,54.16,51800.0,40.3914,40.3914,40.369,40.3764,51800.0
2012-10-11 14:40:00,54.16,54.2,54.13,54.2,110000.0,40.3764,40.4063,40.3541,40.4063,110000.0
2012-10-11 14:50:00,54.2,54.21,54.14,54.16,49800.0,40.4063,40.4137,40.3615,40.3764,49800.0
2012-10-11 15:00:00,54.15,54.17,54.13,54.13,71600.0,40.369,40.3839,40.3541,40.3541,71600.0
2012-10-11 15:10:00,54.14,54.19,54.13,54.13,100400.0,40.3615,40.3988,40.3541,40.3541,100400.0
2012-10-11 15:20:00,54.13,54.15,54.11,54.15,77200.0,40.3541,40.369,40.3392,40.369,77200.0
2012-10-11 15:30:00,54.14,54.14,54.12,54.13,117000.0,40.3615,40.3615,40.3466,40.3541,117000.0
2012-10-11 15:40:00,54.13,54.13,54.05,54.06,141200.0,40.3541,40.3541,40.2944,40.3019,141200.0
2012-10-11 15:50:00,54.06,54.09,54.02,54.02,203800.0,40.3019,40.3243,40.2721,40.2721,203800.0
2012-10-12 09:30:00,54.21,54.26,54.02,54.12,97200.0,40.4137,40.451,40.2721,40.3466,97200.0
2012-10-12 09:40:00,54.13,54.37,54.08,54.27,52000.0,40.3541,40.533,40.3168,40.4585,52000.0
2012-10-12 09:50:00,54.25,54.35,54.17,54.31,70200.0,40.4435,40.5181,40.3839,40.4883,70200.0
2012-10-12 10:00:00,54.29,54.31,54.22,54.28,95400.0,40.4734,40.4883,40.4212,40.4659,95400.0
2012-10-12 10:10:00,54.27,54.31,54.18,54.18,51400.0,40.4585,40.4883,40.3914,40.3914,51400.0
2012-10-12 10:20:00,54.18,54.18,54.02,54.05,55000.0,40.3914,40.3914,40.2721,40.2944,55000.0
2012-10-12 10:30:00,54.06,54.08,53.95,54.01,48000.0,40.3019,40.3168,40.2199,40.2646,48000.0
2012-10-12 10:40:00,54.0,54.12,53.99,54.06,38600.0,40.2572,40.3466,40.2497,40.3019,38600.0
2012-10-12 10:50:00,54.07,54.07,54.01,54.05,39800.0,40.3094,40.3094,40.2646,40.2944,39800.0
2012-10-12 11:00:00,54.05,54.09,54.05,54.05,38200.0,40.2944,40.3243,40.2944,40.2944,38200.0
2012-10-12 11:10:00,54.05,54.05,53.92,53.92,31400.0,40.2944,40.2944,40.1975,40.1975,31400.0
2012-10-12 11:20:00,53.95,53.96,53.88,53.91,40400.0,40.2199,40.2273,40.1677,40.1901,40400.0
2012-10-12 11:30:00,53.9,53.9,53.75,53.84,82400.0,40.1826,40.1826,40.0708,40.1379,82400.0
2012-10-12 11:40:00,53.85,53.87,53.79,53.84,29600.0,40.1453,40.1603,40.1006,40.1379,29600.0
2012-10-12 11:50:00,53.83,53.83,53.76,53.77,24800.0,40.1304,40.1304,40.0782,40.0857,24800.0
2012-10-12 12:00:00,53.77,53.77,53.66,53.7,88000.0,40.0857,40.0857,40.0037,40.0335,88000.0
2012-10-12 12:10:00,53.7,53.75,53.69,53.74,61000.0,40.0335,40.0708,40.0261,40.0633,61000.0
2012-10-12 12:20:00,53.75,53.78,53.72,53.74,61600.0,40.0708,40.0932,40.0484,40.0633,61600.0
2012-10-12 12:30:00,53.76,53.83,53.75,53.81,20400.0,40.0782,40.1304,40.0708,40.1155,20400.0
2012-10-12 12:40:00,53.82,53.82,53.77,53.79,26200.0,40.123,40.123,40.0857,40.1006,26200.0
2012-10-12 12:50:00,53.8,53.85,53.79,53.85,27200.0,40.1081,40.1453,40.1006,40.1453,27200.0
2012-10-12 13:00:00,53.85,53.92,53.85,53.92,50600.0,40.1453,40.1975,40.1453,40.1975,50600.0
2012-10-12 13:10:00,53.91,53.94,53.85,53.93,25200.0,40.1901,40.2124,40.1453,40.205,25200.0
2012-10-12 13:20:00,53.92,53.94,53.9,53.91,22600.0,40.1975,40.2124,40.1826,40.1901,22600.0
2012-10-12 13:30:00,53.91,53.92,53.85,53.9,36800.0,40.1901,40.1975,40.1453,40.1826,36800.0
2012-10-12 13:40:00,53.9,53.92,53.87,53.91,86800.0,40.1826,40.1975,40.1603,40.1901,86800.0
2012-10-12 13:50:00,53.91,54.01,53.91,53.98,60000.0,40.1901,40.2646,40.1901,40.2423,60000.0
2012-10-12 14:00:00,53.99,54.02,53.97,53.99,22800.0,40.2497,40.2721,40.2348,40.2497,22800.0
2012-10-12 14:10:00,53.99,54.01,53.97,53.97,33800.0,40.2497,40.2646,40.2348,40.2348,33800.0
2012-10-12 14:20:00,53.97,53.98,53.93,53.97,42000.0,40.2348,40.2423,40.205,40.2348,42000.0
2012-10-12 14:30:00,53.98,53.98,53.91,53.93,84000.0,40.2423,40.2423,40.1901,40.205,84000.0
2012-10-12 14:40:00,53.93,53.95,53.91,53.95,28000.0,40.205,40.2199,40.1901,40.2199,28000.0
2012-10-12 14:50:00,53.95,53.97,53.92,53.94,100200.0,40.2199,40.2348,40.1975,40.2124,100200.0
2012-10-12 15:00:00,53.94,53.95,53.89,53.94,54800.0,40.2124,40.2199,40.1752,40.2124,54800.0
2012-10-12 15:10:00,53.94,53.96,53.92,53.94,52200.0,40.2124,40.2273,40.1975,40.2124,52200.0
2012-10-12 15:20:00,53.94,53.96,53.91,53.94,74400.0,40.2124,40.2273,40.1901,40.2124,74400.0
2012-10-12 15:30:00,53.94,53.94,53.86,53.88,67400.0,40.2124,40.2124,40.1528,40.1677,67400.0
2012-10-12 15:40:00,53.87,53.93,53.85,53.88,89400.0,40.1603,40.205,40.1453,40.1677,89400.0
2012-10-12 15:50:00,53.88,53.98,53.88,53.95,188200.0,40.1677,40.2423,40.1677,40.2199,188200.0
2012-10-15 09:30:00,54.01,54.08,53.93,53.94,80400.0,40.2646,40.3168,40.205,40.2124,80400.0
2012-10-15 09:40:00,53.95,53.97,53.79,53.93,34400.0,40.2199,40.2348,40.1006,40.205,34400.0
2012-10-15 09:50:00,53.95,53.98,53.87,53.88,25600.0,40.2199,40.2423,40.1603,40.1677,25600.0
2012-10-15 10:00:00,53.87,53.95,53.85,53.93,46400.0,40.1603,40.2199,40.1453,40.205,46400.0
2012-10-15 10:10:00,53.92,54.02,53.88,54.01,47200.0,40.1975,40.2721,40.1677,40.2646,47200.0
2012-10-15 10:20:00,54.01,54.17,54.0,54.07,53000.0,40.2646,40.3839,40.2572,40.3094,53000.0
2012-10-15 10:30:00,54.07,54.18,54.05,54.13,47200.0,40.3094,40.3914,40.2944,40.3541,47200.0
2012-10-15 10:40:00,54.13,54.21,54.13,54.19,34600.0,40.3541,40.4137,40.3541,40.3988,34600.0
2012-10-15 10:50:00,54.18,54.2,54.13,54.19,33200.0,40.3914,40.4063,40.3541,40.3988,33200.0
2012-10-15 11:00:00,54.19,54.21,54.1,54.13,60800.0,40.3988,40.4137,40.3317,40.3541,60800.0
2012-10-15 11:10:00,54.13,54.16,54.09,54.12,65000.0,40.3541,40.3764,40.3243,40.3466,65000.0
2012-10-15 11:20:00,54.13,54.18,54.12,54.13,68000.0,40.3541,40.3914,40.3466,40.3541,68000.0
2012-10-15 11:30:00,54.11,54.18,54.11,54.17,35800.0,40.3392,40.3914,40.3392,40.3839,35800.0
2012-10-15 11:40:00,54.17,54.24,54.17,54.2,67800.0,40.3839,40.4361,40.3839,40.4063,67800.0
2012-10-15 11:50:00,54.21,54.23,54.18,54.19,79800.0,40.4137,40.4286,40.3914,40.3988,79800.0
2012-10-15 12:00:00,54.2,54.21,54.13,54.15,49600.0,40.4063,40.4137,40.3541,40.369,49600.0
2012-10-15 12:10:00,54.13,54.16,54.06,54.12,51400.0,40.3541,40.3764,40.3019,40.3466,51400.0
2012-10-15 12:20:00,54.13,54.19,54.12,54.16,45600.0,40.3541,40.3988,40.3466,40.3764,45600.0
2012-10-15 12:30:00,54.16,54.19,54.13,54.19,70400.0,40.3764,40.3988,40.3541,40.3988,70400.0
2012-10-15 12:40:00,54.19,54.25,54.19,54.25,46600.0,40.3988,40.4435,40.3988,40.4435,46600.0
2012-10-15 12:50:00,54.26,54.26,54.2,54.22,31200.0,40.451,40.451,40.4063,40.4212,31200.0
2012-10-15 13:00:00,54.22,54.25,54.2,54.24,58000.0,40.4212,40.4435,40.4063,40.4361,58000.0
2012-10-15 13:10:00,54.23,54.26,54.2,54.2,34000.0,40.4286,40.451,40.4063,40.4063,34000.0
2012-10-15 13:20:00,54.19,54.22,54.19,54.2,31800.0,40.3988,40.4212,40.3988,40.4063,31800.0
2012-10-15 13:30:00,54.21,54.26,54.17,54.17,64000.0,40.4137,40.451,40.3839,40.3839,64000.0
2012-10-15 13:40:00,54.17,54.2,54.16,54.16,30200.0,40.3839,40.4063,40.3764,40.3764,30200.0
2012-10-15 13:50:00,54.16,54.21,54.16,54.18,52200.0,40.3764,40.4137,40.3764,40.3914,52200.0
2012-10-15 14:00:00,54.19,54.2,54.15,54.16,43800.0,40.3988,40.4063,40.369,40.3764,43800.0
2012-10-15 14:10:00,54.16,54.18,54.13,54.18,80600.0,40.3764,40.3914,40.3541,40.3914,80600.0
2012-10-15 14:20:00,54.17,54.19,54.15,54.15,29400.0,40.3839,40.3988,40.369,40.369,29400.0
2012-10-15 14:30:00,54.15,54.16,54.11,54.13,82000.0,40.369,40.3764,40.3392,40.3541,82000.0
2012-10-15 14:40:00,54.13,54.13,54.09,54.1,72600.0,40.3541,40.3541,40.3243,40.3317,72600.0
2012-10-15 14:50:00,54.1,54.13,54.1,54.12,75600.0,40.3317,40.3541,40.3317,40.3466,75600.0
2012-10-15 15:00:00,54.13,54.13,54.07,54.07,47200.0,40.3541,40.3541,40.3094,40.3094,47200.0
2012-10-15 15:10:00,54.07,54.17,54.07,54.17,60000.0,40.3094,40.3839,40.3094,40.3839,60000.0
2012-10-15 15:20:00,54.17,54.19,54.13,54.18,125800.0,40.3839,40.3988,40.3541,40.3914,125800.0
2012-10-15 15:30:00,54.18,54.19,54.12,54.16,146800.0,40.3914,40.3988,40.3466,40.3764,146800.0
2012-10-15 15:40:00,54.16,54.23,54.15,54.2,142200.0,40.3764,40.4286,40.369,40.4063,142200.0
2012-10-15 15:50:00,54.2,54.27,54.19,54.23,246200.0,40.4063,40.4585,40.3988,40.4286,246200.0
2012-10-16 09:30:00,54.35,54.38,54.07,54.15,156000.0,40.5181,40.5405,40.3094,40.369,156000.0
2012-10-16 09:40:00,54.17,54.19,54.05,54.16,116400.0,40.3839,40.3988,40.2944,40.3764,116400.0
2012-10-16 09:50:00,54.15,54.18,54.11,54.14,103800.0,40.369,40.3914,40.3392,40.3615,103800.0
2012-10-16 10:00:00,54.18,54.22,54.15,54.18,41400.0,40.3914,40.4212,40.369,40.3914,41400.0
2012-10-16 10:10:00,54.2,54.27,54.19,54.24,55400.0,40.4063,40.4585,40.3988,40.4361,55400.0
2012-10-16 10:20:00,54.23,54.3,54.23,54.29,42400.0,40.4286,40.4808,40.4286,40.4734,42400.0
2012-10-16 10:30:00,54.3,54.35,54.28,54.33,46000.0,40.4808,40.5181,40.4659,40.5032,46000.0
2012-10-16 10:40:00,54.34,54.35,54.29,54.33,29600.0,40.5106,40.5181,40.4734,40.5032,29600.0
2012-10-16 10:50:00,54.31,54.35,54.24,54.35,35600.0,40.4883,40.5181,40.4361,40.5181,35600.0
2012-10-16 11:00:00,54.33,54.34,54.25,54.25,42200.0,40.5032,40.5106,40.4435,40.4435,42200.0
2012-10-16 11:10:00,54.25,54.28,54.24,54.28,33800.0,40.4435,40.4659,40.4361,40.4659,33800.0
2012-10-16 11:20:00,54.27,54.32,54.26,54.3,35800.0,40.4585,40.4957,40.451,40.4808,35800.0
2012-10-16 11:30:00,54.32,54.35,54.31,54.34,29400.0,40.4957,40.5181,40.4883,40.5106,29400.0
2012-10-16 11:40:00,54.34,54.35,54.29,54.29,17800.0,40.5106,40.5181,40.4734,40.4734,17800.0
2012-10-16 11:50:00,54.29,54.33,54.27,54.33,21600.0,40.4734,40.5032,40.4585,40.5032,21600.0
2012-10-16 12:00:00,54.34,54.38,54.32,54.38,29000.0,40.5106,40.5405,40.4957,40.5405,29000.0
2012-10-16 12:10:00,54.38,54.42,54.35,54.38,37800.0,40.5405,40.5703,40.5181,40.5405,37800.0
2012-10-16 12:20:00,54.38,54.4,54.35,54.37,18000.0,40.5405,40.5554,40.5181,40.533,18000.0
2012-10-16 12:30:00,54.38,54.4,54.35,54.35,25600.0,40.5405,40.5554,40.5181,40.5181,25600.0
2012-10-16 12:40:00,54.34,54.35,54.31,54.31,24000.0,40.5106,40.5181,40.4883,40.4883,24000.0
2012-10-16 12:50:00,54.31,54.32,54.27,54.28,37600.0,40.4883,40.4957,40.4585,40.4659,37600.0
2012-10-16 13:00:00,54.29,54.32,54.28,54.32,17800.0,40.4734,40.4957,40.4659,40.4957,17800.0
2012-10-16 13:10:00,54.33,54.34,54.3,54.3,33800.0,40.5032,40.5106,40.4808,40.4808,33800.0
2012-10-16 13:20:00,54.3,54.3,54.27,54.3,46200.0,40.4808,40.4808,40.4585,40.4808,46200.0
2012-10-16 13:30:00,54.3,54.32,54.29,54.29,29400.0,40.4808,40.4957,40.4734,40.4734,29400.0
2012-10-16 13:40:00,54.29,54.29,54.26,54.27,62200.0,40.4734,40.4734,40.451,40.4585,62200.0
2012-10-16 13:50:00,54.26,54.31,54.26,54.28,33600.0,40.451,40.4883,40.451,40.4659,33600.0
2012-10-16 14:00:00,54.29,54.34,54.27,54.3,56000.0,40.4734,40.5106,40.4585,40.4808,56000.0
2012-10-16 14:10:00,54.3,54.3,54.24,54.29,43800.0,40.4808,40.4808,40.4361,40.4734,43800.0
2012-10-16 14:20:00,54.29,54.31,54.27,54.3,27800.0,40.4734,40.4883,40.4585,40.4808,27800.0
2012-10-16 14:30:00,54.3,54.36,54.3,54.35,66200.0,40.4808,40.5255,40.4808,40.5181,66200.0
2012-10-16 14:40:00,54.34,54.37,54.32,54.35,49400.0,40.5106,40.533,40.4957,40.5181,49400.0
2012-10-16 14:50:00,54.34,54.37,54.33,54.33,47800.0,40.5106,40.533,40.5032,40.5032,47800.0
2012-10-16 15:00:00,54.33,54.35,54.3,54.31,46000.0,40.5032,40.5181,40.4808,40.4883,46000.0
2012-10-16 15:10:00,54.31,54.31,54.26,54.27,66600.0,40.4883,40.4883,40.451,40.4585,66600.0
2012-10-16 15:20:00,54.28,54.3,54.27,54.3,58600.0,40.4659,40.4808,40.4585,40.4808,58600.0
2012-10-16 15:30:00,54.3,54.3,54.27,54.28,171400.0,40.4808,40.4808,40.4585,40.4659,171400.0
2012-10-16 15:40:00,54.29,54.32,54.27,54.29,117000.0,40.4734,40.4957,40.4585,40.4734,117000.0
2012-10-16 15:50:00,54.29,54.35,54.29,54.31,199800.0,40.4734,40.5181,40.4734,40.4883,199800.0
2012-10-17 09:30:00,54.29,54.84,54.29,54.8,300200.0,40.4734,40.8834,40.4734,40.8536,300200.0
2012-10-17 09:40:00,54.78,54.9,54.76,54.83,77000.0,40.8387,40.9281,40.8238,40.8759,77000.0
2012-10-17 09:50:00,54.8,54.9,54.74,54.85,100000.0,40.8536,40.9281,40.8088,40.8908,100000.0
2012-10-17 10:00:00,54.85,54.87,54.75,54.77,220800.0,40.8908,40.9058,40.8163,40.8312,220800.0
2012-10-17 10:10:00,54.77,54.93,54.65,54.91,287000.0,40.8312,40.9505,40.7417,40.9356,287000.0
2012-10-17 10:20:00,54.91,55.16,54.9,55.16,224000.0,40.9356,41.122,40.9281,41.122,224000.0
2012-10-17 10:30:00,55.16,55.42,55.11,55.38,402800.0,41.122,41.3158,41.0847,41.286,402800.0
2012-10-17 10:40:00,55.36,55.45,55.3,55.45,182800.0,41.2711,41.3381,41.2263,41.3381,182800.0
2012-10-17 10:50:00,55.44,55.45,55.39,55.4,132800.0,41.3307,41.3381,41.2934,41.3009,132800.0
2012-10-17 11:00:00,55.39,55.44,55.33,55.41,214000.0,41.2934,41.3307,41.2487,41.3083,214000.0
2012-10-17 11:10:00,55.4,55.49,55.38,55.41,80400.0,41.3009,41.368,41.286,41.3083,80400.0
2012-10-17 11:20:00,55.41,55.45,55.38,55.42,45800.0,41.3083,41.3381,41.286,41.3158,45800.0
2012-10-17 11:30:00,55.42,55.42,55.32,55.35,93800.0,41.3158,41.3158,41.2412,41.2636,93800.0
2012-10-17 11:40:00,55.34,55.35,55.27,55.32,38000.0,41.2561,41.2636,41.204,41.2412,38000.0
2012-10-17 11:50:00,55.31,55.35,55.25,55.29,52000.0,41.2338,41.2636,41.189,41.2189,52000.0
2012-10-17 12:00:00,55.3,55.3,55.22,55.24,51200.0,41.2263,41.2263,41.1667,41.1816,51200.0
2012-10-17 12:10:00,55.24,55.26,55.19,55.19,26200.0,41.1816,41.1965,41.1443,41.1443,26200.0
2012-10-17 12:20:00,55.19,55.22,55.17,55.21,36000.0,41.1443,41.1667,41.1294,41.1592,36000.0
2012-10-17 12:30:00,55.22,55.28,55.21,55.23,52000.0,41.1667,41.2114,41.1592,41.1741,52000.0
2012-10-17 12:40:00,55.23,55.23,55.18,55.18,37800.0,41.1741,41.1741,41.1369,41.1369,37800.0
2012-10-17 12:50:00,55.19,55.23,55.18,55.19,28400.0,41.1443,41.1741,41.1369,41.1443,28400.0
2012-10-17 13:00:00,55.18,55.21,55.17,55.2,42600.0,41.1369,41.1592,41.1294,41.1518,42600.0
2012-10-17 13:10:00,55.2,55.22,55.18,55.22,25000.0,41.1518,41.1667,41.1369,41.1667,25000.0
2012-10-17 13:20:00,55.21,55.22,55.17,55.2,33400.0,41.1592,41.1667,41.1294,41.1518,33400.0
2012-10-17 13:30:00,55.19,55.2,55.15,55.17,81200.0,41.1443,41.1518,41.1145,41.1294,81200.0
2012-10-17 13:40:00,55.17,55.17,55.06,55.12,57200.0,41.1294,41.1294,41.0474,41.0921,57200.0
2012-10-17 13:50:00,55.1,55.16,55.1,55.13,67800.0,41.0772,41.122,41.0772,41.0996,67800.0
2012-10-17 14:00:00,55.13,55.15,55.12,55.13,86000.0,41.0996,41.1145,41.0921,41.0996,86000.0
2012-10-17 14:10:00,55.13,55.15,55.12,55.13,41600.0,41.0996,41.1145,41.0921,41.0996,41600.0
2012-10-17 14:20:00,55.13,55.23,55.13,55.19,58800.0,41.0996,41.1741,41.0996,41.1443,58800.0
2012-10-17 14:30:00,55.19,55.21,55.17,55.2,43200.0,41.1443,41.1592,41.1294,41.1518,43200.0
2012-10-17 14:40:00,55.2,55.23,55.18,55.2,56800.0,41.1518,41.1741,41.1369,41.1518,56800.0
2012-10-17 14:50:00,55.2,55.24,55.2,55.24,55200.0,41.1518,41.1816,41.1518,41.1816,55200.0
2012-10-17 15:00:00,55.24,55.24,55.2,55.23,93000.0,41.1816,41.1816,41.1518,41.1741,93000.0
2012-10-17 15:10:00,55.24,55.24,55.2,55.21,75200.0,41.1816,41.1816,41.1518,41.1592,75200.0
2012-10-17 15:20:00,55.21,55.28,55.2,55.28,97000.0,41.1592,41.2114,41.1518,41.2114,97000.0
2012-10-17 15:30:00,55.27,55.3,55.24,55.26,175800.0,41.204,41.2263,41.1816,41.1965,175800.0
2012-10-17 15:40:00,55.26,55.31,55.24,55.31,214600.0,41.1965,41.2338,41.1816,41.2338,214600.0
2012-10-17 15:50:00,55.31,55.32,55.27,55.3,356200.0,41.2338,41.2412,41.204,41.2263,356200.0
2012-10-18 09:30:00,55.27,55.45,55.01,55.07,156200.0,41.204,41.3381,41.0101,41.0549,156200.0
2012-10-18 09:40:00,55.06,55.07,54.98,55.01,76600.0,41.0474,41.0549,40.9878,41.0101,76600.0
2012-10-18 09:50:00,55.01,55.01,54.89,55.0,58400.0,41.0101,41.0101,40.9207,41.0027,58400.0
2012-10-18 10:00:00,54.99,55.13,54.93,55.13,108200.0,40.9952,41.0996,40.9505,41.0996,108200.0
2012-10-18 10:10:00,55.14,55.21,55.13,55.15,144200.0,41.107,41.1592,41.0996,41.1145,144200.0
2012-10-18 10:20:00,55.14,55.15,55.1,55.13,42000.0,41.107,41.1145,41.0772,41.0996,42000.0
2012-10-18 10:30:00,55.13,55.21,55.13,55.13,64800.0,41.0996,41.1592,41.0996,41.0996,64800.0
2012-10-18 10:40:00,55.13,55.17,55.1,55.13,34000.0,41.0996,41.1294,41.0772,41.0996,34000.0
2012-10-18 10:50:00,55.13,55.16,55.1,55.12,40400.0,41.0996,41.122,41.0772,41.0921,40400.0
2012-10-18 11:00:00,55.12,55.17,55.1,55.12,26800.0,41.0921,41.1294,41.0772,41.0921,26800.0
2012-10-18 11:10:00,55.13,55.14,55.09,55.1,41800.0,41.0996,41.107,41.0698,41.0772,41800.0
2012-10-18 11:20:00,55.08,55.12,55.07,55.1,29400.0,41.0623,41.0921,41.0549,41.0772,29400.0
2012-10-18 11:30:00,55.1,55.17,55.09,55.17,32200.0,41.0772,41.1294,41.0698,41.1294,32200.0
2012-10-18 11:40:00,55.17,55.19,55.16,55.17,42600.0,41.1294,41.1443,41.122,41.1294,42600.0
2012-10-18 11:50:00,55.18,55.26,55.17,55.24,47200.0,41.1369,41.1965,41.1294,41.1816,47200.0
2012-10-18 12:00:00,55.25,55.27,55.23,55.24,24200.0,41.189,41.204,41.1741,41.1816,24200.0
2012-10-18 12:10:00,55.25,55.27,55.24,55.26,46600.0,41.189,41.204,41.1816,41.1965,46600.0
2012-10-18 12:20:00,55.26,55.27,55.24,55.27,26000.0,41.1965,41.204,41.1816,41.204,26000.0
2012-10-18 12:30:00,55.27,55.32,55.25,55.32,68600.0,41.204,41.2412,41.189,41.2412,68600.0
2012-10-18 12:40:00,55.32,55.32,55.26,55.26,42200.0,41.2412,41.2412,41.1965,41.1965,42200.0
2012-10-18 12:50:00,55.27,55.3,55.24,55.26,56200.0,41.204,41.2263,41.1816,41.1965,56200.0
2012-10-18 13:00:00,55.26,55.3,55.22,55.24,38200.0,41.1965,41.2263,41.1667,41.1816,38200.0
2012-10-18 13:10:00,55.23,55.23,55.17,55.22,44000.0,41.1741,41.1741,41.1294,41.1667,44000.0
2012-10-18 13:20:00,55.23,55.27,55.23,55.26,33000.0,41.1741,41.204,41.1741,41.1965,33000.0
2012-10-18 13:30:00,55.25,55.25,55.18,55.19,20600.0,41.189,41.189,41.1369,41.1443,20600.0
2012-10-18 13:40:00,55.2,55.21,55.18,55.19,16600.0,41.1518,41.1592,41.1369,41.1443,16600.0
2012-10-18 13:50:00,55.19,55.22,55.13,55.21,26600.0,41.1443,41.1667,41.0996,41.1592,26600.0
2012-10-18 14:00:00,55.2,55.32,55.2,55.29,34400.0,41.1518,41.2412,41.1518,41.2189,34400.0
2012-10-18 14:10:00,55.3,55.36,55.28,55.35,33600.0,41.2263,41.2711,41.2114,41.2636,33600.0
2012-10-18 14:20:00,55.36,55.38,55.27,55.27,24000.0,41.2711,41.286,41.204,41.204,24000.0
2012-10-18 14:30:00,55.27,55.27,55.16,55.18,34600.0,41.204,41.204,41.122,41.1369,34600.0
2012-10-18 14:40:00,55.18,55.28,55.15,55.25,26800.0,41.1369,41.2114,41.1145,41.189,26800.0
2012-10-18 14:50:00,55.25,55.3,55.25,55.27,54000.0,41.189,41.2263,41.189,41.204,54000.0
2012-10-18 15:00:00,55.29,55.34,55.26,55.33,50200.0,41.2189,41.2561,41.1965,41.2487,50200.0
2012-10-18 15:10:00,55.34,55.34,55.27,55.29,62400.0,41.2561,41.2561,41.204,41.2189,62400.0
2012-10-18 15:20:00,55.29,55.34,55.28,55.32,58800.0,41.2189,41.2561,41.2114,41.2412,58800.0
2012-10-18 15:30:00,55.32,55.34,55.28,55.28,91800.0,41.2412,41.2561,41.2114,41.2114,91800.0
2012-10-18 15:40:00,55.28,55.35,55.28,55.32,107600.0,41.2114,41.2636,41.2114,41.2412,107600.0
2012-10-18 15:50:00,55.32,55.34,55.27,55.31,132200.0,41.2412,41.2561,41.204,41.2338,132200.0
2012-10-19 09:30:00,54.88,54.9,54.6,54.73,686400.0,41.1486,41.1636,40.9387,41.0362,686400.0
2012-10-19 09:40:00,54.73,54.8,54.7,54.74,92200.0,41.0362,41.0887,41.0137,41.0437,92200.0
2012-10-19 09:50:00,54.74,54.76,54.6,54.65,114800.0,41.0437,41.0587,40.9387,40.9762,114800.0
2012-10-19 10:00:00,54.65,54.74,54.63,54.66,213600.0,40.9762,41.0437,40.9612,40.9837,213600.0
2012-10-19 10:10:00,54.66,54.67,54.48,54.49,57600.0,40.9837,40.9912,40.8487,40.8562,57600.0
2012-10-19 10:20:00,54.49,54.51,54.44,54.46,51200.0,40.8562,40.8712,40.8187,40.8337,51200.0
2012-10-19 10:30:00,54.46,54.48,54.44,54.48,45400.0,40.8337,40.8487,40.8187,40.8487,45400.0
2012-10-19 10:40:00,54.47,54.49,54.44,54.44,66600.0,40.8412,40.8562,40.8187,40.8187,66600.0
2012-10-19 10:50:00,54.44,54.51,54.43,54.48,59000.0,40.8187,40.8712,40.8112,40.8487,59000.0
2012-10-19 11:00:00,54.48,54.49,54.43,54.43,38400.0,40.8487,40.8562,40.8112,40.8112,38400.0
2012-10-19 11:10:00,54.44,54.44,54.32,54.34,57600.0,40.8187,40.8187,40.7288,40.7438,57600.0
2012-10-19 11:20:00,54.33,54.34,54.27,54.29,67400.0,40.7363,40.7438,40.6913,40.7063,67400.0
2012-10-19 11:30:00,54.29,54.34,54.29,54.33,92400.0,40.7063,40.7438,40.7063,40.7363,92400.0
2012-10-19 11:40:00,54.33,54.35,54.31,54.33,75800.0,40.7363,40.7513,40.7213,40.7363,75800.0
2012-10-19 11:50:00,54.32,54.35,54.26,54.33,58000.0,40.7288,40.7513,40.6838,40.7363,58000.0
2012-10-19 12:00:00,54.35,54.35,54.3,54.31,45200.0,40.7513,40.7513,40.7138,40.7213,45200.0
2012-10-19 12:10:00,54.31,54.32,54.19,54.22,66400.0,40.7213,40.7288,40.6313,40.6538,66400.0
2012-10-19 12:20:00,54.22,54.29,54.22,54.24,49000.0,40.6538,40.7063,40.6538,40.6688,49000.0
2012-10-19 12:30:00,54.24,54.35,54.24,54.34,67800.0,40.6688,40.7513,40.6688,40.7438,67800.0
2012-10-19 12:40:00,54.35,54.36,54.26,54.26,54000.0,40.7513,40.7588,40.6838,40.6838,54000.0
2012-10-19 12:50:00,54.26,54.27,54.21,54.23,26000.0,40.6838,40.6913,40.6463,40.6613,26000.0
2012-10-19 13:00:00,54.22,54.23,54.17,54.17,61200.0,40.6538,40.6613,40.6163,40.6163,61200.0
2012-10-19 13:10:00,54.16,54.18,54.12,54.12,49200.0,40.6088,40.6238,40.5788,40.5788,49200.0
2012-10-19 13:20:00,54.12,54.12,54.02,54.02,64800.0,40.5788,40.5788,40.5038,40.5038,64800.0
2012-10-19 13:30:00,54.02,54.04,53.95,53.95,64200.0,40.5038,40.5188,40.4513,40.4513,64200.0
2012-10-19 13:40:00,53.95,53.96,53.81,53.86,81800.0,40.4513,40.4588,40.3464,40.3839,81800.0
2012-10-19 13:50:00,53.85,53.85,53.79,53.85,66200.0,40.3764,40.3764,40.3314,40.3764,66200.0
2012-10-19 14:00:00,53.85,53.97,53.85,53.95,68600.0,40.3764,40.4663,40.3764,40.4513,68600.0
2012-10-19 14:10:00,53.96,53.99,53.94,53.97,72600.0,40.4588,40.4813,40.4438,40.4663,72600.0
2012-10-19 14:20:00,53.97,54.0,53.79,53.82,111200.0,40.4663,40.4888,40.3314,40.3539,111200.0
2012-10-19 14:30:00,53.82,53.91,53.81,53.83,108800.0,40.3539,40.4214,40.3464,40.3614,108800.0
2012-10-19 14:40:00,53.82,53.82,53.74,53.77,154200.0,40.3539,40.3539,40.2939,40.3164,154200.0
2012-10-19 14:50:00,53.77,53.93,53.72,53.92,110800.0,40.3164,40.4363,40.2789,40.4288,110800.0
2012-10-19 15:00:00,53.92,53.93,53.81,53.82,70000.0,40.4288,40.4363,40.3464,40.3539,70000.0
2012-10-19 15:10:00,53.82,53.85,53.8,53.85,98400.0,40.3539,40.3764,40.3389,40.3764,98400.0
2012-10-19 15:20:00,53.85,53.91,53.85,53.85,110200.0,40.3764,40.4214,40.3764,40.3764,110200.0
2012-10-19 15:30:00,53.87,53.96,53.84,53.96,163800.0,40.3914,40.4588,40.3689,40.4588,163800.0
2012-10-19 15:40:00,53.95,53.99,53.88,53.97,203200.0,40.4513,40.4813,40.3989,40.4663,203200.0
2012-10-19 15:50:00,53.97,53.99,53.88,53.89,463600.0,40.4663,40.4813,40.3989,40.4064,463600.0
2012-10-22 09:30:00,53.76,53.95,53.76,53.9,62000.0,40.3089,40.4513,40.3089,40.4139,62000.0
2012-10-22 09:40:00,53.88,53.95,53.81,53.81,51800.0,40.3989,40.4513,40.3464,40.3464,51800.0
2012-10-22 09:50:00,53.84,53.99,53.83,53.91,109600.0,40.3689,40.4813,40.3614,40.4214,109600.0
2012-10-22 10:00:00,53.91,54.05,53.9,54.0,93800.0,40.4214,40.5263,40.4139,40.4888,93800.0
2012-10-22 10:10:00,54.0,54.0,53.93,53.94,36800.0,40.4888,40.4888,40.4363,40.4438,36800.0
2012-10-22 10:20:00,53.94,53.96,53.9,53.94,31400.0,40.4438,40.4588,40.4139,40.4438,31400.0
2012-10-22 10:30:00,53.92,53.93,53.87,53.9,27800.0,40.4288,40.4363,40.3914,40.4139,27800.0
2012-10-22 10:40:00,53.9,53.91,53.84,53.84,18400.0,40.4139,40.4214,40.3689,40.3689,18400.0
2012-10-22 10:50:00,53.85,53.9,53.83,53.89,25400.0,40.3764,40.4139,40.3614,40.4064,25400.0
2012-10-22 11:00:00,53.88,53.88,53.84,53.84,15800.0,40.3989,40.3989,40.3689,40.3689,15800.0
2012-10-22 11:10:00,53.84,53.86,53.8,53.8,27000.0,40.3689,40.3839,40.3389,40.3389,27000.0
2012-10-22 11:20:00,53.8,53.81,53.74,53.79,38800.0,40.3389,40.3464,40.2939,40.3314,38800.0
2012-10-22 11:30:00,53.79,53.82,53.76,53.81,39000.0,40.3314,40.3539,40.3089,40.3464,39000.0
2012-10-22 11:40:00,53.81,53.9,53.81,53.89,35600.0,40.3464,40.4139,40.3464,40.4064,35600.0
2012-10-22 11:50:00,53.87,53.92,53.87,53.89,25200.0,40.3914,40.4288,40.3914,40.4064,25200.0
2012-10-22 12:00:00,53.88,53.88,53.83,53.83,34000.0,40.3989,40.3989,40.3614,40.3614,34000.0
2012-10-22 12:10:00,53.83,53.85,53.8,53.83,19600.0,40.3614,40.3764,40.3389,40.3614,19600.0
2012-10-22 12:20:00,53.83,53.84,53.77,53.8,23200.0,40.3614,40.3689,40.3164,40.3389,23200.0
2012-10-22 12:30:00,53.81,53.82,53.77,53.8,16600.0,40.3464,40.3539,40.3164,40.3389,16600.0
2012-10-22 12:40:00,53.8,53.87,53.8,53.85,12800.0,40.3389,40.3914,40.3389,40.3764,12800.0
2012-10-22 12:50:00,53.83,53.83,53.77,53.77,17400.0,40.3614,40.3614,40.3164,40.3164,17400.0
2012-10-22 13:00:00,53.77,53.81,53.73,53.73,25000.0,40.3164,40.3464,40.2864,40.2864,25000.0
2012-10-22 13:10:00,53.73,53.74,53.62,53.73,31200.0,40.2864,40.2939,40.2039,40.2864,31200.0
2012-10-22 13:20:00,53.72,53.72,53.65,53.66,23200.0,40.2789,40.2789,40.2264,40.2339,23200.0
2012-10-22 13:30:00,53.67,53.71,53.63,53.63,29200.0,40.2414,40.2714,40.2114,40.2114,29200.0
2012-10-22 13:40:00,53.64,53.66,53.57,53.65,45800.0,40.2189,40.2339,40.1664,40.2264,45800.0
2012-10-22 13:50:00,53.63,53.66,53.6,53.61,31000.0,40.2114,40.2339,40.1889,40.1964,31000.0
2012-10-22 14:00:00,53.6,53.61,53.55,53.58,48000.0,40.1889,40.1964,40.1514,40.1739,48000.0
2012-10-22 14:10:00,53.58,53.65,53.54,53.63,53600.0,40.1739,40.2264,40.1439,40.2114,53600.0
2012-10-22 14:20:00,53.63,53.64,53.57,53.6,25400.0,40.2114,40.2189,40.1664,40.1889,25400.0
2012-10-22 14:30:00,53.61,53.65,53.58,53.59,20800.0,40.1964,40.2264,40.1739,40.1814,20800.0
2012-10-22 14:40:00,53.58,53.63,53.56,53.6,30000.0,40.1739,40.2114,40.1589,40.1889,30000.0
2012-10-22 14:50:00,53.62,53.63,53.55,53.58,53800.0,40.2039,40.2114,40.1514,40.1739,53800.0
2012-10-22 15:00:00,53.59,53.62,53.54,53.56,47000.0,40.1814,40.2039,40.1439,40.1589,47000.0
2012-10-22 15:10:00,53.56,53.69,53.56,53.63,36200.0,40.1589,40.2564,40.1589,40.2114,36200.0
2012-10-22 15:20:00,53.63,53.65,53.59,53.65,66200.0,40.2114,40.2264,40.1814,40.2264,66200.0
2012-10-22 15:30:00,53.65,53.69,53.62,53.66,63200.0,40.2264,40.2564,40.2039,40.2339,63200.0
2012-10-22 15:40:00,53.66,53.7,53.62,53.68,116000.0,40.2339,40.2639,40.2039,40.2489,116000.0
2012-10-22 15:50:00,53.69,53.85,53.69,53.84,302600.0,40.2564,40.3764,40.2564,40.3689,302600.0
2012-10-23 09:30:00,53.57,53.63,53.43,53.43,116200.0,40.1664,40.2114,40.0614,40.0614,116200.0
2012-10-23 09:40:00,53.44,53.47,53.22,53.32,91800.0,40.0689,40.0914,39.904,39.979,91800.0
2012-10-23 09:50:00,53.3,53.35,53.25,53.32,51600.0,39.964,40.0015,39.9265,39.979,51600.0
2012-10-23 10:00:00,53.32,53.4,53.31,53.37,58600.0,39.979,40.039,39.9715,40.0165,58600.0
2012-10-23 10:10:00,53.37,53.37,53.2,53.23,67200.0,40.0165,40.0165,39.889,39.9115,67200.0
2012-10-23 10:20:00,53.22,53.24,53.15,53.16,58000.0,39.904,39.919,39.8515,39.859,58000.0
2012-10-23 10:30:00,53.16,53.17,53.03,53.05,82400.0,39.859,39.8665,39.7615,39.7765,82400.0
2012-10-23 10:40:00,53.05,53.12,53.04,53.1,59400.0,39.7765,39.829,39.769,39.814,59400.0
2012-10-23 10:50:00,53.1,53.12,53.09,53.1,50600.0,39.814,39.829,39.8065,39.814,50600.0
2012-10-23 11:00:00,53.11,53.18,53.1,53.12,81800.0,39.8215,39.874,39.814,39.829,81800.0
2012-10-23 11:10:00,53.12,53.16,53.1,53.15,52800.0,39.829,39.859,39.814,39.8515,52800.0
2012-10-23 11:20:00,53.15,53.18,53.09,53.13,42600.0,39.8515,39.874,39.8065,39.8365,42600.0
2012-10-23 11:30:00,53.14,53.15,53.05,53.08,60400.0,39.844,39.8515,39.7765,39.799,60400.0
2012-10-23 11:40:00,53.08,53.15,53.07,53.13,43200.0,39.799,39.8515,39.7915,39.8365,43200.0
2012-10-23 11:50:00,53.14,53.16,53.1,53.1,34000.0,39.844,39.859,39.814,39.814,34000.0
2012-10-23 12:00:00,53.1,53.12,53.07,53.12,52600.0,39.814,39.829,39.7915,39.829,52600.0
2012-10-23 12:10:00,53.12,53.27,53.12,53.26,36800.0,39.829,39.9415,39.829,39.934,36800.0
2012-10-23 12:20:00,53.27,53.27,53.21,53.24,29400.0,39.9415,39.9415,39.8965,39.919,29400.0
2012-10-23 12:30:00,53.24,53.27,53.18,53.18,36200.0,39.919,39.9415,39.874,39.874,36200.0
2012-10-23 12:40:00,53.18,53.2,53.15,53.2,35800.0,39.874,39.889,39.8515,39.889,35800.0
2012-10-23 12:50:00,53.19,53.2,53.15,53.16,38000.0,39.8815,39.889,39.8515,39.859,38000.0
2012-10-23 13:00:00,53.16,53.22,53.16,53.2,33000.0,39.859,39.904,39.859,39.889,33000.0
2012-10-23 13:10:00,53.2,53.27,53.19,53.21,42600.0,39.889,39.9415,39.8815,39.8965,42600.0
2012-10-23 13:20:00,53.22,53.27,53.22,53.26,31200.0,39.904,39.9415,39.904,39.934,31200.0
2012-10-23 13:30:00,53.26,53.27,53.21,53.23,44400.0,39.934,39.9415,39.8965,39.9115,44400.0
2012-10-23 13:40:00,53.23,53.24,53.18,53.23,27000.0,39.9115,39.919,39.874,39.9115,27000.0
2012-10-23 13:50:00,53.23,53.31,53.22,53.31,48400.0,39.9115,39.9715,39.904,39.9715,48400.0
2012-10-23 14:00:00,53.31,53.36,53.28,53.28,60800.0,39.9715,40.009,39.949,39.949,60800.0
2012-10-23 14:10:00,53.28,53.32,53.18,53.22,40400.0,39.949,39.979,39.874,39.904,40400.0
2012-10-23 14:20:00,53.23,53.31,53.22,53.26,39000.0,39.9115,39.9715,39.904,39.934,39000.0
2012-10-23 14:30:00,53.26,53.34,53.25,53.34,42400.0,39.934,39.994,39.9265,39.994,42400.0
2012-10-23 14:40:00,53.34,53.4,53.33,53.37,41800.0,39.994,40.039,39.9865,40.0165,41800.0
2012-10-23 14:50:00,53.37,53.38,53.34,53.38,31400.0,40.0165,40.024,39.994,40.024,31400.0
2012-10-23 15:00:00,53.37,53.41,53.31,53.33,78200.0,40.0165,40.0465,39.9715,39.9865,78200.0
2012-10-23 15:10:00,53.32,53.34,53.29,53.32,76800.0,39.979,39.994,39.9565,39.979,76800.0
2012-10-23 15:20:00,53.32,53.33,53.27,53.28,79800.0,39.979,39.9865,39.9415,39.949,79800.0
2012-10-23 15:30:00,53.29,53.32,53.24,53.27,105200.0,39.9565,39.979,39.919,39.9415,105200.0
2012-10-23 15:40:00,53.26,53.31,53.24,53.29,171400.0,39.934,39.9715,39.919,39.9565,171400.0
2012-10-23 15:50:00,53.29,53.33,53.27,53.27,203000.0,39.9565,39.9865,39.9415,39.9415,203000.0
2012-10-24 09:30:00,53.51,53.69,53.41,53.62,94400.0,40.1214,40.2564,40.0465,40.2039,94400.0
2012-10-24 09:40:00,53.61,53.61,53.52,53.55,58600.0,40.1964,40.1964,40.1289,40.1514,58600.0
2012-10-24 09:50:00,53.53,53.67,53.53,53.67,34600.0,40.1364,40.2414,40.1364,40.2414,34600.0
2012-10-24 10:00:00,53.66,53.68,53.59,53.62,49800.0,40.2339,40.2489,40.1814,40.2039,49800.0
2012-10-24 10:10:00,53.62,53.62,53.47,53.52,54000.0,40.2039,40.2039,40.0914,40.1289,54000.0
2012-10-24 10:20:00,53.52,53.64,53.52,53.59,73000.0,40.1289,40.2189,40.1289,40.1814,73000.0
2012-10-24 10:30:00,53.57,53.6,53.5,53.58,58800.0,40.1664,40.1889,40.1139,40.1739,58800.0
2012-10-24 10:40:00,53.59,53.68,53.59,53.62,28800.0,40.1814,40.2489,40.1814,40.2039,28800.0
2012-10-24 10:50:00,53.63,53.64,53.56,53.6,51000.0,40.2114,40.2189,40.1589,40.1889,51000.0
2012-10-24 11:00:00,53.6,53.68,53.59,53.66,76400.0,40.1889,40.2489,40.1814,40.2339,76400.0
2012-10-24 11:10:00,53.66,53.7,53.63,53.68,53000.0,40.2339,40.2639,40.2114,40.2489,53000.0
2012-10-24 11:20:00,53.68,53.75,53.68,53.75,63200.0,40.2489,40.3014,40.2489,40.3014,63200.0
2012-10-24 11:30:00,53.74,53.76,53.57,53.6,97000.0,40.2939,40.3089,40.1664,40.1889,97000.0
2012-10-24 11:40:00,53.6,53.7,53.6,53.67,94000.0,40.1889,40.2639,40.1889,40.2414,94000.0
2012-10-24 11:50:00,53.66,53.72,53.66,53.72,43800.0,40.2339,40.2789,40.2339,40.2789,43800.0
2012-10-24 12:00:00,53.71,53.71,53.63,53.64,50800.0,40.2714,40.2714,40.2114,40.2189,50800.0
2012-10-24 12:10:00,53.63,53.64,53.55,53.55,47600.0,40.2114,40.2189,40.1514,40.1514,47600.0
2012-10-24 12:20:00,53.55,53.57,53.52,53.52,49200.0,40.1514,40.1664,40.1289,40.1289,49200.0
2012-10-24 12:30:00,53.53,53.68,53.53,53.58,73200.0,40.1364,40.2489,40.1364,40.1739,73200.0
2012-10-24 12:40:00,53.59,53.6,53.49,53.5,41600.0,40.1814,40.1889,40.1064,40.1139,41600.0
2012-10-24 12:50:00,53.51,53.51,53.47,53.48,21200.0,40.1214,40.1214,40.0914,40.0989,21200.0
2012-10-24 13:00:00,53.48,53.63,53.47,53.5,62600.0,40.0989,40.2114,40.0914,40.1139,62600.0
2012-10-24 13:10:00,53.5,53.5,53.48,53.49,18600.0,40.1139,40.1139,40.0989,40.1064,18600.0
2012-10-24 13:20:00,53.49,53.5,53.46,53.47,26000.0,40.1064,40.1139,40.0839,40.0914,26000.0
2012-10-24 13:30:00,53.46,53.47,53.38,53.39,47600.0,40.0839,40.0914,40.024,40.0315,47600.0
2012-10-24 13:40:00,53.39,53.39,53.34,53.34,26000.0,40.0315,40.0315,39.994,39.994,26000.0
2012-10-24 13:50:00,53.33,53.33,53.26,53.26,33000.0,39.9865,39.9865,39.934,39.934,33000.0
2012-10-24 14:00:00,53.26,53.32,53.22,53.24,63600.0,39.934,39.979,39.904,39.919,63600.0
2012-10-24 14:10:00,53.23,53.35,53.13,53.3,125800.0,39.9115,40.0015,39.8365,39.964,125800.0
2012-10-24 14:20:00,53.3,53.37,53.24,53.37,53800.0,39.964,40.0165,39.919,40.0165,53800.0
2012-10-24 14:30:00,53.36,53.38,53.31,53.32,50200.0,40.009,40.024,39.9715,39.979,50200.0
2012-10-24 14:40:00,53.33,53.37,53.31,53.37,46000.0,39.9865,40.0165,39.9715,40.0165,46000.0
2012-10-24 14:50:00,53.38,53.41,53.33,53.34,56400.0,40.024,40.0465,39.9865,39.994,56400.0
2012-10-24 15:00:00,53.33,53.38,53.22,53.27,94000.0,39.9865,40.024,39.904,39.9415,94000.0
2012-10-24 15:10:00,53.27,53.31,53.15,53.16,75800.0,39.9415,39.9715,39.8515,39.859,75800.0
2012-10-24 15:20:00,53.16,53.21,53.13,53.16,123000.0,39.859,39.8965,39.8365,39.859,123000.0
2012-10-24 15:30:00,53.17,53.24,53.13,53.17,77000.0,39.8665,39.919,39.8365,39.8665,77000.0
2012-10-24 15:40:00,53.18,53.21,53.09,53.13,134000.0,39.874,39.8965,39.8065,39.8365,134000.0
2012-10-24 15:50:00,53.12,53.32,53.12,53.27,232800.0,39.829,39.979,39.829,39.9415,232800.0
2012-10-25 09:30:00,53.5,53.5,52.6,52.69,431000.0,40.1139,40.1139,39.4391,39.5066,431000.0
2012-10-25 09:40:00,52.68,52.68,52.16,52.31,414800.0,39.4991,39.4991,39.1092,39.2217,414800.0
2012-10-25 09:50:00,52.31,52.42,52.16,52.16,185800.0,39.2217,39.3042,39.1092,39.1092,185800.0
2012-10-25 10:00:00,52.16,52.4,51.94,52.26,227000.0,39.1092,39.2892,38.9443,39.1842,227000.0
2012-10-25 10:10:00,52.26,52.31,52.2,52.23,118400.0,39.1842,39.2217,39.1392,39.1617,118400.0
2012-10-25 10:20:00,52.24,52.29,52.21,52.24,130800.0,39.1692,39.2067,39.1467,39.1692,130800.0
2012-10-25 10:30:00,52.23,52.26,52.1,52.12,156600.0,39.1617,39.1842,39.0642,39.0792,156600.0
2012-10-25 10:40:00,52.12,52.16,51.95,51.95,140800.0,39.0792,39.1092,38.9518,38.9518,140800.0
2012-10-25 10:50:00,51.97,52.01,51.79,51.79,129800.0,38.9668,38.9967,38.8318,38.8318,129800.0
2012-10-25 11:00:00,51.79,51.81,51.58,51.6,252000.0,38.8318,38.8468,38.6743,38.6893,252000.0
2012-10-25 11:10:00,51.59,51.76,51.52,51.7,369000.0,38.6818,38.8093,38.6293,38.7643,369000.0
2012-10-25 11:20:00,51.71,51.81,51.61,51.65,143200.0,38.7718,38.8468,38.6968,38.7268,143200.0
2012-10-25 11:30:00,51.66,51.88,51.63,51.82,138800.0,38.7343,38.8993,38.7118,38.8543,138800.0
2012-10-25 11:40:00,51.83,52.04,51.83,51.93,115600.0,38.8618,39.0192,38.8618,38.9368,115600.0
2012-10-25 11:50:00,51.95,51.96,51.82,51.83,111200.0,38.9518,38.9593,38.8543,38.8618,111200.0
2012-10-25 12:00:00,51.83,51.85,51.7,51.77,79600.0,38.8618,38.8768,38.7643,38.8168,79600.0
2012-10-25 12:10:00,51.77,51.89,51.77,51.89,76600.0,38.8168,38.9068,38.8168,38.9068,76600.0
2012-10-25 12:20:00,51.88,52.06,51.88,52.04,93800.0,38.8993,39.0342,38.8993,39.0192,93800.0
2012-10-25 12:30:00,52.04,52.1,52.03,52.09,133000.0,39.0192,39.0642,39.0117,39.0567,133000.0
2012-10-25 12:40:00,52.1,52.18,52.06,52.18,57800.0,39.0642,39.1242,39.0342,39.1242,57800.0
2012-10-25 12:50:00,52.2,52.34,52.17,52.34,45200.0,39.1392,39.2442,39.1167,39.2442,45200.0
2012-10-25 13:00:00,52.35,52.41,52.35,52.4,63600.0,39.2517,39.2967,39.2517,39.2892,63600.0
2012-10-25 13:10:00,52.39,52.44,52.39,52.42,171200.0,39.2817,39.3192,39.2817,39.3042,171200.0
2012-10-25 13:20:00,52.43,52.44,52.38,52.41,86800.0,39.3117,39.3192,39.2742,39.2967,86800.0
2012-10-25 13:30:00,52.41,52.49,52.39,52.44,77200.0,39.2967,39.3566,39.2817,39.3192,77200.0
2012-10-25 13:40:00,52.44,52.54,52.38,52.38,90200.0,39.3192,39.3941,39.2742,39.2742,90200.0
2012-10-25 13:50:00,52.38,52.38,52.21,52.21,113200.0,39.2742,39.2742,39.1467,39.1467,113200.0
2012-10-25 14:00:00,52.21,52.27,52.19,52.19,56600.0,39.1467,39.1917,39.1317,39.1317,56600.0
2012-10-25 14:10:00,52.19,52.19,52.09,52.15,101200.0,39.1317,39.1317,39.0567,39.1017,101200.0
2012-10-25 14:20:00,52.15,52.27,52.09,52.25,86800.0,39.1017,39.1917,39.0567,39.1767,86800.0
2012-10-25 14:30:00,52.24,52.26,52.17,52.17,75200.0,39.1692,39.1842,39.1167,39.1167,75200.0
2012-10-25 14:40:00,52.17,52.24,52.17,52.24,92800.0,39.1167,39.1692,39.1167,39.1692,92800.0
2012-10-25 14:50:00,52.23,52.23,52.13,52.16,90200.0,39.1617,39.1617,39.0867,39.1092,90200.0
2012-10-25 15:00:00,52.16,52.2,52.15,52.16,79000.0,39.1092,39.1392,39.1017,39.1092,79000.0
2012-10-25 15:10:00,52.16,52.26,52.16,52.22,146400.0,39.1092,39.1842,39.1092,39.1542,146400.0
2012-10-25 15:20:00,52.22,52.22,52.16,52.19,89200.0,39.1542,39.1542,39.1092,39.1317,89200.0
2012-10-25 15:30:00,52.19,52.29,52.19,52.26,159600.0,39.1317,39.2067,39.1317,39.1842,159600.0
2012-10-25 15:40:00,52.26,52.3,52.22,52.26,181600.0,39.1842,39.2142,39.1542,39.1842,181600.0
2012-10-25 15:50:00,52.27,52.35,52.24,52.31,309600.0,39.1917,39.2517,39.1692,39.2217,309600.0
2012-10-26 09:30:00,52.35,52.49,52.05,52.1,167400.0,39.2517,39.3566,39.0267,39.0642,167400.0
2012-10-26 09:40:00,52.1,52.18,52.0,52.17,96800.0,39.0642,39.1242,38.9892,39.1167,96800.0
2012-10-26 09:50:00,52.17,52.29,52.16,52.25,55200.0,39.1167,39.2067,39.1092,39.1767,55200.0
2012-10-26 10:00:00,52.26,52.27,52.12,52.17,54200.0,39.1842,39.1917,39.0792,39.1167,54200.0
2012-10-26 10:10:00,52.16,52.2,52.09,52.09,46400.0,39.1092,39.1392,39.0567,39.0567,46400.0
2012-10-26 10:20:00,52.1,52.13,52.06,52.08,57800.0,39.0642,39.0867,39.0342,39.0492,57800.0
2012-10-26 10:30:00,52.08,52.18,52.06,52.16,131600.0,39.0492,39.1242,39.0342,39.1092,131600.0
2012-10-26 10:40:00,52.17,52.19,52.1,52.14,221800.0,39.1167,39.1317,39.0642,39.0942,221800.0
2012-10-26 10:50:00,52.13,52.38,52.06,52.19,1010000.0,39.0867,39.2742,39.0342,39.1317,1010000.0
2012-10-26 11:00:00,52.19,52.19,52.12,52.13,67400.0,39.1317,39.1317,39.0792,39.0867,67400.0
2012-10-26 11:10:00,52.12,52.12,51.96,52.1,89000.0,39.0792,39.0792,38.9593,39.0642,89000.0
2012-10-26 11:20:00,52.09,52.09,51.99,52.02,72000.0,39.0567,39.0567,38.9817,39.0042,72000.0
2012-10-26 11:30:00,52.02,52.04,51.94,51.98,142000.0,39.0042,39.0192,38.9443,38.9742,142000.0
2012-10-26 11:40:00,51.98,51.99,51.94,51.94,35200.0,38.9742,38.9817,38.9443,38.9443,35200.0
2012-10-26 11:50:00,51.94,51.97,51.92,51.93,45000.0,38.9443,38.9668,38.9293,38.9368,45000.0
2012-10-26 12:00:00,51.93,51.94,51.86,51.88,89000.0,38.9368,38.9443,38.8843,38.8993,89000.0
2012-10-26 12:10:00,51.9,51.93,51.88,51.92,31400.0,38.9143,38.9368,38.8993,38.9293,31400.0
2012-10-26 12:20:00,51.92,51.94,51.9,51.94,31600.0,38.9293,38.9443,38.9143,38.9443,31600.0
2012-10-26 12:30:00,51.94,51.94,51.85,51.9,74600.0,38.9443,38.9443,38.8768,38.9143,74600.0
2012-10-26 12:40:00,51.9,51.93,51.88,51.9,45800.0,38.9143,38.9368,38.8993,38.9143,45800.0
2012-10-26 12:50:00,51.9,51.98,51.9,51.98,34000.0,38.9143,38.9742,38.9143,38.9742,34000.0
2012-10-26 13:00:00,51.98,51.98,51.91,51.92,83200.0,38.9742,38.9742,38.9218,38.9293,83200.0
2012-10-26 13:10:00,51.92,51.94,51.88,51.94,55800.0,38.9293,38.9443,38.8993,38.9443,55800.0
2012-10-26 13:20:00,51.94,51.94,51.89,51.93,60400.0,38.9443,38.9443,38.9068,38.9368,60400.0
2012-10-26 13:30:00,51.93,51.97,51.9,51.93,125600.0,38.9368,38.9668,38.9143,38.9368,125600.0
2012-10-26 13:40:00,51.92,51.94,51.85,51.88,58400.0,38.9293,38.9443,38.8768,38.8993,58400.0
2012-10-26 13:50:00,51.88,51.91,51.85,51.88,58600.0,38.8993,38.9218,38.8768,38.8993,58600.0
2012-10-26 14:00:00,51.9,51.95,51.9,51.92,37000.0,38.9143,38.9518,38.9143,38.9293,37000.0
2012-10-26 14:10:00,51.92,51.95,51.89,51.92,42600.0,38.9293,38.9518,38.9068,38.9293,42600.0
2012-10-26 14:20:00,51.92,51.95,51.91,51.94,114000.0,38.9293,38.9518,38.9218,38.9443,114000.0
2012-10-26 14:30:00,51.94,52.02,51.93,51.98,177600.0,38.9443,39.0042,38.9368,38.9742,177600.0
2012-10-26 14:40:00,51.98,51.98,51.92,51.98,71400.0,38.9742,38.9742,38.9293,38.9742,71400.0
2012-10-26 14:50:00,51.98,51.99,51.95,51.98,83200.0,38.9742,38.9817,38.9518,38.9742,83200.0
2012-10-26 15:00:00,51.99,52.0,51.97,51.99,71000.0,38.9817,38.9892,38.9668,38.9817,71000.0
2012-10-26 15:10:00,52.0,52.03,51.99,52.03,124000.0,38.9892,39.0117,38.9817,39.0117,124000.0
2012-10-26 15:20:00,52.04,52.13,52.03,52.13,78800.0,39.0192,39.0867,39.0117,39.0867,78800.0
2012-10-26 15:30:00,52.13,52.17,52.0,52.0,160600.0,39.0867,39.1167,38.9892,38.9892,160600.0
2012-10-26 15:40:00,52.01,52.04,51.85,51.87,164000.0,38.9967,39.0192,38.8768,38.8918,164000.0
2012-10-26 15:50:00,51.87,51.97,51.85,51.93,226600.0,38.8918,38.9668,38.8768,38.9368,226600.0
2012-10-31 09:30:00,51.98,52.55,51.98,52.26,152600.0,38.9742,39.4016,38.9742,39.1842,152600.0
2012-10-31 09:40:00,52.26,52.26,51.97,52.01,92000.0,39.1842,39.1842,38.9668,38.9967,92000.0
2012-10-31 09:50:00,52.02,52.09,51.98,51.98,82600.0,39.0042,39.0567,38.9742,38.9742,82600.0
2012-10-31 10:00:00,51.98,52.02,51.88,51.9,49400.0,38.9742,39.0042,38.8993,38.9143,49400.0
2012-10-31 10:10:00,51.92,52.01,51.9,51.99,94400.0,38.9293,38.9967,38.9143,38.9817,94400.0
2012-10-31 10:20:00,51.99,52.03,51.88,51.88,119200.0,38.9817,39.0117,38.8993,38.8993,119200.0
2012-10-31 10:30:00,51.88,51.88,51.78,51.83,173600.0,38.8993,38.8993,38.8243,38.8618,173600.0
2012-10-31 10:40:00,51.83,51.91,51.82,51.88,88200.0,38.8618,38.9218,38.8543,38.8993,88200.0
2012-10-31 10:50:00,51.88,51.91,51.83,51.88,102800.0,38.8993,38.9218,38.8618,38.8993,102800.0
2012-10-31 11:00:00,51.88,51.91,51.84,51.88,120600.0,38.8993,38.9218,38.8693,38.8993,120600.0
2012-10-31 11:10:00,51.88,52.03,51.87,52.02,96600.0,38.8993,39.0117,38.8918,39.0042,96600.0
2012-10-31 11:20:00,52.01,52.02,51.93,51.95,66400.0,38.9967,39.0042,38.9368,38.9518,66400.0
2012-10-31 11:30:00,51.95,52.04,51.95,51.99,109600.0,38.9518,39.0192,38.9518,38.9817,109600.0
2012-10-31 11:40:00,51.99,52.02,51.96,51.98,72000.0,38.9817,39.0042,38.9593,38.9742,72000.0
2012-10-31 11:50:00,51.98,52.04,51.97,51.99,94400.0,38.9742,39.0192,38.9668,38.9817,94400.0
2012-10-31 12:00:00,51.99,52.01,51.92,51.97,78800.0,38.9817,38.9967,38.9293,38.9668,78800.0
2012-10-31 12:10:00,51.97,52.05,51.94,51.99,100200.0,38.9668,39.0267,38.9443,38.9817,100200.0
2012-10-31 12:20:00,51.99,52.02,51.95,51.99,178000.0,38.9817,39.0042,38.9518,38.9817,178000.0
2012-10-31 12:30:00,51.98,52.06,51.95,51.99,111400.0,38.9742,39.0342,38.9518,38.9817,111400.0
2012-10-31 12:40:00,51.99,52.05,51.95,52.01,86200.0,38.9817,39.0267,38.9518,38.9967,86200.0
2012-10-31 12:50:00,52.0,52.08,51.99,52.03,83600.0,38.9892,39.0492,38.9817,39.0117,83600.0
2012-10-31 13:00:00,52.04,52.1,51.99,52.1,74000.0,39.0192,39.0642,38.9817,39.0642,74000.0
2012-10-31 13:10:00,52.1,52.16,52.06,52.13,61000.0,39.0642,39.1092,39.0342,39.0867,61000.0
2012-10-31 13:20:00,52.13,52.29,52.13,52.26,94200.0,39.0867,39.2067,39.0867,39.1842,94200.0
2012-10-31 13:30:00,52.26,52.39,52.25,52.39,104600.0,39.1842,39.2817,39.1767,39.2817,104600.0
2012-10-31 13:40:00,52.38,52.39,52.34,52.34,79600.0,39.2742,39.2817,39.2442,39.2442,79600.0
2012-10-31 13:50:00,52.34,52.41,52.33,52.39,85400.0,39.2442,39.2967,39.2367,39.2817,85400.0
2012-10-31 14:00:00,52.4,52.52,52.39,52.49,159200.0,39.2892,39.3791,39.2817,39.3566,159200.0
2012-10-31 14:10:00,52.49,52.52,52.43,52.5,86400.0,39.3566,39.3791,39.3117,39.3641,86400.0
2012-10-31 14:20:00,52.52,52.53,52.49,52.49,80400.0,39.3791,39.3866,39.3566,39.3566,80400.0
2012-10-31 14:30:00,52.49,52.52,52.46,52.48,100600.0,39.3566,39.3791,39.3342,39.3491,100600.0
2012-10-31 14:40:00,52.47,52.47,52.41,52.41,65000.0,39.3416,39.3416,39.2967,39.2967,65000.0
2012-10-31 14:50:00,52.41,52.42,52.27,52.31,66200.0,39.2967,39.3042,39.1917,39.2217,66200.0
2012-10-31 15:00:00,52.29,52.34,52.26,52.33,74800.0,39.2067,39.2442,39.1842,39.2367,74800.0
2012-10-31 15:10:00,52.35,52.59,52.34,52.52,88400.0,39.2517,39.4316,39.2442,39.3791,88400.0
2012-10-31 15:20:00,52.52,52.61,52.51,52.59,101200.0,39.3791,39.4466,39.3716,39.4316,101200.0
2012-10-31 15:30:00,52.59,52.6,52.51,52.54,160000.0,39.4316,39.4391,39.3716,39.3941,160000.0
2012-10-31 15:40:00,52.54,52.56,52.46,52.51,136200.0,39.3941,39.4091,39.3342,39.3716,136200.0
2012-10-31 15:50:00,52.51,52.56,52.42,52.48,303000.0,39.3716,39.4091,39.3042,39.3491,303000.0
2012-11-01 09:30:00,52.34,52.48,52.12,52.36,240800.0,39.2442,39.3491,39.0792,39.2592,240800.0
2012-11-01 09:40:00,52.36,52.6,52.3,52.6,111200.0,39.2592,39.4391,39.2142,39.4391,111200.0
2012-11-01 09:50:00,52.6,52.8,52.58,52.72,103200.0,39.4391,39.5891,39.4241,39.5291,103200.0
2012-11-01 10:00:00,52.76,52.9,52.72,52.89,170400.0,39.5591,39.6641,39.5291,39.6566,170400.0
2012-11-01 10:10:00,52.88,52.88,52.73,52.83,118800.0,39.6491,39.6491,39.5366,39.6116,118800.0
2012-11-01 10:20:00,52.81,52.9,52.8,52.83,61200.0,39.5966,39.6641,39.5891,39.6116,61200.0
2012-11-01 10:30:00,52.83,52.97,52.81,52.97,94600.0,39.6116,39.7165,39.5966,39.7165,94600.0
2012-11-01 10:40:00,52.97,53.07,52.93,53.01,143400.0,39.7165,39.7915,39.6866,39.7465,143400.0
2012-11-01 10:50:00,53.01,53.03,52.95,53.01,104000.0,39.7465,39.7615,39.7015,39.7465,104000.0
2012-11-01 11:00:00,53.01,53.03,52.97,53.01,78200.0,39.7465,39.7615,39.7165,39.7465,78200.0
2012-11-01 11:10:00,53.01,53.01,52.88,52.89,87000.0,39.7465,39.7465,39.6491,39.6566,87000.0
2012-11-01 11:20:00,52.88,52.99,52.88,52.98,57000.0,39.6491,39.7315,39.6491,39.724,57000.0
2012-11-01 11:30:00,52.98,53.03,52.94,52.99,87000.0,39.724,39.7615,39.6941,39.7315,87000.0
2012-11-01 11:40:00,52.99,53.01,52.95,53.01,41400.0,39.7315,39.7465,39.7015,39.7465,41400.0
2012-11-01 11:50:00,52.99,53.02,52.97,52.98,62000.0,39.7315,39.754,39.7165,39.724,62000.0
2012-11-01 12:00:00,52.98,52.99,52.93,52.93,71000.0,39.724,39.7315,39.6866,39.6866,71000.0
2012-11-01 12:10:00,52.93,52.97,52.92,52.97,66000.0,39.6866,39.7165,39.6791,39.7165,66000.0
2012-11-01 12:20:00,52.97,52.99,52.93,52.96,58200.0,39.7165,39.7315,39.6866,39.709,58200.0
2012-11-01 12:30:00,52.97,52.98,52.88,52.88,94000.0,39.7165,39.724,39.6491,39.6491,94000.0
2012-11-01 12:40:00,52.88,52.95,52.88,52.94,70800.0,39.6491,39.7015,39.6491,39.6941,70800.0
2012-11-01 12:50:00,52.96,52.97,52.94,52.95,42800.0,39.709,39.7165,39.6941,39.7015,42800.0
2012-11-01 13:00:00,52.96,52.97,52.92,52.94,51800.0,39.709,39.7165,39.6791,39.6941,51800.0
2012-11-01 13:10:00,52.93,52.94,52.91,52.91,31800.0,39.6866,39.6941,39.6716,39.6716,31800.0
2012-11-01 13:20:00,52.91,52.93,52.9,52.91,54600.0,39.6716,39.6866,39.6641,39.6716,54600.0
2012-11-01 13:30:00,52.91,52.92,52.88,52.9,48200.0,39.6716,39.6791,39.6491,39.6641,48200.0
2012-11-01 13:40:00,52.89,52.9,52.8,52.82,40200.0,39.6566,39.6641,39.5891,39.6041,40200.0
2012-11-01 13:50:00,52.81,52.84,52.81,52.83,65000.0,39.5966,39.6191,39.5966,39.6116,65000.0
2012-11-01 14:00:00,52.83,52.83,52.8,52.81,84000.0,39.6116,39.6116,39.5891,39.5966,84000.0
2012-11-01 14:10:00,52.82,52.87,52.8,52.85,57000.0,39.6041,39.6416,39.5891,39.6266,57000.0
2012-11-01 14:20:00,52.85,52.9,52.84,52.85,69400.0,39.6266,39.6641,39.6191,39.6266,69400.0
2012-11-01 14:30:00,52.84,52.92,52.82,52.92,81400.0,39.6191,39.6791,39.6041,39.6791,81400.0
2012-11-01 14:40:00,52.92,52.94,52.87,52.92,72600.0,39.6791,39.6941,39.6416,39.6791,72600.0
2012-11-01 14:50:00,52.92,52.96,52.89,52.9,72800.0,39.6791,39.709,39.6566,39.6641,72800.0
2012-11-01 15:00:00,52.9,52.93,52.88,52.93,63600.0,39.6641,39.6866,39.6491,39.6866,63600.0
2012-11-01 15:10:00,52.92,52.93,52.88,52.9,81800.0,39.6791,39.6866,39.6491,39.6641,81800.0
2012-11-01 15:20:00,52.9,52.92,52.85,52.92,104000.0,39.6641,39.6791,39.6266,39.6791,104000.0
2012-11-01 15:30:00,52.92,52.93,52.84,52.87,148800.0,39.6791,39.6866,39.6191,39.6416,148800.0
2012-11-01 15:40:00,52.87,52.97,52.85,52.96,166000.0,39.6416,39.7165,39.6266,39.709,166000.0
2012-11-01 15:50:00,52.95,52.97,52.9,52.94,335200.0,39.7015,39.7165,39.6641,39.6941,335200.0
2012-11-02 09:30:00,53.02,53.3,52.99,53.01,148200.0,39.754,39.964,39.7315,39.7465,148200.0
2012-11-02 09:40:00,53.0,53.14,52.99,53.01,37600.0,39.739,39.844,39.7315,39.7465,37600.0
2012-11-02 09:50:00,52.99,53.08,52.96,53.01,33600.0,39.7315,39.799,39.709,39.7465,33600.0
2012-11-02 10:00:00,53.01,53.04,52.97,53.01,64200.0,39.7465,39.769,39.7165,39.7465,64200.0
2012-11-02 10:10:00,53.01,53.02,52.92,52.94,51000.0,39.7465,39.754,39.6791,39.6941,51000.0
2012-11-02 10:20:00,52.94,52.96,52.85,52.96,39600.0,39.6941,39.709,39.6266,39.709,39600.0
2012-11-02 10:30:00,52.95,52.99,52.95,52.98,32000.0,39.7015,39.7315,39.7015,39.724,32000.0
2012-11-02 10:40:00,52.98,52.98,52.8,52.89,93800.0,39.724,39.724,39.5891,39.6566,93800.0
2012-11-02 10:50:00,52.89,52.9,52.84,52.85,60400.0,39.6566,39.6641,39.6191,39.6266,60400.0
2012-11-02 11:00:00,52.85,52.94,52.83,52.93,51000.0,39.6266,39.6941,39.6116,39.6866,51000.0
2012-11-02 11:10:00,52.92,52.95,52.87,52.88,37200.0,39.6791,39.7015,39.6416,39.6491,37200.0
2012-11-02 11:20:00,52.88,53.0,52.88,52.97,49600.0,39.6491,39.739,39.6491,39.7165,49600.0
2012-11-02 11:30:00,52.97,53.01,52.92,52.99,57600.0,39.7165,39.7465,39.6791,39.7315,57600.0
2012-11-02 11:40:00,53.0,53.01,52.92,52.92,67000.0,39.739,39.7465,39.6791,39.6791,67000.0
2012-11-02 11:50:00,52.91,53.02,52.91,52.99,38200.0,39.6716,39.754,39.6716,39.7315,38200.0
2012-11-02 12:00:00,52.99,53.01,52.88,52.92,40400.0,39.7315,39.7465,39.6491,39.6791,40400.0
2012-11-02 12:10:00,52.93,53.01,52.93,53.0,35400.0,39.6866,39.7465,39.6866,39.739,35400.0
2012-11-02 12:20:00,53.0,53.0,52.98,52.98,28600.0,39.739,39.739,39.724,39.724,28600.0
2012-11-02 12:30:00,52.98,53.02,52.98,52.99,25800.0,39.724,39.754,39.724,39.7315,25800.0
2012-11-02 12:40:00,52.99,52.99,52.93,52.94,28600.0,39.7315,39.7315,39.6866,39.6941,28600.0
2012-11-02 12:50:00,52.93,52.93,52.88,52.9,26400.0,39.6866,39.6866,39.6491,39.6641,26400.0
2012-11-02 13:00:00,52.9,52.94,52.88,52.9,24800.0,39.6641,39.6941,39.6491,39.6641,24800.0
2012-11-02 13:10:00,52.9,52.93,52.88,52.92,38200.0,39.6641,39.6866,39.6491,39.6791,38200.0
2012-11-02 13:20:00,52.92,52.92,52.87,52.91,38800.0,39.6791,39.6791,39.6416,39.6716,38800.0
2012-11-02 13:30:00,52.91,52.95,52.91,52.93,49000.0,39.6716,39.7015,39.6716,39.6866,49000.0
2012-11-02 13:40:00,52.93,52.95,52.9,52.94,43000.0,39.6866,39.7015,39.6641,39.6941,43000.0
2012-11-02 13:50:00,52.93,52.93,52.85,52.87,35000.0,39.6866,39.6866,39.6266,39.6416,35000.0
2012-11-02 14:00:00,52.88,52.88,52.76,52.85,58000.0,39.6491,39.6491,39.5591,39.6266,58000.0
2012-11-02 14:10:00,52.84,52.85,52.76,52.77,54400.0,39.6191,39.6266,39.5591,39.5666,54400.0
2012-11-02 14:20:00,52.77,52.79,52.73,52.77,48600.0,39.5666,39.5816,39.5366,39.5666,48600.0
2012-11-02 14:30:00,52.76,52.78,52.67,52.68,69600.0,39.5591,39.5741,39.4916,39.4991,69600.0
2012-11-02 14:40:00,52.67,52.7,52.6,52.66,54600.0,39.4916,39.5141,39.4391,39.4841,54600.0
2012-11-02 14:50:00,52.66,52.76,52.66,52.76,56200.0,39.4841,39.5591,39.4841,39.5591,56200.0
2012-11-02 15:00:00,52.76,52.79,52.72,52.72,107200.0,39.5591,39.5816,39.5291,39.5291,107200.0
2012-11-02 15:10:00,52.71,52.73,52.69,52.71,123600.0,39.5216,39.5366,39.5066,39.5216,123600.0
2012-11-02 15:20:00,52.71,52.73,52.6,52.61,72200.0,39.5216,39.5366,39.4391,39.4466,72200.0
2012-11-02 15:30:00,52.6,52.61,52.49,52.54,142200.0,39.4391,39.4466,39.3566,39.3941,142200.0
2012-11-02 15:40:00,52.54,52.6,52.43,52.51,112200.0,39.3941,39.4391,39.3117,39.3716,112200.0
2012-11-02 15:50:00,52.51,52.54,52.48,52.48,297200.0,39.3716,39.3941,39.3491,39.3491,297200.0
2012-11-05 09:30:00,52.22,52.88,52.22,52.44,183400.0,39.1542,39.6491,39.1542,39.3192,183400.0
2012-11-05 09:40:00,52.44,52.5,52.27,52.31,106600.0,39.3192,39.3641,39.1917,39.2217,106600.0
2012-11-05 09:50:00,52.34,52.34,52.27,52.33,41200.0,39.2442,39.2442,39.1917,39.2367,41200.0
2012-11-05 10:00:00,52.33,52.44,52.33,52.42,51800.0,39.2367,39.3192,39.2367,39.3042,51800.0
2012-11-05 10:10:00,52.43,52.47,52.38,52.47,60800.0,39.3117,39.3416,39.2742,39.3416,60800.0
2012-11-05 10:20:00,52.48,52.62,52.47,52.49,65600.0,39.3491,39.4541,39.3416,39.3566,65600.0
2012-11-05 10:30:00,52.5,52.56,52.48,52.54,41400.0,39.3641,39.4091,39.3491,39.3941,41400.0
2012-11-05 10:40:00,52.54,52.62,52.53,52.6,40000.0,39.3941,39.4541,39.3866,39.4391,40000.0
2012-11-05 10:50:00,52.6,52.63,52.57,52.62,41200.0,39.4391,39.4616,39.4166,39.4541,41200.0
2012-11-05 11:00:00,52.61,52.68,52.61,52.68,30600.0,39.4466,39.4991,39.4466,39.4991,30600.0
2012-11-05 11:10:00,52.69,52.7,52.63,52.65,28200.0,39.5066,39.5141,39.4616,39.4766,28200.0
2012-11-05 11:20:00,52.65,52.65,52.55,52.57,47200.0,39.4766,39.4766,39.4016,39.4166,47200.0
2012-11-05 11:30:00,52.57,52.58,52.54,52.57,31000.0,39.4166,39.4241,39.3941,39.4166,31000.0
2012-11-05 11:40:00,52.57,52.6,52.55,52.57,29600.0,39.4166,39.4391,39.4016,39.4166,29600.0
2012-11-05 11:50:00,52.57,52.6,52.56,52.6,27200.0,39.4166,39.4391,39.4091,39.4391,27200.0
2012-11-05 12:00:00,52.6,52.62,52.6,52.62,22000.0,39.4391,39.4541,39.4391,39.4541,22000.0
2012-11-05 12:10:00,52.62,52.68,52.62,52.67,35400.0,39.4541,39.4991,39.4541,39.4916,35400.0
2012-11-05 12:20:00,52.68,52.68,52.65,52.66,29800.0,39.4991,39.4991,39.4766,39.4841,29800.0
2012-11-05 12:30:00,52.66,52.67,52.63,52.63,32200.0,39.4841,39.4916,39.4616,39.4616,32200.0
2012-11-05 12:40:00,52.63,52.63,52.56,52.58,15600.0,39.4616,39.4616,39.4091,39.4241,15600.0
2012-11-05 12:50:00,52.58,52.59,52.57,52.57,15200.0,39.4241,39.4316,39.4166,39.4166,15200.0
2012-11-05 13:00:00,52.59,52.6,52.55,52.58,20600.0,39.4316,39.4391,39.4016,39.4241,20600.0
2012-11-05 13:10:00,52.6,52.62,52.57,52.62,24600.0,39.4391,39.4541,39.4166,39.4541,24600.0
2012-11-05 13:20:00,52.62,52.62,52.58,52.59,54400.0,39.4541,39.4541,39.4241,39.4316,54400.0
2012-11-05 13:30:00,52.59,52.6,52.57,52.58,18600.0,39.4316,39.4391,39.4166,39.4241,18600.0
2012-11-05 13:40:00,52.58,52.6,52.57,52.58,15600.0,39.4241,39.4391,39.4166,39.4241,15600.0
2012-11-05 13:50:00,52.57,52.58,52.54,52.55,16800.0,39.4166,39.4241,39.3941,39.4016,16800.0
2012-11-05 14:00:00,52.54,52.6,52.54,52.59,24600.0,39.3941,39.4391,39.3941,39.4316,24600.0
2012-11-05 14:10:00,52.59,52.59,52.57,52.59,35600.0,39.4316,39.4316,39.4166,39.4316,35600.0
2012-11-05 14:20:00,52.6,52.63,52.59,52.6,44800.0,39.4391,39.4616,39.4316,39.4391,44800.0
2012-11-05 14:30:00,52.62,52.64,52.57,52.57,36400.0,39.4541,39.4691,39.4166,39.4166,36400.0
2012-11-05 14:40:00,52.57,52.6,52.57,52.6,23000.0,39.4166,39.4391,39.4166,39.4391,23000.0
2012-11-05 14:50:00,52.59,52.62,52.59,52.59,38600.0,39.4316,39.4541,39.4316,39.4316,38600.0
2012-11-05 15:00:00,52.59,52.62,52.57,52.61,33000.0,39.4316,39.4541,39.4166,39.4466,33000.0
2012-11-05 15:10:00,52.61,52.61,52.57,52.6,55600.0,39.4466,39.4466,39.4166,39.4391,55600.0
2012-11-05 15:20:00,52.6,52.62,52.6,52.62,47000.0,39.4391,39.4541,39.4391,39.4541,47000.0
2012-11-05 15:30:00,52.62,52.65,52.57,52.63,85000.0,39.4541,39.4766,39.4166,39.4616,85000.0
2012-11-05 15:40:00,52.65,52.69,52.63,52.63,72600.0,39.4766,39.5066,39.4616,39.4616,72600.0
2012-11-05 15:50:00,52.64,52.67,52.59,52.6,111600.0,39.4691,39.4916,39.4316,39.4391,111600.0
2012-11-06 09:30:00,52.74,52.99,52.6,52.99,189200.0,39.5441,39.7315,39.4391,39.7315,189200.0
2012-11-06 09:40:00,52.99,53.01,52.84,52.9,75000.0,39.7315,39.7465,39.6191,39.6641,75000.0
2012-11-06 09:50:00,52.9,52.9,52.79,52.87,56000.0,39.6641,39.6641,39.5816,39.6416,56000.0
2012-11-06 10:00:00,52.87,52.9,52.8,52.82,42600.0,39.6416,39.6641,39.5891,39.6041,42600.0
2012-11-06 10:10:00,52.82,52.82,52.69,52.69,46000.0,39.6041,39.6041,39.5066,39.5066,46000.0
2012-11-06 10:20:00,52.7,52.72,52.58,52.7,118600.0,39.5141,39.5291,39.4241,39.5141,118600.0
2012-11-06 10:30:00,52.7,52.73,52.59,52.7,85800.0,39.5141,39.5366,39.4316,39.5141,85800.0
2012-11-06 10:40:00,52.7,52.83,52.68,52.74,55400.0,39.5141,39.6116,39.4991,39.5441,55400.0
2012-11-06 10:50:00,52.74,52.74,52.54,52.61,63000.0,39.5441,39.5441,39.3941,39.4466,63000.0
2012-11-06 11:00:00,52.61,52.62,52.54,52.55,38200.0,39.4466,39.4541,39.3941,39.4016,38200.0
2012-11-06 11:10:00,52.57,52.67,52.56,52.66,51400.0,39.4166,39.4916,39.4091,39.4841,51400.0
2012-11-06 11:20:00,52.65,52.65,52.57,52.57,52800.0,39.4766,39.4766,39.4166,39.4166,52800.0
2012-11-06 11:30:00,52.57,52.87,52.57,52.87,90200.0,39.4166,39.6416,39.4166,39.6416,90200.0
2012-11-06 11:40:00,52.88,52.9,52.84,52.87,92800.0,39.6491,39.6641,39.6191,39.6416,92800.0
2012-11-06 11:50:00,52.87,52.9,52.85,52.86,106800.0,39.6416,39.6641,39.6266,39.6341,106800.0
2012-11-06 12:00:00,52.86,52.99,52.85,52.88,101600.0,39.6341,39.7315,39.6266,39.6491,101600.0
2012-11-06 12:10:00,52.88,52.92,52.85,52.86,69800.0,39.6491,39.6791,39.6266,39.6341,69800.0
2012-11-06 12:20:00,52.85,52.93,52.85,52.9,38400.0,39.6266,39.6866,39.6266,39.6641,38400.0
2012-11-06 12:30:00,52.91,52.91,52.86,52.88,31400.0,39.6716,39.6716,39.6341,39.6491,31400.0
2012-11-06 12:40:00,52.88,52.88,52.77,52.77,29000.0,39.6491,39.6491,39.5666,39.5666,29000.0
2012-11-06 12:50:00,52.77,52.83,52.77,52.81,30600.0,39.5666,39.6116,39.5666,39.5966,30600.0
2012-11-06 13:00:00,52.81,52.88,52.76,52.86,27200.0,39.5966,39.6491,39.5591,39.6341,27200.0
2012-11-06 13:10:00,52.86,52.9,52.81,52.81,31200.0,39.6341,39.6641,39.5966,39.5966,31200.0
2012-11-06 13:20:00,52.81,52.97,52.81,52.97,36000.0,39.5966,39.7165,39.5966,39.7165,36000.0
2012-11-06 13:30:00,52.96,52.99,52.96,52.98,39200.0,39.709,39.7315,39.709,39.724,39200.0
2012-11-06 13:40:00,52.97,52.97,52.87,52.87,51200.0,39.7165,39.7165,39.6416,39.6416,51200.0
2012-11-06 13:50:00,52.87,52.9,52.84,52.84,31200.0,39.6416,39.6641,39.6191,39.6191,31200.0
2012-11-06 14:00:00,52.85,52.88,52.82,52.82,62200.0,39.6266,39.6491,39.6041,39.6041,62200.0
2012-11-06 14:10:00,52.81,52.86,52.8,52.84,26000.0,39.5966,39.6341,39.5891,39.6191,26000.0
2012-11-06 14:20:00,52.84,52.91,52.82,52.9,69600.0,39.6191,39.6716,39.6041,39.6641,69600.0
2012-11-06 14:30:00,52.9,52.94,52.89,52.93,90000.0,39.6641,39.6941,39.6566,39.6866,90000.0
2012-11-06 14:40:00,52.94,52.94,52.85,52.88,75400.0,39.6941,39.6941,39.6266,39.6491,75400.0
2012-11-06 14:50:00,52.88,52.92,52.86,52.88,65000.0,39.6491,39.6791,39.6341,39.6491,65000.0
2012-11-06 15:00:00,52.87,52.91,52.86,52.88,62400.0,39.6416,39.6716,39.6341,39.6491,62400.0
2012-11-06 15:10:00,52.88,52.93,52.87,52.93,80800.0,39.6491,39.6866,39.6416,39.6866,80800.0
2012-11-06 15:20:00,52.92,52.95,52.86,52.88,69400.0,39.6791,39.7015,39.6341,39.6491,69400.0
2012-11-06 15:30:00,52.88,52.92,52.84,52.87,59400.0,39.6491,39.6791,39.6191,39.6416,59400.0
2012-11-06 15:40:00,52.88,52.9,52.82,52.87,105400.0,39.6491,39.6641,39.6041,39.6416,105400.0
2012-11-06 15:50:00,52.88,52.88,52.74,52.84,257000.0,39.6491,39.6491,39.5441,39.6191,257000.0
2012-11-07 09:30:00,52.8,52.8,52.6,52.62,90400.0,39.5891,39.5891,39.4391,39.4541,90400.0
2012-11-07 09:40:00,52.59,52.7,52.57,52.63,38000.0,39.4316,39.5141,39.4166,39.4616,38000.0
2012-11-07 09:50:00,52.63,52.66,52.49,52.6,45400.0,39.4616,39.4841,39.3566,39.4391,45400.0
2012-11-07 10:00:00,52.58,52.6,52.49,52.55,77200.0,39.4241,39.4391,39.3566,39.4016,77200.0
2012-11-07 10:10:00,52.55,52.57,52.44,52.46,63600.0,39.4016,39.4166,39.3192,39.3342,63600.0
2012-11-07 10:20:00,52.45,52.52,52.45,52.51,58200.0,39.3267,39.3791,39.3267,39.3716,58200.0
2012-11-07 10:30:00,52.52,52.57,52.45,52.49,51400.0,39.3791,39.4166,39.3267,39.3566,51400.0
2012-11-07 10:40:00,52.49,52.54,52.44,52.44,43200.0,39.3566,39.3941,39.3192,39.3192,43200.0
2012-11-07 10:50:00,52.44,52.44,52.29,52.29,81200.0,39.3192,39.3192,39.2067,39.2067,81200.0
2012-11-07 11:00:00,52.29,52.44,52.26,52.4,46800.0,39.2067,39.3192,39.1842,39.2892,46800.0
2012-11-07 11:10:00,52.38,52.4,52.32,52.33,49000.0,39.2742,39.2892,39.2292,39.2367,49000.0
2012-11-07 11:20:00,52.34,52.4,52.29,52.29,95000.0,39.2442,39.2892,39.2067,39.2067,95000.0
2012-11-07 11:30:00,52.29,52.33,52.17,52.33,72400.0,39.2067,39.2367,39.1167,39.2367,72400.0
2012-11-07 11:40:00,52.35,52.44,52.34,52.43,79400.0,39.2517,39.3192,39.2442,39.3117,79400.0
2012-11-07 11:50:00,52.42,52.47,52.38,52.47,38200.0,39.3042,39.3416,39.2742,39.3416,38200.0
2012-11-07 12:00:00,52.46,52.54,52.44,52.51,52200.0,39.3342,39.3941,39.3192,39.3716,52200.0
2012-11-07 12:10:00,52.52,52.52,52.46,52.49,24600.0,39.3791,39.3791,39.3342,39.3566,24600.0
2012-11-07 12:20:00,52.5,52.5,52.45,52.48,55400.0,39.3641,39.3641,39.3267,39.3491,55400.0
2012-11-07 12:30:00,52.48,52.52,52.48,52.49,41000.0,39.3491,39.3791,39.3491,39.3566,41000.0
2012-11-07 12:40:00,52.49,52.51,52.43,52.51,25000.0,39.3566,39.3716,39.3117,39.3716,25000.0
2012-11-07 12:50:00,52.5,52.51,52.46,52.48,21800.0,39.3641,39.3716,39.3342,39.3491,21800.0
2012-11-07 13:00:00,52.49,52.63,52.47,52.63,52000.0,39.3566,39.4616,39.3416,39.4616,52000.0
2012-11-07 13:10:00,52.63,52.64,52.52,52.52,32200.0,39.4616,39.4691,39.3791,39.3791,32200.0
2012-11-07 13:20:00,52.52,52.58,52.52,52.52,27800.0,39.3791,39.4241,39.3791,39.3791,27800.0
2012-11-07 13:30:00,52.52,52.6,52.51,52.57,36200.0,39.3791,39.4391,39.3716,39.4166,36200.0
2012-11-07 13:40:00,52.58,52.6,52.56,52.58,40800.0,39.4241,39.4391,39.4091,39.4241,40800.0
2012-11-07 13:50:00,52.58,52.62,52.56,52.6,42800.0,39.4241,39.4541,39.4091,39.4391,42800.0
2012-11-07 14:00:00,52.6,52.68,52.58,52.66,42200.0,39.4391,39.4991,39.4241,39.4841,42200.0
2012-11-07 14:10:00,52.65,52.67,52.62,52.63,48400.0,39.4766,39.4916,39.4541,39.4616,48400.0
2012-11-07 14:20:00,52.62,52.66,52.6,52.62,39800.0,39.4541,39.4841,39.4391,39.4541,39800.0
2012-11-07 14:30:00,52.63,52.63,52.53,52.57,56000.0,39.4616,39.4616,39.3866,39.4166,56000.0
2012-11-07 14:40:00,52.57,52.59,52.55,52.56,61400.0,39.4166,39.4316,39.4016,39.4091,61400.0
2012-11-07 14:50:00,52.56,52.66,52.52,52.65,59400.0,39.4091,39.4841,39.3791,39.4766,59400.0
2012-11-07 15:00:00,52.66,52.68,52.58,52.61,60800.0,39.4841,39.4991,39.4241,39.4466,60800.0
2012-11-07 15:10:00,52.6,52.65,52.59,52.64,64800.0,39.4391,39.4766,39.4316,39.4691,64800.0
2012-11-07 15:20:00,52.64,52.78,52.63,52.77,129600.0,39.4691,39.5741,39.4616,39.5666,129600.0
2012-11-07 15:30:00,52.77,52.77,52.68,52.69,95200.0,39.5666,39.5666,39.4991,39.5066,95200.0
2012-11-07 15:40:00,52.69,52.78,52.63,52.65,124800.0,39.5066,39.5741,39.4616,39.4766,124800.0
2012-11-07 15:50:00,52.66,52.74,52.49,52.49,299800.0,39.4841,39.5441,39.3566,39.3566,299800.0
2012-11-08 09:30:00,52.43,52.43,52.27,52.37,95600.0,39.3117,39.3117,39.1917,39.2667,95600.0
2012-11-08 09:40:00,52.44,52.59,52.41,52.54,47400.0,39.3192,39.4316,39.2967,39.3941,47400.0
2012-11-08 09:50:00,52.52,52.55,52.48,52.49,38800.0,39.3791,39.4016,39.3491,39.3566,38800.0
2012-11-08 10:00:00,52.49,52.52,52.43,52.47,31000.0,39.3566,39.3791,39.3117,39.3416,31000.0
2012-11-08 10:10:00,52.47,52.59,52.45,52.49,57600.0,39.3416,39.4316,39.3267,39.3566,57600.0
2012-11-08 10:20:00,52.49,52.52,52.35,52.39,57600.0,39.3566,39.3791,39.2517,39.2817,57600.0
2012-11-08 10:30:00,52.39,52.52,52.37,52.52,44600.0,39.2817,39.3791,39.2667,39.3791,44600.0
2012-11-08 10:40:00,52.52,52.52,52.36,52.39,84600.0,39.3791,39.3791,39.2592,39.2817,84600.0
2012-11-08 10:50:00,52.39,52.4,52.28,52.34,43000.0,39.2817,39.2892,39.1992,39.2442,43000.0
2012-11-08 11:00:00,52.34,52.4,52.29,52.36,51800.0,39.2442,39.2892,39.2067,39.2592,51800.0
2012-11-08 11:10:00,52.36,52.4,52.3,52.38,118800.0,39.2592,39.2892,39.2142,39.2742,118800.0
2012-11-08 11:20:00,52.38,52.42,52.34,52.4,64400.0,39.2742,39.3042,39.2442,39.2892,64400.0
2012-11-08 11:30:00,52.4,52.41,52.3,52.38,60400.0,39.2892,39.2967,39.2142,39.2742,60400.0
2012-11-08 11:40:00,52.37,52.4,52.33,52.38,38400.0,39.2667,39.2892,39.2367,39.2742,38400.0
2012-11-08 11:50:00,52.38,52.43,52.38,52.38,80600.0,39.2742,39.3117,39.2742,39.2742,80600.0
2012-11-08 12:00:00,52.37,52.4,52.3,52.31,89000.0,39.2667,39.2892,39.2142,39.2217,89000.0
2012-11-08 12:10:00,52.3,52.35,52.25,52.32,56200.0,39.2142,39.2517,39.1767,39.2292,56200.0
2012-11-08 12:20:00,52.32,52.36,52.3,52.34,49000.0,39.2292,39.2592,39.2142,39.2442,49000.0
2012-11-08 12:30:00,52.33,52.35,52.26,52.29,64600.0,39.2367,39.2517,39.1842,39.2067,64600.0
2012-11-08 12:40:00,52.29,52.31,52.24,52.28,42400.0,39.2067,39.2217,39.1692,39.1992,42400.0
2012-11-08 12:50:00,52.3,52.35,52.28,52.34,40400.0,39.2142,39.2517,39.1992,39.2442,40400.0
2012-11-08 13:00:00,52.33,52.35,52.28,52.29,52400.0,39.2367,39.2517,39.1992,39.2067,52400.0
2012-11-08 13:10:00,52.3,52.3,52.24,52.27,56600.0,39.2142,39.2142,39.1692,39.1917,56600.0
2012-11-08 13:20:00,52.26,52.27,52.07,52.12,63200.0,39.1842,39.1917,39.0417,39.0792,63200.0
2012-11-08 13:30:00,52.12,52.21,52.03,52.17,49200.0,39.0792,39.1467,39.0117,39.1167,49200.0
2012-11-08 13:40:00,52.17,52.23,52.14,52.21,72400.0,39.1167,39.1617,39.0942,39.1467,72400.0
2012-11-08 13:50:00,52.23,52.3,52.22,52.29,56200.0,39.1617,39.2142,39.1542,39.2067,56200.0
2012-11-08 14:00:00,52.28,52.29,52.2,52.24,82400.0,39.1992,39.2067,39.1392,39.1692,82400.0
2012-11-08 14:10:00,52.24,52.31,52.24,52.26,51200.0,39.1692,39.2217,39.1692,39.1842,51200.0
2012-11-08 14:20:00,52.25,52.25,52.19,52.2,76200.0,39.1767,39.1767,39.1317,39.1392,76200.0
2012-11-08 14:30:00,52.19,52.23,52.18,52.2,56600.0,39.1317,39.1617,39.1242,39.1392,56600.0
2012-11-08 14:40:00,52.2,52.27,52.2,52.27,66800.0,39.1392,39.1917,39.1392,39.1917,66800.0
2012-11-08 14:50:00,52.26,52.26,52.19,52.19,71400.0,39.1842,39.1842,39.1317,39.1317,71400.0
2012-11-08 15:00:00,52.19,52.23,52.18,52.2,74200.0,39.1317,39.1617,39.1242,39.1392,74200.0
2012-11-08 15:10:00,52.2,52.25,52.19,52.24,82400.0,39.1392,39.1767,39.1317,39.1692,82400.0
2012-11-08 15:20:00,52.24,52.26,52.2,52.24,59000.0,39.1692,39.1842,39.1392,39.1692,59000.0
2012-11-08 15:30:00,52.25,52.26,52.17,52.19,104000.0,39.1767,39.1842,39.1167,39.1317,104000.0
2012-11-08 15:40:00,52.19,52.22,52.08,52.1,92200.0,39.1317,39.1542,39.0492,39.0642,92200.0
2012-11-08 15:50:00,52.08,52.17,52.0,52.04,233800.0,39.0492,39.1167,38.9892,39.0192,233800.0
2012-11-09 09:30:00,51.91,52.24,51.84,51.99,116800.0,38.9218,39.1692,38.8693,38.9817,116800.0
2012-11-09 09:40:00,51.99,52.04,51.96,52.02,82600.0,38.9817,39.0192,38.9593,39.0042,82600.0
2012-11-09 09:50:00,52.0,52.19,51.98,52.13,71000.0,38.9892,39.1317,38.9742,39.0867,71000.0
2012-11-09 10:00:00,52.11,52.21,52.08,52.16,133400.0,39.0717,39.1467,39.0492,39.1092,133400.0
2012-11-09 10:10:00,52.15,52.27,52.12,52.2,86000.0,39.1017,39.1917,39.0792,39.1392,86000.0
2012-11-09 10:20:00,52.19,52.28,52.13,52.13,56000.0,39.1317,39.1992,39.0867,39.0867,56000.0
2012-11-09 10:30:00,52.13,52.16,52.05,52.05,57800.0,39.0867,39.1092,39.0267,39.0267,57800.0
2012-11-09 10:40:00,52.04,52.2,52.04,52.13,50600.0,39.0192,39.1392,39.0192,39.0867,50600.0
2012-11-09 10:50:00,52.14,52.23,52.13,52.2,54000.0,39.0942,39.1617,39.0867,39.1392,54000.0
2012-11-09 11:00:00,52.19,52.23,52.16,52.18,41600.0,39.1317,39.1617,39.1092,39.1242,41600.0
2012-11-09 11:10:00,52.2,52.21,52.17,52.18,65600.0,39.1392,39.1467,39.1167,39.1242,65600.0
2012-11-09 11:20:00,52.17,52.18,52.05,52.08,69800.0,39.1167,39.1242,39.0267,39.0492,69800.0
2012-11-09 11:30:00,52.07,52.17,52.04,52.13,63400.0,39.0417,39.1167,39.0192,39.0867,63400.0
2012-11-09 11:40:00,52.13,52.21,52.12,52.2,21000.0,39.0867,39.1467,39.0792,39.1392,21000.0
2012-11-09 11:50:00,52.21,52.27,52.18,52.25,82800.0,39.1467,39.1917,39.1242,39.1767,82800.0
2012-11-09 12:00:00,52.25,52.31,52.25,52.31,23600.0,39.1767,39.2217,39.1767,39.2217,23600.0
2012-11-09 12:10:00,52.3,52.34,52.29,52.32,28800.0,39.2142,39.2442,39.2067,39.2292,28800.0
2012-11-09 12:20:00,52.32,52.34,52.29,52.29,17400.0,39.2292,39.2442,39.2067,39.2067,17400.0
2012-11-09 12:30:00,52.29,52.35,52.29,52.33,23200.0,39.2067,39.2517,39.2067,39.2367,23200.0
2012-11-09 12:40:00,52.33,52.34,52.24,52.26,27000.0,39.2367,39.2442,39.1692,39.1842,27000.0
2012-11-09 12:50:00,52.27,52.31,52.24,52.25,26000.0,39.1917,39.2217,39.1692,39.1767,26000.0
2012-11-09 13:00:00,52.24,52.32,52.22,52.3,31600.0,39.1692,39.2292,39.1542,39.2142,31600.0
2012-11-09 13:10:00,52.29,52.3,52.17,52.29,58400.0,39.2067,39.2142,39.1167,39.2067,58400.0
2012-11-09 13:20:00,52.3,52.3,52.08,52.08,51200.0,39.2142,39.2142,39.0492,39.0492,51200.0
2012-11-09 13:30:00,52.06,52.1,52.01,52.03,49800.0,39.0342,39.0642,38.9967,39.0117,49800.0
2012-11-09 13:40:00,52.04,52.09,51.97,52.02,46800.0,39.0192,39.0567,38.9668,39.0042,46800.0
2012-11-09 13:50:00,52.03,52.1,52.02,52.1,34600.0,39.0117,39.0642,39.0042,39.0642,34600.0
2012-11-09 14:00:00,52.1,52.1,52.05,52.05,40200.0,39.0642,39.0642,39.0267,39.0267,40200.0
2012-11-09 14:10:00,52.06,52.13,52.05,52.09,52800.0,39.0342,39.0867,39.0267,39.0567,52800.0
2012-11-09 14:20:00,52.08,52.09,52.05,52.08,39200.0,39.0492,39.0567,39.0267,39.0492,39200.0
2012-11-09 14:30:00,52.1,52.18,52.07,52.15,59000.0,39.0642,39.1242,39.0417,39.1017,59000.0
2012-11-09 14:40:00,52.16,52.16,52.02,52.04,61200.0,39.1092,39.1092,39.0042,39.0192,61200.0
2012-11-09 14:50:00,52.04,52.06,51.99,52.04,62000.0,39.0192,39.0342,38.9817,39.0192,62000.0
2012-11-09 15:00:00,52.04,52.07,52.0,52.02,51000.0,39.0192,39.0417,38.9892,39.0042,51000.0
2012-11-09 15:10:00,52.02,52.05,51.98,51.99,63400.0,39.0042,39.0267,38.9742,38.9817,63400.0
2012-11-09 15:20:00,51.99,52.06,51.99,52.06,60000.0,38.9817,39.0342,38.9817,39.0342,60000.0
2012-11-09 15:30:00,52.06,52.06,51.93,51.95,119000.0,39.0342,39.0342,38.9368,38.9518,119000.0
2012-11-09 15:40:00,51.97,52.11,51.96,52.06,149400.0,38.9668,39.0717,38.9593,39.0342,149400.0
2012-11-09 15:50:00,52.05,52.06,51.86,51.92,206000.0,39.0267,39.0342,38.8843,38.9293,206000.0
2012-11-12 09:30:00,51.99,52.17,51.76,52.17,121200.0,38.9817,39.1167,38.8093,39.1167,121200.0
2012-11-12 09:40:00,52.17,52.24,52.13,52.22,68800.0,39.1167,39.1692,39.0867,39.1542,68800.0
2012-11-12 09:50:00,52.19,52.24,52.11,52.2,54800.0,39.1317,39.1692,39.0717,39.1392,54800.0
2012-11-12 10:00:00,52.18,52.22,52.13,52.15,41200.0,39.1242,39.1542,39.0867,39.1017,41200.0
2012-11-12 10:10:00,52.13,52.16,52.06,52.13,37000.0,39.0867,39.1092,39.0342,39.0867,37000.0
2012-11-12 10:20:00,52.16,52.22,52.14,52.21,47200.0,39.1092,39.1542,39.0942,39.1467,47200.0
2012-11-12 10:30:00,52.21,52.26,52.19,52.26,37600.0,39.1467,39.1842,39.1317,39.1842,37600.0
2012-11-12 10:40:00,52.26,52.27,52.19,52.2,44600.0,39.1842,39.1917,39.1317,39.1392,44600.0
2012-11-12 10:50:00,52.2,52.23,52.13,52.19,50200.0,39.1392,39.1617,39.0867,39.1317,50200.0
2012-11-12 11:00:00,52.2,52.26,52.18,52.26,39200.0,39.1392,39.1842,39.1242,39.1842,39200.0
2012-11-12 11:10:00,52.26,52.28,52.17,52.19,30800.0,39.1842,39.1992,39.1167,39.1317,30800.0
2012-11-12 11:20:00,52.19,52.24,52.17,52.23,24600.0,39.1317,39.1692,39.1167,39.1617,24600.0
2012-11-12 11:30:00,52.24,52.27,52.21,52.24,43800.0,39.1692,39.1917,39.1467,39.1692,43800.0
2012-11-12 11:40:00,52.25,52.34,52.2,52.22,83400.0,39.1767,39.2442,39.1392,39.1542,83400.0
2012-11-12 11:50:00,52.22,52.26,52.16,52.2,50600.0,39.1542,39.1842,39.1092,39.1392,50600.0
2012-11-12 12:00:00,52.19,52.22,52.18,52.2,22600.0,39.1317,39.1542,39.1242,39.1392,22600.0
2012-11-12 12:10:00,52.19,52.21,52.16,52.21,15600.0,39.1317,39.1467,39.1092,39.1467,15600.0
2012-11-12 12:20:00,52.21,52.25,52.21,52.24,22800.0,39.1467,39.1767,39.1467,39.1692,22800.0
2012-11-12 12:30:00,52.25,52.27,52.23,52.26,28800.0,39.1767,39.1917,39.1617,39.1842,28800.0
2012-11-12 12:40:00,52.26,52.29,52.19,52.22,31600.0,39.1842,39.2067,39.1317,39.1542,31600.0
2012-11-12 12:50:00,52.22,52.29,52.22,52.28,23000.0,39.1542,39.2067,39.1542,39.1992,23000.0
2012-11-12 13:00:00,52.29,52.35,52.27,52.35,21800.0,39.2067,39.2517,39.1917,39.2517,21800.0
2012-11-12 13:10:00,52.33,52.44,52.33,52.42,54400.0,39.2367,39.3192,39.2367,39.3042,54400.0
2012-11-12 13:20:00,52.42,52.43,52.36,52.42,38800.0,39.3042,39.3117,39.2592,39.3042,38800.0
2012-11-12 13:30:00,52.42,52.43,52.33,52.35,36000.0,39.3042,39.3117,39.2367,39.2517,36000.0
2012-11-12 13:40:00,52.35,52.38,52.33,52.36,25000.0,39.2517,39.2742,39.2367,39.2592,25000.0
2012-11-12 13:50:00,52.36,52.43,52.34,52.4,29600.0,39.2592,39.3117,39.2442,39.2892,29600.0
2012-11-12 14:00:00,52.4,52.4,52.28,52.3,33200.0,39.2892,39.2892,39.1992,39.2142,33200.0
2012-11-12 14:10:00,52.3,52.38,52.29,52.38,30600.0,39.2142,39.2742,39.2067,39.2742,30600.0
2012-11-12 14:20:00,52.38,52.42,52.3,52.33,27200.0,39.2742,39.3042,39.2142,39.2367,27200.0
2012-11-12 14:30:00,52.32,52.34,52.24,52.26,40400.0,39.2292,39.2442,39.1692,39.1842,40400.0
2012-11-12 14:40:00,52.25,52.29,52.22,52.22,30200.0,39.1767,39.2067,39.1542,39.1542,30200.0
2012-11-12 14:50:00,52.21,52.27,52.2,52.26,39400.0,39.1467,39.1917,39.1392,39.1842,39400.0
2012-11-12 15:00:00,52.27,52.29,52.23,52.23,46000.0,39.1917,39.2067,39.1617,39.1617,46000.0
2012-11-12 15:10:00,52.23,52.25,52.19,52.2,58200.0,39.1617,39.1767,39.1317,39.1392,58200.0
2012-11-12 15:20:00,52.21,52.24,52.2,52.22,43200.0,39.1467,39.1692,39.1392,39.1542,43200.0
2012-11-12 15:30:00,52.22,52.31,52.18,52.29,84600.0,39.1542,39.2217,39.1242,39.2067,84600.0
2012-11-12 15:40:00,52.3,52.3,52.23,52.24,75000.0,39.2142,39.2142,39.1617,39.1692,75000.0
2012-11-12 15:50:00,52.23,52.27,52.15,52.18,132400.0,39.1617,39.1917,39.1017,39.1242,132400.0
2012-11-13 09:30:00,51.97,52.23,51.9,52.22,120200.0,38.9668,39.1617,38.9143,39.1542,120200.0
2012-11-13 09:40:00,52.22,52.37,52.19,52.37,38600.0,39.1542,39.2667,39.1317,39.2667,38600.0
2012-11-13 09:50:00,52.37,52.49,52.34,52.48,81200.0,39.2667,39.3566,39.2442,39.3491,81200.0
2012-11-13 10:00:00,52.48,52.54,52.43,52.44,112000.0,39.3491,39.3941,39.3117,39.3192,112000.0
2012-11-13 10:10:00,52.46,52.56,52.44,52.44,66200.0,39.3342,39.4091,39.3192,39.3192,66200.0
2012-11-13 10:20:00,52.44,52.6,52.44,52.5,55400.0,39.3192,39.4391,39.3192,39.3641,55400.0
2012-11-13 10:30:00,52.51,52.64,52.49,52.63,68800.0,39.3716,39.4691,39.3566,39.4616,68800.0
2012-11-13 10:40:00,52.62,52.66,52.55,52.56,66400.0,39.4541,39.4841,39.4016,39.4091,66400.0
2012-11-13 10:50:00,52.57,52.7,52.57,52.69,34400.0,39.4166,39.5141,39.4166,39.5066,34400.0
2012-11-13 11:00:00,52.68,52.68,52.56,52.59,55400.0,39.4991,39.4991,39.4091,39.4316,55400.0
2012-11-13 11:10:00,52.58,52.6,52.53,52.56,36000.0,39.4241,39.4391,39.3866,39.4091,36000.0
2012-11-13 11:20:00,52.56,52.63,52.54,52.59,62200.0,39.4091,39.4616,39.3941,39.4316,62200.0
2012-11-13 11:30:00,52.6,52.63,52.55,52.56,80200.0,39.4391,39.4616,39.4016,39.4091,80200.0
2012-11-13 11:40:00,52.55,52.6,52.52,52.59,32600.0,39.4016,39.4391,39.3791,39.4316,32600.0
2012-11-13 11:50:00,52.58,52.59,52.5,52.54,51400.0,39.4241,39.4316,39.3641,39.3941,51400.0
2012-11-13 12:00:00,52.54,52.58,52.45,52.45,42800.0,39.3941,39.4241,39.3267,39.3267,42800.0
2012-11-13 12:10:00,52.45,52.53,52.43,52.49,49800.0,39.3267,39.3866,39.3117,39.3566,49800.0
2012-11-13 12:20:00,52.49,52.49,52.4,52.41,41400.0,39.3566,39.3566,39.2892,39.2967,41400.0
2012-11-13 12:30:00,52.41,52.44,52.38,52.42,61600.0,39.2967,39.3192,39.2742,39.3042,61600.0
2012-11-13 12:40:00,52.42,52.48,52.34,52.41,55000.0,39.3042,39.3491,39.2442,39.2967,55000.0
2012-11-13 12:50:00,52.41,52.46,52.4,52.42,29600.0,39.2967,39.3342,39.2892,39.3042,29600.0
2012-11-13 13:00:00,52.42,52.5,52.33,52.41,38200.0,39.3042,39.3641,39.2367,39.2967,38200.0
2012-11-13 13:10:00,52.4,52.54,52.38,52.52,32000.0,39.2892,39.3941,39.2742,39.3791,32000.0
2012-11-13 13:20:00,52.52,52.54,52.46,52.46,28800.0,39.3791,39.3941,39.3342,39.3342,28800.0
2012-11-13 13:30:00,52.46,52.49,52.38,52.39,42400.0,39.3342,39.3566,39.2742,39.2817,42400.0
2012-11-13 13:40:00,52.39,52.49,52.38,52.48,34400.0,39.2817,39.3566,39.2742,39.3491,34400.0
2012-11-13 13:50:00,52.48,52.55,52.47,52.55,38200.0,39.3491,39.4016,39.3416,39.4016,38200.0
2012-11-13 14:00:00,52.56,52.6,52.52,52.58,111600.0,39.4091,39.4391,39.3791,39.4241,111600.0
2012-11-13 14:10:00,52.56,52.62,52.56,52.59,50000.0,39.4091,39.4541,39.4091,39.4316,50000.0
2012-11-13 14:20:00,52.6,52.6,52.52,52.53,43600.0,39.4391,39.4391,39.3791,39.3866,43600.0
2012-11-13 14:30:00,52.53,52.53,52.43,52.44,82800.0,39.3866,39.3866,39.3117,39.3192,82800.0
2012-11-13 14:40:00,52.46,52.55,52.44,52.49,65400.0,39.3342,39.4016,39.3192,39.3566,65400.0
2012-11-13 14:50:00,52.51,52.53,52.48,52.48,54600.0,39.3716,39.3866,39.3491,39.3491,54600.0
2012-11-13 15:00:00,52.48,52.52,52.44,52.45,119200.0,39.3491,39.3791,39.3192,39.3267,119200.0
2012-11-13 15:10:00,52.45,52.47,52.38,52.42,59600.0,39.3267,39.3416,39.2742,39.3042,59600.0
2012-11-13 15:20:00,52.42,52.44,52.32,52.34,124600.0,39.3042,39.3192,39.2292,39.2442,124600.0
2012-11-13 15:30:00,52.33,52.39,52.28,52.31,147800.0,39.2367,39.2817,39.1992,39.2217,147800.0
2012-11-13 15:40:00,52.31,52.35,52.17,52.24,143000.0,39.2217,39.2517,39.1167,39.1692,143000.0
2012-11-13 15:50:00,52.24,52.26,52.12,52.15,280400.0,39.1692,39.1842,39.0792,39.1017,280400.0
2012-11-14 09:30:00,52.24,52.48,52.17,52.38,115800.0,39.1692,39.3491,39.1167,39.2742,115800.0
2012-11-14 09:40:00,52.37,52.42,52.24,52.24,72200.0,39.2667,39.3042,39.1692,39.1692,72200.0
2012-11-14 09:50:00,52.24,53.88,52.16,52.24,53600.0,39.1692,40.3989,39.1092,39.1692,53600.0
2012-11-14 10:00:00,52.22,52.29,52.17,52.22,49800.0,39.1542,39.2067,39.1167,39.1542,49800.0
2012-11-14 10:10:00,52.23,52.23,52.1,52.13,46200.0,39.1617,39.1617,39.0642,39.0867,46200.0
2012-11-14 10:20:00,52.13,52.25,52.01,52.04,58600.0,39.0867,39.1767,38.9967,39.0192,58600.0
2012-11-14 10:30:00,52.02,52.08,51.98,52.02,61800.0,39.0042,39.0492,38.9742,39.0042,61800.0
2012-11-14 10:40:00,52.02,52.09,51.99,52.08,35800.0,39.0042,39.0567,38.9817,39.0492,35800.0
2012-11-14 10:50:00,52.06,52.1,52.02,52.1,64400.0,39.0342,39.0642,39.0042,39.0642,64400.0
2012-11-14 11:00:00,52.09,52.15,52.0,52.15,48200.0,39.0567,39.1017,38.9892,39.1017,48200.0
2012-11-14 11:10:00,52.14,52.19,52.13,52.19,52400.0,39.0942,39.1317,39.0867,39.1317,52400.0
2012-11-14 11:20:00,52.18,52.23,52.13,52.14,61400.0,39.1242,39.1617,39.0867,39.0942,61400.0
2012-11-14 11:30:00,52.15,52.15,52.06,52.09,87600.0,39.1017,39.1017,39.0342,39.0567,87600.0
2012-11-14 11:40:00,52.09,52.19,52.07,52.17,79400.0,39.0567,39.1317,39.0417,39.1167,79400.0
2012-11-14 11:50:00,52.18,52.19,52.12,52.15,46200.0,39.1242,39.1317,39.0792,39.1017,46200.0
2012-11-14 12:00:00,52.16,52.18,52.02,52.02,47600.0,39.1092,39.1242,39.0042,39.0042,47600.0
2012-11-14 12:10:00,52.02,52.06,51.88,51.92,58400.0,39.0042,39.0342,38.8993,38.9293,58400.0
2012-11-14 12:20:00,51.9,51.92,51.85,51.9,48200.0,38.9143,38.9293,38.8768,38.9143,48200.0
2012-11-14 12:30:00,51.91,51.93,51.76,51.77,77200.0,38.9218,38.9368,38.8093,38.8168,77200.0
2012-11-14 12:40:00,51.77,51.85,51.67,51.73,186000.0,38.8168,38.8768,38.7418,38.7868,186000.0
2012-11-14 12:50:00,51.73,52.01,51.71,51.93,93400.0,38.7868,38.9967,38.7718,38.9368,93400.0
2012-11-14 13:00:00,51.93,51.98,51.9,51.92,37400.0,38.9368,38.9742,38.9143,38.9293,37400.0
2012-11-14 13:10:00,51.92,51.96,51.85,51.96,48000.0,38.9293,38.9593,38.8768,38.9593,48000.0
2012-11-14 13:20:00,51.95,52.02,51.91,51.95,48000.0,38.9518,39.0042,38.9218,38.9518,48000.0
2012-11-14 13:30:00,51.95,52.07,51.89,51.99,62800.0,38.9518,39.0417,38.9068,38.9817,62800.0
2012-11-14 13:40:00,51.99,52.04,51.92,52.01,29200.0,38.9817,39.0192,38.9293,38.9967,29200.0
2012-11-14 13:50:00,52.01,52.06,51.96,52.0,70400.0,38.9967,39.0342,38.9593,38.9892,70400.0
2012-11-14 14:00:00,52.0,52.07,51.9,51.91,52200.0,38.9892,39.0417,38.9143,38.9218,52200.0
2012-11-14 14:10:00,51.91,51.94,51.82,51.87,65200.0,38.9218,38.9443,38.8543,38.8918,65200.0
2012-11-14 14:20:00,51.87,52.05,51.85,52.02,74600.0,38.8918,39.0267,38.8768,39.0042,74600.0
2012-11-14 14:30:00,52.01,52.01,51.9,51.98,62200.0,38.9967,38.9967,38.9143,38.9742,62200.0
2012-11-14 14:40:00,51.99,52.04,51.93,51.98,44400.0,38.9817,39.0192,38.9368,38.9742,44400.0
2012-11-14 14:50:00,51.98,52.0,51.93,51.97,42000.0,38.9742,38.9892,38.9368,38.9668,42000.0
2012-11-14 15:00:00,51.97,51.98,51.79,51.83,94800.0,38.9668,38.9742,38.8318,38.8618,94800.0
2012-11-14 15:10:00,51.84,51.92,51.77,51.79,62800.0,38.8693,38.9293,38.8168,38.8318,62800.0
2012-11-14 15:20:00,51.79,51.88,51.77,51.83,114600.0,38.8318,38.8993,38.8168,38.8618,114600.0
2012-11-14 15:30:00,51.83,51.87,51.77,51.77,112200.0,38.8618,38.8918,38.8168,38.8168,112200.0
2012-11-14 15:40:00,51.76,51.77,51.66,51.69,109600.0,38.8093,38.8168,38.7343,38.7568,109600.0
2012-11-14 15:50:00,51.69,51.76,51.58,51.74,352400.0,38.7568,38.8093,38.6743,38.7943,352400.0
2012-11-15 09:30:00,51.67,51.98,51.63,51.96,153000.0,38.7418,38.9742,38.7118,38.9593,153000.0
2012-11-15 09:40:00,51.96,52.07,51.88,52.01,121000.0,38.9593,39.0417,38.8993,38.9967,121000.0
2012-11-15 09:50:00,51.99,52.08,51.98,52.08,122200.0,38.9817,39.0492,38.9742,39.0492,122200.0
2012-11-15 10:00:00,52.02,52.05,51.84,51.98,71400.0,39.0042,39.0267,38.8693,38.9742,71400.0
2012-11-15 10:10:00,51.98,51.99,51.9,51.91,48400.0,38.9742,38.9817,38.9143,38.9218,48400.0
2012-11-15 10:20:00,51.9,51.9,51.73,51.74,48000.0,38.9143,38.9143,38.7868,38.7943,48000.0
2012-11-15 10:30:00,51.74,51.83,51.71,51.71,31200.0,38.7943,38.8618,38.7718,38.7718,31200.0
2012-11-15 10:40:00,51.73,51.77,51.68,51.71,28600.0,38.7868,38.8168,38.7493,38.7718,28600.0
2012-11-15 10:50:00,51.71,51.78,51.71,51.74,57200.0,38.7718,38.8243,38.7718,38.7943,57200.0
2012-11-15 11:00:00,51.74,51.83,51.72,51.73,118600.0,38.7943,38.8618,38.7793,38.7868,118600.0
2012-11-15 11:10:00,51.74,51.77,51.66,51.7,40800.0,38.7943,38.8168,38.7343,38.7643,40800.0
2012-11-15 11:20:00,51.7,51.84,51.7,51.83,37200.0,38.7643,38.8693,38.7643,38.8618,37200.0
2012-11-15 11:30:00,51.83,51.88,51.83,51.86,31600.0,38.8618,38.8993,38.8618,38.8843,31600.0
2012-11-15 11:40:00,51.87,51.88,51.63,51.63,35000.0,38.8918,38.8993,38.7118,38.7118,35000.0
2012-11-15 11:50:00,51.65,51.72,51.65,51.72,40800.0,38.7268,38.7793,38.7268,38.7793,40800.0
2012-11-15 12:00:00,51.7,51.86,51.7,51.86,34000.0,38.7643,38.8843,38.7643,38.8843,34000.0
2012-11-15 12:10:00,51.87,51.87,51.83,51.84,31600.0,38.8918,38.8918,38.8618,38.8693,31600.0
2012-11-15 12:20:00,51.84,51.88,51.82,51.88,33000.0,38.8693,38.8993,38.8543,38.8993,33000.0
2012-11-15 12:30:00,51.88,51.95,51.86,51.9,32600.0,38.8993,38.9518,38.8843,38.9143,32600.0
2012-11-15 12:40:00,51.9,51.93,51.79,51.81,29800.0,38.9143,38.9368,38.8318,38.8468,29800.0
2012-11-15 12:50:00,51.83,51.88,51.8,51.88,24600.0,38.8618,38.8993,38.8393,38.8993,24600.0
2012-11-15 13:00:00,51.88,51.93,51.76,51.84,30400.0,38.8993,38.9368,38.8093,38.8693,30400.0
2012-11-15 13:10:00,51.86,51.9,51.82,51.83,24400.0,38.8843,38.9143,38.8543,38.8618,24400.0
2012-11-15 13:20:00,51.84,51.94,51.83,51.94,31200.0,38.8693,38.9443,38.8618,38.9443,31200.0
2012-11-15 13:30:00,51.94,51.99,51.92,51.98,28600.0,38.9443,38.9817,38.9293,38.9742,28600.0
2012-11-15 13:40:00,51.99,52.02,51.87,51.9,46600.0,38.9817,39.0042,38.8918,38.9143,46600.0
2012-11-15 13:50:00,51.9,52.05,51.74,51.85,419000.0,38.9143,39.0267,38.7943,38.8768,419000.0
2012-11-15 14:00:00,51.83,51.86,51.82,51.85,45600.0,38.8618,38.8843,38.8543,38.8768,45600.0
2012-11-15 14:10:00,51.84,51.88,51.77,51.81,45600.0,38.8693,38.8993,38.8168,38.8468,45600.0
2012-11-15 14:20:00,51.81,51.85,51.77,51.85,43800.0,38.8468,38.8768,38.8168,38.8768,43800.0
2012-11-15 14:30:00,51.85,51.85,51.79,51.81,35400.0,38.8768,38.8768,38.8318,38.8468,35400.0
2012-11-15 14:40:00,51.81,51.91,51.81,51.88,61000.0,38.8468,38.9218,38.8468,38.8993,61000.0
2012-11-15 14:50:00,51.88,51.92,51.84,51.84,42800.0,38.8993,38.9293,38.8693,38.8693,42800.0
2012-11-15 15:00:00,51.84,51.87,51.74,51.79,56400.0,38.8693,38.8918,38.7943,38.8318,56400.0
2012-11-15 15:10:00,51.78,51.85,51.78,51.82,50400.0,38.8243,38.8768,38.8243,38.8543,50400.0
2012-11-15 15:20:00,51.81,51.84,51.74,51.76,57200.0,38.8468,38.8693,38.7943,38.8093,57200.0
2012-11-15 15:30:00,51.77,51.83,51.73,51.82,79200.0,38.8168,38.8618,38.7868,38.8543,79200.0
2012-11-15 15:40:00,51.82,51.99,51.82,51.93,84400.0,38.8543,38.9817,38.8543,38.9368,84400.0
2012-11-15 15:50:00,51.92,51.96,51.85,51.88,208800.0,38.9293,38.9593,38.8768,38.8993,208800.0
2012-11-16 09:30:00,51.94,52.24,51.9,52.24,585200.0,38.9443,39.1692,38.9143,39.1692,585200.0
2012-11-16 09:40:00,52.24,52.31,52.17,52.26,84600.0,39.1692,39.2217,39.1167,39.1842,84600.0
2012-11-16 09:50:00,52.26,52.26,52.19,52.21,61200.0,39.1842,39.1842,39.1317,39.1467,61200.0
2012-11-16 10:00:00,52.2,52.27,52.06,52.23,115800.0,39.1392,39.1917,39.0342,39.1617,115800.0
2012-11-16 10:10:00,52.23,52.29,52.13,52.26,86200.0,39.1617,39.2067,39.0867,39.1842,86200.0
2012-11-16 10:20:00,52.27,52.37,52.21,52.3,124400.0,39.1917,39.2667,39.1467,39.2142,124400.0
2012-11-16 10:30:00,52.32,52.34,52.19,52.32,61800.0,39.2292,39.2442,39.1317,39.2292,61800.0
2012-11-16 10:40:00,52.3,52.32,52.15,52.18,39800.0,39.2142,39.2292,39.1017,39.1242,39800.0
2012-11-16 10:50:00,52.18,52.2,52.13,52.13,57800.0,39.1242,39.1392,39.0867,39.0867,57800.0
2012-11-16 11:00:00,52.13,52.28,52.12,52.23,44800.0,39.0867,39.1992,39.0792,39.1617,44800.0
2012-11-16 11:10:00,52.23,52.24,52.13,52.18,39400.0,39.1617,39.1692,39.0867,39.1242,39400.0
2012-11-16 11:20:00,52.18,52.25,52.1,52.1,66000.0,39.1242,39.1767,39.0642,39.0642,66000.0
2012-11-16 11:30:00,52.1,52.2,52.1,52.16,51600.0,39.0642,39.1392,39.0642,39.1092,51600.0
2012-11-16 11:40:00,52.16,52.38,52.09,52.31,217400.0,39.1092,39.2742,39.0567,39.2217,217400.0
2012-11-16 11:50:00,52.3,52.42,52.29,52.4,65400.0,39.2142,39.3042,39.2067,39.2892,65400.0
2012-11-16 12:00:00,52.42,52.52,52.41,52.52,176600.0,39.3042,39.3791,39.2967,39.3791,176600.0
2012-11-16 12:10:00,52.49,52.55,52.47,52.51,60000.0,39.3566,39.4016,39.3416,39.3716,60000.0
2012-11-16 12:20:00,52.49,52.49,52.38,52.41,39200.0,39.3566,39.3566,39.2742,39.2967,39200.0
2012-11-16 12:30:00,52.41,52.53,52.41,52.51,27400.0,39.2967,39.3866,39.2967,39.3716,27400.0
2012-11-16 12:40:00,52.51,52.53,52.44,52.44,26400.0,39.3716,39.3866,39.3192,39.3192,26400.0
2012-11-16 12:50:00,52.43,52.43,52.33,52.33,20000.0,39.3117,39.3117,39.2367,39.2367,20000.0
2012-11-16 13:00:00,52.33,52.34,52.31,52.31,28000.0,39.2367,39.2442,39.2217,39.2217,28000.0
2012-11-16 13:10:00,52.32,52.35,52.27,52.29,23600.0,39.2292,39.2517,39.1917,39.2067,23600.0
2012-11-16 13:20:00,52.3,52.42,52.3,52.42,23600.0,39.2142,39.3042,39.2142,39.3042,23600.0
2012-11-16 13:30:00,52.42,52.51,52.42,52.48,69400.0,39.3042,39.3716,39.3042,39.3491,69400.0
2012-11-16 13:40:00,52.48,52.52,52.46,52.51,86800.0,39.3491,39.3791,39.3342,39.3716,86800.0
2012-11-16 13:50:00,52.51,52.56,52.5,52.54,41800.0,39.3716,39.4091,39.3641,39.3941,41800.0
2012-11-16 14:00:00,52.53,52.53,52.49,52.53,83600.0,39.3866,39.3866,39.3566,39.3866,83600.0
2012-11-16 14:10:00,52.52,52.53,52.49,52.51,82200.0,39.3791,39.3866,39.3566,39.3716,82200.0
2012-11-16 14:20:00,52.51,52.52,52.49,52.5,53800.0,39.3716,39.3791,39.3566,39.3641,53800.0
2012-11-16 14:30:00,52.5,52.51,52.45,52.47,70400.0,39.3641,39.3716,39.3267,39.3416,70400.0
2012-11-16 14:40:00,52.47,52.54,52.47,52.49,48400.0,39.3416,39.3941,39.3416,39.3566,48400.0
2012-11-16 14:50:00,52.49,52.55,52.48,52.5,94800.0,39.3566,39.4016,39.3491,39.3641,94800.0
2012-11-16 15:00:00,52.51,52.52,52.44,52.5,52400.0,39.3716,39.3791,39.3192,39.3641,52400.0
2012-11-16 15:10:00,52.49,52.51,52.46,52.49,57800.0,39.3566,39.3716,39.3342,39.3566,57800.0
2012-11-16 15:20:00,52.49,52.56,52.47,52.53,99200.0,39.3566,39.4091,39.3416,39.3866,99200.0
2012-11-16 15:30:00,52.52,52.58,52.51,52.57,91600.0,39.3791,39.4241,39.3716,39.4166,91600.0
2012-11-16 15:40:00,52.58,52.6,52.5,52.51,211000.0,39.4241,39.4391,39.3641,39.3716,211000.0
2012-11-16 15:50:00,52.51,52.63,52.49,52.57,311800.0,39.3716,39.4616,39.3566,39.4166,311800.0
2012-11-19 09:30:00,52.96,53.25,52.9,53.16,391400.0,39.709,39.9265,39.6641,39.859,391400.0
2012-11-19 09:40:00,53.18,53.22,53.01,53.05,82600.0,39.874,39.904,39.7465,39.7765,82600.0
2012-11-19 09:50:00,53.05,53.08,52.99,53.01,128400.0,39.7765,39.799,39.7315,39.7465,128400.0
2012-11-19 10:00:00,53.02,53.09,52.99,53.09,72000.0,39.754,39.8065,39.7315,39.8065,72000.0
2012-11-19 10:10:00,53.09,53.22,53.07,53.15,81800.0,39.8065,39.904,39.7915,39.8515,81800.0
2012-11-19 10:20:00,53.14,53.15,53.07,53.1,77600.0,39.844,39.8515,39.7915,39.814,77600.0
2012-11-19 10:30:00,53.1,53.21,53.09,53.2,74600.0,39.814,39.8965,39.8065,39.889,74600.0
2012-11-19 10:40:00,53.2,53.26,53.18,53.21,76800.0,39.889,39.934,39.874,39.8965,76800.0
2012-11-19 10:50:00,53.21,53.25,53.18,53.24,67400.0,39.8965,39.9265,39.874,39.919,67400.0
2012-11-19 11:00:00,53.24,53.25,53.18,53.24,58000.0,39.919,39.9265,39.874,39.919,58000.0
2012-11-19 11:10:00,53.23,53.28,53.19,53.24,43600.0,39.9115,39.949,39.8815,39.919,43600.0
2012-11-19 11:20:00,53.23,53.28,53.23,53.28,29000.0,39.9115,39.949,39.9115,39.949,29000.0
2012-11-19 11:30:00,53.28,53.29,53.22,53.24,32400.0,39.949,39.9565,39.904,39.919,32400.0
2012-11-19 11:40:00,53.24,53.32,53.24,53.31,43400.0,39.919,39.979,39.919,39.9715,43400.0
2012-11-19 11:50:00,53.32,53.35,53.32,53.34,55000.0,39.979,40.0015,39.979,39.994,55000.0
2012-11-19 12:00:00,53.35,53.38,53.31,53.31,39600.0,40.0015,40.024,39.9715,39.9715,39600.0
2012-11-19 12:10:00,53.31,53.34,53.29,53.29,31000.0,39.9715,39.994,39.9565,39.9565,31000.0
2012-11-19 12:20:00,53.27,53.32,53.25,53.27,42200.0,39.9415,39.979,39.9265,39.9415,42200.0
2012-11-19 12:30:00,53.26,53.31,53.25,53.3,52800.0,39.934,39.9715,39.9265,39.964,52800.0
2012-11-19 12:40:00,53.3,53.32,53.25,53.28,25600.0,39.964,39.979,39.9265,39.949,25600.0
2012-11-19 12:50:00,53.29,53.31,53.27,53.28,33000.0,39.9565,39.9715,39.9415,39.949,33000.0
2012-11-19 13:00:00,53.27,53.29,53.24,53.26,49600.0,39.9415,39.9565,39.919,39.934,49600.0
2012-11-19 13:10:00,53.25,53.27,53.21,53.22,32200.0,39.9265,39.9415,39.8965,39.904,32200.0
2012-11-19 13:20:00,53.21,53.22,53.19,53.2,46000.0,39.8965,39.904,39.8815,39.889,46000.0
2012-11-19 13:30:00,53.21,53.24,53.2,53.21,36800.0,39.8965,39.919,39.889,39.8965,36800.0
2012-11-19 13:40:00,53.22,53.23,53.18,53.19,25400.0,39.904,39.9115,39.874,39.8815,25400.0
2012-11-19 13:50:00,53.19,53.27,53.19,53.26,39600.0,39.8815,39.9415,39.8815,39.934,39600.0
2012-11-19 14:00:00,53.26,53.29,53.24,53.24,60800.0,39.934,39.9565,39.919,39.919,60800.0
2012-11-19 14:10:00,53.26,53.33,53.24,53.33,34800.0,39.934,39.9865,39.919,39.9865,34800.0
2012-11-19 14:20:00,53.32,53.37,53.3,53.32,46000.0,39.979,40.0165,39.964,39.979,46000.0
2012-11-19 14:30:00,53.31,53.32,53.27,53.3,61000.0,39.9715,39.979,39.9415,39.964,61000.0
2012-11-19 14:40:00,53.3,53.42,53.28,53.42,53400.0,39.964,40.054,39.949,40.054,53400.0
2012-11-19 14:50:00,53.41,53.42,53.32,53.33,49200.0,40.0465,40.054,39.979,39.9865,49200.0
2012-11-19 15:00:00,53.32,53.36,53.31,53.34,87800.0,39.979,40.009,39.9715,39.994,87800.0
2012-11-19 15:10:00,53.34,53.43,53.34,53.4,65600.0,39.994,40.0614,39.994,40.039,65600.0
2012-11-19 15:20:00,53.4,53.43,53.34,53.37,72200.0,40.039,40.0614,39.994,40.0165,72200.0
2012-11-19 15:30:00,53.37,53.38,53.3,53.31,98400.0,40.0165,40.024,39.964,39.9715,98400.0
2012-11-19 15:40:00,53.31,53.33,53.26,53.31,88600.0,39.9715,39.9865,39.934,39.9715,88600.0
2012-11-19 15:50:00,53.3,53.46,53.29,53.44,207200.0,39.964,40.0839,39.9565,40.0689,207200.0
2012-11-20 09:30:00,53.31,53.43,53.0,53.27,177800.0,39.9715,40.0614,39.739,39.9415,177800.0
2012-11-20 09:40:00,53.25,53.27,53.07,53.14,92200.0,39.9265,39.9415,39.7915,39.844,92200.0
2012-11-20 09:50:00,53.15,53.32,53.11,53.31,56400.0,39.8515,39.979,39.8215,39.9715,56400.0
2012-11-20 10:00:00,53.3,53.35,53.27,53.27,50800.0,39.964,40.0015,39.9415,39.9415,50800.0
2012-11-20 10:10:00,53.27,53.37,53.27,53.31,77200.0,39.9415,40.0165,39.9415,39.9715,77200.0
2012-11-20 10:20:00,53.31,53.31,53.18,53.22,60000.0,39.9715,39.9715,39.874,39.904,60000.0
2012-11-20 10:30:00,53.22,53.3,53.21,53.3,23800.0,39.904,39.964,39.8965,39.964,23800.0
2012-11-20 10:40:00,53.31,53.45,53.29,53.43,104000.0,39.9715,40.0764,39.9565,40.0614,104000.0
2012-11-20 10:50:00,53.42,53.55,53.41,53.54,98200.0,40.054,40.1514,40.0465,40.1439,98200.0
2012-11-20 11:00:00,53.54,53.54,53.48,53.52,51200.0,40.1439,40.1439,40.0989,40.1289,51200.0
2012-11-20 11:10:00,53.52,53.53,53.46,53.47,33600.0,40.1289,40.1364,40.0839,40.0914,33600.0
2012-11-20 11:20:00,53.47,53.52,53.47,53.49,16400.0,40.0914,40.1289,40.0914,40.1064,16400.0
2012-11-20 11:30:00,53.49,53.49,53.43,53.46,21200.0,40.1064,40.1064,40.0614,40.0839,21200.0
2012-11-20 11:40:00,53.46,53.47,53.41,53.43,22000.0,40.0839,40.0914,40.0465,40.0614,22000.0
2012-11-20 11:50:00,53.44,53.52,53.43,53.52,41400.0,40.0689,40.1289,40.0614,40.1289,41400.0
2012-11-20 12:00:00,53.52,53.53,53.46,53.47,18000.0,40.1289,40.1364,40.0839,40.0914,18000.0
2012-11-20 12:10:00,53.45,53.5,53.44,53.48,42000.0,40.0764,40.1139,40.0689,40.0989,42000.0
2012-11-20 12:20:00,53.48,53.54,53.47,53.49,84600.0,40.0989,40.1439,40.0914,40.1064,84600.0
2012-11-20 12:30:00,53.49,53.49,53.45,53.48,50200.0,40.1064,40.1064,40.0764,40.0989,50200.0
2012-11-20 12:40:00,53.46,53.51,53.46,53.49,27000.0,40.0839,40.1214,40.0839,40.1064,27000.0
2012-11-20 12:50:00,53.49,53.52,53.48,53.48,37600.0,40.1064,40.1289,40.0989,40.0989,37600.0
2012-11-20 13:00:00,53.48,53.48,53.4,53.41,38200.0,40.0989,40.0989,40.039,40.0465,38200.0
2012-11-20 13:10:00,53.41,53.41,53.22,53.29,70600.0,40.0465,40.0465,39.904,39.9565,70600.0
2012-11-20 13:20:00,53.28,53.31,53.13,53.13,32200.0,39.949,39.9715,39.8365,39.8365,32200.0
2012-11-20 13:30:00,53.1,53.21,53.1,53.21,41400.0,39.814,39.8965,39.814,39.8965,41400.0
2012-11-20 13:40:00,53.21,53.27,53.18,53.26,35800.0,39.8965,39.9415,39.874,39.934,35800.0
2012-11-20 13:50:00,53.26,53.31,53.25,53.28,33200.0,39.934,39.9715,39.9265,39.949,33200.0
2012-11-20 14:00:00,53.28,53.32,53.24,53.29,43000.0,39.949,39.979,39.919,39.9565,43000.0
2012-11-20 14:10:00,53.29,53.4,53.29,53.33,49000.0,39.9565,40.039,39.9565,39.9865,49000.0
2012-11-20 14:20:00,53.33,53.43,53.33,53.41,43000.0,39.9865,40.0614,39.9865,40.0465,43000.0
2012-11-20 14:30:00,53.4,53.4,53.33,53.36,35000.0,40.039,40.039,39.9865,40.009,35000.0
2012-11-20 14:40:00,53.36,53.43,53.33,53.38,37400.0,40.009,40.0614,39.9865,40.024,37400.0
2012-11-20 14:50:00,53.38,53.44,53.37,53.38,36200.0,40.024,40.0689,40.0165,40.024,36200.0
2012-11-20 15:00:00,53.39,53.45,53.34,53.35,46000.0,40.0315,40.0764,39.994,40.0015,46000.0
2012-11-20 15:10:00,53.36,53.38,53.35,53.37,66600.0,40.009,40.024,40.0015,40.0165,66600.0
2012-11-20 15:20:00,53.37,53.38,53.34,53.38,72000.0,40.0165,40.024,39.994,40.024,72000.0
2012-11-20 15:30:00,53.4,53.43,53.35,53.36,76800.0,40.039,40.0614,40.0015,40.009,76800.0
2012-11-20 15:40:00,53.36,53.38,53.3,53.33,62800.0,40.009,40.024,39.964,39.9865,62800.0
2012-11-20 15:50:00,53.33,53.47,53.32,53.46,111800.0,39.9865,40.0914,39.979,40.0839,111800.0
2012-11-21 09:30:00,53.42,53.52,53.27,53.29,163200.0,40.054,40.1289,39.9415,39.9565,163200.0
2012-11-21 09:40:00,53.33,53.42,53.28,53.33,82200.0,39.9865,40.054,39.949,39.9865,82200.0
2012-11-21 09:50:00,53.31,53.38,53.28,53.28,98000.0,39.9715,40.024,39.949,39.949,98000.0
2012-11-21 10:00:00,53.29,53.35,53.18,53.21,129400.0,39.9565,40.0015,39.874,39.8965,129400.0
2012-11-21 10:10:00,53.21,53.24,53.15,53.15,69000.0,39.8965,39.919,39.8515,39.8515,69000.0
2012-11-21 10:20:00,53.15,53.23,53.1,53.11,68000.0,39.8515,39.9115,39.814,39.8215,68000.0
2012-11-21 10:30:00,53.11,53.13,53.07,53.07,64200.0,39.8215,39.8365,39.7915,39.7915,64200.0
2012-11-21 10:40:00,53.07,53.11,53.04,53.1,33800.0,39.7915,39.8215,39.769,39.814,33800.0
2012-11-21 10:50:00,53.09,53.17,53.08,53.1,96600.0,39.8065,39.8665,39.799,39.814,96600.0
2012-11-21 11:00:00,53.1,53.13,53.06,53.13,47000.0,39.814,39.8365,39.784,39.8365,47000.0
2012-11-21 11:10:00,53.11,53.13,53.07,53.1,65200.0,39.8215,39.8365,39.7915,39.814,65200.0
2012-11-21 11:20:00,53.1,53.15,53.08,53.12,48200.0,39.814,39.8515,39.799,39.829,48200.0
2012-11-21 11:30:00,53.12,53.2,53.12,53.18,24800.0,39.829,39.889,39.829,39.874,24800.0
2012-11-21 11:40:00,53.19,53.29,53.17,53.29,40200.0,39.8815,39.9565,39.8665,39.9565,40200.0
2012-11-21 11:50:00,53.29,53.34,53.26,53.32,45400.0,39.9565,39.994,39.934,39.979,45400.0
2012-11-21 12:00:00,53.33,53.33,53.27,53.27,46800.0,39.9865,39.9865,39.9415,39.9415,46800.0
2012-11-21 12:10:00,53.27,53.29,53.25,53.26,21200.0,39.9415,39.9565,39.9265,39.934,21200.0
2012-11-21 12:20:00,53.26,53.3,53.24,53.29,25000.0,39.934,39.964,39.919,39.9565,25000.0
2012-11-21 12:30:00,53.3,53.3,53.27,53.29,30600.0,39.964,39.964,39.9415,39.9565,30600.0
2012-11-21 12:40:00,53.28,53.32,53.26,53.32,13200.0,39.949,39.979,39.934,39.979,13200.0
2012-11-21 12:50:00,53.32,53.35,53.31,53.34,11800.0,39.979,40.0015,39.9715,39.994,11800.0
2012-11-21 13:00:00,53.35,53.37,53.29,53.29,19800.0,40.0015,40.0165,39.9565,39.9565,19800.0
2012-11-21 13:10:00,53.29,53.29,53.24,53.25,15000.0,39.9565,39.9565,39.919,39.9265,15000.0
2012-11-21 13:20:00,53.25,53.29,53.22,53.29,42400.0,39.9265,39.9565,39.904,39.9565,42400.0
2012-11-21 13:30:00,53.29,53.36,53.28,53.36,15400.0,39.9565,40.009,39.949,40.009,15400.0
2012-11-21 13:40:00,53.37,53.39,53.35,53.38,17800.0,40.0165,40.0315,40.0015,40.024,17800.0
2012-11-21 13:50:00,53.38,53.39,53.37,53.37,14800.0,40.024,40.0315,40.0165,40.0165,14800.0
2012-11-21 14:00:00,53.37,53.38,53.35,53.35,20400.0,40.0165,40.024,40.0015,40.0015,20400.0
2012-11-21 14:10:00,53.35,53.37,53.3,53.3,29000.0,40.0015,40.0165,39.964,39.964,29000.0
2012-11-21 14:20:00,53.3,53.31,53.26,53.29,20600.0,39.964,39.9715,39.934,39.9565,20600.0
2012-11-21 14:30:00,53.3,53.33,53.29,53.32,24000.0,39.964,39.9865,39.9565,39.979,24000.0
2012-11-21 14:40:00,53.31,53.35,53.31,53.34,22200.0,39.9715,40.0015,39.9715,39.994,22200.0
2012-11-21 14:50:00,53.34,53.35,53.32,53.34,28000.0,39.994,40.0015,39.979,39.994,28000.0
2012-11-21 15:00:00,53.34,53.38,53.34,53.37,23600.0,39.994,40.024,39.994,40.0165,23600.0
2012-11-21 15:10:00,53.37,53.37,53.34,53.35,37600.0,40.0165,40.0165,39.994,40.0015,37600.0
2012-11-21 15:20:00,53.36,53.36,53.32,53.33,51400.0,40.009,40.009,39.979,39.9865,51400.0
2012-11-21 15:30:00,53.33,53.34,53.29,53.3,46600.0,39.9865,39.994,39.9565,39.964,46600.0
2012-11-21 15:40:00,53.3,53.36,53.29,53.35,65000.0,39.964,40.009,39.9565,40.0015,65000.0
2012-11-21 15:50:00,53.35,53.41,53.31,53.4,130400.0,40.0015,40.0465,39.9715,40.039,130400.0
2012-11-23 09:30:00,53.23,53.65,53.23,53.63,287600.0,39.9115,40.2264,39.9115,40.2114,287600.0
2012-11-23 09:40:00,53.63,53.67,53.55,53.63,50000.0,40.2114,40.2414,40.1514,40.2114,50000.0
2012-11-23 09:50:00,53.62,53.66,53.57,53.63,46600.0,40.2039,40.2339,40.1664,40.2114,46600.0
2012-11-23 10:00:00,53.64,53.74,53.64,53.73,57600.0,40.2189,40.2939,40.2189,40.2864,57600.0
2012-11-23 10:10:00,53.73,53.83,53.73,53.82,33800.0,40.2864,40.3614,40.2864,40.3539,33800.0
2012-11-23 10:20:00,53.82,53.88,53.82,53.87,30600.0,40.3539,40.3989,40.3539,40.3914,30600.0
2012-11-23 10:30:00,53.86,53.9,53.83,53.83,30000.0,40.3839,40.4139,40.3614,40.3614,30000.0
2012-11-23 10:40:00,53.83,53.83,53.62,53.68,101000.0,40.3614,40.3614,40.2039,40.2489,101000.0
2012-11-23 10:50:00,53.68,53.76,53.68,53.76,41200.0,40.2489,40.3089,40.2489,40.3089,41200.0
2012-11-23 11:00:00,53.77,53.8,53.77,53.79,27600.0,40.3164,40.3389,40.3164,40.3314,27600.0
2012-11-23 11:10:00,53.79,53.87,53.79,53.86,41600.0,40.3314,40.3914,40.3314,40.3839,41600.0
2012-11-23 11:20:00,53.85,53.88,53.77,53.82,25800.0,40.3764,40.3989,40.3164,40.3539,25800.0
2012-11-23 11:30:00,53.82,53.83,53.78,53.82,25200.0,40.3539,40.3614,40.3239,40.3539,25200.0
2012-11-23 11:40:00,53.83,53.84,53.78,53.78,38800.0,40.3614,40.3689,40.3239,40.3239,38800.0
2012-11-23 11:50:00,53.78,53.78,53.71,53.72,20800.0,40.3239,40.3239,40.2714,40.2789,20800.0
2012-11-23 12:00:00,53.72,53.82,53.72,53.82,33600.0,40.2789,40.3539,40.2789,40.3539,33600.0
2012-11-23 12:10:00,53.82,53.86,53.8,53.84,40600.0,40.3539,40.3839,40.3389,40.3689,40600.0
2012-11-23 12:20:00,53.83,53.83,53.78,53.79,29200.0,40.3614,40.3614,40.3239,40.3314,29200.0
2012-11-23 12:30:00,53.79,53.93,53.77,53.92,64600.0,40.3314,40.4363,40.3164,40.4288,64600.0
2012-11-23 12:40:00,53.92,53.92,53.83,53.89,31600.0,40.4288,40.4288,40.3614,40.4064,31600.0
2012-11-23 12:50:00,53.88,54.0,53.88,53.99,123800.0,40.3989,40.4888,40.3989,40.4813,123800.0
2012-11-26 09:30:00,53.66,53.86,53.55,53.72,132200.0,40.2339,40.3839,40.1514,40.2789,132200.0
2012-11-26 09:40:00,53.72,53.82,53.62,53.69,49000.0,40.2789,40.3539,40.2039,40.2564,49000.0
2012-11-26 09:50:00,53.66,53.8,53.63,53.79,46800.0,40.2339,40.3389,40.2114,40.3314,46800.0
2012-11-26 10:00:00,53.8,53.93,53.78,53.84,57400.0,40.3389,40.4363,40.3239,40.3689,57400.0
2012-11-26 10:10:00,53.85,54.05,53.85,53.95,83800.0,40.3764,40.5263,40.3764,40.4513,83800.0
2012-11-26 10:20:00,53.95,53.95,53.81,53.81,35800.0,40.4513,40.4513,40.3464,40.3464,35800.0
2012-11-26 10:30:00,53.79,53.87,53.79,53.84,23200.0,40.3314,40.3914,40.3314,40.3689,23200.0
2012-11-26 10:40:00,53.83,53.89,53.82,53.82,35800.0,40.3614,40.4064,40.3539,40.3539,35800.0
2012-11-26 10:50:00,53.83,53.83,53.74,53.79,46200.0,40.3614,40.3614,40.2939,40.3314,46200.0
2012-11-26 11:00:00,53.79,53.82,53.71,53.72,41200.0,40.3314,40.3539,40.2714,40.2789,41200.0
2012-11-26 11:10:00,53.73,53.75,53.7,53.73,26600.0,40.2864,40.3014,40.2639,40.2864,26600.0
2012-11-26 11:20:00,53.73,53.77,53.73,53.74,26000.0,40.2864,40.3164,40.2864,40.2939,26000.0
2012-11-26 11:30:00,53.74,53.81,53.74,53.78,55400.0,40.2939,40.3464,40.2939,40.3239,55400.0
2012-11-26 11:40:00,53.77,53.8,53.76,53.77,27200.0,40.3164,40.3389,40.3089,40.3164,27200.0
2012-11-26 11:50:00,53.78,53.84,53.77,53.84,26800.0,40.3239,40.3689,40.3164,40.3689,26800.0
2012-11-26 12:00:00,53.83,53.85,53.79,53.79,25600.0,40.3614,40.3764,40.3314,40.3314,25600.0
2012-11-26 12:10:00,53.79,53.83,53.75,53.8,39400.0,40.3314,40.3614,40.3014,40.3389,39400.0
2012-11-26 12:20:00,53.81,53.82,53.75,53.76,16800.0,40.3464,40.3539,40.3014,40.3089,16800.0
2012-11-26 12:30:00,53.76,53.79,53.71,53.79,53800.0,40.3089,40.3314,40.2714,40.3314,53800.0
2012-11-26 12:40:00,53.79,53.87,53.79,53.87,24600.0,40.3314,40.3914,40.3314,40.3914,24600.0
2012-11-26 12:50:00,53.88,53.89,53.85,53.87,23400.0,40.3989,40.4064,40.3764,40.3914,23400.0
2012-11-26 13:00:00,53.87,53.88,53.81,53.81,35000.0,40.3914,40.3989,40.3464,40.3464,35000.0
2012-11-26 13:10:00,53.81,53.83,53.78,53.8,35600.0,40.3464,40.3614,40.3239,40.3389,35600.0
2012-11-26 13:20:00,53.81,53.83,53.77,53.79,9400.0,40.3464,40.3614,40.3164,40.3314,9400.0
2012-11-26 13:30:00,53.79,53.82,53.79,53.79,15400.0,40.3314,40.3539,40.3314,40.3314,15400.0
2012-11-26 13:40:00,53.79,53.81,53.75,53.76,17200.0,40.3314,40.3464,40.3014,40.3089,17200.0
2012-11-26 13:50:00,53.77,53.77,53.72,53.76,8800.0,40.3164,40.3164,40.2789,40.3089,8800.0
2012-11-26 14:00:00,53.76,53.78,53.75,53.77,24000.0,40.3089,40.3239,40.3014,40.3164,24000.0
2012-11-26 14:10:00,53.76,53.79,53.74,53.79,27200.0,40.3089,40.3314,40.2939,40.3314,27200.0
2012-11-26 14:20:00,53.78,53.79,53.71,53.72,22200.0,40.3239,40.3314,40.2714,40.2789,22200.0
2012-11-26 14:30:00,53.72,53.77,53.72,53.72,24200.0,40.2789,40.3164,40.2789,40.2789,24200.0
2012-11-26 14:40:00,53.73,53.77,53.73,53.77,21400.0,40.2864,40.3164,40.2864,40.3164,21400.0
2012-11-26 14:50:00,53.79,53.85,53.78,53.84,64600.0,40.3314,40.3764,40.3239,40.3689,64600.0
2012-11-26 15:00:00,53.84,53.85,53.83,53.84,39000.0,40.3689,40.3764,40.3614,40.3689,39000.0
2012-11-26 15:10:00,53.84,53.87,53.81,53.87,35800.0,40.3689,40.3914,40.3464,40.3914,35800.0
2012-11-26 15:20:00,53.85,53.9,53.85,53.88,36000.0,40.3764,40.4139,40.3764,40.3989,36000.0
2012-11-26 15:30:00,53.88,53.88,53.84,53.85,57400.0,40.3989,40.3989,40.3689,40.3764,57400.0
2012-11-26 15:40:00,53.85,53.91,53.82,53.88,65000.0,40.3764,40.4214,40.3539,40.3989,65000.0
2012-11-26 15:50:00,53.88,53.95,53.85,53.95,123000.0,40.3989,40.4513,40.3764,40.4513,123000.0
2012-11-27 09:30:00,53.93,54.18,53.8,54.04,126000.0,40.4363,40.6238,40.3389,40.5188,126000.0
2012-11-27 09:40:00,54.06,54.07,53.99,54.05,66400.0,40.5338,40.5413,40.4813,40.5263,66400.0
2012-11-27 09:50:00,54.06,54.15,54.02,54.15,42200.0,40.5338,40.6013,40.5038,40.6013,42200.0
2012-11-27 10:00:00,54.15,54.16,54.01,54.04,47000.0,40.6013,40.6088,40.4963,40.5188,47000.0
2012-11-27 10:10:00,54.05,54.06,53.93,53.95,53200.0,40.5263,40.5338,40.4363,40.4513,53200.0
2012-11-27 10:20:00,53.95,54.07,53.88,53.99,73800.0,40.4513,40.5413,40.3989,40.4813,73800.0
2012-11-27 10:30:00,53.97,53.99,53.9,53.94,34800.0,40.4663,40.4813,40.4139,40.4438,34800.0
2012-11-27 10:40:00,53.93,53.94,53.89,53.9,26600.0,40.4363,40.4438,40.4064,40.4139,26600.0
2012-11-27 10:50:00,53.91,53.97,53.9,53.95,34400.0,40.4214,40.4663,40.4139,40.4513,34400.0
2012-11-27 11:00:00,53.95,54.03,53.95,54.02,28600.0,40.4513,40.5113,40.4513,40.5038,28600.0
2012-11-27 11:10:00,54.03,54.05,53.98,54.02,32800.0,40.5113,40.5263,40.4738,40.5038,32800.0
2012-11-27 11:20:00,54.02,54.04,53.95,53.98,38200.0,40.5038,40.5188,40.4513,40.4738,38200.0
2012-11-27 11:30:00,53.99,54.13,53.96,54.13,46800.0,40.4813,40.5863,40.4588,40.5863,46800.0
2012-11-27 11:40:00,54.13,54.18,54.1,54.14,61200.0,40.5863,40.6238,40.5638,40.5938,61200.0
2012-11-27 11:50:00,54.17,54.23,54.15,54.21,31200.0,40.6163,40.6613,40.6013,40.6463,31200.0
2012-11-27 12:00:00,54.19,54.24,54.19,54.21,44400.0,40.6313,40.6688,40.6313,40.6463,44400.0
2012-11-27 12:10:00,54.22,54.24,54.17,54.19,25600.0,40.6538,40.6688,40.6163,40.6313,25600.0
2012-11-27 12:20:00,54.18,54.21,54.16,54.16,23000.0,40.6238,40.6463,40.6088,40.6088,23000.0
2012-11-27 12:30:00,54.16,54.16,54.07,54.15,28200.0,40.6088,40.6088,40.5413,40.6013,28200.0
2012-11-27 12:40:00,54.15,54.16,54.1,54.11,15000.0,40.6013,40.6088,40.5638,40.5713,15000.0
2012-11-27 12:50:00,54.1,54.13,54.09,54.12,23600.0,40.5638,40.5863,40.5563,40.5788,23600.0
2012-11-27 13:00:00,54.11,54.12,54.07,54.1,29600.0,40.5713,40.5788,40.5413,40.5638,29600.0
2012-11-27 13:10:00,54.1,54.17,54.08,54.14,18400.0,40.5638,40.6163,40.5488,40.5938,18400.0
2012-11-27 13:20:00,54.15,54.16,54.08,54.09,26400.0,40.6013,40.6088,40.5488,40.5563,26400.0
2012-11-27 13:30:00,54.09,54.12,54.04,54.04,45000.0,40.5563,40.5788,40.5188,40.5188,45000.0
2012-11-27 13:40:00,54.02,54.06,53.99,54.02,23000.0,40.5038,40.5338,40.4813,40.5038,23000.0
2012-11-27 13:50:00,54.02,54.06,53.99,54.01,22400.0,40.5038,40.5338,40.4813,40.4963,22400.0
2012-11-27 14:00:00,54.02,54.07,54.01,54.03,27000.0,40.5038,40.5413,40.4963,40.5113,27000.0
2012-11-27 14:10:00,54.04,54.1,54.04,54.1,29400.0,40.5188,40.5638,40.5188,40.5638,29400.0
2012-11-27 14:20:00,54.09,54.09,53.72,53.91,364000.0,40.5563,40.5563,40.2789,40.4214,364000.0
2012-11-27 14:30:00,53.92,53.95,53.85,53.89,55400.0,40.4288,40.4513,40.3764,40.4064,55400.0
2012-11-27 14:40:00,53.9,53.9,53.84,53.87,41400.0,40.4139,40.4139,40.3689,40.3914,41400.0
2012-11-27 14:50:00,53.88,54.09,53.86,53.99,246600.0,40.3989,40.5563,40.3839,40.4813,246600.0
2012-11-27 15:00:00,53.98,53.99,53.9,53.96,60600.0,40.4738,40.4813,40.4139,40.4588,60600.0
2012-11-27 15:10:00,53.97,54.01,53.88,53.94,65000.0,40.4663,40.4963,40.3989,40.4438,65000.0
2012-11-27 15:20:00,53.93,53.99,53.92,53.95,46800.0,40.4363,40.4813,40.4288,40.4513,46800.0
2012-11-27 15:30:00,53.96,53.98,53.81,53.83,53600.0,40.4588,40.4738,40.3464,40.3614,53600.0
2012-11-27 15:40:00,53.84,53.87,53.8,53.84,75600.0,40.3689,40.3914,40.3389,40.3689,75600.0
2012-11-27 15:50:00,53.84,53.86,53.77,53.82,105600.0,40.3689,40.3839,40.3164,40.3539,105600.0
2012-11-28 09:30:00,53.69,53.84,53.63,53.76,89800.0,40.2564,40.3689,40.2114,40.3089,89800.0
2012-11-28 09:40:00,53.8,53.91,53.72,53.72,33400.0,40.3389,40.4214,40.2789,40.2789,33400.0
2012-11-28 09:50:00,53.73,53.83,53.73,53.76,26400.0,40.2864,40.3614,40.2864,40.3089,26400.0
2012-11-28 10:00:00,53.74,53.74,53.59,53.61,27400.0,40.2939,40.2939,40.1814,40.1964,27400.0
2012-11-28 10:10:00,53.62,53.69,53.6,53.62,29600.0,40.2039,40.2564,40.1889,40.2039,29600.0
2012-11-28 10:20:00,53.63,53.7,53.59,53.67,45200.0,40.2114,40.2639,40.1814,40.2414,45200.0
2012-11-28 10:30:00,53.68,53.74,53.6,53.73,38200.0,40.2489,40.2939,40.1889,40.2864,38200.0
2012-11-28 10:40:00,53.72,53.86,53.72,53.77,78000.0,40.2789,40.3839,40.2789,40.3164,78000.0
2012-11-28 10:50:00,53.77,53.81,53.7,53.74,55400.0,40.3164,40.3464,40.2639,40.2939,55400.0
2012-11-28 11:00:00,53.75,53.8,53.67,53.72,49400.0,40.3014,40.3389,40.2414,40.2789,49400.0
2012-11-28 11:10:00,53.72,53.81,53.67,53.81,35800.0,40.2789,40.3464,40.2414,40.3464,35800.0
2012-11-28 11:20:00,53.8,53.84,53.71,53.76,69600.0,40.3389,40.3689,40.2714,40.3089,69600.0
2012-11-28 11:30:00,53.76,53.77,53.7,53.77,41400.0,40.3089,40.3164,40.2639,40.3164,41400.0
2012-11-28 11:40:00,53.77,53.78,53.69,53.7,20600.0,40.3164,40.3239,40.2564,40.2639,20600.0
2012-11-28 11:50:00,53.7,53.76,53.7,53.73,20600.0,40.2639,40.3089,40.2639,40.2864,20600.0
2012-11-28 12:00:00,53.72,53.75,53.6,53.67,35000.0,40.2789,40.3014,40.1889,40.2414,35000.0
2012-11-28 12:10:00,53.67,53.82,53.64,53.77,52600.0,40.2414,40.3539,40.2189,40.3164,52600.0
2012-11-28 12:20:00,53.76,53.88,53.74,53.82,45800.0,40.3089,40.3989,40.2939,40.3539,45800.0
2012-11-28 12:30:00,53.82,53.96,53.82,53.88,31600.0,40.3539,40.4588,40.3539,40.3989,31600.0
2012-11-28 12:40:00,53.89,53.95,53.88,53.92,27600.0,40.4064,40.4513,40.3989,40.4288,27600.0
2012-11-28 12:50:00,53.92,53.96,53.89,53.93,22000.0,40.4288,40.4588,40.4064,40.4363,22000.0
2012-11-28 13:00:00,53.91,53.93,53.8,53.8,22600.0,40.4214,40.4363,40.3389,40.3389,22600.0
2012-11-28 13:10:00,53.8,53.85,53.8,53.83,21600.0,40.3389,40.3764,40.3389,40.3614,21600.0
2012-11-28 13:20:00,53.83,53.86,53.81,53.85,17200.0,40.3614,40.3839,40.3464,40.3764,17200.0
2012-11-28 13:30:00,53.85,53.88,53.78,53.78,49000.0,40.3764,40.3989,40.3239,40.3239,49000.0
2012-11-28 13:40:00,53.79,53.82,53.77,53.8,36200.0,40.3314,40.3539,40.3164,40.3389,36200.0
2012-11-28 13:50:00,53.77,53.8,53.7,53.72,40200.0,40.3164,40.3389,40.2639,40.2789,40200.0
2012-11-28 14:00:00,53.71,53.78,53.67,53.74,33800.0,40.2714,40.3239,40.2414,40.2939,33800.0
2012-11-28 14:10:00,53.74,53.77,53.7,53.75,30200.0,40.2939,40.3164,40.2639,40.3014,30200.0
2012-11-28 14:20:00,53.75,53.77,53.69,53.73,33000.0,40.3014,40.3164,40.2564,40.2864,33000.0
2012-11-28 14:30:00,53.73,53.77,53.69,53.74,36800.0,40.2864,40.3164,40.2564,40.2939,36800.0
2012-11-28 14:40:00,53.77,53.81,53.75,53.78,32800.0,40.3164,40.3464,40.3014,40.3239,32800.0
2012-11-28 14:50:00,53.78,53.8,53.7,53.72,53200.0,40.3239,40.3389,40.2639,40.2789,53200.0
2012-11-28 15:00:00,53.72,53.76,53.69,53.74,49000.0,40.2789,40.3089,40.2564,40.2939,49000.0
2012-11-28 15:10:00,53.76,53.77,53.69,53.74,46600.0,40.3089,40.3164,40.2564,40.2939,46600.0
2012-11-28 15:20:00,53.74,53.81,53.72,53.81,46400.0,40.2939,40.3464,40.2789,40.3464,46400.0
2012-11-28 15:30:00,53.81,53.87,53.76,53.83,81600.0,40.3464,40.3914,40.3089,40.3614,81600.0
2012-11-28 15:40:00,53.81,53.85,53.77,53.81,81000.0,40.3464,40.3764,40.3164,40.3464,81000.0
2012-11-28 15:50:00,53.81,53.91,53.81,53.88,185200.0,40.3464,40.4214,40.3464,40.3989,185200.0
2012-11-29 09:30:00,53.97,54.0,53.77,53.83,117200.0,40.4663,40.4888,40.3164,40.3614,117200.0
2012-11-29 09:40:00,53.8,54.0,53.79,53.88,27800.0,40.3389,40.4888,40.3314,40.3989,27800.0
2012-11-29 09:50:00,53.9,53.99,53.86,53.98,25400.0,40.4139,40.4813,40.3839,40.4738,25400.0
2012-11-29 10:00:00,53.98,54.07,53.81,53.83,48800.0,40.4738,40.5413,40.3464,40.3614,48800.0
2012-11-29 10:10:00,53.85,54.01,53.82,53.91,44200.0,40.3764,40.4963,40.3539,40.4214,44200.0
2012-11-29 10:20:00,53.93,53.97,53.83,53.86,44400.0,40.4363,40.4663,40.3614,40.3839,44400.0
2012-11-29 10:30:00,53.88,53.88,53.73,53.78,41600.0,40.3989,40.3989,40.2864,40.3239,41600.0
2012-11-29 10:40:00,53.78,53.86,53.72,53.86,57200.0,40.3239,40.3839,40.2789,40.3839,57200.0
2012-11-29 10:50:00,53.88,53.93,53.77,53.79,45600.0,40.3989,40.4363,40.3164,40.3314,45600.0
2012-11-29 11:00:00,53.81,53.86,53.77,53.84,43600.0,40.3464,40.3839,40.3164,40.3689,43600.0
2012-11-29 11:10:00,53.85,53.88,53.84,53.88,39800.0,40.3764,40.3989,40.3689,40.3989,39800.0
2012-11-29 11:20:00,53.88,53.97,53.85,53.97,25800.0,40.3989,40.4663,40.3764,40.4663,25800.0
2012-11-29 11:30:00,53.97,53.99,53.92,53.99,34200.0,40.4663,40.4813,40.4288,40.4813,34200.0
2012-11-29 11:40:00,53.99,53.99,53.7,53.81,61400.0,40.4813,40.4813,40.2639,40.3464,61400.0
2012-11-29 11:50:00,53.82,53.87,53.75,53.78,26600.0,40.3539,40.3914,40.3014,40.3239,26600.0
2012-11-29 12:00:00,53.77,53.89,53.77,53.87,38200.0,40.3164,40.4064,40.3164,40.3914,38200.0
2012-11-29 12:10:00,53.85,53.96,53.83,53.96,27200.0,40.3764,40.4588,40.3614,40.4588,27200.0
2012-11-29 12:20:00,53.95,53.99,53.94,53.96,27800.0,40.4513,40.4813,40.4438,40.4588,27800.0
2012-11-29 12:30:00,53.94,53.97,53.91,53.97,25600.0,40.4438,40.4663,40.4214,40.4663,25600.0
2012-11-29 12:40:00,53.97,53.97,53.93,53.94,22400.0,40.4663,40.4663,40.4363,40.4438,22400.0
2012-11-29 12:50:00,53.95,53.96,53.92,53.93,28600.0,40.4513,40.4588,40.4288,40.4363,28600.0
2012-11-29 13:00:00,53.94,53.98,53.92,53.95,31000.0,40.4438,40.4738,40.4288,40.4513,31000.0
2012-11-29 13:10:00,53.95,54.0,53.94,53.99,28400.0,40.4513,40.4888,40.4438,40.4813,28400.0
2012-11-29 13:20:00,53.99,54.04,53.98,54.04,38600.0,40.4813,40.5188,40.4738,40.5188,38600.0
2012-11-29 13:30:00,54.04,54.17,54.04,54.13,48400.0,40.5188,40.6163,40.5188,40.5863,48400.0
2012-11-29 13:40:00,54.12,54.13,54.1,54.1,17400.0,40.5788,40.5863,40.5638,40.5638,17400.0
2012-11-29 13:50:00,54.1,54.16,54.1,54.15,31000.0,40.5638,40.6088,40.5638,40.6013,31000.0
2012-11-29 14:00:00,54.14,54.14,54.08,54.09,27000.0,40.5938,40.5938,40.5488,40.5563,27000.0
2012-11-29 14:10:00,54.09,54.13,54.09,54.1,23600.0,40.5563,40.5863,40.5563,40.5638,23600.0
2012-11-29 14:20:00,54.1,54.1,54.04,54.06,30400.0,40.5638,40.5638,40.5188,40.5338,30400.0
2012-11-29 14:30:00,54.06,54.1,54.06,54.1,21600.0,40.5338,40.5638,40.5338,40.5638,21600.0
2012-11-29 14:40:00,54.08,54.1,54.04,54.07,20000.0,40.5488,40.5638,40.5188,40.5413,20000.0
2012-11-29 14:50:00,54.06,54.07,54.01,54.01,22000.0,40.5338,40.5413,40.4963,40.4963,22000.0
2012-11-29 15:00:00,54.0,54.05,53.98,54.02,26800.0,40.4888,40.5263,40.4738,40.5038,26800.0
2012-11-29 15:10:00,54.02,54.02,53.97,53.99,29600.0,40.5038,40.5038,40.4663,40.4813,29600.0
2012-11-29 15:20:00,53.99,54.01,53.89,53.91,66200.0,40.4813,40.4963,40.4064,40.4214,66200.0
2012-11-29 15:30:00,53.91,53.94,53.89,53.94,113600.0,40.4214,40.4438,40.4064,40.4438,113600.0
2012-11-29 15:40:00,53.94,54.03,53.94,53.99,115000.0,40.4438,40.5113,40.4438,40.4813,115000.0
2012-11-29 15:50:00,53.98,54.01,53.94,54.0,121200.0,40.4738,40.4963,40.4438,40.4888,121200.0
2012-11-30 09:30:00,54.07,54.13,53.94,54.09,85000.0,40.5413,40.5863,40.4438,40.5563,85000.0
2012-11-30 09:40:00,54.09,54.12,54.01,54.02,47800.0,40.5563,40.5788,40.4963,40.5038,47800.0
2012-11-30 09:50:00,54.02,54.1,53.99,54.07,56600.0,40.5038,40.5638,40.4813,40.5413,56600.0
2012-11-30 10:00:00,54.08,54.2,54.08,54.12,49800.0,40.5488,40.6388,40.5488,40.5788,49800.0
2012-11-30 10:10:00,54.12,54.2,54.1,54.18,31800.0,40.5788,40.6388,40.5638,40.6238,31800.0
2012-11-30 10:20:00,54.19,54.22,54.13,54.22,47800.0,40.6313,40.6538,40.5863,40.6538,47800.0
2012-11-30 10:30:00,54.22,54.23,54.14,54.16,36800.0,40.6538,40.6613,40.5938,40.6088,36800.0
2012-11-30 10:40:00,54.16,54.17,54.06,54.06,22400.0,40.6088,40.6163,40.5338,40.5338,22400.0
2012-11-30 10:50:00,54.06,54.12,54.03,54.11,52400.0,40.5338,40.5788,40.5113,40.5713,52400.0
2012-11-30 11:00:00,54.1,54.29,54.05,54.27,124000.0,40.5638,40.7063,40.5263,40.6913,124000.0
2012-11-30 11:10:00,54.26,54.27,54.11,54.13,43200.0,40.6838,40.6913,40.5713,40.5863,43200.0
2012-11-30 11:20:00,54.12,54.19,54.07,54.17,33200.0,40.5788,40.6313,40.5413,40.6163,33200.0
2012-11-30 11:30:00,54.17,54.17,54.05,54.08,39600.0,40.6163,40.6163,40.5263,40.5488,39600.0
2012-11-30 11:40:00,54.09,54.13,54.09,54.1,21600.0,40.5563,40.5863,40.5563,40.5638,21600.0
2012-11-30 11:50:00,54.1,54.16,54.08,54.1,50800.0,40.5638,40.6088,40.5488,40.5638,50800.0
2012-11-30 12:00:00,54.1,54.18,54.1,54.16,45200.0,40.5638,40.6238,40.5638,40.6088,45200.0
2012-11-30 12:10:00,54.15,54.19,54.13,54.18,34800.0,40.6013,40.6313,40.5863,40.6238,34800.0
2012-11-30 12:20:00,54.17,54.21,54.17,54.2,22800.0,40.6163,40.6463,40.6163,40.6388,22800.0
2012-11-30 12:30:00,54.2,54.24,54.19,54.23,22800.0,40.6388,40.6688,40.6313,40.6613,22800.0
2012-11-30 12:40:00,54.22,54.23,54.15,54.2,33200.0,40.6538,40.6613,40.6013,40.6388,33200.0
2012-11-30 12:50:00,54.2,54.21,54.15,54.19,56200.0,40.6388,40.6463,40.6013,40.6313,56200.0
2012-11-30 13:00:00,54.2,54.24,54.19,54.2,20000.0,40.6388,40.6688,40.6313,40.6388,20000.0
2012-11-30 13:10:00,54.2,54.22,54.17,54.18,22200.0,40.6388,40.6538,40.6163,40.6238,22200.0
2012-11-30 13:20:00,54.18,54.27,54.18,54.23,56600.0,40.6238,40.6913,40.6238,40.6613,56600.0
2012-11-30 13:30:00,54.24,54.24,54.21,54.23,42000.0,40.6688,40.6688,40.6463,40.6613,42000.0
2012-11-30 13:40:00,54.24,54.24,54.17,54.24,41400.0,40.6688,40.6688,40.6163,40.6688,41400.0
2012-11-30 13:50:00,54.23,54.24,54.18,54.19,41000.0,40.6613,40.6688,40.6238,40.6313,41000.0
2012-11-30 14:00:00,54.21,54.26,54.21,54.24,34000.0,40.6463,40.6838,40.6463,40.6688,34000.0
2012-11-30 14:10:00,54.24,54.24,54.21,54.24,33800.0,40.6688,40.6688,40.6463,40.6688,33800.0
2012-11-30 14:20:00,54.24,54.31,54.24,54.3,46600.0,40.6688,40.7213,40.6688,40.7138,46600.0
2012-11-30 14:30:00,54.31,54.33,54.22,54.24,54400.0,40.7213,40.7363,40.6538,40.6688,54400.0
2012-11-30 14:40:00,54.23,54.36,54.2,54.25,126400.0,40.6613,40.7588,40.6388,40.6763,126400.0
2012-11-30 14:50:00,54.25,54.25,54.2,54.2,39200.0,40.6763,40.6763,40.6388,40.6388,39200.0
2012-11-30 15:00:00,54.2,54.22,54.17,54.18,50600.0,40.6388,40.6538,40.6163,40.6238,50600.0
2012-11-30 15:10:00,54.2,54.29,54.18,54.23,49000.0,40.6388,40.7063,40.6238,40.6613,49000.0
2012-11-30 15:20:00,54.24,54.27,54.19,54.2,48800.0,40.6688,40.6913,40.6313,40.6388,48800.0
2012-11-30 15:30:00,54.21,54.26,54.2,54.24,66200.0,40.6463,40.6838,40.6388,40.6688,66200.0
2012-11-30 15:40:00,54.25,54.27,54.2,54.24,91200.0,40.6763,40.6913,40.6388,40.6688,91200.0
2012-11-30 15:50:00,54.24,54.38,54.24,54.27,235600.0,40.6688,40.7738,40.6688,40.6913,235600.0
2012-12-03 09:30:00,54.32,54.47,54.24,54.38,129200.0,40.7288,40.8412,40.6688,40.7738,129200.0
2012-12-03 09:40:00,54.4,54.5,54.38,54.49,91200.0,40.7887,40.8637,40.7738,40.8562,91200.0
2012-12-03 09:50:00,54.49,54.49,54.35,54.41,39000.0,40.8562,40.8562,40.7513,40.7962,39000.0
2012-12-03 10:00:00,54.41,54.41,54.2,54.27,58000.0,40.7962,40.7962,40.6388,40.6913,58000.0
2012-12-03 10:10:00,54.3,54.37,54.27,54.37,42000.0,40.7138,40.7663,40.6913,40.7663,42000.0
2012-12-03 10:20:00,54.35,54.45,54.35,54.37,34800.0,40.7513,40.8262,40.7513,40.7663,34800.0
2012-12-03 10:30:00,54.38,54.39,54.35,54.37,35400.0,40.7738,40.7813,40.7513,40.7663,35400.0
2012-12-03 10:40:00,54.37,54.4,54.32,54.35,23200.0,40.7663,40.7887,40.7288,40.7513,23200.0
2012-12-03 10:50:00,54.37,54.37,54.29,54.31,25800.0,40.7663,40.7663,40.7063,40.7213,25800.0
2012-12-03 11:00:00,54.31,54.31,54.25,54.28,36400.0,40.7213,40.7213,40.6763,40.6988,36400.0
2012-12-03 11:10:00,54.28,54.34,54.28,54.34,24200.0,40.6988,40.7438,40.6988,40.7438,24200.0
2012-12-03 11:20:00,54.33,54.35,54.31,54.35,24200.0,40.7363,40.7513,40.7213,40.7513,24200.0
2012-12-03 11:30:00,54.35,54.38,54.32,54.35,23000.0,40.7513,40.7738,40.7288,40.7513,23000.0
2012-12-03 11:40:00,54.36,54.38,54.33,54.35,25200.0,40.7588,40.7738,40.7363,40.7513,25200.0
2012-12-03 11:50:00,54.37,54.42,54.37,54.4,30200.0,40.7663,40.8037,40.7663,40.7887,30200.0
2012-12-03 12:00:00,54.4,54.4,54.34,54.38,15000.0,40.7887,40.7887,40.7438,40.7738,15000.0
2012-12-03 12:10:00,54.38,54.39,54.35,54.38,28400.0,40.7738,40.7813,40.7513,40.7738,28400.0
2012-12-03 12:20:00,54.37,54.4,54.36,54.37,17800.0,40.7663,40.7887,40.7588,40.7663,17800.0
2012-12-03 12:30:00,54.37,54.38,54.35,54.35,14600.0,40.7663,40.7738,40.7513,40.7513,14600.0
2012-12-03 12:40:00,54.35,54.35,54.31,54.32,14200.0,40.7513,40.7513,40.7213,40.7288,14200.0
2012-12-03 12:50:00,54.31,54.34,54.28,54.29,22000.0,40.7213,40.7438,40.6988,40.7063,22000.0
2012-12-03 13:00:00,54.28,54.28,54.24,54.27,21400.0,40.6988,40.6988,40.6688,40.6913,21400.0
2012-12-03 13:10:00,54.27,54.3,54.2,54.2,33400.0,40.6913,40.7138,40.6388,40.6388,33400.0
2012-12-03 13:20:00,54.21,54.21,54.13,54.14,26200.0,40.6463,40.6463,40.5863,40.5938,26200.0
2012-12-03 13:30:00,54.13,54.14,54.04,54.07,45000.0,40.5863,40.5938,40.5188,40.5413,45000.0
2012-12-03 13:40:00,54.08,54.12,54.08,54.1,20400.0,40.5488,40.5788,40.5488,40.5638,20400.0
2012-12-03 13:50:00,54.1,54.1,54.06,54.09,32200.0,40.5638,40.5638,40.5338,40.5563,32200.0
2012-12-03 14:00:00,54.09,54.14,54.07,54.14,30000.0,40.5563,40.5938,40.5413,40.5938,30000.0
2012-12-03 14:10:00,54.16,54.21,54.13,54.2,42000.0,40.6088,40.6463,40.5863,40.6388,42000.0
2012-12-03 14:20:00,54.2,54.2,54.13,54.16,42000.0,40.6388,40.6388,40.5863,40.6088,42000.0
2012-12-03 14:30:00,54.16,54.18,54.12,54.12,36800.0,40.6088,40.6238,40.5788,40.5788,36800.0
2012-12-03 14:40:00,54.13,54.2,54.13,54.19,22800.0,40.5863,40.6388,40.5863,40.6313,22800.0
2012-12-03 14:50:00,54.19,54.19,54.13,54.17,44200.0,40.6313,40.6313,40.5863,40.6163,44200.0
2012-12-03 15:00:00,54.17,54.21,54.08,54.11,102400.0,40.6163,40.6463,40.5488,40.5713,102400.0
2012-12-03 15:10:00,54.1,54.13,54.02,54.05,62400.0,40.5638,40.5863,40.5038,40.5263,62400.0
2012-12-03 15:20:00,54.06,54.1,54.05,54.06,57200.0,40.5338,40.5638,40.5263,40.5338,57200.0
2012-12-03 15:30:00,54.06,54.14,54.04,54.13,68000.0,40.5338,40.5938,40.5188,40.5863,68000.0
2012-12-03 15:40:00,54.13,54.16,54.07,54.07,83600.0,40.5863,40.6088,40.5413,40.5413,83600.0
2012-12-03 15:50:00,54.07,54.1,54.01,54.04,195000.0,40.5413,40.5638,40.4963,40.5188,195000.0
2012-12-04 09:30:00,54.0,54.04,53.86,53.92,107800.0,40.4888,40.5188,40.3839,40.4288,107800.0
2012-12-04 09:40:00,53.92,54.02,53.81,53.87,70600.0,40.4288,40.5038,40.3464,40.3914,70600.0
2012-12-04 09:50:00,53.87,54.01,53.82,53.98,34800.0,40.3914,40.4963,40.3539,40.4738,34800.0
2012-12-04 10:00:00,53.95,53.97,53.85,53.91,49400.0,40.4513,40.4663,40.3764,40.4214,49400.0
2012-12-04 10:10:00,53.91,54.02,53.9,53.94,69400.0,40.4214,40.5038,40.4139,40.4438,69400.0
2012-12-04 10:20:00,53.94,54.04,53.91,53.93,60800.0,40.4438,40.5188,40.4214,40.4363,60800.0
2012-12-04 10:30:00,53.93,53.98,53.89,53.97,51600.0,40.4363,40.4738,40.4064,40.4663,51600.0
2012-12-04 10:40:00,53.98,54.05,53.95,54.02,43000.0,40.4738,40.5263,40.4513,40.5038,43000.0
2012-12-04 10:50:00,54.02,54.02,53.92,53.92,34400.0,40.5038,40.5038,40.4288,40.4288,34400.0
2012-12-04 11:00:00,53.92,53.95,53.84,53.87,56200.0,40.4288,40.4513,40.3689,40.3914,56200.0
2012-12-04 11:10:00,53.87,53.98,53.87,53.93,38200.0,40.3914,40.4738,40.3914,40.4363,38200.0
2012-12-04 11:20:00,53.93,53.94,53.87,53.89,34000.0,40.4363,40.4438,40.3914,40.4064,34000.0
2012-12-04 11:30:00,53.89,53.97,53.84,53.96,30200.0,40.4064,40.4663,40.3689,40.4588,30200.0
2012-12-04 11:40:00,53.96,54.04,53.94,54.03,27600.0,40.4588,40.5188,40.4438,40.5113,27600.0
2012-12-04 11:50:00,54.04,54.05,53.98,54.02,61600.0,40.5188,40.5263,40.4738,40.5038,61600.0
2012-12-04 12:00:00,54.04,54.04,53.88,53.93,37600.0,40.5188,40.5188,40.3989,40.4363,37600.0
2012-12-04 12:10:00,53.93,53.98,53.91,53.94,46200.0,40.4363,40.4738,40.4214,40.4438,46200.0
2012-12-04 12:20:00,53.95,53.98,53.88,53.95,51400.0,40.4513,40.4738,40.3989,40.4513,51400.0
2012-12-04 12:30:00,53.94,53.97,53.87,53.92,27200.0,40.4438,40.4663,40.3914,40.4288,27200.0
2012-12-04 12:40:00,53.91,53.98,53.91,53.94,38800.0,40.4214,40.4738,40.4214,40.4438,38800.0
2012-12-04 12:50:00,53.95,53.98,53.92,53.95,22800.0,40.4513,40.4738,40.4288,40.4513,22800.0
2012-12-04 13:00:00,53.95,53.95,53.91,53.95,30200.0,40.4513,40.4513,40.4214,40.4513,30200.0
2012-12-04 13:10:00,53.94,53.95,53.91,53.92,19000.0,40.4438,40.4513,40.4214,40.4288,19000.0
2012-12-04 13:20:00,53.91,53.95,53.9,53.93,15000.0,40.4214,40.4513,40.4139,40.4363,15000.0
2012-12-04 13:30:00,53.91,53.95,53.9,53.91,21000.0,40.4214,40.4513,40.4139,40.4214,21000.0
2012-12-04 13:40:00,53.91,53.94,53.86,53.86,24800.0,40.4214,40.4438,40.3839,40.3839,24800.0
2012-12-04 13:50:00,53.88,53.93,53.87,53.91,22200.0,40.3989,40.4363,40.3914,40.4214,22200.0
2012-12-04 14:00:00,53.93,53.96,53.89,53.95,29600.0,40.4363,40.4588,40.4064,40.4513,29600.0
2012-12-04 14:10:00,53.94,53.95,53.91,53.92,24400.0,40.4438,40.4513,40.4214,40.4288,24400.0
2012-12-04 14:20:00,53.92,53.95,53.91,53.91,24200.0,40.4288,40.4513,40.4214,40.4214,24200.0
2012-12-04 14:30:00,53.91,53.91,53.85,53.85,28200.0,40.4214,40.4214,40.3764,40.3764,28200.0
2012-12-04 14:40:00,53.85,53.9,53.84,53.84,34800.0,40.3764,40.4139,40.3689,40.3689,34800.0
2012-12-04 14:50:00,53.85,53.86,53.8,53.82,47600.0,40.3764,40.3839,40.3389,40.3539,47600.0
2012-12-04 15:00:00,53.82,53.88,53.81,53.87,51400.0,40.3539,40.3989,40.3464,40.3914,51400.0
2012-12-04 15:10:00,53.87,53.9,53.86,53.86,39200.0,40.3914,40.4139,40.3839,40.3839,39200.0
2012-12-04 15:20:00,53.86,53.91,53.83,53.91,32800.0,40.3839,40.4214,40.3614,40.4214,32800.0
2012-12-04 15:30:00,53.91,53.92,53.84,53.91,48000.0,40.4214,40.4288,40.3689,40.4214,48000.0
2012-12-04 15:40:00,53.9,53.9,53.81,53.82,58400.0,40.4139,40.4139,40.3464,40.3539,58400.0
2012-12-04 15:50:00,53.81,53.85,53.77,53.8,196600.0,40.3464,40.3764,40.3164,40.3389,196600.0
2012-12-05 09:30:00,53.85,53.9,53.77,53.82,94600.0,40.3764,40.4139,40.3164,40.3539,94600.0
2012-12-05 09:40:00,53.82,53.85,53.73,53.77,53000.0,40.3539,40.3764,40.2864,40.3164,53000.0
2012-12-05 09:50:00,53.79,53.79,53.72,53.73,51600.0,40.3314,40.3314,40.2789,40.2864,51600.0
2012-12-05 10:00:00,53.75,53.85,53.75,53.79,36400.0,40.3014,40.3764,40.3014,40.3314,36400.0
2012-12-05 10:10:00,53.77,53.79,53.73,53.77,52400.0,40.3164,40.3314,40.2864,40.3164,52400.0
2012-12-05 10:20:00,53.75,53.76,53.68,53.74,37600.0,40.3014,40.3089,40.2489,40.2939,37600.0
2012-12-05 10:30:00,53.74,53.77,53.68,53.68,55800.0,40.2939,40.3164,40.2489,40.2489,55800.0
2012-12-05 10:40:00,53.69,53.7,53.58,53.62,42000.0,40.2564,40.2639,40.1739,40.2039,42000.0
2012-12-05 10:50:00,53.63,53.63,53.51,53.62,53000.0,40.2114,40.2114,40.1214,40.2039,53000.0
2012-12-05 11:00:00,53.63,53.65,53.57,53.59,43800.0,40.2114,40.2264,40.1664,40.1814,43800.0
2012-12-05 11:10:00,53.6,53.72,53.59,53.67,39600.0,40.1889,40.2789,40.1814,40.2414,39600.0
2012-12-05 11:20:00,53.67,53.75,53.65,53.72,51800.0,40.2414,40.3014,40.2264,40.2789,51800.0
2012-12-05 11:30:00,53.71,53.77,53.71,53.73,64600.0,40.2714,40.3164,40.2714,40.2864,64600.0
2012-12-05 11:40:00,53.74,53.77,53.71,53.77,115000.0,40.2939,40.3164,40.2714,40.3164,115000.0
2012-12-05 11:50:00,53.77,53.88,53.74,53.83,87200.0,40.3164,40.3989,40.2939,40.3614,87200.0
2012-12-05 12:00:00,53.82,53.87,53.8,53.85,112600.0,40.3539,40.3914,40.3389,40.3764,112600.0
2012-12-05 12:10:00,53.84,53.85,53.81,53.81,48200.0,40.3689,40.3764,40.3464,40.3464,48200.0
2012-12-05 12:20:00,53.82,53.83,53.79,53.8,33600.0,40.3539,40.3614,40.3314,40.3389,33600.0
2012-12-05 12:30:00,53.8,53.83,53.8,53.81,77200.0,40.3389,40.3614,40.3389,40.3464,77200.0
2012-12-05 12:40:00,53.8,53.84,53.77,53.78,34600.0,40.3389,40.3689,40.3164,40.3239,34600.0
2012-12-05 12:50:00,53.79,53.83,53.77,53.8,44800.0,40.3314,40.3614,40.3164,40.3389,44800.0
2012-12-05 13:00:00,53.8,53.81,53.77,53.8,50200.0,40.3389,40.3464,40.3164,40.3389,50200.0
2012-12-05 13:10:00,53.8,53.8,53.73,53.76,35600.0,40.3389,40.3389,40.2864,40.3089,35600.0
2012-12-05 13:20:00,53.75,53.77,53.73,53.75,38000.0,40.3014,40.3164,40.2864,40.3014,38000.0
2012-12-05 13:30:00,53.74,53.75,53.73,53.74,42600.0,40.2939,40.3014,40.2864,40.2939,42600.0
2012-12-05 13:40:00,53.75,53.79,53.74,53.76,32200.0,40.3014,40.3314,40.2939,40.3089,32200.0
2012-12-05 13:50:00,53.75,53.78,53.74,53.74,33800.0,40.3014,40.3239,40.2939,40.2939,33800.0
2012-12-05 14:00:00,53.74,53.74,53.69,53.69,73600.0,40.2939,40.2939,40.2564,40.2564,73600.0
2012-12-05 14:10:00,53.69,53.75,53.69,53.75,53000.0,40.2564,40.3014,40.2564,40.3014,53000.0
2012-12-05 14:20:00,53.74,53.75,53.67,53.7,89200.0,40.2939,40.3014,40.2414,40.2639,89200.0
2012-12-05 14:30:00,53.71,53.72,53.67,53.7,49000.0,40.2714,40.2789,40.2414,40.2639,49000.0
2012-12-05 14:40:00,53.71,53.73,53.66,53.66,57800.0,40.2714,40.2864,40.2339,40.2339,57800.0
2012-12-05 14:50:00,53.66,53.67,53.6,53.6,58400.0,40.2339,40.2414,40.1889,40.1889,58400.0
2012-12-05 15:00:00,53.6,53.71,53.6,53.68,82000.0,40.1889,40.2714,40.1889,40.2489,82000.0
2012-12-05 15:10:00,53.68,53.74,53.67,53.69,56600.0,40.2489,40.2939,40.2414,40.2564,56600.0
2012-12-05 15:20:00,53.69,53.71,53.66,53.66,55400.0,40.2564,40.2714,40.2339,40.2339,55400.0
2012-12-05 15:30:00,53.66,53.73,53.63,53.65,106000.0,40.2339,40.2864,40.2114,40.2264,106000.0
2012-12-05 15:40:00,53.65,53.65,53.56,53.56,92200.0,40.2264,40.2264,40.1589,40.1589,92200.0
2012-12-05 15:50:00,53.56,53.63,53.49,53.6,215600.0,40.1589,40.2114,40.1064,40.1889,215600.0
2012-12-06 09:30:00,53.51,53.6,53.45,53.48,185400.0,40.1214,40.1889,40.0764,40.0989,185400.0
2012-12-06 09:40:00,53.47,53.51,53.38,53.41,77200.0,40.0914,40.1214,40.024,40.0465,77200.0
2012-12-06 09:50:00,53.41,53.46,53.24,53.24,97400.0,40.0465,40.0839,39.919,39.919,97400.0
2012-12-06 10:00:00,53.25,53.27,53.23,53.25,115400.0,39.9265,39.9415,39.9115,39.9265,115400.0
2012-12-06 10:10:00,53.25,53.27,53.15,53.15,93600.0,39.9265,39.9415,39.8515,39.8515,93600.0
2012-12-06 10:20:00,53.18,53.27,53.18,53.24,58200.0,39.874,39.9415,39.874,39.919,58200.0
2012-12-06 10:30:00,53.24,53.32,53.21,53.3,73800.0,39.919,39.979,39.8965,39.964,73800.0
2012-12-06 10:40:00,53.3,53.32,53.22,53.3,55200.0,39.964,39.979,39.904,39.964,55200.0
2012-12-06 10:50:00,53.3,53.31,53.24,53.27,64000.0,39.964,39.9715,39.919,39.9415,64000.0
2012-12-06 11:00:00,53.28,53.32,53.24,53.32,72000.0,39.949,39.979,39.919,39.979,72000.0
2012-12-06 11:10:00,53.31,53.33,53.27,53.29,61000.0,39.9715,39.9865,39.9415,39.9565,61000.0
2012-12-06 11:20:00,53.29,53.29,53.24,53.27,54400.0,39.9565,39.9565,39.919,39.9415,54400.0
2012-12-06 11:30:00,53.27,53.34,53.27,53.3,82200.0,39.9415,39.994,39.9415,39.964,82200.0
2012-12-06 11:40:00,53.3,53.3,53.26,53.27,60800.0,39.964,39.964,39.934,39.9415,60800.0
2012-12-06 11:50:00,53.27,53.3,53.22,53.23,52600.0,39.9415,39.964,39.904,39.9115,52600.0
2012-12-06 12:00:00,53.23,53.27,53.2,53.22,63800.0,39.9115,39.9415,39.889,39.904,63800.0
2012-12-06 12:10:00,53.22,53.26,53.22,53.25,42600.0,39.904,39.934,39.904,39.9265,42600.0
2012-12-06 12:20:00,53.26,53.27,53.25,53.25,34600.0,39.934,39.9415,39.9265,39.9265,34600.0
2012-12-06 12:30:00,53.25,53.27,53.23,53.24,60600.0,39.9265,39.9415,39.9115,39.919,60600.0
2012-12-06 12:40:00,53.23,53.25,53.22,53.23,51600.0,39.9115,39.9265,39.904,39.9115,51600.0
2012-12-06 12:50:00,53.23,53.24,53.19,53.22,61800.0,39.9115,39.919,39.8815,39.904,61800.0
2012-12-06 13:00:00,53.22,53.24,53.21,53.23,44200.0,39.904,39.919,39.8965,39.9115,44200.0
2012-12-06 13:10:00,53.24,53.25,53.23,53.24,41600.0,39.919,39.9265,39.9115,39.919,41600.0
2012-12-06 13:20:00,53.24,53.26,53.19,53.19,37800.0,39.919,39.934,39.8815,39.8815,37800.0
2012-12-06 13:30:00,53.21,53.24,53.2,53.23,35200.0,39.8965,39.919,39.889,39.9115,35200.0
2012-12-06 13:40:00,53.23,53.27,53.22,53.23,77200.0,39.9115,39.9415,39.904,39.9115,77200.0
2012-12-06 13:50:00,53.23,53.23,53.2,53.21,32600.0,39.9115,39.9115,39.889,39.8965,32600.0
2012-12-06 14:00:00,53.21,53.24,53.2,53.2,52600.0,39.8965,39.919,39.889,39.889,52600.0
2012-12-06 14:10:00,53.19,53.25,53.19,53.22,43400.0,39.8815,39.9265,39.8815,39.904,43400.0
2012-12-06 14:20:00,53.22,53.25,53.21,53.23,49000.0,39.904,39.9265,39.8965,39.9115,49000.0
2012-12-06 14:30:00,53.23,53.26,53.21,53.21,79800.0,39.9115,39.934,39.8965,39.8965,79800.0
2012-12-06 14:40:00,53.21,53.22,53.18,53.2,54800.0,39.8965,39.904,39.874,39.889,54800.0
2012-12-06 14:50:00,53.2,53.22,53.19,53.2,69400.0,39.889,39.904,39.8815,39.889,69400.0
2012-12-06 15:00:00,53.2,53.21,53.18,53.2,74600.0,39.889,39.8965,39.874,39.889,74600.0
2012-12-06 15:10:00,53.2,53.22,53.19,53.2,69400.0,39.889,39.904,39.8815,39.889,69400.0
2012-12-06 15:20:00,53.2,53.24,53.19,53.24,81800.0,39.889,39.919,39.8815,39.919,81800.0
2012-12-06 15:30:00,53.23,53.31,53.23,53.3,83800.0,39.9115,39.9715,39.9115,39.964,83800.0
2012-12-06 15:40:00,53.3,53.32,53.24,53.25,104800.0,39.964,39.979,39.919,39.9265,104800.0
2012-12-06 15:50:00,53.25,53.34,53.24,53.33,226600.0,39.9265,39.994,39.919,39.9865,226600.0
2012-12-07 09:30:00,53.45,53.87,53.45,53.8,207200.0,40.0764,40.3914,40.0764,40.3389,207200.0
2012-12-07 09:40:00,53.8,53.9,53.79,53.81,84000.0,40.3389,40.4139,40.3314,40.3464,84000.0
2012-12-07 09:50:00,53.82,53.85,53.69,53.83,151400.0,40.3539,40.3764,40.2564,40.3614,151400.0
2012-12-07 10:00:00,53.83,53.86,53.72,53.84,67000.0,40.3614,40.3839,40.2789,40.3689,67000.0
2012-12-07 10:10:00,53.83,53.93,53.8,53.92,114400.0,40.3614,40.4363,40.3389,40.4288,114400.0
2012-12-07 10:20:00,53.91,53.96,53.87,53.91,57000.0,40.4214,40.4588,40.3914,40.4214,57000.0
2012-12-07 10:30:00,53.94,53.95,53.77,53.85,80200.0,40.4438,40.4513,40.3164,40.3764,80200.0
2012-12-07 10:40:00,53.88,53.99,53.87,53.99,47200.0,40.3989,40.4813,40.3914,40.4813,47200.0
2012-12-07 10:50:00,53.98,53.99,53.89,53.89,62000.0,40.4738,40.4813,40.4064,40.4064,62000.0
2012-12-07 11:00:00,53.9,53.98,53.83,53.94,52000.0,40.4139,40.4738,40.3614,40.4438,52000.0
2012-12-07 11:10:00,53.94,54.02,53.94,53.99,48000.0,40.4438,40.5038,40.4438,40.4813,48000.0
2012-12-07 11:20:00,54.01,54.05,53.96,54.05,42200.0,40.4963,40.5263,40.4588,40.5263,42200.0
2012-12-07 11:30:00,54.05,54.09,53.99,54.04,53800.0,40.5263,40.5563,40.4813,40.5188,53800.0
2012-12-07 11:40:00,54.05,54.13,54.04,54.04,29800.0,40.5263,40.5863,40.5188,40.5188,29800.0
2012-12-07 11:50:00,54.04,54.05,53.99,54.01,41400.0,40.5188,40.5263,40.4813,40.4963,41400.0
2012-12-07 12:00:00,54.0,54.01,53.96,53.97,53000.0,40.4888,40.4963,40.4588,40.4663,53000.0
2012-12-07 12:10:00,53.97,54.05,53.93,54.02,31800.0,40.4663,40.5263,40.4363,40.5038,31800.0
2012-12-07 12:20:00,54.02,54.1,54.01,54.08,25800.0,40.5038,40.5638,40.4963,40.5488,25800.0
2012-12-07 12:30:00,54.08,54.1,54.04,54.04,34600.0,40.5488,40.5638,40.5188,40.5188,34600.0
2012-12-07 12:40:00,54.02,54.1,54.02,54.05,39200.0,40.5038,40.5638,40.5038,40.5263,39200.0
2012-12-07 12:50:00,54.04,54.06,54.0,54.04,34600.0,40.5188,40.5338,40.4888,40.5188,34600.0
2012-12-07 13:00:00,54.06,54.07,54.01,54.01,35600.0,40.5338,40.5413,40.4963,40.4963,35600.0
2012-12-07 13:10:00,54.02,54.07,54.01,54.06,38800.0,40.5038,40.5413,40.4963,40.5338,38800.0
2012-12-07 13:20:00,54.06,54.07,53.99,54.02,119400.0,40.5338,40.5413,40.4813,40.5038,119400.0
2012-12-07 13:30:00,54.03,54.13,54.02,54.13,70200.0,40.5113,40.5863,40.5038,40.5863,70200.0
2012-12-07 13:40:00,54.13,54.14,54.05,54.1,39800.0,40.5863,40.5938,40.5263,40.5638,39800.0
2012-12-07 13:50:00,54.11,54.15,54.06,54.09,67200.0,40.5713,40.6013,40.5338,40.5563,67200.0
2012-12-07 14:00:00,54.09,54.13,54.08,54.13,33800.0,40.5563,40.5863,40.5488,40.5863,33800.0
2012-12-07 14:10:00,54.12,54.13,54.1,54.11,29800.0,40.5788,40.5863,40.5638,40.5713,29800.0
2012-12-07 14:20:00,54.12,54.15,54.1,54.13,45600.0,40.5788,40.6013,40.5638,40.5863,45600.0
2012-12-07 14:30:00,54.15,54.17,54.12,54.15,78600.0,40.6013,40.6163,40.5788,40.6013,78600.0
2012-12-07 14:40:00,54.15,54.15,54.1,54.12,28400.0,40.6013,40.6013,40.5638,40.5788,28400.0
2012-12-07 14:50:00,54.13,54.2,54.13,54.16,44800.0,40.5863,40.6388,40.5863,40.6088,44800.0
2012-12-07 15:00:00,54.16,54.18,54.12,54.13,58000.0,40.6088,40.6238,40.5788,40.5863,58000.0
2012-12-07 15:10:00,54.12,54.13,54.06,54.09,55400.0,40.5788,40.5863,40.5338,40.5563,55400.0
2012-12-07 15:20:00,54.1,54.1,54.04,54.09,81000.0,40.5638,40.5638,40.5188,40.5563,81000.0
2012-12-07 15:30:00,54.1,54.11,54.07,54.08,95600.0,40.5638,40.5713,40.5413,40.5488,95600.0
2012-12-07 15:40:00,54.09,54.15,54.08,54.13,162000.0,40.5563,40.6013,40.5488,40.5863,162000.0
2012-12-07 15:50:00,54.13,54.18,54.09,54.17,296800.0,40.5863,40.6238,40.5563,40.6163,296800.0
2012-12-10 09:30:00,53.83,54.18,53.69,54.08,185000.0,40.3614,40.6238,40.2564,40.5488,185000.0
2012-12-10 09:40:00,54.08,54.13,53.86,53.9,134200.0,40.5488,40.5863,40.3839,40.4139,134200.0
2012-12-10 09:50:00,53.9,53.9,53.6,53.65,136000.0,40.4139,40.4139,40.1889,40.2264,136000.0
2012-12-10 10:00:00,53.65,53.74,53.58,53.6,130000.0,40.2264,40.2939,40.1739,40.1889,130000.0
2012-12-10 10:10:00,53.61,53.74,53.6,53.63,75800.0,40.1964,40.2939,40.1889,40.2114,75800.0
2012-12-10 10:20:00,53.64,53.68,53.63,53.65,55600.0,40.2189,40.2489,40.2114,40.2264,55600.0
2012-12-10 10:30:00,53.66,53.69,53.58,53.63,74200.0,40.2339,40.2564,40.1739,40.2114,74200.0
2012-12-10 10:40:00,53.63,53.63,53.52,53.52,69800.0,40.2114,40.2114,40.1289,40.1289,69800.0
2012-12-10 10:50:00,53.52,53.53,53.49,53.52,96800.0,40.1289,40.1364,40.1064,40.1289,96800.0
2012-12-10 11:00:00,53.52,53.52,53.42,53.49,81600.0,40.1289,40.1289,40.054,40.1064,81600.0
2012-12-10 11:10:00,53.49,53.51,53.44,53.5,56800.0,40.1064,40.1214,40.0689,40.1139,56800.0
2012-12-10 11:20:00,53.51,53.52,53.47,53.51,62200.0,40.1214,40.1289,40.0914,40.1214,62200.0
2012-12-10 11:30:00,53.51,53.52,53.48,53.5,57000.0,40.1214,40.1289,40.0989,40.1139,57000.0
2012-12-10 11:40:00,53.5,53.53,53.49,53.52,48600.0,40.1139,40.1364,40.1064,40.1289,48600.0
2012-12-10 11:50:00,53.52,53.54,53.49,53.54,44800.0,40.1289,40.1439,40.1064,40.1439,44800.0
2012-12-10 12:00:00,53.54,53.58,53.49,53.52,78000.0,40.1439,40.1739,40.1064,40.1289,78000.0
2012-12-10 12:10:00,53.52,53.59,53.52,53.56,51000.0,40.1289,40.1814,40.1289,40.1589,51000.0
2012-12-10 12:20:00,53.57,53.6,53.52,53.52,33200.0,40.1664,40.1889,40.1289,40.1289,33200.0
2012-12-10 12:30:00,53.54,53.66,53.54,53.66,26000.0,40.1439,40.2339,40.1439,40.2339,26000.0
2012-12-10 12:40:00,53.66,53.67,53.62,53.63,35400.0,40.2339,40.2414,40.2039,40.2114,35400.0
2012-12-10 12:50:00,53.62,53.62,53.56,53.6,34200.0,40.2039,40.2039,40.1589,40.1889,34200.0
2012-12-10 13:00:00,53.6,53.6,53.56,53.58,36400.0,40.1889,40.1889,40.1589,40.1739,36400.0
2012-12-10 13:10:00,53.58,53.58,53.55,53.56,22400.0,40.1739,40.1739,40.1514,40.1589,22400.0
2012-12-10 13:20:00,53.55,53.55,53.49,53.52,30800.0,40.1514,40.1514,40.1064,40.1289,30800.0
2012-12-10 13:30:00,53.51,53.56,53.51,53.55,33000.0,40.1214,40.1589,40.1214,40.1514,33000.0
2012-12-10 13:40:00,53.55,53.57,53.55,53.56,42800.0,40.1514,40.1664,40.1514,40.1589,42800.0
2012-12-10 13:50:00,53.55,53.56,53.47,53.48,83000.0,40.1514,40.1589,40.0914,40.0989,83000.0
2012-12-10 14:00:00,53.49,53.52,53.48,53.51,63200.0,40.1064,40.1289,40.0989,40.1214,63200.0
2012-12-10 14:10:00,53.51,53.54,53.51,53.54,30000.0,40.1214,40.1439,40.1214,40.1439,30000.0
2012-12-10 14:20:00,53.54,53.59,53.53,53.57,40600.0,40.1439,40.1814,40.1364,40.1664,40600.0
2012-12-10 14:30:00,53.57,53.57,53.5,53.51,49200.0,40.1664,40.1664,40.1139,40.1214,49200.0
2012-12-10 14:40:00,53.5,53.59,53.49,53.58,49000.0,40.1139,40.1814,40.1064,40.1739,49000.0
2012-12-10 14:50:00,53.57,53.61,53.57,53.6,38800.0,40.1664,40.1964,40.1664,40.1889,38800.0
2012-12-10 15:00:00,53.6,53.61,53.55,53.56,59400.0,40.1889,40.1964,40.1514,40.1589,59400.0
2012-12-10 15:10:00,53.56,53.56,53.47,53.47,107000.0,40.1589,40.1589,40.0914,40.0914,107000.0
2012-12-10 15:20:00,53.47,53.48,53.43,53.45,123000.0,40.0914,40.0989,40.0614,40.0764,123000.0
2012-12-10 15:30:00,53.45,53.52,53.45,53.49,107000.0,40.0764,40.1289,40.0764,40.1064,107000.0
2012-12-10 15:40:00,53.49,53.51,53.43,53.43,159600.0,40.1064,40.1214,40.0614,40.0614,159600.0
2012-12-10 15:50:00,53.43,53.44,53.32,53.4,424600.0,40.0614,40.0689,39.979,40.039,424600.0
2012-12-11 09:30:00,53.54,53.65,53.49,53.58,154000.0,40.1439,40.2264,40.1064,40.1739,154000.0
2012-12-11 09:40:00,53.58,53.69,53.56,53.64,55600.0,40.1739,40.2564,40.1589,40.2189,55600.0
2012-12-11 09:50:00,53.64,53.78,53.62,53.74,65800.0,40.2189,40.3239,40.2039,40.2939,65800.0
2012-12-11 10:00:00,53.76,53.86,53.74,53.8,81200.0,40.3089,40.3839,40.2939,40.3389,81200.0
2012-12-11 10:10:00,53.79,53.84,53.73,53.77,59000.0,40.3314,40.3689,40.2864,40.3164,59000.0
2012-12-11 10:20:00,53.77,53.84,53.76,53.84,53200.0,40.3164,40.3689,40.3089,40.3689,53200.0
2012-12-11 10:30:00,53.82,53.88,53.82,53.88,57400.0,40.3539,40.3989,40.3539,40.3989,57400.0
2012-12-11 10:40:00,53.88,53.97,53.88,53.94,69000.0,40.3989,40.4663,40.3989,40.4438,69000.0
2012-12-11 10:50:00,53.95,53.99,53.94,53.97,50600.0,40.4513,40.4813,40.4438,40.4663,50600.0
2012-12-11 11:00:00,53.97,53.98,53.93,53.98,36200.0,40.4663,40.4738,40.4363,40.4738,36200.0
2012-12-11 11:10:00,53.98,54.01,53.95,53.97,69200.0,40.4738,40.4963,40.4513,40.4663,69200.0
2012-12-11 11:20:00,53.96,54.1,53.96,54.06,101000.0,40.4588,40.5638,40.4588,40.5338,101000.0
2012-12-11 11:30:00,54.07,54.1,54.01,54.02,41000.0,40.5413,40.5638,40.4963,40.5038,41000.0
2012-12-11 11:40:00,54.02,54.05,53.94,53.94,76600.0,40.5038,40.5263,40.4438,40.4438,76600.0
2012-12-11 11:50:00,53.95,53.96,53.88,53.92,27800.0,40.4513,40.4588,40.3989,40.4288,27800.0
2012-12-11 12:00:00,53.93,53.96,53.83,53.84,44400.0,40.4363,40.4588,40.3614,40.3689,44400.0
2012-12-11 12:10:00,53.84,53.91,53.83,53.88,35200.0,40.3689,40.4214,40.3614,40.3989,35200.0
2012-12-11 12:20:00,53.9,53.95,53.84,53.84,42400.0,40.4139,40.4513,40.3689,40.3689,42400.0
2012-12-11 12:30:00,53.84,53.87,53.82,53.84,23000.0,40.3689,40.3914,40.3539,40.3689,23000.0
2012-12-11 12:40:00,53.84,53.87,53.8,53.85,31800.0,40.3689,40.3914,40.3389,40.3764,31800.0
2012-12-11 12:50:00,53.85,53.9,53.84,53.88,43800.0,40.3764,40.4139,40.3689,40.3989,43800.0
2012-12-11 13:00:00,53.88,53.95,53.85,53.88,52000.0,40.3989,40.4513,40.3764,40.3989,52000.0
2012-12-11 13:10:00,53.88,53.96,53.87,53.91,39000.0,40.3989,40.4588,40.3914,40.4214,39000.0
2012-12-11 13:20:00,53.9,53.91,53.85,53.87,21800.0,40.4139,40.4214,40.3764,40.3914,21800.0
2012-12-11 13:30:00,53.87,53.89,53.86,53.89,18200.0,40.3914,40.4064,40.3839,40.4064,18200.0
2012-12-11 13:40:00,53.88,53.93,53.88,53.92,26600.0,40.3989,40.4363,40.3989,40.4288,26600.0
2012-12-11 13:50:00,53.9,53.92,53.87,53.87,25200.0,40.4139,40.4288,40.3914,40.3914,25200.0
2012-12-11 14:00:00,53.87,53.92,53.87,53.91,81200.0,40.3914,40.4288,40.3914,40.4214,81200.0
2012-12-11 14:10:00,53.91,53.92,53.88,53.89,46800.0,40.4214,40.4288,40.3989,40.4064,46800.0
2012-12-11 14:20:00,53.88,53.92,53.88,53.91,52800.0,40.3989,40.4288,40.3989,40.4214,52800.0
2012-12-11 14:30:00,53.9,53.91,53.88,53.9,52800.0,40.4139,40.4214,40.3989,40.4139,52800.0
2012-12-11 14:40:00,53.9,53.92,53.87,53.9,48400.0,40.4139,40.4288,40.3914,40.4139,48400.0
2012-12-11 14:50:00,53.9,53.93,53.88,53.89,69600.0,40.4139,40.4363,40.3989,40.4064,69600.0
2012-12-11 15:00:00,53.89,53.9,53.85,53.85,82200.0,40.4064,40.4139,40.3764,40.3764,82200.0
2012-12-11 15:10:00,53.85,53.85,53.76,53.78,47000.0,40.3764,40.3764,40.3089,40.3239,47000.0
2012-12-11 15:20:00,53.78,53.84,53.76,53.83,81800.0,40.3239,40.3689,40.3089,40.3614,81800.0
2012-12-11 15:30:00,53.84,53.88,53.79,53.88,102200.0,40.3689,40.3989,40.3314,40.3989,102200.0
2012-12-11 15:40:00,53.87,53.87,53.81,53.85,98800.0,40.3914,40.3914,40.3464,40.3764,98800.0
2012-12-11 15:50:00,53.85,53.95,53.83,53.94,286600.0,40.3764,40.4513,40.3614,40.4438,286600.0
2012-12-12 09:30:00,54.0,54.1,53.76,53.82,130000.0,40.4888,40.5638,40.3089,40.3539,130000.0
2012-12-12 09:40:00,53.84,53.87,53.7,53.85,83600.0,40.3689,40.3914,40.2639,40.3764,83600.0
2012-12-12 09:50:00,53.83,53.85,53.65,53.66,64400.0,40.3614,40.3764,40.2264,40.2339,64400.0
2012-12-12 10:00:00,53.65,53.68,53.59,53.6,77000.0,40.2264,40.2489,40.1814,40.1889,77000.0
2012-12-12 10:10:00,53.61,53.7,53.6,53.69,59800.0,40.1964,40.2639,40.1889,40.2564,59800.0
2012-12-12 10:20:00,53.69,53.71,53.66,53.68,42600.0,40.2564,40.2714,40.2339,40.2489,42600.0
2012-12-12 10:30:00,53.69,53.69,53.64,53.64,67200.0,40.2564,40.2564,40.2189,40.2189,67200.0
2012-12-12 10:40:00,53.65,53.66,53.59,53.61,67000.0,40.2264,40.2339,40.1814,40.1964,67000.0
2012-12-12 10:50:00,53.62,53.62,53.57,53.59,57800.0,40.2039,40.2039,40.1664,40.1814,57800.0
2012-12-12 11:00:00,53.59,53.63,53.54,53.57,64000.0,40.1814,40.2114,40.1439,40.1664,64000.0
2012-12-12 11:10:00,53.57,53.57,53.5,53.55,82600.0,40.1664,40.1664,40.1139,40.1514,82600.0
2012-12-12 11:20:00,53.55,53.57,53.51,53.56,70600.0,40.1514,40.1664,40.1214,40.1589,70600.0
2012-12-12 11:30:00,53.55,53.56,53.5,53.52,76400.0,40.1514,40.1589,40.1139,40.1289,76400.0
2012-12-12 11:40:00,53.51,53.52,53.48,53.49,49000.0,40.1214,40.1289,40.0989,40.1064,49000.0
2012-12-12 11:50:00,53.49,53.52,53.49,53.5,42800.0,40.1064,40.1289,40.1064,40.1139,42800.0
2012-12-12 12:00:00,53.5,53.52,53.45,53.45,57000.0,40.1139,40.1289,40.0764,40.0764,57000.0
2012-12-12 12:10:00,53.45,53.46,53.38,53.38,53200.0,40.0764,40.0839,40.024,40.024,53200.0
2012-12-12 12:20:00,53.38,53.42,53.37,53.41,44600.0,40.024,40.054,40.0165,40.0465,44600.0
2012-12-12 12:30:00,53.42,53.57,53.34,53.56,114000.0,40.054,40.1664,39.994,40.1589,114000.0
2012-12-12 12:40:00,53.56,53.61,53.48,53.56,68400.0,40.1589,40.1964,40.0989,40.1589,68400.0
2012-12-12 12:50:00,53.58,53.66,53.56,53.65,54200.0,40.1739,40.2339,40.1589,40.2264,54200.0
2012-12-12 13:00:00,53.64,53.71,53.63,53.68,33200.0,40.2189,40.2714,40.2114,40.2489,33200.0
2012-12-12 13:10:00,53.68,53.71,53.63,53.7,59000.0,40.2489,40.2714,40.2114,40.2639,59000.0
2012-12-12 13:20:00,53.71,53.72,53.65,53.69,54200.0,40.2714,40.2789,40.2264,40.2564,54200.0
2012-12-12 13:30:00,53.69,53.71,53.63,53.65,42000.0,40.2564,40.2714,40.2114,40.2264,42000.0
2012-12-12 13:40:00,53.65,53.67,53.6,53.66,36600.0,40.2264,40.2414,40.1889,40.2339,36600.0
2012-12-12 13:50:00,53.67,53.7,53.63,53.69,37200.0,40.2414,40.2639,40.2114,40.2564,37200.0
2012-12-12 14:00:00,53.7,53.73,53.65,53.73,43000.0,40.2639,40.2864,40.2264,40.2864,43000.0
2012-12-12 14:10:00,53.73,53.73,53.69,53.69,46800.0,40.2864,40.2864,40.2564,40.2564,46800.0
2012-12-12 14:20:00,53.69,53.7,53.56,53.58,63200.0,40.2564,40.2639,40.1589,40.1739,63200.0
2012-12-12 14:30:00,53.59,53.63,53.56,53.6,62600.0,40.1814,40.2114,40.1589,40.1889,62600.0
2012-12-12 14:40:00,53.6,53.7,53.6,53.69,37400.0,40.1889,40.2639,40.1889,40.2564,37400.0
2012-12-12 14:50:00,53.7,53.7,53.66,53.66,41600.0,40.2639,40.2639,40.2339,40.2339,41600.0
2012-12-12 15:00:00,53.66,53.66,53.62,53.64,56400.0,40.2339,40.2339,40.2039,40.2189,56400.0
2012-12-12 15:10:00,53.64,53.66,53.6,53.64,56600.0,40.2189,40.2339,40.1889,40.2189,56600.0
2012-12-12 15:20:00,53.65,53.67,53.58,53.6,47600.0,40.2264,40.2414,40.1739,40.1889,47600.0
2012-12-12 15:30:00,53.59,53.6,53.54,53.54,52200.0,40.1814,40.1889,40.1439,40.1439,52200.0
2012-12-12 15:40:00,53.54,53.56,53.47,53.54,113400.0,40.1439,40.1589,40.0914,40.1439,113400.0
2012-12-12 15:50:00,53.54,53.56,53.44,53.49,170400.0,40.1439,40.1589,40.0689,40.1064,170400.0
2012-12-13 09:30:00,53.62,53.68,53.43,53.53,154400.0,40.2039,40.2489,40.0614,40.1364,154400.0
2012-12-13 09:40:00,53.52,53.58,53.49,53.53,51800.0,40.1289,40.1739,40.1064,40.1364,51800.0
2012-12-13 09:50:00,53.52,53.57,53.48,53.5,76400.0,40.1289,40.1664,40.0989,40.1139,76400.0
2012-12-13 10:00:00,53.49,53.55,53.36,53.36,184600.0,40.1064,40.1514,40.009,40.009,184600.0
2012-12-13 10:10:00,53.38,53.4,53.31,53.35,74000.0,40.024,40.039,39.9715,40.0015,74000.0
2012-12-13 10:20:00,53.36,53.4,53.33,53.39,38000.0,40.009,40.039,39.9865,40.0315,38000.0
2012-12-13 10:30:00,53.41,53.55,53.39,53.55,54400.0,40.0465,40.1514,40.0315,40.1514,54400.0
2012-12-13 10:40:00,53.54,53.56,53.49,53.56,42000.0,40.1439,40.1589,40.1064,40.1589,42000.0
2012-12-13 10:50:00,53.56,53.6,53.55,53.56,43800.0,40.1589,40.1889,40.1514,40.1589,43800.0
2012-12-13 11:00:00,53.57,53.58,53.38,53.4,54200.0,40.1664,40.1739,40.024,40.039,54200.0
2012-12-13 11:10:00,53.4,53.44,53.35,53.43,31800.0,40.039,40.0689,40.0015,40.0614,31800.0
2012-12-13 11:20:00,53.42,53.42,53.31,53.32,36800.0,40.054,40.054,39.9715,39.979,36800.0
2012-12-13 11:30:00,53.32,53.44,53.3,53.35,41600.0,39.979,40.0689,39.964,40.0015,41600.0
2012-12-13 11:40:00,53.35,53.37,53.26,53.26,37600.0,40.0015,40.0165,39.934,39.934,37600.0
2012-12-13 11:50:00,53.26,53.28,53.24,53.27,90400.0,39.934,39.949,39.919,39.9415,90400.0
2012-12-13 12:00:00,53.29,53.32,53.25,53.25,60800.0,39.9565,39.979,39.9265,39.9265,60800.0
2012-12-13 12:10:00,53.26,53.26,53.22,53.23,77000.0,39.934,39.934,39.904,39.9115,77000.0
2012-12-13 12:20:00,53.23,53.23,53.16,53.16,60200.0,39.9115,39.9115,39.859,39.859,60200.0
2012-12-13 12:30:00,53.16,53.2,53.15,53.17,49000.0,39.859,39.889,39.8515,39.8665,49000.0
2012-12-13 12:40:00,53.17,53.18,53.11,53.17,39000.0,39.8665,39.874,39.8215,39.8665,39000.0
2012-12-13 12:50:00,53.18,53.22,53.17,53.21,37000.0,39.874,39.904,39.8665,39.8965,37000.0
2012-12-13 13:00:00,53.21,53.24,53.16,53.16,78400.0,39.8965,39.919,39.859,39.859,78400.0
2012-12-13 13:10:00,53.18,53.18,53.1,53.12,59800.0,39.874,39.874,39.814,39.829,59800.0
2012-12-13 13:20:00,53.13,53.19,53.13,53.16,38800.0,39.8365,39.8815,39.8365,39.859,38800.0
2012-12-13 13:30:00,53.16,53.22,53.14,53.22,63600.0,39.859,39.904,39.844,39.904,63600.0
2012-12-13 13:40:00,53.22,53.22,53.1,53.1,54000.0,39.904,39.904,39.814,39.814,54000.0
2012-12-13 13:50:00,53.1,53.17,53.08,53.17,36600.0,39.814,39.8665,39.799,39.8665,36600.0
2012-12-13 14:00:00,53.17,53.18,53.05,53.09,77800.0,39.8665,39.874,39.7765,39.8065,77800.0
2012-12-13 14:10:00,53.09,53.1,53.03,53.04,64600.0,39.8065,39.814,39.7615,39.769,64600.0
2012-12-13 14:20:00,53.04,53.16,53.04,53.14,84000.0,39.769,39.859,39.769,39.844,84000.0
2012-12-13 14:30:00,53.15,53.15,53.09,53.09,40200.0,39.8515,39.8515,39.8065,39.8065,40200.0
2012-12-13 14:40:00,53.1,53.1,53.07,53.07,67400.0,39.814,39.814,39.7915,39.7915,67400.0
2012-12-13 14:50:00,53.07,53.08,53.05,53.06,69000.0,39.7915,39.799,39.7765,39.784,69000.0
2012-12-13 15:00:00,53.06,53.06,53.04,53.05,81400.0,39.784,39.784,39.769,39.7765,81400.0
2012-12-13 15:10:00,53.05,53.05,52.99,53.03,110800.0,39.7765,39.7765,39.7315,39.7615,110800.0
2012-12-13 15:20:00,53.04,53.04,52.99,53.03,112600.0,39.769,39.769,39.7315,39.7615,112600.0
2012-12-13 15:30:00,53.03,53.08,52.99,53.07,137600.0,39.7615,39.799,39.7315,39.7915,137600.0
2012-12-13 15:40:00,53.08,53.16,53.07,53.13,129400.0,39.799,39.859,39.7915,39.8365,129400.0
2012-12-13 15:50:00,53.13,53.16,53.04,53.09,225000.0,39.8365,39.859,39.769,39.8065,225000.0
2012-12-14 09:30:00,53.08,53.31,53.01,53.13,133600.0,39.799,39.9715,39.7465,39.8365,133600.0
2012-12-14 09:40:00,53.15,53.49,53.13,53.49,82400.0,39.8515,40.1064,39.8365,40.1064,82400.0
2012-12-14 09:50:00,53.5,53.5,53.36,53.45,105800.0,40.1139,40.1139,40.009,40.0764,105800.0
2012-12-14 10:00:00,53.42,53.45,53.37,53.38,49800.0,40.054,40.0764,40.0165,40.024,49800.0
2012-12-14 10:10:00,53.38,53.42,53.27,53.27,75000.0,40.024,40.054,39.9415,39.9415,75000.0
2012-12-14 10:20:00,53.29,53.32,53.21,53.23,105400.0,39.9565,39.979,39.8965,39.9115,105400.0
2012-12-14 10:30:00,53.23,53.31,53.2,53.27,71800.0,39.9115,39.9715,39.889,39.9415,71800.0
2012-12-14 10:40:00,53.27,53.38,53.26,53.31,74400.0,39.9415,40.024,39.934,39.9715,74400.0
2012-12-14 10:50:00,53.32,53.32,53.21,53.23,53200.0,39.979,39.979,39.8965,39.9115,53200.0
2012-12-14 11:00:00,53.23,53.28,53.2,53.26,73000.0,39.9115,39.949,39.889,39.934,73000.0
2012-12-14 11:10:00,53.26,53.29,53.23,53.24,60400.0,39.934,39.9565,39.9115,39.919,60400.0
2012-12-14 11:20:00,53.24,53.38,53.24,53.35,122800.0,39.919,40.024,39.919,40.0015,122800.0
2012-12-14 11:30:00,53.35,53.35,53.22,53.27,78600.0,40.0015,40.0015,39.904,39.9415,78600.0
2012-12-14 11:40:00,53.28,53.3,53.23,53.26,32000.0,39.949,39.964,39.9115,39.934,32000.0
2012-12-14 11:50:00,53.26,53.33,53.26,53.33,63200.0,39.934,39.9865,39.934,39.9865,63200.0
2012-12-14 12:00:00,53.33,53.33,53.24,53.24,45400.0,39.9865,39.9865,39.919,39.919,45400.0
2012-12-14 12:10:00,53.24,53.26,53.17,53.17,71800.0,39.919,39.934,39.8665,39.8665,71800.0
2012-12-14 12:20:00,53.17,53.17,53.0,53.12,118400.0,39.8665,39.8665,39.739,39.829,118400.0
2012-12-14 12:30:00,53.13,53.13,52.99,53.02,77200.0,39.8365,39.8365,39.7315,39.754,77200.0
2012-12-14 12:40:00,53.02,53.12,53.0,53.12,150600.0,39.754,39.829,39.739,39.829,150600.0
2012-12-14 12:50:00,53.12,53.15,53.02,53.09,76600.0,39.829,39.8515,39.754,39.8065,76600.0
2012-12-14 13:00:00,53.09,53.14,53.09,53.14,19400.0,39.8065,39.844,39.8065,39.844,19400.0
2012-12-14 13:10:00,53.15,53.19,53.14,53.18,27600.0,39.8515,39.8815,39.844,39.874,27600.0
2012-12-14 13:20:00,53.18,53.25,53.17,53.25,32800.0,39.874,39.9265,39.8665,39.9265,32800.0
2012-12-14 13:30:00,53.25,53.26,53.23,53.24,43200.0,39.9265,39.934,39.9115,39.919,43200.0
2012-12-14 13:40:00,53.24,53.27,53.22,53.25,37400.0,39.919,39.9415,39.904,39.9265,37400.0
2012-12-14 13:50:00,53.25,53.25,53.18,53.21,28200.0,39.9265,39.9265,39.874,39.8965,28200.0
2012-12-14 14:00:00,53.21,53.24,53.18,53.23,31400.0,39.8965,39.919,39.874,39.9115,31400.0
2012-12-14 14:10:00,53.24,53.26,53.22,53.23,39200.0,39.919,39.934,39.904,39.9115,39200.0
2012-12-14 14:20:00,53.23,53.24,53.17,53.17,56000.0,39.9115,39.919,39.8665,39.8665,56000.0
2012-12-14 14:30:00,53.17,53.19,53.16,53.19,35600.0,39.8665,39.8815,39.859,39.8815,35600.0
2012-12-14 14:40:00,53.19,53.19,53.14,53.16,36600.0,39.8815,39.8815,39.844,39.859,36600.0
2012-12-14 14:50:00,53.16,53.21,53.14,53.18,59400.0,39.859,39.8965,39.844,39.874,59400.0
2012-12-14 15:00:00,53.18,53.2,53.09,53.1,63600.0,39.874,39.889,39.8065,39.814,63600.0
2012-12-14 15:10:00,53.1,53.17,53.1,53.13,61800.0,39.814,39.8665,39.814,39.8365,61800.0
2012-12-14 15:20:00,53.14,53.16,53.07,53.08,61800.0,39.844,39.859,39.7915,39.799,61800.0
2012-12-14 15:30:00,53.07,53.1,53.05,53.05,106000.0,39.7915,39.814,39.7765,39.7765,106000.0
2012-12-14 15:40:00,53.05,53.05,52.91,52.92,169800.0,39.7765,39.7765,39.6716,39.6791,169800.0
2012-12-14 15:50:00,52.92,52.95,52.85,52.93,377600.0,39.6791,39.7015,39.6266,39.6866,377600.0
2012-12-17 09:30:00,52.95,53.2,52.85,53.12,148400.0,39.7015,39.889,39.6266,39.829,148400.0
2012-12-17 09:40:00,53.1,53.26,53.02,53.17,92400.0,39.814,39.934,39.754,39.8665,92400.0
2012-12-17 09:50:00,53.2,53.34,53.11,53.24,110800.0,39.889,39.994,39.8215,39.919,110800.0
2012-12-17 10:00:00,53.26,53.35,53.26,53.34,63600.0,39.934,40.0015,39.934,39.994,63600.0
2012-12-17 10:10:00,53.31,53.32,53.2,53.2,35000.0,39.9715,39.979,39.889,39.889,35000.0
2012-12-17 10:20:00,53.21,53.23,53.16,53.19,34200.0,39.8965,39.9115,39.859,39.8815,34200.0
2012-12-17 10:30:00,53.2,53.23,53.15,53.23,50800.0,39.889,39.9115,39.8515,39.9115,50800.0
2012-12-17 10:40:00,53.23,53.24,53.18,53.18,81800.0,39.9115,39.919,39.874,39.874,81800.0
2012-12-17 10:50:00,53.17,53.24,53.16,53.19,47200.0,39.8665,39.919,39.859,39.8815,47200.0
2012-12-17 11:00:00,53.18,53.2,53.16,53.16,41200.0,39.874,39.889,39.859,39.859,41200.0
2012-12-17 11:10:00,53.16,53.25,53.16,53.2,78200.0,39.859,39.9265,39.859,39.889,78200.0
2012-12-17 11:20:00,53.18,53.18,53.14,53.14,48400.0,39.874,39.874,39.844,39.844,48400.0
2012-12-17 11:30:00,53.15,53.21,53.13,53.2,37800.0,39.8515,39.8965,39.8365,39.889,37800.0
2012-12-17 11:40:00,53.2,53.24,53.17,53.23,66600.0,39.889,39.919,39.8665,39.9115,66600.0
2012-12-17 11:50:00,53.24,53.24,53.12,53.16,53800.0,39.919,39.919,39.829,39.859,53800.0
2012-12-17 12:00:00,53.18,53.24,53.18,53.21,30000.0,39.874,39.919,39.874,39.8965,30000.0
2012-12-17 12:10:00,53.22,53.23,53.15,53.21,62000.0,39.904,39.9115,39.8515,39.8965,62000.0
2012-12-17 12:20:00,53.21,53.24,53.17,53.17,55000.0,39.8965,39.919,39.8665,39.8665,55000.0
2012-12-17 12:30:00,53.18,53.19,53.15,53.17,38400.0,39.874,39.8815,39.8515,39.8665,38400.0
2012-12-17 12:40:00,53.17,53.21,53.13,53.13,38000.0,39.8665,39.8965,39.8365,39.8365,38000.0
2012-12-17 12:50:00,53.13,53.13,53.09,53.09,30800.0,39.8365,39.8365,39.8065,39.8065,30800.0
2012-12-17 13:00:00,53.09,53.13,53.08,53.08,32800.0,39.8065,39.8365,39.799,39.799,32800.0
2012-12-17 13:10:00,53.09,53.13,53.08,53.1,52000.0,39.8065,39.8365,39.799,39.814,52000.0
2012-12-17 13:20:00,53.1,53.12,53.06,53.08,38600.0,39.814,39.829,39.784,39.799,38600.0
2012-12-17 13:30:00,53.08,53.08,53.05,53.06,68400.0,39.799,39.799,39.7765,39.784,68400.0
2012-12-17 13:40:00,53.07,53.08,53.03,53.07,51800.0,39.7915,39.799,39.7615,39.7915,51800.0
2012-12-17 13:50:00,53.07,53.07,53.02,53.06,50000.0,39.7915,39.7915,39.754,39.784,50000.0
2012-12-17 14:00:00,53.05,53.11,53.02,53.03,41400.0,39.7765,39.8215,39.754,39.7615,41400.0
2012-12-17 14:10:00,53.02,53.03,52.97,53.0,46200.0,39.754,39.7615,39.7165,39.739,46200.0
2012-12-17 14:20:00,53.01,53.01,52.96,52.99,38200.0,39.7465,39.7465,39.709,39.7315,38200.0
2012-12-17 14:30:00,52.99,53.01,52.94,52.94,66000.0,39.7315,39.7465,39.6941,39.6941,66000.0
2012-12-17 14:40:00,52.93,52.97,52.92,52.95,44000.0,39.6866,39.7165,39.6791,39.7015,44000.0
2012-12-17 14:50:00,52.94,52.98,52.93,52.95,30400.0,39.6941,39.724,39.6866,39.7015,30400.0
2012-12-17 15:00:00,52.95,52.99,52.95,52.99,52800.0,39.7015,39.7315,39.7015,39.7315,52800.0
2012-12-17 15:10:00,52.99,52.99,52.96,52.99,45800.0,39.7315,39.7315,39.709,39.7315,45800.0
2012-12-17 15:20:00,52.98,53.0,52.96,52.97,103600.0,39.724,39.739,39.709,39.7165,103600.0
2012-12-17 15:30:00,52.97,53.02,52.96,53.02,112600.0,39.7165,39.754,39.709,39.754,112600.0
2012-12-17 15:40:00,53.02,53.05,52.99,53.02,162200.0,39.754,39.7765,39.7315,39.754,162200.0
2012-12-17 15:50:00,53.02,53.13,53.01,53.1,269400.0,39.754,39.8365,39.7465,39.814,269400.0
2012-12-18 09:30:00,53.21,53.5,53.12,53.31,183400.0,39.8965,40.1139,39.829,39.9715,183400.0
2012-12-18 09:40:00,53.29,53.32,53.2,53.24,100800.0,39.9565,39.979,39.889,39.919,100800.0
2012-12-18 09:50:00,53.22,53.26,53.16,53.16,208600.0,39.904,39.934,39.859,39.859,208600.0
2012-12-18 10:00:00,53.15,53.2,53.07,53.08,84200.0,39.8515,39.889,39.7915,39.799,84200.0
2012-12-18 10:10:00,53.08,53.1,53.0,53.03,109800.0,39.799,39.814,39.739,39.7615,109800.0
2012-12-18 10:20:00,53.03,53.07,52.99,53.05,122200.0,39.7615,39.7915,39.7315,39.7765,122200.0
2012-12-18 10:30:00,53.06,53.2,53.02,53.17,122000.0,39.784,39.889,39.754,39.8665,122000.0
2012-12-18 10:40:00,53.15,53.31,53.15,53.31,82800.0,39.8515,39.9715,39.8515,39.9715,82800.0
2012-12-18 10:50:00,53.29,53.32,53.19,53.23,70000.0,39.9565,39.979,39.8815,39.9115,70000.0
2012-12-18 11:00:00,53.22,53.27,53.22,53.22,53200.0,39.904,39.9415,39.904,39.904,53200.0
2012-12-18 11:10:00,53.22,53.41,53.22,53.38,56400.0,39.904,40.0465,39.904,40.024,56400.0
2012-12-18 11:20:00,53.38,53.48,53.38,53.48,61200.0,40.024,40.0989,40.024,40.0989,61200.0
2012-12-18 11:30:00,53.48,53.51,53.43,53.5,56600.0,40.0989,40.1214,40.0614,40.1139,56600.0
2012-12-18 11:40:00,53.51,53.54,53.4,53.4,75800.0,40.1214,40.1439,40.039,40.039,75800.0
2012-12-18 11:50:00,53.39,53.48,53.38,53.47,48400.0,40.0315,40.0989,40.024,40.0914,48400.0
2012-12-18 12:00:00,53.47,53.49,53.46,53.49,29200.0,40.0914,40.1064,40.0839,40.1064,29200.0
2012-12-18 12:10:00,53.49,53.56,53.49,53.55,48000.0,40.1064,40.1589,40.1064,40.1514,48000.0
2012-12-18 12:20:00,53.57,53.57,53.49,53.52,39600.0,40.1664,40.1664,40.1064,40.1289,39600.0
2012-12-18 12:30:00,53.51,53.59,53.49,53.58,47400.0,40.1214,40.1814,40.1064,40.1739,47400.0
2012-12-18 12:40:00,53.58,53.68,53.49,53.49,295400.0,40.1739,40.2489,40.1064,40.1064,295400.0
2012-12-18 12:50:00,53.49,53.52,53.46,53.49,44200.0,40.1064,40.1289,40.0839,40.1064,44200.0
2012-12-18 13:00:00,53.47,53.51,53.44,53.49,48600.0,40.0914,40.1214,40.0689,40.1064,48600.0
2012-12-18 13:10:00,53.51,53.54,53.49,53.52,32400.0,40.1214,40.1439,40.1064,40.1289,32400.0
2012-12-18 13:20:00,53.51,53.54,53.49,53.51,40000.0,40.1214,40.1439,40.1064,40.1214,40000.0
2012-12-18 13:30:00,53.52,53.55,53.49,53.52,54800.0,40.1289,40.1514,40.1064,40.1289,54800.0
2012-12-18 13:40:00,53.52,53.6,53.52,53.54,30200.0,40.1289,40.1889,40.1289,40.1439,30200.0
2012-12-18 13:50:00,53.54,53.62,53.52,53.6,45600.0,40.1439,40.2039,40.1289,40.1889,45600.0
2012-12-18 14:00:00,53.6,53.61,53.54,53.6,47400.0,40.1889,40.1964,40.1439,40.1889,47400.0
2012-12-18 14:10:00,53.61,53.64,53.6,53.6,35000.0,40.1964,40.2189,40.1889,40.1889,35000.0
2012-12-18 14:20:00,53.6,53.62,53.49,53.49,71400.0,40.1889,40.2039,40.1064,40.1064,71400.0
2012-12-18 14:30:00,53.49,53.52,53.44,53.51,62600.0,40.1064,40.1289,40.0689,40.1214,62600.0
2012-12-18 14:40:00,53.51,53.55,53.5,53.53,34200.0,40.1214,40.1514,40.1139,40.1364,34200.0
2012-12-18 14:50:00,53.52,53.56,53.5,53.5,38200.0,40.1289,40.1589,40.1139,40.1139,38200.0
2012-12-18 15:00:00,53.51,53.57,53.5,53.51,81200.0,40.1214,40.1664,40.1139,40.1214,81200.0
2012-12-18 15:10:00,53.52,53.54,53.5,53.52,61600.0,40.1289,40.1439,40.1139,40.1289,61600.0
2012-12-18 15:20:00,53.52,53.56,53.5,53.53,73000.0,40.1289,40.1589,40.1139,40.1364,73000.0
2012-12-18 15:30:00,53.52,53.56,53.49,53.55,96000.0,40.1289,40.1589,40.1064,40.1514,96000.0
2012-12-18 15:40:00,53.55,53.59,53.5,53.59,286600.0,40.1514,40.1814,40.1139,40.1814,286600.0
2012-12-18 15:50:00,53.58,53.67,53.56,53.63,279000.0,40.1739,40.2414,40.1589,40.2114,279000.0
2012-12-19 09:30:00,53.58,53.75,53.55,53.57,114600.0,40.1739,40.3014,40.1514,40.1664,114600.0
2012-12-19 09:40:00,53.56,53.6,53.49,53.51,60800.0,40.1589,40.1889,40.1064,40.1214,60800.0
2012-12-19 09:50:00,53.51,53.55,53.43,53.47,53800.0,40.1214,40.1514,40.0614,40.0914,53800.0
2012-12-19 10:00:00,53.45,53.45,53.31,53.35,171800.0,40.0764,40.0764,39.9715,40.0015,171800.0
2012-12-19 10:10:00,53.35,53.35,53.26,53.29,67200.0,40.0015,40.0015,39.934,39.9565,67200.0
2012-12-19 10:20:00,53.28,53.3,53.23,53.29,58600.0,39.949,39.964,39.9115,39.9565,58600.0
2012-12-19 10:30:00,53.28,53.38,53.28,53.36,50800.0,39.949,40.024,39.949,40.009,50800.0
2012-12-19 10:40:00,53.37,53.38,53.33,53.38,37000.0,40.0165,40.024,39.9865,40.024,37000.0
2012-12-19 10:50:00,53.39,53.39,53.29,53.31,29200.0,40.0315,40.0315,39.9565,39.9715,29200.0
2012-12-19 11:00:00,53.3,53.35,53.29,53.35,36000.0,39.964,40.0015,39.9565,40.0015,36000.0
2012-12-19 11:10:00,53.35,53.4,53.32,53.35,57600.0,40.0015,40.039,39.979,40.0015,57600.0
2012-12-19 11:20:00,53.37,53.39,53.26,53.3,57400.0,40.0165,40.0315,39.934,39.964,57400.0
2012-12-19 11:30:00,53.31,53.38,53.3,53.33,46400.0,39.9715,40.024,39.964,39.9865,46400.0
2012-12-19 11:40:00,53.34,53.41,53.33,53.37,58000.0,39.994,40.0465,39.9865,40.0165,58000.0
2012-12-19 11:50:00,53.35,53.41,53.35,53.38,43800.0,40.0015,40.0465,40.0015,40.024,43800.0
2012-12-19 12:00:00,53.38,53.4,53.29,53.36,58800.0,40.024,40.039,39.9565,40.009,58800.0
2012-12-19 12:10:00,53.36,53.42,53.35,53.38,41000.0,40.009,40.054,40.0015,40.024,41000.0
2012-12-19 12:20:00,53.37,53.48,53.37,53.46,37200.0,40.0165,40.0989,40.0165,40.0839,37200.0
2012-12-19 12:30:00,53.46,53.49,53.46,53.49,75800.0,40.0839,40.1064,40.0839,40.1064,75800.0
2012-12-19 12:40:00,53.5,53.6,53.49,53.55,48400.0,40.1139,40.1889,40.1064,40.1514,48400.0
2012-12-19 12:50:00,53.55,53.56,53.49,53.49,31600.0,40.1514,40.1589,40.1064,40.1064,31600.0
2012-12-19 13:00:00,53.51,53.52,53.47,53.51,33400.0,40.1214,40.1289,40.0914,40.1214,33400.0
2012-12-19 13:10:00,53.51,53.51,53.45,53.47,75800.0,40.1214,40.1214,40.0764,40.0914,75800.0
2012-12-19 13:20:00,53.47,53.51,53.44,53.51,41400.0,40.0914,40.1214,40.0689,40.1214,41400.0
2012-12-19 13:30:00,53.5,53.52,53.45,53.47,32400.0,40.1139,40.1289,40.0764,40.0914,32400.0
2012-12-19 13:40:00,53.46,53.49,53.38,53.4,62800.0,40.0839,40.1064,40.024,40.039,62800.0
2012-12-19 13:50:00,53.4,53.42,53.38,53.41,37600.0,40.039,40.054,40.024,40.0465,37600.0
2012-12-19 14:00:00,53.41,53.41,53.33,53.34,110800.0,40.0465,40.0465,39.9865,39.994,110800.0
2012-12-19 14:10:00,53.34,53.38,53.29,53.37,81000.0,39.994,40.024,39.9565,40.0165,81000.0
2012-12-19 14:20:00,53.37,53.39,53.29,53.34,46800.0,40.0165,40.0315,39.9565,39.994,46800.0
2012-12-19 14:30:00,53.33,53.34,53.26,53.29,33200.0,39.9865,39.994,39.934,39.9565,33200.0
2012-12-19 14:40:00,53.28,53.29,53.19,53.19,66200.0,39.949,39.9565,39.8815,39.8815,66200.0
2012-12-19 14:50:00,53.19,53.24,53.18,53.24,41800.0,39.8815,39.919,39.874,39.919,41800.0
2012-12-19 15:00:00,53.24,53.24,53.2,53.24,42600.0,39.919,39.919,39.889,39.919,42600.0
2012-12-19 15:10:00,53.23,53.24,53.16,53.16,44200.0,39.9115,39.919,39.859,39.859,44200.0
2012-12-19 15:20:00,53.16,53.22,53.16,53.21,57600.0,39.859,39.904,39.859,39.8965,57600.0
2012-12-19 15:30:00,53.21,53.27,53.19,53.24,60200.0,39.8965,39.9415,39.8815,39.919,60200.0
2012-12-19 15:40:00,53.23,53.24,53.12,53.12,65600.0,39.9115,39.919,39.829,39.829,65600.0
2012-12-19 15:50:00,53.12,53.12,53.01,53.02,362000.0,39.829,39.829,39.7465,39.754,362000.0
2012-12-20 09:30:00,53.21,53.28,53.01,53.04,110800.0,39.8965,39.949,39.7465,39.769,110800.0
2012-12-20 09:40:00,53.05,53.08,52.94,52.97,85600.0,39.7765,39.799,39.6941,39.7165,85600.0
2012-12-20 09:50:00,52.97,52.97,52.84,52.85,61800.0,39.7165,39.7165,39.6191,39.6266,61800.0
2012-12-20 10:00:00,52.9,53.1,52.88,53.06,35400.0,39.6641,39.814,39.6491,39.784,35400.0
2012-12-20 10:10:00,53.08,53.13,53.02,53.09,65600.0,39.799,39.8365,39.754,39.8065,65600.0
2012-12-20 10:20:00,53.08,53.08,52.96,52.99,64000.0,39.799,39.799,39.709,39.7315,64000.0
2012-12-20 10:30:00,52.97,53.07,52.94,53.04,55000.0,39.7165,39.7915,39.6941,39.769,55000.0
2012-12-20 10:40:00,53.04,53.06,53.01,53.01,57400.0,39.769,39.784,39.7465,39.7465,57400.0
2012-12-20 10:50:00,53.0,53.08,52.98,53.04,46600.0,39.739,39.799,39.724,39.769,46600.0
2012-12-20 11:00:00,53.04,53.07,53.03,53.05,45000.0,39.769,39.7915,39.7615,39.7765,45000.0
2012-12-20 11:10:00,53.05,53.07,53.01,53.02,60200.0,39.7765,39.7915,39.7465,39.754,60200.0
2012-12-20 11:20:00,53.02,53.04,52.91,52.91,49600.0,39.754,39.769,39.6716,39.6716,49600.0
2012-12-20 11:30:00,52.91,52.91,52.81,52.85,74400.0,39.6716,39.6716,39.5966,39.6266,74400.0
2012-12-20 11:40:00,52.86,52.88,52.84,52.88,40200.0,39.6341,39.6491,39.6191,39.6491,40200.0
2012-12-20 11:50:00,52.88,52.92,52.83,52.85,47000.0,39.6491,39.6791,39.6116,39.6266,47000.0
2012-12-20 12:00:00,52.85,52.91,52.85,52.9,37200.0,39.6266,39.6716,39.6266,39.6641,37200.0
2012-12-20 12:10:00,52.91,52.91,52.87,52.88,53200.0,39.6716,39.6716,39.6416,39.6491,53200.0
2012-12-20 12:20:00,52.88,52.93,52.88,52.91,23000.0,39.6491,39.6866,39.6491,39.6716,23000.0
2012-12-20 12:30:00,52.91,52.96,52.88,52.92,43600.0,39.6716,39.709,39.6491,39.6791,43600.0
2012-12-20 12:40:00,52.92,52.93,52.83,52.84,57000.0,39.6791,39.6866,39.6116,39.6191,57000.0
2012-12-20 12:50:00,52.84,52.85,52.81,52.85,41600.0,39.6191,39.6266,39.5966,39.6266,41600.0
2012-12-20 13:00:00,52.86,52.88,52.81,52.88,40600.0,39.6341,39.6491,39.5966,39.6491,40600.0
2012-12-20 13:10:00,52.88,52.88,52.73,52.74,76600.0,39.6491,39.6491,39.5366,39.5441,76600.0
2012-12-20 13:20:00,52.74,52.77,52.68,52.76,86600.0,39.5441,39.5666,39.4991,39.5591,86600.0
2012-12-20 13:30:00,52.76,52.8,52.74,52.77,96800.0,39.5591,39.5891,39.5441,39.5666,96800.0
2012-12-20 13:40:00,52.77,52.88,52.74,52.85,118200.0,39.5666,39.6491,39.5441,39.6266,118200.0
2012-12-20 13:50:00,52.85,52.91,52.83,52.87,112600.0,39.6266,39.6716,39.6116,39.6416,112600.0
2012-12-20 14:00:00,52.87,52.87,52.79,52.8,113600.0,39.6416,39.6416,39.5816,39.5891,113600.0
2012-12-20 14:10:00,52.8,52.92,52.8,52.87,56600.0,39.5891,39.6791,39.5891,39.6416,56600.0
2012-12-20 14:20:00,52.87,52.88,52.76,52.79,60600.0,39.6416,39.6491,39.5591,39.5816,60600.0
2012-12-20 14:30:00,52.79,52.88,52.77,52.88,51600.0,39.5816,39.6491,39.5666,39.6491,51600.0
2012-12-20 14:40:00,52.87,52.87,52.81,52.84,44800.0,39.6416,39.6416,39.5966,39.6191,44800.0
2012-12-20 14:50:00,52.85,52.85,52.82,52.84,46400.0,39.6266,39.6266,39.6041,39.6191,46400.0
2012-12-20 15:00:00,52.84,52.85,52.73,52.74,64600.0,39.6191,39.6266,39.5366,39.5441,64600.0
2012-12-20 15:10:00,52.74,52.8,52.74,52.75,51200.0,39.5441,39.5891,39.5441,39.5516,51200.0
2012-12-20 15:20:00,52.76,52.81,52.72,52.75,64600.0,39.5591,39.5966,39.5291,39.5516,64600.0
2012-12-20 15:30:00,52.76,52.81,52.74,52.81,101600.0,39.5591,39.5966,39.5441,39.5966,101600.0
2012-12-20 15:40:00,52.81,52.85,52.8,52.83,81800.0,39.5966,39.6266,39.5891,39.6116,81800.0
2012-12-20 15:50:00,52.84,52.9,52.79,52.9,243200.0,39.6191,39.6641,39.5816,39.6641,243200.0
2012-12-21 09:30:00,52.59,52.77,52.52,52.74,1575400.0,39.4316,39.5666,39.3791,39.5441,1575400.0
2012-12-21 09:40:00,52.77,53.01,52.74,52.85,218800.0,39.5666,39.7465,39.5441,39.6266,218800.0
2012-12-21 09:50:00,52.87,52.99,52.87,52.98,101400.0,39.6416,39.7315,39.6416,39.724,101400.0
2012-12-21 10:00:00,52.98,52.99,52.88,52.94,116200.0,39.724,39.7315,39.6491,39.6941,116200.0
2012-12-21 10:10:00,52.94,53.01,52.87,52.95,89600.0,39.6941,39.7465,39.6416,39.7015,89600.0
2012-12-21 10:20:00,52.95,52.96,52.85,52.93,52800.0,39.7015,39.709,39.6266,39.6866,52800.0
2012-12-21 10:30:00,52.93,53.04,52.87,52.88,45200.0,39.6866,39.769,39.6416,39.6491,45200.0
2012-12-21 10:40:00,52.89,52.89,52.8,52.83,85400.0,39.6566,39.6566,39.5891,39.6116,85400.0
2012-12-21 10:50:00,52.83,52.85,52.72,52.74,36600.0,39.6116,39.6266,39.5291,39.5441,36600.0
2012-12-21 11:00:00,52.74,52.75,52.6,52.63,85200.0,39.5441,39.5516,39.4391,39.4616,85200.0
2012-12-21 11:10:00,52.65,52.66,52.57,52.57,38000.0,39.4766,39.4841,39.4166,39.4166,38000.0
2012-12-21 11:20:00,52.56,52.63,52.55,52.62,34800.0,39.4091,39.4616,39.4016,39.4541,34800.0
2012-12-21 11:30:00,52.61,52.62,52.42,52.47,87200.0,39.4466,39.4541,39.3042,39.3416,87200.0
2012-12-21 11:40:00,52.47,52.49,52.44,52.49,34200.0,39.3416,39.3566,39.3192,39.3566,34200.0
2012-12-21 11:50:00,52.48,52.61,52.48,52.6,36600.0,39.3491,39.4466,39.3491,39.4391,36600.0
2012-12-21 12:00:00,52.59,52.62,52.47,52.52,82200.0,39.4316,39.4541,39.3416,39.3791,82200.0
2012-12-21 12:10:00,52.51,52.57,52.48,52.57,57400.0,39.3716,39.4166,39.3491,39.4166,57400.0
2012-12-21 12:20:00,52.56,52.6,52.56,52.58,31600.0,39.4091,39.4391,39.4091,39.4241,31600.0
2012-12-21 12:30:00,52.57,52.63,52.52,52.52,41000.0,39.4166,39.4616,39.3791,39.3791,41000.0
2012-12-21 12:40:00,52.51,52.6,52.5,52.6,41600.0,39.3716,39.4391,39.3641,39.4391,41600.0
2012-12-21 12:50:00,52.6,52.68,52.56,52.68,41800.0,39.4391,39.4991,39.4091,39.4991,41800.0
2012-12-21 13:00:00,52.67,52.68,52.58,52.58,36600.0,39.4916,39.4991,39.4241,39.4241,36600.0
2012-12-21 13:10:00,52.58,52.63,52.57,52.62,41600.0,39.4241,39.4616,39.4166,39.4541,41600.0
2012-12-21 13:20:00,52.62,52.68,52.6,52.68,45200.0,39.4541,39.4991,39.4391,39.4991,45200.0
2012-12-21 13:30:00,52.67,52.7,52.6,52.65,108400.0,39.4916,39.5141,39.4391,39.4766,108400.0
2012-12-21 13:40:00,52.65,52.75,52.63,52.66,72600.0,39.4766,39.5516,39.4616,39.4841,72600.0
2012-12-21 13:50:00,52.66,52.73,52.62,52.73,50800.0,39.4841,39.5366,39.4541,39.5366,50800.0
2012-12-21 14:00:00,52.73,52.79,52.71,52.74,40200.0,39.5366,39.5816,39.5216,39.5441,40200.0
2012-12-21 14:10:00,52.74,52.76,52.69,52.7,49600.0,39.5441,39.5591,39.5066,39.5141,49600.0
2012-12-21 14:20:00,52.7,52.72,52.63,52.7,99200.0,39.5141,39.5291,39.4616,39.5141,99200.0
2012-12-21 14:30:00,52.7,52.8,52.69,52.74,47000.0,39.5141,39.5891,39.5066,39.5441,47000.0
2012-12-21 14:40:00,52.74,52.75,52.66,52.67,79000.0,39.5441,39.5516,39.4841,39.4916,79000.0
2012-12-21 14:50:00,52.68,52.74,52.67,52.7,61600.0,39.4991,39.5441,39.4916,39.5141,61600.0
2012-12-21 15:00:00,52.7,52.71,52.67,52.69,84000.0,39.5141,39.5216,39.4916,39.5066,84000.0
2012-12-21 15:10:00,52.69,52.71,52.66,52.7,68400.0,39.5066,39.5216,39.4841,39.5141,68400.0
2012-12-21 15:20:00,52.7,52.77,52.69,52.71,83200.0,39.5141,39.5666,39.5066,39.5216,83200.0
2012-12-21 15:30:00,52.71,52.82,52.71,52.72,119800.0,39.5216,39.6041,39.5216,39.5291,119800.0
2012-12-21 15:40:00,52.72,52.72,52.54,52.58,123000.0,39.5291,39.5291,39.3941,39.4241,123000.0
2012-12-21 15:50:00,52.58,52.62,52.51,52.57,298000.0,39.4241,39.4541,39.3716,39.4166,298000.0
2012-12-24 09:30:00,52.32,52.58,52.3,52.42,168400.0,39.2292,39.4241,39.2142,39.3042,168400.0
2012-12-24 09:40:00,52.44,52.52,52.41,52.47,67200.0,39.3192,39.3791,39.2967,39.3416,67200.0
2012-12-24 09:50:00,52.48,52.6,52.48,52.57,35800.0,39.3491,39.4391,39.3491,39.4166,35800.0
2012-12-24 10:00:00,52.56,52.66,52.56,52.6,69000.0,39.4091,39.4841,39.4091,39.4391,69000.0
2012-12-24 10:10:00,52.59,52.59,52.52,52.55,48600.0,39.4316,39.4316,39.3791,39.4016,48600.0
2012-12-24 10:20:00,52.54,52.66,52.53,52.65,41400.0,39.3941,39.4841,39.3866,39.4766,41400.0
2012-12-24 10:30:00,52.66,52.66,52.55,52.56,59000.0,39.4841,39.4841,39.4016,39.4091,59000.0
2012-12-24 10:40:00,52.57,52.61,52.56,52.61,43400.0,39.4166,39.4466,39.4091,39.4466,43400.0
2012-12-24 10:50:00,52.6,52.63,52.57,52.59,45800.0,39.4391,39.4616,39.4166,39.4316,45800.0
2012-12-24 11:00:00,52.58,52.58,52.5,52.52,53200.0,39.4241,39.4241,39.3641,39.3791,53200.0
2012-12-24 11:10:00,52.52,52.53,52.49,52.51,49400.0,39.3791,39.3866,39.3566,39.3716,49400.0
2012-12-24 11:20:00,52.51,52.54,52.5,52.54,52400.0,39.3716,39.3941,39.3641,39.3941,52400.0
2012-12-24 11:30:00,52.54,52.56,52.53,52.55,31600.0,39.3941,39.4091,39.3866,39.4016,31600.0
2012-12-24 11:40:00,52.55,52.62,52.55,52.62,24600.0,39.4016,39.4541,39.4016,39.4541,24600.0
2012-12-24 11:50:00,52.62,52.66,52.61,52.65,35600.0,39.4541,39.4841,39.4466,39.4766,35600.0
2012-12-24 12:00:00,52.64,52.64,52.54,52.55,39800.0,39.4691,39.4691,39.3941,39.4016,39800.0
2012-12-24 12:10:00,52.56,52.57,52.54,52.56,22000.0,39.4091,39.4166,39.3941,39.4091,22000.0
2012-12-24 12:20:00,52.56,52.63,52.56,52.62,30200.0,39.4091,39.4616,39.4091,39.4541,30200.0
2012-12-24 12:30:00,52.62,52.68,52.62,52.67,34600.0,39.4541,39.4991,39.4541,39.4916,34600.0
2012-12-24 12:40:00,52.67,52.68,52.51,52.53,52800.0,39.4916,39.4991,39.3716,39.3866,52800.0
2012-12-24 12:50:00,52.52,52.59,52.45,52.55,98400.0,39.3791,39.4316,39.3267,39.4016,98400.0
2012-12-26 09:30:00,52.52,52.63,52.51,52.51,53000.0,39.3791,39.4616,39.3716,39.3716,53000.0
2012-12-26 09:40:00,52.51,52.52,52.33,52.36,94400.0,39.3716,39.3791,39.2367,39.2592,94400.0
2012-12-26 09:50:00,52.34,52.48,52.34,52.45,40000.0,39.2442,39.3491,39.2442,39.3267,40000.0
2012-12-26 10:00:00,52.43,52.52,52.42,52.51,41600.0,39.3117,39.3791,39.3042,39.3716,41600.0
2012-12-26 10:10:00,52.51,52.57,52.51,52.56,36000.0,39.3716,39.4166,39.3716,39.4091,36000.0
2012-12-26 10:20:00,52.57,52.59,52.54,52.55,47000.0,39.4166,39.4316,39.3941,39.4016,47000.0
2012-12-26 10:30:00,52.56,52.63,52.54,52.62,34600.0,39.4091,39.4616,39.3941,39.4541,34600.0
2012-12-26 10:40:00,52.62,52.67,52.62,52.67,27000.0,39.4541,39.4916,39.4541,39.4916,27000.0
2012-12-26 10:50:00,52.66,52.67,52.63,52.63,25800.0,39.4841,39.4916,39.4616,39.4616,25800.0
2012-12-26 11:00:00,52.63,52.64,52.35,52.38,38400.0,39.4616,39.4691,39.2517,39.2742,38400.0
2012-12-26 11:10:00,52.37,52.37,52.31,52.37,37200.0,39.2667,39.2667,39.2217,39.2667,37200.0
2012-12-26 11:20:00,52.37,52.37,52.29,52.29,54800.0,39.2667,39.2667,39.2067,39.2067,54800.0
2012-12-26 11:30:00,52.3,52.31,52.19,52.2,45200.0,39.2142,39.2217,39.1317,39.1392,45200.0
2012-12-26 11:40:00,52.21,52.26,52.21,52.25,20200.0,39.1467,39.1842,39.1467,39.1767,20200.0
2012-12-26 11:50:00,52.24,52.28,52.24,52.27,22200.0,39.1692,39.1992,39.1692,39.1917,22200.0
2012-12-26 12:00:00,52.26,52.31,52.26,52.27,31200.0,39.1842,39.2217,39.1842,39.1917,31200.0
2012-12-26 12:10:00,52.26,52.31,52.26,52.3,29800.0,39.1842,39.2217,39.1842,39.2142,29800.0
2012-12-26 12:20:00,52.29,52.32,52.26,52.31,17200.0,39.2067,39.2292,39.1842,39.2217,17200.0
2012-12-26 12:30:00,52.31,52.32,52.27,52.28,32000.0,39.2217,39.2292,39.1917,39.1992,32000.0
2012-12-26 12:40:00,52.27,52.27,52.22,52.25,36400.0,39.1917,39.1917,39.1542,39.1767,36400.0
2012-12-26 12:50:00,52.26,52.37,52.26,52.35,26400.0,39.1842,39.2667,39.1842,39.2517,26400.0
2012-12-26 13:00:00,52.35,52.38,52.34,52.35,29200.0,39.2517,39.2742,39.2442,39.2517,29200.0
2012-12-26 13:10:00,52.35,52.4,52.35,52.38,35800.0,39.2517,39.2892,39.2517,39.2742,35800.0
2012-12-26 13:20:00,52.4,52.48,52.38,52.42,45200.0,39.2892,39.3491,39.2742,39.3042,45200.0
2012-12-26 13:30:00,52.42,52.47,52.35,52.36,51600.0,39.3042,39.3416,39.2517,39.2592,51600.0
2012-12-26 13:40:00,52.36,52.42,52.35,52.38,31200.0,39.2592,39.3042,39.2517,39.2742,31200.0
2012-12-26 13:50:00,52.35,52.37,52.34,52.35,22800.0,39.2517,39.2667,39.2442,39.2517,22800.0
2012-12-26 14:00:00,52.35,52.45,52.35,52.4,44400.0,39.2517,39.3267,39.2517,39.2892,44400.0
2012-12-26 14:10:00,52.4,52.44,52.4,52.41,37600.0,39.2892,39.3192,39.2892,39.2967,37600.0
2012-12-26 14:20:00,52.41,52.44,52.4,52.43,38200.0,39.2967,39.3192,39.2892,39.3117,38200.0
2012-12-26 14:30:00,52.42,52.49,52.42,52.48,39000.0,39.3042,39.3566,39.3042,39.3491,39000.0
2012-12-26 14:40:00,52.48,52.48,52.44,52.45,40400.0,39.3491,39.3491,39.3192,39.3267,40400.0
2012-12-26 14:50:00,52.45,52.5,52.43,52.48,40800.0,39.3267,39.3641,39.3117,39.3491,40800.0
2012-12-26 15:00:00,52.47,52.47,52.43,52.46,47800.0,39.3416,39.3416,39.3117,39.3342,47800.0
2012-12-26 15:10:00,52.46,52.5,52.46,52.48,50200.0,39.3342,39.3641,39.3342,39.3491,50200.0
2012-12-26 15:20:00,52.48,52.48,52.4,52.41,64400.0,39.3491,39.3491,39.2892,39.2967,64400.0
2012-12-26 15:30:00,52.41,52.42,52.34,52.34,55800.0,39.2967,39.3042,39.2442,39.2442,55800.0
2012-12-26 15:40:00,52.34,52.34,52.26,52.31,81200.0,39.2442,39.2442,39.1842,39.2217,81200.0
2012-12-26 15:50:00,52.31,52.38,52.27,52.35,229000.0,39.2217,39.2742,39.1917,39.2517,229000.0
2012-12-27 09:30:00,52.3,52.62,52.28,52.62,116600.0,39.2142,39.4541,39.1992,39.4541,116600.0
2012-12-27 09:40:00,52.62,52.72,52.54,52.61,61800.0,39.4541,39.5291,39.3941,39.4466,61800.0
2012-12-27 09:50:00,52.62,52.63,52.52,52.56,46000.0,39.4541,39.4616,39.3791,39.4091,46000.0
2012-12-27 10:00:00,52.56,52.57,52.48,52.51,51800.0,39.4091,39.4166,39.3491,39.3716,51800.0
2012-12-27 10:10:00,52.52,52.52,52.34,52.34,58000.0,39.3791,39.3791,39.2442,39.2442,58000.0
2012-12-27 10:20:00,52.33,52.4,52.26,52.3,48000.0,39.2367,39.2892,39.1842,39.2142,48000.0
2012-12-27 10:30:00,52.3,52.37,52.27,52.33,48600.0,39.2142,39.2667,39.1917,39.2367,48600.0
2012-12-27 10:40:00,52.32,52.43,52.31,52.41,39400.0,39.2292,39.3117,39.2217,39.2967,39400.0
2012-12-27 10:50:00,52.43,52.45,52.37,52.4,56200.0,39.3117,39.3267,39.2667,39.2892,56200.0
2012-12-27 11:00:00,52.4,52.49,52.35,52.39,41600.0,39.2892,39.3566,39.2517,39.2817,41600.0
2012-12-27 11:10:00,52.38,52.4,52.32,52.35,48200.0,39.2742,39.2892,39.2292,39.2517,48200.0
2012-12-27 11:20:00,52.35,52.47,52.35,52.47,41800.0,39.2517,39.3416,39.2517,39.3416,41800.0
2012-12-27 11:30:00,52.45,52.5,52.43,52.48,49400.0,39.3267,39.3641,39.3117,39.3491,49400.0
2012-12-27 11:40:00,52.48,52.56,52.48,52.52,36200.0,39.3491,39.4091,39.3491,39.3791,36200.0
2012-12-27 11:50:00,52.52,52.52,52.45,52.47,29200.0,39.3791,39.3791,39.3267,39.3416,29200.0
2012-12-27 12:00:00,52.47,52.48,52.34,52.41,102400.0,39.3416,39.3491,39.2442,39.2967,102400.0
2012-12-27 12:10:00,52.41,52.49,52.41,52.46,47000.0,39.2967,39.3566,39.2967,39.3342,47000.0
2012-12-27 12:20:00,52.45,52.48,52.43,52.46,61600.0,39.3267,39.3491,39.3117,39.3342,61600.0
2012-12-27 12:30:00,52.45,52.46,52.41,52.45,105600.0,39.3267,39.3342,39.2967,39.3267,105600.0
2012-12-27 12:40:00,52.44,52.48,52.43,52.46,65600.0,39.3192,39.3491,39.3117,39.3342,65600.0
2012-12-27 12:50:00,52.46,52.49,52.44,52.49,49200.0,39.3342,39.3566,39.3192,39.3566,49200.0
2012-12-27 13:00:00,52.49,52.55,52.46,52.52,49800.0,39.3566,39.4016,39.3342,39.3791,49800.0
2012-12-27 13:10:00,52.54,52.6,52.52,52.6,56000.0,39.3941,39.4391,39.3791,39.4391,56000.0
2012-12-27 13:20:00,52.6,52.62,52.58,52.6,62800.0,39.4391,39.4541,39.4241,39.4391,62800.0
2012-12-27 13:30:00,52.61,52.66,52.59,52.6,78000.0,39.4466,39.4841,39.4316,39.4391,78000.0
2012-12-27 13:40:00,52.6,52.61,52.52,52.55,88400.0,39.4391,39.4466,39.3791,39.4016,88400.0
2012-12-27 13:50:00,52.55,52.58,52.48,52.52,46200.0,39.4016,39.4241,39.3491,39.3791,46200.0
2012-12-27 14:00:00,52.52,52.54,52.51,52.51,40200.0,39.3791,39.3941,39.3716,39.3716,40200.0
2012-12-27 14:10:00,52.51,52.57,52.51,52.56,35200.0,39.3716,39.4166,39.3716,39.4091,35200.0
2012-12-27 14:20:00,52.57,52.57,52.49,52.49,47800.0,39.4166,39.4166,39.3566,39.3566,47800.0
2012-12-27 14:30:00,52.49,52.52,52.48,52.51,50800.0,39.3566,39.3791,39.3491,39.3716,50800.0
2012-12-27 14:40:00,52.51,52.67,52.49,52.6,129400.0,39.3716,39.4916,39.3566,39.4391,129400.0
2012-12-27 14:50:00,52.6,52.67,52.57,52.6,94000.0,39.4391,39.4916,39.4166,39.4391,94000.0
2012-12-27 15:00:00,52.62,52.65,52.57,52.63,147000.0,39.4541,39.4766,39.4166,39.4616,147000.0
2012-12-27 15:10:00,52.66,52.66,52.58,52.6,67800.0,39.4841,39.4841,39.4241,39.4391,67800.0
2012-12-27 15:20:00,52.6,52.75,52.6,52.69,101400.0,39.4391,39.5516,39.4391,39.5066,101400.0
2012-12-27 15:30:00,52.68,52.74,52.68,52.7,50200.0,39.4991,39.5441,39.4991,39.5141,50200.0
2012-12-27 15:40:00,52.7,52.77,52.66,52.68,86000.0,39.5141,39.5666,39.4841,39.4991,86000.0
2012-12-27 15:50:00,52.69,52.76,52.63,52.63,155400.0,39.5066,39.5591,39.4616,39.4616,155400.0
2012-12-28 09:30:00,52.4,52.59,52.37,52.44,71400.0,39.2892,39.4316,39.2667,39.3192,71400.0
2012-12-28 09:40:00,52.48,52.52,52.3,52.35,32000.0,39.3491,39.3791,39.2142,39.2517,32000.0
2012-12-28 09:50:00,52.38,52.51,52.37,52.38,64000.0,39.2742,39.3716,39.2667,39.2742,64000.0
2012-12-28 10:00:00,52.41,52.44,52.32,52.33,62800.0,39.2967,39.3192,39.2292,39.2367,62800.0
2012-12-28 10:10:00,52.34,52.41,52.27,52.37,39000.0,39.2442,39.2967,39.1917,39.2667,39000.0
2012-12-28 10:20:00,52.39,52.45,52.29,52.3,45600.0,39.2817,39.3267,39.2067,39.2142,45600.0
2012-12-28 10:30:00,52.3,52.4,52.29,52.34,30200.0,39.2142,39.2892,39.2067,39.2442,30200.0
2012-12-28 10:40:00,52.35,52.6,52.35,52.54,46000.0,39.2517,39.4391,39.2517,39.3941,46000.0
2012-12-28 10:50:00,52.54,52.6,52.52,52.59,21000.0,39.3941,39.4391,39.3791,39.4316,21000.0
2012-12-28 11:00:00,52.56,52.6,52.5,52.54,51000.0,39.4091,39.4391,39.3641,39.3941,51000.0
2012-12-28 11:10:00,52.52,52.58,52.49,52.52,27400.0,39.3791,39.4241,39.3566,39.3791,27400.0
2012-12-28 11:20:00,52.53,52.53,52.49,52.49,31200.0,39.3866,39.3866,39.3566,39.3566,31200.0
2012-12-28 11:30:00,52.49,52.52,52.44,52.47,33800.0,39.3566,39.3791,39.3192,39.3416,33800.0
2012-12-28 11:40:00,52.46,52.52,52.46,52.5,17000.0,39.3342,39.3791,39.3342,39.3641,17000.0
2012-12-28 11:50:00,52.49,52.55,52.49,52.54,16000.0,39.3566,39.4016,39.3566,39.3941,16000.0
2012-12-28 12:00:00,52.54,52.59,52.54,52.56,24000.0,39.3941,39.4316,39.3941,39.4091,24000.0
2012-12-28 12:10:00,52.57,52.62,52.55,52.6,15400.0,39.4166,39.4541,39.4016,39.4391,15400.0
2012-12-28 12:20:00,52.6,52.62,52.57,52.6,18400.0,39.4391,39.4541,39.4166,39.4391,18400.0
2012-12-28 12:30:00,52.58,52.61,52.57,52.6,17400.0,39.4241,39.4466,39.4166,39.4391,17400.0
2012-12-28 12:40:00,52.6,52.63,52.56,52.57,89600.0,39.4391,39.4616,39.4091,39.4166,89600.0
2012-12-28 12:50:00,52.56,52.58,52.49,52.49,7600.0,39.4091,39.4241,39.3566,39.3566,7600.0
2012-12-28 13:00:00,52.49,52.55,52.49,52.52,13200.0,39.3566,39.4016,39.3566,39.3791,13200.0
2012-12-28 13:10:00,52.52,52.55,52.52,52.54,14200.0,39.3791,39.4016,39.3791,39.3941,14200.0
2012-12-28 13:20:00,52.54,52.58,52.54,52.55,10600.0,39.3941,39.4241,39.3941,39.4016,10600.0
2012-12-28 13:30:00,52.55,52.6,52.53,52.59,9400.0,39.4016,39.4391,39.3866,39.4316,9400.0
2012-12-28 13:40:00,52.59,52.61,52.58,52.58,15000.0,39.4316,39.4466,39.4241,39.4241,15000.0
2012-12-28 13:50:00,52.59,52.59,52.52,52.54,18800.0,39.4316,39.4316,39.3791,39.3941,18800.0
2012-12-28 14:00:00,52.55,52.58,52.52,52.54,25000.0,39.4016,39.4241,39.3791,39.3941,25000.0
2012-12-28 14:10:00,52.54,52.54,52.43,52.44,49800.0,39.3941,39.3941,39.3117,39.3192,49800.0
2012-12-28 14:20:00,52.45,52.45,52.38,52.38,38600.0,39.3267,39.3267,39.2742,39.2742,38600.0
2012-12-28 14:30:00,52.38,52.39,52.33,52.34,28400.0,39.2742,39.2817,39.2367,39.2442,28400.0
2012-12-28 14:40:00,52.33,52.35,52.31,52.31,38600.0,39.2367,39.2517,39.2217,39.2217,38600.0
2012-12-28 14:50:00,52.32,52.32,52.28,52.29,32800.0,39.2292,39.2292,39.1992,39.2067,32800.0
2012-12-28 15:00:00,52.3,52.32,52.27,52.29,51200.0,39.2142,39.2292,39.1917,39.2067,51200.0
2012-12-28 15:10:00,52.27,52.32,52.24,52.29,81000.0,39.1917,39.2292,39.1692,39.2067,81000.0
2012-12-28 15:20:00,52.29,52.31,52.22,52.25,89800.0,39.2067,39.2217,39.1542,39.1767,89800.0
2012-12-28 15:30:00,52.24,52.3,52.08,52.13,169200.0,39.1692,39.2142,39.0492,39.0867,169200.0
2012-12-28 15:40:00,52.1,52.18,52.02,52.07,102400.0,39.0642,39.1242,39.0042,39.0417,102400.0
2012-12-28 15:50:00,52.07,52.12,51.99,52.02,222200.0,39.0417,39.0792,38.9817,39.0042,222200.0
2012-12-31 09:30:00,51.88,51.97,51.63,51.7,216600.0,38.8993,38.9668,38.7118,38.7643,216600.0
2012-12-31 09:40:00,51.69,51.72,51.57,51.59,148000.0,38.7568,38.7793,38.6668,38.6818,148000.0
2012-12-31 09:50:00,51.58,51.72,51.55,51.72,74400.0,38.6743,38.7793,38.6518,38.7793,74400.0
2012-12-31 10:00:00,51.73,51.77,51.6,51.6,76400.0,38.7868,38.8168,38.6893,38.6893,76400.0
2012-12-31 10:10:00,51.63,51.69,51.55,51.6,83000.0,38.7118,38.7568,38.6518,38.6893,83000.0
2012-12-31 10:20:00,51.58,51.7,51.55,51.63,60600.0,38.6743,38.7643,38.6518,38.7118,60600.0
2012-12-31 10:30:00,51.65,51.72,51.6,51.68,76800.0,38.7268,38.7793,38.6893,38.7493,76800.0
2012-12-31 10:40:00,51.68,51.7,51.55,51.55,74400.0,38.7493,38.7643,38.6518,38.6518,74400.0
2012-12-31 10:50:00,51.56,51.65,51.54,51.54,62600.0,38.6593,38.7268,38.6443,38.6443,62600.0
2012-12-31 11:00:00,51.56,51.71,51.54,51.55,82800.0,38.6593,38.7718,38.6443,38.6518,82800.0
2012-12-31 11:10:00,51.55,51.58,51.53,51.55,68800.0,38.6518,38.6743,38.6368,38.6518,68800.0
2012-12-31 11:20:00,51.55,51.57,51.41,51.44,122200.0,38.6518,38.6668,38.5469,38.5694,122200.0
2012-12-31 11:30:00,51.44,51.51,51.43,51.46,94000.0,38.5694,38.6218,38.5619,38.5844,94000.0
2012-12-31 11:40:00,51.47,51.54,51.44,51.49,73800.0,38.5919,38.6443,38.5694,38.6069,73800.0
2012-12-31 11:50:00,51.49,51.55,51.47,51.54,62600.0,38.6069,38.6518,38.5919,38.6443,62600.0
2012-12-31 12:00:00,51.54,51.63,51.51,51.61,37400.0,38.6443,38.7118,38.6218,38.6968,37400.0
2012-12-31 12:10:00,51.61,51.61,51.49,51.49,58600.0,38.6968,38.6968,38.6069,38.6069,58600.0
2012-12-31 12:20:00,51.49,51.51,51.43,51.46,37000.0,38.6069,38.6218,38.5619,38.5844,37000.0
2012-12-31 12:30:00,51.49,51.57,51.49,51.57,45400.0,38.6069,38.6668,38.6069,38.6668,45400.0
2012-12-31 12:40:00,51.56,51.82,51.56,51.8,107000.0,38.6593,38.8543,38.6593,38.8393,107000.0
2012-12-31 12:50:00,51.78,51.81,51.57,51.6,48400.0,38.8243,38.8468,38.6668,38.6893,48400.0
2012-12-31 13:00:00,51.63,51.66,51.57,51.63,51000.0,38.7118,38.7343,38.6668,38.7118,51000.0
2012-12-31 13:10:00,51.63,51.76,51.63,51.65,50000.0,38.7118,38.8093,38.7118,38.7268,50000.0
2012-12-31 13:20:00,51.67,51.71,51.6,51.66,37800.0,38.7418,38.7718,38.6893,38.7343,37800.0
2012-12-31 13:30:00,51.66,51.69,51.6,51.65,34200.0,38.7343,38.7568,38.6893,38.7268,34200.0
2012-12-31 13:40:00,51.65,51.82,51.51,51.52,61400.0,38.7268,38.8543,38.6218,38.6293,61400.0
2012-12-31 13:50:00,51.52,51.65,51.49,51.6,42400.0,38.6293,38.7268,38.6069,38.6893,42400.0
2012-12-31 14:00:00,51.6,51.73,51.58,51.71,42600.0,38.6893,38.7868,38.6743,38.7718,42600.0
2012-12-31 14:10:00,51.72,51.73,51.67,51.72,33600.0,38.7793,38.7868,38.7418,38.7793,33600.0
2012-12-31 14:20:00,51.72,51.81,51.7,51.8,42000.0,38.7793,38.8468,38.7643,38.8393,42000.0
2012-12-31 14:30:00,51.8,51.85,51.71,51.71,52600.0,38.8393,38.8768,38.7718,38.7718,52600.0
2012-12-31 14:40:00,51.71,51.86,51.7,51.84,100800.0,38.7718,38.8843,38.7643,38.8693,100800.0
2012-12-31 14:50:00,51.83,51.93,51.81,51.9,53200.0,38.8618,38.9368,38.8468,38.9143,53200.0
2012-12-31 15:00:00,51.92,51.99,51.91,51.98,60000.0,38.9293,38.9817,38.9218,38.9742,60000.0
2012-12-31 15:10:00,51.97,51.98,51.84,51.85,76400.0,38.9668,38.9742,38.8693,38.8768,76400.0
2012-12-31 15:20:00,51.86,51.95,51.83,51.9,55400.0,38.8843,38.9518,38.8618,38.9143,55400.0
2012-12-31 15:30:00,51.9,52.1,51.9,52.09,81000.0,38.9143,39.0642,38.9143,39.0567,81000.0
2012-12-31 15:40:00,52.09,52.26,52.0,52.26,122600.0,39.0567,39.1842,38.9892,39.1842,122600.0
2012-12-31 15:50:00,52.26,52.32,52.2,52.29,386400.0,39.1842,39.2292,39.1392,39.2067,386400.0
2013-01-02 09:30:00,52.81,52.99,52.69,52.84,260600.0,39.5966,39.7315,39.5066,39.6191,260600.0
2013-01-02 09:40:00,52.87,52.99,52.72,52.8,153000.0,39.6416,39.7315,39.5291,39.5891,153000.0
2013-01-02 09:50:00,52.79,52.97,52.76,52.91,91400.0,39.5816,39.7165,39.5591,39.6716,91400.0
2013-01-02 10:00:00,52.91,52.96,52.88,52.9,81600.0,39.6716,39.709,39.6491,39.6641,81600.0
2013-01-02 10:10:00,52.91,52.95,52.72,52.77,205200.0,39.6716,39.7015,39.5291,39.5666,205200.0
2013-01-02 10:20:00,52.78,52.83,52.7,52.77,95000.0,39.5741,39.6116,39.5141,39.5666,95000.0
2013-01-02 10:30:00,52.77,52.82,52.73,52.74,66000.0,39.5666,39.6041,39.5366,39.5441,66000.0
2013-01-02 10:40:00,52.74,52.9,52.74,52.84,80000.0,39.5441,39.6641,39.5441,39.6191,80000.0
2013-01-02 10:50:00,52.85,52.85,52.71,52.76,99000.0,39.6266,39.6266,39.5216,39.5591,99000.0
2013-01-02 11:00:00,52.77,52.83,52.76,52.76,59000.0,39.5666,39.6116,39.5591,39.5591,59000.0
2013-01-02 11:10:00,52.78,52.81,52.75,52.78,106200.0,39.5741,39.5966,39.5516,39.5741,106200.0
2013-01-02 11:20:00,52.78,52.84,52.77,52.78,70800.0,39.5741,39.6191,39.5666,39.5741,70800.0
2013-01-02 11:30:00,52.77,52.77,52.63,52.66,112400.0,39.5666,39.5666,39.4616,39.4841,112400.0
2013-01-02 11:40:00,52.66,52.79,52.66,52.69,65200.0,39.4841,39.5816,39.4841,39.5066,65200.0
2013-01-02 11:50:00,52.71,52.72,52.62,52.67,81800.0,39.5216,39.5291,39.4541,39.4916,81800.0
2013-01-02 12:00:00,52.67,52.71,52.66,52.7,105800.0,39.4916,39.5216,39.4841,39.5141,105800.0
2013-01-02 12:10:00,52.71,52.72,52.68,52.68,64200.0,39.5216,39.5291,39.4991,39.4991,64200.0
2013-01-02 12:20:00,52.67,52.69,52.64,52.69,67800.0,39.4916,39.5066,39.4691,39.5066,67800.0
2013-01-02 12:30:00,52.69,52.7,52.63,52.68,50800.0,39.5066,39.5141,39.4616,39.4991,50800.0
2013-01-02 12:40:00,52.67,52.69,52.63,52.66,39600.0,39.4916,39.5066,39.4616,39.4841,39600.0
2013-01-02 12:50:00,52.66,52.69,52.63,52.66,65800.0,39.4841,39.5066,39.4616,39.4841,65800.0
2013-01-02 13:00:00,52.65,52.76,52.65,52.75,40000.0,39.4766,39.5591,39.4766,39.5516,40000.0
2013-01-02 13:10:00,52.76,52.77,52.73,52.74,41600.0,39.5591,39.5666,39.5366,39.5441,41600.0
2013-01-02 13:20:00,52.74,52.81,52.7,52.8,24600.0,39.5441,39.5966,39.5141,39.5891,24600.0
2013-01-02 13:30:00,52.8,52.8,52.71,52.72,51400.0,39.5891,39.5891,39.5216,39.5291,51400.0
2013-01-02 13:40:00,52.71,52.74,52.69,52.7,38400.0,39.5216,39.5441,39.5066,39.5141,38400.0
2013-01-02 13:50:00,52.71,52.81,52.7,52.8,42400.0,39.5216,39.5966,39.5141,39.5891,42400.0
2013-01-02 14:00:00,52.79,52.83,52.74,52.77,93000.0,39.5816,39.6116,39.5441,39.5666,93000.0
2013-01-02 14:10:00,52.77,52.85,52.77,52.82,70600.0,39.5666,39.6266,39.5666,39.6041,70600.0
2013-01-02 14:20:00,52.82,52.84,52.8,52.8,71600.0,39.6041,39.6191,39.5891,39.5891,71600.0
2013-01-02 14:30:00,52.8,52.81,52.72,52.75,55800.0,39.5891,39.5966,39.5291,39.5516,55800.0
2013-01-02 14:40:00,52.74,52.77,52.73,52.76,59000.0,39.5441,39.5666,39.5366,39.5591,59000.0
2013-01-02 14:50:00,52.76,52.8,52.74,52.79,80200.0,39.5591,39.5891,39.5441,39.5816,80200.0
2013-01-02 15:00:00,52.79,52.82,52.77,52.8,106400.0,39.5816,39.6041,39.5666,39.5891,106400.0
2013-01-02 15:10:00,52.81,52.88,52.8,52.88,93800.0,39.5966,39.6491,39.5891,39.6491,93800.0
2013-01-02 15:20:00,52.88,52.91,52.82,52.86,106800.0,39.6491,39.6716,39.6041,39.6341,106800.0
2013-01-02 15:30:00,52.85,52.91,52.83,52.9,135000.0,39.6266,39.6716,39.6116,39.6641,135000.0
2013-01-02 15:40:00,52.91,52.95,52.85,52.88,146600.0,39.6716,39.7015,39.6266,39.6491,146600.0
2013-01-02 15:50:00,52.87,53.15,52.87,53.15,416600.0,39.6416,39.8515,39.6416,39.8515,416600.0
2013-01-03 09:30:00,53.1,53.34,52.99,53.24,117400.0,39.814,39.994,39.7315,39.919,117400.0
2013-01-03 09:40:00,53.24,53.33,53.22,53.28,103600.0,39.919,39.9865,39.904,39.949,103600.0
2013-01-03 09:50:00,53.27,53.38,53.27,53.3,122400.0,39.9415,40.024,39.9415,39.964,122400.0
2013-01-03 10:00:00,53.3,53.39,53.27,53.31,104400.0,39.964,40.0315,39.9415,39.9715,104400.0
2013-01-03 10:10:00,53.31,53.38,53.24,53.24,69400.0,39.9715,40.024,39.919,39.919,69400.0
2013-01-03 10:20:00,53.24,53.31,53.23,53.3,67800.0,39.919,39.9715,39.9115,39.964,67800.0
2013-01-03 10:30:00,53.3,53.31,53.25,53.29,79000.0,39.964,39.9715,39.9265,39.9565,79000.0
2013-01-03 10:40:00,53.29,53.32,53.21,53.22,44600.0,39.9565,39.979,39.8965,39.904,44600.0
2013-01-03 10:50:00,53.22,53.25,53.2,53.25,31600.0,39.904,39.9265,39.889,39.9265,31600.0
2013-01-03 11:00:00,53.25,53.31,53.24,53.3,57000.0,39.9265,39.9715,39.919,39.964,57000.0
2013-01-03 11:10:00,53.31,53.35,53.28,53.33,31800.0,39.9715,40.0015,39.949,39.9865,31800.0
2013-01-03 11:20:00,53.33,53.42,53.33,53.35,59800.0,39.9865,40.054,39.9865,40.0015,59800.0
2013-01-03 11:30:00,53.36,53.41,53.34,53.35,97000.0,40.009,40.0465,39.994,40.0015,97000.0
2013-01-03 11:40:00,53.35,53.35,53.28,53.32,46400.0,40.0015,40.0015,39.949,39.979,46400.0
2013-01-03 11:50:00,53.32,53.34,53.29,53.33,29400.0,39.979,39.994,39.9565,39.9865,29400.0
2013-01-03 12:00:00,53.32,53.39,53.3,53.32,79000.0,39.979,40.0315,39.964,39.979,79000.0
2013-01-03 12:10:00,53.32,53.32,53.25,53.28,76800.0,39.979,39.979,39.9265,39.949,76800.0
2013-01-03 12:20:00,53.27,53.3,53.27,53.27,83800.0,39.9415,39.964,39.9415,39.9415,83800.0
2013-01-03 12:30:00,53.29,53.29,53.21,53.24,66200.0,39.9565,39.9565,39.8965,39.919,66200.0
2013-01-03 12:40:00,53.25,53.28,53.23,53.23,36400.0,39.9265,39.949,39.9115,39.9115,36400.0
2013-01-03 12:50:00,53.24,53.27,53.23,53.23,18600.0,39.919,39.9415,39.9115,39.9115,18600.0
2013-01-03 13:00:00,53.24,53.28,53.23,53.26,16600.0,39.919,39.949,39.9115,39.934,16600.0
2013-01-03 13:10:00,53.26,53.26,53.19,53.24,41000.0,39.934,39.934,39.8815,39.919,41000.0
2013-01-03 13:20:00,53.23,53.33,53.23,53.31,28200.0,39.9115,39.9865,39.9115,39.9715,28200.0
2013-01-03 13:30:00,53.31,53.35,53.27,53.35,33400.0,39.9715,40.0015,39.9415,40.0015,33400.0
2013-01-03 13:40:00,53.35,53.38,53.33,53.37,36800.0,40.0015,40.024,39.9865,40.0165,36800.0
2013-01-03 13:50:00,53.37,53.43,53.35,53.38,47400.0,40.0165,40.0614,40.0015,40.024,47400.0
2013-01-03 14:00:00,53.37,53.38,53.17,53.24,68400.0,40.0165,40.024,39.8665,39.919,68400.0
2013-01-03 14:10:00,53.24,53.28,53.21,53.25,37000.0,39.919,39.949,39.8965,39.9265,37000.0
2013-01-03 14:20:00,53.24,53.26,53.2,53.21,44000.0,39.919,39.934,39.889,39.8965,44000.0
2013-01-03 14:30:00,53.22,53.32,53.22,53.29,64400.0,39.904,39.979,39.904,39.9565,64400.0
2013-01-03 14:40:00,53.27,53.39,53.27,53.34,73400.0,39.9415,40.0315,39.9415,39.994,73400.0
2013-01-03 14:50:00,53.34,53.41,53.33,53.38,49600.0,39.994,40.0465,39.9865,40.024,49600.0
2013-01-03 15:00:00,53.38,53.39,53.3,53.3,53200.0,40.024,40.0315,39.964,39.964,53200.0
2013-01-03 15:10:00,53.3,53.35,53.29,53.3,66000.0,39.964,40.0015,39.9565,39.964,66000.0
2013-01-03 15:20:00,53.3,53.32,53.24,53.27,68400.0,39.964,39.979,39.919,39.9415,68400.0
2013-01-03 15:30:00,53.27,53.28,53.19,53.27,86400.0,39.9415,39.949,39.8815,39.9415,86400.0
2013-01-03 15:40:00,53.27,53.34,53.23,53.3,129800.0,39.9415,39.994,39.9115,39.964,129800.0
2013-01-03 15:50:00,53.3,53.33,53.15,53.33,235600.0,39.964,39.9865,39.8515,39.9865,235600.0
2013-01-04 09:30:00,53.35,53.48,53.34,53.47,81200.0,40.0015,40.0989,39.994,40.0914,81200.0
2013-01-04 09:40:00,53.45,53.62,53.45,53.55,92800.0,40.0764,40.2039,40.0764,40.1514,92800.0
2013-01-04 09:50:00,53.56,53.69,53.55,53.63,40200.0,40.1589,40.2564,40.1514,40.2114,40200.0
2013-01-04 10:00:00,53.67,53.74,53.63,53.66,53800.0,40.2414,40.2939,40.2114,40.2339,53800.0
2013-01-04 10:10:00,53.65,53.7,53.55,53.57,57600.0,40.2264,40.2639,40.1514,40.1664,57600.0
2013-01-04 10:20:00,53.57,53.65,53.56,53.58,46000.0,40.1664,40.2264,40.1589,40.1739,46000.0
2013-01-04 10:30:00,53.58,53.59,53.44,53.44,46000.0,40.1739,40.1814,40.0689,40.0689,46000.0
2013-01-04 10:40:00,53.46,53.52,53.38,53.44,91800.0,40.0839,40.1289,40.024,40.0689,91800.0
2013-01-04 10:50:00,53.44,53.54,53.44,53.52,60800.0,40.0689,40.1439,40.0689,40.1289,60800.0
2013-01-04 11:00:00,53.51,53.67,53.51,53.67,32800.0,40.1214,40.2414,40.1214,40.2414,32800.0
2013-01-04 11:10:00,53.67,53.71,53.66,53.7,37400.0,40.2414,40.2714,40.2339,40.2639,37400.0
2013-01-04 11:20:00,53.71,53.74,53.7,53.74,63400.0,40.2714,40.2939,40.2639,40.2939,63400.0
2013-01-04 11:30:00,53.74,53.82,53.74,53.82,51200.0,40.2939,40.3539,40.2939,40.3539,51200.0
2013-01-04 11:40:00,53.81,53.87,53.81,53.83,32800.0,40.3464,40.3914,40.3464,40.3614,32800.0
2013-01-04 11:50:00,53.84,53.87,53.81,53.82,42200.0,40.3689,40.3914,40.3464,40.3539,42200.0
2013-01-04 12:00:00,53.82,53.84,53.81,53.84,25200.0,40.3539,40.3689,40.3464,40.3689,25200.0
2013-01-04 12:10:00,53.83,53.86,53.83,53.84,33400.0,40.3614,40.3839,40.3614,40.3689,33400.0
2013-01-04 12:20:00,53.84,53.88,53.83,53.88,39600.0,40.3689,40.3989,40.3614,40.3989,39600.0
2013-01-04 12:30:00,53.88,53.88,53.87,53.88,50400.0,40.3989,40.3989,40.3914,40.3989,50400.0
2013-01-04 12:40:00,53.88,53.88,53.85,53.88,35600.0,40.3989,40.3989,40.3764,40.3989,35600.0
2013-01-04 12:50:00,53.88,53.88,53.83,53.85,36400.0,40.3989,40.3989,40.3614,40.3764,36400.0
2013-01-04 13:00:00,53.84,53.84,53.78,53.79,51400.0,40.3689,40.3689,40.3239,40.3314,51400.0
2013-01-04 13:10:00,53.79,53.81,53.79,53.81,20000.0,40.3314,40.3464,40.3314,40.3464,20000.0
2013-01-04 13:20:00,53.8,53.87,53.8,53.87,38200.0,40.3389,40.3914,40.3389,40.3914,38200.0
2013-01-04 13:30:00,53.87,53.87,53.85,53.87,33200.0,40.3914,40.3914,40.3764,40.3914,33200.0
2013-01-04 13:40:00,53.87,53.88,53.85,53.88,30800.0,40.3914,40.3989,40.3764,40.3989,30800.0
2013-01-04 13:50:00,53.87,53.88,53.85,53.86,26200.0,40.3914,40.3989,40.3764,40.3839,26200.0
2013-01-04 14:00:00,53.86,53.88,53.83,53.87,31000.0,40.3839,40.3989,40.3614,40.3914,31000.0
2013-01-04 14:10:00,53.87,53.88,53.84,53.85,28400.0,40.3914,40.3989,40.3689,40.3764,28400.0
2013-01-04 14:20:00,53.85,53.88,53.83,53.88,40800.0,40.3764,40.3989,40.3614,40.3989,40800.0
2013-01-04 14:30:00,53.88,53.88,53.8,53.8,56200.0,40.3989,40.3989,40.3389,40.3389,56200.0
2013-01-04 14:40:00,53.81,53.86,53.8,53.84,50000.0,40.3464,40.3839,40.3389,40.3689,50000.0
2013-01-04 14:50:00,53.84,53.86,53.83,53.86,36000.0,40.3689,40.3839,40.3614,40.3839,36000.0
2013-01-04 15:00:00,53.87,53.91,53.85,53.9,132400.0,40.3914,40.4214,40.3764,40.4139,132400.0
2013-01-04 15:10:00,53.88,53.93,53.88,53.92,67000.0,40.3989,40.4363,40.3989,40.4288,67000.0
2013-01-04 15:20:00,53.92,54.03,53.92,53.97,127200.0,40.4288,40.5113,40.4288,40.4663,127200.0
2013-01-04 15:30:00,53.97,53.99,53.94,53.99,115000.0,40.4663,40.4813,40.4438,40.4813,115000.0
2013-01-04 15:40:00,53.99,54.01,53.88,53.89,76400.0,40.4813,40.4963,40.3989,40.4064,76400.0
2013-01-04 15:50:00,53.9,53.98,53.88,53.95,161800.0,40.4139,40.4738,40.3989,40.4513,161800.0
2013-01-07 09:30:00,53.6,53.69,53.41,53.52,165600.0,40.1889,40.2564,40.0465,40.1289,165600.0
2013-01-07 09:40:00,53.5,53.57,53.31,53.31,78800.0,40.1139,40.1664,39.9715,39.9715,78800.0
2013-01-07 09:50:00,53.32,53.32,53.2,53.21,57200.0,39.979,39.979,39.889,39.8965,57200.0
2013-01-07 10:00:00,53.22,53.32,53.18,53.28,90800.0,39.904,39.979,39.874,39.949,90800.0
2013-01-07 10:10:00,53.27,53.27,53.08,53.12,92800.0,39.9415,39.9415,39.799,39.829,92800.0
2013-01-07 10:20:00,53.12,53.16,53.06,53.13,70000.0,39.829,39.859,39.784,39.8365,70000.0
2013-01-07 10:30:00,53.14,53.24,53.13,53.24,60000.0,39.844,39.919,39.8365,39.919,60000.0
2013-01-07 10:40:00,53.24,53.27,53.12,53.13,92600.0,39.919,39.9415,39.829,39.8365,92600.0
2013-01-07 10:50:00,53.13,53.16,53.1,53.13,54600.0,39.8365,39.859,39.814,39.8365,54600.0
2013-01-07 11:00:00,53.13,53.22,53.13,53.18,29400.0,39.8365,39.904,39.8365,39.874,29400.0
2013-01-07 11:10:00,53.17,53.17,53.04,53.05,72600.0,39.8665,39.8665,39.769,39.7765,72600.0
2013-01-07 11:20:00,53.05,53.13,53.05,53.1,61000.0,39.7765,39.8365,39.7765,39.814,61000.0
2013-01-07 11:30:00,53.1,53.15,53.09,53.14,57000.0,39.814,39.8515,39.8065,39.844,57000.0
2013-01-07 11:40:00,53.13,53.14,53.01,53.02,67400.0,39.8365,39.844,39.7465,39.754,67400.0
2013-01-07 11:50:00,53.02,53.07,53.01,53.03,49400.0,39.754,39.7915,39.7465,39.7615,49400.0
2013-01-07 12:00:00,53.04,53.09,53.02,53.06,39000.0,39.769,39.8065,39.754,39.784,39000.0
2013-01-07 12:10:00,53.06,53.06,53.01,53.04,38000.0,39.784,39.784,39.7465,39.769,38000.0
2013-01-07 12:20:00,53.04,53.1,53.04,53.08,48400.0,39.769,39.814,39.769,39.799,48400.0
2013-01-07 12:30:00,53.08,53.13,53.07,53.09,63200.0,39.799,39.8365,39.7915,39.8065,63200.0
2013-01-07 12:40:00,53.09,53.1,53.01,53.02,37000.0,39.8065,39.814,39.7465,39.754,37000.0
2013-01-07 12:50:00,53.02,53.05,52.99,52.99,42000.0,39.754,39.7765,39.7315,39.7315,42000.0
2013-01-07 13:00:00,52.99,53.04,52.99,53.02,36400.0,39.7315,39.769,39.7315,39.754,36400.0
2013-01-07 13:10:00,53.03,53.08,53.02,53.08,31800.0,39.7615,39.799,39.754,39.799,31800.0
2013-01-07 13:20:00,53.07,53.08,53.01,53.02,56800.0,39.7915,39.799,39.7465,39.754,56800.0
2013-01-07 13:30:00,53.02,53.04,52.97,52.98,35400.0,39.754,39.769,39.7165,39.724,35400.0
2013-01-07 13:40:00,52.98,52.99,52.94,52.96,49000.0,39.724,39.7315,39.6941,39.709,49000.0
2013-01-07 13:50:00,52.96,52.98,52.93,52.94,46200.0,39.709,39.724,39.6866,39.6941,46200.0
2013-01-07 14:00:00,52.94,52.99,52.94,52.97,42600.0,39.6941,39.7315,39.6941,39.7165,42600.0
2013-01-07 14:10:00,52.97,53.0,52.94,52.97,45000.0,39.7165,39.739,39.6941,39.7165,45000.0
2013-01-07 14:20:00,52.97,53.04,52.94,53.02,49800.0,39.7165,39.769,39.6941,39.754,49800.0
2013-01-07 14:30:00,53.02,53.04,53.01,53.03,39800.0,39.754,39.769,39.7465,39.7615,39800.0
2013-01-07 14:40:00,53.03,53.05,53.02,53.04,34400.0,39.7615,39.7765,39.754,39.769,34400.0
2013-01-07 14:50:00,53.04,53.05,52.99,53.04,52000.0,39.769,39.7765,39.7315,39.769,52000.0
2013-01-07 15:00:00,53.04,53.04,53.0,53.01,42000.0,39.769,39.769,39.739,39.7465,42000.0
2013-01-07 15:10:00,53.01,53.02,52.99,52.99,51600.0,39.7465,39.754,39.7315,39.7315,51600.0
2013-01-07 15:20:00,52.99,53.05,52.99,53.03,59800.0,39.7315,39.7765,39.7315,39.7615,59800.0
2013-01-07 15:30:00,53.02,53.06,52.99,52.99,79000.0,39.754,39.784,39.7315,39.7315,79000.0
2013-01-07 15:40:00,53.0,53.02,52.98,53.01,135200.0,39.739,39.754,39.724,39.7465,135200.0
2013-01-07 15:50:00,53.01,53.05,52.98,53.05,269400.0,39.7465,39.7765,39.724,39.7765,269400.0
2013-01-08 09:30:00,52.96,53.1,52.88,53.01,78400.0,39.709,39.814,39.6491,39.7465,78400.0
2013-01-08 09:40:00,52.99,53.08,52.98,52.99,53600.0,39.7315,39.799,39.724,39.7315,53600.0
2013-01-08 09:50:00,52.99,53.01,52.95,52.99,21200.0,39.7315,39.7465,39.7015,39.7315,21200.0
2013-01-08 10:00:00,52.99,53.05,52.98,53.05,30000.0,39.7315,39.7765,39.724,39.7765,30000.0
2013-01-08 10:10:00,53.04,53.05,52.95,52.99,47400.0,39.769,39.7765,39.7015,39.7315,47400.0
2013-01-08 10:20:00,52.99,53.05,52.97,52.97,20800.0,39.7315,39.7765,39.7165,39.7165,20800.0
2013-01-08 10:30:00,53.0,53.06,52.99,53.02,34200.0,39.739,39.784,39.7315,39.754,34200.0
2013-01-08 10:40:00,53.02,53.04,52.98,53.0,20600.0,39.754,39.769,39.724,39.739,20600.0
2013-01-08 10:50:00,53.0,53.02,52.95,53.02,27600.0,39.739,39.754,39.7015,39.754,27600.0
2013-01-08 11:00:00,53.02,53.04,52.94,52.95,39200.0,39.754,39.769,39.6941,39.7015,39200.0
2013-01-08 11:10:00,52.94,52.98,52.94,52.97,19800.0,39.6941,39.724,39.6941,39.7165,19800.0
2013-01-08 11:20:00,52.97,53.02,52.94,53.02,31600.0,39.7165,39.754,39.6941,39.754,31600.0
2013-01-08 11:30:00,53.02,53.05,52.99,53.03,32000.0,39.754,39.7765,39.7315,39.7615,32000.0
2013-01-08 11:40:00,53.02,53.02,52.99,53.01,16200.0,39.754,39.754,39.7315,39.7465,16200.0
2013-01-08 11:50:00,53.01,53.05,52.99,53.02,28400.0,39.7465,39.7765,39.7315,39.754,28400.0
2013-01-08 12:00:00,53.02,53.02,52.96,52.99,31600.0,39.754,39.754,39.709,39.7315,31600.0
2013-01-08 12:10:00,52.99,53.01,52.99,53.0,32800.0,39.7315,39.7465,39.7315,39.739,32800.0
2013-01-08 12:20:00,53.0,53.01,52.94,52.95,28200.0,39.739,39.7465,39.6941,39.7015,28200.0
2013-01-08 12:30:00,52.94,52.95,52.9,52.91,29400.0,39.6941,39.7015,39.6641,39.6716,29400.0
2013-01-08 12:40:00,52.91,52.93,52.89,52.92,43400.0,39.6716,39.6866,39.6566,39.6791,43400.0
2013-01-08 12:50:00,52.92,52.93,52.88,52.9,32000.0,39.6791,39.6866,39.6491,39.6641,32000.0
2013-01-08 13:00:00,52.91,52.95,52.88,52.95,20400.0,39.6716,39.7015,39.6491,39.7015,20400.0
2013-01-08 13:10:00,52.95,53.01,52.95,52.97,19600.0,39.7015,39.7465,39.7015,39.7165,19600.0
2013-01-08 13:20:00,52.97,53.02,52.97,53.0,14000.0,39.7165,39.754,39.7165,39.739,14000.0
2013-01-08 13:30:00,52.99,53.02,52.98,52.99,24400.0,39.7315,39.754,39.724,39.7315,24400.0
2013-01-08 13:40:00,52.99,52.99,52.96,52.96,23000.0,39.7315,39.7315,39.709,39.709,23000.0
2013-01-08 13:50:00,52.97,53.01,52.96,52.98,22200.0,39.7165,39.7465,39.709,39.724,22200.0
2013-01-08 14:00:00,52.97,52.99,52.95,52.95,32800.0,39.7165,39.7315,39.7015,39.7015,32800.0
2013-01-08 14:10:00,52.96,52.98,52.95,52.96,21200.0,39.709,39.724,39.7015,39.709,21200.0
2013-01-08 14:20:00,52.95,53.0,52.95,52.97,26800.0,39.7015,39.739,39.7015,39.7165,26800.0
2013-01-08 14:30:00,52.97,53.01,52.94,52.96,38200.0,39.7165,39.7465,39.6941,39.709,38200.0
2013-01-08 14:40:00,52.98,53.01,52.95,52.99,69600.0,39.724,39.7465,39.7015,39.7315,69600.0
2013-01-08 14:50:00,52.99,53.07,52.99,53.07,32000.0,39.7315,39.7915,39.7315,39.7915,32000.0
2013-01-08 15:00:00,53.06,53.1,53.02,53.07,45000.0,39.784,39.814,39.754,39.7915,45000.0
2013-01-08 15:10:00,53.07,53.13,53.06,53.1,40800.0,39.7915,39.8365,39.784,39.814,40800.0
2013-01-08 15:20:00,53.1,53.15,53.1,53.1,55400.0,39.814,39.8515,39.814,39.814,55400.0
2013-01-08 15:30:00,53.1,53.13,53.06,53.06,83200.0,39.814,39.8365,39.784,39.784,83200.0
2013-01-08 15:40:00,53.06,53.07,53.02,53.06,82400.0,39.784,39.7915,39.754,39.784,82400.0
2013-01-08 15:50:00,53.06,53.16,53.05,53.16,166000.0,39.784,39.859,39.7765,39.859,166000.0
2013-01-09 09:30:00,53.17,53.32,52.97,53.13,156000.0,39.8665,39.979,39.7165,39.8365,156000.0
2013-01-09 09:40:00,53.13,53.29,53.09,53.15,242800.0,39.8365,39.9565,39.8065,39.8515,242800.0
2013-01-09 09:50:00,53.15,53.19,53.1,53.17,33800.0,39.8515,39.8815,39.814,39.8665,33800.0
2013-01-09 10:00:00,53.17,53.26,53.16,53.26,23200.0,39.8665,39.934,39.859,39.934,23200.0
2013-01-09 10:10:00,53.27,53.29,53.23,53.28,24800.0,39.9415,39.9565,39.9115,39.949,24800.0
2013-01-09 10:20:00,53.28,53.31,53.22,53.29,25800.0,39.949,39.9715,39.904,39.9565,25800.0
2013-01-09 10:30:00,53.29,53.3,53.18,53.18,32800.0,39.9565,39.964,39.874,39.874,32800.0
2013-01-09 10:40:00,53.2,53.21,53.15,53.2,36000.0,39.889,39.8965,39.8515,39.889,36000.0
2013-01-09 10:50:00,53.19,53.2,53.15,53.16,58400.0,39.8815,39.889,39.8515,39.859,58400.0
2013-01-09 11:00:00,53.16,53.23,53.15,53.19,32600.0,39.859,39.9115,39.8515,39.8815,32600.0
2013-01-09 11:10:00,53.18,53.29,53.18,53.29,25800.0,39.874,39.9565,39.874,39.9565,25800.0
2013-01-09 11:20:00,53.29,53.29,53.23,53.24,20600.0,39.9565,39.9565,39.9115,39.919,20600.0
2013-01-09 11:30:00,53.24,53.27,53.24,53.26,21000.0,39.919,39.9415,39.919,39.934,21000.0
2013-01-09 11:40:00,53.26,53.26,53.24,53.24,24200.0,39.934,39.934,39.919,39.919,24200.0
2013-01-09 11:50:00,53.24,53.24,53.16,53.18,45600.0,39.919,39.919,39.859,39.874,45600.0
2013-01-09 12:00:00,53.18,53.18,53.12,53.14,29000.0,39.874,39.874,39.829,39.844,29000.0
2013-01-09 12:10:00,53.16,53.2,53.11,53.12,34800.0,39.859,39.889,39.8215,39.829,34800.0
2013-01-09 12:20:00,53.13,53.17,53.12,53.13,19200.0,39.8365,39.8665,39.829,39.8365,19200.0
2013-01-09 12:30:00,53.13,53.18,53.09,53.17,54600.0,39.8365,39.874,39.8065,39.8665,54600.0
2013-01-09 12:40:00,53.17,53.19,53.1,53.11,24000.0,39.8665,39.8815,39.814,39.8215,24000.0
2013-01-09 12:50:00,53.1,53.13,53.09,53.13,22000.0,39.814,39.8365,39.8065,39.8365,22000.0
2013-01-09 13:00:00,53.12,53.13,53.06,53.06,33600.0,39.829,39.8365,39.784,39.784,33600.0
2013-01-09 13:10:00,53.07,53.09,53.05,53.07,19600.0,39.7915,39.8065,39.7765,39.7915,19600.0
2013-01-09 13:20:00,53.07,53.08,53.04,53.05,20600.0,39.7915,39.799,39.769,39.7765,20600.0
2013-01-09 13:30:00,53.05,53.1,53.04,53.09,49800.0,39.7765,39.814,39.769,39.8065,49800.0
2013-01-09 13:40:00,53.09,53.15,53.09,53.14,41400.0,39.8065,39.8515,39.8065,39.844,41400.0
2013-01-09 13:50:00,53.14,53.15,53.08,53.09,23600.0,39.844,39.8515,39.799,39.8065,23600.0
2013-01-09 14:00:00,53.09,53.1,53.06,53.1,36000.0,39.8065,39.814,39.784,39.814,36000.0
2013-01-09 14:10:00,53.1,53.13,53.1,53.11,20800.0,39.814,39.8365,39.814,39.8215,20800.0
2013-01-09 14:20:00,53.12,53.12,53.07,53.12,40800.0,39.829,39.829,39.7915,39.829,40800.0
2013-01-09 14:30:00,53.11,53.11,53.06,53.06,34600.0,39.8215,39.8215,39.784,39.784,34600.0
2013-01-09 14:40:00,53.06,53.08,53.05,53.06,30400.0,39.784,39.799,39.7765,39.784,30400.0
2013-01-09 14:50:00,53.07,53.08,53.06,53.08,29000.0,39.7915,39.799,39.784,39.799,29000.0
2013-01-09 15:00:00,53.08,53.08,52.97,52.98,48400.0,39.799,39.799,39.7165,39.724,48400.0
2013-01-09 15:10:00,52.98,53.03,52.97,53.03,47000.0,39.724,39.7615,39.7165,39.7615,47000.0
2013-01-09 15:20:00,53.02,53.07,53.02,53.04,36600.0,39.754,39.7915,39.754,39.769,36600.0
2013-01-09 15:30:00,53.04,53.05,52.99,53.0,50800.0,39.769,39.7765,39.7315,39.739,50800.0
2013-01-09 15:40:00,53.01,53.02,52.95,52.99,79800.0,39.7465,39.754,39.7015,39.7315,79800.0
2013-01-09 15:50:00,52.99,53.07,52.99,53.05,133000.0,39.7315,39.7915,39.7315,39.7765,133000.0
2013-01-10 09:30:00,53.15,53.41,53.04,53.13,68200.0,39.8515,40.0465,39.769,39.8365,68200.0
2013-01-10 09:40:00,53.1,53.26,53.02,53.15,33200.0,39.814,39.934,39.754,39.8515,33200.0
2013-01-10 09:50:00,53.16,53.35,53.16,53.32,23200.0,39.859,40.0015,39.859,39.979,23200.0
2013-01-10 10:00:00,53.35,53.35,53.25,53.32,34600.0,40.0015,40.0015,39.9265,39.979,34600.0
2013-01-10 10:10:00,53.28,53.34,53.23,53.3,80200.0,39.949,39.994,39.9115,39.964,80200.0
2013-01-10 10:20:00,53.29,53.41,53.27,53.33,57200.0,39.9565,40.0465,39.9415,39.9865,57200.0
2013-01-10 10:30:00,53.32,53.34,53.21,53.33,65400.0,39.979,39.994,39.8965,39.9865,65400.0
2013-01-10 10:40:00,53.32,53.34,53.24,53.27,39000.0,39.979,39.994,39.919,39.9415,39000.0
2013-01-10 10:50:00,53.26,53.31,53.18,53.19,54000.0,39.934,39.9715,39.874,39.8815,54000.0
2013-01-10 11:00:00,53.19,53.28,53.14,53.21,96200.0,39.8815,39.949,39.844,39.8965,96200.0
2013-01-10 11:10:00,53.19,53.22,53.15,53.17,20600.0,39.8815,39.904,39.8515,39.8665,20600.0
2013-01-10 11:20:00,53.17,53.24,53.15,53.23,29200.0,39.8665,39.919,39.8515,39.9115,29200.0
2013-01-10 11:30:00,53.23,53.3,53.2,53.3,60000.0,39.9115,39.964,39.889,39.964,60000.0
2013-01-10 11:40:00,53.29,53.32,53.26,53.3,52000.0,39.9565,39.979,39.934,39.964,52000.0
2013-01-10 11:50:00,53.3,53.34,53.25,53.3,57200.0,39.964,39.994,39.9265,39.964,57200.0
2013-01-10 12:00:00,53.29,53.32,53.24,53.29,37600.0,39.9565,39.979,39.919,39.9565,37600.0
2013-01-10 12:10:00,53.29,53.33,53.24,53.28,36600.0,39.9565,39.9865,39.919,39.949,36600.0
2013-01-10 12:20:00,53.29,53.31,53.25,53.28,31200.0,39.9565,39.9715,39.9265,39.949,31200.0
2013-01-10 12:30:00,53.28,53.32,53.27,53.3,47000.0,39.949,39.979,39.9415,39.964,47000.0
2013-01-10 12:40:00,53.31,53.35,53.29,53.34,30000.0,39.9715,40.0015,39.9565,39.994,30000.0
2013-01-10 12:50:00,53.34,53.44,53.32,53.43,35800.0,39.994,40.0689,39.979,40.0614,35800.0
2013-01-10 13:00:00,53.43,53.46,53.41,53.46,36800.0,40.0614,40.0839,40.0465,40.0839,36800.0
2013-01-10 13:10:00,53.46,53.49,53.45,53.46,43200.0,40.0839,40.1064,40.0764,40.0839,43200.0
2013-01-10 13:20:00,53.47,53.49,53.46,53.47,46400.0,40.0914,40.1064,40.0839,40.0914,46400.0
2013-01-10 13:30:00,53.47,53.49,53.44,53.48,37200.0,40.0914,40.1064,40.0689,40.0989,37200.0
2013-01-10 13:40:00,53.49,53.5,53.47,53.49,23200.0,40.1064,40.1139,40.0914,40.1064,23200.0
2013-01-10 13:50:00,53.49,53.53,53.47,53.51,40600.0,40.1064,40.1364,40.0914,40.1214,40600.0
2013-01-10 14:00:00,53.49,53.52,53.47,53.52,50800.0,40.1064,40.1289,40.0914,40.1289,50800.0
2013-01-10 14:10:00,53.52,53.55,53.49,53.55,53600.0,40.1289,40.1514,40.1064,40.1514,53600.0
2013-01-10 14:20:00,53.53,53.54,53.5,53.51,46800.0,40.1364,40.1439,40.1139,40.1214,46800.0
2013-01-10 14:30:00,53.49,53.57,53.49,53.56,53200.0,40.1064,40.1664,40.1064,40.1589,53200.0
2013-01-10 14:40:00,53.56,53.57,53.52,53.56,36000.0,40.1589,40.1664,40.1289,40.1589,36000.0
2013-01-10 14:50:00,53.56,53.62,53.54,53.54,50800.0,40.1589,40.2039,40.1439,40.1439,50800.0
2013-01-10 15:00:00,53.55,53.62,53.54,53.59,79200.0,40.1514,40.2039,40.1439,40.1814,79200.0
2013-01-10 15:10:00,53.58,53.62,53.57,53.57,39400.0,40.1739,40.2039,40.1664,40.1664,39400.0
2013-01-10 15:20:00,53.57,53.65,53.57,53.64,142400.0,40.1664,40.2264,40.1664,40.2189,142400.0
2013-01-10 15:30:00,53.63,53.63,53.58,53.6,54800.0,40.2114,40.2114,40.1739,40.1889,54800.0
2013-01-10 15:40:00,53.6,53.7,53.59,53.68,84600.0,40.1889,40.2639,40.1814,40.2489,84600.0
2013-01-10 15:50:00,53.68,53.7,53.63,53.7,172800.0,40.2489,40.2639,40.2114,40.2639,172800.0
2013-01-11 09:30:00,53.78,53.96,53.66,53.7,70200.0,40.3239,40.4588,40.2339,40.2639,70200.0
2013-01-11 09:40:00,53.71,53.81,53.63,53.8,53800.0,40.2714,40.3464,40.2114,40.3389,53800.0
2013-01-11 09:50:00,53.8,53.8,53.7,53.78,51400.0,40.3389,40.3389,40.2639,40.3239,51400.0
2013-01-11 10:00:00,53.77,53.77,53.72,53.74,53000.0,40.3164,40.3164,40.2789,40.2939,53000.0
2013-01-11 10:10:00,53.72,53.73,53.67,53.73,28800.0,40.2789,40.2864,40.2414,40.2864,28800.0
2013-01-11 10:20:00,53.72,53.74,53.67,53.68,32400.0,40.2789,40.2939,40.2414,40.2489,32400.0
2013-01-11 10:30:00,53.67,53.72,53.67,53.68,43800.0,40.2414,40.2789,40.2414,40.2489,43800.0
2013-01-11 10:40:00,53.69,53.72,53.61,53.7,44000.0,40.2564,40.2789,40.1964,40.2639,44000.0
2013-01-11 10:50:00,53.71,53.72,53.61,53.62,41200.0,40.2714,40.2789,40.1964,40.2039,41200.0
2013-01-11 11:00:00,53.62,53.66,53.59,53.63,36200.0,40.2039,40.2339,40.1814,40.2114,36200.0
2013-01-11 11:10:00,53.64,53.66,53.62,53.65,20200.0,40.2189,40.2339,40.2039,40.2264,20200.0
2013-01-11 11:20:00,53.65,53.67,53.63,53.63,30400.0,40.2264,40.2414,40.2114,40.2114,30400.0
2013-01-11 11:30:00,53.63,53.63,53.55,53.55,44000.0,40.2114,40.2114,40.1514,40.1514,44000.0
2013-01-11 11:40:00,53.55,53.6,53.55,53.57,29200.0,40.1514,40.1889,40.1514,40.1664,29200.0
2013-01-11 11:50:00,53.58,53.6,53.57,53.57,30200.0,40.1739,40.1889,40.1664,40.1664,30200.0
2013-01-11 12:00:00,53.57,53.6,53.56,53.59,35000.0,40.1664,40.1889,40.1589,40.1814,35000.0
2013-01-11 12:10:00,53.58,53.59,53.55,53.57,31800.0,40.1739,40.1814,40.1514,40.1664,31800.0
2013-01-11 12:20:00,53.57,53.63,53.57,53.63,22200.0,40.1664,40.2114,40.1664,40.2114,22200.0
2013-01-11 12:30:00,53.6,53.62,53.58,53.59,22600.0,40.1889,40.2039,40.1739,40.1814,22600.0
2013-01-11 12:40:00,53.59,53.65,53.58,53.58,59000.0,40.1814,40.2264,40.1739,40.1739,59000.0
2013-01-11 12:50:00,53.58,53.6,53.56,53.57,28000.0,40.1739,40.1889,40.1589,40.1664,28000.0
2013-01-11 13:00:00,53.58,53.58,53.55,53.55,19400.0,40.1739,40.1739,40.1514,40.1514,19400.0
2013-01-11 13:10:00,53.55,53.57,53.52,53.52,34800.0,40.1514,40.1664,40.1289,40.1289,34800.0
2013-01-11 13:20:00,53.52,53.54,53.51,53.52,42400.0,40.1289,40.1439,40.1214,40.1289,42400.0
2013-01-11 13:30:00,53.52,53.56,53.52,53.56,49200.0,40.1289,40.1589,40.1289,40.1589,49200.0
2013-01-11 13:40:00,53.56,53.57,53.49,53.52,71400.0,40.1589,40.1664,40.1064,40.1289,71400.0
2013-01-11 13:50:00,53.51,53.52,53.5,53.5,19600.0,40.1214,40.1289,40.1139,40.1139,19600.0
2013-01-11 14:00:00,53.51,53.56,53.49,53.54,24200.0,40.1214,40.1589,40.1064,40.1439,24200.0
2013-01-11 14:10:00,53.54,53.56,53.54,53.56,16200.0,40.1439,40.1589,40.1439,40.1589,16200.0
2013-01-11 14:20:00,53.55,53.59,53.54,53.58,14400.0,40.1514,40.1814,40.1439,40.1739,14400.0
2013-01-11 14:30:00,53.58,53.6,53.56,53.59,17200.0,40.1739,40.1889,40.1589,40.1814,17200.0
2013-01-11 14:40:00,53.59,53.6,53.58,53.58,29000.0,40.1814,40.1889,40.1739,40.1739,29000.0
2013-01-11 14:50:00,53.58,53.58,53.54,53.57,47400.0,40.1739,40.1739,40.1439,40.1664,47400.0
2013-01-11 15:00:00,53.57,53.57,53.5,53.51,75600.0,40.1664,40.1664,40.1139,40.1214,75600.0
2013-01-11 15:10:00,53.51,53.53,53.49,53.52,41400.0,40.1214,40.1364,40.1064,40.1289,41400.0
2013-01-11 15:20:00,53.51,53.54,53.5,53.52,51400.0,40.1214,40.1439,40.1139,40.1289,51400.0
2013-01-11 15:30:00,53.52,53.59,53.52,53.58,74200.0,40.1289,40.1814,40.1289,40.1739,74200.0
2013-01-11 15:40:00,53.59,53.61,53.56,53.58,100600.0,40.1814,40.1964,40.1589,40.1739,100600.0
2013-01-11 15:50:00,53.58,53.61,53.51,53.56,239800.0,40.1739,40.1964,40.1214,40.1589,239800.0
2013-01-14 09:30:00,53.66,53.84,53.5,53.82,74600.0,40.2339,40.3689,40.1139,40.3539,74600.0
2013-01-14 09:40:00,53.78,53.84,53.66,53.8,20600.0,40.3239,40.3689,40.2339,40.3389,20600.0
2013-01-14 09:50:00,53.81,53.87,53.79,53.87,30200.0,40.3464,40.3914,40.3314,40.3914,30200.0
2013-01-14 10:00:00,53.88,53.96,53.87,53.91,35600.0,40.3989,40.4588,40.3914,40.4214,35600.0
2013-01-14 10:10:00,53.91,53.96,53.9,53.9,19400.0,40.4214,40.4588,40.4139,40.4139,19400.0
2013-01-14 10:20:00,53.91,53.96,53.88,53.96,21200.0,40.4214,40.4588,40.3989,40.4588,21200.0
2013-01-14 10:30:00,53.96,54.0,53.94,53.98,54200.0,40.4588,40.4888,40.4438,40.4738,54200.0
2013-01-14 10:40:00,53.99,54.0,53.95,53.97,23800.0,40.4813,40.4888,40.4513,40.4663,23800.0
2013-01-14 10:50:00,53.96,54.0,53.95,53.99,19800.0,40.4588,40.4888,40.4513,40.4813,19800.0
2013-01-14 11:00:00,53.99,54.03,53.99,54.03,28400.0,40.4813,40.5113,40.4813,40.5113,28400.0
2013-01-14 11:10:00,54.03,54.05,54.02,54.02,11200.0,40.5113,40.5263,40.5038,40.5038,11200.0
2013-01-14 11:20:00,54.02,54.06,53.99,54.02,53800.0,40.5038,40.5338,40.4813,40.5038,53800.0
2013-01-14 11:30:00,54.01,54.02,53.91,53.92,46200.0,40.4963,40.5038,40.4214,40.4288,46200.0
2013-01-14 11:40:00,53.92,54.02,53.92,54.02,31600.0,40.4288,40.5038,40.4288,40.5038,31600.0
2013-01-14 11:50:00,54.01,54.02,53.97,53.98,31000.0,40.4963,40.5038,40.4663,40.4738,31000.0
2013-01-14 12:00:00,53.97,54.01,53.95,53.96,23200.0,40.4663,40.4963,40.4513,40.4588,23200.0
2013-01-14 12:10:00,53.95,53.96,53.94,53.96,42200.0,40.4513,40.4588,40.4438,40.4588,42200.0
2013-01-14 12:20:00,53.96,53.99,53.95,53.96,28800.0,40.4588,40.4813,40.4513,40.4588,28800.0
2013-01-14 12:30:00,53.96,53.97,53.91,53.93,68800.0,40.4588,40.4663,40.4214,40.4363,68800.0
2013-01-14 12:40:00,53.94,53.96,53.91,53.96,16000.0,40.4438,40.4588,40.4214,40.4588,16000.0
2013-01-14 12:50:00,53.97,53.99,53.93,53.95,14800.0,40.4663,40.4813,40.4363,40.4513,14800.0
2013-01-14 13:00:00,53.93,53.94,53.9,53.94,20000.0,40.4363,40.4438,40.4139,40.4438,20000.0
2013-01-14 13:10:00,53.94,53.99,53.94,53.99,8200.0,40.4438,40.4813,40.4438,40.4813,8200.0
2013-01-14 13:20:00,53.99,54.0,53.98,53.99,14600.0,40.4813,40.4888,40.4738,40.4813,14600.0
2013-01-14 13:30:00,53.99,53.99,53.97,53.98,11400.0,40.4813,40.4813,40.4663,40.4738,11400.0
2013-01-14 13:40:00,53.99,54.02,53.99,54.01,28200.0,40.4813,40.5038,40.4813,40.4963,28200.0
2013-01-14 13:50:00,54.01,54.06,54.01,54.04,20000.0,40.4963,40.5338,40.4963,40.5188,20000.0
2013-01-14 14:00:00,54.03,54.06,54.02,54.05,16200.0,40.5113,40.5338,40.5038,40.5263,16200.0
2013-01-14 14:10:00,54.04,54.05,53.99,54.01,27000.0,40.5188,40.5263,40.4813,40.4963,27000.0
2013-01-14 14:20:00,54.01,54.05,54.01,54.03,16000.0,40.4963,40.5263,40.4963,40.5113,16000.0
2013-01-14 14:30:00,54.02,54.04,54.0,54.04,24600.0,40.5038,40.5188,40.4888,40.5188,24600.0
2013-01-14 14:40:00,54.02,54.04,53.99,54.02,17600.0,40.5038,40.5188,40.4813,40.5038,17600.0
2013-01-14 14:50:00,54.02,54.04,54.01,54.01,11400.0,40.5038,40.5188,40.4963,40.4963,11400.0
2013-01-14 15:00:00,54.0,54.06,54.0,54.05,23600.0,40.4888,40.5338,40.4888,40.5263,23600.0
2013-01-14 15:10:00,54.04,54.05,54.01,54.02,36000.0,40.5188,40.5263,40.4963,40.5038,36000.0
2013-01-14 15:20:00,54.02,54.03,53.98,53.98,34800.0,40.5038,40.5113,40.4738,40.4738,34800.0
2013-01-14 15:30:00,53.99,53.99,53.94,53.97,69400.0,40.4813,40.4813,40.4438,40.4663,69400.0
2013-01-14 15:40:00,53.97,53.98,53.9,53.95,70800.0,40.4663,40.4738,40.4139,40.4513,70800.0
2013-01-14 15:50:00,53.95,53.98,53.88,53.97,134400.0,40.4513,40.4738,40.3989,40.4663,134400.0
2013-01-15 09:30:00,53.65,53.71,53.41,53.49,152400.0,40.2264,40.2714,40.0465,40.1064,152400.0
2013-01-15 09:40:00,53.49,53.62,53.41,53.62,89600.0,40.1064,40.2039,40.0465,40.2039,89600.0
2013-01-15 09:50:00,53.63,53.72,53.59,53.69,52600.0,40.2114,40.2789,40.1814,40.2564,52600.0
2013-01-15 10:00:00,53.71,53.81,53.68,53.79,32400.0,40.2714,40.3464,40.2489,40.3314,32400.0
2013-01-15 10:10:00,53.79,53.83,53.71,53.75,81600.0,40.3314,40.3614,40.2714,40.3014,81600.0
2013-01-15 10:20:00,53.74,53.75,53.65,53.7,54400.0,40.2939,40.3014,40.2264,40.2639,54400.0
2013-01-15 10:30:00,53.71,53.81,53.7,53.81,31200.0,40.2714,40.3464,40.2639,40.3464,31200.0
2013-01-15 10:40:00,53.82,53.88,53.8,53.87,37600.0,40.3539,40.3989,40.3389,40.3914,37600.0
2013-01-15 10:50:00,53.86,53.92,53.83,53.9,24800.0,40.3839,40.4288,40.3614,40.4139,24800.0
2013-01-15 11:00:00,53.9,53.96,53.86,53.93,84000.0,40.4139,40.4588,40.3839,40.4363,84000.0
2013-01-15 11:10:00,53.92,53.95,53.88,53.92,53800.0,40.4288,40.4513,40.3989,40.4288,53800.0
2013-01-15 11:20:00,53.93,53.96,53.89,53.93,49200.0,40.4363,40.4588,40.4064,40.4363,49200.0
2013-01-15 11:30:00,53.93,53.95,53.9,53.9,40400.0,40.4363,40.4513,40.4139,40.4139,40400.0
2013-01-15 11:40:00,53.91,53.94,53.88,53.9,74800.0,40.4214,40.4438,40.3989,40.4139,74800.0
2013-01-15 11:50:00,53.91,53.91,53.76,53.77,98400.0,40.4214,40.4214,40.3089,40.3164,98400.0
2013-01-15 12:00:00,53.77,53.85,53.77,53.85,24800.0,40.3164,40.3764,40.3164,40.3764,24800.0
2013-01-15 12:10:00,53.84,53.85,53.79,53.79,27200.0,40.3689,40.3764,40.3314,40.3314,27200.0
2013-01-15 12:20:00,53.79,53.79,53.76,53.76,22800.0,40.3314,40.3314,40.3089,40.3089,22800.0
2013-01-15 12:30:00,53.76,53.8,53.75,53.77,34000.0,40.3089,40.3389,40.3014,40.3164,34000.0
2013-01-15 12:40:00,53.77,53.79,53.72,53.73,24600.0,40.3164,40.3314,40.2789,40.2864,24600.0
2013-01-15 12:50:00,53.72,53.74,53.71,53.74,26800.0,40.2789,40.2939,40.2714,40.2939,26800.0
2013-01-15 13:00:00,53.74,53.78,53.74,53.74,28000.0,40.2939,40.3239,40.2939,40.2939,28000.0
2013-01-15 13:10:00,53.74,53.79,53.74,53.77,65400.0,40.2939,40.3314,40.2939,40.3164,65400.0
2013-01-15 13:20:00,53.77,53.79,53.74,53.74,35200.0,40.3164,40.3314,40.2939,40.2939,35200.0
2013-01-15 13:30:00,53.74,53.8,53.73,53.78,33400.0,40.2939,40.3389,40.2864,40.3239,33400.0
2013-01-15 13:40:00,53.78,53.79,53.73,53.77,35600.0,40.3239,40.3314,40.2864,40.3164,35600.0
2013-01-15 13:50:00,53.77,53.78,53.7,53.71,55200.0,40.3164,40.3239,40.2639,40.2714,55200.0
2013-01-15 14:00:00,53.72,53.74,53.71,53.72,20000.0,40.2789,40.2939,40.2714,40.2789,20000.0
2013-01-15 14:10:00,53.73,53.8,53.72,53.76,69000.0,40.2864,40.3389,40.2789,40.3089,69000.0
2013-01-15 14:20:00,53.75,53.77,53.72,53.74,66400.0,40.3014,40.3164,40.2789,40.2939,66400.0
2013-01-15 14:30:00,53.74,53.8,53.73,53.8,37200.0,40.2939,40.3389,40.2864,40.3389,37200.0
2013-01-15 14:40:00,53.81,53.84,53.79,53.84,29800.0,40.3464,40.3689,40.3314,40.3689,29800.0
2013-01-15 14:50:00,53.83,53.88,53.83,53.84,68600.0,40.3614,40.3989,40.3614,40.3689,68600.0
2013-01-15 15:00:00,53.84,53.88,53.83,53.83,32800.0,40.3689,40.3989,40.3614,40.3614,32800.0
2013-01-15 15:10:00,53.83,53.87,53.81,53.85,23600.0,40.3614,40.3914,40.3464,40.3764,23600.0
2013-01-15 15:20:00,53.85,53.87,53.81,53.84,35800.0,40.3764,40.3914,40.3464,40.3689,35800.0
2013-01-15 15:30:00,53.84,53.88,53.82,53.87,45000.0,40.3689,40.3989,40.3539,40.3914,45000.0
2013-01-15 15:40:00,53.86,53.92,53.84,53.86,70400.0,40.3839,40.4288,40.3689,40.3839,70400.0
2013-01-15 15:50:00,53.85,53.9,53.84,53.88,141600.0,40.3764,40.4139,40.3689,40.3989,141600.0
2013-01-16 09:30:00,53.7,53.73,53.51,53.7,74200.0,40.2639,40.2864,40.1214,40.2639,74200.0
2013-01-16 09:40:00,53.72,53.8,53.72,53.8,22200.0,40.2789,40.3389,40.2789,40.3389,22200.0
2013-01-16 09:50:00,53.82,53.95,53.79,53.93,38800.0,40.3539,40.4513,40.3314,40.4363,38800.0
2013-01-16 10:00:00,53.93,53.99,53.84,53.88,34600.0,40.4363,40.4813,40.3689,40.3989,34600.0
2013-01-16 10:10:00,53.88,53.9,53.84,53.86,22200.0,40.3989,40.4139,40.3689,40.3839,22200.0
2013-01-16 10:20:00,53.86,53.91,53.85,53.88,23000.0,40.3839,40.4214,40.3764,40.3989,23000.0
2013-01-16 10:30:00,53.89,53.96,53.85,53.88,48400.0,40.4064,40.4588,40.3764,40.3989,48400.0
2013-01-16 10:40:00,53.88,53.96,53.88,53.94,15200.0,40.3989,40.4588,40.3989,40.4438,15200.0
2013-01-16 10:50:00,53.93,53.93,53.86,53.87,18200.0,40.4363,40.4363,40.3839,40.3914,18200.0
2013-01-16 11:00:00,53.87,53.88,53.84,53.84,14800.0,40.3914,40.3989,40.3689,40.3689,14800.0
2013-01-16 11:10:00,53.83,53.85,53.82,53.83,10200.0,40.3614,40.3764,40.3539,40.3614,10200.0
2013-01-16 11:20:00,53.84,53.87,53.81,53.82,17000.0,40.3689,40.3914,40.3464,40.3539,17000.0
2013-01-16 11:30:00,53.81,53.85,53.81,53.85,8400.0,40.3464,40.3764,40.3464,40.3764,8400.0
2013-01-16 11:40:00,53.85,53.86,53.83,53.85,17000.0,40.3764,40.3839,40.3614,40.3764,17000.0
2013-01-16 11:50:00,53.85,53.86,53.82,53.85,30600.0,40.3764,40.3839,40.3539,40.3764,30600.0
2013-01-16 12:00:00,53.85,53.91,53.84,53.88,15200.0,40.3764,40.4214,40.3689,40.3989,15200.0
2013-01-16 12:10:00,53.87,53.87,53.81,53.82,8400.0,40.3914,40.3914,40.3464,40.3539,8400.0
2013-01-16 12:20:00,53.83,53.85,53.82,53.84,32000.0,40.3614,40.3764,40.3539,40.3689,32000.0
2013-01-16 12:30:00,53.84,53.87,53.82,53.86,14000.0,40.3689,40.3914,40.3539,40.3839,14000.0
2013-01-16 12:40:00,53.85,53.87,53.82,53.87,25400.0,40.3764,40.3914,40.3539,40.3914,25400.0
2013-01-16 12:50:00,53.87,53.92,53.87,53.9,17000.0,40.3914,40.4288,40.3914,40.4139,17000.0
2013-01-16 13:00:00,53.88,53.9,53.85,53.87,19400.0,40.3989,40.4139,40.3764,40.3914,19400.0
2013-01-16 13:10:00,53.87,53.88,53.82,53.83,10600.0,40.3914,40.3989,40.3539,40.3614,10600.0
2013-01-16 13:20:00,53.83,53.88,53.83,53.87,14800.0,40.3614,40.3989,40.3614,40.3914,14800.0
2013-01-16 13:30:00,53.87,53.94,53.87,53.93,14200.0,40.3914,40.4438,40.3914,40.4363,14200.0
2013-01-16 13:40:00,53.94,53.96,53.93,53.93,19400.0,40.4438,40.4588,40.4363,40.4363,19400.0
2013-01-16 13:50:00,53.93,53.94,53.88,53.88,6400.0,40.4363,40.4438,40.3989,40.3989,6400.0
2013-01-16 14:00:00,53.88,53.91,53.88,53.88,15400.0,40.3989,40.4214,40.3989,40.3989,15400.0
2013-01-16 14:10:00,53.88,53.92,53.87,53.91,52200.0,40.3989,40.4288,40.3914,40.4214,52200.0
2013-01-16 14:20:00,53.91,53.94,53.9,53.93,28800.0,40.4214,40.4438,40.4139,40.4363,28800.0
2013-01-16 14:30:00,53.94,53.94,53.89,53.92,26600.0,40.4438,40.4438,40.4064,40.4288,26600.0
2013-01-16 14:40:00,53.93,53.93,53.89,53.9,9400.0,40.4363,40.4363,40.4064,40.4139,9400.0
2013-01-16 14:50:00,53.89,53.9,53.88,53.88,19800.0,40.4064,40.4139,40.3989,40.3989,19800.0
2013-01-16 15:00:00,53.88,53.9,53.85,53.88,26600.0,40.3989,40.4139,40.3764,40.3989,26600.0
2013-01-16 15:10:00,53.88,53.9,53.85,53.85,18000.0,40.3989,40.4139,40.3764,40.3764,18000.0
2013-01-16 15:20:00,53.85,53.87,53.83,53.84,37600.0,40.3764,40.3914,40.3614,40.3689,37600.0
2013-01-16 15:30:00,53.85,53.9,53.84,53.9,37200.0,40.3764,40.4139,40.3689,40.4139,37200.0
2013-01-16 15:40:00,53.9,53.91,53.85,53.9,55800.0,40.4139,40.4214,40.3764,40.4139,55800.0
2013-01-16 15:50:00,53.91,53.91,53.82,53.89,178600.0,40.4214,40.4214,40.3539,40.4064,178600.0
2013-01-17 09:30:00,54.18,54.41,54.1,54.21,104200.0,40.6238,40.7962,40.5638,40.6463,104200.0
2013-01-17 09:40:00,54.2,54.24,54.15,54.22,39600.0,40.6388,40.6688,40.6013,40.6538,39600.0
2013-01-17 09:50:00,54.21,54.25,54.18,54.24,63000.0,40.6463,40.6763,40.6238,40.6688,63000.0
2013-01-17 10:00:00,54.2,54.23,54.09,54.23,37800.0,40.6388,40.6613,40.5563,40.6613,37800.0
2013-01-17 10:10:00,54.23,54.31,54.22,54.27,34000.0,40.6613,40.7213,40.6538,40.6913,34000.0
2013-01-17 10:20:00,54.27,54.38,54.27,54.35,39400.0,40.6913,40.7738,40.6913,40.7513,39400.0
2013-01-17 10:30:00,54.35,54.37,54.32,54.34,19200.0,40.7513,40.7663,40.7288,40.7438,19200.0
2013-01-17 10:40:00,54.34,54.38,54.31,54.31,31800.0,40.7438,40.7738,40.7213,40.7213,31800.0
2013-01-17 10:50:00,54.33,54.35,54.26,54.27,23600.0,40.7363,40.7513,40.6838,40.6913,23600.0
2013-01-17 11:00:00,54.27,54.27,54.22,54.24,23400.0,40.6913,40.6913,40.6538,40.6688,23400.0
2013-01-17 11:10:00,54.23,54.28,54.23,54.25,19600.0,40.6613,40.6988,40.6613,40.6763,19600.0
2013-01-17 11:20:00,54.24,54.35,54.23,54.35,42600.0,40.6688,40.7513,40.6613,40.7513,42600.0
2013-01-17 11:30:00,54.35,54.38,54.34,54.38,35800.0,40.7513,40.7738,40.7438,40.7738,35800.0
2013-01-17 11:40:00,54.38,54.42,54.37,54.42,23000.0,40.7738,40.8037,40.7663,40.8037,23000.0
2013-01-17 11:50:00,54.43,54.44,54.39,54.4,19200.0,40.8112,40.8187,40.7813,40.7887,19200.0
2013-01-17 12:00:00,54.4,54.41,54.37,54.41,26800.0,40.7887,40.7962,40.7663,40.7962,26800.0
2013-01-17 12:10:00,54.41,54.45,54.38,54.44,22200.0,40.7962,40.8262,40.7738,40.8187,22200.0
2013-01-17 12:20:00,54.45,54.49,54.43,54.49,37000.0,40.8262,40.8562,40.8112,40.8562,37000.0
2013-01-17 12:30:00,54.49,54.5,54.47,54.49,19400.0,40.8562,40.8637,40.8412,40.8562,19400.0
2013-01-17 12:40:00,54.49,54.49,54.47,54.47,13600.0,40.8562,40.8562,40.8412,40.8412,13600.0
2013-01-17 12:50:00,54.48,54.49,54.45,54.45,37400.0,40.8487,40.8562,40.8262,40.8262,37400.0
2013-01-17 13:00:00,54.46,54.48,54.44,54.48,21400.0,40.8337,40.8487,40.8187,40.8487,21400.0
2013-01-17 13:10:00,54.48,54.53,54.48,54.53,71800.0,40.8487,40.8862,40.8487,40.8862,71800.0
2013-01-17 13:20:00,54.53,54.54,54.52,54.53,14800.0,40.8862,40.8937,40.8787,40.8862,14800.0
2013-01-17 13:30:00,54.53,54.59,54.53,54.59,25200.0,40.8862,40.9312,40.8862,40.9312,25200.0
2013-01-17 13:40:00,54.58,54.59,54.55,54.56,88200.0,40.9237,40.9312,40.9012,40.9087,88200.0
2013-01-17 13:50:00,54.56,54.65,54.56,54.63,40200.0,40.9087,40.9762,40.9087,40.9612,40200.0
2013-01-17 14:00:00,54.63,54.63,54.55,54.57,31800.0,40.9612,40.9612,40.9012,40.9162,31800.0
2013-01-17 14:10:00,54.57,54.62,54.56,54.62,18000.0,40.9162,40.9537,40.9087,40.9537,18000.0
2013-01-17 14:20:00,54.6,54.63,54.56,54.56,43200.0,40.9387,40.9612,40.9087,40.9087,43200.0
2013-01-17 14:30:00,54.57,54.57,54.53,54.54,12600.0,40.9162,40.9162,40.8862,40.8937,12600.0
2013-01-17 14:40:00,54.55,54.56,54.52,54.52,29800.0,40.9012,40.9087,40.8787,40.8787,29800.0
2013-01-17 14:50:00,54.53,54.54,54.51,54.54,26200.0,40.8862,40.8937,40.8712,40.8937,26200.0
2013-01-17 15:00:00,54.54,54.58,54.51,54.58,61200.0,40.8937,40.9237,40.8712,40.9237,61200.0
2013-01-17 15:10:00,54.58,54.58,54.52,54.53,43200.0,40.9237,40.9237,40.8787,40.8862,43200.0
2013-01-17 15:20:00,54.54,54.55,54.53,54.54,45400.0,40.8937,40.9012,40.8862,40.8937,45400.0
2013-01-17 15:30:00,54.54,54.55,54.52,54.53,63600.0,40.8937,40.9012,40.8787,40.8862,63600.0
2013-01-17 15:40:00,54.52,54.6,54.52,54.52,83200.0,40.8787,40.9387,40.8787,40.8787,83200.0
2013-01-17 15:50:00,54.51,54.54,54.48,54.49,129800.0,40.8712,40.8937,40.8487,40.8562,129800.0
2013-01-18 09:30:00,54.38,54.43,54.2,54.35,815400.0,40.7738,40.8112,40.6388,40.7513,815400.0
2013-01-18 09:40:00,54.38,54.38,54.2,54.23,38000.0,40.7738,40.7738,40.6388,40.6613,38000.0
2013-01-18 09:50:00,54.21,54.24,54.12,54.22,47400.0,40.6463,40.6688,40.5788,40.6538,47400.0
2013-01-18 10:00:00,54.24,54.31,54.2,54.31,29000.0,40.6688,40.7213,40.6388,40.7213,29000.0
2013-01-18 10:10:00,54.32,54.35,54.3,54.33,32200.0,40.7288,40.7513,40.7138,40.7363,32200.0
2013-01-18 10:20:00,54.32,54.37,54.32,54.35,28600.0,40.7288,40.7663,40.7288,40.7513,28600.0
2013-01-18 10:30:00,54.35,54.39,54.34,54.37,34200.0,40.7513,40.7813,40.7438,40.7663,34200.0
2013-01-18 10:40:00,54.37,54.4,54.33,54.4,27200.0,40.7663,40.7887,40.7363,40.7887,27200.0
2013-01-18 10:50:00,54.4,54.41,54.36,54.37,28800.0,40.7887,40.7962,40.7588,40.7663,28800.0
2013-01-18 11:00:00,54.37,54.37,54.29,54.34,55000.0,40.7663,40.7663,40.7063,40.7438,55000.0
2013-01-18 11:10:00,54.34,54.38,54.27,54.35,41600.0,40.7438,40.7738,40.6913,40.7513,41600.0
2013-01-18 11:20:00,54.35,54.45,54.34,54.42,24000.0,40.7513,40.8262,40.7438,40.8037,24000.0
2013-01-18 11:30:00,54.41,54.41,54.35,54.37,57400.0,40.7962,40.7962,40.7513,40.7663,57400.0
2013-01-18 11:40:00,54.38,54.38,54.24,54.27,43000.0,40.7738,40.7738,40.6688,40.6913,43000.0
2013-01-18 11:50:00,54.27,54.3,54.24,54.24,32600.0,40.6913,40.7138,40.6688,40.6688,32600.0
2013-01-18 12:00:00,54.24,54.24,54.21,54.24,35400.0,40.6688,40.6688,40.6463,40.6688,35400.0
2013-01-18 12:10:00,54.24,54.27,54.21,54.21,34400.0,40.6688,40.6913,40.6463,40.6463,34400.0
2013-01-18 12:20:00,54.22,54.23,54.19,54.2,21400.0,40.6538,40.6613,40.6313,40.6388,21400.0
2013-01-18 12:30:00,54.18,54.2,54.17,54.19,28000.0,40.6238,40.6388,40.6163,40.6313,28000.0
2013-01-18 12:40:00,54.19,54.23,54.17,54.23,26200.0,40.6313,40.6613,40.6163,40.6613,26200.0
2013-01-18 12:50:00,54.22,54.31,54.21,54.26,22000.0,40.6538,40.7213,40.6463,40.6838,22000.0
2013-01-18 13:00:00,54.26,54.27,54.23,54.24,29400.0,40.6838,40.6913,40.6613,40.6688,29400.0
2013-01-18 13:10:00,54.24,54.31,54.23,54.3,21000.0,40.6688,40.7213,40.6613,40.7138,21000.0
2013-01-18 13:20:00,54.3,54.35,54.29,54.31,28400.0,40.7138,40.7513,40.7063,40.7213,28400.0
2013-01-18 13:30:00,54.31,54.32,54.28,54.28,20600.0,40.7213,40.7288,40.6988,40.6988,20600.0
2013-01-18 13:40:00,54.28,54.3,54.28,54.29,16800.0,40.6988,40.7138,40.6988,40.7063,16800.0
2013-01-18 13:50:00,54.29,54.29,54.26,54.26,21200.0,40.7063,40.7063,40.6838,40.6838,21200.0
2013-01-18 14:00:00,54.26,54.32,54.26,54.32,27600.0,40.6838,40.7288,40.6838,40.7288,27600.0
2013-01-18 14:10:00,54.32,54.33,54.28,54.29,34400.0,40.7288,40.7363,40.6988,40.7063,34400.0
2013-01-18 14:20:00,54.29,54.3,54.26,54.26,25400.0,40.7063,40.7138,40.6838,40.6838,25400.0
2013-01-18 14:30:00,54.27,54.31,54.26,54.29,30200.0,40.6913,40.7213,40.6838,40.7063,30200.0
2013-01-18 14:40:00,54.3,54.31,54.26,54.29,30000.0,40.7138,40.7213,40.6838,40.7063,30000.0
2013-01-18 14:50:00,54.27,54.31,54.27,54.3,34200.0,40.6913,40.7213,40.6913,40.7138,34200.0
2013-01-18 15:00:00,54.31,54.31,54.25,54.27,40200.0,40.7213,40.7213,40.6763,40.6913,40200.0
2013-01-18 15:10:00,54.28,54.29,54.24,54.25,45400.0,40.6988,40.7063,40.6688,40.6763,45400.0
2013-01-18 15:20:00,54.26,54.29,54.25,54.29,49000.0,40.6838,40.7063,40.6763,40.7063,49000.0
2013-01-18 15:30:00,54.29,54.38,54.29,54.38,63600.0,40.7063,40.7738,40.7063,40.7738,63600.0
2013-01-18 15:40:00,54.37,54.41,54.34,54.38,78000.0,40.7663,40.7962,40.7438,40.7738,78000.0
2013-01-18 15:50:00,54.38,54.5,54.38,54.48,226600.0,40.7738,40.8637,40.7738,40.8487,226600.0
2013-01-22 09:30:00,54.02,54.2,53.87,54.15,171800.0,40.7354,40.8711,40.6223,40.8334,171800.0
2013-01-22 09:40:00,54.15,54.19,54.07,54.1,85400.0,40.8334,40.8636,40.7731,40.7957,85400.0
2013-01-22 09:50:00,54.07,54.12,54.02,54.05,117600.0,40.7731,40.8108,40.7354,40.758,117600.0
2013-01-22 10:00:00,54.04,54.1,54.02,54.06,56200.0,40.7504,40.7957,40.7354,40.7655,56200.0
2013-01-22 10:10:00,54.02,54.08,53.97,54.07,57400.0,40.7354,40.7806,40.6977,40.7731,57400.0
2013-01-22 10:20:00,54.07,54.1,54.05,54.08,42600.0,40.7731,40.7957,40.758,40.7806,42600.0
2013-01-22 10:30:00,54.06,54.07,54.01,54.06,45800.0,40.7655,40.7731,40.7278,40.7655,45800.0
2013-01-22 10:40:00,54.06,54.09,54.04,54.07,35200.0,40.7655,40.7881,40.7504,40.7731,35200.0
2013-01-22 10:50:00,54.09,54.1,54.02,54.04,66200.0,40.7881,40.7957,40.7354,40.7504,66200.0
2013-01-22 11:00:00,54.02,54.03,53.96,53.97,42800.0,40.7354,40.7429,40.6901,40.6977,42800.0
2013-01-22 11:10:00,53.97,54.04,53.96,54.02,84600.0,40.6977,40.7504,40.6901,40.7354,84600.0
2013-01-22 11:20:00,54.02,54.13,54.02,54.12,43600.0,40.7354,40.8183,40.7354,40.8108,43600.0
2013-01-22 11:30:00,54.12,54.13,54.06,54.1,132000.0,40.8108,40.8183,40.7655,40.7957,132000.0
2013-01-22 11:40:00,54.12,54.21,54.11,54.18,47400.0,40.8108,40.8786,40.8032,40.856,47400.0
2013-01-22 11:50:00,54.18,54.2,54.14,54.16,45600.0,40.856,40.8711,40.8259,40.8409,45600.0
2013-01-22 12:00:00,54.16,54.17,54.12,54.16,32000.0,40.8409,40.8485,40.8108,40.8409,32000.0
2013-01-22 12:10:00,54.15,54.22,54.15,54.2,42200.0,40.8334,40.8862,40.8334,40.8711,42200.0
2013-01-22 12:20:00,54.2,54.21,54.18,54.2,26600.0,40.8711,40.8786,40.856,40.8711,26600.0
2013-01-22 12:30:00,54.2,54.2,54.13,54.13,54600.0,40.8711,40.8711,40.8183,40.8183,54600.0
2013-01-22 12:40:00,54.13,54.17,54.13,54.15,53800.0,40.8183,40.8485,40.8183,40.8334,53800.0
2013-01-22 12:50:00,54.15,54.15,54.12,54.13,28600.0,40.8334,40.8334,40.8108,40.8183,28600.0
2013-01-22 13:00:00,54.13,54.17,54.13,54.16,18400.0,40.8183,40.8485,40.8183,40.8409,18400.0
2013-01-22 13:10:00,54.16,54.17,54.14,54.16,23200.0,40.8409,40.8485,40.8259,40.8409,23200.0
2013-01-22 13:20:00,54.16,54.19,54.16,54.17,16800.0,40.8409,40.8636,40.8409,40.8485,16800.0
2013-01-22 13:30:00,54.18,54.19,54.16,54.19,21200.0,40.856,40.8636,40.8409,40.8636,21200.0
2013-01-22 13:40:00,54.19,54.21,54.19,54.19,17400.0,40.8636,40.8786,40.8636,40.8636,17400.0
2013-01-22 13:50:00,54.19,54.21,54.16,54.16,28200.0,40.8636,40.8786,40.8409,40.8409,28200.0
2013-01-22 14:00:00,54.16,54.19,54.15,54.19,24600.0,40.8409,40.8636,40.8334,40.8636,24600.0
2013-01-22 14:10:00,54.19,54.21,54.18,54.18,31800.0,40.8636,40.8786,40.856,40.856,31800.0
2013-01-22 14:20:00,54.19,54.19,54.16,54.19,28200.0,40.8636,40.8636,40.8409,40.8636,28200.0
2013-01-22 14:30:00,54.19,54.2,54.15,54.16,33000.0,40.8636,40.8711,40.8334,40.8409,33000.0
2013-01-22 14:40:00,54.15,54.17,54.13,54.15,31400.0,40.8334,40.8485,40.8183,40.8334,31400.0
2013-01-22 14:50:00,54.15,54.17,54.13,54.16,50000.0,40.8334,40.8485,40.8183,40.8409,50000.0
2013-01-22 15:00:00,54.16,54.17,54.13,54.15,35200.0,40.8409,40.8485,40.8183,40.8334,35200.0
2013-01-22 15:10:00,54.16,54.17,54.06,54.14,119400.0,40.8409,40.8485,40.7655,40.8259,119400.0
2013-01-22 15:20:00,54.15,54.19,54.13,54.17,59200.0,40.8334,40.8636,40.8183,40.8485,59200.0
2013-01-22 15:30:00,54.18,54.22,54.16,54.19,41800.0,40.856,40.8862,40.8409,40.8636,41800.0
2013-01-22 15:40:00,54.19,54.2,54.09,54.1,112400.0,40.8636,40.8711,40.7881,40.7957,112400.0
2013-01-22 15:50:00,54.11,54.22,54.11,54.22,220000.0,40.8032,40.8862,40.8032,40.8862,220000.0
2013-01-23 09:30:00,54.07,54.27,53.97,54.17,163600.0,40.7731,40.9239,40.6977,40.8485,163600.0
2013-01-23 09:40:00,54.17,54.35,54.17,54.31,68800.0,40.8485,40.9842,40.8485,40.954,68800.0
2013-01-23 09:50:00,54.3,54.3,54.13,54.24,38400.0,40.9465,40.9465,40.8183,40.9013,38400.0
2013-01-23 10:00:00,54.24,54.25,54.13,54.16,29000.0,40.9013,40.9088,40.8183,40.8409,29000.0
2013-01-23 10:10:00,54.15,54.29,54.11,54.15,76400.0,40.8334,40.939,40.8032,40.8334,76400.0
2013-01-23 10:20:00,54.14,54.2,54.08,54.16,70000.0,40.8259,40.8711,40.7806,40.8409,70000.0
2013-01-23 10:30:00,54.16,54.25,54.1,54.19,47800.0,40.8409,40.9088,40.7957,40.8636,47800.0
2013-01-23 10:40:00,54.16,54.29,54.13,54.28,51200.0,40.8409,40.939,40.8183,40.9314,51200.0
2013-01-23 10:50:00,54.29,54.35,54.27,54.32,52600.0,40.939,40.9842,40.9239,40.9616,52600.0
2013-01-23 11:00:00,54.32,54.34,54.29,54.33,38600.0,40.9616,40.9767,40.939,40.9691,38600.0
2013-01-23 11:10:00,54.31,54.42,54.31,54.41,39200.0,40.954,41.037,40.954,41.0295,39200.0
2013-01-23 11:20:00,54.41,54.42,54.27,54.33,39000.0,41.0295,41.037,40.9239,40.9691,39000.0
2013-01-23 11:30:00,54.33,54.33,54.23,54.25,31200.0,40.9691,40.9691,40.8937,40.9088,31200.0
2013-01-23 11:40:00,54.25,54.27,54.23,54.24,18200.0,40.9088,40.9239,40.8937,40.9013,18200.0
2013-01-23 11:50:00,54.25,54.29,54.23,54.29,37400.0,40.9088,40.939,40.8937,40.939,37400.0
2013-01-23 12:00:00,54.29,54.3,54.25,54.27,24400.0,40.939,40.9465,40.9088,40.9239,24400.0
2013-01-23 12:10:00,54.28,54.28,54.2,54.23,30000.0,40.9314,40.9314,40.8711,40.8937,30000.0
2013-01-23 12:20:00,54.23,54.27,54.23,54.27,36800.0,40.8937,40.9239,40.8937,40.9239,36800.0
2013-01-23 12:30:00,54.27,54.27,54.24,54.24,24200.0,40.9239,40.9239,40.9013,40.9013,24200.0
2013-01-23 12:40:00,54.25,54.31,54.24,54.27,25800.0,40.9088,40.954,40.9013,40.9239,25800.0
2013-01-23 12:50:00,54.26,54.29,54.25,54.29,29000.0,40.9163,40.939,40.9088,40.939,29000.0
2013-01-23 13:00:00,54.29,54.35,54.29,54.34,57600.0,40.939,40.9842,40.939,40.9767,57600.0
2013-01-23 13:10:00,54.35,54.39,54.34,54.39,18400.0,40.9842,41.0144,40.9767,41.0144,18400.0
2013-01-23 13:20:00,54.4,54.4,54.35,54.35,17400.0,41.0219,41.0219,40.9842,40.9842,17400.0
2013-01-23 13:30:00,54.36,54.39,54.35,54.37,21400.0,40.9918,41.0144,40.9842,40.9993,21400.0
2013-01-23 13:40:00,54.37,54.38,54.33,54.34,40000.0,40.9993,41.0068,40.9691,40.9767,40000.0
2013-01-23 13:50:00,54.35,54.42,54.34,54.41,59000.0,40.9842,41.037,40.9767,41.0295,59000.0
2013-01-23 14:00:00,54.41,54.41,54.36,54.38,58800.0,41.0295,41.0295,40.9918,41.0068,58800.0
2013-01-23 14:10:00,54.38,54.38,54.34,54.38,30200.0,41.0068,41.0068,40.9767,41.0068,30200.0
2013-01-23 14:20:00,54.38,54.42,54.37,54.38,34400.0,41.0068,41.037,40.9993,41.0068,34400.0
2013-01-23 14:30:00,54.37,54.41,54.36,54.4,26200.0,40.9993,41.0295,40.9918,41.0219,26200.0
2013-01-23 14:40:00,54.41,54.41,54.37,54.37,26400.0,41.0295,41.0295,40.9993,40.9993,26400.0
2013-01-23 14:50:00,54.38,54.42,54.38,54.41,34800.0,41.0068,41.037,41.0068,41.0295,34800.0
2013-01-23 15:00:00,54.41,54.44,54.38,54.43,44000.0,41.0295,41.0521,41.0068,41.0445,44000.0
2013-01-23 15:10:00,54.43,54.44,54.39,54.41,31000.0,41.0445,41.0521,41.0144,41.0295,31000.0
2013-01-23 15:20:00,54.41,54.43,54.38,54.42,67800.0,41.0295,41.0445,41.0068,41.037,67800.0
2013-01-23 15:30:00,54.42,54.44,54.4,54.42,70000.0,41.037,41.0521,41.0219,41.037,70000.0
2013-01-23 15:40:00,54.42,54.44,54.37,54.39,79600.0,41.037,41.0521,40.9993,41.0144,79600.0
2013-01-23 15:50:00,54.39,54.43,54.35,54.41,198600.0,41.0144,41.0445,40.9842,41.0295,198600.0
2013-01-24 09:30:00,54.65,55.07,54.65,54.89,267800.0,41.2104,41.5271,41.2104,41.3914,267800.0
2013-01-24 09:40:00,54.89,54.96,54.82,54.94,87000.0,41.3914,41.4442,41.3386,41.4291,87000.0
2013-01-24 09:50:00,54.94,55.02,54.81,54.81,91200.0,41.4291,41.4894,41.3311,41.3311,91200.0
2013-01-24 10:00:00,54.82,54.84,54.77,54.79,116000.0,41.3386,41.3537,41.3009,41.316,116000.0
2013-01-24 10:10:00,54.77,54.82,54.77,54.82,61400.0,41.3009,41.3386,41.3009,41.3386,61400.0
2013-01-24 10:20:00,54.81,54.82,54.75,54.8,56400.0,41.3311,41.3386,41.2858,41.3235,56400.0
2013-01-24 10:30:00,54.8,54.8,54.69,54.73,59800.0,41.3235,41.3235,41.2406,41.2708,59800.0
2013-01-24 10:40:00,54.74,54.74,54.68,54.68,43400.0,41.2783,41.2783,41.2331,41.2331,43400.0
2013-01-24 10:50:00,54.68,54.71,54.63,54.67,178600.0,41.2331,41.2557,41.1954,41.2255,178600.0
2013-01-24 11:00:00,54.71,54.8,54.71,54.77,50600.0,41.2557,41.3235,41.2557,41.3009,50600.0
2013-01-24 11:10:00,54.77,54.82,54.77,54.81,114400.0,41.3009,41.3386,41.3009,41.3311,114400.0
2013-01-24 11:20:00,54.8,54.84,54.8,54.83,110200.0,41.3235,41.3537,41.3235,41.3462,110200.0
2013-01-24 11:30:00,54.83,54.87,54.81,54.86,63800.0,41.3462,41.3763,41.3311,41.3688,63800.0
2013-01-24 11:40:00,54.86,54.87,54.81,54.81,44800.0,41.3688,41.3763,41.3311,41.3311,44800.0
2013-01-24 11:50:00,54.82,54.87,54.82,54.86,56800.0,41.3386,41.3763,41.3386,41.3688,56800.0
2013-01-24 12:00:00,54.87,54.91,54.8,54.87,37200.0,41.3763,41.4065,41.3235,41.3763,37200.0
2013-01-24 12:10:00,54.87,54.88,54.81,54.81,26400.0,41.3763,41.3839,41.3311,41.3311,26400.0
2013-01-24 12:20:00,54.81,54.83,54.8,54.83,20600.0,41.3311,41.3462,41.3235,41.3462,20600.0
2013-01-24 12:30:00,54.82,54.82,54.75,54.75,31800.0,41.3386,41.3386,41.2858,41.2858,31800.0
2013-01-24 12:40:00,54.75,54.76,54.67,54.69,82800.0,41.2858,41.2934,41.2255,41.2406,82800.0
2013-01-24 12:50:00,54.69,54.78,54.66,54.75,66200.0,41.2406,41.3085,41.218,41.2858,66200.0
2013-01-24 13:00:00,54.77,54.8,54.75,54.77,36400.0,41.3009,41.3235,41.2858,41.3009,36400.0
2013-01-24 13:10:00,54.76,54.79,54.74,54.77,80800.0,41.2934,41.316,41.2783,41.3009,80800.0
2013-01-24 13:20:00,54.77,54.82,54.77,54.81,31800.0,41.3009,41.3386,41.3009,41.3311,31800.0
2013-01-24 13:30:00,54.81,54.81,54.77,54.77,34400.0,41.3311,41.3311,41.3009,41.3009,34400.0
2013-01-24 13:40:00,54.78,54.79,54.77,54.79,52200.0,41.3085,41.316,41.3009,41.316,52200.0
2013-01-24 13:50:00,54.79,54.85,54.78,54.83,41200.0,41.316,41.3612,41.3085,41.3462,41200.0
2013-01-24 14:00:00,54.83,55.0,54.78,55.0,116400.0,41.3462,41.4744,41.3085,41.4744,116400.0
2013-01-24 14:10:00,55.0,55.02,54.99,54.99,76600.0,41.4744,41.4894,41.4668,41.4668,76600.0
2013-01-24 14:20:00,54.99,55.02,54.99,55.0,52000.0,41.4668,41.4894,41.4668,41.4744,52000.0
2013-01-24 14:30:00,55.0,55.02,54.97,55.01,64600.0,41.4744,41.4894,41.4517,41.4819,64600.0
2013-01-24 14:40:00,55.01,55.02,54.99,55.01,43600.0,41.4819,41.4894,41.4668,41.4819,43600.0
2013-01-24 14:50:00,55.0,55.01,54.96,54.97,44200.0,41.4744,41.4819,41.4442,41.4517,44200.0
2013-01-24 15:00:00,54.97,54.97,54.89,54.9,135000.0,41.4517,41.4517,41.3914,41.399,135000.0
2013-01-24 15:10:00,54.9,54.93,54.88,54.92,62000.0,41.399,41.4216,41.3839,41.414,62000.0
2013-01-24 15:20:00,54.92,54.93,54.9,54.91,46600.0,41.414,41.4216,41.399,41.4065,46600.0
2013-01-24 15:30:00,54.91,54.98,54.91,54.93,109000.0,41.4065,41.4593,41.4065,41.4216,109000.0
2013-01-24 15:40:00,54.94,54.94,54.88,54.92,101000.0,41.4291,41.4291,41.3839,41.414,101000.0
2013-01-24 15:50:00,54.92,54.95,54.88,54.89,162000.0,41.414,41.4367,41.3839,41.3914,162000.0
2013-01-25 09:30:00,55.01,55.16,54.7,55.15,207400.0,41.4819,41.595,41.2481,41.5875,207400.0
2013-01-25 09:40:00,55.16,55.18,54.85,54.94,108600.0,41.595,41.6101,41.3612,41.4291,108600.0
2013-01-25 09:50:00,54.94,55.11,54.94,54.99,59600.0,41.4291,41.5573,41.4291,41.4668,59600.0
2013-01-25 10:00:00,54.99,55.12,54.92,55.12,87200.0,41.4668,41.5649,41.414,41.5649,87200.0
2013-01-25 10:10:00,55.12,55.21,55.04,55.18,92400.0,41.5649,41.6327,41.5045,41.6101,92400.0
2013-01-25 10:20:00,55.18,55.21,55.02,55.02,57800.0,41.6101,41.6327,41.4894,41.4894,57800.0
2013-01-25 10:30:00,55.04,55.06,54.96,54.98,44800.0,41.5045,41.5196,41.4442,41.4593,44800.0
2013-01-25 10:40:00,54.99,54.99,54.84,54.89,37800.0,41.4668,41.4668,41.3537,41.3914,37800.0
2013-01-25 10:50:00,54.89,54.97,54.86,54.97,33600.0,41.3914,41.4517,41.3688,41.4517,33600.0
2013-01-25 11:00:00,54.97,55.05,54.97,54.98,27000.0,41.4517,41.5121,41.4517,41.4593,27000.0
2013-01-25 11:10:00,54.98,55.0,54.85,54.87,38800.0,41.4593,41.4744,41.3612,41.3763,38800.0
2013-01-25 11:20:00,54.87,54.95,54.87,54.95,30000.0,41.3763,41.4367,41.3763,41.4367,30000.0
2013-01-25 11:30:00,54.93,54.96,54.89,54.93,27600.0,41.4216,41.4442,41.3914,41.4216,27600.0
2013-01-25 11:40:00,54.93,54.96,54.91,54.94,21400.0,41.4216,41.4442,41.4065,41.4291,21400.0
2013-01-25 11:50:00,54.96,54.96,54.88,54.92,22400.0,41.4442,41.4442,41.3839,41.414,22400.0
2013-01-25 12:00:00,54.91,55.09,54.91,55.08,44800.0,41.4065,41.5422,41.4065,41.5347,44800.0
2013-01-25 12:10:00,55.08,55.12,55.02,55.1,49000.0,41.5347,41.5649,41.4894,41.5498,49000.0
2013-01-25 12:20:00,55.1,55.13,55.08,55.1,28200.0,41.5498,41.5724,41.5347,41.5498,28200.0
2013-01-25 12:30:00,55.12,55.16,55.1,55.13,28200.0,41.5649,41.595,41.5498,41.5724,28200.0
2013-01-25 12:40:00,55.13,55.17,55.13,55.17,22000.0,41.5724,41.6026,41.5724,41.6026,22000.0
2013-01-25 12:50:00,55.16,55.17,55.13,55.15,55000.0,41.595,41.6026,41.5724,41.5875,55000.0
2013-01-25 13:00:00,55.16,55.18,55.13,55.17,45800.0,41.595,41.6101,41.5724,41.6026,45800.0
2013-01-25 13:10:00,55.17,55.19,55.13,55.13,31000.0,41.6026,41.6176,41.5724,41.5724,31000.0
2013-01-25 13:20:00,55.13,55.16,55.1,55.13,27600.0,41.5724,41.595,41.5498,41.5724,27600.0
2013-01-25 13:30:00,55.12,55.14,55.09,55.11,24600.0,41.5649,41.5799,41.5422,41.5573,24600.0
2013-01-25 13:40:00,55.12,55.14,55.09,55.13,30600.0,41.5649,41.5799,41.5422,41.5724,30600.0
2013-01-25 13:50:00,55.12,55.16,55.1,55.13,31800.0,41.5649,41.595,41.5498,41.5724,31800.0
2013-01-25 14:00:00,55.13,55.15,55.09,55.12,64800.0,41.5724,41.5875,41.5422,41.5649,64800.0
2013-01-25 14:10:00,55.1,55.13,55.1,55.12,18200.0,41.5498,41.5724,41.5498,41.5649,18200.0
2013-01-25 14:20:00,55.1,55.12,55.07,55.08,14400.0,41.5498,41.5649,41.5271,41.5347,14400.0
2013-01-25 14:30:00,55.08,55.1,55.06,55.08,41200.0,41.5347,41.5498,41.5196,41.5347,41200.0
2013-01-25 14:40:00,55.09,55.09,55.04,55.06,27600.0,41.5422,41.5422,41.5045,41.5196,27600.0
2013-01-25 14:50:00,55.06,55.06,54.99,55.0,42000.0,41.5196,41.5196,41.4668,41.4744,42000.0
2013-01-25 15:00:00,55.0,55.02,54.94,54.98,60200.0,41.4744,41.4894,41.4291,41.4593,60200.0
2013-01-25 15:10:00,54.99,55.02,54.98,55.02,41400.0,41.4668,41.4894,41.4593,41.4894,41400.0
2013-01-25 15:20:00,55.02,55.02,54.98,55.01,41200.0,41.4894,41.4894,41.4593,41.4819,41200.0
2013-01-25 15:30:00,55.02,55.02,54.96,54.99,54200.0,41.4894,41.4894,41.4442,41.4668,54200.0
2013-01-25 15:40:00,54.98,54.99,54.87,54.95,118000.0,41.4593,41.4668,41.3763,41.4367,118000.0
2013-01-25 15:50:00,54.95,55.09,54.95,55.07,306800.0,41.4367,41.5422,41.4367,41.5271,306800.0
2013-01-28 09:30:00,55.05,55.24,54.92,54.95,394800.0,41.5121,41.6553,41.414,41.4367,394800.0
2013-01-28 09:40:00,54.99,55.01,54.76,54.92,58200.0,41.4668,41.4819,41.2934,41.414,58200.0
2013-01-28 09:50:00,54.92,54.93,54.82,54.83,53000.0,41.414,41.4216,41.3386,41.3462,53000.0
2013-01-28 10:00:00,54.83,54.83,54.71,54.73,55400.0,41.3462,41.3462,41.2557,41.2708,55400.0
2013-01-28 10:10:00,54.73,54.82,54.73,54.76,38200.0,41.2708,41.3386,41.2708,41.2934,38200.0
2013-01-28 10:20:00,54.76,54.77,54.68,54.72,43000.0,41.2934,41.3009,41.2331,41.2632,43000.0
2013-01-28 10:30:00,54.72,54.72,54.64,54.71,78400.0,41.2632,41.2632,41.2029,41.2557,78400.0
2013-01-28 10:40:00,54.7,54.88,54.7,54.87,44400.0,41.2481,41.3839,41.2481,41.3763,44400.0
2013-01-28 10:50:00,54.85,54.96,54.85,54.88,44200.0,41.3612,41.4442,41.3612,41.3839,44200.0
2013-01-28 11:00:00,54.88,54.91,54.82,54.84,38800.0,41.3839,41.4065,41.3386,41.3537,38800.0
2013-01-28 11:10:00,54.82,54.84,54.73,54.76,45600.0,41.3386,41.3537,41.2708,41.2934,45600.0
2013-01-28 11:20:00,54.76,54.77,54.72,54.73,37800.0,41.2934,41.3009,41.2632,41.2708,37800.0
2013-01-28 11:30:00,54.74,54.76,54.72,54.73,31000.0,41.2783,41.2934,41.2632,41.2708,31000.0
2013-01-28 11:40:00,54.71,54.72,54.68,54.7,38400.0,41.2557,41.2632,41.2331,41.2481,38400.0
2013-01-28 11:50:00,54.7,54.77,54.69,54.69,34400.0,41.2481,41.3009,41.2406,41.2406,34400.0
2013-01-28 12:00:00,54.7,54.7,54.62,54.63,29400.0,41.2481,41.2481,41.1878,41.1954,29400.0
2013-01-28 12:10:00,54.63,54.7,54.63,54.69,22200.0,41.1954,41.2481,41.1954,41.2406,22200.0
2013-01-28 12:20:00,54.69,54.7,54.65,54.66,34400.0,41.2406,41.2481,41.2104,41.218,34400.0
2013-01-28 12:30:00,54.67,54.69,54.63,54.65,32400.0,41.2255,41.2406,41.1954,41.2104,32400.0
2013-01-28 12:40:00,54.66,54.76,54.65,54.74,35600.0,41.218,41.2934,41.2104,41.2783,35600.0
2013-01-28 12:50:00,54.74,54.77,54.73,54.75,62000.0,41.2783,41.3009,41.2708,41.2858,62000.0
2013-01-28 13:00:00,54.76,54.83,54.74,54.77,24000.0,41.2934,41.3462,41.2783,41.3009,24000.0
2013-01-28 13:10:00,54.77,54.78,54.7,54.7,19000.0,41.3009,41.3085,41.2481,41.2481,19000.0
2013-01-28 13:20:00,54.71,54.72,54.7,54.71,14200.0,41.2557,41.2632,41.2481,41.2557,14200.0
2013-01-28 13:30:00,54.71,54.81,54.7,54.79,36400.0,41.2557,41.3311,41.2481,41.316,36400.0
2013-01-28 13:40:00,54.78,54.8,54.76,54.77,16600.0,41.3085,41.3235,41.2934,41.3009,16600.0
2013-01-28 13:50:00,54.77,54.88,54.77,54.87,25200.0,41.3009,41.3839,41.3009,41.3763,25200.0
2013-01-28 14:00:00,54.87,54.88,54.87,54.87,26000.0,41.3763,41.3839,41.3763,41.3763,26000.0
2013-01-28 14:10:00,54.88,54.98,54.88,54.97,62400.0,41.3839,41.4593,41.3839,41.4517,62400.0
2013-01-28 14:20:00,54.96,55.03,54.93,55.02,76600.0,41.4442,41.497,41.4216,41.4894,76600.0
2013-01-28 14:30:00,55.02,55.03,54.96,54.98,61800.0,41.4894,41.497,41.4442,41.4593,61800.0
2013-01-28 14:40:00,54.99,55.06,54.95,55.05,88400.0,41.4668,41.5196,41.4367,41.5121,88400.0
2013-01-28 14:50:00,55.02,55.06,54.99,55.05,48600.0,41.4894,41.5196,41.4668,41.5121,48600.0
2013-01-28 15:00:00,55.05,55.05,54.99,54.99,80400.0,41.5121,41.5121,41.4668,41.4668,80400.0
2013-01-28 15:10:00,54.99,55.02,54.98,55.01,66200.0,41.4668,41.4894,41.4593,41.4819,66200.0
2013-01-28 15:20:00,54.99,55.02,54.97,55.0,83400.0,41.4668,41.4894,41.4517,41.4744,83400.0
2013-01-28 15:30:00,55.0,55.02,54.98,55.0,128600.0,41.4744,41.4894,41.4593,41.4744,128600.0
2013-01-28 15:40:00,54.99,55.07,54.97,55.06,166000.0,41.4668,41.5271,41.4517,41.5196,166000.0
2013-01-28 15:50:00,55.06,55.13,55.03,55.08,299800.0,41.5196,41.5724,41.497,41.5347,299800.0
2013-01-29 09:30:00,54.98,55.0,54.71,54.95,161000.0,41.4593,41.4744,41.2557,41.4367,161000.0
2013-01-29 09:40:00,54.95,55.02,54.85,55.01,96400.0,41.4367,41.4894,41.3612,41.4819,96400.0
2013-01-29 09:50:00,55.02,55.14,54.96,55.13,128200.0,41.4894,41.5799,41.4442,41.5724,128200.0
2013-01-29 10:00:00,55.13,55.21,55.06,55.21,142400.0,41.5724,41.6327,41.5196,41.6327,142400.0
2013-01-29 10:10:00,55.2,55.25,55.14,55.23,107400.0,41.6252,41.6629,41.5799,41.6478,107400.0
2013-01-29 10:20:00,55.22,55.29,55.08,55.1,115400.0,41.6403,41.693,41.5347,41.5498,115400.0
2013-01-29 10:30:00,55.1,55.2,55.1,55.13,121600.0,41.5498,41.6252,41.5498,41.5724,121600.0
2013-01-29 10:40:00,55.14,55.18,55.1,55.13,81800.0,41.5799,41.6101,41.5498,41.5724,81800.0
2013-01-29 10:50:00,55.13,55.21,55.1,55.13,85200.0,41.5724,41.6327,41.5498,41.5724,85200.0
2013-01-29 11:00:00,55.11,55.15,55.06,55.1,44800.0,41.5573,41.5875,41.5196,41.5498,44800.0
2013-01-29 11:10:00,55.12,55.27,55.1,55.24,41200.0,41.5649,41.678,41.5498,41.6553,41200.0
2013-01-29 11:20:00,55.24,55.32,55.24,55.32,29800.0,41.6553,41.7157,41.6553,41.7157,29800.0
2013-01-29 11:30:00,55.32,55.32,55.22,55.28,41200.0,41.7157,41.7157,41.6403,41.6855,41200.0
2013-01-29 11:40:00,55.29,55.32,55.23,55.24,57000.0,41.693,41.7157,41.6478,41.6553,57000.0
2013-01-29 11:50:00,55.24,55.27,55.16,55.18,56600.0,41.6553,41.678,41.595,41.6101,56600.0
2013-01-29 12:00:00,55.18,55.22,55.16,55.17,65000.0,41.6101,41.6403,41.595,41.6026,65000.0
2013-01-29 12:10:00,55.17,55.25,55.17,55.25,208200.0,41.6026,41.6629,41.6026,41.6629,208200.0
2013-01-29 12:20:00,55.25,55.26,55.21,55.24,62000.0,41.6629,41.6704,41.6327,41.6553,62000.0
2013-01-29 12:30:00,55.24,55.29,55.23,55.29,26800.0,41.6553,41.693,41.6478,41.693,26800.0
2013-01-29 12:40:00,55.29,55.34,55.29,55.33,26800.0,41.693,41.7307,41.693,41.7232,26800.0
2013-01-29 12:50:00,55.33,55.35,55.33,55.34,39000.0,41.7232,41.7383,41.7232,41.7307,39000.0
2013-01-29 13:00:00,55.34,55.41,55.33,55.41,46200.0,41.7307,41.7835,41.7232,41.7835,46200.0
2013-01-29 13:10:00,55.41,55.43,55.37,55.41,44200.0,41.7835,41.7986,41.7534,41.7835,44200.0
2013-01-29 13:20:00,55.42,55.43,55.37,55.4,60600.0,41.7911,41.7986,41.7534,41.776,60600.0
2013-01-29 13:30:00,55.4,55.45,55.39,55.44,54800.0,41.776,41.8137,41.7685,41.8062,54800.0
2013-01-29 13:40:00,55.44,55.45,55.38,55.38,36600.0,41.8062,41.8137,41.7609,41.7609,36600.0
2013-01-29 13:50:00,55.38,55.45,55.38,55.45,40800.0,41.7609,41.8137,41.7609,41.8137,40800.0
2013-01-29 14:00:00,55.45,55.49,55.45,55.48,59200.0,41.8137,41.8439,41.8137,41.8363,59200.0
2013-01-29 14:10:00,55.48,55.49,55.43,55.43,64000.0,41.8363,41.8439,41.7986,41.7986,64000.0
2013-01-29 14:20:00,55.43,55.49,55.43,55.44,51600.0,41.7986,41.8439,41.7986,41.8062,51600.0
2013-01-29 14:30:00,55.44,55.47,55.42,55.47,48800.0,41.8062,41.8288,41.7911,41.8288,48800.0
2013-01-29 14:40:00,55.47,55.5,55.45,55.46,69000.0,41.8288,41.8514,41.8137,41.8212,69000.0
2013-01-29 14:50:00,55.46,55.46,55.43,55.43,45200.0,41.8212,41.8212,41.7986,41.7986,45200.0
2013-01-29 15:00:00,55.43,55.47,55.43,55.47,48800.0,41.7986,41.8288,41.7986,41.8288,48800.0
2013-01-29 15:10:00,55.47,55.5,55.46,55.48,50800.0,41.8288,41.8514,41.8212,41.8363,50800.0
2013-01-29 15:20:00,55.48,55.49,55.45,55.48,69000.0,41.8363,41.8439,41.8137,41.8363,69000.0
2013-01-29 15:30:00,55.48,55.49,55.44,55.46,83400.0,41.8363,41.8439,41.8062,41.8212,83400.0
2013-01-29 15:40:00,55.46,55.46,55.38,55.39,92000.0,41.8212,41.8212,41.7609,41.7685,92000.0
2013-01-29 15:50:00,55.4,55.49,55.37,55.46,228000.0,41.776,41.8439,41.7534,41.8212,228000.0
2013-01-30 09:30:00,55.49,55.5,55.27,55.49,126200.0,41.8439,41.8514,41.678,41.8439,126200.0
2013-01-30 09:40:00,55.49,55.5,55.46,55.5,84600.0,41.8439,41.8514,41.8212,41.8514,84600.0
2013-01-30 09:50:00,55.49,55.55,55.47,55.52,88200.0,41.8439,41.8891,41.8288,41.8665,88200.0
2013-01-30 10:00:00,55.52,55.58,55.51,55.58,59400.0,41.8665,41.9117,41.8589,41.9117,59400.0
2013-01-30 10:10:00,55.58,55.62,55.56,55.6,51800.0,41.9117,41.9419,41.8966,41.9268,51800.0
2013-01-30 10:20:00,55.58,55.59,55.47,55.49,57800.0,41.9117,41.9193,41.8288,41.8439,57800.0
2013-01-30 10:30:00,55.49,55.52,55.45,55.47,57400.0,41.8439,41.8665,41.8137,41.8288,57400.0
2013-01-30 10:40:00,55.46,55.51,55.45,55.49,60400.0,41.8212,41.8589,41.8137,41.8439,60400.0
2013-01-30 10:50:00,55.5,55.56,55.48,55.53,86400.0,41.8514,41.8966,41.8363,41.874,86400.0
2013-01-30 11:00:00,55.54,55.62,55.52,55.6,49800.0,41.8816,41.9419,41.8665,41.9268,49800.0
2013-01-30 11:10:00,55.61,55.63,55.6,55.62,34000.0,41.9343,41.9494,41.9268,41.9419,34000.0
2013-01-30 11:20:00,55.62,55.63,55.56,55.56,41800.0,41.9419,41.9494,41.8966,41.8966,41800.0
2013-01-30 11:30:00,55.57,55.57,55.5,55.52,58600.0,41.9042,41.9042,41.8514,41.8665,58600.0
2013-01-30 11:40:00,55.51,55.52,55.49,55.51,31400.0,41.8589,41.8665,41.8439,41.8589,31400.0
2013-01-30 11:50:00,55.51,55.52,55.49,55.52,52400.0,41.8589,41.8665,41.8439,41.8665,52400.0
2013-01-30 12:00:00,55.52,55.53,55.44,55.46,39000.0,41.8665,41.874,41.8062,41.8212,39000.0
2013-01-30 12:10:00,55.46,55.47,55.41,55.41,24600.0,41.8212,41.8288,41.7835,41.7835,24600.0
2013-01-30 12:20:00,55.42,55.44,55.37,55.39,32600.0,41.7911,41.8062,41.7534,41.7685,32600.0
2013-01-30 12:30:00,55.39,55.45,55.39,55.45,23600.0,41.7685,41.8137,41.7685,41.8137,23600.0
2013-01-30 12:40:00,55.45,55.59,55.45,55.59,33000.0,41.8137,41.9193,41.8137,41.9193,33000.0
2013-01-30 12:50:00,55.57,55.6,55.56,55.59,26000.0,41.9042,41.9268,41.8966,41.9193,26000.0
2013-01-30 13:00:00,55.59,55.6,55.58,55.59,26800.0,41.9193,41.9268,41.9117,41.9193,26800.0
2013-01-30 13:10:00,55.6,55.6,55.51,55.52,39400.0,41.9268,41.9268,41.8589,41.8665,39400.0
2013-01-30 13:20:00,55.5,55.57,55.5,55.57,24000.0,41.8514,41.9042,41.8514,41.9042,24000.0
2013-01-30 13:30:00,55.58,55.59,55.54,55.57,38800.0,41.9117,41.9193,41.8816,41.9042,38800.0
2013-01-30 13:40:00,55.56,55.65,55.56,55.62,129000.0,41.8966,41.9645,41.8966,41.9419,129000.0
2013-01-30 13:50:00,55.62,55.69,55.61,55.67,58600.0,41.9419,41.9947,41.9343,41.9796,58600.0
2013-01-30 14:00:00,55.66,55.66,55.44,55.46,84800.0,41.9721,41.9721,41.8062,41.8212,84800.0
2013-01-30 14:10:00,55.47,55.49,55.3,55.34,129800.0,41.8288,41.8439,41.7006,41.7307,129800.0
2013-01-30 14:20:00,55.36,55.38,55.28,55.37,62200.0,41.7458,41.7609,41.6855,41.7534,62200.0
2013-01-30 14:30:00,55.36,55.48,55.35,55.41,76400.0,41.7458,41.8363,41.7383,41.7835,76400.0
2013-01-30 14:40:00,55.43,55.47,55.3,55.32,38400.0,41.7986,41.8288,41.7006,41.7157,38400.0
2013-01-30 14:50:00,55.33,55.43,55.32,55.41,95000.0,41.7232,41.7986,41.7157,41.7835,95000.0
2013-01-30 15:00:00,55.39,55.46,55.38,55.4,58600.0,41.7685,41.8212,41.7609,41.776,58600.0
2013-01-30 15:10:00,55.4,55.42,55.26,55.31,72200.0,41.776,41.7911,41.6704,41.7081,72200.0
2013-01-30 15:20:00,55.32,55.38,55.3,55.32,46800.0,41.7157,41.7609,41.7006,41.7157,46800.0
2013-01-30 15:30:00,55.32,55.36,55.24,55.34,104200.0,41.7157,41.7458,41.6553,41.7307,104200.0
2013-01-30 15:40:00,55.35,55.44,55.31,55.37,111600.0,41.7383,41.8062,41.7081,41.7534,111600.0
2013-01-30 15:50:00,55.39,55.49,55.35,55.43,313400.0,41.7685,41.8439,41.7383,41.7986,313400.0
2013-01-31 09:30:00,54.07,55.54,53.37,53.8,560000.0,40.7731,41.8816,40.2452,40.5695,560000.0
2013-01-31 09:40:00,53.82,53.92,53.57,53.82,433400.0,40.5845,40.66,40.396,40.5845,433400.0
2013-01-31 09:50:00,53.82,53.9,53.55,53.9,315000.0,40.5845,40.6449,40.3809,40.6449,315000.0
2013-01-31 10:00:00,53.97,54.05,53.74,53.84,300800.0,40.6977,40.758,40.5242,40.5996,300800.0
2013-01-31 10:10:00,53.84,53.84,53.52,53.6,207600.0,40.5996,40.5996,40.3583,40.4187,207600.0
2013-01-31 10:20:00,53.6,53.72,53.47,53.49,172600.0,40.4187,40.5091,40.3206,40.3357,172600.0
2013-01-31 10:30:00,53.49,53.68,53.46,53.63,232400.0,40.3357,40.479,40.3131,40.4413,232400.0
2013-01-31 10:40:00,53.65,53.7,53.58,53.67,130200.0,40.4564,40.4941,40.4036,40.4714,130200.0
2013-01-31 10:50:00,53.69,53.7,53.55,53.59,167400.0,40.4865,40.4941,40.3809,40.4111,167400.0
2013-01-31 11:00:00,53.6,53.71,53.58,53.68,152400.0,40.4187,40.5016,40.4036,40.479,152400.0
2013-01-31 11:10:00,53.68,53.7,53.66,53.7,146000.0,40.479,40.4941,40.4639,40.4941,146000.0
2013-01-31 11:20:00,53.7,53.7,53.54,53.58,135600.0,40.4941,40.4941,40.3734,40.4036,135600.0
2013-01-31 11:30:00,53.58,53.77,53.56,53.77,167000.0,40.4036,40.5468,40.3885,40.5468,167000.0
2013-01-31 11:40:00,53.77,53.78,53.65,53.77,221600.0,40.5468,40.5544,40.4564,40.5468,221600.0
2013-01-31 11:50:00,53.78,53.79,53.63,53.69,122600.0,40.5544,40.5619,40.4413,40.4865,122600.0
2013-01-31 12:00:00,53.71,53.73,53.67,53.69,104800.0,40.5016,40.5167,40.4714,40.4865,104800.0
2013-01-31 12:10:00,53.7,53.85,53.7,53.81,169800.0,40.4941,40.6072,40.4941,40.577,169800.0
2013-01-31 12:20:00,53.81,53.9,53.7,53.88,157800.0,40.577,40.6449,40.4941,40.6298,157800.0
2013-01-31 12:30:00,53.89,53.9,53.73,53.81,93000.0,40.6373,40.6449,40.5167,40.577,93000.0
2013-01-31 12:40:00,53.82,53.83,53.71,53.72,163800.0,40.5845,40.5921,40.5016,40.5091,163800.0
2013-01-31 12:50:00,53.72,53.77,53.71,53.76,136800.0,40.5091,40.5468,40.5016,40.5393,136800.0
2013-01-31 13:00:00,53.75,53.84,53.74,53.81,91400.0,40.5318,40.5996,40.5242,40.577,91400.0
2013-01-31 13:10:00,53.82,53.85,53.8,53.85,134600.0,40.5845,40.6072,40.5695,40.6072,134600.0
2013-01-31 13:20:00,53.85,53.98,53.85,53.91,154800.0,40.6072,40.7052,40.6072,40.6524,154800.0
2013-01-31 13:30:00,53.92,54.01,53.9,53.96,187200.0,40.66,40.7278,40.6449,40.6901,187200.0
2013-01-31 13:40:00,53.95,53.99,53.92,53.94,58800.0,40.6826,40.7127,40.66,40.675,58800.0
2013-01-31 13:50:00,53.94,53.98,53.93,53.94,78200.0,40.675,40.7052,40.6675,40.675,78200.0
2013-01-31 14:00:00,53.95,53.98,53.93,53.94,79400.0,40.6826,40.7052,40.6675,40.675,79400.0
2013-01-31 14:10:00,53.95,53.96,53.88,53.91,81400.0,40.6826,40.6901,40.6298,40.6524,81400.0
2013-01-31 14:20:00,53.92,53.93,53.88,53.88,135800.0,40.66,40.6675,40.6298,40.6298,135800.0
2013-01-31 14:30:00,53.89,53.92,53.87,53.91,117000.0,40.6373,40.66,40.6223,40.6524,117000.0
2013-01-31 14:40:00,53.91,53.95,53.77,53.85,145400.0,40.6524,40.6826,40.5468,40.6072,145400.0
2013-01-31 14:50:00,53.87,53.93,53.85,53.9,105800.0,40.6223,40.6675,40.6072,40.6449,105800.0
2013-01-31 15:00:00,53.91,53.91,53.84,53.85,145200.0,40.6524,40.6524,40.5996,40.6072,145200.0
2013-01-31 15:10:00,53.85,53.85,53.72,53.8,193600.0,40.6072,40.6072,40.5091,40.5695,193600.0
2013-01-31 15:20:00,53.81,53.92,53.77,53.87,168600.0,40.577,40.66,40.5468,40.6223,168600.0
2013-01-31 15:30:00,53.87,53.89,53.79,53.87,214600.0,40.6223,40.6373,40.5619,40.6223,214600.0
2013-01-31 15:40:00,53.87,53.88,53.55,53.6,396400.0,40.6223,40.6298,40.3809,40.4187,396400.0
2013-01-31 15:50:00,53.6,53.85,53.6,53.72,899800.0,40.4187,40.6072,40.4187,40.5091,899800.0
2013-02-01 09:30:00,54.34,54.85,54.24,54.62,465400.0,40.9767,41.3612,40.9013,41.1878,465400.0
2013-02-01 09:40:00,54.62,54.7,54.56,54.56,171200.0,41.1878,41.2481,41.1426,41.1426,171200.0
2013-02-01 09:50:00,54.55,54.57,54.34,54.37,117400.0,41.135,41.1501,40.9767,40.9993,117400.0
2013-02-01 10:00:00,54.37,54.62,54.33,54.61,148200.0,40.9993,41.1878,40.9691,41.1803,148200.0
2013-02-01 10:10:00,54.6,54.62,54.52,54.52,139800.0,41.1727,41.1878,41.1124,41.1124,139800.0
2013-02-01 10:20:00,54.52,54.52,54.45,54.52,133800.0,41.1124,41.1124,41.0596,41.1124,133800.0
2013-02-01 10:30:00,54.52,54.6,54.52,54.6,110000.0,41.1124,41.1727,41.1124,41.1727,110000.0
2013-02-01 10:40:00,54.6,54.61,54.57,54.6,82200.0,41.1727,41.1803,41.1501,41.1727,82200.0
2013-02-01 10:50:00,54.59,54.76,54.58,54.76,229200.0,41.1652,41.2934,41.1576,41.2934,229200.0
2013-02-01 11:00:00,54.76,54.94,54.76,54.77,179600.0,41.2934,41.4291,41.2934,41.3009,179600.0
2013-02-01 11:10:00,54.76,54.84,54.74,54.77,60400.0,41.2934,41.3537,41.2783,41.3009,60400.0
2013-02-01 11:20:00,54.77,54.77,54.53,54.64,108800.0,41.3009,41.3009,41.1199,41.2029,108800.0
2013-02-01 11:30:00,54.63,54.66,54.58,54.6,118400.0,41.1954,41.218,41.1576,41.1727,118400.0
2013-02-01 11:40:00,54.6,54.63,54.57,54.61,263000.0,41.1727,41.1954,41.1501,41.1803,263000.0
2013-02-01 11:50:00,54.62,54.71,54.57,54.71,98200.0,41.1878,41.2557,41.1501,41.2557,98200.0
2013-02-01 12:00:00,54.71,54.77,54.69,54.71,67600.0,41.2557,41.3009,41.2406,41.2557,67600.0
2013-02-01 12:10:00,54.71,54.72,54.64,54.67,75200.0,41.2557,41.2632,41.2029,41.2255,75200.0
2013-02-01 12:20:00,54.67,54.69,54.62,54.68,80000.0,41.2255,41.2406,41.1878,41.2331,80000.0
2013-02-01 12:30:00,54.68,54.7,54.59,54.59,74400.0,41.2331,41.2481,41.1652,41.1652,74400.0
2013-02-01 12:40:00,54.6,54.73,54.6,54.71,83200.0,41.1727,41.2708,41.1727,41.2557,83200.0
2013-02-01 12:50:00,54.7,54.74,54.68,54.74,53400.0,41.2481,41.2783,41.2331,41.2783,53400.0
2013-02-01 13:00:00,54.74,54.79,54.73,54.77,56600.0,41.2783,41.316,41.2708,41.3009,56600.0
2013-02-01 13:10:00,54.77,54.83,54.76,54.83,62600.0,41.3009,41.3462,41.2934,41.3462,62600.0
2013-02-01 13:20:00,54.83,54.86,54.76,54.84,76400.0,41.3462,41.3688,41.2934,41.3537,76400.0
2013-02-01 13:30:00,54.84,54.89,54.81,54.83,51800.0,41.3537,41.3914,41.3311,41.3462,51800.0
2013-02-01 13:40:00,54.82,54.84,54.79,54.8,55800.0,41.3386,41.3537,41.316,41.3235,55800.0
2013-02-01 13:50:00,54.8,54.81,54.78,54.8,72200.0,41.3235,41.3311,41.3085,41.3235,72200.0
2013-02-01 14:00:00,54.8,54.8,54.74,54.77,65400.0,41.3235,41.3235,41.2783,41.3009,65400.0
2013-02-01 14:10:00,54.77,54.77,54.73,54.77,56800.0,41.3009,41.3009,41.2708,41.3009,56800.0
2013-02-01 14:20:00,54.77,54.77,54.73,54.75,55200.0,41.3009,41.3009,41.2708,41.2858,55200.0
2013-02-01 14:30:00,54.76,54.8,54.74,54.77,59800.0,41.2934,41.3235,41.2783,41.3009,59800.0
2013-02-01 14:40:00,54.77,54.82,54.77,54.8,62800.0,41.3009,41.3386,41.3009,41.3235,62800.0
2013-02-01 14:50:00,54.81,54.85,54.79,54.82,70600.0,41.3311,41.3612,41.316,41.3386,70600.0
2013-02-01 15:00:00,54.8,54.8,54.75,54.76,67400.0,41.3235,41.3235,41.2858,41.2934,67400.0
2013-02-01 15:10:00,54.76,54.8,54.75,54.77,82200.0,41.2934,41.3235,41.2858,41.3009,82200.0
2013-02-01 15:20:00,54.76,54.83,54.76,54.81,115800.0,41.2934,41.3462,41.2934,41.3311,115800.0
2013-02-01 15:30:00,54.81,54.87,54.79,54.85,125000.0,41.3311,41.3763,41.316,41.3612,125000.0
2013-02-01 15:40:00,54.85,54.97,54.83,54.94,172800.0,41.3612,41.4517,41.3462,41.4291,172800.0
2013-02-01 15:50:00,54.94,54.94,54.89,54.92,243000.0,41.4291,41.4291,41.3914,41.414,243000.0
2013-02-04 09:30:00,54.42,54.7,54.42,54.69,156600.0,41.037,41.2481,41.037,41.2406,156600.0
2013-02-04 09:40:00,54.63,54.67,54.46,54.54,108600.0,41.1954,41.2255,41.0672,41.1275,108600.0
2013-02-04 09:50:00,54.53,54.58,54.39,54.49,89000.0,41.1199,41.1576,41.0144,41.0898,89000.0
2013-02-04 10:00:00,54.49,54.6,54.4,54.43,87800.0,41.0898,41.1727,41.0219,41.0445,87800.0
2013-02-04 10:10:00,54.42,54.53,54.41,54.49,95400.0,41.037,41.1199,41.0295,41.0898,95400.0
2013-02-04 10:20:00,54.49,54.49,54.39,54.42,26000.0,41.0898,41.0898,41.0144,41.037,26000.0
2013-02-04 10:30:00,54.42,54.43,54.34,54.34,60200.0,41.037,41.0445,40.9767,40.9767,60200.0
2013-02-04 10:40:00,54.35,54.46,54.33,54.46,90000.0,40.9842,41.0672,40.9691,41.0672,90000.0
2013-02-04 10:50:00,54.46,54.47,54.4,54.4,38800.0,41.0672,41.0747,41.0219,41.0219,38800.0
2013-02-04 11:00:00,54.4,54.43,54.37,54.4,42200.0,41.0219,41.0445,40.9993,41.0219,42200.0
2013-02-04 11:10:00,54.4,54.47,54.4,54.47,80000.0,41.0219,41.0747,41.0219,41.0747,80000.0
2013-02-04 11:20:00,54.48,54.61,54.47,54.59,58800.0,41.0822,41.1803,41.0747,41.1652,58800.0
2013-02-04 11:30:00,54.58,54.6,54.51,54.52,50600.0,41.1576,41.1727,41.1049,41.1124,50600.0
2013-02-04 11:40:00,54.51,54.57,54.49,54.55,34000.0,41.1049,41.1501,41.0898,41.135,34000.0
2013-02-04 11:50:00,54.55,54.55,54.49,54.52,69000.0,41.135,41.135,41.0898,41.1124,69000.0
2013-02-04 12:00:00,54.52,54.52,54.45,54.49,33600.0,41.1124,41.1124,41.0596,41.0898,33600.0
2013-02-04 12:10:00,54.49,54.52,54.44,54.44,80200.0,41.0898,41.1124,41.0521,41.0521,80200.0
2013-02-04 12:20:00,54.44,54.48,54.39,54.48,43000.0,41.0521,41.0822,41.0144,41.0822,43000.0
2013-02-04 12:30:00,54.48,54.55,54.46,54.55,41400.0,41.0822,41.135,41.0672,41.135,41400.0
2013-02-04 12:40:00,54.55,54.55,54.51,54.51,27400.0,41.135,41.135,41.1049,41.1049,27400.0
2013-02-04 12:50:00,54.51,54.54,54.51,54.52,25600.0,41.1049,41.1275,41.1049,41.1124,25600.0
2013-02-04 13:00:00,54.51,54.55,54.51,54.52,40400.0,41.1049,41.135,41.1049,41.1124,40400.0
2013-02-04 13:10:00,54.53,54.54,54.44,54.46,32000.0,41.1199,41.1275,41.0521,41.0672,32000.0
2013-02-04 13:20:00,54.46,54.51,54.44,54.48,33400.0,41.0672,41.1049,41.0521,41.0822,33400.0
2013-02-04 13:30:00,54.49,54.49,54.43,54.48,39400.0,41.0898,41.0898,41.0445,41.0822,39400.0
2013-02-04 13:40:00,54.48,54.51,54.44,54.44,62000.0,41.0822,41.1049,41.0521,41.0521,62000.0
2013-02-04 13:50:00,54.45,54.49,54.42,54.42,51200.0,41.0596,41.0898,41.037,41.037,51200.0
2013-02-04 14:00:00,54.42,54.42,54.38,54.42,55400.0,41.037,41.037,41.0068,41.037,55400.0
2013-02-04 14:10:00,54.41,54.47,54.41,54.42,58600.0,41.0295,41.0747,41.0295,41.037,58600.0
2013-02-04 14:20:00,54.42,54.51,54.41,54.51,54600.0,41.037,41.1049,41.0295,41.1049,54600.0
2013-02-04 14:30:00,54.51,54.54,54.49,54.54,107200.0,41.1049,41.1275,41.0898,41.1275,107200.0
2013-02-04 14:40:00,54.54,54.55,54.47,54.49,75600.0,41.1275,41.135,41.0747,41.0898,75600.0
2013-02-04 14:50:00,54.49,54.57,54.49,54.56,51800.0,41.0898,41.1501,41.0898,41.1426,51800.0
2013-02-04 15:00:00,54.56,54.59,54.55,54.56,80000.0,41.1426,41.1652,41.135,41.1426,80000.0
2013-02-04 15:10:00,54.56,54.57,54.52,54.57,86000.0,41.1426,41.1501,41.1124,41.1501,86000.0
2013-02-04 15:20:00,54.57,54.6,54.55,54.59,84200.0,41.1501,41.1727,41.135,41.1652,84200.0
2013-02-04 15:30:00,54.58,54.6,54.44,54.45,152000.0,41.1576,41.1727,41.0521,41.0596,152000.0
2013-02-04 15:40:00,54.45,54.49,54.38,54.43,182200.0,41.0596,41.0898,41.0068,41.0445,182200.0
2013-02-04 15:50:00,54.43,54.44,54.32,54.37,385400.0,41.0445,41.0521,40.9616,40.9993,385400.0
2013-02-05 09:30:00,54.74,54.92,54.63,54.9,205400.0,41.2783,41.414,41.1954,41.399,205400.0
2013-02-05 09:40:00,54.89,54.91,54.79,54.84,274000.0,41.3914,41.4065,41.316,41.3537,274000.0
2013-02-05 09:50:00,54.83,54.91,54.83,54.85,124600.0,41.3462,41.4065,41.3462,41.3612,124600.0
2013-02-05 10:00:00,54.85,54.91,54.81,54.82,76400.0,41.3612,41.4065,41.3311,41.3386,76400.0
2013-02-05 10:10:00,54.81,54.92,54.81,54.91,87000.0,41.3311,41.414,41.3311,41.4065,87000.0
2013-02-05 10:20:00,54.9,55.0,54.84,54.98,98800.0,41.399,41.4744,41.3537,41.4593,98800.0
2013-02-05 10:30:00,54.98,54.99,54.87,54.9,156200.0,41.4593,41.4668,41.3763,41.399,156200.0
2013-02-05 10:40:00,54.91,54.98,54.85,54.97,120200.0,41.4065,41.4593,41.3612,41.4517,120200.0
2013-02-05 10:50:00,54.97,55.06,54.94,54.94,124600.0,41.4517,41.5196,41.4291,41.4291,124600.0
2013-02-05 11:00:00,54.94,55.01,54.89,54.91,116400.0,41.4291,41.4819,41.3914,41.4065,116400.0
2013-02-05 11:10:00,54.92,54.98,54.85,54.88,67400.0,41.414,41.4593,41.3612,41.3839,67400.0
2013-02-05 11:20:00,54.88,54.96,54.85,54.94,78200.0,41.3839,41.4442,41.3612,41.4291,78200.0
2013-02-05 11:30:00,54.92,55.02,54.88,54.95,131200.0,41.414,41.4894,41.3839,41.4367,131200.0
2013-02-05 11:40:00,54.94,54.97,54.81,54.83,59400.0,41.4291,41.4517,41.3311,41.3462,59400.0
2013-02-05 11:50:00,54.82,54.89,54.77,54.88,53800.0,41.3386,41.3914,41.3009,41.3839,53800.0
2013-02-05 12:00:00,54.88,54.95,54.88,54.92,99400.0,41.3839,41.4367,41.3839,41.414,99400.0
2013-02-05 12:10:00,54.92,54.96,54.88,54.9,46200.0,41.414,41.4442,41.3839,41.399,46200.0
2013-02-05 12:20:00,54.9,55.0,54.88,54.88,119800.0,41.399,41.4744,41.3839,41.3839,119800.0
2013-02-05 12:30:00,54.88,54.95,54.83,54.85,117800.0,41.3839,41.4367,41.3462,41.3612,117800.0
2013-02-05 12:40:00,54.85,54.91,54.85,54.89,80400.0,41.3612,41.4065,41.3612,41.3914,80400.0
2013-02-05 12:50:00,54.89,54.91,54.85,54.89,63200.0,41.3914,41.4065,41.3612,41.3914,63200.0
2013-02-05 13:00:00,54.9,54.98,54.88,54.98,55400.0,41.399,41.4593,41.3839,41.4593,55400.0
2013-02-05 13:10:00,54.98,54.99,54.91,54.94,63000.0,41.4593,41.4668,41.4065,41.4291,63000.0
2013-02-05 13:20:00,54.95,55.02,54.93,54.93,139200.0,41.4367,41.4894,41.4216,41.4216,139200.0
2013-02-05 13:30:00,54.95,54.96,54.92,54.94,62000.0,41.4367,41.4442,41.414,41.4291,62000.0
2013-02-05 13:40:00,54.95,54.98,54.92,54.98,53000.0,41.4367,41.4593,41.414,41.4593,53000.0
2013-02-05 13:50:00,54.98,54.99,54.93,54.95,78600.0,41.4593,41.4668,41.4216,41.4367,78600.0
2013-02-05 14:00:00,54.94,54.94,54.84,54.93,104600.0,41.4291,41.4291,41.3537,41.4216,104600.0
2013-02-05 14:10:00,54.94,54.95,54.89,54.93,66000.0,41.4291,41.4367,41.3914,41.4216,66000.0
2013-02-05 14:20:00,54.94,54.94,54.82,54.82,44600.0,41.4291,41.4291,41.3386,41.3386,44600.0
2013-02-05 14:30:00,54.82,54.85,54.78,54.84,86400.0,41.3386,41.3612,41.3085,41.3537,86400.0
2013-02-05 14:40:00,54.83,54.87,54.76,54.79,114800.0,41.3462,41.3763,41.2934,41.316,114800.0
2013-02-05 14:50:00,54.78,54.8,54.74,54.77,97200.0,41.3085,41.3235,41.2783,41.3009,97200.0
2013-02-05 15:00:00,54.77,54.83,54.74,54.8,154000.0,41.3009,41.3462,41.2783,41.3235,154000.0
2013-02-05 15:10:00,54.8,54.82,54.74,54.78,144600.0,41.3235,41.3386,41.2783,41.3085,144600.0
2013-02-05 15:20:00,54.79,54.81,54.74,54.77,111400.0,41.316,41.3311,41.2783,41.3009,111400.0
2013-02-05 15:30:00,54.77,54.81,54.76,54.81,153000.0,41.3009,41.3311,41.2934,41.3311,153000.0
2013-02-05 15:40:00,54.81,54.82,54.7,54.76,123200.0,41.3311,41.3386,41.2481,41.2934,123200.0
2013-02-05 15:50:00,54.75,54.77,54.68,54.73,339200.0,41.2858,41.3009,41.2331,41.2708,339200.0
2013-02-06 09:30:00,54.59,54.63,54.38,54.47,193200.0,41.1652,41.1954,41.0068,41.0747,193200.0
2013-02-06 09:40:00,54.49,54.58,54.45,54.52,82800.0,41.0898,41.1576,41.0596,41.1124,82800.0
2013-02-06 09:50:00,54.52,54.57,54.2,54.31,503000.0,41.1124,41.1501,40.8711,40.954,503000.0
2013-02-06 10:00:00,54.31,54.52,54.3,54.46,116200.0,40.954,41.1124,40.9465,41.0672,116200.0
2013-02-06 10:10:00,54.48,54.5,54.43,54.47,154200.0,41.0822,41.0973,41.0445,41.0747,154200.0
2013-02-06 10:20:00,54.47,54.52,54.44,54.52,60800.0,41.0747,41.1124,41.0521,41.1124,60800.0
2013-02-06 10:30:00,54.52,54.55,54.47,54.52,73600.0,41.1124,41.135,41.0747,41.1124,73600.0
2013-02-06 10:40:00,54.52,54.59,54.51,54.57,65000.0,41.1124,41.1652,41.1049,41.1501,65000.0
2013-02-06 10:50:00,54.58,54.65,54.57,54.63,41800.0,41.1576,41.2104,41.1501,41.1954,41800.0
2013-02-06 11:00:00,54.62,54.66,54.56,54.6,122000.0,41.1878,41.218,41.1426,41.1727,122000.0
2013-02-06 11:10:00,54.59,54.62,54.57,54.6,46200.0,41.1652,41.1878,41.1501,41.1727,46200.0
2013-02-06 11:20:00,54.6,54.63,54.56,54.56,57400.0,41.1727,41.1954,41.1426,41.1426,57400.0
2013-02-06 11:30:00,54.55,54.56,54.48,54.49,58000.0,41.135,41.1426,41.0822,41.0898,58000.0
2013-02-06 11:40:00,54.48,54.51,54.43,54.47,56600.0,41.0822,41.1049,41.0445,41.0747,56600.0
2013-02-06 11:50:00,54.46,54.47,54.41,54.43,43400.0,41.0672,41.0747,41.0295,41.0445,43400.0
2013-02-06 12:00:00,54.42,54.46,54.38,54.46,63000.0,41.037,41.0672,41.0068,41.0672,63000.0
2013-02-06 12:10:00,54.46,54.53,54.46,54.49,36000.0,41.0672,41.1199,41.0672,41.0898,36000.0
2013-02-06 12:20:00,54.52,54.54,54.45,54.52,32200.0,41.1124,41.1275,41.0596,41.1124,32200.0
2013-02-06 12:30:00,54.51,54.55,54.5,54.55,65800.0,41.1049,41.135,41.0973,41.135,65800.0
2013-02-06 12:40:00,54.52,54.57,54.51,54.51,71600.0,41.1124,41.1501,41.1049,41.1049,71600.0
2013-02-06 12:50:00,54.52,54.58,54.51,54.51,39800.0,41.1124,41.1576,41.1049,41.1049,39800.0
2013-02-06 13:00:00,54.51,54.56,54.49,54.56,98600.0,41.1049,41.1426,41.0898,41.1426,98600.0
2013-02-06 13:10:00,54.55,54.57,54.54,54.56,27200.0,41.135,41.1501,41.1275,41.1426,27200.0
2013-02-06 13:20:00,54.57,54.58,54.51,54.56,58600.0,41.1501,41.1576,41.1049,41.1426,58600.0
2013-02-06 13:30:00,54.54,54.57,54.51,54.55,76200.0,41.1275,41.1501,41.1049,41.135,76200.0
2013-02-06 13:40:00,54.55,54.6,54.52,54.6,114400.0,41.135,41.1727,41.1124,41.1727,114400.0
2013-02-06 13:50:00,54.6,54.6,54.53,54.56,88400.0,41.1727,41.1727,41.1199,41.1426,88400.0
2013-02-06 14:00:00,54.58,54.6,54.52,54.52,72600.0,41.1576,41.1727,41.1124,41.1124,72600.0
2013-02-06 14:10:00,54.53,54.6,54.53,54.6,40800.0,41.1199,41.1727,41.1199,41.1727,40800.0
2013-02-06 14:20:00,54.6,54.6,54.58,54.58,62400.0,41.1727,41.1727,41.1576,41.1576,62400.0
2013-02-06 14:30:00,54.58,54.61,54.58,54.6,50400.0,41.1576,41.1803,41.1576,41.1727,50400.0
2013-02-06 14:40:00,54.6,54.61,54.58,54.6,45800.0,41.1727,41.1803,41.1576,41.1727,45800.0
2013-02-06 14:50:00,54.6,54.62,54.57,54.62,46200.0,41.1727,41.1878,41.1501,41.1878,46200.0
2013-02-06 15:00:00,54.62,54.67,54.62,54.67,71000.0,41.1878,41.2255,41.1878,41.2255,71000.0
2013-02-06 15:10:00,54.67,54.72,54.64,54.71,85200.0,41.2255,41.2632,41.2029,41.2557,85200.0
2013-02-06 15:20:00,54.72,54.77,54.71,54.77,105600.0,41.2632,41.3009,41.2557,41.3009,105600.0
2013-02-06 15:30:00,54.77,54.78,54.69,54.71,96200.0,41.3009,41.3085,41.2406,41.2557,96200.0
2013-02-06 15:40:00,54.7,54.8,54.7,54.79,237800.0,41.2481,41.3235,41.2481,41.316,237800.0
2013-02-06 15:50:00,54.78,54.94,54.78,54.9,390800.0,41.3085,41.4291,41.3085,41.399,390800.0
2013-02-07 09:30:00,54.91,55.0,54.74,54.91,82600.0,41.4065,41.4744,41.2783,41.4065,82600.0
2013-02-07 09:40:00,54.92,54.94,54.83,54.91,63000.0,41.414,41.4291,41.3462,41.4065,63000.0
2013-02-07 09:50:00,54.93,54.97,54.83,54.94,46400.0,41.4216,41.4517,41.3462,41.4291,46400.0
2013-02-07 10:00:00,54.94,54.94,54.88,54.9,209600.0,41.4291,41.4291,41.3839,41.399,209600.0
2013-02-07 10:10:00,54.89,54.95,54.86,54.9,75400.0,41.3914,41.4367,41.3688,41.399,75400.0
2013-02-07 10:20:00,54.88,54.92,54.84,54.91,92600.0,41.3839,41.414,41.3537,41.4065,92600.0
2013-02-07 10:30:00,54.92,54.93,54.83,54.89,235800.0,41.414,41.4216,41.3462,41.3914,235800.0
2013-02-07 10:40:00,54.9,54.9,54.67,54.7,116000.0,41.399,41.399,41.2255,41.2481,116000.0
2013-02-07 10:50:00,54.71,54.89,54.68,54.85,175200.0,41.2557,41.3914,41.2331,41.3612,175200.0
2013-02-07 11:00:00,54.85,54.9,54.79,54.88,60200.0,41.3612,41.399,41.316,41.3839,60200.0
2013-02-07 11:10:00,54.88,54.91,54.85,54.87,39200.0,41.3839,41.4065,41.3612,41.3763,39200.0
2013-02-07 11:20:00,54.86,54.93,54.83,54.93,65800.0,41.3688,41.4216,41.3462,41.4216,65800.0
2013-02-07 11:30:00,54.91,54.93,54.84,54.85,47800.0,41.4065,41.4216,41.3537,41.3612,47800.0
2013-02-07 11:40:00,54.87,54.91,54.87,54.88,42800.0,41.3763,41.4065,41.3763,41.3839,42800.0
2013-02-07 11:50:00,54.88,54.93,54.88,54.9,79000.0,41.3839,41.4216,41.3839,41.399,79000.0
2013-02-07 12:00:00,54.88,54.91,54.85,54.9,23800.0,41.3839,41.4065,41.3612,41.399,23800.0
2013-02-07 12:10:00,54.91,54.97,54.88,54.96,99000.0,41.4065,41.4517,41.3839,41.4442,99000.0
2013-02-07 12:20:00,54.96,54.97,54.9,54.93,22600.0,41.4442,41.4517,41.399,41.4216,22600.0
2013-02-07 12:30:00,54.93,54.97,54.92,54.97,28600.0,41.4216,41.4517,41.414,41.4517,28600.0
2013-02-07 12:40:00,54.96,55.0,54.96,54.99,29000.0,41.4442,41.4744,41.4442,41.4668,29000.0
2013-02-07 12:50:00,54.99,55.02,54.99,55.01,62200.0,41.4668,41.4894,41.4668,41.4819,62200.0
2013-02-07 13:00:00,55.01,55.02,54.99,55.0,42400.0,41.4819,41.4894,41.4668,41.4744,42400.0
2013-02-07 13:10:00,55.0,55.04,54.97,54.99,54000.0,41.4744,41.5045,41.4517,41.4668,54000.0
2013-02-07 13:20:00,54.98,54.98,54.94,54.96,25800.0,41.4593,41.4593,41.4291,41.4442,25800.0
2013-02-07 13:30:00,54.97,54.98,54.94,54.94,38800.0,41.4517,41.4593,41.4291,41.4291,38800.0
2013-02-07 13:40:00,54.94,54.99,54.93,54.94,37800.0,41.4291,41.4668,41.4216,41.4291,37800.0
2013-02-07 13:50:00,54.92,54.98,54.92,54.97,32600.0,41.414,41.4593,41.414,41.4517,32600.0
2013-02-07 14:00:00,54.97,54.99,54.92,54.92,49200.0,41.4517,41.4668,41.414,41.414,49200.0
2013-02-07 14:10:00,54.93,54.96,54.92,54.95,26000.0,41.4216,41.4442,41.414,41.4367,26000.0
2013-02-07 14:20:00,54.95,54.96,54.93,54.95,27800.0,41.4367,41.4442,41.4216,41.4367,27800.0
2013-02-07 14:30:00,54.95,54.95,54.9,54.91,46600.0,41.4367,41.4367,41.399,41.4065,46600.0
2013-02-07 14:40:00,54.91,54.95,54.88,54.94,37200.0,41.4065,41.4367,41.3839,41.4291,37200.0
2013-02-07 14:50:00,54.94,55.0,54.92,54.99,102200.0,41.4291,41.4744,41.414,41.4668,102200.0
2013-02-07 15:00:00,54.99,55.08,54.99,55.05,68400.0,41.4668,41.5347,41.4668,41.5121,68400.0
2013-02-07 15:10:00,55.04,55.07,55.0,55.07,48600.0,41.5045,41.5271,41.4744,41.5271,48600.0
2013-02-07 15:20:00,55.07,55.07,54.99,55.03,51400.0,41.5271,41.5271,41.4668,41.497,51400.0
2013-02-07 15:30:00,55.05,55.07,54.97,55.02,76000.0,41.5121,41.5271,41.4517,41.4894,76000.0
2013-02-07 15:40:00,55.01,55.06,54.99,55.02,95000.0,41.4819,41.5196,41.4668,41.4894,95000.0
2013-02-07 15:50:00,55.02,55.1,54.98,55.08,314600.0,41.4894,41.5498,41.4593,41.5347,314600.0
2013-02-08 09:30:00,55.02,55.26,54.99,55.18,101600.0,41.4894,41.6704,41.4668,41.6101,101600.0
2013-02-08 09:40:00,55.21,55.34,55.17,55.34,63400.0,41.6327,41.7307,41.6026,41.7307,63400.0
2013-02-08 09:50:00,55.33,55.33,55.23,55.27,74400.0,41.7232,41.7232,41.6478,41.678,74400.0
2013-02-08 10:00:00,55.27,55.3,55.27,55.27,284400.0,41.678,41.7006,41.678,41.678,284400.0
2013-02-08 10:10:00,55.27,55.33,55.27,55.31,68200.0,41.678,41.7232,41.678,41.7081,68200.0
2013-02-08 10:20:00,55.33,55.33,55.3,55.3,65200.0,41.7232,41.7232,41.7006,41.7006,65200.0
2013-02-08 10:30:00,55.31,55.38,55.3,55.35,83600.0,41.7081,41.7609,41.7006,41.7383,83600.0
2013-02-08 10:40:00,55.35,55.4,55.35,55.4,65400.0,41.7383,41.776,41.7383,41.776,65400.0
2013-02-08 10:50:00,55.38,55.41,55.36,55.37,54200.0,41.7609,41.7835,41.7458,41.7534,54200.0
2013-02-08 11:00:00,55.38,55.4,55.37,55.38,152400.0,41.7609,41.776,41.7534,41.7609,152400.0
2013-02-08 11:10:00,55.38,55.38,55.32,55.35,42200.0,41.7609,41.7609,41.7157,41.7383,42200.0
2013-02-08 11:20:00,55.35,55.39,55.35,55.38,148400.0,41.7383,41.7685,41.7383,41.7609,148400.0
2013-02-08 11:30:00,55.37,55.38,55.33,55.34,74600.0,41.7534,41.7609,41.7232,41.7307,74600.0
2013-02-08 11:40:00,55.34,55.36,55.33,55.36,36200.0,41.7307,41.7458,41.7232,41.7458,36200.0
2013-02-08 11:50:00,55.35,55.4,55.35,55.38,22400.0,41.7383,41.776,41.7383,41.7609,22400.0
2013-02-08 12:00:00,55.38,55.4,55.38,55.4,34200.0,41.7609,41.776,41.7609,41.776,34200.0
2013-02-08 12:10:00,55.4,55.4,55.37,55.37,26000.0,41.776,41.776,41.7534,41.7534,26000.0
2013-02-08 12:20:00,55.37,55.38,55.35,55.36,32600.0,41.7534,41.7609,41.7383,41.7458,32600.0
2013-02-08 12:30:00,55.37,55.37,55.35,55.35,97600.0,41.7534,41.7534,41.7383,41.7383,97600.0
2013-02-08 12:40:00,55.35,55.35,55.34,55.35,37600.0,41.7383,41.7383,41.7307,41.7383,37600.0
2013-02-08 12:50:00,55.34,55.35,55.32,55.32,20400.0,41.7307,41.7383,41.7157,41.7157,20400.0
2013-02-08 13:00:00,55.32,55.33,55.29,55.3,20400.0,41.7157,41.7232,41.693,41.7006,20400.0
2013-02-08 13:10:00,55.31,55.4,55.3,55.38,191600.0,41.7081,41.776,41.7006,41.7609,191600.0
2013-02-08 13:20:00,55.38,55.38,55.35,55.35,31200.0,41.7609,41.7609,41.7383,41.7383,31200.0
2013-02-08 13:30:00,55.35,55.4,55.35,55.35,75400.0,41.7383,41.776,41.7383,41.7383,75400.0
2013-02-08 13:40:00,55.36,55.4,55.36,55.38,45000.0,41.7458,41.776,41.7458,41.7609,45000.0
2013-02-08 13:50:00,55.38,55.41,55.38,55.41,29000.0,41.7609,41.7835,41.7609,41.7835,29000.0
2013-02-08 14:00:00,55.41,55.42,55.4,55.41,38600.0,41.7835,41.7911,41.776,41.7835,38600.0
2013-02-08 14:10:00,55.4,55.42,55.31,55.31,162600.0,41.776,41.7911,41.7081,41.7081,162600.0
2013-02-08 14:20:00,55.33,55.37,55.3,55.37,99600.0,41.7232,41.7534,41.7006,41.7534,99600.0
2013-02-08 14:30:00,55.37,55.4,55.37,55.38,141800.0,41.7534,41.776,41.7534,41.7609,141800.0
2013-02-08 14:40:00,55.39,55.39,55.37,55.38,17000.0,41.7685,41.7685,41.7534,41.7609,17000.0
2013-02-08 14:50:00,55.38,55.38,55.33,55.33,41600.0,41.7609,41.7609,41.7232,41.7232,41600.0
2013-02-08 15:00:00,55.34,55.38,55.34,55.38,50000.0,41.7307,41.7609,41.7307,41.7609,50000.0
2013-02-08 15:10:00,55.38,55.41,55.31,55.31,141400.0,41.7609,41.7835,41.7081,41.7081,141400.0
2013-02-08 15:20:00,55.31,55.33,54.33,54.71,1910800.0,41.7081,41.7232,40.9691,41.2557,1910800.0
2013-02-08 15:30:00,54.72,54.73,54.21,54.29,689800.0,41.2632,41.2708,40.8786,40.939,689800.0
2013-02-08 15:40:00,54.27,55.3,54.24,54.43,670400.0,40.9239,41.7006,40.9013,41.0445,670400.0
2013-02-08 15:50:00,54.44,54.55,54.22,54.25,1242000.0,41.0521,41.135,40.8862,40.9088,1242000.0
2013-02-11 09:30:00,54.08,54.38,53.82,54.3,451000.0,40.7806,41.0068,40.5845,40.9465,451000.0
2013-02-11 09:40:00,54.35,54.48,54.25,54.42,258400.0,40.9842,41.0822,40.9088,41.037,258400.0
2013-02-11 09:50:00,54.42,54.42,54.19,54.26,130200.0,41.037,41.037,40.8636,40.9163,130200.0
2013-02-11 10:00:00,54.25,54.32,54.14,54.19,120800.0,40.9088,40.9616,40.8259,40.8636,120800.0
2013-02-11 10:10:00,54.17,54.2,54.11,54.16,86600.0,40.8485,40.8711,40.8032,40.8409,86600.0
2013-02-11 10:20:00,54.15,54.2,54.13,54.17,91200.0,40.8334,40.8711,40.8183,40.8485,91200.0
2013-02-11 10:30:00,54.16,54.18,54.1,54.1,76600.0,40.8409,40.856,40.7957,40.7957,76600.0
2013-02-11 10:40:00,54.1,54.14,54.05,54.1,62200.0,40.7957,40.8259,40.758,40.7957,62200.0
2013-02-11 10:50:00,54.1,54.17,54.1,54.15,47400.0,40.7957,40.8485,40.7957,40.8334,47400.0
2013-02-11 11:00:00,54.16,54.21,54.13,54.2,82600.0,40.8409,40.8786,40.8183,40.8711,82600.0
2013-02-11 11:10:00,54.2,54.2,54.13,54.13,96000.0,40.8711,40.8711,40.8183,40.8183,96000.0
2013-02-11 11:20:00,54.13,54.15,54.06,54.06,72400.0,40.8183,40.8334,40.7655,40.7655,72400.0
2013-02-11 11:30:00,54.06,54.13,54.05,54.13,140600.0,40.7655,40.8183,40.758,40.8183,140600.0
2013-02-11 11:40:00,54.13,54.16,54.1,54.16,32400.0,40.8183,40.8409,40.7957,40.8409,32400.0
2013-02-11 11:50:00,54.16,54.2,54.15,54.16,36000.0,40.8409,40.8711,40.8334,40.8409,36000.0
2013-02-11 12:00:00,54.17,54.2,54.15,54.18,30400.0,40.8485,40.8711,40.8334,40.856,30400.0
2013-02-11 12:10:00,54.18,54.26,54.17,54.23,100400.0,40.856,40.9163,40.8485,40.8937,100400.0
2013-02-11 12:20:00,54.24,54.26,54.2,54.23,39400.0,40.9013,40.9163,40.8711,40.8937,39400.0
2013-02-11 12:30:00,54.24,54.26,54.2,54.23,41400.0,40.9013,40.9163,40.8711,40.8937,41400.0
2013-02-11 12:40:00,54.23,54.23,54.18,54.22,46200.0,40.8937,40.8937,40.856,40.8862,46200.0
2013-02-11 12:50:00,54.23,54.26,54.21,54.23,39600.0,40.8937,40.9163,40.8786,40.8937,39600.0
2013-02-11 13:00:00,54.23,54.26,54.23,54.24,59400.0,40.8937,40.9163,40.8937,40.9013,59400.0
2013-02-11 13:10:00,54.25,54.26,54.21,54.22,30400.0,40.9088,40.9163,40.8786,40.8862,30400.0
2013-02-11 13:20:00,54.23,54.25,54.22,54.24,16800.0,40.8937,40.9088,40.8862,40.9013,16800.0
2013-02-11 13:30:00,54.24,54.28,54.24,54.26,59600.0,40.9013,40.9314,40.9013,40.9163,59600.0
2013-02-11 13:40:00,54.26,54.26,54.23,54.23,37800.0,40.9163,40.9163,40.8937,40.8937,37800.0
2013-02-11 13:50:00,54.23,54.26,54.22,54.24,48400.0,40.8937,40.9163,40.8862,40.9013,48400.0
2013-02-11 14:00:00,54.23,54.25,54.22,54.23,52000.0,40.8937,40.9088,40.8862,40.8937,52000.0
2013-02-11 14:10:00,54.24,54.26,54.23,54.23,54600.0,40.9013,40.9163,40.8937,40.8937,54600.0
2013-02-11 14:20:00,54.23,54.26,54.22,54.23,49800.0,40.8937,40.9163,40.8862,40.8937,49800.0
2013-02-11 14:30:00,54.24,54.24,54.21,54.21,41000.0,40.9013,40.9013,40.8786,40.8786,41000.0
2013-02-11 14:40:00,54.22,54.26,54.21,54.24,55200.0,40.8862,40.9163,40.8786,40.9013,55200.0
2013-02-11 14:50:00,54.24,54.25,54.2,54.2,61200.0,40.9013,40.9088,40.8711,40.8711,61200.0
2013-02-11 15:00:00,54.19,54.24,54.19,54.23,59800.0,40.8636,40.9013,40.8636,40.8937,59800.0
2013-02-11 15:10:00,54.23,54.24,54.18,54.18,92600.0,40.8937,40.9013,40.856,40.856,92600.0
2013-02-11 15:20:00,54.18,54.2,54.16,54.19,58600.0,40.856,40.8711,40.8409,40.8636,58600.0
2013-02-11 15:30:00,54.2,54.2,54.16,54.17,107000.0,40.8711,40.8711,40.8409,40.8485,107000.0
2013-02-11 15:40:00,54.17,54.24,54.16,54.24,137800.0,40.8485,40.9013,40.8409,40.9013,137800.0
2013-02-11 15:50:00,54.24,54.24,54.14,54.15,304200.0,40.9013,40.9013,40.8259,40.8334,304200.0
2013-02-12 09:30:00,54.2,54.22,53.9,54.13,141400.0,40.8711,40.8862,40.6449,40.8183,141400.0
2013-02-12 09:40:00,54.12,54.19,53.92,53.92,101600.0,40.8108,40.8636,40.66,40.66,101600.0
2013-02-12 09:50:00,53.94,54.05,53.94,53.97,81400.0,40.675,40.758,40.675,40.6977,81400.0
2013-02-12 10:00:00,53.98,54.15,53.98,54.14,52400.0,40.7052,40.8334,40.7052,40.8259,52400.0
2013-02-12 10:10:00,54.15,54.16,54.09,54.11,56800.0,40.8334,40.8409,40.7881,40.8032,56800.0
2013-02-12 10:20:00,54.1,54.16,54.06,54.1,57800.0,40.7957,40.8409,40.7655,40.7957,57800.0
2013-02-12 10:30:00,54.1,54.15,54.07,54.12,151800.0,40.7957,40.8334,40.7731,40.8108,151800.0
2013-02-12 10:40:00,54.11,54.15,54.1,54.13,78400.0,40.8032,40.8334,40.7957,40.8183,78400.0
2013-02-12 10:50:00,54.13,54.14,54.08,54.1,79400.0,40.8183,40.8259,40.7806,40.7957,79400.0
2013-02-12 11:00:00,54.12,54.15,54.09,54.1,58400.0,40.8108,40.8334,40.7881,40.7957,58400.0
2013-02-12 11:10:00,54.1,54.11,54.05,54.1,48800.0,40.7957,40.8032,40.758,40.7957,48800.0
2013-02-12 11:20:00,54.09,54.1,54.05,54.08,59000.0,40.7881,40.7957,40.758,40.7806,59000.0
2013-02-12 11:30:00,54.07,54.1,54.04,54.08,67800.0,40.7731,40.7957,40.7504,40.7806,67800.0
2013-02-12 11:40:00,54.08,54.12,54.07,54.1,83200.0,40.7806,40.8108,40.7731,40.7957,83200.0
2013-02-12 11:50:00,54.1,54.1,54.0,54.0,52400.0,40.7957,40.7957,40.7203,40.7203,52400.0
2013-02-12 12:00:00,54.01,54.06,54.01,54.02,70400.0,40.7278,40.7655,40.7278,40.7354,70400.0
2013-02-12 12:10:00,54.03,54.08,54.0,54.07,45200.0,40.7429,40.7806,40.7203,40.7731,45200.0
2013-02-12 12:20:00,54.07,54.1,54.06,54.08,96600.0,40.7731,40.7957,40.7655,40.7806,96600.0
2013-02-12 12:30:00,54.08,54.15,54.07,54.14,68000.0,40.7806,40.8334,40.7731,40.8259,68000.0
2013-02-12 12:40:00,54.13,54.14,54.07,54.08,28400.0,40.8183,40.8259,40.7731,40.7806,28400.0
2013-02-12 12:50:00,54.08,54.13,54.07,54.1,25800.0,40.7806,40.8183,40.7731,40.7957,25800.0
2013-02-12 13:00:00,54.09,54.14,54.09,54.11,32400.0,40.7881,40.8259,40.7881,40.8032,32400.0
2013-02-12 13:10:00,54.11,54.13,54.09,54.13,35800.0,40.8032,40.8183,40.7881,40.8183,35800.0
2013-02-12 13:20:00,54.13,54.21,54.13,54.19,68200.0,40.8183,40.8786,40.8183,40.8636,68200.0
2013-02-12 13:30:00,54.19,54.21,54.17,54.19,52800.0,40.8636,40.8786,40.8485,40.8636,52800.0
2013-02-12 13:40:00,54.19,54.24,54.18,54.21,43800.0,40.8636,40.9013,40.856,40.8786,43800.0
2013-02-12 13:50:00,54.21,54.21,54.16,54.17,38200.0,40.8786,40.8786,40.8409,40.8485,38200.0
2013-02-12 14:00:00,54.18,54.19,54.15,54.15,45000.0,40.856,40.8636,40.8334,40.8334,45000.0
2013-02-12 14:10:00,54.15,54.16,54.12,54.14,45000.0,40.8334,40.8409,40.8108,40.8259,45000.0
2013-02-12 14:20:00,54.14,54.15,54.06,54.06,47400.0,40.8259,40.8334,40.7655,40.7655,47400.0
2013-02-12 14:30:00,54.06,54.1,54.05,54.06,51000.0,40.7655,40.7957,40.758,40.7655,51000.0
2013-02-12 14:40:00,54.06,54.09,54.02,54.08,43800.0,40.7655,40.7881,40.7354,40.7806,43800.0
2013-02-12 14:50:00,54.07,54.08,54.01,54.01,57400.0,40.7731,40.7806,40.7278,40.7278,57400.0
2013-02-12 15:00:00,54.02,54.09,54.02,54.07,64800.0,40.7354,40.7881,40.7354,40.7731,64800.0
2013-02-12 15:10:00,54.07,54.08,54.04,54.08,59000.0,40.7731,40.7806,40.7504,40.7806,59000.0
2013-02-12 15:20:00,54.06,54.12,54.05,54.12,64400.0,40.7655,40.8108,40.758,40.8108,64400.0
2013-02-12 15:30:00,54.13,54.13,54.1,54.12,121600.0,40.8183,40.8183,40.7957,40.8108,121600.0
2013-02-12 15:40:00,54.12,54.12,54.01,54.02,116800.0,40.8108,40.8108,40.7278,40.7354,116800.0
2013-02-12 15:50:00,54.02,54.04,53.98,54.03,179600.0,40.7354,40.7504,40.7052,40.7429,179600.0
2013-02-13 09:30:00,54.13,54.17,54.0,54.02,156400.0,40.8183,40.8485,40.7203,40.7354,156400.0
2013-02-13 09:40:00,54.03,54.05,53.96,53.99,173600.0,40.7429,40.758,40.6901,40.7127,173600.0
2013-02-13 09:50:00,53.99,54.0,53.95,53.99,72800.0,40.7127,40.7203,40.6826,40.7127,72800.0
2013-02-13 10:00:00,53.98,54.0,53.95,54.0,85600.0,40.7052,40.7203,40.6826,40.7203,85600.0
2013-02-13 10:10:00,53.99,54.03,53.94,53.95,71600.0,40.7127,40.7429,40.675,40.6826,71600.0
2013-02-13 10:20:00,53.94,53.96,53.81,53.83,100600.0,40.675,40.6901,40.577,40.5921,100600.0
2013-02-13 10:30:00,53.85,53.88,53.8,53.85,94600.0,40.6072,40.6298,40.5695,40.6072,94600.0
2013-02-13 10:40:00,53.85,53.85,53.74,53.81,78400.0,40.6072,40.6072,40.5242,40.577,78400.0
2013-02-13 10:50:00,53.8,53.8,53.73,53.74,74600.0,40.5695,40.5695,40.5167,40.5242,74600.0
2013-02-13 11:00:00,53.74,53.77,53.69,53.76,60400.0,40.5242,40.5468,40.4865,40.5393,60400.0
2013-02-13 11:10:00,53.76,53.81,53.76,53.81,63800.0,40.5393,40.577,40.5393,40.577,63800.0
2013-02-13 11:20:00,53.8,53.84,53.79,53.82,69800.0,40.5695,40.5996,40.5619,40.5845,69800.0
2013-02-13 11:30:00,53.82,53.86,53.81,53.85,58600.0,40.5845,40.6147,40.577,40.6072,58600.0
2013-02-13 11:40:00,53.84,53.84,53.77,53.8,47000.0,40.5996,40.5996,40.5468,40.5695,47000.0
2013-02-13 11:50:00,53.8,53.81,53.76,53.77,63000.0,40.5695,40.577,40.5393,40.5468,63000.0
2013-02-13 12:00:00,53.77,53.87,53.77,53.86,67400.0,40.5468,40.6223,40.5468,40.6147,67400.0
2013-02-13 12:10:00,53.87,53.93,53.86,53.9,80400.0,40.6223,40.6675,40.6147,40.6449,80400.0
2013-02-13 12:20:00,53.9,53.91,53.82,53.84,56200.0,40.6449,40.6524,40.5845,40.5996,56200.0
2013-02-13 12:30:00,53.83,53.89,53.83,53.87,64600.0,40.5921,40.6373,40.5921,40.6223,64600.0
2013-02-13 12:40:00,53.87,53.9,53.87,53.88,33000.0,40.6223,40.6449,40.6223,40.6298,33000.0
2013-02-13 12:50:00,53.88,53.88,53.82,53.85,72600.0,40.6298,40.6298,40.5845,40.6072,72600.0
2013-02-13 13:00:00,53.84,53.88,53.83,53.84,53200.0,40.5996,40.6298,40.5921,40.5996,53200.0
2013-02-13 13:10:00,53.83,53.87,53.79,53.87,48800.0,40.5921,40.6223,40.5619,40.6223,48800.0
2013-02-13 13:20:00,53.87,53.88,53.83,53.84,48000.0,40.6223,40.6298,40.5921,40.5996,48000.0
2013-02-13 13:30:00,53.84,53.9,53.84,53.88,31400.0,40.5996,40.6449,40.5996,40.6298,31400.0
2013-02-13 13:40:00,53.88,53.91,53.85,53.9,38000.0,40.6298,40.6524,40.6072,40.6449,38000.0
2013-02-13 13:50:00,53.89,53.91,53.88,53.9,51800.0,40.6373,40.6524,40.6298,40.6449,51800.0
2013-02-13 14:00:00,53.9,53.93,53.88,53.9,54600.0,40.6449,40.6675,40.6298,40.6449,54600.0
2013-02-13 14:10:00,53.89,53.92,53.85,53.85,42000.0,40.6373,40.66,40.6072,40.6072,42000.0
2013-02-13 14:20:00,53.85,53.91,53.85,53.9,42800.0,40.6072,40.6524,40.6072,40.6449,42800.0
2013-02-13 14:30:00,53.9,53.9,53.82,53.83,65400.0,40.6449,40.6449,40.5845,40.5921,65400.0
2013-02-13 14:40:00,53.85,53.88,53.8,53.83,71200.0,40.6072,40.6298,40.5695,40.5921,71200.0
2013-02-13 14:50:00,53.84,53.84,53.79,53.83,69400.0,40.5996,40.5996,40.5619,40.5921,69400.0
2013-02-13 15:00:00,53.82,53.85,53.8,53.85,76400.0,40.5845,40.6072,40.5695,40.6072,76400.0
2013-02-13 15:10:00,53.85,53.88,53.83,53.88,65800.0,40.6072,40.6298,40.5921,40.6298,65800.0
2013-02-13 15:20:00,53.9,53.97,53.89,53.94,102200.0,40.6449,40.6977,40.6373,40.675,102200.0
2013-02-13 15:30:00,53.94,53.94,53.83,53.83,155200.0,40.675,40.675,40.5921,40.5921,155200.0
2013-02-13 15:40:00,53.83,53.88,53.8,53.83,144200.0,40.5921,40.6298,40.5695,40.5921,144200.0
2013-02-13 15:50:00,53.83,53.97,53.83,53.95,186400.0,40.5921,40.6977,40.5921,40.6826,186400.0
2013-02-14 09:30:00,53.81,54.0,53.78,53.98,227800.0,40.577,40.7203,40.5544,40.7052,227800.0
2013-02-14 09:40:00,53.98,53.99,53.9,53.95,94600.0,40.7052,40.7127,40.6449,40.6826,94600.0
2013-02-14 09:50:00,53.96,54.13,53.95,54.11,135800.0,40.6901,40.8183,40.6826,40.8032,135800.0
2013-02-14 10:00:00,54.11,54.16,53.98,54.01,50200.0,40.8032,40.8409,40.7052,40.7278,50200.0
2013-02-14 10:10:00,54.02,54.07,53.98,54.04,61600.0,40.7354,40.7731,40.7052,40.7504,61600.0
2013-02-14 10:20:00,54.04,54.09,54.01,54.03,42000.0,40.7504,40.7881,40.7278,40.7429,42000.0
2013-02-14 10:30:00,54.03,54.12,54.02,54.1,48200.0,40.7429,40.8108,40.7354,40.7957,48200.0
2013-02-14 10:40:00,54.1,54.17,54.08,54.1,29200.0,40.7957,40.8485,40.7806,40.7957,29200.0
2013-02-14 10:50:00,54.1,54.15,54.07,54.13,33400.0,40.7957,40.8334,40.7731,40.8183,33400.0
2013-02-14 11:00:00,54.13,54.16,54.1,54.12,24000.0,40.8183,40.8409,40.7957,40.8108,24000.0
2013-02-14 11:10:00,54.12,54.15,54.09,54.13,59400.0,40.8108,40.8334,40.7881,40.8183,59400.0
2013-02-14 11:20:00,54.13,54.19,54.12,54.18,39000.0,40.8183,40.8636,40.8108,40.856,39000.0
2013-02-14 11:30:00,54.17,54.18,54.12,54.12,68000.0,40.8485,40.856,40.8108,40.8108,68000.0
2013-02-14 11:40:00,54.13,54.16,54.1,54.13,43200.0,40.8183,40.8409,40.7957,40.8183,43200.0
2013-02-14 11:50:00,54.13,54.16,54.13,54.16,19600.0,40.8183,40.8409,40.8183,40.8409,19600.0
2013-02-14 12:00:00,54.16,54.16,54.13,54.16,30800.0,40.8409,40.8409,40.8183,40.8409,30800.0
2013-02-14 12:10:00,54.15,54.19,54.15,54.16,22200.0,40.8334,40.8636,40.8334,40.8409,22200.0
2013-02-14 12:20:00,54.15,54.17,54.13,54.16,27400.0,40.8334,40.8485,40.8183,40.8409,27400.0
2013-02-14 12:30:00,54.14,54.19,54.13,54.18,25000.0,40.8259,40.8636,40.8183,40.856,25000.0
2013-02-14 12:40:00,54.18,54.24,54.18,54.21,51400.0,40.856,40.9013,40.856,40.8786,51400.0
2013-02-14 12:50:00,54.2,54.24,54.16,54.24,15600.0,40.8711,40.9013,40.8409,40.9013,15600.0
2013-02-14 13:00:00,54.24,54.27,54.22,54.26,26800.0,40.9013,40.9239,40.8862,40.9163,26800.0
2013-02-14 13:10:00,54.26,54.29,54.22,54.25,53200.0,40.9163,40.939,40.8862,40.9088,53200.0
2013-02-14 13:20:00,54.24,54.25,54.22,54.24,18000.0,40.9013,40.9088,40.8862,40.9013,18000.0
2013-02-14 13:30:00,54.23,54.3,54.23,54.27,55000.0,40.8937,40.9465,40.8937,40.9239,55000.0
2013-02-14 13:40:00,54.26,54.31,54.24,54.31,21600.0,40.9163,40.954,40.9013,40.954,21600.0
2013-02-14 13:50:00,54.3,54.34,54.3,54.33,48000.0,40.9465,40.9767,40.9465,40.9691,48000.0
2013-02-14 14:00:00,54.32,54.37,54.31,54.35,46400.0,40.9616,40.9993,40.954,40.9842,46400.0
2013-02-14 14:10:00,54.35,54.37,54.31,54.32,36400.0,40.9842,40.9993,40.954,40.9616,36400.0
2013-02-14 14:20:00,54.32,54.35,54.3,54.31,42600.0,40.9616,40.9842,40.9465,40.954,42600.0
2013-02-14 14:30:00,54.3,54.31,54.27,54.27,90200.0,40.9465,40.954,40.9239,40.9239,90200.0
2013-02-14 14:40:00,54.27,54.27,54.22,54.26,40600.0,40.9239,40.9239,40.8862,40.9163,40600.0
2013-02-14 14:50:00,54.26,54.29,54.26,54.26,31600.0,40.9163,40.939,40.9163,40.9163,31600.0
2013-02-14 15:00:00,54.26,54.29,54.25,54.29,45000.0,40.9163,40.939,40.9088,40.939,45000.0
2013-02-14 15:10:00,54.29,54.29,54.22,54.22,37600.0,40.939,40.939,40.8862,40.8862,37600.0
2013-02-14 15:20:00,54.22,54.27,54.22,54.26,54400.0,40.8862,40.9239,40.8862,40.9163,54400.0
2013-02-14 15:30:00,54.26,54.27,54.22,54.25,75800.0,40.9163,40.9239,40.8862,40.9088,75800.0
2013-02-14 15:40:00,54.24,54.26,54.21,54.23,102000.0,40.9013,40.9163,40.8786,40.8937,102000.0
2013-02-14 15:50:00,54.22,54.23,54.15,54.17,247000.0,40.8862,40.8937,40.8334,40.8485,247000.0
2013-02-15 09:30:00,54.35,54.79,54.35,54.61,902600.0,40.9842,41.316,40.9842,41.1803,902600.0
2013-02-15 09:40:00,54.6,54.71,54.54,54.66,138200.0,41.1727,41.2557,41.1275,41.218,138200.0
2013-02-15 09:50:00,54.66,54.85,54.65,54.8,102000.0,41.218,41.3612,41.2104,41.3235,102000.0
2013-02-15 10:00:00,54.8,54.88,54.77,54.82,95800.0,41.3235,41.3839,41.3009,41.3386,95800.0
2013-02-15 10:10:00,54.81,54.9,54.8,54.9,81400.0,41.3311,41.399,41.3235,41.399,81400.0
2013-02-15 10:20:00,54.9,54.91,54.85,54.86,43600.0,41.399,41.4065,41.3612,41.3688,43600.0
2013-02-15 10:30:00,54.87,54.94,54.8,54.94,109200.0,41.3763,41.4291,41.3235,41.4291,109200.0
2013-02-15 10:40:00,54.94,55.0,54.9,55.0,95600.0,41.4291,41.4744,41.399,41.4744,95600.0
2013-02-15 10:50:00,55.0,55.01,54.96,54.98,118200.0,41.4744,41.4819,41.4442,41.4593,118200.0
2013-02-15 11:00:00,54.98,55.05,54.97,55.05,64000.0,41.4593,41.5121,41.4517,41.5121,64000.0
2013-02-15 11:10:00,55.04,55.06,55.02,55.06,57800.0,41.5045,41.5196,41.4894,41.5196,57800.0
2013-02-15 11:20:00,55.06,55.16,54.98,54.99,146200.0,41.5196,41.595,41.4593,41.4668,146200.0
2013-02-15 11:30:00,55.0,55.06,54.98,55.05,127600.0,41.4744,41.5196,41.4593,41.5121,127600.0
2013-02-15 11:40:00,55.05,55.05,54.98,55.02,76600.0,41.5121,41.5121,41.4593,41.4894,76600.0
2013-02-15 11:50:00,55.02,55.07,54.95,55.03,110800.0,41.4894,41.5271,41.4367,41.497,110800.0
2013-02-15 12:00:00,55.02,55.02,54.96,54.99,95800.0,41.4894,41.4894,41.4442,41.4668,95800.0
2013-02-15 12:10:00,55.0,55.02,54.99,54.99,176000.0,41.4744,41.4894,41.4668,41.4668,176000.0
2013-02-15 12:20:00,55.0,55.01,54.97,55.01,92800.0,41.4744,41.4819,41.4517,41.4819,92800.0
2013-02-15 12:30:00,55.0,55.01,54.97,54.98,49400.0,41.4744,41.4819,41.4517,41.4593,49400.0
2013-02-15 12:40:00,54.98,55.02,54.91,54.97,136000.0,41.4593,41.4894,41.4065,41.4517,136000.0
2013-02-15 12:50:00,54.97,54.98,54.94,54.97,110400.0,41.4517,41.4593,41.4291,41.4517,110400.0
2013-02-15 13:00:00,54.97,55.0,54.94,54.99,72200.0,41.4517,41.4744,41.4291,41.4668,72200.0
2013-02-15 13:10:00,54.99,55.0,54.97,54.97,114400.0,41.4668,41.4744,41.4517,41.4517,114400.0
2013-02-15 13:20:00,54.98,54.98,54.83,54.83,123600.0,41.4593,41.4593,41.3462,41.3462,123600.0
2013-02-15 13:30:00,54.84,54.87,54.83,54.87,187000.0,41.3537,41.3763,41.3462,41.3763,187000.0
2013-02-15 13:40:00,54.87,54.89,54.85,54.88,64800.0,41.3763,41.3914,41.3612,41.3839,64800.0
2013-02-15 13:50:00,54.88,54.95,54.88,54.95,54000.0,41.3839,41.4367,41.3839,41.4367,54000.0
2013-02-15 14:00:00,54.94,54.95,54.87,54.87,48400.0,41.4291,41.4367,41.3763,41.3763,48400.0
2013-02-15 14:10:00,54.88,54.88,54.8,54.8,81200.0,41.3839,41.3839,41.3235,41.3235,81200.0
2013-02-15 14:20:00,54.79,54.8,54.73,54.73,59800.0,41.316,41.3235,41.2708,41.2708,59800.0
2013-02-15 14:30:00,54.73,54.82,54.73,54.81,58200.0,41.2708,41.3386,41.2708,41.3311,58200.0
2013-02-15 14:40:00,54.8,54.83,54.79,54.81,82000.0,41.3235,41.3462,41.316,41.3311,82000.0
2013-02-15 14:50:00,54.82,54.85,54.81,54.83,76200.0,41.3386,41.3612,41.3311,41.3462,76200.0
2013-02-15 15:00:00,54.83,54.88,54.82,54.87,65800.0,41.3462,41.3839,41.3386,41.3763,65800.0
2013-02-15 15:10:00,54.86,54.93,54.85,54.88,84800.0,41.3688,41.4216,41.3612,41.3839,84800.0
2013-02-15 15:20:00,54.88,54.97,54.88,54.96,156200.0,41.3839,41.4517,41.3839,41.4442,156200.0
2013-02-15 15:30:00,54.96,55.02,54.94,55.0,157600.0,41.4442,41.4894,41.4291,41.4744,157600.0
2013-02-15 15:40:00,55.0,55.02,54.99,55.01,196600.0,41.4744,41.4894,41.4668,41.4819,196600.0
2013-02-15 15:50:00,55.0,55.02,54.96,55.01,325800.0,41.4744,41.4894,41.4442,41.4819,325800.0
2013-02-19 09:30:00,55.08,55.43,54.96,55.36,335000.0,41.5347,41.7986,41.4442,41.7458,335000.0
2013-02-19 09:40:00,55.36,55.42,55.2,55.27,252600.0,41.7458,41.7911,41.6252,41.678,252600.0
2013-02-19 09:50:00,55.27,55.62,55.27,55.62,149800.0,41.678,41.9419,41.678,41.9419,149800.0
2013-02-19 10:00:00,55.6,55.69,55.55,55.63,171200.0,41.9268,41.9947,41.8891,41.9494,171200.0
2013-02-19 10:10:00,55.63,55.69,55.6,55.63,139000.0,41.9494,41.9947,41.9268,41.9494,139000.0
2013-02-19 10:20:00,55.62,55.65,55.56,55.58,113000.0,41.9419,41.9645,41.8966,41.9117,113000.0
2013-02-19 10:30:00,55.58,55.59,55.47,55.52,100400.0,41.9117,41.9193,41.8288,41.8665,100400.0
2013-02-19 10:40:00,55.52,55.54,55.48,55.52,97800.0,41.8665,41.8816,41.8363,41.8665,97800.0
2013-02-19 10:50:00,55.52,55.6,55.49,55.58,117600.0,41.8665,41.9268,41.8439,41.9117,117600.0
2013-02-19 11:00:00,55.56,55.59,55.5,55.58,104200.0,41.8966,41.9193,41.8514,41.9117,104200.0
2013-02-19 11:10:00,55.57,55.7,55.57,55.67,171400.0,41.9042,42.0022,41.9042,41.9796,171400.0
2013-02-19 11:20:00,55.68,55.77,55.63,55.77,60400.0,41.9871,42.055,41.9494,42.055,60400.0
2013-02-19 11:30:00,55.77,55.78,55.65,55.66,79400.0,42.055,42.0625,41.9645,41.9721,79400.0
2013-02-19 11:40:00,55.67,55.75,55.62,55.74,82600.0,41.9796,42.0399,41.9419,42.0324,82600.0
2013-02-19 11:50:00,55.74,55.78,55.71,55.77,78000.0,42.0324,42.0625,42.0098,42.055,78000.0
2013-02-19 12:00:00,55.77,55.78,55.66,55.72,84400.0,42.055,42.0625,41.9721,42.0173,84400.0
2013-02-19 12:10:00,55.7,55.77,55.68,55.77,89000.0,42.0022,42.055,41.9871,42.055,89000.0
2013-02-19 12:20:00,55.77,55.78,55.74,55.77,47600.0,42.055,42.0625,42.0324,42.055,47600.0
2013-02-19 12:30:00,55.76,55.77,55.73,55.75,45200.0,42.0475,42.055,42.0248,42.0399,45200.0
2013-02-19 12:40:00,55.74,55.76,55.73,55.75,59800.0,42.0324,42.0475,42.0248,42.0399,59800.0
2013-02-19 12:50:00,55.74,55.8,55.74,55.79,73200.0,42.0324,42.0776,42.0324,42.0701,73200.0
2013-02-19 13:00:00,55.78,55.85,55.76,55.83,65800.0,42.0625,42.1153,42.0475,42.1002,65800.0
2013-02-19 13:10:00,55.83,55.88,55.82,55.88,50200.0,42.1002,42.138,42.0927,42.138,50200.0
2013-02-19 13:20:00,55.88,55.9,55.82,55.88,71800.0,42.138,42.153,42.0927,42.138,71800.0
2013-02-19 13:30:00,55.88,55.9,55.83,55.9,74200.0,42.138,42.153,42.1002,42.153,74200.0
2013-02-19 13:40:00,55.88,55.97,55.88,55.9,108000.0,42.138,42.2058,42.138,42.153,108000.0
2013-02-19 13:50:00,55.9,55.93,55.87,55.91,86200.0,42.153,42.1757,42.1304,42.1606,86200.0
2013-02-19 14:00:00,55.9,55.99,55.9,55.99,89400.0,42.153,42.2209,42.153,42.2209,89400.0
2013-02-19 14:10:00,55.98,55.98,55.93,55.97,88600.0,42.2134,42.2134,42.1757,42.2058,88600.0
2013-02-19 14:20:00,55.97,55.98,55.94,55.97,68800.0,42.2058,42.2134,42.1832,42.2058,68800.0
2013-02-19 14:30:00,55.97,56.01,55.94,56.01,127600.0,42.2058,42.236,42.1832,42.236,127600.0
2013-02-19 14:40:00,56.02,56.02,55.97,56.01,87000.0,42.2435,42.2435,42.2058,42.236,87000.0
2013-02-19 14:50:00,56.0,56.02,55.93,55.97,109600.0,42.2284,42.2435,42.1757,42.2058,109600.0
2013-02-19 15:00:00,55.97,55.97,55.9,55.91,91600.0,42.2058,42.2058,42.153,42.1606,91600.0
2013-02-19 15:10:00,55.91,56.01,55.9,55.99,128800.0,42.1606,42.236,42.153,42.2209,128800.0
2013-02-19 15:20:00,55.99,55.99,55.86,55.92,157200.0,42.2209,42.2209,42.1229,42.1681,157200.0
2013-02-19 15:30:00,55.92,55.92,55.85,55.9,119600.0,42.1681,42.1681,42.1153,42.153,119600.0
2013-02-19 15:40:00,55.9,55.92,55.83,55.92,115400.0,42.153,42.1681,42.1002,42.1681,115400.0
2013-02-19 15:50:00,55.92,55.97,55.91,55.95,423800.0,42.1681,42.2058,42.1606,42.1907,423800.0
2013-02-20 09:30:00,56.0,56.23,55.98,56.17,161000.0,42.2284,42.4019,42.2134,42.3566,161000.0
2013-02-20 09:40:00,56.17,56.41,56.16,56.35,264400.0,42.3566,42.5376,42.3491,42.4924,264400.0
2013-02-20 09:50:00,56.33,56.42,56.24,56.26,142000.0,42.4773,42.5452,42.4094,42.4245,142000.0
2013-02-20 10:00:00,56.24,56.33,56.19,56.26,78600.0,42.4094,42.4773,42.3717,42.4245,78600.0
2013-02-20 10:10:00,56.26,56.34,56.24,56.34,51200.0,42.4245,42.4848,42.4094,42.4848,51200.0
2013-02-20 10:20:00,56.33,56.34,56.24,56.29,55400.0,42.4773,42.4848,42.4094,42.4471,55400.0
2013-02-20 10:30:00,56.28,56.32,56.27,56.28,46400.0,42.4396,42.4697,42.432,42.4396,46400.0
2013-02-20 10:40:00,56.28,56.33,56.27,56.31,54200.0,42.4396,42.4773,42.432,42.4622,54200.0
2013-02-20 10:50:00,56.3,56.32,56.26,56.27,41800.0,42.4547,42.4697,42.4245,42.432,41800.0
2013-02-20 11:00:00,56.27,56.31,56.26,56.28,79400.0,42.432,42.4622,42.4245,42.4396,79400.0
2013-02-20 11:10:00,56.29,56.42,56.26,56.4,80000.0,42.4471,42.5452,42.4245,42.5301,80000.0
2013-02-20 11:20:00,56.42,56.47,56.35,56.38,123000.0,42.5452,42.5829,42.4924,42.515,123000.0
2013-02-20 11:30:00,56.38,56.39,56.29,56.36,77200.0,42.515,42.5225,42.4471,42.4999,77200.0
2013-02-20 11:40:00,56.36,56.4,56.31,56.38,84200.0,42.4999,42.5301,42.4622,42.515,84200.0
2013-02-20 11:50:00,56.38,56.39,56.31,56.32,34600.0,42.515,42.5225,42.4622,42.4697,34600.0
2013-02-20 12:00:00,56.32,56.42,56.32,56.4,56400.0,42.4697,42.5452,42.4697,42.5301,56400.0
2013-02-20 12:10:00,56.4,56.47,56.4,56.47,65400.0,42.5301,42.5829,42.5301,42.5829,65400.0
2013-02-20 12:20:00,56.47,56.5,56.46,56.46,106200.0,42.5829,42.6055,42.5753,42.5753,106200.0
2013-02-20 12:30:00,56.47,56.48,56.4,56.44,124000.0,42.5829,42.5904,42.5301,42.5602,124000.0
2013-02-20 12:40:00,56.44,56.44,56.37,56.38,36600.0,42.5602,42.5602,42.5074,42.515,36600.0
2013-02-20 12:50:00,56.35,56.42,56.35,56.38,46600.0,42.4924,42.5452,42.4924,42.515,46600.0
2013-02-20 13:00:00,56.38,56.4,56.31,56.34,33800.0,42.515,42.5301,42.4622,42.4848,33800.0
2013-02-20 13:10:00,56.33,56.35,56.27,56.35,40200.0,42.4773,42.4924,42.432,42.4924,40200.0
2013-02-20 13:20:00,56.34,56.35,56.29,56.31,21000.0,42.4848,42.4924,42.4471,42.4622,21000.0
2013-02-20 13:30:00,56.29,56.3,56.21,56.24,26200.0,42.4471,42.4547,42.3868,42.4094,26200.0
2013-02-20 13:40:00,56.23,56.25,56.16,56.21,25600.0,42.4019,42.417,42.3491,42.3868,25600.0
2013-02-20 13:50:00,56.2,56.24,56.17,56.24,28000.0,42.3793,42.4094,42.3566,42.4094,28000.0
2013-02-20 14:00:00,56.23,56.31,56.13,56.3,63800.0,42.4019,42.4622,42.3265,42.4547,63800.0
2013-02-20 14:10:00,56.31,56.32,56.19,56.23,40000.0,42.4622,42.4697,42.3717,42.4019,40000.0
2013-02-20 14:20:00,56.23,56.27,56.14,56.26,45800.0,42.4019,42.432,42.334,42.4245,45800.0
2013-02-20 14:30:00,56.24,56.27,56.18,56.21,37400.0,42.4094,42.432,42.3642,42.3868,37400.0
2013-02-20 14:40:00,56.22,56.22,56.08,56.09,31600.0,42.3943,42.3943,42.2888,42.2963,31600.0
2013-02-20 14:50:00,56.07,56.17,56.02,56.13,111400.0,42.2812,42.3566,42.2435,42.3265,111400.0
2013-02-20 15:00:00,56.14,56.14,56.06,56.13,69200.0,42.334,42.334,42.2737,42.3265,69200.0
2013-02-20 15:10:00,56.13,56.2,56.09,56.11,135600.0,42.3265,42.3793,42.2963,42.3114,135600.0
2013-02-20 15:20:00,56.12,56.13,56.05,56.09,52600.0,42.3189,42.3265,42.2661,42.2963,52600.0
2013-02-20 15:30:00,56.09,56.13,56.05,56.1,73200.0,42.2963,42.3265,42.2661,42.3038,73200.0
2013-02-20 15:40:00,56.1,56.19,56.07,56.1,86400.0,42.3038,42.3717,42.2812,42.3038,86400.0
2013-02-20 15:50:00,56.1,56.12,56.05,56.06,156000.0,42.3038,42.3189,42.2661,42.2737,156000.0
2013-02-21 09:30:00,55.88,55.94,55.76,55.85,164400.0,42.138,42.1832,42.0475,42.1153,164400.0
2013-02-21 09:40:00,55.84,56.08,55.83,55.98,91000.0,42.1078,42.2888,42.1002,42.2134,91000.0
2013-02-21 09:50:00,55.99,56.12,55.97,56.11,57600.0,42.2209,42.3189,42.2058,42.3114,57600.0
2013-02-21 10:00:00,56.12,56.26,56.0,56.23,124800.0,42.3189,42.4245,42.2284,42.4019,124800.0
2013-02-21 10:10:00,56.24,56.29,56.12,56.16,81400.0,42.4094,42.4471,42.3189,42.3491,81400.0
2013-02-21 10:20:00,56.18,56.23,56.12,56.13,42200.0,42.3642,42.4019,42.3189,42.3265,42200.0
2013-02-21 10:30:00,56.14,56.16,56.08,56.08,83800.0,42.334,42.3491,42.2888,42.2888,83800.0
2013-02-21 10:40:00,56.08,56.16,56.06,56.1,82800.0,42.2888,42.3491,42.2737,42.3038,82800.0
2013-02-21 10:50:00,56.09,56.11,56.06,56.09,32800.0,42.2963,42.3114,42.2737,42.2963,32800.0
2013-02-21 11:00:00,56.1,56.25,56.09,56.2,44200.0,42.3038,42.417,42.2963,42.3793,44200.0
2013-02-21 11:10:00,56.2,56.23,56.13,56.19,50200.0,42.3793,42.4019,42.3265,42.3717,50200.0
2013-02-21 11:20:00,56.19,56.23,56.17,56.22,53200.0,42.3717,42.4019,42.3566,42.3943,53200.0
2013-02-21 11:30:00,56.2,56.23,56.15,56.22,40600.0,42.3793,42.4019,42.3416,42.3943,40600.0
2013-02-21 11:40:00,56.22,56.27,56.21,56.27,45200.0,42.3943,42.432,42.3868,42.432,45200.0
2013-02-21 11:50:00,56.27,56.35,56.27,56.31,49600.0,42.432,42.4924,42.432,42.4622,49600.0
2013-02-21 12:00:00,56.31,56.38,56.31,56.35,61400.0,42.4622,42.515,42.4622,42.4924,61400.0
2013-02-21 12:10:00,56.37,56.37,56.32,56.34,78200.0,42.5074,42.5074,42.4697,42.4848,78200.0
2013-02-21 12:20:00,56.34,56.43,56.34,56.43,56400.0,42.4848,42.5527,42.4848,42.5527,56400.0
2013-02-21 12:30:00,56.42,56.43,56.4,56.4,74800.0,42.5452,42.5527,42.5301,42.5301,74800.0
2013-02-21 12:40:00,56.4,56.47,56.4,56.47,52800.0,42.5301,42.5829,42.5301,42.5829,52800.0
2013-02-21 12:50:00,56.47,56.55,56.45,56.52,73400.0,42.5829,42.6432,42.5678,42.6206,73400.0
2013-02-21 13:00:00,56.52,56.55,56.5,56.52,51400.0,42.6206,42.6432,42.6055,42.6206,51400.0
2013-02-21 13:10:00,56.51,56.55,56.47,56.52,61000.0,42.613,42.6432,42.5829,42.6206,61000.0
2013-02-21 13:20:00,56.51,56.61,56.45,56.61,128800.0,42.613,42.6884,42.5678,42.6884,128800.0
2013-02-21 13:30:00,56.61,56.74,56.61,56.7,154400.0,42.6884,42.7865,42.6884,42.7563,154400.0
2013-02-21 13:40:00,56.7,56.73,56.6,56.67,120800.0,42.7563,42.7789,42.6809,42.7337,120800.0
2013-02-21 13:50:00,56.67,56.72,56.58,56.59,49600.0,42.7337,42.7714,42.6658,42.6733,49600.0
2013-02-21 14:00:00,56.6,56.61,56.54,56.57,76800.0,42.6809,42.6884,42.6356,42.6583,76800.0
2013-02-21 14:10:00,56.57,56.6,56.52,56.52,47800.0,42.6583,42.6809,42.6206,42.6206,47800.0
2013-02-21 14:20:00,56.51,56.6,56.49,56.57,91000.0,42.613,42.6809,42.5979,42.6583,91000.0
2013-02-21 14:30:00,56.57,56.68,56.56,56.65,117400.0,42.6583,42.7412,42.6507,42.7186,117400.0
2013-02-21 14:40:00,56.67,56.72,56.62,56.66,214800.0,42.7337,42.7714,42.696,42.7261,214800.0
2013-02-21 14:50:00,56.66,56.77,56.6,56.72,118400.0,42.7261,42.8091,42.6809,42.7714,118400.0
2013-02-21 15:00:00,56.72,56.81,56.7,56.74,181200.0,42.7714,42.8392,42.7563,42.7865,181200.0
2013-02-21 15:10:00,56.74,56.77,56.65,56.66,127800.0,42.7865,42.8091,42.7186,42.7261,127800.0
2013-02-21 15:20:00,56.67,56.73,56.63,56.68,107200.0,42.7337,42.7789,42.7035,42.7412,107200.0
2013-02-21 15:30:00,56.68,56.71,56.59,56.63,169200.0,42.7412,42.7638,42.6733,42.7035,169200.0
2013-02-21 15:40:00,56.63,56.65,56.55,56.58,148400.0,42.7035,42.7186,42.6432,42.6658,148400.0
2013-02-21 15:50:00,56.58,56.59,56.47,56.53,422800.0,42.6658,42.6733,42.5829,42.6281,422800.0
2013-02-22 09:30:00,56.55,56.75,56.41,56.72,143800.0,42.6432,42.794,42.5376,42.7714,143800.0
2013-02-22 09:40:00,56.7,56.82,56.66,56.75,152800.0,42.7563,42.8468,42.7261,42.794,152800.0
2013-02-22 09:50:00,56.74,56.77,56.7,56.74,56400.0,42.7865,42.8091,42.7563,42.7865,56400.0
2013-02-22 10:00:00,56.76,56.88,56.73,56.81,104800.0,42.8015,42.892,42.7789,42.8392,104800.0
2013-02-22 10:10:00,56.81,56.83,56.74,56.83,108200.0,42.8392,42.8543,42.7865,42.8543,108200.0
2013-02-22 10:20:00,56.84,56.9,56.81,56.88,94000.0,42.8619,42.9071,42.8392,42.892,94000.0
2013-02-22 10:30:00,56.88,56.91,56.86,56.87,56600.0,42.892,42.9147,42.8769,42.8845,56600.0
2013-02-22 10:40:00,56.88,56.97,56.87,56.97,98400.0,42.892,42.9599,42.8845,42.9599,98400.0
2013-02-22 10:50:00,56.97,57.04,56.9,57.01,168200.0,42.9599,43.0127,42.9071,42.9901,168200.0
2013-02-22 11:00:00,57.0,57.01,56.94,57.0,72000.0,42.9825,42.9901,42.9373,42.9825,72000.0
2013-02-22 11:10:00,56.99,57.0,56.91,56.92,73400.0,42.975,42.9825,42.9147,42.9222,73400.0
2013-02-22 11:20:00,56.92,57.09,56.88,57.06,115000.0,42.9222,43.0504,42.892,43.0278,115000.0
2013-02-22 11:30:00,57.06,57.09,57.01,57.08,76400.0,43.0278,43.0504,42.9901,43.0428,76400.0
2013-02-22 11:40:00,57.08,57.09,57.0,57.02,73600.0,43.0428,43.0504,42.9825,42.9976,73600.0
2013-02-22 11:50:00,57.02,57.02,56.96,57.02,51400.0,42.9976,42.9976,42.9524,42.9976,51400.0
2013-02-22 12:00:00,57.02,57.02,56.98,57.01,81800.0,42.9976,42.9976,42.9674,42.9901,81800.0
2013-02-22 12:10:00,57.01,57.03,56.99,57.01,74600.0,42.9901,43.0051,42.975,42.9901,74600.0
2013-02-22 12:20:00,57.01,57.04,56.99,57.02,28600.0,42.9901,43.0127,42.975,42.9976,28600.0
2013-02-22 12:30:00,57.01,57.05,57.01,57.04,37400.0,42.9901,43.0202,42.9901,43.0127,37400.0
2013-02-22 12:40:00,57.05,57.08,57.04,57.08,62000.0,43.0202,43.0428,43.0127,43.0428,62000.0
2013-02-22 12:50:00,57.08,57.09,57.01,57.02,80400.0,43.0428,43.0504,42.9901,42.9976,80400.0
2013-02-22 13:00:00,57.02,57.04,57.02,57.04,118200.0,42.9976,43.0127,42.9976,43.0127,118200.0
2013-02-22 13:10:00,57.04,57.1,57.04,57.05,146800.0,43.0127,43.0579,43.0127,43.0202,146800.0
2013-02-22 13:20:00,57.04,57.05,57.02,57.05,27200.0,43.0127,43.0202,42.9976,43.0202,27200.0
2013-02-22 13:30:00,57.04,57.04,56.98,57.01,54800.0,43.0127,43.0127,42.9674,42.9901,54800.0
2013-02-22 13:40:00,56.99,57.02,56.99,57.0,58600.0,42.975,42.9976,42.975,42.9825,58600.0
2013-02-22 13:50:00,57.0,57.01,56.95,56.96,45600.0,42.9825,42.9901,42.9448,42.9524,45600.0
2013-02-22 14:00:00,56.96,56.98,56.88,56.9,83400.0,42.9524,42.9674,42.892,42.9071,83400.0
2013-02-22 14:10:00,56.91,56.92,56.87,56.91,38000.0,42.9147,42.9222,42.8845,42.9147,38000.0
2013-02-22 14:20:00,56.91,56.96,56.9,56.96,46200.0,42.9147,42.9524,42.9071,42.9524,46200.0
2013-02-22 14:30:00,56.95,56.95,56.89,56.91,47000.0,42.9448,42.9448,42.8996,42.9147,47000.0
2013-02-22 14:40:00,56.89,56.9,56.84,56.85,44800.0,42.8996,42.9071,42.8619,42.8694,44800.0
2013-02-22 14:50:00,56.86,56.93,56.85,56.89,45400.0,42.8769,42.9297,42.8694,42.8996,45400.0
2013-02-22 15:00:00,56.9,56.94,56.88,56.92,76800.0,42.9071,42.9373,42.892,42.9222,76800.0
2013-02-22 15:10:00,56.94,56.97,56.92,56.94,65800.0,42.9373,42.9599,42.9222,42.9373,65800.0
2013-02-22 15:20:00,56.93,56.96,56.89,56.96,73000.0,42.9297,42.9524,42.8996,42.9524,73000.0
2013-02-22 15:30:00,56.95,56.96,56.88,56.96,105000.0,42.9448,42.9524,42.892,42.9524,105000.0
2013-02-22 15:40:00,56.96,56.98,56.93,56.97,143200.0,42.9524,42.9674,42.9297,42.9599,143200.0
2013-02-22 15:50:00,56.97,56.99,56.94,56.99,285200.0,42.9599,42.975,42.9373,42.975,285200.0
2013-02-25 09:30:00,57.13,57.13,56.88,57.06,200600.0,43.0805,43.0805,42.892,43.0278,200600.0
2013-02-25 09:40:00,57.06,57.33,57.03,57.27,216800.0,43.0278,43.2314,43.0051,43.1861,216800.0
2013-02-25 09:50:00,57.28,57.56,57.1,57.53,284200.0,43.1937,43.4048,43.0579,43.3822,284200.0
2013-02-25 10:00:00,57.53,57.57,57.43,57.5,74200.0,43.3822,43.4123,43.3068,43.3596,74200.0
2013-02-25 10:10:00,57.5,57.55,57.47,57.49,82600.0,43.3596,43.3973,43.3369,43.352,82600.0
2013-02-25 10:20:00,57.48,57.52,57.37,57.48,161400.0,43.3445,43.3746,43.2615,43.3445,161400.0
2013-02-25 10:30:00,57.49,57.53,57.43,57.49,121200.0,43.352,43.3822,43.3068,43.352,121200.0
2013-02-25 10:40:00,57.49,57.62,57.48,57.59,83200.0,43.352,43.45,43.3445,43.4274,83200.0
2013-02-25 10:50:00,57.57,57.6,57.5,57.58,98000.0,43.4123,43.435,43.3596,43.4199,98000.0
2013-02-25 11:00:00,57.59,57.71,57.57,57.69,99600.0,43.4274,43.5179,43.4123,43.5028,99600.0
2013-02-25 11:10:00,57.7,57.82,57.69,57.78,106400.0,43.5104,43.6009,43.5028,43.5707,106400.0
2013-02-25 11:20:00,57.79,57.85,57.76,57.82,91800.0,43.5782,43.6235,43.5556,43.6009,91800.0
2013-02-25 11:30:00,57.82,57.83,57.68,57.68,77800.0,43.6009,43.6084,43.4953,43.4953,77800.0
2013-02-25 11:40:00,57.7,57.73,57.63,57.73,82800.0,43.5104,43.533,43.4576,43.533,82800.0
2013-02-25 11:50:00,57.74,57.74,57.6,57.6,166600.0,43.5405,43.5405,43.435,43.435,166600.0
2013-02-25 12:00:00,57.6,57.61,57.51,57.56,108800.0,43.435,43.4425,43.3671,43.4048,108800.0
2013-02-25 12:10:00,57.55,57.58,57.51,57.52,42200.0,43.3973,43.4199,43.3671,43.3746,42200.0
2013-02-25 12:20:00,57.51,57.65,57.5,57.64,63800.0,43.3671,43.4727,43.3596,43.4651,63800.0
2013-02-25 12:30:00,57.62,57.63,57.52,57.57,65400.0,43.45,43.4576,43.3746,43.4123,65400.0
2013-02-25 12:40:00,57.58,57.65,57.54,57.61,44600.0,43.4199,43.4727,43.3897,43.4425,44600.0
2013-02-25 12:50:00,57.61,57.62,57.54,57.55,50400.0,43.4425,43.45,43.3897,43.3973,50400.0
2013-02-25 13:00:00,57.54,57.59,57.51,57.56,56400.0,43.3897,43.4274,43.3671,43.4048,56400.0
2013-02-25 13:10:00,57.55,57.58,57.46,57.47,45000.0,43.3973,43.4199,43.3294,43.3369,45000.0
2013-02-25 13:20:00,57.46,57.47,57.38,57.38,62600.0,43.3294,43.3369,43.2691,43.2691,62600.0
2013-02-25 13:30:00,57.38,57.4,57.3,57.31,155400.0,43.2691,43.2842,43.2087,43.2163,155400.0
2013-02-25 13:40:00,57.31,57.31,57.19,57.27,82200.0,43.2163,43.2163,43.1258,43.1861,82200.0
2013-02-25 13:50:00,57.27,57.34,57.24,57.28,39400.0,43.1861,43.2389,43.1635,43.1937,39400.0
2013-02-25 14:00:00,57.27,57.36,57.23,57.36,72800.0,43.1861,43.254,43.156,43.254,72800.0
2013-02-25 14:10:00,57.37,57.43,57.31,57.41,64400.0,43.2615,43.3068,43.2163,43.2917,64400.0
2013-02-25 14:20:00,57.41,57.45,57.38,57.43,74000.0,43.2917,43.3219,43.2691,43.3068,74000.0
2013-02-25 14:30:00,57.43,57.5,57.43,57.48,63000.0,43.3068,43.3596,43.3068,43.3445,63000.0
2013-02-25 14:40:00,57.48,57.51,57.39,57.39,139400.0,43.3445,43.3671,43.2766,43.2766,139400.0
2013-02-25 14:50:00,57.39,57.49,57.38,57.44,100600.0,43.2766,43.352,43.2691,43.3143,100600.0
2013-02-25 15:00:00,57.44,57.5,57.4,57.44,65600.0,43.3143,43.3596,43.2842,43.3143,65600.0
2013-02-25 15:10:00,57.45,57.48,57.38,57.38,106200.0,43.3219,43.3445,43.2691,43.2691,106200.0
2013-02-25 15:20:00,57.38,57.38,57.25,57.27,99000.0,43.2691,43.2691,43.171,43.1861,99000.0
2013-02-25 15:30:00,57.28,57.32,57.24,57.31,105400.0,43.1937,43.2238,43.1635,43.2163,105400.0
2013-02-25 15:40:00,57.3,57.35,57.23,57.23,214400.0,43.2087,43.2464,43.156,43.156,214400.0
2013-02-25 15:50:00,57.24,57.25,57.01,57.02,523000.0,43.1635,43.171,42.9901,42.9976,523000.0
2013-02-26 09:30:00,56.45,56.92,56.24,56.73,667200.0,42.5678,42.9222,42.4094,42.7789,667200.0
2013-02-26 09:40:00,56.73,56.94,56.68,56.87,213600.0,42.7789,42.9373,42.7412,42.8845,213600.0
2013-02-26 09:50:00,56.86,57.07,56.86,56.98,211400.0,42.8769,43.0353,42.8769,42.9674,211400.0
2013-02-26 10:00:00,57.01,57.07,56.94,56.94,226000.0,42.9901,43.0353,42.9373,42.9373,226000.0
2013-02-26 10:10:00,56.94,56.99,56.79,56.82,179800.0,42.9373,42.975,42.8242,42.8468,179800.0
2013-02-26 10:20:00,56.8,56.84,56.72,56.8,166000.0,42.8317,42.8619,42.7714,42.8317,166000.0
2013-02-26 10:30:00,56.79,56.98,56.79,56.92,162000.0,42.8242,42.9674,42.8242,42.9222,162000.0
2013-02-26 10:40:00,56.93,56.93,56.74,56.9,114800.0,42.9297,42.9297,42.7865,42.9071,114800.0
2013-02-26 10:50:00,56.88,57.0,56.81,56.91,130600.0,42.892,42.9825,42.8392,42.9147,130600.0
2013-02-26 11:00:00,56.9,56.9,56.7,56.7,94600.0,42.9071,42.9071,42.7563,42.7563,94600.0
2013-02-26 11:10:00,56.7,56.83,56.7,56.8,99800.0,42.7563,42.8543,42.7563,42.8317,99800.0
2013-02-26 11:20:00,56.79,56.81,56.69,56.71,81200.0,42.8242,42.8392,42.7488,42.7638,81200.0
2013-02-26 11:30:00,56.7,56.8,56.69,56.76,62000.0,42.7563,42.8317,42.7488,42.8015,62000.0
2013-02-26 11:40:00,56.76,56.83,56.7,56.71,59400.0,42.8015,42.8543,42.7563,42.7638,59400.0
2013-02-26 11:50:00,56.74,56.78,56.71,56.72,203800.0,42.7865,42.8166,42.7638,42.7714,203800.0
2013-02-26 12:00:00,56.74,56.76,56.71,56.74,84600.0,42.7865,42.8015,42.7638,42.7865,84600.0
2013-02-26 12:10:00,56.77,56.83,56.72,56.77,65600.0,42.8091,42.8543,42.7714,42.8091,65600.0
2013-02-26 12:20:00,56.76,56.93,56.76,56.9,65600.0,42.8015,42.9297,42.8015,42.9071,65600.0
2013-02-26 12:30:00,56.91,56.98,56.88,56.98,75600.0,42.9147,42.9674,42.892,42.9674,75600.0
2013-02-26 12:40:00,56.98,56.99,56.84,56.88,221000.0,42.9674,42.975,42.8619,42.892,221000.0
2013-02-26 12:50:00,56.88,56.88,56.81,56.84,86200.0,42.892,42.892,42.8392,42.8619,86200.0
2013-02-26 13:00:00,56.84,56.88,56.77,56.85,126200.0,42.8619,42.892,42.8091,42.8694,126200.0
2013-02-26 13:10:00,56.82,56.86,56.78,56.78,70400.0,42.8468,42.8769,42.8166,42.8166,70400.0
2013-02-26 13:20:00,56.77,56.8,56.74,56.77,112600.0,42.8091,42.8317,42.7865,42.8091,112600.0
2013-02-26 13:30:00,56.77,56.89,56.77,56.87,55000.0,42.8091,42.8996,42.8091,42.8845,55000.0
2013-02-26 13:40:00,56.87,56.92,56.83,56.88,45200.0,42.8845,42.9222,42.8543,42.892,45200.0
2013-02-26 13:50:00,56.9,56.9,56.84,56.87,49000.0,42.9071,42.9071,42.8619,42.8845,49000.0
2013-02-26 14:00:00,56.85,56.91,56.84,56.88,72800.0,42.8694,42.9147,42.8619,42.892,72800.0
2013-02-26 14:10:00,56.91,56.93,56.85,56.88,56400.0,42.9147,42.9297,42.8694,42.892,56400.0
2013-02-26 14:20:00,56.87,56.94,56.85,56.91,80800.0,42.8845,42.9373,42.8694,42.9147,80800.0
2013-02-26 14:30:00,56.92,56.94,56.85,56.85,72800.0,42.9222,42.9373,42.8694,42.8694,72800.0
2013-02-26 14:40:00,56.84,56.9,56.84,56.85,61800.0,42.8619,42.9071,42.8619,42.8694,61800.0
2013-02-26 14:50:00,56.84,56.86,56.78,56.84,236600.0,42.8619,42.8769,42.8166,42.8619,236600.0
2013-02-26 15:00:00,56.85,56.89,56.8,56.83,64400.0,42.8694,42.8996,42.8317,42.8543,64400.0
2013-02-26 15:10:00,56.85,56.92,56.78,56.88,79200.0,42.8694,42.9222,42.8166,42.892,79200.0
2013-02-26 15:20:00,56.88,56.93,56.88,56.93,112800.0,42.892,42.9297,42.892,42.9297,112800.0
2013-02-26 15:30:00,56.93,56.96,56.87,56.96,87400.0,42.9297,42.9524,42.8845,42.9524,87400.0
2013-02-26 15:40:00,56.96,57.04,56.96,57.02,147200.0,42.9524,43.0127,42.9524,42.9976,147200.0
2013-02-26 15:50:00,57.0,57.07,56.94,56.96,319400.0,42.9825,43.0353,42.9373,42.9524,319400.0
2013-02-27 09:30:00,56.77,56.9,56.42,56.82,238200.0,42.8091,42.9071,42.5452,42.8468,238200.0
2013-02-27 09:40:00,56.83,57.02,56.81,56.98,185800.0,42.8543,42.9976,42.8392,42.9674,185800.0
2013-02-27 09:50:00,56.97,57.06,56.9,56.97,221200.0,42.9599,43.0278,42.9071,42.9599,221200.0
2013-02-27 10:00:00,56.97,57.01,56.88,56.95,118600.0,42.9599,42.9901,42.892,42.9448,118600.0
2013-02-27 10:10:00,56.98,57.02,56.94,56.99,115200.0,42.9674,42.9976,42.9373,42.975,115200.0
2013-02-27 10:20:00,57.01,57.08,56.99,57.05,100800.0,42.9901,43.0428,42.975,43.0202,100800.0
2013-02-27 10:30:00,57.05,57.13,57.05,57.08,101400.0,43.0202,43.0805,43.0202,43.0428,101400.0
2013-02-27 10:40:00,57.09,57.18,57.09,57.15,41600.0,43.0504,43.1183,43.0504,43.0956,41600.0
2013-02-27 10:50:00,57.15,57.25,57.14,57.16,41800.0,43.0956,43.171,43.0881,43.1032,41800.0
2013-02-27 11:00:00,57.15,57.23,57.13,57.15,46000.0,43.0956,43.156,43.0805,43.0956,46000.0
2013-02-27 11:10:00,57.17,57.2,57.13,57.19,36200.0,43.1107,43.1333,43.0805,43.1258,36200.0
2013-02-27 11:20:00,57.2,57.24,57.16,57.17,64600.0,43.1333,43.1635,43.1032,43.1107,64600.0
2013-02-27 11:30:00,57.15,57.19,57.08,57.12,66800.0,43.0956,43.1258,43.0428,43.073,66800.0
2013-02-27 11:40:00,57.12,57.14,57.04,57.1,49000.0,43.073,43.0881,43.0127,43.0579,49000.0
2013-02-27 11:50:00,57.1,57.1,57.05,57.1,72800.0,43.0579,43.0579,43.0202,43.0579,72800.0
2013-02-27 12:00:00,57.1,57.12,57.06,57.11,162400.0,43.0579,43.073,43.0278,43.0655,162400.0
2013-02-27 12:10:00,57.11,57.19,57.1,57.14,172200.0,43.0655,43.1258,43.0579,43.0881,172200.0
2013-02-27 12:20:00,57.13,57.27,57.13,57.23,79200.0,43.0805,43.1861,43.0805,43.156,79200.0
2013-02-27 12:30:00,57.23,57.36,57.23,57.31,104400.0,43.156,43.254,43.156,43.2163,104400.0
2013-02-27 12:40:00,57.29,57.39,57.27,57.35,41400.0,43.2012,43.2766,43.1861,43.2464,41400.0
2013-02-27 12:50:00,57.35,57.37,57.31,57.33,95800.0,43.2464,43.2615,43.2163,43.2314,95800.0
2013-02-27 13:00:00,57.33,57.38,57.32,57.36,41000.0,43.2314,43.2691,43.2238,43.254,41000.0
2013-02-27 13:10:00,57.36,57.46,57.3,57.3,131200.0,43.254,43.3294,43.2087,43.2087,131200.0
2013-02-27 13:20:00,57.3,57.36,57.3,57.35,45400.0,43.2087,43.254,43.2087,43.2464,45400.0
2013-02-27 13:30:00,57.36,57.38,57.31,57.35,45800.0,43.254,43.2691,43.2163,43.2464,45800.0
2013-02-27 13:40:00,57.35,57.35,57.29,57.29,33200.0,43.2464,43.2464,43.2012,43.2012,33200.0
2013-02-27 13:50:00,57.29,57.32,57.27,57.3,39000.0,43.2012,43.2238,43.1861,43.2087,39000.0
2013-02-27 14:00:00,57.33,57.34,57.28,57.3,41400.0,43.2314,43.2389,43.1937,43.2087,41400.0
2013-02-27 14:10:00,57.3,57.38,57.3,57.33,70600.0,43.2087,43.2691,43.2087,43.2314,70600.0
2013-02-27 14:20:00,57.33,57.39,57.31,57.35,105200.0,43.2314,43.2766,43.2163,43.2464,105200.0
2013-02-27 14:30:00,57.35,57.38,57.31,57.37,50000.0,43.2464,43.2691,43.2163,43.2615,50000.0
2013-02-27 14:40:00,57.37,57.4,57.35,57.4,32000.0,43.2615,43.2842,43.2464,43.2842,32000.0
2013-02-27 14:50:00,57.4,57.4,57.32,57.35,76000.0,43.2842,43.2842,43.2238,43.2464,76000.0
2013-02-27 15:00:00,57.36,57.37,57.33,57.35,53400.0,43.254,43.2615,43.2314,43.2464,53400.0
2013-02-27 15:10:00,57.35,57.41,57.34,57.35,71400.0,43.2464,43.2917,43.2389,43.2464,71400.0
2013-02-27 15:20:00,57.36,57.44,57.35,57.35,73400.0,43.254,43.3143,43.2464,43.2464,73400.0
2013-02-27 15:30:00,57.35,57.4,57.33,57.38,71600.0,43.2464,43.2842,43.2314,43.2691,71600.0
2013-02-27 15:40:00,57.39,57.42,57.3,57.31,111600.0,43.2766,43.2992,43.2087,43.2163,111600.0
2013-02-27 15:50:00,57.32,57.33,57.23,57.25,302200.0,43.2238,43.2314,43.156,43.171,302200.0
2013-02-28 09:30:00,57.33,57.61,57.22,57.56,260200.0,43.2314,43.4425,43.1484,43.4048,260200.0
2013-02-28 09:40:00,57.56,57.82,57.55,57.79,151200.0,43.4048,43.6009,43.3973,43.5782,151200.0
2013-02-28 09:50:00,57.8,57.85,57.63,57.75,122000.0,43.5858,43.6235,43.4576,43.5481,122000.0
2013-02-28 10:00:00,57.77,57.77,57.58,57.61,68000.0,43.5632,43.5632,43.4199,43.4425,68000.0
2013-02-28 10:10:00,57.6,57.6,57.51,57.53,46400.0,43.435,43.435,43.3671,43.3822,46400.0
2013-02-28 10:20:00,57.52,57.62,57.51,57.6,134200.0,43.3746,43.45,43.3671,43.435,134200.0
2013-02-28 10:30:00,57.59,57.63,57.54,57.58,76400.0,43.4274,43.4576,43.3897,43.4199,76400.0
2013-02-28 10:40:00,57.59,57.59,57.43,57.47,131200.0,43.4274,43.4274,43.3068,43.3369,131200.0
2013-02-28 10:50:00,57.46,57.48,57.39,57.45,65800.0,43.3294,43.3445,43.2766,43.3219,65800.0
2013-02-28 11:00:00,57.44,57.54,57.43,57.48,68200.0,43.3143,43.3897,43.3068,43.3445,68200.0
2013-02-28 11:10:00,57.48,57.52,57.46,57.49,60200.0,43.3445,43.3746,43.3294,43.352,60200.0
2013-02-28 11:20:00,57.51,57.52,57.42,57.47,39200.0,43.3671,43.3746,43.2992,43.3369,39200.0
2013-02-28 11:30:00,57.47,57.47,57.38,57.4,35800.0,43.3369,43.3369,43.2691,43.2842,35800.0
2013-02-28 11:40:00,57.38,57.47,57.34,57.46,37200.0,43.2691,43.3369,43.2389,43.3294,37200.0
2013-02-28 11:50:00,57.48,57.49,57.38,57.44,33400.0,43.3445,43.352,43.2691,43.3143,33400.0
2013-02-28 12:00:00,57.45,57.48,57.42,57.46,26600.0,43.3219,43.3445,43.2992,43.3294,26600.0
2013-02-28 12:10:00,57.46,57.46,57.38,57.41,56600.0,43.3294,43.3294,43.2691,43.2917,56600.0
2013-02-28 12:20:00,57.39,57.42,57.35,57.36,22600.0,43.2766,43.2992,43.2464,43.254,22600.0
2013-02-28 12:30:00,57.37,57.38,57.31,57.34,25200.0,43.2615,43.2691,43.2163,43.2389,25200.0
2013-02-28 12:40:00,57.34,57.4,57.34,57.37,30400.0,43.2389,43.2842,43.2389,43.2615,30400.0
2013-02-28 12:50:00,57.38,57.39,57.34,57.34,24200.0,43.2691,43.2766,43.2389,43.2389,24200.0
2013-02-28 13:00:00,57.35,57.38,57.34,57.36,21800.0,43.2464,43.2691,43.2389,43.254,21800.0
2013-02-28 13:10:00,57.37,57.38,57.33,57.38,42600.0,43.2615,43.2691,43.2314,43.2691,42600.0
2013-02-28 13:20:00,57.35,57.46,57.35,57.46,51600.0,43.2464,43.3294,43.2464,43.3294,51600.0
2013-02-28 13:30:00,57.47,57.51,57.41,57.41,32200.0,43.3369,43.3671,43.2917,43.2917,32200.0
2013-02-28 13:40:00,57.42,57.44,57.38,57.41,31000.0,43.2992,43.3143,43.2691,43.2917,31000.0
2013-02-28 13:50:00,57.43,57.45,57.4,57.42,29000.0,43.3068,43.3219,43.2842,43.2992,29000.0
2013-02-28 14:00:00,57.42,57.48,57.41,57.47,59600.0,43.2992,43.3445,43.2917,43.3369,59600.0
2013-02-28 14:10:00,57.48,57.5,57.43,57.46,27600.0,43.3445,43.3596,43.3068,43.3294,27600.0
2013-02-28 14:20:00,57.46,57.49,57.45,57.47,76600.0,43.3294,43.352,43.3219,43.3369,76600.0
2013-02-28 14:30:00,57.47,57.48,57.41,57.43,37600.0,43.3369,43.3445,43.2917,43.3068,37600.0
2013-02-28 14:40:00,57.43,57.43,57.35,57.42,31800.0,43.3068,43.3068,43.2464,43.2992,31800.0
2013-02-28 14:50:00,57.41,57.44,57.38,57.44,55200.0,43.2917,43.3143,43.2691,43.3143,55200.0
2013-02-28 15:00:00,57.43,57.46,57.41,57.43,107200.0,43.3068,43.3294,43.2917,43.3068,107200.0
2013-02-28 15:10:00,57.43,57.46,57.38,57.4,143000.0,43.3068,43.3294,43.2691,43.2842,143000.0
2013-02-28 15:20:00,57.4,57.46,57.38,57.45,238600.0,43.2842,43.3294,43.2691,43.3219,238600.0
2013-02-28 15:30:00,57.44,57.47,57.37,57.38,138400.0,43.3143,43.3369,43.2615,43.2691,138400.0
2013-02-28 15:40:00,57.38,57.43,57.37,57.42,147200.0,43.2691,43.3068,43.2615,43.2992,147200.0
2013-02-28 15:50:00,57.41,57.41,57.21,57.21,273800.0,43.2917,43.2917,43.1409,43.1409,273800.0
2013-03-01 09:30:00,57.05,57.19,56.83,56.97,284000.0,43.0202,43.1258,42.8543,42.9599,284000.0
2013-03-01 09:40:00,56.97,57.07,56.7,56.9,160600.0,42.9599,43.0353,42.7563,42.9071,160600.0
2013-03-01 09:50:00,56.9,56.93,56.7,56.83,144000.0,42.9071,42.9297,42.7563,42.8543,144000.0
2013-03-01 10:00:00,56.85,56.96,56.75,56.94,85400.0,42.8694,42.9524,42.794,42.9373,85400.0
2013-03-01 10:10:00,56.96,57.01,56.89,56.9,51200.0,42.9524,42.9901,42.8996,42.9071,51200.0
2013-03-01 10:20:00,56.9,56.91,56.82,56.9,66600.0,42.9071,42.9147,42.8468,42.9071,66600.0
2013-03-01 10:30:00,56.91,56.99,56.85,56.97,58200.0,42.9147,42.975,42.8694,42.9599,58200.0
2013-03-01 10:40:00,56.96,57.05,56.91,56.93,53800.0,42.9524,43.0202,42.9147,42.9297,53800.0
2013-03-01 10:50:00,56.92,56.96,56.9,56.95,53000.0,42.9222,42.9524,42.9071,42.9448,53000.0
2013-03-01 11:00:00,56.96,57.05,56.95,56.99,72800.0,42.9524,43.0202,42.9448,42.975,72800.0
2013-03-01 11:10:00,56.99,57.01,56.93,56.95,63000.0,42.975,42.9901,42.9297,42.9448,63000.0
2013-03-01 11:20:00,56.95,57.04,56.93,56.94,82400.0,42.9448,43.0127,42.9297,42.9373,82400.0
2013-03-01 11:30:00,56.95,57.02,56.94,56.98,51000.0,42.9448,42.9976,42.9373,42.9674,51000.0
2013-03-01 11:40:00,56.98,56.99,56.81,56.85,79400.0,42.9674,42.975,42.8392,42.8694,79400.0
2013-03-01 11:50:00,56.85,56.88,56.78,56.85,43000.0,42.8694,42.892,42.8166,42.8694,43000.0
2013-03-01 12:00:00,56.85,56.92,56.84,56.91,63200.0,42.8694,42.9222,42.8619,42.9147,63200.0
2013-03-01 12:10:00,56.91,57.08,56.9,57.07,78400.0,42.9147,43.0428,42.9071,43.0353,78400.0
2013-03-01 12:20:00,57.07,57.18,57.05,57.14,74800.0,43.0353,43.1183,43.0202,43.0881,74800.0
2013-03-01 12:30:00,57.14,57.21,57.13,57.13,40800.0,43.0881,43.1409,43.0805,43.0805,40800.0
2013-03-01 12:40:00,57.13,57.15,57.09,57.11,43400.0,43.0805,43.0956,43.0504,43.0655,43400.0
2013-03-01 12:50:00,57.11,57.18,57.11,57.14,43400.0,43.0655,43.1183,43.0655,43.0881,43400.0
2013-03-01 13:00:00,57.15,57.15,57.02,57.02,51200.0,43.0956,43.0956,42.9976,42.9976,51200.0
2013-03-01 13:10:00,57.04,57.1,57.0,57.01,50000.0,43.0127,43.0579,42.9825,42.9901,50000.0
2013-03-01 13:20:00,57.01,57.04,57.0,57.02,38400.0,42.9901,43.0127,42.9825,42.9976,38400.0
2013-03-01 13:30:00,57.03,57.06,56.98,57.05,42800.0,43.0051,43.0278,42.9674,43.0202,42800.0
2013-03-01 13:40:00,57.06,57.07,57.0,57.02,45600.0,43.0278,43.0353,42.9825,42.9976,45600.0
2013-03-01 13:50:00,57.02,57.07,57.01,57.04,80000.0,42.9976,43.0353,42.9901,43.0127,80000.0
2013-03-01 14:00:00,57.05,57.13,57.02,57.13,96800.0,43.0202,43.0805,42.9976,43.0805,96800.0
2013-03-01 14:10:00,57.13,57.13,57.06,57.07,53600.0,43.0805,43.0805,43.0278,43.0353,53600.0
2013-03-01 14:20:00,57.08,57.1,57.03,57.07,42600.0,43.0428,43.0579,43.0051,43.0353,42600.0
2013-03-01 14:30:00,57.07,57.11,57.07,57.1,47400.0,43.0353,43.0655,43.0353,43.0579,47400.0
2013-03-01 14:40:00,57.08,57.1,56.99,57.01,77600.0,43.0428,43.0579,42.975,42.9901,77600.0
2013-03-01 14:50:00,57.01,57.05,56.99,57.05,74000.0,42.9901,43.0202,42.975,43.0202,74000.0
2013-03-01 15:00:00,57.05,57.1,57.04,57.06,95800.0,43.0202,43.0579,43.0127,43.0278,95800.0
2013-03-01 15:10:00,57.06,57.07,57.0,57.02,73200.0,43.0278,43.0353,42.9825,42.9976,73200.0
2013-03-01 15:20:00,57.03,57.05,56.99,57.01,86800.0,43.0051,43.0202,42.975,42.9901,86800.0
2013-03-01 15:30:00,57.01,57.04,56.99,57.02,135600.0,42.9901,43.0127,42.975,42.9976,135600.0
2013-03-01 15:40:00,57.02,57.1,56.98,57.08,119400.0,42.9976,43.0579,42.9674,43.0428,119400.0
2013-03-01 15:50:00,57.08,57.1,57.0,57.1,252400.0,43.0428,43.0579,42.9825,43.0579,252400.0
2013-03-04 09:30:00,57.04,57.23,56.93,57.06,96000.0,43.0127,43.156,42.9297,43.0278,96000.0
2013-03-04 09:40:00,57.06,57.13,56.99,57.08,48200.0,43.0278,43.0805,42.975,43.0428,48200.0
2013-03-04 09:50:00,57.08,57.25,57.02,57.17,72800.0,43.0428,43.171,42.9976,43.1107,72800.0
2013-03-04 10:00:00,57.16,57.2,57.11,57.17,60600.0,43.1032,43.1333,43.0655,43.1107,60600.0
2013-03-04 10:10:00,57.16,57.17,57.07,57.11,23000.0,43.1032,43.1107,43.0353,43.0655,23000.0
2013-03-04 10:20:00,57.11,57.14,57.01,57.04,32200.0,43.0655,43.0881,42.9901,43.0127,32200.0
2013-03-04 10:30:00,57.05,57.12,57.02,57.1,39200.0,43.0202,43.073,42.9976,43.0579,39200.0
2013-03-04 10:40:00,57.11,57.16,57.05,57.05,34200.0,43.0655,43.1032,43.0202,43.0202,34200.0
2013-03-04 10:50:00,57.07,57.14,57.06,57.14,32200.0,43.0353,43.0881,43.0278,43.0881,32200.0
2013-03-04 11:00:00,57.13,57.15,57.07,57.1,35400.0,43.0805,43.0956,43.0353,43.0579,35400.0
2013-03-04 11:10:00,57.1,57.13,57.07,57.13,45400.0,43.0579,43.0805,43.0353,43.0805,45400.0
2013-03-04 11:20:00,57.12,57.13,57.06,57.1,27000.0,43.073,43.0805,43.0278,43.0579,27000.0
2013-03-04 11:30:00,57.11,57.17,57.09,57.12,54200.0,43.0655,43.1107,43.0504,43.073,54200.0
2013-03-04 11:40:00,57.11,57.13,57.06,57.06,25000.0,43.0655,43.0805,43.0278,43.0278,25000.0
2013-03-04 11:50:00,57.07,57.1,57.06,57.09,40400.0,43.0353,43.0579,43.0278,43.0504,40400.0
2013-03-04 12:00:00,57.09,57.15,57.09,57.14,30200.0,43.0504,43.0956,43.0504,43.0881,30200.0
2013-03-04 12:10:00,57.15,57.16,57.12,57.14,24400.0,43.0956,43.1032,43.073,43.0881,24400.0
2013-03-04 12:20:00,57.13,57.16,57.11,57.13,71400.0,43.0805,43.1032,43.0655,43.0805,71400.0
2013-03-04 12:30:00,57.13,57.16,57.11,57.15,36600.0,43.0805,43.1032,43.0655,43.0956,36600.0
2013-03-04 12:40:00,57.15,57.16,57.13,57.15,34800.0,43.0956,43.1032,43.0805,43.0956,34800.0
2013-03-04 12:50:00,57.16,57.2,57.15,57.19,38200.0,43.1032,43.1333,43.0956,43.1258,38200.0
2013-03-04 13:00:00,57.19,57.22,57.17,57.19,29800.0,43.1258,43.1484,43.1107,43.1258,29800.0
2013-03-04 13:10:00,57.2,57.23,57.18,57.19,31000.0,43.1333,43.156,43.1183,43.1258,31000.0
2013-03-04 13:20:00,57.19,57.27,57.19,57.25,47600.0,43.1258,43.1861,43.1258,43.171,47600.0
2013-03-04 13:30:00,57.26,57.3,57.25,57.26,47200.0,43.1786,43.2087,43.171,43.1786,47200.0
2013-03-04 13:40:00,57.26,57.3,57.24,57.3,51800.0,43.1786,43.2087,43.1635,43.2087,51800.0
2013-03-04 13:50:00,57.3,57.33,57.3,57.33,89200.0,43.2087,43.2314,43.2087,43.2314,89200.0
2013-03-04 14:00:00,57.33,57.35,57.31,57.33,35400.0,43.2314,43.2464,43.2163,43.2314,35400.0
2013-03-04 14:10:00,57.34,57.39,57.32,57.36,44000.0,43.2389,43.2766,43.2238,43.254,44000.0
2013-03-04 14:20:00,57.37,57.43,57.37,57.4,92600.0,43.2615,43.3068,43.2615,43.2842,92600.0
2013-03-04 14:30:00,57.4,57.4,57.34,57.39,35800.0,43.2842,43.2842,43.2389,43.2766,35800.0
2013-03-04 14:40:00,57.4,57.44,57.35,57.41,110200.0,43.2842,43.3143,43.2464,43.2917,110200.0
2013-03-04 14:50:00,57.4,57.4,57.35,57.37,98400.0,43.2842,43.2842,43.2464,43.2615,98400.0
2013-03-04 15:00:00,57.37,57.41,57.35,57.38,43000.0,43.2615,43.2917,43.2464,43.2691,43000.0
2013-03-04 15:10:00,57.38,57.4,57.36,57.37,48400.0,43.2691,43.2842,43.254,43.2615,48400.0
2013-03-04 15:20:00,57.38,57.4,57.35,57.39,53000.0,43.2691,43.2842,43.2464,43.2766,53000.0
2013-03-04 15:30:00,57.39,57.4,57.34,57.38,54000.0,43.2766,43.2842,43.2389,43.2691,54000.0
2013-03-04 15:40:00,57.38,57.4,57.34,57.38,62400.0,43.2691,43.2842,43.2389,43.2691,62400.0
2013-03-04 15:50:00,57.38,57.43,57.35,57.43,201200.0,43.2691,43.3068,43.2464,43.3068,201200.0
2013-03-05 09:30:00,57.62,57.83,57.55,57.76,172000.0,43.45,43.6084,43.3973,43.5556,172000.0
2013-03-05 09:40:00,57.76,57.81,57.64,57.78,58000.0,43.5556,43.5933,43.4651,43.5707,58000.0
2013-03-05 09:50:00,57.77,57.85,57.77,57.85,34400.0,43.5632,43.6235,43.5632,43.6235,34400.0
2013-03-05 10:00:00,57.85,58.02,57.83,58.02,125800.0,43.6235,43.7517,43.6084,43.7517,125800.0
2013-03-05 10:10:00,58.02,58.06,57.99,58.05,216200.0,43.7517,43.7818,43.7291,43.7743,216200.0
2013-03-05 10:20:00,58.04,58.09,57.9,57.92,142200.0,43.7668,43.8045,43.6612,43.6763,142200.0
2013-03-05 10:30:00,57.93,58.0,57.92,57.94,84800.0,43.6838,43.7366,43.6763,43.6914,84800.0
2013-03-05 10:40:00,57.92,58.02,57.92,58.02,95600.0,43.6763,43.7517,43.6763,43.7517,95600.0
2013-03-05 10:50:00,58.03,58.05,57.97,57.98,83600.0,43.7592,43.7743,43.714,43.7215,83600.0
2013-03-05 11:00:00,57.97,58.05,57.95,58.05,50800.0,43.714,43.7743,43.6989,43.7743,50800.0
2013-03-05 11:10:00,58.04,58.07,57.99,58.02,42200.0,43.7668,43.7894,43.7291,43.7517,42200.0
2013-03-05 11:20:00,58.01,58.06,57.97,57.98,24000.0,43.7441,43.7818,43.714,43.7215,24000.0
2013-03-05 11:30:00,57.98,58.0,57.94,57.97,45600.0,43.7215,43.7366,43.6914,43.714,45600.0
2013-03-05 11:40:00,57.97,58.01,57.96,57.97,51800.0,43.714,43.7441,43.7064,43.714,51800.0
2013-03-05 11:50:00,57.96,57.96,57.91,57.96,51400.0,43.7064,43.7064,43.6687,43.7064,51400.0
2013-03-05 12:00:00,57.94,57.97,57.94,57.95,27400.0,43.6914,43.714,43.6914,43.6989,27400.0
2013-03-05 12:10:00,57.95,58.0,57.94,57.99,65800.0,43.6989,43.7366,43.6914,43.7291,65800.0
2013-03-05 12:20:00,57.98,57.98,57.92,57.93,31600.0,43.7215,43.7215,43.6763,43.6838,31600.0
2013-03-05 12:30:00,57.93,57.96,57.92,57.95,31200.0,43.6838,43.7064,43.6763,43.6989,31200.0
2013-03-05 12:40:00,57.95,57.96,57.92,57.94,45800.0,43.6989,43.7064,43.6763,43.6914,45800.0
2013-03-05 12:50:00,57.93,57.94,57.85,57.87,30000.0,43.6838,43.6914,43.6235,43.6386,30000.0
2013-03-05 13:00:00,57.86,57.91,57.85,57.85,29000.0,43.631,43.6687,43.6235,43.6235,29000.0
2013-03-05 13:10:00,57.85,57.9,57.84,57.88,27800.0,43.6235,43.6612,43.6159,43.6461,27800.0
2013-03-05 13:20:00,57.88,57.93,57.87,57.91,39200.0,43.6461,43.6838,43.6386,43.6687,39200.0
2013-03-05 13:30:00,57.92,57.98,57.88,57.98,67200.0,43.6763,43.7215,43.6461,43.7215,67200.0
2013-03-05 13:40:00,57.98,57.99,57.93,57.95,44000.0,43.7215,43.7291,43.6838,43.6989,44000.0
2013-03-05 13:50:00,57.95,57.95,57.88,57.88,102800.0,43.6989,43.6989,43.6461,43.6461,102800.0
2013-03-05 14:00:00,57.88,57.9,57.81,57.82,40800.0,43.6461,43.6612,43.5933,43.6009,40800.0
2013-03-05 14:10:00,57.81,57.85,57.81,57.85,33600.0,43.5933,43.6235,43.5933,43.6235,33600.0
2013-03-05 14:20:00,57.85,57.88,57.85,57.85,36600.0,43.6235,43.6461,43.6235,43.6235,36600.0
2013-03-05 14:30:00,57.85,57.88,57.84,57.88,33200.0,43.6235,43.6461,43.6159,43.6461,33200.0
2013-03-05 14:40:00,57.88,57.92,57.87,57.92,36600.0,43.6461,43.6763,43.6386,43.6763,36600.0
2013-03-05 14:50:00,57.92,57.94,57.88,57.9,45800.0,43.6763,43.6914,43.6461,43.6612,45800.0
2013-03-05 15:00:00,57.9,57.95,57.88,57.93,66400.0,43.6612,43.6989,43.6461,43.6838,66400.0
2013-03-05 15:10:00,57.94,57.95,57.9,57.9,62400.0,43.6914,43.6989,43.6612,43.6612,62400.0
2013-03-05 15:20:00,57.9,57.92,57.86,57.88,78800.0,43.6612,43.6763,43.631,43.6461,78800.0
2013-03-05 15:30:00,57.88,57.94,57.87,57.91,83000.0,43.6461,43.6914,43.6386,43.6687,83000.0
2013-03-05 15:40:00,57.91,57.95,57.78,57.79,90800.0,43.6687,43.6989,43.5707,43.5782,90800.0
2013-03-05 15:50:00,57.78,57.86,57.76,57.85,176400.0,43.5707,43.631,43.5556,43.6235,176400.0
2013-03-06 09:30:00,57.93,57.98,57.8,57.9,99800.0,43.6838,43.7215,43.5858,43.6612,99800.0
2013-03-06 09:40:00,57.91,57.98,57.87,57.94,50600.0,43.6687,43.7215,43.6386,43.6914,50600.0
2013-03-06 09:50:00,57.94,57.95,57.86,57.93,48800.0,43.6914,43.6989,43.631,43.6838,48800.0
2013-03-06 10:00:00,57.94,57.94,57.77,57.81,64200.0,43.6914,43.6914,43.5632,43.5933,64200.0
2013-03-06 10:10:00,57.8,57.85,57.74,57.77,40400.0,43.5858,43.6235,43.5405,43.5632,40400.0
2013-03-06 10:20:00,57.75,57.82,57.72,57.8,75200.0,43.5481,43.6009,43.5255,43.5858,75200.0
2013-03-06 10:30:00,57.79,57.8,57.7,57.78,73600.0,43.5782,43.5858,43.5104,43.5707,73600.0
2013-03-06 10:40:00,57.78,57.82,57.75,57.77,63800.0,43.5707,43.6009,43.5481,43.5632,63800.0
2013-03-06 10:50:00,57.76,57.76,57.6,57.6,65000.0,43.5556,43.5556,43.435,43.435,65000.0
2013-03-06 11:00:00,57.62,57.7,57.62,57.65,70600.0,43.45,43.5104,43.45,43.4727,70600.0
2013-03-06 11:10:00,57.65,57.73,57.63,57.72,102600.0,43.4727,43.533,43.4576,43.5255,102600.0
2013-03-06 11:20:00,57.72,57.74,57.66,57.66,107000.0,43.5255,43.5405,43.4802,43.4802,107000.0
2013-03-06 11:30:00,57.66,57.68,57.63,57.65,38600.0,43.4802,43.4953,43.4576,43.4727,38600.0
2013-03-06 11:40:00,57.66,57.68,57.65,57.65,48400.0,43.4802,43.4953,43.4727,43.4727,48400.0
2013-03-06 11:50:00,57.65,57.67,57.57,57.57,43000.0,43.4727,43.4878,43.4123,43.4123,43000.0
2013-03-06 12:00:00,57.57,57.57,57.42,57.42,96000.0,43.4123,43.4123,43.2992,43.2992,96000.0
2013-03-06 12:10:00,57.43,57.51,57.42,57.51,54600.0,43.3068,43.3671,43.2992,43.3671,54600.0
2013-03-06 12:20:00,57.51,57.59,57.51,57.55,38000.0,43.3671,43.4274,43.3671,43.3973,38000.0
2013-03-06 12:30:00,57.55,57.59,57.55,57.59,23000.0,43.3973,43.4274,43.3973,43.4274,23000.0
2013-03-06 12:40:00,57.59,57.6,57.53,57.53,42400.0,43.4274,43.435,43.3822,43.3822,42400.0
2013-03-06 12:50:00,57.53,57.57,57.51,57.51,29000.0,43.3822,43.4123,43.3671,43.3671,29000.0
2013-03-06 13:00:00,57.52,57.59,57.51,57.59,27000.0,43.3746,43.4274,43.3671,43.4274,27000.0
2013-03-06 13:10:00,57.6,57.64,57.59,57.61,56400.0,43.435,43.4651,43.4274,43.4425,56400.0
2013-03-06 13:20:00,57.61,57.63,57.54,57.57,22200.0,43.4425,43.4576,43.3897,43.4123,22200.0
2013-03-06 13:30:00,57.57,57.6,57.57,57.58,27800.0,43.4123,43.435,43.4123,43.4199,27800.0
2013-03-06 13:40:00,57.59,57.61,57.56,57.56,51000.0,43.4274,43.4425,43.4048,43.4048,51000.0
2013-03-06 13:50:00,57.56,57.57,57.51,57.57,44600.0,43.4048,43.4123,43.3671,43.4123,44600.0
2013-03-06 14:00:00,57.57,57.62,57.55,57.61,43400.0,43.4123,43.45,43.3973,43.4425,43400.0
2013-03-06 14:10:00,57.62,57.63,57.59,57.62,36400.0,43.45,43.4576,43.4274,43.45,36400.0
2013-03-06 14:20:00,57.62,57.65,57.61,57.64,38800.0,43.45,43.4727,43.4425,43.4651,38800.0
2013-03-06 14:30:00,57.64,57.71,57.63,57.68,48600.0,43.4651,43.5179,43.4576,43.4953,48600.0
2013-03-06 14:40:00,57.68,57.72,57.65,57.7,47600.0,43.4953,43.5255,43.4727,43.5104,47600.0
2013-03-06 14:50:00,57.7,57.71,57.68,57.71,41400.0,43.5104,43.5179,43.4953,43.5179,41400.0
2013-03-06 15:00:00,57.71,57.74,57.7,57.74,38800.0,43.5179,43.5405,43.5104,43.5405,38800.0
2013-03-06 15:10:00,57.73,57.74,57.65,57.66,70200.0,43.533,43.5405,43.4727,43.4802,70200.0
2013-03-06 15:20:00,57.65,57.67,57.58,57.59,53200.0,43.4727,43.4878,43.4199,43.4274,53200.0
2013-03-06 15:30:00,57.58,57.63,57.58,57.62,76600.0,43.4199,43.4576,43.4199,43.45,76600.0
2013-03-06 15:40:00,57.62,57.64,57.58,57.62,94600.0,43.45,43.4651,43.4199,43.45,94600.0
2013-03-06 15:50:00,57.61,57.69,57.6,57.68,108200.0,43.4425,43.5028,43.435,43.4953,108200.0
2013-03-07 09:30:00,58.59,58.59,57.91,58.04,321000.0,44.1815,44.1815,43.6687,43.7668,321000.0
2013-03-07 09:40:00,58.02,58.17,58.01,58.03,122400.0,43.7517,43.8648,43.7441,43.7592,122400.0
2013-03-07 09:50:00,58.04,58.05,57.93,57.98,69800.0,43.7668,43.7743,43.6838,43.7215,69800.0
2013-03-07 10:00:00,57.96,57.97,57.85,57.91,99200.0,43.7064,43.714,43.6235,43.6687,99200.0
2013-03-07 10:10:00,57.91,58.03,57.87,57.95,85400.0,43.6687,43.7592,43.6386,43.6989,85400.0
2013-03-07 10:20:00,57.96,57.98,57.87,57.89,74600.0,43.7064,43.7215,43.6386,43.6537,74600.0
2013-03-07 10:30:00,57.88,57.93,57.86,57.87,151000.0,43.6461,43.6838,43.631,43.6386,151000.0
2013-03-07 10:40:00,57.87,57.99,57.87,57.99,113800.0,43.6386,43.7291,43.6386,43.7291,113800.0
2013-03-07 10:50:00,57.98,58.02,57.95,57.98,110600.0,43.7215,43.7517,43.6989,43.7215,110600.0
2013-03-07 11:00:00,57.98,58.04,57.94,58.01,75600.0,43.7215,43.7668,43.6914,43.7441,75600.0
2013-03-07 11:10:00,58.02,58.02,57.98,57.99,46000.0,43.7517,43.7517,43.7215,43.7291,46000.0
2013-03-07 11:20:00,57.98,58.0,57.95,57.97,55000.0,43.7215,43.7366,43.6989,43.714,55000.0
2013-03-07 11:30:00,57.96,57.96,57.9,57.91,48200.0,43.7064,43.7064,43.6612,43.6687,48200.0
2013-03-07 11:40:00,57.91,57.92,57.87,57.88,52400.0,43.6687,43.6763,43.6386,43.6461,52400.0
2013-03-07 11:50:00,57.88,57.94,57.87,57.92,74400.0,43.6461,43.6914,43.6386,43.6763,74400.0
2013-03-07 12:00:00,57.92,57.92,57.87,57.88,35200.0,43.6763,43.6763,43.6386,43.6461,35200.0
2013-03-07 12:10:00,57.88,57.92,57.86,57.88,60000.0,43.6461,43.6763,43.631,43.6461,60000.0
2013-03-07 12:20:00,57.88,57.88,57.84,57.85,31000.0,43.6461,43.6461,43.6159,43.6235,31000.0
2013-03-07 12:30:00,57.85,57.87,57.81,57.83,37600.0,43.6235,43.6386,43.5933,43.6084,37600.0
2013-03-07 12:40:00,57.82,57.88,57.81,57.85,61800.0,43.6009,43.6461,43.5933,43.6235,61800.0
2013-03-07 12:50:00,57.85,57.88,57.84,57.85,45800.0,43.6235,43.6461,43.6159,43.6235,45800.0
2013-03-07 13:00:00,57.85,57.88,57.83,57.88,44800.0,43.6235,43.6461,43.6084,43.6461,44800.0
2013-03-07 13:10:00,57.88,57.92,57.86,57.88,51200.0,43.6461,43.6763,43.631,43.6461,51200.0
2013-03-07 13:20:00,57.88,57.93,57.88,57.9,42000.0,43.6461,43.6838,43.6461,43.6612,42000.0
2013-03-07 13:30:00,57.91,57.93,57.85,57.85,58600.0,43.6687,43.6838,43.6235,43.6235,58600.0
2013-03-07 13:40:00,57.85,57.91,57.84,57.91,60000.0,43.6235,43.6687,43.6159,43.6687,60000.0
2013-03-07 13:50:00,57.9,57.91,57.86,57.91,106800.0,43.6612,43.6687,43.631,43.6687,106800.0
2013-03-07 14:00:00,57.91,57.91,57.86,57.9,67200.0,43.6687,43.6687,43.631,43.6612,67200.0
2013-03-07 14:10:00,57.89,57.9,57.85,57.85,52800.0,43.6537,43.6612,43.6235,43.6235,52800.0
2013-03-07 14:20:00,57.85,57.86,57.83,57.83,52200.0,43.6235,43.631,43.6084,43.6084,52200.0
2013-03-07 14:30:00,57.83,57.85,57.79,57.8,84400.0,43.6084,43.6235,43.5782,43.5858,84400.0
2013-03-07 14:40:00,57.8,57.83,57.78,57.82,64000.0,43.5858,43.6084,43.5707,43.6009,64000.0
2013-03-07 14:50:00,57.82,57.82,57.76,57.77,94200.0,43.6009,43.6009,43.5556,43.5632,94200.0
2013-03-07 15:00:00,57.77,57.79,57.76,57.77,83000.0,43.5632,43.5782,43.5556,43.5632,83000.0
2013-03-07 15:10:00,57.76,57.77,57.73,57.76,112400.0,43.5556,43.5632,43.533,43.5556,112400.0
2013-03-07 15:20:00,57.75,57.76,57.7,57.74,105200.0,43.5481,43.5556,43.5104,43.5405,105200.0
2013-03-07 15:30:00,57.74,57.77,57.73,57.74,92800.0,43.5405,43.5632,43.533,43.5405,92800.0
2013-03-07 15:40:00,57.74,57.75,57.65,57.68,167800.0,43.5405,43.5481,43.4727,43.4953,167800.0
2013-03-07 15:50:00,57.68,57.72,57.65,57.69,258000.0,43.4953,43.5255,43.4727,43.5028,258000.0
2013-03-08 09:30:00,57.92,57.98,57.84,57.93,145200.0,43.6763,43.7215,43.6159,43.6838,145200.0
2013-03-08 09:40:00,57.91,57.96,57.72,57.79,120200.0,43.6687,43.7064,43.5255,43.5782,120200.0
2013-03-08 09:50:00,57.79,57.79,57.53,57.56,227000.0,43.5782,43.5782,43.3822,43.4048,227000.0
2013-03-08 10:00:00,57.56,57.63,57.5,57.54,100800.0,43.4048,43.4576,43.3596,43.3897,100800.0
2013-03-08 10:10:00,57.52,57.6,57.5,57.59,78400.0,43.3746,43.435,43.3596,43.4274,78400.0
2013-03-08 10:20:00,57.59,57.63,57.53,57.59,60800.0,43.4274,43.4576,43.3822,43.4274,60800.0
2013-03-08 10:30:00,57.59,57.62,57.53,57.62,78000.0,43.4274,43.45,43.3822,43.45,78000.0
2013-03-08 10:40:00,57.61,57.67,57.59,57.6,98400.0,43.4425,43.4878,43.4274,43.435,98400.0
2013-03-08 10:50:00,57.59,57.63,57.57,57.63,111400.0,43.4274,43.4576,43.4123,43.4576,111400.0
2013-03-08 11:00:00,57.62,57.67,57.57,57.67,48200.0,43.45,43.4878,43.4123,43.4878,48200.0
2013-03-08 11:10:00,57.69,57.76,57.69,57.73,54600.0,43.5028,43.5556,43.5028,43.533,54600.0
2013-03-08 11:20:00,57.73,57.77,57.73,57.74,57600.0,43.533,43.5632,43.533,43.5405,57600.0
2013-03-08 11:30:00,57.74,57.77,57.72,57.74,47400.0,43.5405,43.5632,43.5255,43.5405,47400.0
2013-03-08 11:40:00,57.74,57.84,57.74,57.84,92800.0,43.5405,43.6159,43.5405,43.6159,92800.0
2013-03-08 11:50:00,57.84,57.85,57.72,57.73,57000.0,43.6159,43.6235,43.5255,43.533,57000.0
2013-03-08 12:00:00,57.73,57.85,57.73,57.81,76800.0,43.533,43.6235,43.533,43.5933,76800.0
2013-03-08 12:10:00,57.81,57.82,57.73,57.75,38600.0,43.5933,43.6009,43.533,43.5481,38600.0
2013-03-08 12:20:00,57.75,57.77,57.69,57.7,38600.0,43.5481,43.5632,43.5028,43.5104,38600.0
2013-03-08 12:30:00,57.7,57.72,57.68,57.68,40200.0,43.5104,43.5255,43.4953,43.4953,40200.0
2013-03-08 12:40:00,57.7,57.75,57.69,57.72,26200.0,43.5104,43.5481,43.5028,43.5255,26200.0
2013-03-08 12:50:00,57.73,57.83,57.73,57.82,43600.0,43.533,43.6084,43.533,43.6009,43600.0
2013-03-08 13:00:00,57.82,57.83,57.75,57.81,41400.0,43.6009,43.6084,43.5481,43.5933,41400.0
2013-03-08 13:10:00,57.81,57.81,57.74,57.77,33400.0,43.5933,43.5933,43.5405,43.5632,33400.0
2013-03-08 13:20:00,57.79,57.81,57.73,57.74,44000.0,43.5782,43.5933,43.533,43.5405,44000.0
2013-03-08 13:30:00,57.74,57.76,57.72,57.74,58800.0,43.5405,43.5556,43.5255,43.5405,58800.0
2013-03-08 13:40:00,57.75,57.76,57.73,57.76,49800.0,43.5481,43.5556,43.533,43.5556,49800.0
2013-03-08 13:50:00,57.76,57.82,57.76,57.82,70000.0,43.5556,43.6009,43.5556,43.6009,70000.0
2013-03-08 14:00:00,57.81,57.84,57.8,57.81,34800.0,43.5933,43.6159,43.5858,43.5933,34800.0
2013-03-08 14:10:00,57.8,57.83,57.79,57.82,42600.0,43.5858,43.6084,43.5782,43.6009,42600.0
2013-03-08 14:20:00,57.81,57.82,57.77,57.79,52800.0,43.5933,43.6009,43.5632,43.5782,52800.0
2013-03-08 14:30:00,57.79,57.84,57.79,57.84,53000.0,43.5782,43.6159,43.5782,43.6159,53000.0
2013-03-08 14:40:00,57.85,57.88,57.85,57.85,38200.0,43.6235,43.6461,43.6235,43.6235,38200.0
2013-03-08 14:50:00,57.85,57.87,57.84,57.86,34800.0,43.6235,43.6386,43.6159,43.631,34800.0
2013-03-08 15:00:00,57.87,57.88,57.81,57.82,45200.0,43.6386,43.6461,43.5933,43.6009,45200.0
2013-03-08 15:10:00,57.82,57.85,57.82,57.84,57400.0,43.6009,43.6235,43.6009,43.6159,57400.0
2013-03-08 15:20:00,57.85,57.88,57.84,57.86,60200.0,43.6235,43.6461,43.6159,43.631,60200.0
2013-03-08 15:30:00,57.85,57.88,57.84,57.88,72000.0,43.6235,43.6461,43.6159,43.6461,72000.0
2013-03-08 15:40:00,57.88,57.93,57.87,57.89,109000.0,43.6461,43.6838,43.6386,43.6537,109000.0
2013-03-08 15:50:00,57.88,57.9,57.84,57.85,183800.0,43.6461,43.6612,43.6159,43.6235,183800.0
2013-03-11 09:30:00,57.9,57.98,57.78,57.84,127600.0,43.6612,43.7215,43.5707,43.6159,127600.0
2013-03-11 09:40:00,57.84,57.9,57.77,57.8,35600.0,43.6159,43.6612,43.5632,43.5858,35600.0
2013-03-11 09:50:00,57.81,57.81,57.7,57.76,74600.0,43.5933,43.5933,43.5104,43.5556,74600.0
2013-03-11 10:00:00,57.76,57.82,57.72,57.81,46000.0,43.5556,43.6009,43.5255,43.5933,46000.0
2013-03-11 10:10:00,57.82,57.82,57.71,57.76,35400.0,43.6009,43.6009,43.5179,43.5556,35400.0
2013-03-11 10:20:00,57.76,57.83,57.74,57.81,34600.0,43.5556,43.6084,43.5405,43.5933,34600.0
2013-03-11 10:30:00,57.82,57.82,57.77,57.77,65800.0,43.6009,43.6009,43.5632,43.5632,65800.0
2013-03-11 10:40:00,57.79,57.8,57.74,57.74,54600.0,43.5782,43.5858,43.5405,43.5405,54600.0
2013-03-11 10:50:00,57.74,57.75,57.7,57.73,46600.0,43.5405,43.5481,43.5104,43.533,46600.0
2013-03-11 11:00:00,57.73,57.77,57.71,57.71,53000.0,43.533,43.5632,43.5179,43.5179,53000.0
2013-03-11 11:10:00,57.71,57.72,57.64,57.64,72600.0,43.5179,43.5255,43.4651,43.4651,72600.0
2013-03-11 11:20:00,57.63,57.67,57.63,57.67,52000.0,43.4576,43.4878,43.4576,43.4878,52000.0
2013-03-11 11:30:00,57.67,57.67,57.62,57.65,41800.0,43.4878,43.4878,43.45,43.4727,41800.0
2013-03-11 11:40:00,57.66,57.7,57.65,57.66,46600.0,43.4802,43.5104,43.4727,43.4802,46600.0
2013-03-11 11:50:00,57.65,57.71,57.65,57.69,47200.0,43.4727,43.5179,43.4727,43.5028,47200.0
2013-03-11 12:00:00,57.69,57.73,57.68,57.69,45400.0,43.5028,43.533,43.4953,43.5028,45400.0
2013-03-11 12:10:00,57.69,57.7,57.66,57.7,35600.0,43.5028,43.5104,43.4802,43.5104,35600.0
2013-03-11 12:20:00,57.71,57.76,57.71,57.72,34600.0,43.5179,43.5556,43.5179,43.5255,34600.0
2013-03-11 12:30:00,57.73,57.73,57.68,57.72,47000.0,43.533,43.533,43.4953,43.5255,47000.0
2013-03-11 12:40:00,57.71,57.77,57.71,57.77,23400.0,43.5179,43.5632,43.5179,43.5632,23400.0
2013-03-11 12:50:00,57.77,57.81,57.75,57.8,50000.0,43.5632,43.5933,43.5481,43.5858,50000.0
2013-03-11 13:00:00,57.81,57.84,57.79,57.81,38400.0,43.5933,43.6159,43.5782,43.5933,38400.0
2013-03-11 13:10:00,57.81,57.81,57.77,57.77,43800.0,43.5933,43.5933,43.5632,43.5632,43800.0
2013-03-11 13:20:00,57.77,57.83,57.77,57.8,24800.0,43.5632,43.6084,43.5632,43.5858,24800.0
2013-03-11 13:30:00,57.8,57.81,57.77,57.81,42600.0,43.5858,43.5933,43.5632,43.5933,42600.0
2013-03-11 13:40:00,57.8,57.83,57.77,57.81,51000.0,43.5858,43.6084,43.5632,43.5933,51000.0
2013-03-11 13:50:00,57.81,57.81,57.77,57.79,43200.0,43.5933,43.5933,43.5632,43.5782,43200.0
2013-03-11 14:00:00,57.79,57.82,57.79,57.8,36000.0,43.5782,43.6009,43.5782,43.5858,36000.0
2013-03-11 14:10:00,57.8,57.83,57.77,57.8,37200.0,43.5858,43.6084,43.5632,43.5858,37200.0
2013-03-11 14:20:00,57.79,57.81,57.77,57.77,39600.0,43.5782,43.5933,43.5632,43.5632,39600.0
2013-03-11 14:30:00,57.77,57.78,57.75,57.77,46400.0,43.5632,43.5707,43.5481,43.5632,46400.0
2013-03-11 14:40:00,57.77,57.8,57.77,57.79,36200.0,43.5632,43.5858,43.5632,43.5782,36200.0
2013-03-11 14:50:00,57.79,57.8,57.74,57.75,49000.0,43.5782,43.5858,43.5405,43.5481,49000.0
2013-03-11 15:00:00,57.74,57.79,57.71,57.77,101200.0,43.5405,43.5782,43.5179,43.5632,101200.0
2013-03-11 15:10:00,57.77,57.81,57.77,57.81,63000.0,43.5632,43.5933,43.5632,43.5933,63000.0
2013-03-11 15:20:00,57.8,57.8,57.77,57.79,47200.0,43.5858,43.5858,43.5632,43.5782,47200.0
2013-03-11 15:30:00,57.79,57.79,57.71,57.71,53600.0,43.5782,43.5782,43.5179,43.5179,53600.0
2013-03-11 15:40:00,57.71,57.79,57.7,57.79,88200.0,43.5179,43.5782,43.5104,43.5782,88200.0
2013-03-11 15:50:00,57.78,57.82,57.75,57.81,268000.0,43.5707,43.6009,43.5481,43.5933,268000.0
2013-03-12 09:30:00,57.88,57.88,57.74,57.74,77400.0,43.6461,43.6461,43.5405,43.5405,77400.0
2013-03-12 09:40:00,57.74,57.76,57.68,57.69,40600.0,43.5405,43.5556,43.4953,43.5028,40600.0
2013-03-12 09:50:00,57.7,57.71,57.65,57.66,59400.0,43.5104,43.5179,43.4727,43.4802,59400.0
2013-03-12 10:00:00,57.67,57.71,57.63,57.69,35400.0,43.4878,43.5179,43.4576,43.5028,35400.0
2013-03-12 10:10:00,57.7,57.8,57.7,57.8,85000.0,43.5104,43.5858,43.5104,43.5858,85000.0
2013-03-12 10:20:00,57.8,57.85,57.79,57.85,44600.0,43.5858,43.6235,43.5782,43.6235,44600.0
2013-03-12 10:30:00,57.84,57.84,57.73,57.76,62000.0,43.6159,43.6159,43.533,43.5556,62000.0
2013-03-12 10:40:00,57.76,57.82,57.75,57.8,55200.0,43.5556,43.6009,43.5481,43.5858,55200.0
2013-03-12 10:50:00,57.8,57.8,57.73,57.76,48600.0,43.5858,43.5858,43.533,43.5556,48600.0
2013-03-12 11:00:00,57.75,57.76,57.65,57.66,88200.0,43.5481,43.5556,43.4727,43.4802,88200.0
2013-03-12 11:10:00,57.66,57.71,57.65,57.68,57200.0,43.4802,43.5179,43.4727,43.4953,57200.0
2013-03-12 11:20:00,57.69,57.69,57.6,57.62,33200.0,43.5028,43.5028,43.435,43.45,33200.0
2013-03-12 11:30:00,57.62,57.7,57.62,57.67,28800.0,43.45,43.5104,43.45,43.4878,28800.0
2013-03-12 11:40:00,57.67,57.68,57.59,57.65,34200.0,43.4878,43.4953,43.4274,43.4727,34200.0
2013-03-12 11:50:00,57.66,57.74,57.65,57.73,35800.0,43.4802,43.5405,43.4727,43.533,35800.0
2013-03-12 12:00:00,57.72,57.76,57.71,57.73,36200.0,43.5255,43.5556,43.5179,43.533,36200.0
2013-03-12 12:10:00,57.74,57.77,57.73,57.76,27800.0,43.5405,43.5632,43.533,43.5556,27800.0
2013-03-12 12:20:00,57.76,57.78,57.63,57.65,41000.0,43.5556,43.5707,43.4576,43.4727,41000.0
2013-03-12 12:30:00,57.65,57.65,57.6,57.61,42600.0,43.4727,43.4727,43.435,43.4425,42600.0
2013-03-12 12:40:00,57.61,57.66,57.59,57.63,37000.0,43.4425,43.4802,43.4274,43.4576,37000.0
2013-03-12 12:50:00,57.63,57.7,57.63,57.69,22600.0,43.4576,43.5104,43.4576,43.5028,22600.0
2013-03-12 13:00:00,57.69,57.69,57.64,57.67,15000.0,43.5028,43.5028,43.4651,43.4878,15000.0
2013-03-12 13:10:00,57.67,57.7,57.66,57.69,23400.0,43.4878,43.5104,43.4802,43.5028,23400.0
2013-03-12 13:20:00,57.69,57.7,57.68,57.69,35800.0,43.5028,43.5104,43.4953,43.5028,35800.0
2013-03-12 13:30:00,57.69,57.7,57.66,57.67,36200.0,43.5028,43.5104,43.4802,43.4878,36200.0
2013-03-12 13:40:00,57.67,57.68,57.63,57.63,59800.0,43.4878,43.4953,43.4576,43.4576,59800.0
2013-03-12 13:50:00,57.63,57.63,57.6,57.61,47200.0,43.4576,43.4576,43.435,43.4425,47200.0
2013-03-12 14:00:00,57.62,57.63,57.59,57.59,36800.0,43.45,43.4576,43.4274,43.4274,36800.0
2013-03-12 14:10:00,57.59,57.59,57.54,57.54,45800.0,43.4274,43.4274,43.3897,43.3897,45800.0
2013-03-12 14:20:00,57.53,57.57,57.52,57.55,42800.0,43.3822,43.4123,43.3746,43.3973,42800.0
2013-03-12 14:30:00,57.56,57.58,57.53,57.54,48200.0,43.4048,43.4199,43.3822,43.3897,48200.0
2013-03-12 14:40:00,57.54,57.55,57.52,57.53,56400.0,43.3897,43.3973,43.3746,43.3822,56400.0
2013-03-12 14:50:00,57.53,57.53,57.51,57.52,67600.0,43.3822,43.3822,43.3671,43.3746,67600.0
2013-03-12 15:00:00,57.52,57.55,57.52,57.53,58600.0,43.3746,43.3973,43.3746,43.3822,58600.0
2013-03-12 15:10:00,57.54,57.56,57.52,57.56,83400.0,43.3897,43.4048,43.3746,43.4048,83400.0
2013-03-12 15:20:00,57.56,57.59,57.55,57.57,135600.0,43.4048,43.4274,43.3973,43.4123,135600.0
2013-03-12 15:30:00,57.57,57.6,57.57,57.6,122600.0,43.4123,43.435,43.4123,43.435,122600.0
2013-03-12 15:40:00,57.6,57.6,57.54,57.56,102000.0,43.435,43.435,43.3897,43.4048,102000.0
2013-03-12 15:50:00,57.56,57.56,57.5,57.52,192000.0,43.4048,43.4048,43.3596,43.3746,192000.0
2013-03-13 09:30:00,57.53,57.58,57.49,57.53,111800.0,43.3822,43.4199,43.352,43.3822,111800.0
2013-03-13 09:40:00,57.52,57.54,57.47,57.54,68000.0,43.3746,43.3897,43.3369,43.3897,68000.0
2013-03-13 09:50:00,57.52,57.52,57.47,57.5,56800.0,43.3746,43.3746,43.3369,43.3596,56800.0
2013-03-13 10:00:00,57.49,57.55,57.49,57.52,117200.0,43.352,43.3973,43.352,43.3746,117200.0
2013-03-13 10:10:00,57.54,57.55,57.51,57.52,44400.0,43.3897,43.3973,43.3671,43.3746,44400.0
2013-03-13 10:20:00,57.51,57.55,57.47,57.47,40800.0,43.3671,43.3973,43.3369,43.3369,40800.0
2013-03-13 10:30:00,57.47,57.52,57.47,57.52,45000.0,43.3369,43.3746,43.3369,43.3746,45000.0
2013-03-13 10:40:00,57.52,57.54,57.49,57.49,46000.0,43.3746,43.3897,43.352,43.352,46000.0
2013-03-13 10:50:00,57.49,57.49,57.41,57.42,35000.0,43.352,43.352,43.2917,43.2992,35000.0
2013-03-13 11:00:00,57.42,57.45,57.41,57.44,30200.0,43.2992,43.3219,43.2917,43.3143,30200.0
2013-03-13 11:10:00,57.44,57.44,57.33,57.33,49200.0,43.3143,43.3143,43.2314,43.2314,49200.0
2013-03-13 11:20:00,57.33,57.34,57.31,57.33,42200.0,43.2314,43.2389,43.2163,43.2314,42200.0
2013-03-13 11:30:00,57.33,57.38,57.33,57.38,41200.0,43.2314,43.2691,43.2314,43.2691,41200.0
2013-03-13 11:40:00,57.37,57.38,57.33,57.38,50400.0,43.2615,43.2691,43.2314,43.2691,50400.0
2013-03-13 11:50:00,57.38,57.4,57.37,57.38,22200.0,43.2691,43.2842,43.2615,43.2691,22200.0
2013-03-13 12:00:00,57.38,57.43,57.33,57.34,65200.0,43.2691,43.3068,43.2314,43.2389,65200.0
2013-03-13 12:10:00,57.34,57.38,57.32,57.35,31800.0,43.2389,43.2691,43.2238,43.2464,31800.0
2013-03-13 12:20:00,57.35,57.43,57.35,57.42,24400.0,43.2464,43.3068,43.2464,43.2992,24400.0
2013-03-13 12:30:00,57.42,57.52,57.42,57.51,30600.0,43.2992,43.3746,43.2992,43.3671,30600.0
2013-03-13 12:40:00,57.52,57.52,57.49,57.5,46800.0,43.3746,43.3746,43.352,43.3596,46800.0
2013-03-13 12:50:00,57.5,57.51,57.48,57.49,61400.0,43.3596,43.3671,43.3445,43.352,61400.0
2013-03-13 13:00:00,57.49,57.51,57.48,57.49,41200.0,43.352,43.3671,43.3445,43.352,41200.0
2013-03-13 13:10:00,57.49,57.5,57.46,57.47,20800.0,43.352,43.3596,43.3294,43.3369,20800.0
2013-03-13 13:20:00,57.47,57.5,57.47,57.49,32600.0,43.3369,43.3596,43.3369,43.352,32600.0
2013-03-13 13:30:00,57.49,57.5,57.49,57.49,33000.0,43.352,43.3596,43.352,43.352,33000.0
2013-03-13 13:40:00,57.49,57.52,57.49,57.52,76400.0,43.352,43.3746,43.352,43.3746,76400.0
2013-03-13 13:50:00,57.52,57.52,57.51,57.52,37400.0,43.3746,43.3746,43.3671,43.3746,37400.0
2013-03-13 14:00:00,57.52,57.52,57.51,57.51,41200.0,43.3746,43.3746,43.3671,43.3671,41200.0
2013-03-13 14:10:00,57.51,57.51,57.48,57.48,28400.0,43.3671,43.3671,43.3445,43.3445,28400.0
2013-03-13 14:20:00,57.49,57.5,57.44,57.49,41600.0,43.352,43.3596,43.3143,43.352,41600.0
2013-03-13 14:30:00,57.49,57.51,57.49,57.5,39600.0,43.352,43.3671,43.352,43.3596,39600.0
2013-03-13 14:40:00,57.5,57.5,57.46,57.5,37600.0,43.3596,43.3596,43.3294,43.3596,37600.0
2013-03-13 14:50:00,57.49,57.51,57.49,57.5,36200.0,43.352,43.3671,43.352,43.3596,36200.0
2013-03-13 15:00:00,57.5,57.51,57.47,57.47,41600.0,43.3596,43.3671,43.3369,43.3369,41600.0
2013-03-13 15:10:00,57.47,57.5,57.45,57.49,57400.0,43.3369,43.3596,43.3219,43.352,57400.0
2013-03-13 15:20:00,57.49,57.5,57.43,57.49,104000.0,43.352,43.3596,43.3068,43.352,104000.0
2013-03-13 15:30:00,57.49,57.51,57.47,57.47,76200.0,43.352,43.3671,43.3369,43.3369,76200.0
2013-03-13 15:40:00,57.46,57.52,57.46,57.52,83000.0,43.3294,43.3746,43.3294,43.3746,83000.0
2013-03-13 15:50:00,57.51,57.52,57.43,57.46,195800.0,43.3671,43.3746,43.3068,43.3294,195800.0
2013-03-14 09:30:00,57.48,57.49,57.41,57.41,116800.0,43.3445,43.352,43.2917,43.2917,116800.0
2013-03-14 09:40:00,57.43,57.43,57.27,57.29,141000.0,43.3068,43.3068,43.1861,43.2012,141000.0
2013-03-14 09:50:00,57.3,57.34,57.24,57.24,102600.0,43.2087,43.2389,43.1635,43.1635,102600.0
2013-03-14 10:00:00,57.24,57.27,57.19,57.2,100200.0,43.1635,43.1861,43.1258,43.1333,100200.0
2013-03-14 10:10:00,57.2,57.24,57.18,57.21,85400.0,43.1333,43.1635,43.1183,43.1409,85400.0
2013-03-14 10:20:00,57.2,57.24,57.2,57.23,135000.0,43.1333,43.1635,43.1333,43.156,135000.0
2013-03-14 10:30:00,57.22,57.31,57.22,57.29,145600.0,43.1484,43.2163,43.1484,43.2012,145600.0
2013-03-14 10:40:00,57.29,57.3,57.24,57.24,69800.0,43.2012,43.2087,43.1635,43.1635,69800.0
2013-03-14 10:50:00,57.24,57.31,57.23,57.3,93400.0,43.1635,43.2163,43.156,43.2087,93400.0
2013-03-14 11:00:00,57.3,57.31,57.22,57.22,107200.0,43.2087,43.2163,43.1484,43.1484,107200.0
2013-03-14 11:10:00,57.22,57.24,57.2,57.24,96600.0,43.1484,43.1635,43.1333,43.1635,96600.0
2013-03-14 11:20:00,57.23,57.23,57.2,57.2,59200.0,43.156,43.156,43.1333,43.1333,59200.0
2013-03-14 11:30:00,57.2,57.2,57.18,57.18,73000.0,43.1333,43.1333,43.1183,43.1183,73000.0
2013-03-14 11:40:00,57.18,57.19,57.12,57.12,89400.0,43.1183,43.1258,43.073,43.073,89400.0
2013-03-14 11:50:00,57.13,57.13,57.08,57.09,60400.0,43.0805,43.0805,43.0428,43.0504,60400.0
2013-03-14 12:00:00,57.09,57.1,57.07,57.09,62800.0,43.0504,43.0579,43.0353,43.0504,62800.0
2013-03-14 12:10:00,57.09,57.1,57.05,57.06,76600.0,43.0504,43.0579,43.0202,43.0278,76600.0
2013-03-14 12:20:00,57.06,57.13,57.05,57.13,59200.0,43.0278,43.0805,43.0202,43.0805,59200.0
2013-03-14 12:30:00,57.13,57.17,57.11,57.16,54400.0,43.0805,43.1107,43.0655,43.1032,54400.0
2013-03-14 12:40:00,57.16,57.17,57.11,57.11,61000.0,43.1032,43.1107,43.0655,43.0655,61000.0
2013-03-14 12:50:00,57.12,57.12,57.04,57.05,52400.0,43.073,43.073,43.0127,43.0202,52400.0
2013-03-14 13:00:00,57.05,57.1,57.05,57.05,61400.0,43.0202,43.0579,43.0202,43.0202,61400.0
2013-03-14 13:10:00,57.06,57.06,57.01,57.02,64000.0,43.0278,43.0278,42.9901,42.9976,64000.0
2013-03-14 13:20:00,57.02,57.04,57.01,57.02,47400.0,42.9976,43.0127,42.9901,42.9976,47400.0
2013-03-14 13:30:00,57.02,57.03,57.0,57.0,81400.0,42.9976,43.0051,42.9825,42.9825,81400.0
2013-03-14 13:40:00,57.0,57.02,56.98,56.98,89200.0,42.9825,42.9976,42.9674,42.9674,89200.0
2013-03-14 13:50:00,56.98,56.98,56.87,56.88,107000.0,42.9674,42.9674,42.8845,42.892,107000.0
2013-03-14 14:00:00,56.88,56.92,56.87,56.91,78000.0,42.892,42.9222,42.8845,42.9147,78000.0
2013-03-14 14:10:00,56.9,56.92,56.88,56.91,105800.0,42.9071,42.9222,42.892,42.9147,105800.0
2013-03-14 14:20:00,56.91,56.92,56.88,56.91,102800.0,42.9147,42.9222,42.892,42.9147,102800.0
2013-03-14 14:30:00,56.91,56.93,56.88,56.89,73800.0,42.9147,42.9297,42.892,42.8996,73800.0
2013-03-14 14:40:00,56.89,56.9,56.87,56.88,95000.0,42.8996,42.9071,42.8845,42.892,95000.0
2013-03-14 14:50:00,56.88,56.9,56.87,56.88,78200.0,42.892,42.9071,42.8845,42.892,78200.0
2013-03-14 15:00:00,56.87,56.91,56.85,56.9,71800.0,42.8845,42.9147,42.8694,42.9071,71800.0
2013-03-14 15:10:00,56.9,56.91,56.88,56.88,85600.0,42.9071,42.9147,42.892,42.892,85600.0
2013-03-14 15:20:00,56.88,56.91,56.88,56.9,136400.0,42.892,42.9147,42.892,42.9071,136400.0
2013-03-14 15:30:00,56.9,56.94,56.88,56.93,213600.0,42.9071,42.9373,42.892,42.9297,213600.0
2013-03-14 15:40:00,56.93,56.96,56.93,56.94,243000.0,42.9297,42.9524,42.9297,42.9373,243000.0
2013-03-14 15:50:00,56.94,56.96,56.89,56.9,477200.0,42.9373,42.9524,42.8996,42.9071,477200.0
2013-03-15 09:30:00,56.27,56.56,56.25,56.42,1412400.0,42.432,42.6507,42.417,42.5452,1412400.0
2013-03-15 09:40:00,56.4,56.44,56.17,56.23,288600.0,42.5301,42.5602,42.3566,42.4019,288600.0
2013-03-15 09:50:00,56.24,56.27,56.2,56.24,202800.0,42.4094,42.432,42.3793,42.4094,202800.0
2013-03-15 10:00:00,56.25,56.26,56.21,56.25,122000.0,42.417,42.4245,42.3868,42.417,122000.0
2013-03-15 10:10:00,56.24,56.26,56.22,56.24,134400.0,42.4094,42.4245,42.3943,42.4094,134400.0
2013-03-15 10:20:00,56.24,56.26,56.22,56.22,84200.0,42.4094,42.4245,42.3943,42.3943,84200.0
2013-03-15 10:30:00,56.23,56.25,56.18,56.24,113400.0,42.4019,42.417,42.3642,42.4094,113400.0
2013-03-15 10:40:00,56.24,56.26,56.19,56.21,77800.0,42.4094,42.4245,42.3717,42.3868,77800.0
2013-03-15 10:50:00,56.21,56.24,56.2,56.23,89600.0,42.3868,42.4094,42.3793,42.4019,89600.0
2013-03-15 11:00:00,56.23,56.25,56.23,56.24,102600.0,42.4019,42.417,42.4019,42.4094,102600.0
2013-03-15 11:10:00,56.24,56.24,56.21,56.23,81200.0,42.4094,42.4094,42.3868,42.4019,81200.0
2013-03-15 11:20:00,56.23,56.23,56.21,56.23,119600.0,42.4019,42.4019,42.3868,42.4019,119600.0
2013-03-15 11:30:00,56.23,56.24,56.22,56.24,94800.0,42.4019,42.4094,42.3943,42.4094,94800.0
2013-03-15 11:40:00,56.24,56.24,56.22,56.22,68000.0,42.4094,42.4094,42.3943,42.3943,68000.0
2013-03-15 11:50:00,56.22,56.23,56.21,56.21,65400.0,42.3943,42.4019,42.3868,42.3868,65400.0
2013-03-15 12:00:00,56.22,56.23,56.21,56.23,77600.0,42.3943,42.4019,42.3868,42.4019,77600.0
2013-03-15 12:10:00,56.23,56.24,56.2,56.24,78600.0,42.4019,42.4094,42.3793,42.4094,78600.0
2013-03-15 12:20:00,56.24,56.25,56.23,56.24,76200.0,42.4094,42.417,42.4019,42.4094,76200.0
2013-03-15 12:30:00,56.24,56.25,56.23,56.24,77000.0,42.4094,42.417,42.4019,42.4094,77000.0
2013-03-15 12:40:00,56.24,56.25,56.23,56.24,89800.0,42.4094,42.417,42.4019,42.4094,89800.0
2013-03-15 12:50:00,56.25,56.25,56.21,56.22,48000.0,42.417,42.417,42.3868,42.3943,48000.0
2013-03-15 13:00:00,56.22,56.24,56.22,56.23,54600.0,42.3943,42.4094,42.3943,42.4019,54600.0
2013-03-15 13:10:00,56.22,56.23,56.22,56.23,39400.0,42.3943,42.4019,42.3943,42.4019,39400.0
2013-03-15 13:20:00,56.22,56.24,56.21,56.22,67200.0,42.3943,42.4094,42.3868,42.3943,67200.0
2013-03-15 13:30:00,56.22,56.24,56.21,56.24,72800.0,42.3943,42.4094,42.3868,42.4094,72800.0
2013-03-15 13:40:00,56.24,56.26,56.22,56.22,104800.0,42.4094,42.4245,42.3943,42.3943,104800.0
2013-03-15 13:50:00,56.22,56.24,56.2,56.21,92800.0,42.3943,42.4094,42.3793,42.3868,92800.0
2013-03-15 14:00:00,56.21,56.23,56.16,56.19,82000.0,42.3868,42.4019,42.3491,42.3717,82000.0
2013-03-15 14:10:00,56.18,56.22,56.18,56.19,70200.0,42.3642,42.3943,42.3642,42.3717,70200.0
2013-03-15 14:20:00,56.19,56.21,56.18,56.2,50600.0,42.3717,42.3868,42.3642,42.3793,50600.0
2013-03-15 14:30:00,56.21,56.22,56.18,56.2,77600.0,42.3868,42.3943,42.3642,42.3793,77600.0
2013-03-15 14:40:00,56.21,56.21,56.18,56.2,74200.0,42.3868,42.3868,42.3642,42.3793,74200.0
2013-03-15 14:50:00,56.2,56.21,56.19,56.2,69400.0,42.3793,42.3868,42.3717,42.3793,69400.0
2013-03-15 15:00:00,56.2,56.23,56.2,56.21,114800.0,42.3793,42.4019,42.3793,42.3868,114800.0
2013-03-15 15:10:00,56.2,56.21,56.2,56.2,97800.0,42.3793,42.3868,42.3793,42.3793,97800.0
2013-03-15 15:20:00,56.2,56.2,56.19,56.2,100600.0,42.3793,42.3793,42.3717,42.3793,100600.0
2013-03-15 15:30:00,56.19,56.23,56.18,56.22,172400.0,42.3717,42.4019,42.3642,42.3943,172400.0
2013-03-15 15:40:00,56.22,56.24,56.2,56.22,279200.0,42.3943,42.4094,42.3793,42.3943,279200.0
2013-03-15 15:50:00,56.22,56.23,56.04,56.08,960200.0,42.3943,42.4019,42.2586,42.2888,960200.0
2013-03-18 09:30:00,55.82,55.95,55.66,55.91,195600.0,42.0927,42.1907,41.9721,42.1606,195600.0
2013-03-18 09:40:00,55.88,55.92,55.85,55.88,170000.0,42.138,42.1681,42.1153,42.138,170000.0
2013-03-18 09:50:00,55.88,55.96,55.88,55.95,103800.0,42.138,42.1983,42.138,42.1907,103800.0
2013-03-18 10:00:00,55.94,56.03,55.88,56.0,114200.0,42.1832,42.2511,42.138,42.2284,114200.0
2013-03-18 10:10:00,56.01,56.05,55.96,56.02,86200.0,42.236,42.2661,42.1983,42.2435,86200.0
2013-03-18 10:20:00,56.0,56.03,55.96,55.98,80400.0,42.2284,42.2511,42.1983,42.2134,80400.0
2013-03-18 10:30:00,55.99,56.02,55.98,55.98,78400.0,42.2209,42.2435,42.2134,42.2134,78400.0
2013-03-18 10:40:00,55.99,56.05,55.98,55.98,61000.0,42.2209,42.2661,42.2134,42.2134,61000.0
2013-03-18 10:50:00,55.97,55.99,55.93,55.96,78000.0,42.2058,42.2209,42.1757,42.1983,78000.0
2013-03-18 11:00:00,55.96,56.02,55.95,55.99,84400.0,42.1983,42.2435,42.1907,42.2209,84400.0
2013-03-18 11:10:00,55.99,56.02,55.98,56.02,42400.0,42.2209,42.2435,42.2134,42.2435,42400.0
2013-03-18 11:20:00,56.01,56.12,56.0,56.06,59800.0,42.236,42.3189,42.2284,42.2737,59800.0
2013-03-18 11:30:00,56.07,56.07,56.04,56.06,53800.0,42.2812,42.2812,42.2586,42.2737,53800.0
2013-03-18 11:40:00,56.06,56.09,56.04,56.09,28000.0,42.2737,42.2963,42.2586,42.2963,28000.0
2013-03-18 11:50:00,56.09,56.12,56.07,56.09,55600.0,42.2963,42.3189,42.2812,42.2963,55600.0
2013-03-18 12:00:00,56.09,56.11,56.09,56.11,73600.0,42.2963,42.3114,42.2963,42.3114,73600.0
2013-03-18 12:10:00,56.11,56.14,56.09,56.1,69800.0,42.3114,42.334,42.2963,42.3038,69800.0
2013-03-18 12:20:00,56.1,56.13,56.09,56.12,65000.0,42.3038,42.3265,42.2963,42.3189,65000.0
2013-03-18 12:30:00,56.11,56.13,56.1,56.12,93800.0,42.3114,42.3265,42.3038,42.3189,93800.0
2013-03-18 12:40:00,56.12,56.13,56.1,56.1,42200.0,42.3189,42.3265,42.3038,42.3038,42200.0
2013-03-18 12:50:00,56.11,56.16,56.11,56.14,84000.0,42.3114,42.3491,42.3114,42.334,84000.0
2013-03-18 13:00:00,56.15,56.16,56.13,56.16,61400.0,42.3416,42.3491,42.3265,42.3491,61400.0
2013-03-18 13:10:00,56.16,56.21,56.16,56.2,59800.0,42.3491,42.3868,42.3491,42.3793,59800.0
2013-03-18 13:20:00,56.2,56.2,56.1,56.12,90400.0,42.3793,42.3793,42.3038,42.3189,90400.0
2013-03-18 13:30:00,56.12,56.16,56.07,56.16,48600.0,42.3189,42.3491,42.2812,42.3491,48600.0
2013-03-18 13:40:00,56.15,56.2,56.13,56.19,39800.0,42.3416,42.3793,42.3265,42.3717,39800.0
2013-03-18 13:50:00,56.2,56.2,56.15,56.19,57800.0,42.3793,42.3793,42.3416,42.3717,57800.0
2013-03-18 14:00:00,56.19,56.19,56.17,56.18,48600.0,42.3717,42.3717,42.3566,42.3642,48600.0
2013-03-18 14:10:00,56.18,56.22,56.17,56.21,60600.0,42.3642,42.3943,42.3566,42.3868,60600.0
2013-03-18 14:20:00,56.22,56.22,56.2,56.21,79000.0,42.3943,42.3943,42.3793,42.3868,79000.0
2013-03-18 14:30:00,56.21,56.22,56.17,56.18,56200.0,42.3868,42.3943,42.3566,42.3642,56200.0
2013-03-18 14:40:00,56.18,56.23,56.18,56.21,78400.0,42.3642,42.4019,42.3642,42.3868,78400.0
2013-03-18 14:50:00,56.21,56.21,56.16,56.16,71600.0,42.3868,42.3868,42.3491,42.3491,71600.0
2013-03-18 15:00:00,56.16,56.19,56.15,56.18,63600.0,42.3491,42.3717,42.3416,42.3642,63600.0
2013-03-18 15:10:00,56.19,56.2,56.08,56.13,69600.0,42.3717,42.3793,42.2888,42.3265,69600.0
2013-03-18 15:20:00,56.13,56.16,56.05,56.07,107000.0,42.3265,42.3491,42.2661,42.2812,107000.0
2013-03-18 15:30:00,56.06,56.09,56.04,56.06,69400.0,42.2737,42.2963,42.2586,42.2737,69400.0
2013-03-18 15:40:00,56.05,56.12,56.02,56.08,135000.0,42.2661,42.3189,42.2435,42.2888,135000.0
2013-03-18 15:50:00,56.08,56.15,56.04,56.13,334400.0,42.2888,42.3416,42.2586,42.3265,334400.0
2013-03-19 09:30:00,56.06,56.29,56.06,56.24,144400.0,42.2737,42.4471,42.2737,42.4094,144400.0
2013-03-19 09:40:00,56.27,56.33,56.24,56.3,60400.0,42.432,42.4773,42.4094,42.4547,60400.0
2013-03-19 09:50:00,56.31,56.34,56.29,56.32,164000.0,42.4622,42.4848,42.4471,42.4697,164000.0
2013-03-19 10:00:00,56.33,56.33,56.24,56.27,114600.0,42.4773,42.4773,42.4094,42.432,114600.0
2013-03-19 10:10:00,56.27,56.3,56.23,56.27,98000.0,42.432,42.4547,42.4019,42.432,98000.0
2013-03-19 10:20:00,56.29,56.29,56.18,56.19,200600.0,42.4471,42.4471,42.3642,42.3717,200600.0
2013-03-19 10:30:00,56.19,56.22,56.18,56.22,125400.0,42.3717,42.3943,42.3642,42.3943,125400.0
2013-03-19 10:40:00,56.22,56.25,56.18,56.19,93000.0,42.3943,42.417,42.3642,42.3717,93000.0
2013-03-19 10:50:00,56.2,56.23,56.19,56.23,72400.0,42.3793,42.4019,42.3717,42.4019,72400.0
2013-03-19 11:00:00,56.24,56.24,56.18,56.21,129200.0,42.4094,42.4094,42.3642,42.3868,129200.0
2013-03-19 11:10:00,56.21,56.31,56.11,56.31,191000.0,42.3868,42.4622,42.3114,42.4622,191000.0
2013-03-19 11:20:00,56.31,56.33,56.27,56.27,54600.0,42.4622,42.4773,42.432,42.432,54600.0
2013-03-19 11:30:00,56.27,56.31,56.26,56.3,70200.0,42.432,42.4622,42.4245,42.4547,70200.0
2013-03-19 11:40:00,56.29,56.3,56.2,56.21,61800.0,42.4471,42.4547,42.3793,42.3868,61800.0
2013-03-19 11:50:00,56.19,56.2,55.99,56.05,127800.0,42.3717,42.3793,42.2209,42.2661,127800.0
2013-03-19 12:00:00,56.05,56.09,56.03,56.05,38200.0,42.2661,42.2963,42.2511,42.2661,38200.0
2013-03-19 12:10:00,56.05,56.07,55.99,56.06,49200.0,42.2661,42.2812,42.2209,42.2737,49200.0
2013-03-19 12:20:00,56.05,56.17,56.05,56.16,31200.0,42.2661,42.3566,42.2661,42.3491,31200.0
2013-03-19 12:30:00,56.15,56.16,56.1,56.13,41400.0,42.3416,42.3491,42.3038,42.3265,41400.0
2013-03-19 12:40:00,56.13,56.2,56.13,56.15,59600.0,42.3265,42.3793,42.3265,42.3416,59600.0
2013-03-19 12:50:00,56.13,56.18,56.12,56.15,35600.0,42.3265,42.3642,42.3189,42.3416,35600.0
2013-03-19 13:00:00,56.15,56.17,56.12,56.13,58400.0,42.3416,42.3566,42.3189,42.3265,58400.0
2013-03-19 13:10:00,56.13,56.15,56.07,56.07,48200.0,42.3265,42.3416,42.2812,42.2812,48200.0
2013-03-19 13:20:00,56.07,56.13,56.07,56.12,41800.0,42.2812,42.3265,42.2812,42.3189,41800.0
2013-03-19 13:30:00,56.1,56.15,56.08,56.1,59600.0,42.3038,42.3416,42.2888,42.3038,59600.0
2013-03-19 13:40:00,56.09,56.14,56.08,56.14,45200.0,42.2963,42.334,42.2888,42.334,45200.0
2013-03-19 13:50:00,56.13,56.16,56.13,56.13,58600.0,42.3265,42.3491,42.3265,42.3265,58600.0
2013-03-19 14:00:00,56.14,56.22,56.13,56.21,105000.0,42.334,42.3943,42.3265,42.3868,105000.0
2013-03-19 14:10:00,56.21,56.26,56.15,56.17,145400.0,42.3868,42.4245,42.3416,42.3566,145400.0
2013-03-19 14:20:00,56.16,56.23,56.16,56.23,86600.0,42.3491,42.4019,42.3491,42.4019,86600.0
2013-03-19 14:30:00,56.24,56.24,56.2,56.2,108600.0,42.4094,42.4094,42.3793,42.3793,108600.0
2013-03-19 14:40:00,56.21,56.22,56.19,56.2,68400.0,42.3868,42.3943,42.3717,42.3793,68400.0
2013-03-19 14:50:00,56.2,56.22,56.17,56.22,49800.0,42.3793,42.3943,42.3566,42.3943,49800.0
2013-03-19 15:00:00,56.21,56.23,56.14,56.17,64800.0,42.3868,42.4019,42.334,42.3566,64800.0
2013-03-19 15:10:00,56.17,56.24,56.15,56.18,254400.0,42.3566,42.4094,42.3416,42.3642,254400.0
2013-03-19 15:20:00,56.18,56.19,56.12,56.18,175200.0,42.3642,42.3717,42.3189,42.3642,175200.0
2013-03-19 15:30:00,56.17,56.2,56.15,56.2,86800.0,42.3566,42.3793,42.3416,42.3793,86800.0
2013-03-19 15:40:00,56.2,56.22,56.18,56.21,180800.0,42.3793,42.3943,42.3642,42.3868,180800.0
2013-03-19 15:50:00,56.21,56.31,56.21,56.29,195200.0,42.3868,42.4622,42.3868,42.4471,195200.0
2013-03-20 09:30:00,56.43,56.74,56.43,56.63,73400.0,42.5527,42.7865,42.5527,42.7035,73400.0
2013-03-20 09:40:00,56.66,56.72,56.6,56.69,47800.0,42.7261,42.7714,42.6809,42.7488,47800.0
2013-03-20 09:50:00,56.68,56.79,56.67,56.77,60400.0,42.7412,42.8242,42.7337,42.8091,60400.0
2013-03-20 10:00:00,56.77,56.91,56.76,56.9,84200.0,42.8091,42.9147,42.8015,42.9071,84200.0
2013-03-20 10:10:00,56.9,57.02,56.9,56.99,133800.0,42.9071,42.9976,42.9071,42.975,133800.0
2013-03-20 10:20:00,56.98,56.99,56.94,56.95,43800.0,42.9674,42.975,42.9373,42.9448,43800.0
2013-03-20 10:30:00,56.95,56.96,56.87,56.88,89400.0,42.9448,42.9524,42.8845,42.892,89400.0
2013-03-20 10:40:00,56.88,57.0,56.87,56.99,55000.0,42.892,42.9825,42.8845,42.975,55000.0
2013-03-20 10:50:00,56.99,57.16,56.99,57.16,119200.0,42.975,43.1032,42.975,43.1032,119200.0
2013-03-20 11:00:00,57.16,57.16,57.11,57.16,62600.0,43.1032,43.1032,43.0655,43.1032,62600.0
2013-03-20 11:10:00,57.14,57.15,57.08,57.08,51000.0,43.0881,43.0956,43.0428,43.0428,51000.0
2013-03-20 11:20:00,57.08,57.16,57.08,57.16,34000.0,43.0428,43.1032,43.0428,43.1032,34000.0
2013-03-20 11:30:00,57.16,57.2,57.14,57.2,41000.0,43.1032,43.1333,43.0881,43.1333,41000.0
2013-03-20 11:40:00,57.19,57.19,57.12,57.13,37400.0,43.1258,43.1258,43.073,43.0805,37400.0
2013-03-20 11:50:00,57.12,57.18,57.1,57.17,41400.0,43.073,43.1183,43.0579,43.1107,41400.0
2013-03-20 12:00:00,57.16,57.23,57.12,57.13,73800.0,43.1032,43.156,43.073,43.0805,73800.0
2013-03-20 12:10:00,57.13,57.2,57.13,57.18,49400.0,43.0805,43.1333,43.0805,43.1183,49400.0
2013-03-20 12:20:00,57.18,57.24,57.16,57.24,74800.0,43.1183,43.1635,43.1032,43.1635,74800.0
2013-03-20 12:30:00,57.24,57.25,57.2,57.21,48200.0,43.1635,43.171,43.1333,43.1409,48200.0
2013-03-20 12:40:00,57.21,57.28,57.17,57.28,54000.0,43.1409,43.1937,43.1107,43.1937,54000.0
2013-03-20 12:50:00,57.29,57.3,57.24,57.29,60600.0,43.2012,43.2087,43.1635,43.2012,60600.0
2013-03-20 13:00:00,57.27,57.31,57.26,57.27,49600.0,43.1861,43.2163,43.1786,43.1861,49600.0
2013-03-20 13:10:00,57.27,57.29,57.26,57.27,52600.0,43.1861,43.2012,43.1786,43.1861,52600.0
2013-03-20 13:20:00,57.27,57.31,57.26,57.3,45800.0,43.1861,43.2163,43.1786,43.2087,45800.0
2013-03-20 13:30:00,57.3,57.3,57.27,57.27,51400.0,43.2087,43.2087,43.1861,43.1861,51400.0
2013-03-20 13:40:00,57.27,57.31,57.27,57.3,53200.0,43.1861,43.2163,43.1861,43.2087,53200.0
2013-03-20 13:50:00,57.3,57.32,57.25,57.25,114000.0,43.2087,43.2238,43.171,43.171,114000.0
2013-03-20 14:00:00,57.24,57.28,57.16,57.19,78400.0,43.1635,43.1937,43.1032,43.1258,78400.0
2013-03-20 14:10:00,57.2,57.26,57.2,57.25,73600.0,43.1333,43.1786,43.1333,43.171,73600.0
2013-03-20 14:20:00,57.26,57.35,57.24,57.34,76200.0,43.1786,43.2464,43.1635,43.2389,76200.0
2013-03-20 14:30:00,57.34,57.34,57.29,57.33,59800.0,43.2389,43.2389,43.2012,43.2314,59800.0
2013-03-20 14:40:00,57.33,57.34,57.31,57.34,51200.0,43.2314,43.2389,43.2163,43.2389,51200.0
2013-03-20 14:50:00,57.34,57.37,57.3,57.31,87800.0,43.2389,43.2615,43.2087,43.2163,87800.0
2013-03-20 15:00:00,57.3,57.32,57.27,57.31,77800.0,43.2087,43.2238,43.1861,43.2163,77800.0
2013-03-20 15:10:00,57.31,57.34,57.31,57.33,66200.0,43.2163,43.2389,43.2163,43.2314,66200.0
2013-03-20 15:20:00,57.33,57.34,57.29,57.31,96600.0,43.2314,43.2389,43.2012,43.2163,96600.0
2013-03-20 15:30:00,57.31,57.34,57.29,57.34,125400.0,43.2163,43.2389,43.2012,43.2389,125400.0
2013-03-20 15:40:00,57.34,57.4,57.34,57.4,174800.0,43.2389,43.2842,43.2389,43.2842,174800.0
2013-03-20 15:50:00,57.4,57.4,57.27,57.32,365600.0,43.2842,43.2842,43.1861,43.2238,365600.0
2013-03-21 09:30:00,57.03,57.27,56.84,57.06,127600.0,43.0051,43.1861,42.8619,43.0278,127600.0
2013-03-21 09:40:00,57.06,57.09,56.99,57.08,63200.0,43.0278,43.0504,42.975,43.0428,63200.0
2013-03-21 09:50:00,57.06,57.17,56.99,57.17,90400.0,43.0278,43.1107,42.975,43.1107,90400.0
2013-03-21 10:00:00,57.16,57.26,57.14,57.24,146200.0,43.1032,43.1786,43.0881,43.1635,146200.0
2013-03-21 10:10:00,57.24,57.24,57.06,57.06,51800.0,43.1635,43.1635,43.0278,43.0278,51800.0
2013-03-21 10:20:00,57.06,57.06,56.97,57.02,43800.0,43.0278,43.0278,42.9599,42.9976,43800.0
2013-03-21 10:30:00,57.01,57.06,56.99,57.01,55000.0,42.9901,43.0278,42.975,42.9901,55000.0
2013-03-21 10:40:00,57.02,57.12,57.02,57.11,30600.0,42.9976,43.073,42.9976,43.0655,30600.0
2013-03-21 10:50:00,57.11,57.12,57.09,57.1,33000.0,43.0655,43.073,43.0504,43.0579,33000.0
2013-03-21 11:00:00,57.1,57.1,57.04,57.05,34200.0,43.0579,43.0579,43.0127,43.0202,34200.0
2013-03-21 11:10:00,57.05,57.1,57.05,57.07,42400.0,43.0202,43.0579,43.0202,43.0353,42400.0
2013-03-21 11:20:00,57.08,57.17,57.06,57.16,55600.0,43.0428,43.1107,43.0278,43.1032,55600.0
2013-03-21 11:30:00,57.17,57.21,57.12,57.2,31800.0,43.1107,43.1409,43.073,43.1333,31800.0
2013-03-21 11:40:00,57.21,57.27,57.21,57.24,33600.0,43.1409,43.1861,43.1409,43.1635,33600.0
2013-03-21 11:50:00,57.23,57.24,57.16,57.2,33600.0,43.156,43.1635,43.1032,43.1333,33600.0
2013-03-21 12:00:00,57.21,57.27,57.19,57.24,36000.0,43.1409,43.1861,43.1258,43.1635,36000.0
2013-03-21 12:10:00,57.23,57.29,57.21,57.27,74400.0,43.156,43.2012,43.1409,43.1861,74400.0
2013-03-21 12:20:00,57.27,57.27,57.19,57.21,21600.0,43.1861,43.1861,43.1258,43.1409,21600.0
2013-03-21 12:30:00,57.21,57.21,57.15,57.17,31400.0,43.1409,43.1409,43.0956,43.1107,31400.0
2013-03-21 12:40:00,57.17,57.2,57.15,57.17,29200.0,43.1107,43.1333,43.0956,43.1107,29200.0
2013-03-21 12:50:00,57.17,57.18,57.13,57.13,24400.0,43.1107,43.1183,43.0805,43.0805,24400.0
2013-03-21 13:00:00,57.13,57.19,57.1,57.15,30400.0,43.0805,43.1258,43.0579,43.0956,30400.0
2013-03-21 13:10:00,57.15,57.19,57.07,57.07,35200.0,43.0956,43.1258,43.0353,43.0353,35200.0
2013-03-21 13:20:00,57.08,57.1,57.01,57.02,44000.0,43.0428,43.0579,42.9901,42.9976,44000.0
2013-03-21 13:30:00,57.02,57.02,56.93,56.97,39400.0,42.9976,42.9976,42.9297,42.9599,39400.0
2013-03-21 13:40:00,56.98,56.99,56.9,56.98,47600.0,42.9674,42.975,42.9071,42.9674,47600.0
2013-03-21 13:50:00,56.98,57.0,56.94,56.97,40000.0,42.9674,42.9825,42.9373,42.9599,40000.0
2013-03-21 14:00:00,56.96,56.96,56.86,56.96,50400.0,42.9524,42.9524,42.8769,42.9524,50400.0
2013-03-21 14:10:00,56.94,57.05,56.93,57.02,40800.0,42.9373,43.0202,42.9297,42.9976,40800.0
2013-03-21 14:20:00,57.01,57.08,56.98,57.02,31800.0,42.9901,43.0428,42.9674,42.9976,31800.0
2013-03-21 14:30:00,57.02,57.03,56.97,56.97,35000.0,42.9976,43.0051,42.9599,42.9599,35000.0
2013-03-21 14:40:00,56.97,57.04,56.96,56.98,46800.0,42.9599,43.0127,42.9524,42.9674,46800.0
2013-03-21 14:50:00,56.99,57.02,56.97,57.01,45000.0,42.975,42.9976,42.9599,42.9901,45000.0
2013-03-21 15:00:00,57.01,57.08,57.01,57.01,39400.0,42.9901,43.0428,42.9901,42.9901,39400.0
2013-03-21 15:10:00,57.01,57.02,56.93,56.94,45200.0,42.9901,42.9976,42.9297,42.9373,45200.0
2013-03-21 15:20:00,56.94,57.01,56.92,56.99,53000.0,42.9373,42.9901,42.9222,42.975,53000.0
2013-03-21 15:30:00,57.0,57.02,56.95,56.95,60000.0,42.9825,42.9976,42.9448,42.9448,60000.0
2013-03-21 15:40:00,56.95,56.96,56.88,56.95,74800.0,42.9448,42.9524,42.892,42.9448,74800.0
2013-03-21 15:50:00,56.95,56.98,56.85,56.85,194400.0,42.9448,42.9674,42.8694,42.8694,194400.0
2013-03-22 09:30:00,56.88,57.05,56.85,56.95,149200.0,42.892,43.0202,42.8694,42.9448,149200.0
2013-03-22 09:40:00,56.98,56.99,56.68,56.88,520000.0,42.9674,42.975,42.7412,42.892,520000.0
2013-03-22 09:50:00,56.89,57.0,56.72,56.74,332200.0,42.8996,42.9825,42.7714,42.7865,332200.0
2013-03-22 10:00:00,56.74,57.03,56.72,57.03,263800.0,42.7865,43.0051,42.7714,43.0051,263800.0
2013-03-22 10:10:00,57.04,57.23,56.99,57.23,87600.0,43.0127,43.156,42.975,43.156,87600.0
2013-03-22 10:20:00,57.23,57.24,57.11,57.2,82200.0,43.156,43.1635,43.0655,43.1333,82200.0
2013-03-22 10:30:00,57.2,57.21,56.85,57.15,102400.0,43.1333,43.1409,42.8694,43.0956,102400.0
2013-03-22 10:40:00,57.17,57.22,57.13,57.13,72600.0,43.1107,43.1484,43.0805,43.0805,72600.0
2013-03-22 10:50:00,57.15,57.2,57.11,57.17,87000.0,43.0956,43.1333,43.0655,43.1107,87000.0
2013-03-22 11:00:00,57.17,57.24,57.17,57.21,81600.0,43.1107,43.1635,43.1107,43.1409,81600.0
2013-03-22 11:10:00,57.21,57.35,57.21,57.33,86200.0,43.1409,43.2464,43.1409,43.2314,86200.0
2013-03-22 11:20:00,57.33,57.41,57.3,57.38,83200.0,43.2314,43.2917,43.2087,43.2691,83200.0
2013-03-22 11:30:00,57.38,57.44,57.35,57.42,61000.0,43.2691,43.3143,43.2464,43.2992,61000.0
2013-03-22 11:40:00,57.42,57.44,57.37,57.44,112600.0,43.2992,43.3143,43.2615,43.3143,112600.0
2013-03-22 11:50:00,57.43,57.44,57.31,57.32,61600.0,43.3068,43.3143,43.2163,43.2238,61600.0
2013-03-22 12:00:00,57.31,57.32,57.25,57.25,41800.0,43.2163,43.2238,43.171,43.171,41800.0
2013-03-22 12:10:00,57.26,57.28,57.23,57.28,37400.0,43.1786,43.1937,43.156,43.1937,37400.0
2013-03-22 12:20:00,57.29,57.31,57.25,57.31,27400.0,43.2012,43.2163,43.171,43.2163,27400.0
2013-03-22 12:30:00,57.3,57.39,57.3,57.38,45000.0,43.2087,43.2766,43.2087,43.2691,45000.0
2013-03-22 12:40:00,57.38,57.38,57.31,57.31,39000.0,43.2691,43.2691,43.2163,43.2163,39000.0
2013-03-22 12:50:00,57.31,57.4,57.3,57.38,29600.0,43.2163,43.2842,43.2087,43.2691,29600.0
2013-03-22 13:00:00,57.38,57.44,57.35,57.4,48000.0,43.2691,43.3143,43.2464,43.2842,48000.0
2013-03-22 13:10:00,57.39,57.42,57.37,57.4,36600.0,43.2766,43.2992,43.2615,43.2842,36600.0
2013-03-22 13:20:00,57.4,57.48,57.4,57.47,35000.0,43.2842,43.3445,43.2842,43.3369,35000.0
2013-03-22 13:30:00,57.47,57.5,57.38,57.39,38200.0,43.3369,43.3596,43.2691,43.2766,38200.0
2013-03-22 13:40:00,57.39,57.4,57.34,57.35,114000.0,43.2766,43.2842,43.2389,43.2464,114000.0
2013-03-22 13:50:00,57.35,57.36,57.34,57.35,28400.0,43.2464,43.254,43.2389,43.2464,28400.0
2013-03-22 14:00:00,57.35,57.35,57.32,57.34,60200.0,43.2464,43.2464,43.2238,43.2389,60200.0
2013-03-22 14:10:00,57.34,57.35,57.3,57.31,89800.0,43.2389,43.2464,43.2087,43.2163,89800.0
2013-03-22 14:20:00,57.31,57.35,57.31,57.35,41200.0,43.2163,43.2464,43.2163,43.2464,41200.0
2013-03-22 14:30:00,57.35,57.35,57.31,57.34,56600.0,43.2464,43.2464,43.2163,43.2389,56600.0
2013-03-22 14:40:00,57.33,57.34,57.32,57.32,56200.0,43.2314,43.2389,43.2238,43.2238,56200.0
2013-03-22 14:50:00,57.32,57.33,57.31,57.31,90600.0,43.2238,43.2314,43.2163,43.2163,90600.0
2013-03-22 15:00:00,57.32,57.32,57.25,57.27,118600.0,43.2238,43.2238,43.171,43.1861,118600.0
2013-03-22 15:10:00,57.27,57.3,57.27,57.27,57800.0,43.1861,43.2087,43.1861,43.1861,57800.0
2013-03-22 15:20:00,57.27,57.27,57.15,57.18,105800.0,43.1861,43.1861,43.0956,43.1183,105800.0
2013-03-22 15:30:00,57.18,57.18,57.13,57.17,119400.0,43.1183,43.1183,43.0805,43.1107,119400.0
2013-03-22 15:40:00,57.18,57.19,57.13,57.15,222200.0,43.1183,43.1258,43.0805,43.0956,222200.0
2013-03-22 15:50:00,57.16,57.21,57.1,57.21,367000.0,43.1032,43.1409,43.0579,43.1409,367000.0
2013-03-25 09:30:00,57.38,57.42,57.27,57.36,321200.0,43.2691,43.2992,43.1861,43.254,321200.0
2013-03-25 09:40:00,57.35,57.5,57.35,57.45,212600.0,43.2464,43.3596,43.2464,43.3219,212600.0
2013-03-25 09:50:00,57.44,57.48,57.35,57.47,144800.0,43.3143,43.3445,43.2464,43.3369,144800.0
2013-03-25 10:00:00,57.47,57.55,57.47,57.5,149000.0,43.3369,43.3973,43.3369,43.3596,149000.0
2013-03-25 10:10:00,57.51,57.52,57.46,57.49,55600.0,43.3671,43.3746,43.3294,43.352,55600.0
2013-03-25 10:20:00,57.49,57.52,57.46,57.49,48200.0,43.352,43.3746,43.3294,43.352,48200.0
2013-03-25 10:30:00,57.49,57.52,57.47,57.51,54400.0,43.352,43.3746,43.3369,43.3671,54400.0
2013-03-25 10:40:00,57.51,57.51,57.42,57.45,55000.0,43.3671,43.3671,43.2992,43.3219,55000.0
2013-03-25 10:50:00,57.45,57.46,57.38,57.39,40400.0,43.3219,43.3294,43.2691,43.2766,40400.0
2013-03-25 11:00:00,57.38,57.43,57.34,57.4,43600.0,43.2691,43.3068,43.2389,43.2842,43600.0
2013-03-25 11:10:00,57.4,57.41,57.23,57.24,30600.0,43.2842,43.2917,43.156,43.1635,30600.0
2013-03-25 11:20:00,57.24,57.34,57.24,57.26,66400.0,43.1635,43.2389,43.1635,43.1786,66400.0
2013-03-25 11:30:00,57.26,57.4,57.24,57.39,36400.0,43.1786,43.2842,43.1635,43.2766,36400.0
2013-03-25 11:40:00,57.39,57.42,57.33,57.35,91800.0,43.2766,43.2992,43.2314,43.2464,91800.0
2013-03-25 11:50:00,57.36,57.38,57.32,57.33,25200.0,43.254,43.2691,43.2238,43.2314,25200.0
2013-03-25 12:00:00,57.33,57.35,57.25,57.27,47000.0,43.2314,43.2464,43.171,43.1861,47000.0
2013-03-25 12:10:00,57.25,57.29,57.21,57.23,87600.0,43.171,43.2012,43.1409,43.156,87600.0
2013-03-25 12:20:00,57.22,57.24,57.16,57.19,37600.0,43.1484,43.1635,43.1032,43.1258,37600.0
2013-03-25 12:30:00,57.18,57.23,57.17,57.22,30800.0,43.1183,43.156,43.1107,43.1484,30800.0
2013-03-25 12:40:00,57.23,57.26,57.21,57.24,30600.0,43.156,43.1786,43.1409,43.1635,30600.0
2013-03-25 12:50:00,57.24,57.25,57.13,57.15,38600.0,43.1635,43.171,43.0805,43.0956,38600.0
2013-03-25 13:00:00,57.13,57.14,57.06,57.1,78800.0,43.0805,43.0881,43.0278,43.0579,78800.0
2013-03-25 13:10:00,57.09,57.13,57.05,57.11,28600.0,43.0504,43.0805,43.0202,43.0655,28600.0
2013-03-25 13:20:00,57.12,57.2,57.12,57.17,34200.0,43.073,43.1333,43.073,43.1107,34200.0
2013-03-25 13:30:00,57.17,57.17,57.08,57.1,44600.0,43.1107,43.1107,43.0428,43.0579,44600.0
2013-03-25 13:40:00,57.09,57.25,57.09,57.22,57200.0,43.0504,43.171,43.0504,43.1484,57200.0
2013-03-25 13:50:00,57.21,57.29,57.21,57.27,40200.0,43.1409,43.2012,43.1409,43.1861,40200.0
2013-03-25 14:00:00,57.26,57.27,57.18,57.21,37600.0,43.1786,43.1861,43.1183,43.1409,37600.0
2013-03-25 14:10:00,57.22,57.23,57.18,57.21,48600.0,43.1484,43.156,43.1183,43.1409,48600.0
2013-03-25 14:20:00,57.22,57.27,57.19,57.21,28600.0,43.1484,43.1861,43.1258,43.1409,28600.0
2013-03-25 14:30:00,57.21,57.22,57.15,57.2,50200.0,43.1409,43.1484,43.0956,43.1333,50200.0
2013-03-25 14:40:00,57.19,57.22,57.16,57.17,33000.0,43.1258,43.1484,43.1032,43.1107,33000.0
2013-03-25 14:50:00,57.18,57.19,57.16,57.17,32800.0,43.1183,43.1258,43.1032,43.1107,32800.0
2013-03-25 15:00:00,57.18,57.19,57.13,57.16,62200.0,43.1183,43.1258,43.0805,43.1032,62200.0
2013-03-25 15:10:00,57.17,57.23,57.15,57.16,52200.0,43.1107,43.156,43.0956,43.1032,52200.0
2013-03-25 15:20:00,57.15,57.15,57.09,57.13,94600.0,43.0956,43.0956,43.0504,43.0805,94600.0
2013-03-25 15:30:00,57.13,57.19,57.12,57.18,80600.0,43.0805,43.1258,43.073,43.1183,80600.0
2013-03-25 15:40:00,57.19,57.22,57.13,57.13,90600.0,43.1258,43.1484,43.0805,43.0805,90600.0
2013-03-25 15:50:00,57.13,57.29,57.13,57.21,181200.0,43.0805,43.2012,43.0805,43.1409,181200.0
2013-03-26 09:30:00,57.4,57.69,57.4,57.66,98000.0,43.2842,43.5028,43.2842,43.4802,98000.0
2013-03-26 09:40:00,57.67,57.74,57.67,57.7,46800.0,43.4878,43.5405,43.4878,43.5104,46800.0
2013-03-26 09:50:00,57.69,57.84,57.69,57.82,40800.0,43.5028,43.6159,43.5028,43.6009,40800.0
2013-03-26 10:00:00,57.81,57.94,57.76,57.94,103400.0,43.5933,43.6914,43.5556,43.6914,103400.0
2013-03-26 10:10:00,57.95,58.0,57.93,57.99,72400.0,43.6989,43.7366,43.6838,43.7291,72400.0
2013-03-26 10:20:00,57.98,58.11,57.98,58.11,69400.0,43.7215,43.8195,43.7215,43.8195,69400.0
2013-03-26 10:30:00,58.12,58.17,58.1,58.15,134400.0,43.8271,43.8648,43.812,43.8497,134400.0
2013-03-26 10:40:00,58.14,58.18,58.02,58.09,81000.0,43.8422,43.8723,43.7517,43.8045,81000.0
2013-03-26 10:50:00,58.1,58.21,58.1,58.17,75200.0,43.812,43.895,43.812,43.8648,75200.0
2013-03-26 11:00:00,58.17,58.25,58.17,58.24,69200.0,43.8648,43.9251,43.8648,43.9176,69200.0
2013-03-26 11:10:00,58.24,58.24,58.17,58.22,61000.0,43.9176,43.9176,43.8648,43.9025,61000.0
2013-03-26 11:20:00,58.22,58.41,58.22,58.39,139800.0,43.9025,44.0458,43.9025,44.0307,139800.0
2013-03-26 11:30:00,58.39,58.45,58.37,58.42,70200.0,44.0307,44.0759,44.0156,44.0533,70200.0
2013-03-26 11:40:00,58.43,58.43,58.35,58.37,52800.0,44.0609,44.0609,44.0005,44.0156,52800.0
2013-03-26 11:50:00,58.37,58.44,58.37,58.4,73200.0,44.0156,44.0684,44.0156,44.0382,73200.0
2013-03-26 12:00:00,58.41,58.46,58.38,58.45,75800.0,44.0458,44.0835,44.0231,44.0759,75800.0
2013-03-26 12:10:00,58.45,58.46,58.38,58.41,69200.0,44.0759,44.0835,44.0231,44.0458,69200.0
2013-03-26 12:20:00,58.4,58.42,58.34,58.35,76200.0,44.0382,44.0533,43.993,44.0005,76200.0
2013-03-26 12:30:00,58.35,58.35,58.29,58.32,73200.0,44.0005,44.0005,43.9553,43.9779,73200.0
2013-03-26 12:40:00,58.32,58.33,58.3,58.32,42200.0,43.9779,43.9854,43.9628,43.9779,42200.0
2013-03-26 12:50:00,58.31,58.32,58.29,58.3,44600.0,43.9704,43.9779,43.9553,43.9628,44600.0
2013-03-26 13:00:00,58.3,58.41,58.3,58.41,60800.0,43.9628,44.0458,43.9628,44.0458,60800.0
2013-03-26 13:10:00,58.41,58.41,58.38,58.41,34600.0,44.0458,44.0458,44.0231,44.0458,34600.0
2013-03-26 13:20:00,58.41,58.45,58.4,58.41,50200.0,44.0458,44.0759,44.0382,44.0458,50200.0
2013-03-26 13:30:00,58.41,58.43,58.39,58.42,45600.0,44.0458,44.0609,44.0307,44.0533,45600.0
2013-03-26 13:40:00,58.4,58.45,58.4,58.44,32600.0,44.0382,44.0759,44.0382,44.0684,32600.0
2013-03-26 13:50:00,58.44,58.47,58.43,58.45,41400.0,44.0684,44.091,44.0609,44.0759,41400.0
2013-03-26 14:00:00,58.45,58.55,58.44,58.54,101600.0,44.0759,44.1513,44.0684,44.1438,101600.0
2013-03-26 14:10:00,58.54,58.56,58.52,58.56,56800.0,44.1438,44.1589,44.1287,44.1589,56800.0
2013-03-26 14:20:00,58.56,58.6,58.55,58.55,52000.0,44.1589,44.189,44.1513,44.1513,52000.0
2013-03-26 14:30:00,58.56,58.56,58.49,58.49,41000.0,44.1589,44.1589,44.1061,44.1061,41000.0
2013-03-26 14:40:00,58.5,58.52,58.48,58.51,26800.0,44.1136,44.1287,44.0986,44.1212,26800.0
2013-03-26 14:50:00,58.52,58.52,58.48,58.49,34800.0,44.1287,44.1287,44.0986,44.1061,34800.0
2013-03-26 15:00:00,58.49,58.52,58.48,58.5,52600.0,44.1061,44.1287,44.0986,44.1136,52600.0
2013-03-26 15:10:00,58.5,58.57,58.49,58.55,73600.0,44.1136,44.1664,44.1061,44.1513,73600.0
2013-03-26 15:20:00,58.55,58.6,58.54,58.57,85200.0,44.1513,44.189,44.1438,44.1664,85200.0
2013-03-26 15:30:00,58.57,58.61,58.57,58.61,100800.0,44.1664,44.1966,44.1664,44.1966,100800.0
2013-03-26 15:40:00,58.6,58.67,58.6,58.67,120400.0,44.189,44.2418,44.189,44.2418,120400.0
2013-03-26 15:50:00,58.67,58.68,58.6,58.68,181400.0,44.2418,44.2494,44.189,44.2494,181400.0
2013-03-27 09:30:00,58.25,58.41,58.17,58.27,192800.0,43.9251,44.0458,43.8648,43.9402,192800.0
2013-03-27 09:40:00,58.27,58.29,58.08,58.08,55800.0,43.9402,43.9553,43.7969,43.7969,55800.0
2013-03-27 09:50:00,58.09,58.19,58.04,58.19,66200.0,43.8045,43.8799,43.7668,43.8799,66200.0
2013-03-27 10:00:00,58.19,58.27,58.17,58.25,57200.0,43.8799,43.9402,43.8648,43.9251,57200.0
2013-03-27 10:10:00,58.26,58.33,58.22,58.3,59600.0,43.9327,43.9854,43.9025,43.9628,59600.0
2013-03-27 10:20:00,58.28,58.44,58.27,58.38,49800.0,43.9477,44.0684,43.9402,44.0231,49800.0
2013-03-27 10:30:00,58.4,58.44,58.37,58.38,80200.0,44.0382,44.0684,44.0156,44.0231,80200.0
2013-03-27 10:40:00,58.41,58.46,58.4,58.42,28000.0,44.0458,44.0835,44.0382,44.0533,28000.0
2013-03-27 10:50:00,58.42,58.42,58.31,58.32,46000.0,44.0533,44.0533,43.9704,43.9779,46000.0
2013-03-27 11:00:00,58.32,58.34,58.27,58.28,34600.0,43.9779,43.993,43.9402,43.9477,34600.0
2013-03-27 11:10:00,58.28,58.4,58.27,58.38,45200.0,43.9477,44.0382,43.9402,44.0231,45200.0
2013-03-27 11:20:00,58.38,58.41,58.35,58.37,25600.0,44.0231,44.0458,44.0005,44.0156,25600.0
2013-03-27 11:30:00,58.37,58.47,58.36,58.47,42800.0,44.0156,44.091,44.0081,44.091,42800.0
2013-03-27 11:40:00,58.48,58.48,58.41,58.41,29400.0,44.0986,44.0986,44.0458,44.0458,29400.0
2013-03-27 11:50:00,58.42,58.46,58.37,58.38,28600.0,44.0533,44.0835,44.0156,44.0231,28600.0
2013-03-27 12:00:00,58.38,58.41,58.35,58.35,33200.0,44.0231,44.0458,44.0005,44.0005,33200.0
2013-03-27 12:10:00,58.35,58.4,58.34,58.39,35200.0,44.0005,44.0382,43.993,44.0307,35200.0
2013-03-27 12:20:00,58.38,58.43,58.33,58.34,26800.0,44.0231,44.0609,43.9854,43.993,26800.0
2013-03-27 12:30:00,58.34,58.36,58.31,58.35,26800.0,43.993,44.0081,43.9704,44.0005,26800.0
2013-03-27 12:40:00,58.35,58.38,58.3,58.3,24600.0,44.0005,44.0231,43.9628,43.9628,24600.0
2013-03-27 12:50:00,58.31,58.32,58.27,58.3,20800.0,43.9704,43.9779,43.9402,43.9628,20800.0
2013-03-27 13:00:00,58.3,58.3,58.26,58.27,29000.0,43.9628,43.9628,43.9327,43.9402,29000.0
2013-03-27 13:10:00,58.27,58.3,58.24,58.27,33200.0,43.9402,43.9628,43.9176,43.9402,33200.0
2013-03-27 13:20:00,58.27,58.29,58.26,58.27,43600.0,43.9402,43.9553,43.9327,43.9402,43600.0
2013-03-27 13:30:00,58.27,58.32,58.27,58.32,41400.0,43.9402,43.9779,43.9402,43.9779,41400.0
2013-03-27 13:40:00,58.32,58.37,58.31,58.32,55600.0,43.9779,44.0156,43.9704,43.9779,55600.0
2013-03-27 13:50:00,58.31,58.34,58.28,58.34,37600.0,43.9704,43.993,43.9477,43.993,37600.0
2013-03-27 14:00:00,58.32,58.36,58.3,58.33,30800.0,43.9779,44.0081,43.9628,43.9854,30800.0
2013-03-27 14:10:00,58.34,58.36,58.3,58.3,28400.0,43.993,44.0081,43.9628,43.9628,28400.0
2013-03-27 14:20:00,58.29,58.31,58.27,58.29,23800.0,43.9553,43.9704,43.9402,43.9553,23800.0
2013-03-27 14:30:00,58.3,58.34,58.29,58.31,40000.0,43.9628,43.993,43.9553,43.9704,40000.0
2013-03-27 14:40:00,58.3,58.35,58.29,58.32,26000.0,43.9628,44.0005,43.9553,43.9779,26000.0
2013-03-27 14:50:00,58.32,58.35,58.29,58.32,36800.0,43.9779,44.0005,43.9553,43.9779,36800.0
2013-03-27 15:00:00,58.32,58.35,58.28,58.29,51400.0,43.9779,44.0005,43.9477,43.9553,51400.0
2013-03-27 15:10:00,58.29,58.32,58.28,58.32,47600.0,43.9553,43.9779,43.9477,43.9779,47600.0
2013-03-27 15:20:00,58.32,58.41,58.31,58.38,42200.0,43.9779,44.0458,43.9704,44.0231,42200.0
2013-03-27 15:30:00,58.39,58.4,58.34,58.36,77000.0,44.0307,44.0382,43.993,44.0081,77000.0
2013-03-27 15:40:00,58.37,58.41,58.31,58.32,90000.0,44.0156,44.0458,43.9704,43.9779,90000.0
2013-03-27 15:50:00,58.32,58.38,58.32,58.37,120000.0,43.9779,44.0231,43.9779,44.0156,120000.0
2013-03-28 09:30:00,58.56,58.56,58.35,58.36,135800.0,44.1589,44.1589,44.0005,44.0081,135800.0
2013-03-28 09:40:00,58.35,58.37,58.14,58.26,91400.0,44.0005,44.0156,43.8422,43.9327,91400.0
2013-03-28 09:50:00,58.27,58.53,58.26,58.48,37600.0,43.9402,44.1363,43.9327,44.0986,37600.0
2013-03-28 10:00:00,58.47,58.57,58.38,58.57,51200.0,44.091,44.1664,44.0231,44.1664,51200.0
2013-03-28 10:10:00,58.59,58.7,58.57,58.58,74200.0,44.1815,44.2645,44.1664,44.174,74200.0
2013-03-28 10:20:00,58.58,58.74,58.58,58.64,36400.0,44.174,44.2946,44.174,44.2192,36400.0
2013-03-28 10:30:00,58.67,58.77,58.65,58.74,55600.0,44.2418,44.3172,44.2268,44.2946,55600.0
2013-03-28 10:40:00,58.76,58.77,58.69,58.71,23600.0,44.3097,44.3172,44.2569,44.272,23600.0
2013-03-28 10:50:00,58.69,58.79,58.66,58.74,30000.0,44.2569,44.3323,44.2343,44.2946,30000.0
2013-03-28 11:00:00,58.76,58.8,58.65,58.67,81800.0,44.3097,44.3399,44.2268,44.2418,81800.0
2013-03-28 11:10:00,58.67,58.74,58.65,58.72,50600.0,44.2418,44.2946,44.2268,44.2795,50600.0
2013-03-28 11:20:00,58.73,58.77,58.71,58.77,86600.0,44.2871,44.3172,44.272,44.3172,86600.0
2013-03-28 11:30:00,58.76,58.78,58.72,58.75,48000.0,44.3097,44.3248,44.2795,44.3022,48000.0
2013-03-28 11:40:00,58.76,58.8,58.74,58.79,40200.0,44.3097,44.3399,44.2946,44.3323,40200.0
2013-03-28 11:50:00,58.79,58.84,58.79,58.82,18600.0,44.3323,44.37,44.3323,44.3549,18600.0
2013-03-28 12:00:00,58.8,58.82,58.77,58.82,23600.0,44.3399,44.3549,44.3172,44.3549,23600.0
2013-03-28 12:10:00,58.82,58.83,58.73,58.73,32800.0,44.3549,44.3625,44.2871,44.2871,32800.0
2013-03-28 12:20:00,58.73,58.73,58.65,58.66,24000.0,44.2871,44.2871,44.2268,44.2343,24000.0
2013-03-28 12:30:00,58.66,58.69,58.62,58.62,19200.0,44.2343,44.2569,44.2041,44.2041,19200.0
2013-03-28 12:40:00,58.62,58.66,58.6,58.66,17400.0,44.2041,44.2343,44.189,44.2343,17400.0
2013-03-28 12:50:00,58.66,58.66,58.62,58.63,13800.0,44.2343,44.2343,44.2041,44.2117,13800.0
2013-03-28 13:00:00,58.63,58.63,58.61,58.62,19400.0,44.2117,44.2117,44.1966,44.2041,19400.0
2013-03-28 13:10:00,58.62,58.67,58.6,58.65,34400.0,44.2041,44.2418,44.189,44.2268,34400.0
2013-03-28 13:20:00,58.66,58.66,58.62,58.65,26800.0,44.2343,44.2343,44.2041,44.2268,26800.0
2013-03-28 13:30:00,58.66,58.66,58.62,58.63,38000.0,44.2343,44.2343,44.2041,44.2117,38000.0
2013-03-28 13:40:00,58.63,58.64,58.62,58.63,24200.0,44.2117,44.2192,44.2041,44.2117,24200.0
2013-03-28 13:50:00,58.63,58.63,58.6,58.63,48000.0,44.2117,44.2117,44.189,44.2117,48000.0
2013-03-28 14:00:00,58.63,58.71,58.63,58.71,28800.0,44.2117,44.272,44.2117,44.272,28800.0
2013-03-28 14:10:00,58.71,58.75,58.71,58.74,22400.0,44.272,44.3022,44.272,44.2946,22400.0
2013-03-28 14:20:00,58.74,58.84,58.74,58.84,89800.0,44.2946,44.37,44.2946,44.37,89800.0
2013-03-28 14:30:00,58.83,58.83,58.77,58.77,31200.0,44.3625,44.3625,44.3172,44.3172,31200.0
2013-03-28 14:40:00,58.76,58.85,58.76,58.85,42000.0,44.3097,44.3776,44.3097,44.3776,42000.0
2013-03-28 14:50:00,58.85,58.87,58.84,58.87,37200.0,44.3776,44.3926,44.37,44.3926,37200.0
2013-03-28 15:00:00,58.85,58.85,58.78,58.79,106400.0,44.3776,44.3776,44.3248,44.3323,106400.0
2013-03-28 15:10:00,58.79,58.82,58.76,58.8,56000.0,44.3323,44.3549,44.3097,44.3399,56000.0
2013-03-28 15:20:00,58.81,58.89,58.81,58.87,61800.0,44.3474,44.4077,44.3474,44.3926,61800.0
2013-03-28 15:30:00,58.88,58.95,58.87,58.94,86200.0,44.4002,44.453,44.3926,44.4454,86200.0
2013-03-28 15:40:00,58.95,58.95,58.87,58.95,221200.0,44.453,44.453,44.3926,44.453,221200.0
2013-03-28 15:50:00,58.95,59.23,58.95,59.02,454000.0,44.453,44.6641,44.453,44.5058,454000.0
2013-04-01 09:30:00,58.94,59.0,58.71,58.83,151000.0,44.4454,44.4907,44.272,44.3625,151000.0
2013-04-01 09:40:00,58.87,58.96,58.84,58.92,57600.0,44.3926,44.4605,44.37,44.4304,57600.0
2013-04-01 09:50:00,58.92,59.06,58.91,59.05,65200.0,44.4304,44.5359,44.4228,44.5284,65200.0
2013-04-01 10:00:00,59.05,59.07,58.79,59.0,90200.0,44.5284,44.5435,44.3323,44.4907,90200.0
2013-04-01 10:10:00,58.99,59.0,58.86,58.88,49600.0,44.4831,44.4907,44.3851,44.4002,49600.0
2013-04-01 10:20:00,58.87,58.88,58.82,58.84,37200.0,44.3926,44.4002,44.3549,44.37,37200.0
2013-04-01 10:30:00,58.84,58.85,58.7,58.7,42600.0,44.37,44.3776,44.2645,44.2645,42600.0
2013-04-01 10:40:00,58.72,58.72,58.65,58.7,35000.0,44.2795,44.2795,44.2268,44.2645,35000.0
2013-04-01 10:50:00,58.65,58.71,58.64,58.69,40200.0,44.2268,44.272,44.2192,44.2569,40200.0
2013-04-01 11:00:00,58.68,58.82,58.67,58.79,32000.0,44.2494,44.3549,44.2418,44.3323,32000.0
2013-04-01 11:10:00,58.78,58.81,58.76,58.79,17000.0,44.3248,44.3474,44.3097,44.3323,17000.0
2013-04-01 11:20:00,58.79,58.85,58.74,58.83,30800.0,44.3323,44.3776,44.2946,44.3625,30800.0
2013-04-01 11:30:00,58.84,58.87,58.77,58.77,28400.0,44.37,44.3926,44.3172,44.3172,28400.0
2013-04-01 11:40:00,58.77,58.79,58.74,58.78,22800.0,44.3172,44.3323,44.2946,44.3248,22800.0
2013-04-01 11:50:00,58.8,58.83,58.78,58.82,30800.0,44.3399,44.3625,44.3248,44.3549,30800.0
2013-04-01 12:00:00,58.81,58.81,58.74,58.76,30400.0,44.3474,44.3474,44.2946,44.3097,30400.0
2013-04-01 12:10:00,58.76,58.77,58.72,58.73,36400.0,44.3097,44.3172,44.2795,44.2871,36400.0
2013-04-01 12:20:00,58.76,58.8,58.72,58.79,20000.0,44.3097,44.3399,44.2795,44.3323,20000.0
2013-04-01 12:30:00,58.78,58.79,58.75,58.78,16000.0,44.3248,44.3323,44.3022,44.3248,16000.0
2013-04-01 12:40:00,58.77,58.82,58.76,58.81,15600.0,44.3172,44.3549,44.3097,44.3474,15600.0
2013-04-01 12:50:00,58.82,58.84,58.78,58.83,16800.0,44.3549,44.37,44.3248,44.3625,16800.0
2013-04-01 13:00:00,58.83,58.9,58.82,58.84,32400.0,44.3625,44.4153,44.3549,44.37,32400.0
2013-04-01 13:10:00,58.84,58.84,58.81,58.83,17200.0,44.37,44.37,44.3474,44.3625,17200.0
2013-04-01 13:20:00,58.84,58.88,58.82,58.85,68400.0,44.37,44.4002,44.3549,44.3776,68400.0
2013-04-01 13:30:00,58.85,58.85,58.81,58.81,18600.0,44.3776,44.3776,44.3474,44.3474,18600.0
2013-04-01 13:40:00,58.82,58.85,58.78,58.81,49200.0,44.3549,44.3776,44.3248,44.3474,49200.0
2013-04-01 13:50:00,58.81,58.83,58.78,58.79,18400.0,44.3474,44.3625,44.3248,44.3323,18400.0
2013-04-01 14:00:00,58.81,58.9,58.8,58.9,28800.0,44.3474,44.4153,44.3399,44.4153,28800.0
2013-04-01 14:10:00,58.9,58.9,58.84,58.85,37400.0,44.4153,44.4153,44.37,44.3776,37400.0
2013-04-01 14:20:00,58.85,58.88,58.83,58.83,22400.0,44.3776,44.4002,44.3625,44.3625,22400.0
2013-04-01 14:30:00,58.82,58.85,58.79,58.79,21800.0,44.3549,44.3776,44.3323,44.3323,21800.0
2013-04-01 14:40:00,58.79,58.84,58.78,58.82,29200.0,44.3323,44.37,44.3248,44.3549,29200.0
2013-04-01 14:50:00,58.81,58.82,58.79,58.79,27800.0,44.3474,44.3549,44.3323,44.3323,27800.0
2013-04-01 15:00:00,58.8,58.81,58.77,58.79,45200.0,44.3399,44.3474,44.3172,44.3323,45200.0
2013-04-01 15:10:00,58.79,58.79,58.73,58.74,39400.0,44.3323,44.3323,44.2871,44.2946,39400.0
2013-04-01 15:20:00,58.73,58.79,58.72,58.76,76000.0,44.2871,44.3323,44.2795,44.3097,76000.0
2013-04-01 15:30:00,58.74,58.78,58.69,58.77,57600.0,44.2946,44.3248,44.2569,44.3172,57600.0
2013-04-01 15:40:00,58.77,58.84,58.74,58.77,76000.0,44.3172,44.37,44.2946,44.3172,76000.0
2013-04-01 15:50:00,58.79,58.87,58.75,58.85,137800.0,44.3323,44.3926,44.3022,44.3776,137800.0
2013-04-02 09:30:00,59.02,59.2,58.99,59.1,157000.0,44.5058,44.6415,44.4831,44.5661,157000.0
2013-04-02 09:40:00,59.09,59.29,59.07,59.17,91000.0,44.5585,44.7094,44.5435,44.6189,91000.0
2013-04-02 09:50:00,59.21,59.24,59.13,59.16,91200.0,44.649,44.6717,44.5887,44.6113,91200.0
2013-04-02 10:00:00,59.16,59.33,59.16,59.33,34400.0,44.6113,44.7395,44.6113,44.7395,34400.0
2013-04-02 10:10:00,59.3,59.33,59.21,59.25,126800.0,44.7169,44.7395,44.649,44.6792,126800.0
2013-04-02 10:20:00,59.26,59.27,59.22,59.25,105000.0,44.6867,44.6943,44.6566,44.6792,105000.0
2013-04-02 10:30:00,59.25,59.26,59.15,59.26,76600.0,44.6792,44.6867,44.6038,44.6867,76600.0
2013-04-02 10:40:00,59.27,59.4,59.24,59.38,73800.0,44.6943,44.7923,44.6717,44.7772,73800.0
2013-04-02 10:50:00,59.38,59.38,59.34,59.38,38600.0,44.7772,44.7772,44.7471,44.7772,38600.0
2013-04-02 11:00:00,59.38,59.4,59.32,59.35,86600.0,44.7772,44.7923,44.732,44.7546,86600.0
2013-04-02 11:10:00,59.33,59.37,59.31,59.34,32400.0,44.7395,44.7697,44.7244,44.7471,32400.0
2013-04-02 11:20:00,59.35,59.38,59.32,59.34,43400.0,44.7546,44.7772,44.732,44.7471,43400.0
2013-04-02 11:30:00,59.35,59.36,59.3,59.33,38400.0,44.7546,44.7621,44.7169,44.7395,38400.0
2013-04-02 11:40:00,59.32,59.33,59.24,59.25,45000.0,44.732,44.7395,44.6717,44.6792,45000.0
2013-04-02 11:50:00,59.27,59.33,59.27,59.33,30800.0,44.6943,44.7395,44.6943,44.7395,30800.0
2013-04-02 12:00:00,59.33,59.35,59.32,59.33,16800.0,44.7395,44.7546,44.732,44.7395,16800.0
2013-04-02 12:10:00,59.33,59.35,59.32,59.33,35000.0,44.7395,44.7546,44.732,44.7395,35000.0
2013-04-02 12:20:00,59.34,59.36,59.33,59.35,21200.0,44.7471,44.7621,44.7395,44.7546,21200.0
2013-04-02 12:30:00,59.37,59.37,59.33,59.33,18000.0,44.7697,44.7697,44.7395,44.7395,18000.0
2013-04-02 12:40:00,59.34,59.34,59.31,59.31,24400.0,44.7471,44.7471,44.7244,44.7244,24400.0
2013-04-02 12:50:00,59.31,59.35,59.3,59.32,29800.0,44.7244,44.7546,44.7169,44.732,29800.0
2013-04-02 13:00:00,59.32,59.35,59.31,59.32,31000.0,44.732,44.7546,44.7244,44.732,31000.0
2013-04-02 13:10:00,59.32,59.33,59.29,59.29,28400.0,44.732,44.7395,44.7094,44.7094,28400.0
2013-04-02 13:20:00,59.28,59.33,59.27,59.31,40600.0,44.7018,44.7395,44.6943,44.7244,40600.0
2013-04-02 13:30:00,59.3,59.32,59.29,59.31,52400.0,44.7169,44.732,44.7094,44.7244,52400.0
2013-04-02 13:40:00,59.32,59.37,59.32,59.37,28000.0,44.732,44.7697,44.732,44.7697,28000.0
2013-04-02 13:50:00,59.37,59.43,59.37,59.4,40800.0,44.7697,44.8149,44.7697,44.7923,40800.0
2013-04-02 14:00:00,59.4,59.42,59.37,59.4,30600.0,44.7923,44.8074,44.7697,44.7923,30600.0
2013-04-02 14:10:00,59.41,59.42,59.38,59.4,25600.0,44.7999,44.8074,44.7772,44.7923,25600.0
2013-04-02 14:20:00,59.42,59.42,59.32,59.33,54200.0,44.8074,44.8074,44.732,44.7395,54200.0
2013-04-02 14:30:00,59.33,59.41,59.32,59.37,62600.0,44.7395,44.7999,44.732,44.7697,62600.0
2013-04-02 14:40:00,59.35,59.39,59.32,59.36,31800.0,44.7546,44.7848,44.732,44.7621,31800.0
2013-04-02 14:50:00,59.36,59.44,59.34,59.42,33200.0,44.7621,44.8225,44.7471,44.8074,33200.0
2013-04-02 15:00:00,59.41,59.41,59.32,59.4,31400.0,44.7999,44.7999,44.732,44.7923,31400.0
2013-04-02 15:10:00,59.4,59.41,59.38,59.39,23000.0,44.7923,44.7999,44.7772,44.7848,23000.0
2013-04-02 15:20:00,59.38,59.41,59.33,59.41,41400.0,44.7772,44.7999,44.7395,44.7999,41400.0
2013-04-02 15:30:00,59.41,59.41,59.32,59.35,81200.0,44.7999,44.7999,44.732,44.7546,81200.0
2013-04-02 15:40:00,59.35,59.42,59.33,59.41,126600.0,44.7546,44.8074,44.7395,44.7999,126600.0
2013-04-02 15:50:00,59.41,59.49,59.39,59.44,289600.0,44.7999,44.8602,44.7848,44.8225,289600.0
2013-04-03 09:30:00,59.5,59.56,59.29,59.41,176800.0,44.8677,44.913,44.7094,44.7999,176800.0
2013-04-03 09:40:00,59.4,59.4,59.16,59.19,85400.0,44.7923,44.7923,44.6113,44.634,85400.0
2013-04-03 09:50:00,59.19,59.19,59.04,59.12,106000.0,44.634,44.634,44.5208,44.5812,106000.0
2013-04-03 10:00:00,59.1,59.1,58.85,58.93,97000.0,44.5661,44.5661,44.3776,44.4379,97000.0
2013-04-03 10:10:00,58.92,58.97,58.88,58.9,119200.0,44.4304,44.4681,44.4002,44.4153,119200.0
2013-04-03 10:20:00,58.9,58.94,58.84,58.91,58400.0,44.4153,44.4454,44.37,44.4228,58400.0
2013-04-03 10:30:00,58.9,58.99,58.89,58.97,74800.0,44.4153,44.4831,44.4077,44.4681,74800.0
2013-04-03 10:40:00,58.98,59.04,58.97,59.04,43800.0,44.4756,44.5208,44.4681,44.5208,43800.0
2013-04-03 10:50:00,59.03,59.04,58.88,58.88,48400.0,44.5133,44.5208,44.4002,44.4002,48400.0
2013-04-03 11:00:00,58.87,58.88,58.77,58.78,46400.0,44.3926,44.4002,44.3172,44.3248,46400.0
2013-04-03 11:10:00,58.8,58.81,58.74,58.74,37800.0,44.3399,44.3474,44.2946,44.2946,37800.0
2013-04-03 11:20:00,58.76,58.85,58.75,58.81,42200.0,44.3097,44.3776,44.3022,44.3474,42200.0
2013-04-03 11:30:00,58.82,58.82,58.71,58.72,99800.0,44.3549,44.3549,44.272,44.2795,99800.0
2013-04-03 11:40:00,58.72,58.8,58.62,58.8,114400.0,44.2795,44.3399,44.2041,44.3399,114400.0
2013-04-03 11:50:00,58.79,58.82,58.77,58.77,44400.0,44.3323,44.3549,44.3172,44.3172,44400.0
2013-04-03 12:00:00,58.77,58.79,58.75,58.75,37400.0,44.3172,44.3323,44.3022,44.3022,37400.0
2013-04-03 12:10:00,58.77,58.81,58.76,58.79,43800.0,44.3172,44.3474,44.3097,44.3323,43800.0
2013-04-03 12:20:00,58.79,58.82,58.77,58.77,31400.0,44.3323,44.3549,44.3172,44.3172,31400.0
2013-04-03 12:30:00,58.77,58.84,58.77,58.81,47600.0,44.3172,44.37,44.3172,44.3474,47600.0
2013-04-03 12:40:00,58.82,58.83,58.74,58.77,79400.0,44.3549,44.3625,44.2946,44.3172,79400.0
2013-04-03 12:50:00,58.77,58.82,58.74,58.77,73600.0,44.3172,44.3549,44.2946,44.3172,73600.0
2013-04-03 13:00:00,58.77,58.8,58.76,58.78,40000.0,44.3172,44.3399,44.3097,44.3248,40000.0
2013-04-03 13:10:00,58.77,58.79,58.68,58.76,52200.0,44.3172,44.3323,44.2494,44.3097,52200.0
2013-04-03 13:20:00,58.75,58.78,58.72,58.72,47000.0,44.3022,44.3248,44.2795,44.2795,47000.0
2013-04-03 13:30:00,58.73,58.73,58.6,58.63,60200.0,44.2871,44.2871,44.189,44.2117,60200.0
2013-04-03 13:40:00,58.62,58.66,58.59,58.65,48400.0,44.2041,44.2343,44.1815,44.2268,48400.0
2013-04-03 13:50:00,58.65,58.69,58.63,58.68,47600.0,44.2268,44.2569,44.2117,44.2494,47600.0
2013-04-03 14:00:00,58.67,58.68,58.6,58.64,77800.0,44.2418,44.2494,44.189,44.2192,77800.0
2013-04-03 14:10:00,58.65,58.66,58.58,58.66,116200.0,44.2268,44.2343,44.174,44.2343,116200.0
2013-04-03 14:20:00,58.66,58.69,58.65,58.68,45400.0,44.2343,44.2569,44.2268,44.2494,45400.0
2013-04-03 14:30:00,58.67,58.71,58.65,58.67,45200.0,44.2418,44.272,44.2268,44.2418,45200.0
2013-04-03 14:40:00,58.67,58.7,58.63,58.67,62400.0,44.2418,44.2645,44.2117,44.2418,62400.0
2013-04-03 14:50:00,58.67,58.68,58.63,58.63,44400.0,44.2418,44.2494,44.2117,44.2117,44400.0
2013-04-03 15:00:00,58.63,58.66,58.6,58.66,56400.0,44.2117,44.2343,44.189,44.2343,56400.0
2013-04-03 15:10:00,58.65,58.67,58.6,58.63,63400.0,44.2268,44.2418,44.189,44.2117,63400.0
2013-04-03 15:20:00,58.63,58.68,58.6,58.66,71400.0,44.2117,44.2494,44.189,44.2343,71400.0
2013-04-03 15:30:00,58.66,58.67,58.56,58.56,115400.0,44.2343,44.2418,44.1589,44.1589,115400.0
2013-04-03 15:40:00,58.56,58.74,58.52,58.74,153400.0,44.1589,44.2946,44.1287,44.2946,153400.0
2013-04-03 15:50:00,58.73,58.74,58.63,58.66,342400.0,44.2871,44.2946,44.2117,44.2343,342400.0
2013-04-04 09:30:00,58.75,58.8,58.54,58.66,122000.0,44.3022,44.3399,44.1438,44.2343,122000.0
2013-04-04 09:40:00,58.69,58.87,58.66,58.74,115600.0,44.2569,44.3926,44.2343,44.2946,115600.0
2013-04-04 09:50:00,58.74,58.82,58.68,58.72,98400.0,44.2946,44.3549,44.2494,44.2795,98400.0
2013-04-04 10:00:00,58.72,58.86,58.72,58.84,65400.0,44.2795,44.3851,44.2795,44.37,65400.0
2013-04-04 10:10:00,58.83,58.83,58.66,58.67,64200.0,44.3625,44.3625,44.2343,44.2418,64200.0
2013-04-04 10:20:00,58.69,58.69,58.38,58.38,82000.0,44.2569,44.2569,44.0231,44.0231,82000.0
2013-04-04 10:30:00,58.39,58.48,58.37,58.44,55000.0,44.0307,44.0986,44.0156,44.0684,55000.0
2013-04-04 10:40:00,58.45,58.57,58.45,58.55,51200.0,44.0759,44.1664,44.0759,44.1513,51200.0
2013-04-04 10:50:00,58.56,58.67,58.54,58.62,29200.0,44.1589,44.2418,44.1438,44.2041,29200.0
2013-04-04 11:00:00,58.62,58.63,58.57,58.59,27400.0,44.2041,44.2117,44.1664,44.1815,27400.0
2013-04-04 11:10:00,58.6,58.66,58.58,58.59,59600.0,44.189,44.2343,44.174,44.1815,59600.0
2013-04-04 11:20:00,58.59,58.63,58.56,58.6,49800.0,44.1815,44.2117,44.1589,44.189,49800.0
2013-04-04 11:30:00,58.57,58.62,58.52,58.52,32800.0,44.1664,44.2041,44.1287,44.1287,32800.0
2013-04-04 11:40:00,58.54,58.59,58.52,58.58,29400.0,44.1438,44.1815,44.1287,44.174,29400.0
2013-04-04 11:50:00,58.57,58.61,58.54,58.57,31400.0,44.1664,44.1966,44.1438,44.1664,31400.0
2013-04-04 12:00:00,58.57,58.6,58.53,58.59,25000.0,44.1664,44.189,44.1363,44.1815,25000.0
2013-04-04 12:10:00,58.59,58.63,58.56,58.63,28200.0,44.1815,44.2117,44.1589,44.2117,28200.0
2013-04-04 12:20:00,58.63,58.66,58.55,58.58,31200.0,44.2117,44.2343,44.1513,44.174,31200.0
2013-04-04 12:30:00,58.58,58.6,58.55,58.56,55800.0,44.174,44.189,44.1513,44.1589,55800.0
2013-04-04 12:40:00,58.56,58.58,58.51,58.57,44800.0,44.1589,44.174,44.1212,44.1664,44800.0
2013-04-04 12:50:00,58.58,58.59,58.52,58.56,74000.0,44.174,44.1815,44.1287,44.1589,74000.0
2013-04-04 13:00:00,58.56,58.58,58.55,58.56,35800.0,44.1589,44.174,44.1513,44.1589,35800.0
2013-04-04 13:10:00,58.56,58.58,58.52,58.56,51600.0,44.1589,44.174,44.1287,44.1589,51600.0
2013-04-04 13:20:00,58.56,58.62,58.55,58.6,27600.0,44.1589,44.2041,44.1513,44.189,27600.0
2013-04-04 13:30:00,58.6,58.67,58.6,58.67,24400.0,44.189,44.2418,44.189,44.2418,24400.0
2013-04-04 13:40:00,58.67,58.72,58.64,58.68,51000.0,44.2418,44.2795,44.2192,44.2494,51000.0
2013-04-04 13:50:00,58.67,58.69,58.65,58.67,20400.0,44.2418,44.2569,44.2268,44.2418,20400.0
2013-04-04 14:00:00,58.66,58.66,58.6,58.62,45400.0,44.2343,44.2343,44.189,44.2041,45400.0
2013-04-04 14:10:00,58.62,58.71,58.6,58.66,44400.0,44.2041,44.272,44.189,44.2343,44400.0
2013-04-04 14:20:00,58.66,58.79,58.64,58.79,67400.0,44.2343,44.3323,44.2192,44.3323,67400.0
2013-04-04 14:30:00,58.79,58.8,58.69,58.69,52200.0,44.3323,44.3399,44.2569,44.2569,52200.0
2013-04-04 14:40:00,58.69,58.71,58.65,58.69,35200.0,44.2569,44.272,44.2268,44.2569,35200.0
2013-04-04 14:50:00,58.69,58.7,58.63,58.65,34600.0,44.2569,44.2645,44.2117,44.2268,34600.0
2013-04-04 15:00:00,58.65,58.66,58.59,58.6,42000.0,44.2268,44.2343,44.1815,44.189,42000.0
2013-04-04 15:10:00,58.6,58.63,58.56,58.57,59600.0,44.189,44.2117,44.1589,44.1664,59600.0
2013-04-04 15:20:00,58.58,58.58,58.46,58.46,63800.0,44.174,44.174,44.0835,44.0835,63800.0
2013-04-04 15:30:00,58.47,58.51,58.43,58.45,88200.0,44.091,44.1212,44.0609,44.0759,88200.0
2013-04-04 15:40:00,58.46,58.59,58.46,58.52,89000.0,44.0835,44.1815,44.0835,44.1287,89000.0
2013-04-04 15:50:00,58.52,58.57,58.49,58.55,209400.0,44.1287,44.1664,44.1061,44.1513,209400.0
2013-04-05 09:30:00,58.2,58.39,58.13,58.38,106400.0,43.8874,44.0307,43.8346,44.0231,106400.0
2013-04-05 09:40:00,58.35,58.35,58.1,58.13,65200.0,44.0005,44.0005,43.812,43.8346,65200.0
2013-04-05 09:50:00,58.13,58.2,58.01,58.12,48200.0,43.8346,43.8874,43.7441,43.8271,48200.0
2013-04-05 10:00:00,58.1,58.16,58.03,58.16,47200.0,43.812,43.8573,43.7592,43.8573,47200.0
2013-04-05 10:10:00,58.16,58.31,58.16,58.26,50200.0,43.8573,43.9704,43.8573,43.9327,50200.0
2013-04-05 10:20:00,58.23,58.37,58.2,58.34,36800.0,43.91,44.0156,43.8874,43.993,36800.0
2013-04-05 10:30:00,58.34,58.37,58.26,58.27,25800.0,43.993,44.0156,43.9327,43.9402,25800.0
2013-04-05 10:40:00,58.28,58.3,58.2,58.3,28400.0,43.9477,43.9628,43.8874,43.9628,28400.0
2013-04-05 10:50:00,58.3,58.44,58.3,58.39,34600.0,43.9628,44.0684,43.9628,44.0307,34600.0
2013-04-05 11:00:00,58.38,58.46,58.35,58.38,34000.0,44.0231,44.0835,44.0005,44.0231,34000.0
2013-04-05 11:10:00,58.38,58.43,58.3,58.31,39800.0,44.0231,44.0609,43.9628,43.9704,39800.0
2013-04-05 11:20:00,58.31,58.32,58.26,58.28,26800.0,43.9704,43.9779,43.9327,43.9477,26800.0
2013-04-05 11:30:00,58.27,58.35,58.26,58.29,24800.0,43.9402,44.0005,43.9327,43.9553,24800.0
2013-04-05 11:40:00,58.3,58.35,58.3,58.35,19600.0,43.9628,44.0005,43.9628,44.0005,19600.0
2013-04-05 11:50:00,58.34,58.36,58.31,58.31,43600.0,43.993,44.0081,43.9704,43.9704,43600.0
2013-04-05 12:00:00,58.32,58.36,58.29,58.36,17000.0,43.9779,44.0081,43.9553,44.0081,17000.0
2013-04-05 12:10:00,58.35,58.37,58.32,58.33,40800.0,44.0005,44.0156,43.9779,43.9854,40800.0
2013-04-05 12:20:00,58.33,58.35,58.25,58.27,37400.0,43.9854,44.0005,43.9251,43.9402,37400.0
2013-04-05 12:30:00,58.26,58.35,58.25,58.35,24200.0,43.9327,44.0005,43.9251,44.0005,24200.0
2013-04-05 12:40:00,58.34,58.35,58.28,58.29,26800.0,43.993,44.0005,43.9477,43.9553,26800.0
2013-04-05 12:50:00,58.28,58.31,58.25,58.25,26200.0,43.9477,43.9704,43.9251,43.9251,26200.0
2013-04-05 13:00:00,58.26,58.3,58.24,58.3,38000.0,43.9327,43.9628,43.9176,43.9628,38000.0
2013-04-05 13:10:00,58.3,58.33,58.28,58.3,45800.0,43.9628,43.9854,43.9477,43.9628,45800.0
2013-04-05 13:20:00,58.3,58.31,58.26,58.31,44000.0,43.9628,43.9704,43.9327,43.9704,44000.0
2013-04-05 13:30:00,58.3,58.34,58.27,58.29,41800.0,43.9628,43.993,43.9402,43.9553,41800.0
2013-04-05 13:40:00,58.29,58.32,58.29,58.3,35200.0,43.9553,43.9779,43.9553,43.9628,35200.0
2013-04-05 13:50:00,58.28,58.31,58.25,58.27,33000.0,43.9477,43.9704,43.9251,43.9402,33000.0
2013-04-05 14:00:00,58.27,58.31,58.24,58.3,38600.0,43.9402,43.9704,43.9176,43.9628,38600.0
2013-04-05 14:10:00,58.29,58.29,58.22,58.25,34600.0,43.9553,43.9553,43.9025,43.9251,34600.0
2013-04-05 14:20:00,58.26,58.3,58.24,58.29,53600.0,43.9327,43.9628,43.9176,43.9553,53600.0
2013-04-05 14:30:00,58.29,58.32,58.28,58.31,30000.0,43.9553,43.9779,43.9477,43.9704,30000.0
2013-04-05 14:40:00,58.3,58.31,58.24,58.27,26000.0,43.9628,43.9704,43.9176,43.9402,26000.0
2013-04-05 14:50:00,58.27,58.3,58.27,58.27,22200.0,43.9402,43.9628,43.9402,43.9402,22200.0
2013-04-05 15:00:00,58.27,58.27,58.22,58.24,48800.0,43.9402,43.9402,43.9025,43.9176,48800.0
2013-04-05 15:10:00,58.26,58.26,58.22,58.23,24800.0,43.9327,43.9327,43.9025,43.91,24800.0
2013-04-05 15:20:00,58.23,58.28,58.19,58.24,51800.0,43.91,43.9477,43.8799,43.9176,51800.0
2013-04-05 15:30:00,58.25,58.32,58.23,58.29,55400.0,43.9251,43.9779,43.91,43.9553,55400.0
2013-04-05 15:40:00,58.3,58.41,58.3,58.41,99600.0,43.9628,44.0458,43.9628,44.0458,99600.0
2013-04-05 15:50:00,58.42,58.43,58.32,58.35,154400.0,44.0533,44.0609,43.9779,44.0005,154400.0
2013-04-08 09:30:00,58.55,58.63,58.24,58.24,139400.0,44.1513,44.2117,43.9176,43.9176,139400.0
2013-04-08 09:40:00,58.29,58.29,58.08,58.19,86000.0,43.9553,43.9553,43.7969,43.8799,86000.0
2013-04-08 09:50:00,58.19,58.29,58.17,58.27,16400.0,43.8799,43.9553,43.8648,43.9402,16400.0
2013-04-08 10:00:00,58.29,58.4,58.27,58.35,84800.0,43.9553,44.0382,43.9402,44.0005,84800.0
2013-04-08 10:10:00,58.37,58.4,58.31,58.35,29000.0,44.0156,44.0382,43.9704,44.0005,29000.0
2013-04-08 10:20:00,58.35,58.39,58.32,58.34,40400.0,44.0005,44.0307,43.9779,43.993,40400.0
2013-04-08 10:30:00,58.35,58.46,58.31,58.45,20800.0,44.0005,44.0835,43.9704,44.0759,20800.0
2013-04-08 10:40:00,58.45,58.59,58.44,58.58,17000.0,44.0759,44.1815,44.0684,44.174,17000.0
2013-04-08 10:50:00,58.59,58.63,58.57,58.58,14600.0,44.1815,44.2117,44.1664,44.174,14600.0
2013-04-08 11:00:00,58.58,58.59,58.5,58.59,94600.0,44.174,44.1815,44.1136,44.1815,94600.0
2013-04-08 11:10:00,58.57,58.58,58.52,58.52,26000.0,44.1664,44.174,44.1287,44.1287,26000.0
2013-04-08 11:20:00,58.53,58.56,58.52,58.54,9400.0,44.1363,44.1589,44.1287,44.1438,9400.0
2013-04-08 11:30:00,58.53,58.62,58.53,58.6,14400.0,44.1363,44.2041,44.1363,44.189,14400.0
2013-04-08 11:40:00,58.6,58.63,58.59,58.6,15400.0,44.189,44.2117,44.1815,44.189,15400.0
2013-04-08 11:50:00,58.58,58.61,58.56,58.56,20000.0,44.174,44.1966,44.1589,44.1589,20000.0
2013-04-08 12:00:00,58.56,58.57,58.49,58.49,14000.0,44.1589,44.1664,44.1061,44.1061,14000.0
2013-04-08 12:10:00,58.51,58.51,58.44,58.45,12000.0,44.1212,44.1212,44.0684,44.0759,12000.0
2013-04-08 12:20:00,58.45,58.53,58.44,58.52,15000.0,44.0759,44.1363,44.0684,44.1287,15000.0
2013-04-08 12:30:00,58.52,58.58,58.52,58.57,14400.0,44.1287,44.174,44.1287,44.1664,14400.0
2013-04-08 12:40:00,58.58,58.6,58.56,58.58,18800.0,44.174,44.189,44.1589,44.174,18800.0
2013-04-08 12:50:00,58.58,58.59,58.55,58.57,14600.0,44.174,44.1815,44.1513,44.1664,14600.0
2013-04-08 13:00:00,58.57,58.57,58.52,58.55,16400.0,44.1664,44.1664,44.1287,44.1513,16400.0
2013-04-08 13:10:00,58.55,58.6,58.54,58.58,13800.0,44.1513,44.189,44.1438,44.174,13800.0
2013-04-08 13:20:00,58.57,58.57,58.52,58.57,10400.0,44.1664,44.1664,44.1287,44.1664,10400.0
2013-04-08 13:30:00,58.56,58.62,58.56,58.6,12000.0,44.1589,44.2041,44.1589,44.189,12000.0
2013-04-08 13:40:00,58.6,58.72,58.6,58.71,19400.0,44.189,44.2795,44.189,44.272,19400.0
2013-04-08 13:50:00,58.71,58.74,58.68,58.73,13400.0,44.272,44.2946,44.2494,44.2871,13400.0
2013-04-08 14:00:00,58.74,58.74,58.67,58.68,28400.0,44.2946,44.2946,44.2418,44.2494,28400.0
2013-04-08 14:10:00,58.68,58.72,58.63,58.65,24800.0,44.2494,44.2795,44.2117,44.2268,24800.0
2013-04-08 14:20:00,58.63,58.65,58.62,58.62,20200.0,44.2117,44.2268,44.2041,44.2041,20200.0
2013-04-08 14:30:00,58.63,58.69,58.62,58.67,16000.0,44.2117,44.2569,44.2041,44.2418,16000.0
2013-04-08 14:40:00,58.69,58.71,58.67,58.68,27400.0,44.2569,44.272,44.2418,44.2494,27400.0
2013-04-08 14:50:00,58.68,58.69,58.63,58.64,29000.0,44.2494,44.2569,44.2117,44.2192,29000.0
2013-04-08 15:00:00,58.63,58.67,58.62,58.63,22600.0,44.2117,44.2418,44.2041,44.2117,22600.0
2013-04-08 15:10:00,58.63,58.68,58.62,58.68,24400.0,44.2117,44.2494,44.2041,44.2494,24400.0
2013-04-08 15:20:00,58.67,58.69,58.66,58.69,20000.0,44.2418,44.2569,44.2343,44.2569,20000.0
2013-04-08 15:30:00,58.68,58.74,58.67,58.72,30800.0,44.2494,44.2946,44.2418,44.2795,30800.0
2013-04-08 15:40:00,58.71,58.8,58.71,58.76,46000.0,44.272,44.3399,44.272,44.3097,46000.0
2013-04-08 15:50:00,58.74,58.85,58.74,58.84,122800.0,44.2946,44.3776,44.2946,44.37,122800.0
2013-04-09 09:30:00,59.0,59.04,58.82,58.84,96800.0,44.4907,44.5208,44.3549,44.37,96800.0
2013-04-09 09:40:00,58.83,58.83,58.52,58.66,80400.0,44.3625,44.3625,44.1287,44.2343,80400.0
2013-04-09 09:50:00,58.67,58.7,58.6,58.65,47800.0,44.2418,44.2645,44.189,44.2268,47800.0
2013-04-09 10:00:00,58.66,58.72,58.61,58.62,38000.0,44.2343,44.2795,44.1966,44.2041,38000.0
2013-04-09 10:10:00,58.64,58.67,58.53,58.53,23600.0,44.2192,44.2418,44.1363,44.1363,23600.0
2013-04-09 10:20:00,58.54,58.54,58.48,58.53,29800.0,44.1438,44.1438,44.0986,44.1363,29800.0
2013-04-09 10:30:00,58.53,58.53,58.43,58.45,30200.0,44.1363,44.1363,44.0609,44.0759,30200.0
2013-04-09 10:40:00,58.44,58.45,58.33,58.37,33200.0,44.0684,44.0759,43.9854,44.0156,33200.0
2013-04-09 10:50:00,58.37,58.46,58.32,58.44,75600.0,44.0156,44.0835,43.9779,44.0684,75600.0
2013-04-09 11:00:00,58.43,58.44,58.38,58.41,43600.0,44.0609,44.0684,44.0231,44.0458,43600.0
2013-04-09 11:10:00,58.41,58.46,58.38,58.41,78400.0,44.0458,44.0835,44.0231,44.0458,78400.0
2013-04-09 11:20:00,58.41,58.46,58.38,58.46,55000.0,44.0458,44.0835,44.0231,44.0835,55000.0
2013-04-09 11:30:00,58.44,58.49,58.44,58.45,41800.0,44.0684,44.1061,44.0684,44.0759,41800.0
2013-04-09 11:40:00,58.45,58.49,58.44,58.45,27000.0,44.0759,44.1061,44.0684,44.0759,27000.0
2013-04-09 11:50:00,58.44,58.47,58.43,58.43,18600.0,44.0684,44.091,44.0609,44.0609,18600.0
2013-04-09 12:00:00,58.45,58.47,58.44,58.45,25200.0,44.0759,44.091,44.0684,44.0759,25200.0
2013-04-09 12:10:00,58.45,58.48,58.44,58.46,30000.0,44.0759,44.0986,44.0684,44.0835,30000.0
2013-04-09 12:20:00,58.46,58.46,58.43,58.46,15000.0,44.0835,44.0835,44.0609,44.0835,15000.0
2013-04-09 12:30:00,58.46,58.5,58.45,58.45,44400.0,44.0835,44.1136,44.0759,44.0759,44400.0
2013-04-09 12:40:00,58.45,58.48,58.45,58.48,26600.0,44.0759,44.0986,44.0759,44.0986,26600.0
2013-04-09 12:50:00,58.49,58.49,58.45,58.48,38600.0,44.1061,44.1061,44.0759,44.0986,38600.0
2013-04-09 13:00:00,58.49,58.55,58.49,58.5,40400.0,44.1061,44.1513,44.1061,44.1136,40400.0
2013-04-09 13:10:00,58.51,58.6,58.49,58.58,46600.0,44.1212,44.189,44.1061,44.174,46600.0
2013-04-09 13:20:00,58.58,58.65,58.55,58.63,55800.0,44.174,44.2268,44.1513,44.2117,55800.0
2013-04-09 13:30:00,58.63,58.66,58.57,58.6,54400.0,44.2117,44.2343,44.1664,44.189,54400.0
2013-04-09 13:40:00,58.61,58.64,58.6,58.63,49200.0,44.1966,44.2192,44.189,44.2117,49200.0
2013-04-09 13:50:00,58.63,58.68,58.62,58.66,27000.0,44.2117,44.2494,44.2041,44.2343,27000.0
2013-04-09 14:00:00,58.66,58.67,58.6,58.6,25000.0,44.2343,44.2418,44.189,44.189,25000.0
2013-04-09 14:10:00,58.6,58.62,58.59,58.62,32800.0,44.189,44.2041,44.1815,44.2041,32800.0
2013-04-09 14:20:00,58.62,58.69,58.6,58.68,45600.0,44.2041,44.2569,44.189,44.2494,45600.0
2013-04-09 14:30:00,58.69,58.71,58.67,58.69,47600.0,44.2569,44.272,44.2418,44.2569,47600.0
2013-04-09 14:40:00,58.69,58.72,58.68,58.71,55800.0,44.2569,44.2795,44.2494,44.272,55800.0
2013-04-09 14:50:00,58.72,58.74,58.7,58.72,35400.0,44.2795,44.2946,44.2645,44.2795,35400.0
2013-04-09 15:00:00,58.72,58.73,58.67,58.69,63200.0,44.2795,44.2871,44.2418,44.2569,63200.0
2013-04-09 15:10:00,58.69,58.72,58.68,58.72,37000.0,44.2569,44.2795,44.2494,44.2795,37000.0
2013-04-09 15:20:00,58.71,58.76,58.69,58.71,33800.0,44.272,44.3097,44.2569,44.272,33800.0
2013-04-09 15:30:00,58.71,58.72,58.65,58.66,36200.0,44.272,44.2795,44.2268,44.2343,36200.0
2013-04-09 15:40:00,58.65,58.68,58.63,58.64,67000.0,44.2268,44.2494,44.2117,44.2192,67000.0
2013-04-09 15:50:00,58.65,58.73,58.59,58.63,307200.0,44.2268,44.2871,44.1815,44.2117,307200.0
2013-04-10 09:30:00,58.73,58.86,58.71,58.74,150600.0,44.2871,44.3851,44.272,44.2946,150600.0
2013-04-10 09:40:00,58.74,58.8,58.65,58.7,99200.0,44.2946,44.3399,44.2268,44.2645,99200.0
2013-04-10 09:50:00,58.71,58.77,58.67,58.74,64600.0,44.272,44.3172,44.2418,44.2946,64600.0
2013-04-10 10:00:00,58.74,58.78,58.7,58.78,46000.0,44.2946,44.3248,44.2645,44.3248,46000.0
2013-04-10 10:10:00,58.77,58.88,58.73,58.84,55000.0,44.3172,44.4002,44.2871,44.37,55000.0
2013-04-10 10:20:00,58.85,58.92,58.83,58.92,47000.0,44.3776,44.4304,44.3625,44.4304,47000.0
2013-04-10 10:30:00,58.92,58.94,58.85,58.87,31600.0,44.4304,44.4454,44.3776,44.3926,31600.0
2013-04-10 10:40:00,58.89,59.0,58.89,59.0,62200.0,44.4077,44.4907,44.4077,44.4907,62200.0
2013-04-10 10:50:00,58.99,59.17,58.99,59.13,132600.0,44.4831,44.6189,44.4831,44.5887,132600.0
2013-04-10 11:00:00,59.13,59.13,58.94,59.06,73800.0,44.5887,44.5887,44.4454,44.5359,73800.0
2013-04-10 11:10:00,59.05,59.1,59.01,59.01,49000.0,44.5284,44.5661,44.4982,44.4982,49000.0
2013-04-10 11:20:00,59.01,59.07,59.0,59.07,44200.0,44.4982,44.5435,44.4907,44.5435,44200.0
2013-04-10 11:30:00,59.07,59.07,58.99,59.01,42400.0,44.5435,44.5435,44.4831,44.4982,42400.0
2013-04-10 11:40:00,59.01,59.06,59.0,59.06,43200.0,44.4982,44.5359,44.4907,44.5359,43200.0
2013-04-10 11:50:00,59.06,59.09,59.05,59.05,40200.0,44.5359,44.5585,44.5284,44.5284,40200.0
2013-04-10 12:00:00,59.05,59.06,58.99,59.02,35600.0,44.5284,44.5359,44.4831,44.5058,35600.0
2013-04-10 12:10:00,59.02,59.06,58.95,59.02,44600.0,44.5058,44.5359,44.453,44.5058,44600.0
2013-04-10 12:20:00,59.02,59.07,59.01,59.07,76200.0,44.5058,44.5435,44.4982,44.5435,76200.0
2013-04-10 12:30:00,59.08,59.13,59.06,59.12,39600.0,44.551,44.5887,44.5359,44.5812,39600.0
2013-04-10 12:40:00,59.12,59.24,59.1,59.23,19600.0,44.5812,44.6717,44.5661,44.6641,19600.0
2013-04-10 12:50:00,59.23,59.27,59.17,59.18,28000.0,44.6641,44.6943,44.6189,44.6264,28000.0
2013-04-10 13:00:00,59.17,59.19,59.12,59.13,38400.0,44.6189,44.634,44.5812,44.5887,38400.0
2013-04-10 13:10:00,59.12,59.16,59.1,59.1,32000.0,44.5812,44.6113,44.5661,44.5661,32000.0
2013-04-10 13:20:00,59.1,59.23,59.1,59.18,37000.0,44.5661,44.6641,44.5661,44.6264,37000.0
2013-04-10 13:30:00,59.17,59.22,59.1,59.1,37000.0,44.6189,44.6566,44.5661,44.5661,37000.0
2013-04-10 13:40:00,59.12,59.18,59.1,59.13,34800.0,44.5812,44.6264,44.5661,44.5887,34800.0
2013-04-10 13:50:00,59.13,59.13,59.04,59.05,48200.0,44.5887,44.5887,44.5208,44.5284,48200.0
2013-04-10 14:00:00,59.06,59.13,59.05,59.1,36800.0,44.5359,44.5887,44.5284,44.5661,36800.0
2013-04-10 14:10:00,59.1,59.15,59.09,59.12,36400.0,44.5661,44.6038,44.5585,44.5812,36400.0
2013-04-10 14:20:00,59.13,59.16,59.0,59.01,43600.0,44.5887,44.6113,44.4907,44.4982,43600.0
2013-04-10 14:30:00,59.01,59.06,59.0,59.02,37800.0,44.4982,44.5359,44.4907,44.5058,37800.0
2013-04-10 14:40:00,59.04,59.11,59.03,59.11,27600.0,44.5208,44.5736,44.5133,44.5736,27600.0
2013-04-10 14:50:00,59.1,59.12,59.07,59.09,46000.0,44.5661,44.5812,44.5435,44.5585,46000.0
2013-04-10 15:00:00,59.1,59.12,59.03,59.04,38400.0,44.5661,44.5812,44.5133,44.5208,38400.0
2013-04-10 15:10:00,59.04,59.1,59.02,59.02,37600.0,44.5208,44.5661,44.5058,44.5058,37600.0
2013-04-10 15:20:00,59.04,59.17,59.02,59.14,35600.0,44.5208,44.6189,44.5058,44.5962,35600.0
2013-04-10 15:30:00,59.13,59.15,59.08,59.13,62600.0,44.5887,44.6038,44.551,44.5887,62600.0
2013-04-10 15:40:00,59.13,59.16,59.1,59.11,71200.0,44.5887,44.6113,44.5661,44.5736,71200.0
2013-04-10 15:50:00,59.12,59.17,59.1,59.13,185800.0,44.5812,44.6189,44.5661,44.5887,185800.0
2013-04-11 09:30:00,59.15,59.25,59.1,59.13,75600.0,44.6038,44.6792,44.5661,44.5887,75600.0
2013-04-11 09:40:00,59.16,59.38,59.16,59.38,35800.0,44.6113,44.7772,44.6113,44.7772,35800.0
2013-04-11 09:50:00,59.38,59.46,59.24,59.25,42800.0,44.7772,44.8376,44.6717,44.6792,42800.0
2013-04-11 10:00:00,59.26,59.4,59.26,59.37,35800.0,44.6867,44.7923,44.6867,44.7697,35800.0
2013-04-11 10:10:00,59.38,59.38,59.25,59.31,70200.0,44.7772,44.7772,44.6792,44.7244,70200.0
2013-04-11 10:20:00,59.31,59.37,59.31,59.34,24200.0,44.7244,44.7697,44.7244,44.7471,24200.0
2013-04-11 10:30:00,59.34,59.36,59.24,59.24,37400.0,44.7471,44.7621,44.6717,44.6717,37400.0
2013-04-11 10:40:00,59.24,59.27,59.22,59.22,33000.0,44.6717,44.6943,44.6566,44.6566,33000.0
2013-04-11 10:50:00,59.24,59.32,59.23,59.29,58200.0,44.6717,44.732,44.6641,44.7094,58200.0
2013-04-11 11:00:00,59.29,59.34,59.27,59.3,60200.0,44.7094,44.7471,44.6943,44.7169,60200.0
2013-04-11 11:10:00,59.3,59.3,59.25,59.29,73200.0,44.7169,44.7169,44.6792,44.7094,73200.0
2013-04-11 11:20:00,59.3,59.31,59.26,59.27,45600.0,44.7169,44.7244,44.6867,44.6943,45600.0
2013-04-11 11:30:00,59.27,59.29,59.23,59.26,48000.0,44.6943,44.7094,44.6641,44.6867,48000.0
2013-04-11 11:40:00,59.27,59.27,59.2,59.23,35800.0,44.6943,44.6943,44.6415,44.6641,35800.0
2013-04-11 11:50:00,59.25,59.3,59.25,59.27,40800.0,44.6792,44.7169,44.6792,44.6943,40800.0
2013-04-11 12:00:00,59.27,59.34,59.27,59.34,33000.0,44.6943,44.7471,44.6943,44.7471,33000.0
2013-04-11 12:10:00,59.33,59.36,59.32,59.34,31400.0,44.7395,44.7621,44.732,44.7471,31400.0
2013-04-11 12:20:00,59.34,59.43,59.33,59.43,17800.0,44.7471,44.8149,44.7395,44.8149,17800.0
2013-04-11 12:30:00,59.41,59.49,59.41,59.47,33600.0,44.7999,44.8602,44.7999,44.8451,33600.0
2013-04-11 12:40:00,59.48,59.5,59.47,59.47,27400.0,44.8526,44.8677,44.8451,44.8451,27400.0
2013-04-11 12:50:00,59.46,59.49,59.45,59.49,26800.0,44.8376,44.8602,44.83,44.8602,26800.0
2013-04-11 13:00:00,59.49,59.5,59.47,59.49,39200.0,44.8602,44.8677,44.8451,44.8602,39200.0
2013-04-11 13:10:00,59.48,59.49,59.46,59.49,31600.0,44.8526,44.8602,44.8376,44.8602,31600.0
2013-04-11 13:20:00,59.49,59.55,59.48,59.52,63600.0,44.8602,44.9054,44.8526,44.8828,63600.0
2013-04-11 13:30:00,59.52,59.58,59.51,59.56,28800.0,44.8828,44.928,44.8753,44.913,28800.0
2013-04-11 13:40:00,59.57,59.59,59.54,59.59,17600.0,44.9205,44.9356,44.8979,44.9356,17600.0
2013-04-11 13:50:00,59.58,59.6,59.49,59.49,28800.0,44.928,44.9431,44.8602,44.8602,28800.0
2013-04-11 14:00:00,59.49,59.53,59.43,59.45,34000.0,44.8602,44.8903,44.8149,44.83,34000.0
2013-04-11 14:10:00,59.45,59.47,59.38,59.45,33800.0,44.83,44.8451,44.7772,44.83,33800.0
2013-04-11 14:20:00,59.45,59.47,59.43,59.45,24000.0,44.83,44.8451,44.8149,44.83,24000.0
2013-04-11 14:30:00,59.44,59.47,59.44,59.44,25800.0,44.8225,44.8451,44.8225,44.8225,25800.0
2013-04-11 14:40:00,59.45,59.45,59.41,59.42,39200.0,44.83,44.83,44.7999,44.8074,39200.0
2013-04-11 14:50:00,59.42,59.45,59.34,59.43,98400.0,44.8074,44.83,44.7471,44.8149,98400.0
2013-04-11 15:00:00,59.43,59.49,59.37,59.47,37200.0,44.8149,44.8602,44.7697,44.8451,37200.0
2013-04-11 15:10:00,59.47,59.48,59.38,59.38,34400.0,44.8451,44.8526,44.7772,44.7772,34400.0
2013-04-11 15:20:00,59.38,59.4,59.35,59.39,57000.0,44.7772,44.7923,44.7546,44.7848,57000.0
2013-04-11 15:30:00,59.39,59.49,59.34,59.37,91400.0,44.7848,44.8602,44.7471,44.7697,91400.0
2013-04-11 15:40:00,59.37,59.43,59.31,59.4,108400.0,44.7697,44.8149,44.7244,44.7923,108400.0
2013-04-11 15:50:00,59.39,59.44,59.35,59.4,193200.0,44.7848,44.8225,44.7546,44.7923,193200.0
2013-04-12 09:30:00,59.29,59.62,59.29,59.42,155400.0,44.7094,44.9582,44.7094,44.8074,155400.0
2013-04-12 09:40:00,59.44,59.49,59.35,59.44,66200.0,44.8225,44.8602,44.7546,44.8225,66200.0
2013-04-12 09:50:00,59.41,59.44,59.3,59.34,70400.0,44.7999,44.8225,44.7169,44.7471,70400.0
2013-04-12 10:00:00,59.34,59.49,59.34,59.46,33600.0,44.7471,44.8602,44.7471,44.8376,33600.0
2013-04-12 10:10:00,59.55,59.59,59.5,59.54,26800.0,44.9054,44.9356,44.8677,44.8979,26800.0
2013-04-12 10:20:00,59.54,59.56,59.45,59.54,76800.0,44.8979,44.913,44.83,44.8979,76800.0
2013-04-12 10:30:00,59.52,59.53,59.42,59.42,68000.0,44.8828,44.8903,44.8074,44.8074,68000.0
2013-04-12 10:40:00,59.42,59.43,59.32,59.33,27800.0,44.8074,44.8149,44.732,44.7395,27800.0
2013-04-12 10:50:00,59.32,59.43,59.32,59.42,22800.0,44.732,44.8149,44.732,44.8074,22800.0
2013-04-12 11:00:00,59.4,59.41,59.27,59.33,38400.0,44.7923,44.7999,44.6943,44.7395,38400.0
2013-04-12 11:10:00,59.34,59.51,59.33,59.5,35400.0,44.7471,44.8753,44.7395,44.8677,35400.0
2013-04-12 11:20:00,59.49,59.51,59.42,59.49,25600.0,44.8602,44.8753,44.8074,44.8602,25600.0
2013-04-12 11:30:00,59.51,59.55,59.48,59.48,21800.0,44.8753,44.9054,44.8526,44.8526,21800.0
2013-04-12 11:40:00,59.48,59.48,59.43,59.44,23000.0,44.8526,44.8526,44.8149,44.8225,23000.0
2013-04-12 11:50:00,59.44,59.49,59.44,59.45,45600.0,44.8225,44.8602,44.8225,44.83,45600.0
2013-04-12 12:00:00,59.45,59.48,59.43,59.47,16600.0,44.83,44.8526,44.8149,44.8451,16600.0
2013-04-12 12:10:00,59.46,59.48,59.42,59.44,13600.0,44.8376,44.8526,44.8074,44.8225,13600.0
2013-04-12 12:20:00,59.45,59.45,59.34,59.34,15400.0,44.83,44.83,44.7471,44.7471,15400.0
2013-04-12 12:30:00,59.34,59.39,59.3,59.33,21400.0,44.7471,44.7848,44.7169,44.7395,21400.0
2013-04-12 12:40:00,59.33,59.36,59.31,59.36,14600.0,44.7395,44.7621,44.7244,44.7621,14600.0
2013-04-12 12:50:00,59.37,59.38,59.32,59.33,18000.0,44.7697,44.7772,44.732,44.7395,18000.0
2013-04-12 13:00:00,59.34,59.42,59.33,59.42,23400.0,44.7471,44.8074,44.7395,44.8074,23400.0
2013-04-12 13:10:00,59.42,59.42,59.25,59.27,22400.0,44.8074,44.8074,44.6792,44.6943,22400.0
2013-04-12 13:20:00,59.26,59.27,59.21,59.22,49200.0,44.6867,44.6943,44.649,44.6566,49200.0
2013-04-12 13:30:00,59.22,59.23,59.19,59.21,50200.0,44.6566,44.6641,44.634,44.649,50200.0
2013-04-12 13:40:00,59.2,59.26,59.2,59.23,31000.0,44.6415,44.6867,44.6415,44.6641,31000.0
2013-04-12 13:50:00,59.23,59.24,59.1,59.11,56400.0,44.6641,44.6717,44.5661,44.5736,56400.0
2013-04-12 14:00:00,59.12,59.15,59.11,59.12,50400.0,44.5812,44.6038,44.5736,44.5812,50400.0
2013-04-12 14:10:00,59.11,59.13,59.1,59.13,39200.0,44.5736,44.5887,44.5661,44.5887,39200.0
2013-04-12 14:20:00,59.12,59.12,59.01,59.04,78800.0,44.5812,44.5812,44.4982,44.5208,78800.0
2013-04-12 14:30:00,59.04,59.09,59.0,59.08,53400.0,44.5208,44.5585,44.4907,44.551,53400.0
2013-04-12 14:40:00,59.1,59.14,59.1,59.13,18800.0,44.5661,44.5962,44.5661,44.5887,18800.0
2013-04-12 14:50:00,59.13,59.15,59.11,59.12,35200.0,44.5887,44.6038,44.5736,44.5812,35200.0
2013-04-12 15:00:00,59.13,59.15,59.1,59.14,28200.0,44.5887,44.6038,44.5661,44.5962,28200.0
2013-04-12 15:10:00,59.14,59.19,59.08,59.08,105200.0,44.5962,44.634,44.551,44.551,105200.0
2013-04-12 15:20:00,59.08,59.13,59.07,59.13,54000.0,44.551,44.5887,44.5435,44.5887,54000.0
2013-04-12 15:30:00,59.13,59.13,59.07,59.1,43400.0,44.5887,44.5887,44.5435,44.5661,43400.0
2013-04-12 15:40:00,59.1,59.19,59.1,59.17,67200.0,44.5661,44.634,44.5661,44.6189,67200.0
2013-04-12 15:50:00,59.17,59.21,59.13,59.19,132000.0,44.6189,44.649,44.5887,44.634,132000.0
2013-04-15 09:30:00,59.0,59.22,58.88,59.14,120400.0,44.4907,44.6566,44.4002,44.5962,120400.0
2013-04-15 09:40:00,59.13,59.23,59.1,59.13,37800.0,44.5887,44.6641,44.5661,44.5887,37800.0
2013-04-15 09:50:00,59.16,59.24,59.13,59.24,55200.0,44.6113,44.6717,44.5887,44.6717,55200.0
2013-04-15 10:00:00,59.22,59.27,59.16,59.23,43400.0,44.6566,44.6943,44.6113,44.6641,43400.0
2013-04-15 10:10:00,59.23,59.27,59.21,59.23,63400.0,44.6641,44.6943,44.649,44.6641,63400.0
2013-04-15 10:20:00,59.23,59.24,59.11,59.18,46400.0,44.6641,44.6717,44.5736,44.6264,46400.0
2013-04-15 10:30:00,59.18,59.24,59.16,59.24,51000.0,44.6264,44.6717,44.6113,44.6717,51000.0
2013-04-15 10:40:00,59.24,59.31,59.19,59.27,48000.0,44.6717,44.7244,44.634,44.6943,48000.0
2013-04-15 10:50:00,59.27,59.3,59.22,59.27,34400.0,44.6943,44.7169,44.6566,44.6943,34400.0
2013-04-15 11:00:00,59.27,59.32,59.25,59.29,29200.0,44.6943,44.732,44.6792,44.7094,29200.0
2013-04-15 11:10:00,59.27,59.29,59.17,59.18,22800.0,44.6943,44.7094,44.6189,44.6264,22800.0
2013-04-15 11:20:00,59.17,59.21,59.13,59.19,22000.0,44.6189,44.649,44.5887,44.634,22000.0
2013-04-15 11:30:00,59.18,59.29,59.15,59.29,57600.0,44.6264,44.7094,44.6038,44.7094,57600.0
2013-04-15 11:40:00,59.29,59.31,59.21,59.23,24000.0,44.7094,44.7244,44.649,44.6641,24000.0
2013-04-15 11:50:00,59.23,59.24,59.04,59.06,36000.0,44.6641,44.6717,44.5208,44.5359,36000.0
2013-04-15 12:00:00,59.06,59.08,58.98,59.02,49200.0,44.5359,44.551,44.4756,44.5058,49200.0
2013-04-15 12:10:00,59.02,59.03,58.93,58.94,35000.0,44.5058,44.5133,44.4379,44.4454,35000.0
2013-04-15 12:20:00,58.95,58.95,58.87,58.88,34600.0,44.453,44.453,44.3926,44.4002,34600.0
2013-04-15 12:30:00,58.88,58.92,58.79,58.83,58000.0,44.4002,44.4304,44.3323,44.3625,58000.0
2013-04-15 12:40:00,58.84,58.92,58.82,58.89,73000.0,44.37,44.4304,44.3549,44.4077,73000.0
2013-04-15 12:50:00,58.89,58.9,58.72,58.81,52200.0,44.4077,44.4153,44.2795,44.3474,52200.0
2013-04-15 13:00:00,58.81,58.88,58.73,58.88,42800.0,44.3474,44.4002,44.2871,44.4002,42800.0
2013-04-15 13:10:00,58.88,58.94,58.87,58.9,39000.0,44.4002,44.4454,44.3926,44.4153,39000.0
2013-04-15 13:20:00,58.9,58.92,58.85,58.9,16400.0,44.4153,44.4304,44.3776,44.4153,16400.0
2013-04-15 13:30:00,58.89,58.9,58.85,58.87,18400.0,44.4077,44.4153,44.3776,44.3926,18400.0
2013-04-15 13:40:00,58.87,58.88,58.82,58.88,15400.0,44.3926,44.4002,44.3549,44.4002,15400.0
2013-04-15 13:50:00,58.9,58.91,58.83,58.84,17800.0,44.4153,44.4228,44.3625,44.37,17800.0
2013-04-15 14:00:00,58.84,58.84,58.68,58.8,52400.0,44.37,44.37,44.2494,44.3399,52400.0
2013-04-15 14:10:00,58.8,58.83,58.72,58.81,42400.0,44.3399,44.3625,44.2795,44.3474,42400.0
2013-04-15 14:20:00,58.82,58.92,58.76,58.79,25000.0,44.3549,44.4304,44.3097,44.3323,25000.0
2013-04-15 14:30:00,58.8,58.9,58.8,58.84,30200.0,44.3399,44.4153,44.3399,44.37,30200.0
2013-04-15 14:40:00,58.85,58.99,58.83,58.94,30200.0,44.3776,44.4831,44.3625,44.4454,30200.0
2013-04-15 14:50:00,58.96,58.97,58.74,58.76,46000.0,44.4605,44.4681,44.2946,44.3097,46000.0
2013-04-15 15:00:00,58.76,58.92,58.67,58.69,101000.0,44.3097,44.4304,44.2418,44.2569,101000.0
2013-04-15 15:10:00,58.71,58.86,58.63,58.85,99800.0,44.272,44.3851,44.2117,44.3776,99800.0
2013-04-15 15:20:00,58.85,58.92,58.8,58.8,73200.0,44.3776,44.4304,44.3399,44.3399,73200.0
2013-04-15 15:30:00,58.8,58.82,58.64,58.74,90200.0,44.3399,44.3549,44.2192,44.2946,90200.0
2013-04-15 15:40:00,58.76,58.8,58.66,58.66,137400.0,44.3097,44.3399,44.2343,44.2343,137400.0
2013-04-15 15:50:00,58.67,58.76,58.45,58.45,372200.0,44.2418,44.3097,44.0759,44.0759,372200.0
2013-04-16 09:30:00,58.73,58.81,58.54,58.81,132200.0,44.2871,44.3474,44.1438,44.3474,132200.0
2013-04-16 09:40:00,58.83,58.92,58.72,58.92,65800.0,44.3625,44.4304,44.2795,44.4304,65800.0
2013-04-16 09:50:00,58.89,58.98,58.8,58.88,149600.0,44.4077,44.4756,44.3399,44.4002,149600.0
2013-04-16 10:00:00,58.87,58.97,58.85,58.91,59000.0,44.3926,44.4681,44.3776,44.4228,59000.0
2013-04-16 10:10:00,58.93,58.99,58.87,58.92,76200.0,44.4379,44.4831,44.3926,44.4304,76200.0
2013-04-16 10:20:00,58.92,59.06,58.92,58.96,74400.0,44.4304,44.5359,44.4304,44.4605,74400.0
2013-04-16 10:30:00,58.96,59.1,58.96,59.05,67600.0,44.4605,44.5661,44.4605,44.5284,67600.0
2013-04-16 10:40:00,59.05,59.13,59.02,59.13,51200.0,44.5284,44.5887,44.5058,44.5887,51200.0
2013-04-16 10:50:00,59.16,59.18,59.1,59.18,71200.0,44.6113,44.6264,44.5661,44.6264,71200.0
2013-04-16 11:00:00,59.19,59.26,59.15,59.26,45400.0,44.634,44.6867,44.6038,44.6867,45400.0
2013-04-16 11:10:00,59.26,59.27,59.16,59.2,37200.0,44.6867,44.6943,44.6113,44.6415,37200.0
2013-04-16 11:20:00,59.21,59.31,59.21,59.27,51600.0,44.649,44.7244,44.649,44.6943,51600.0
2013-04-16 11:30:00,59.27,59.3,59.26,59.27,22600.0,44.6943,44.7169,44.6867,44.6943,22600.0
2013-04-16 11:40:00,59.27,59.39,59.24,59.37,36800.0,44.6943,44.7848,44.6717,44.7697,36800.0
2013-04-16 11:50:00,59.38,59.47,59.33,59.36,86200.0,44.7772,44.8451,44.7395,44.7621,86200.0
2013-04-16 12:00:00,59.37,59.45,59.36,59.44,28200.0,44.7697,44.83,44.7621,44.8225,28200.0
2013-04-16 12:10:00,59.46,59.46,59.38,59.38,35000.0,44.8376,44.8376,44.7772,44.7772,35000.0
2013-04-16 12:20:00,59.38,59.4,59.38,59.4,75600.0,44.7772,44.7923,44.7772,44.7923,75600.0
2013-04-16 12:30:00,59.4,59.44,59.38,59.4,37800.0,44.7923,44.8225,44.7772,44.7923,37800.0
2013-04-16 12:40:00,59.38,59.41,59.37,59.38,31800.0,44.7772,44.7999,44.7697,44.7772,31800.0
2013-04-16 12:50:00,59.37,59.52,59.37,59.52,55200.0,44.7697,44.8828,44.7697,44.8828,55200.0
2013-04-16 13:00:00,59.52,59.59,59.52,59.57,67600.0,44.8828,44.9356,44.8828,44.9205,67600.0
2013-04-16 13:10:00,59.56,59.57,59.49,59.53,61400.0,44.913,44.9205,44.8602,44.8903,61400.0
2013-04-16 13:20:00,59.53,59.57,59.53,59.54,29800.0,44.8903,44.9205,44.8903,44.8979,29800.0
2013-04-16 13:30:00,59.55,59.6,59.54,59.58,84000.0,44.9054,44.9431,44.8979,44.928,84000.0
2013-04-16 13:40:00,59.58,59.59,59.56,59.56,84200.0,44.928,44.9356,44.913,44.913,84200.0
2013-04-16 13:50:00,59.56,59.57,59.52,59.55,72200.0,44.913,44.9205,44.8828,44.9054,72200.0
2013-04-16 14:00:00,59.55,59.63,59.55,59.63,71000.0,44.9054,44.9657,44.9054,44.9657,71000.0
2013-04-16 14:10:00,59.63,59.64,59.52,59.54,67000.0,44.9657,44.9733,44.8828,44.8979,67000.0
2013-04-16 14:20:00,59.54,59.55,59.49,59.55,63600.0,44.8979,44.9054,44.8602,44.9054,63600.0
2013-04-16 14:30:00,59.55,59.67,59.52,59.67,99400.0,44.9054,44.9959,44.8828,44.9959,99400.0
2013-04-16 14:40:00,59.65,59.73,59.65,59.73,70800.0,44.9808,45.0412,44.9808,45.0412,70800.0
2013-04-16 14:50:00,59.74,59.74,59.55,59.55,91200.0,45.0487,45.0487,44.9054,44.9054,91200.0
2013-04-16 15:00:00,59.55,59.59,59.52,59.57,94000.0,44.9054,44.9356,44.8828,44.9205,94000.0
2013-04-16 15:10:00,59.57,59.67,59.54,59.6,93600.0,44.9205,44.9959,44.8979,44.9431,93600.0
2013-04-16 15:20:00,59.59,59.63,59.57,59.59,121400.0,44.9356,44.9657,44.9205,44.9356,121400.0
2013-04-16 15:30:00,59.59,59.63,59.58,59.58,86000.0,44.9356,44.9657,44.928,44.928,86000.0
2013-04-16 15:40:00,59.58,59.64,59.58,59.61,122600.0,44.928,44.9733,44.928,44.9507,122600.0
2013-04-16 15:50:00,59.61,59.69,59.58,59.67,275200.0,44.9507,45.011,44.928,44.9959,275200.0
2013-04-17 09:30:00,59.51,59.59,59.18,59.22,173600.0,44.8753,44.9356,44.6264,44.6566,173600.0
2013-04-17 09:40:00,59.23,59.4,59.21,59.35,72200.0,44.6641,44.7923,44.649,44.7546,72200.0
2013-04-17 09:50:00,59.35,59.48,59.25,59.35,75000.0,44.7546,44.8526,44.6792,44.7546,75000.0
2013-04-17 10:00:00,59.34,59.34,59.13,59.18,191200.0,44.7471,44.7471,44.5887,44.6264,191200.0
2013-04-17 10:10:00,59.19,59.27,59.1,59.11,93800.0,44.634,44.6943,44.5661,44.5736,93800.0
2013-04-17 10:20:00,59.12,59.2,59.04,59.08,57400.0,44.5812,44.6415,44.5208,44.551,57400.0
2013-04-17 10:30:00,59.08,59.09,59.01,59.01,56000.0,44.551,44.5585,44.4982,44.4982,56000.0
2013-04-17 10:40:00,59.01,59.05,58.84,58.93,63200.0,44.4982,44.5284,44.37,44.4379,63200.0
2013-04-17 10:50:00,58.9,58.92,58.7,58.7,62800.0,44.4153,44.4304,44.2645,44.2645,62800.0
2013-04-17 11:00:00,58.71,58.81,58.63,58.69,63000.0,44.272,44.3474,44.2117,44.2569,63000.0
2013-04-17 11:10:00,58.7,58.91,58.7,58.91,67400.0,44.2645,44.4228,44.2645,44.4228,67400.0
2013-04-17 11:20:00,58.88,58.89,58.8,58.88,65200.0,44.4002,44.4077,44.3399,44.4002,65200.0
2013-04-17 11:30:00,58.88,58.92,58.83,58.92,57800.0,44.4002,44.4304,44.3625,44.4304,57800.0
2013-04-17 11:40:00,58.92,58.96,58.85,58.88,30600.0,44.4304,44.4605,44.3776,44.4002,30600.0
2013-04-17 11:50:00,58.9,58.96,58.88,58.93,28200.0,44.4153,44.4605,44.4002,44.4379,28200.0
2013-04-17 12:00:00,58.93,58.98,58.92,58.94,26800.0,44.4379,44.4756,44.4304,44.4454,26800.0
2013-04-17 12:10:00,58.95,58.98,58.87,58.95,44000.0,44.453,44.4756,44.3926,44.453,44000.0
2013-04-17 12:20:00,58.95,58.95,58.85,58.85,67800.0,44.453,44.453,44.3776,44.3776,67800.0
2013-04-17 12:30:00,58.85,58.92,58.85,58.92,57000.0,44.3776,44.4304,44.3776,44.4304,57000.0
2013-04-17 12:40:00,58.89,58.96,58.85,58.88,104400.0,44.4077,44.4605,44.3776,44.4002,104400.0
2013-04-17 12:50:00,58.87,58.99,58.84,58.94,49200.0,44.3926,44.4831,44.37,44.4454,49200.0
2013-04-17 13:00:00,58.95,58.97,58.9,58.9,56200.0,44.453,44.4681,44.4153,44.4153,56200.0
2013-04-17 13:10:00,58.88,58.94,58.86,58.92,28200.0,44.4002,44.4454,44.3851,44.4304,28200.0
2013-04-17 13:20:00,58.91,58.98,58.9,58.94,51000.0,44.4228,44.4756,44.4153,44.4454,51000.0
2013-04-17 13:30:00,58.95,58.95,58.9,58.95,31400.0,44.453,44.453,44.4153,44.453,31400.0
2013-04-17 13:40:00,58.94,59.06,58.94,58.99,103600.0,44.4454,44.5359,44.4454,44.4831,103600.0
2013-04-17 13:50:00,59.0,59.03,58.97,58.98,35400.0,44.4907,44.5133,44.4681,44.4756,35400.0
2013-04-17 14:00:00,58.97,59.06,58.97,59.0,51800.0,44.4681,44.5359,44.4681,44.4907,51800.0
2013-04-17 14:10:00,58.99,59.04,58.98,58.98,39400.0,44.4831,44.5208,44.4756,44.4756,39400.0
2013-04-17 14:20:00,58.97,59.05,58.97,58.99,45200.0,44.4681,44.5284,44.4681,44.4831,45200.0
2013-04-17 14:30:00,58.99,59.02,58.93,58.95,67000.0,44.4831,44.5058,44.4379,44.453,67000.0
2013-04-17 14:40:00,58.95,58.95,58.85,58.87,45600.0,44.453,44.453,44.3776,44.3926,45600.0
2013-04-17 14:50:00,58.85,58.95,58.83,58.95,60200.0,44.3776,44.453,44.3625,44.453,60200.0
2013-04-17 15:00:00,58.94,58.99,58.92,58.96,66400.0,44.4454,44.4831,44.4304,44.4605,66400.0
2013-04-17 15:10:00,58.96,59.07,58.94,58.99,37000.0,44.4605,44.5435,44.4454,44.4831,37000.0
2013-04-17 15:20:00,58.99,59.0,58.94,58.99,43800.0,44.4831,44.4907,44.4454,44.4831,43800.0
2013-04-17 15:30:00,59.0,59.01,58.88,58.89,72200.0,44.4907,44.4982,44.4002,44.4077,72200.0
2013-04-17 15:40:00,58.89,58.99,58.87,58.99,109200.0,44.4077,44.4831,44.3926,44.4831,109200.0
2013-04-17 15:50:00,58.99,59.03,58.92,58.92,253800.0,44.4831,44.5133,44.4304,44.4304,253800.0
2013-04-18 09:30:00,59.02,59.33,59.0,59.33,209000.0,44.5058,44.7395,44.4907,44.7395,209000.0
2013-04-18 09:40:00,59.4,59.59,59.29,59.51,157000.0,44.7923,44.9356,44.7094,44.8753,157000.0
2013-04-18 09:50:00,59.5,59.5,59.24,59.27,98400.0,44.8677,44.8677,44.6717,44.6943,98400.0
2013-04-18 10:00:00,59.26,59.29,59.15,59.29,54600.0,44.6867,44.7094,44.6038,44.7094,54600.0
2013-04-18 10:10:00,59.3,59.37,59.23,59.24,60000.0,44.7169,44.7697,44.6641,44.6717,60000.0
2013-04-18 10:20:00,59.26,59.48,59.26,59.48,35600.0,44.6867,44.8526,44.6867,44.8526,35600.0
2013-04-18 10:30:00,59.49,59.5,59.33,59.35,51600.0,44.8602,44.8677,44.7395,44.7546,51600.0
2013-04-18 10:40:00,59.35,59.38,59.26,59.38,69800.0,44.7546,44.7772,44.6867,44.7772,69800.0
2013-04-18 10:50:00,59.4,59.45,59.34,59.4,46600.0,44.7923,44.83,44.7471,44.7923,46600.0
2013-04-18 11:00:00,59.4,59.45,59.36,59.42,44400.0,44.7923,44.83,44.7621,44.8074,44400.0
2013-04-18 11:10:00,59.43,59.47,59.38,59.38,37200.0,44.8149,44.8451,44.7772,44.7772,37200.0
2013-04-18 11:20:00,59.38,59.42,59.25,59.28,61000.0,44.7772,44.8074,44.6792,44.7018,61000.0
2013-04-18 11:30:00,59.28,59.36,59.23,59.3,57400.0,44.7018,44.7621,44.6641,44.7169,57400.0
2013-04-18 11:40:00,59.3,59.33,59.21,59.28,41600.0,44.7169,44.7395,44.649,44.7018,41600.0
2013-04-18 11:50:00,59.29,59.32,59.23,59.31,36800.0,44.7094,44.732,44.6641,44.7244,36800.0
2013-04-18 12:00:00,59.3,59.32,59.24,59.27,42800.0,44.7169,44.732,44.6717,44.6943,42800.0
2013-04-18 12:10:00,59.27,59.35,59.27,59.3,40400.0,44.6943,44.7546,44.6943,44.7169,40400.0
2013-04-18 12:20:00,59.31,59.38,59.28,59.33,95000.0,44.7244,44.7772,44.7018,44.7395,95000.0
2013-04-18 12:30:00,59.33,59.33,59.24,59.27,32400.0,44.7395,44.7395,44.6717,44.6943,32400.0
2013-04-18 12:40:00,59.26,59.3,59.24,59.28,30400.0,44.6867,44.7169,44.6717,44.7018,30400.0
2013-04-18 12:50:00,59.27,59.3,59.25,59.3,19800.0,44.6943,44.7169,44.6792,44.7169,19800.0
2013-04-18 13:00:00,59.3,59.4,59.27,59.4,29400.0,44.7169,44.7923,44.6943,44.7923,29400.0
2013-04-18 13:10:00,59.4,59.43,59.38,59.38,51400.0,44.7923,44.8149,44.7772,44.7772,51400.0
2013-04-18 13:20:00,59.38,59.41,59.35,59.4,47600.0,44.7772,44.7999,44.7546,44.7923,47600.0
2013-04-18 13:30:00,59.4,59.42,59.36,59.4,48600.0,44.7923,44.8074,44.7621,44.7923,48600.0
2013-04-18 13:40:00,59.41,59.47,59.38,59.44,42200.0,44.7999,44.8451,44.7772,44.8225,42200.0
2013-04-18 13:50:00,59.43,59.53,59.38,59.5,64400.0,44.8149,44.8903,44.7772,44.8677,64400.0
2013-04-18 14:00:00,59.49,59.5,59.38,59.38,56000.0,44.8602,44.8677,44.7772,44.7772,56000.0
2013-04-18 14:10:00,59.38,59.41,59.32,59.36,44000.0,44.7772,44.7999,44.732,44.7621,44000.0
2013-04-18 14:20:00,59.36,59.42,59.31,59.38,82200.0,44.7621,44.8074,44.7244,44.7772,82200.0
2013-04-18 14:30:00,59.38,59.44,59.35,59.42,41400.0,44.7772,44.8225,44.7546,44.8074,41400.0
2013-04-18 14:40:00,59.42,59.42,59.27,59.33,50200.0,44.8074,44.8074,44.6943,44.7395,50200.0
2013-04-18 14:50:00,59.32,59.34,59.22,59.27,78000.0,44.732,44.7471,44.6566,44.6943,78000.0
2013-04-18 15:00:00,59.29,59.33,59.25,59.28,42200.0,44.7094,44.7395,44.6792,44.7018,42200.0
2013-04-18 15:10:00,59.28,59.37,59.27,59.34,41800.0,44.7018,44.7697,44.6943,44.7471,41800.0
2013-04-18 15:20:00,59.33,59.38,59.31,59.36,63200.0,44.7395,44.7772,44.7244,44.7621,63200.0
2013-04-18 15:30:00,59.36,59.42,59.28,59.31,98600.0,44.7621,44.8074,44.7018,44.7244,98600.0
2013-04-18 15:40:00,59.3,59.44,59.29,59.38,117200.0,44.7169,44.8225,44.7094,44.7772,117200.0
2013-04-18 15:50:00,59.38,59.4,59.26,59.29,158600.0,44.7772,44.7923,44.6867,44.7094,158600.0
2013-04-19 09:30:00,59.33,59.81,59.29,59.76,561400.0,44.9936,45.3577,44.9633,45.3197,561400.0
2013-04-19 09:40:00,59.76,59.83,59.57,59.57,101600.0,45.3197,45.3728,45.1756,45.1756,101600.0
2013-04-19 09:50:00,59.6,59.68,59.58,59.64,53200.0,45.1984,45.2591,45.1832,45.2287,53200.0
2013-04-19 10:00:00,59.64,59.78,59.6,59.74,92800.0,45.2287,45.3349,45.1984,45.3046,92800.0
2013-04-19 10:10:00,59.72,59.72,59.58,59.67,52200.0,45.2894,45.2894,45.1832,45.2515,52200.0
2013-04-19 10:20:00,59.65,59.7,59.59,59.7,36400.0,45.2363,45.2742,45.1908,45.2742,36400.0
2013-04-19 10:30:00,59.67,59.7,59.6,59.64,41600.0,45.2515,45.2742,45.1984,45.2287,41600.0
2013-04-19 10:40:00,59.65,59.75,59.63,59.71,28600.0,45.2363,45.3122,45.2211,45.2818,28600.0
2013-04-19 10:50:00,59.7,59.71,59.63,59.63,34200.0,45.2742,45.2818,45.2211,45.2211,34200.0
2013-04-19 11:00:00,59.64,59.76,59.63,59.71,37800.0,45.2287,45.3197,45.2211,45.2818,37800.0
2013-04-19 11:10:00,59.71,59.83,59.7,59.77,45200.0,45.2818,45.3728,45.2742,45.3273,45200.0
2013-04-19 11:20:00,59.76,59.82,59.72,59.76,34600.0,45.3197,45.3652,45.2894,45.3197,34600.0
2013-04-19 11:30:00,59.77,59.9,59.77,59.89,59200.0,45.3273,45.4259,45.3273,45.4183,59200.0
2013-04-19 11:40:00,59.9,59.93,59.88,59.93,35800.0,45.4259,45.4487,45.4107,45.4487,35800.0
2013-04-19 11:50:00,59.92,59.93,59.88,59.92,33800.0,45.4411,45.4487,45.4107,45.4411,33800.0
2013-04-19 12:00:00,59.91,59.95,59.8,59.81,94200.0,45.4335,45.4638,45.3501,45.3577,94200.0
2013-04-19 12:10:00,59.81,59.87,59.8,59.81,48600.0,45.3577,45.4032,45.3501,45.3577,48600.0
2013-04-19 12:20:00,59.79,59.79,59.72,59.74,39600.0,45.3425,45.3425,45.2894,45.3046,39600.0
2013-04-19 12:30:00,59.75,59.83,59.75,59.8,31200.0,45.3122,45.3728,45.3122,45.3501,31200.0
2013-04-19 12:40:00,59.8,59.83,59.68,59.68,27400.0,45.3501,45.3728,45.2591,45.2591,27400.0
2013-04-19 12:50:00,59.66,59.71,59.65,59.71,27400.0,45.2439,45.2818,45.2363,45.2818,27400.0
2013-04-19 13:00:00,59.72,59.74,59.68,59.71,41200.0,45.2894,45.3046,45.2591,45.2818,41200.0
2013-04-19 13:10:00,59.71,59.72,59.68,59.71,21200.0,45.2818,45.2894,45.2591,45.2818,21200.0
2013-04-19 13:20:00,59.7,59.77,59.69,59.76,58000.0,45.2742,45.3273,45.2667,45.3197,58000.0
2013-04-19 13:30:00,59.76,59.77,59.73,59.74,32000.0,45.3197,45.3273,45.297,45.3046,32000.0
2013-04-19 13:40:00,59.74,59.81,59.74,59.79,29200.0,45.3046,45.3577,45.3046,45.3425,29200.0
2013-04-19 13:50:00,59.77,59.79,59.7,59.7,38400.0,45.3273,45.3425,45.2742,45.2742,38400.0
2013-04-19 14:00:00,59.72,59.74,59.67,59.7,46800.0,45.2894,45.3046,45.2515,45.2742,46800.0
2013-04-19 14:10:00,59.71,59.74,59.68,59.71,34600.0,45.2818,45.3046,45.2591,45.2818,34600.0
2013-04-19 14:20:00,59.71,59.73,59.65,59.7,40200.0,45.2818,45.297,45.2363,45.2742,40200.0
2013-04-19 14:30:00,59.7,59.75,59.67,59.69,64000.0,45.2742,45.3122,45.2515,45.2667,64000.0
2013-04-19 14:40:00,59.69,59.7,59.6,59.63,33000.0,45.2667,45.2742,45.1984,45.2211,33000.0
2013-04-19 14:50:00,59.63,59.68,59.62,59.66,51200.0,45.2211,45.2591,45.2136,45.2439,51200.0
2013-04-19 15:00:00,59.65,59.67,59.6,59.65,46000.0,45.2363,45.2515,45.1984,45.2363,46000.0
2013-04-19 15:10:00,59.64,59.77,59.64,59.77,66200.0,45.2287,45.3273,45.2287,45.3273,66200.0
2013-04-19 15:20:00,59.76,59.87,59.75,59.84,52200.0,45.3197,45.4032,45.3122,45.3804,52200.0
2013-04-19 15:30:00,59.84,59.88,59.77,59.79,60000.0,45.3804,45.4107,45.3273,45.3425,60000.0
2013-04-19 15:40:00,59.79,59.84,59.77,59.81,65200.0,45.3425,45.3804,45.3273,45.3577,65200.0
2013-04-19 15:50:00,59.81,59.94,59.76,59.85,266200.0,45.3577,45.4562,45.3197,45.388,266200.0
2013-04-22 09:30:00,59.82,59.86,59.72,59.77,133800.0,45.3652,45.3956,45.2894,45.3273,133800.0
2013-04-22 09:40:00,59.77,59.85,59.73,59.77,81200.0,45.3273,45.388,45.297,45.3273,81200.0
2013-04-22 09:50:00,59.77,59.92,59.76,59.88,141600.0,45.3273,45.4411,45.3197,45.4107,141600.0
2013-04-22 10:00:00,59.88,59.92,59.75,59.77,89600.0,45.4107,45.4411,45.3122,45.3273,89600.0
2013-04-22 10:10:00,59.77,59.81,59.67,59.78,63000.0,45.3273,45.3577,45.2515,45.3349,63000.0
2013-04-22 10:20:00,59.79,59.84,59.77,59.83,46200.0,45.3425,45.3804,45.3273,45.3728,46200.0
2013-04-22 10:30:00,59.83,59.83,59.72,59.74,68000.0,45.3728,45.3728,45.2894,45.3046,68000.0
2013-04-22 10:40:00,59.74,59.94,59.73,59.93,72000.0,45.3046,45.4562,45.297,45.4487,72000.0
2013-04-22 10:50:00,59.93,59.96,59.89,59.95,50600.0,45.4487,45.4714,45.4183,45.4638,50600.0
2013-04-22 11:00:00,59.95,60.06,59.94,60.05,171600.0,45.4638,45.5472,45.4562,45.5397,171600.0
2013-04-22 11:10:00,60.06,60.13,60.01,60.1,176600.0,45.5472,45.6003,45.5093,45.5776,176600.0
2013-04-22 11:20:00,60.1,60.17,60.08,60.15,92600.0,45.5776,45.6307,45.5624,45.6155,92600.0
2013-04-22 11:30:00,60.13,60.17,60.09,60.16,40800.0,45.6003,45.6307,45.57,45.6231,40800.0
2013-04-22 11:40:00,60.17,60.22,60.15,60.18,45000.0,45.6307,45.6686,45.6155,45.6382,45000.0
2013-04-22 11:50:00,60.17,60.34,60.17,60.29,47200.0,45.6307,45.7596,45.6307,45.7217,47200.0
2013-04-22 12:00:00,60.29,60.31,60.24,60.25,53400.0,45.7217,45.7368,45.6838,45.6913,53400.0
2013-04-22 12:10:00,60.27,60.34,60.21,60.32,198800.0,45.7065,45.7596,45.661,45.7444,198800.0
2013-04-22 12:20:00,60.31,60.35,60.27,60.34,40000.0,45.7368,45.7672,45.7065,45.7596,40000.0
2013-04-22 12:30:00,60.35,60.36,60.29,60.35,34800.0,45.7672,45.7748,45.7217,45.7672,34800.0
2013-04-22 12:40:00,60.35,60.37,60.27,60.28,38000.0,45.7672,45.7823,45.7065,45.7141,38000.0
2013-04-22 12:50:00,60.26,60.26,60.21,60.23,28400.0,45.6989,45.6989,45.661,45.6762,28400.0
2013-04-22 13:00:00,60.24,60.24,60.19,60.22,35400.0,45.6838,45.6838,45.6458,45.6686,35400.0
2013-04-22 13:10:00,60.2,60.23,60.19,60.23,62800.0,45.6534,45.6762,45.6458,45.6762,62800.0
2013-04-22 13:20:00,60.23,60.24,60.2,60.23,35600.0,45.6762,45.6838,45.6534,45.6762,35600.0
2013-04-22 13:30:00,60.23,60.24,60.19,60.23,37600.0,45.6762,45.6838,45.6458,45.6762,37600.0
2013-04-22 13:40:00,60.23,60.28,60.21,60.25,34600.0,45.6762,45.7141,45.661,45.6913,34600.0
2013-04-22 13:50:00,60.27,60.35,60.24,60.3,86400.0,45.7065,45.7672,45.6838,45.7293,86400.0
2013-04-22 14:00:00,60.31,60.31,60.25,60.29,54400.0,45.7368,45.7368,45.6913,45.7217,54400.0
2013-04-22 14:10:00,60.29,60.37,60.26,60.36,57600.0,45.7217,45.7823,45.6989,45.7748,57600.0
2013-04-22 14:20:00,60.36,60.49,60.35,60.47,133800.0,45.7748,45.8733,45.7672,45.8582,133800.0
2013-04-22 14:30:00,60.45,60.5,60.44,60.49,63600.0,45.843,45.8809,45.8354,45.8733,63600.0
2013-04-22 14:40:00,60.5,60.55,60.45,60.45,80600.0,45.8809,45.9188,45.843,45.843,80600.0
2013-04-22 14:50:00,60.45,60.47,60.37,60.4,49000.0,45.843,45.8582,45.7823,45.8051,49000.0
2013-04-22 15:00:00,60.39,60.45,60.37,60.39,43800.0,45.7975,45.843,45.7823,45.7975,43800.0
2013-04-22 15:10:00,60.37,60.45,60.37,60.41,59800.0,45.7823,45.843,45.7823,45.8127,59800.0
2013-04-22 15:20:00,60.4,60.43,60.37,60.39,53600.0,45.8051,45.8278,45.7823,45.7975,53600.0
2013-04-22 15:30:00,60.39,60.42,60.32,60.36,72400.0,45.7975,45.8203,45.7444,45.7748,72400.0
2013-04-22 15:40:00,60.36,60.36,60.21,60.22,124200.0,45.7748,45.7748,45.661,45.6686,124200.0
2013-04-22 15:50:00,60.23,60.24,60.18,60.21,206600.0,45.6762,45.6838,45.6382,45.661,206600.0
2013-04-23 09:30:00,60.28,60.69,60.21,60.48,177800.0,45.7141,46.025,45.661,45.8658,177800.0
2013-04-23 09:40:00,60.48,60.59,60.48,60.55,65600.0,45.8658,45.9492,45.8658,45.9188,65600.0
2013-04-23 09:50:00,60.55,60.58,60.43,60.45,82400.0,45.9188,45.9416,45.8278,45.843,82400.0
2013-04-23 10:00:00,60.42,60.62,60.42,60.58,106200.0,45.8203,45.9719,45.8203,45.9416,106200.0
2013-04-23 10:10:00,60.58,60.69,60.55,60.62,188400.0,45.9416,46.025,45.9188,45.9719,188400.0
2013-04-23 10:20:00,60.63,60.69,60.6,60.63,62000.0,45.9795,46.025,45.9568,45.9795,62000.0
2013-04-23 10:30:00,60.66,60.7,60.55,60.59,62600.0,46.0023,46.0326,45.9188,45.9492,62600.0
2013-04-23 10:40:00,60.6,60.7,60.58,60.65,49000.0,45.9568,46.0326,45.9416,45.9947,49000.0
2013-04-23 10:50:00,60.64,60.7,60.59,60.62,110400.0,45.9871,46.0326,45.9492,45.9719,110400.0
2013-04-23 11:00:00,60.62,60.65,60.55,60.57,127600.0,45.9719,45.9947,45.9188,45.934,127600.0
2013-04-23 11:10:00,60.59,60.6,60.54,60.55,71200.0,45.9492,45.9568,45.9113,45.9188,71200.0
2013-04-23 11:20:00,60.54,60.55,60.44,60.46,113800.0,45.9113,45.9188,45.8354,45.8506,113800.0
2013-04-23 11:30:00,60.45,60.58,60.43,60.54,43600.0,45.843,45.9416,45.8278,45.9113,43600.0
2013-04-23 11:40:00,60.54,60.55,60.45,60.49,31800.0,45.9113,45.9188,45.843,45.8733,31800.0
2013-04-23 11:50:00,60.48,60.52,60.44,60.48,88200.0,45.8658,45.8961,45.8354,45.8658,88200.0
2013-04-23 12:00:00,60.48,60.62,60.47,60.59,143400.0,45.8658,45.9719,45.8582,45.9492,143400.0
2013-04-23 12:10:00,60.59,60.65,60.56,60.62,135600.0,45.9492,45.9947,45.9264,45.9719,135600.0
2013-04-23 12:20:00,60.62,60.71,60.62,60.69,34400.0,45.9719,46.0402,45.9719,46.025,34400.0
2013-04-23 12:30:00,60.68,60.69,60.62,60.68,43600.0,46.0174,46.025,45.9719,46.0174,43600.0
2013-04-23 12:40:00,60.65,60.66,60.49,60.49,39400.0,45.9947,46.0023,45.8733,45.8733,39400.0
2013-04-23 12:50:00,60.49,60.54,60.49,60.52,23400.0,45.8733,45.9113,45.8733,45.8961,23400.0
2013-04-23 13:00:00,60.52,60.52,59.93,59.93,86600.0,45.8961,45.8961,45.4487,45.4487,86600.0
2013-04-23 13:10:00,59.92,60.51,59.83,60.44,112400.0,45.4411,45.8885,45.3728,45.8354,112400.0
2013-04-23 13:20:00,60.46,60.49,60.42,60.48,37200.0,45.8506,45.8733,45.8203,45.8658,37200.0
2013-04-23 13:30:00,60.47,60.52,60.43,60.43,30200.0,45.8582,45.8961,45.8278,45.8278,30200.0
2013-04-23 13:40:00,60.45,60.49,60.41,60.48,52200.0,45.843,45.8733,45.8127,45.8658,52200.0
2013-04-23 13:50:00,60.46,60.48,60.4,60.42,38800.0,45.8506,45.8658,45.8051,45.8203,38800.0
2013-04-23 14:00:00,60.42,60.48,60.39,60.45,260400.0,45.8203,45.8658,45.7975,45.843,260400.0
2013-04-23 14:10:00,60.44,60.45,60.36,60.39,49400.0,45.8354,45.843,45.7748,45.7975,49400.0
2013-04-23 14:20:00,60.39,60.53,60.38,60.45,80200.0,45.7975,45.9037,45.7899,45.843,80200.0
2013-04-23 14:30:00,60.46,60.5,60.42,60.42,61000.0,45.8506,45.8809,45.8203,45.8203,61000.0
2013-04-23 14:40:00,60.43,60.44,60.4,60.41,41800.0,45.8278,45.8354,45.8051,45.8127,41800.0
2013-04-23 14:50:00,60.43,60.44,60.37,60.38,41400.0,45.8278,45.8354,45.7823,45.7899,41400.0
2013-04-23 15:00:00,60.38,60.49,60.38,60.48,68800.0,45.7899,45.8733,45.7899,45.8658,68800.0
2013-04-23 15:10:00,60.48,60.56,60.47,60.55,182600.0,45.8658,45.9264,45.8582,45.9188,182600.0
2013-04-23 15:20:00,60.55,60.64,60.55,60.63,75600.0,45.9188,45.9871,45.9188,45.9795,75600.0
2013-04-23 15:30:00,60.62,60.63,60.59,60.62,68000.0,45.9719,45.9795,45.9492,45.9719,68000.0
2013-04-23 15:40:00,60.62,60.71,60.56,60.69,154800.0,45.9719,46.0402,45.9264,46.025,154800.0
2013-04-23 15:50:00,60.69,60.72,60.63,60.71,217000.0,46.025,46.0478,45.9795,46.0402,217000.0
2013-04-24 09:30:00,60.52,60.52,60.16,60.29,274000.0,45.8961,45.8961,45.6231,45.7217,274000.0
2013-04-24 09:40:00,60.26,60.29,60.04,60.11,106600.0,45.6989,45.7217,45.5321,45.5852,106600.0
2013-04-24 09:50:00,60.1,60.13,59.96,60.01,124000.0,45.5776,45.6003,45.4714,45.5093,124000.0
2013-04-24 10:00:00,60.02,60.02,59.73,59.76,163200.0,45.5169,45.5169,45.297,45.3197,163200.0
2013-04-24 10:10:00,59.74,59.74,59.54,59.57,219600.0,45.3046,45.3046,45.1529,45.1756,219600.0
2013-04-24 10:20:00,59.57,59.63,59.51,59.6,89400.0,45.1756,45.2211,45.1301,45.1984,89400.0
2013-04-24 10:30:00,59.6,59.78,59.57,59.76,102800.0,45.1984,45.3349,45.1756,45.3197,102800.0
2013-04-24 10:40:00,59.77,59.77,59.59,59.7,123800.0,45.3273,45.3273,45.1908,45.2742,123800.0
2013-04-24 10:50:00,59.73,59.74,59.52,59.55,91400.0,45.297,45.3046,45.1377,45.1605,91400.0
2013-04-24 11:00:00,59.56,59.57,59.48,59.48,92400.0,45.1681,45.1756,45.1074,45.1074,92400.0
2013-04-24 11:10:00,59.47,59.49,59.35,59.41,90800.0,45.0998,45.115,45.0088,45.0543,90800.0
2013-04-24 11:20:00,59.4,59.52,59.38,59.49,81400.0,45.0467,45.1377,45.0316,45.115,81400.0
2013-04-24 11:30:00,59.49,59.54,59.45,59.52,76400.0,45.115,45.1529,45.0846,45.1377,76400.0
2013-04-24 11:40:00,59.52,59.59,59.51,59.52,41600.0,45.1377,45.1908,45.1301,45.1377,41600.0
2013-04-24 11:50:00,59.54,59.54,59.37,59.38,49200.0,45.1529,45.1529,45.024,45.0316,49200.0
2013-04-24 12:00:00,59.38,59.51,59.38,59.49,54800.0,45.0316,45.1301,45.0316,45.115,54800.0
2013-04-24 12:10:00,59.49,59.52,59.44,59.46,53000.0,45.115,45.1377,45.0771,45.0922,53000.0
2013-04-24 12:20:00,59.45,59.51,59.45,59.49,81400.0,45.0846,45.1301,45.0846,45.115,81400.0
2013-04-24 12:30:00,59.49,59.51,59.43,59.43,48400.0,45.115,45.1301,45.0695,45.0695,48400.0
2013-04-24 12:40:00,59.44,59.46,59.41,59.45,33000.0,45.0771,45.0922,45.0543,45.0846,33000.0
2013-04-24 12:50:00,59.45,59.51,59.45,59.48,37000.0,45.0846,45.1301,45.0846,45.1074,37000.0
2013-04-24 13:00:00,59.47,59.57,59.47,59.54,34800.0,45.0998,45.1756,45.0998,45.1529,34800.0
2013-04-24 13:10:00,59.54,59.57,59.5,59.57,45800.0,45.1529,45.1756,45.1226,45.1756,45800.0
2013-04-24 13:20:00,59.57,59.57,59.54,59.54,54400.0,45.1756,45.1756,45.1529,45.1529,54400.0
2013-04-24 13:30:00,59.54,59.58,59.53,59.57,50800.0,45.1529,45.1832,45.1453,45.1756,50800.0
2013-04-24 13:40:00,59.57,59.59,59.52,59.57,74200.0,45.1756,45.1908,45.1377,45.1756,74200.0
2013-04-24 13:50:00,59.57,59.59,59.54,59.56,53600.0,45.1756,45.1908,45.1529,45.1681,53600.0
2013-04-24 14:00:00,59.56,59.56,59.51,59.52,64000.0,45.1681,45.1681,45.1301,45.1377,64000.0
2013-04-24 14:10:00,59.52,59.56,59.5,59.52,37200.0,45.1377,45.1681,45.1226,45.1377,37200.0
2013-04-24 14:20:00,59.52,59.52,59.47,59.48,62000.0,45.1377,45.1377,45.0998,45.1074,62000.0
2013-04-24 14:30:00,59.48,59.5,59.37,59.38,88400.0,45.1074,45.1226,45.024,45.0316,88400.0
2013-04-24 14:40:00,59.38,59.38,59.33,59.34,93000.0,45.0316,45.0316,44.9936,45.0012,93000.0
2013-04-24 14:50:00,59.34,59.38,59.33,59.38,79000.0,45.0012,45.0316,44.9936,45.0316,79000.0
2013-04-24 15:00:00,59.37,59.37,59.2,59.27,203400.0,45.024,45.024,44.8951,44.9481,203400.0
2013-04-24 15:10:00,59.27,59.29,59.2,59.27,131800.0,44.9481,44.9633,44.8951,44.9481,131800.0
2013-04-24 15:20:00,59.27,59.28,59.15,59.16,135000.0,44.9481,44.9557,44.8571,44.8647,135000.0
2013-04-24 15:30:00,59.16,59.17,58.98,59.09,212600.0,44.8647,44.8723,44.7282,44.8116,212600.0
2013-04-24 15:40:00,59.09,59.09,58.98,58.98,249800.0,44.8116,44.8116,44.7282,44.7282,249800.0
2013-04-24 15:50:00,58.98,58.99,58.85,58.94,383600.0,44.7282,44.7358,44.6296,44.6979,383600.0
2013-04-25 09:30:00,60.3,61.17,60.27,61.02,459200.0,45.7293,46.389,45.7065,46.2753,459200.0
2013-04-25 09:40:00,61.02,61.2,60.6,60.74,323800.0,46.2753,46.4118,45.9568,46.0629,323800.0
2013-04-25 09:50:00,60.74,60.99,60.74,60.85,162200.0,46.0629,46.2525,46.0629,46.1464,162200.0
2013-04-25 10:00:00,60.84,61.02,60.67,60.72,450800.0,46.1388,46.2753,46.0098,46.0478,450800.0
2013-04-25 10:10:00,60.72,60.74,60.62,60.68,187800.0,46.0478,46.0629,45.9719,46.0174,187800.0
2013-04-25 10:20:00,60.68,60.76,60.54,60.58,130200.0,46.0174,46.0781,45.9113,45.9416,130200.0
2013-04-25 10:30:00,60.58,60.69,60.54,60.63,67200.0,45.9416,46.025,45.9113,45.9795,67200.0
2013-04-25 10:40:00,60.62,60.62,60.5,60.57,86600.0,45.9719,45.9719,45.8809,45.934,86600.0
2013-04-25 10:50:00,60.56,60.6,60.35,60.38,84400.0,45.9264,45.9568,45.7672,45.7899,84400.0
2013-04-25 11:00:00,60.4,60.41,60.15,60.16,135200.0,45.8051,45.8127,45.6155,45.6231,135200.0
2013-04-25 11:10:00,60.17,60.27,60.13,60.27,91800.0,45.6307,45.7065,45.6003,45.7065,91800.0
2013-04-25 11:20:00,60.27,60.27,60.1,60.15,205400.0,45.7065,45.7065,45.5776,45.6155,205400.0
2013-04-25 11:30:00,60.15,60.17,60.02,60.1,114200.0,45.6155,45.6307,45.5169,45.5776,114200.0
2013-04-25 11:40:00,60.1,60.12,59.96,59.97,152800.0,45.5776,45.5927,45.4714,45.479,152800.0
2013-04-25 11:50:00,59.97,60.04,59.88,59.97,239800.0,45.479,45.5321,45.4107,45.479,239800.0
2013-04-25 12:00:00,59.98,59.98,59.88,59.93,179400.0,45.4866,45.4866,45.4107,45.4487,179400.0
2013-04-25 12:10:00,59.9,60.09,59.9,60.07,198200.0,45.4259,45.57,45.4259,45.5548,198200.0
2013-04-25 12:20:00,60.06,60.1,60.02,60.04,93600.0,45.5472,45.5776,45.5169,45.5321,93600.0
2013-04-25 12:30:00,60.04,60.22,60.04,60.22,47600.0,45.5321,45.6686,45.5321,45.6686,47600.0
2013-04-25 12:40:00,60.21,60.21,60.02,60.04,41800.0,45.661,45.661,45.5169,45.5321,41800.0
2013-04-25 12:50:00,60.04,60.08,60.02,60.07,51200.0,45.5321,45.5624,45.5169,45.5548,51200.0
2013-04-25 13:00:00,60.07,60.08,60.01,60.01,65000.0,45.5548,45.5624,45.5093,45.5093,65000.0
2013-04-25 13:10:00,60.01,60.06,59.99,60.05,60000.0,45.5093,45.5472,45.4942,45.5397,60000.0
2013-04-25 13:20:00,60.06,60.15,60.04,60.07,49200.0,45.5472,45.6155,45.5321,45.5548,49200.0
2013-04-25 13:30:00,60.08,60.1,60.01,60.04,44800.0,45.5624,45.5776,45.5093,45.5321,44800.0
2013-04-25 13:40:00,60.05,60.07,60.01,60.05,35800.0,45.5397,45.5548,45.5093,45.5397,35800.0
2013-04-25 13:50:00,60.05,60.12,60.04,60.1,49400.0,45.5397,45.5927,45.5321,45.5776,49400.0
2013-04-25 14:00:00,60.1,60.1,60.0,60.04,61000.0,45.5776,45.5776,45.5017,45.5321,61000.0
2013-04-25 14:10:00,60.04,60.05,59.99,60.03,52000.0,45.5321,45.5397,45.4942,45.5245,52000.0
2013-04-25 14:20:00,60.02,60.03,59.98,60.01,60000.0,45.5169,45.5245,45.4866,45.5093,60000.0
2013-04-25 14:30:00,59.99,59.99,59.93,59.98,53400.0,45.4942,45.4942,45.4487,45.4866,53400.0
2013-04-25 14:40:00,59.98,59.99,59.95,59.95,80800.0,45.4866,45.4942,45.4638,45.4638,80800.0
2013-04-25 14:50:00,59.96,59.98,59.91,59.93,102200.0,45.4714,45.4866,45.4335,45.4487,102200.0
2013-04-25 15:00:00,59.92,60.01,59.9,59.96,88200.0,45.4411,45.5093,45.4259,45.4714,88200.0
2013-04-25 15:10:00,59.96,59.96,59.83,59.85,96200.0,45.4714,45.4714,45.3728,45.388,96200.0
2013-04-25 15:20:00,59.85,59.88,59.8,59.83,111200.0,45.388,45.4107,45.3501,45.3728,111200.0
2013-04-25 15:30:00,59.83,59.94,59.81,59.91,215200.0,45.3728,45.4562,45.3577,45.4335,215200.0
2013-04-25 15:40:00,59.91,59.91,59.79,59.9,133600.0,45.4335,45.4335,45.3425,45.4259,133600.0
2013-04-25 15:50:00,59.88,59.89,59.66,59.73,471400.0,45.4107,45.4183,45.2439,45.297,471400.0
2013-04-26 09:30:00,59.94,60.47,59.73,60.02,181800.0,45.4562,45.8582,45.297,45.5169,181800.0
2013-04-26 09:40:00,60.02,60.11,59.8,59.96,141000.0,45.5169,45.5852,45.3501,45.4714,141000.0
2013-04-26 09:50:00,59.96,59.98,59.79,59.84,78000.0,45.4714,45.4866,45.3425,45.3804,78000.0
2013-04-26 10:00:00,59.84,59.91,59.83,59.91,59200.0,45.3804,45.4335,45.3728,45.4335,59200.0
2013-04-26 10:10:00,59.9,59.93,59.67,59.74,85600.0,45.4259,45.4487,45.2515,45.3046,85600.0
2013-04-26 10:20:00,59.74,59.78,59.59,59.77,139600.0,45.3046,45.3349,45.1908,45.3273,139600.0
2013-04-26 10:30:00,59.78,59.78,59.63,59.76,112600.0,45.3349,45.3349,45.2211,45.3197,112600.0
2013-04-26 10:40:00,59.76,59.76,59.63,59.68,85600.0,45.3197,45.3197,45.2211,45.2591,85600.0
2013-04-26 10:50:00,59.69,59.7,59.53,59.57,72200.0,45.2667,45.2742,45.1453,45.1756,72200.0
2013-04-26 11:00:00,59.57,59.62,59.54,59.55,74400.0,45.1756,45.2136,45.1529,45.1605,74400.0
2013-04-26 11:10:00,59.56,59.62,59.54,59.57,56400.0,45.1681,45.2136,45.1529,45.1756,56400.0
2013-04-26 11:20:00,59.56,59.69,59.55,59.67,60600.0,45.1681,45.2667,45.1605,45.2515,60600.0
2013-04-26 11:30:00,59.66,59.67,59.57,59.67,33600.0,45.2439,45.2515,45.1756,45.2515,33600.0
2013-04-26 11:40:00,59.67,59.67,59.57,59.58,93800.0,45.2515,45.2515,45.1756,45.1832,93800.0
2013-04-26 11:50:00,59.57,59.73,59.56,59.72,31000.0,45.1756,45.297,45.1681,45.2894,31000.0
2013-04-26 12:00:00,59.72,59.72,59.59,59.6,69600.0,45.2894,45.2894,45.1908,45.1984,69600.0
2013-04-26 12:10:00,59.6,59.6,59.57,59.58,54000.0,45.1984,45.1984,45.1756,45.1832,54000.0
2013-04-26 12:20:00,59.57,59.58,59.48,59.48,76600.0,45.1756,45.1832,45.1074,45.1074,76600.0
2013-04-26 12:30:00,59.49,59.49,59.44,59.48,35200.0,45.115,45.115,45.0771,45.1074,35200.0
2013-04-26 12:40:00,59.47,59.55,59.46,59.49,40600.0,45.0998,45.1605,45.0922,45.115,40600.0
2013-04-26 12:50:00,59.48,59.51,59.47,59.49,32800.0,45.1074,45.1301,45.0998,45.115,32800.0
2013-04-26 13:00:00,59.49,59.49,59.42,59.44,40800.0,45.115,45.115,45.0619,45.0771,40800.0
2013-04-26 13:10:00,59.44,59.52,59.44,59.49,50200.0,45.0771,45.1377,45.0771,45.115,50200.0
2013-04-26 13:20:00,59.49,59.51,59.45,59.47,56600.0,45.115,45.1301,45.0846,45.0998,56600.0
2013-04-26 13:30:00,59.47,59.49,59.45,59.47,49000.0,45.0998,45.115,45.0846,45.0998,49000.0
2013-04-26 13:40:00,59.47,59.56,59.47,59.55,55200.0,45.0998,45.1681,45.0998,45.1605,55200.0
2013-04-26 13:50:00,59.55,59.63,59.54,59.63,34200.0,45.1605,45.2211,45.1529,45.2211,34200.0
2013-04-26 14:00:00,59.63,59.66,59.59,59.6,38800.0,45.2211,45.2439,45.1908,45.1984,38800.0
2013-04-26 14:10:00,59.62,59.67,59.58,59.59,38600.0,45.2136,45.2515,45.1832,45.1908,38600.0
2013-04-26 14:20:00,59.6,59.68,59.6,59.65,36200.0,45.1984,45.2591,45.1984,45.2363,36200.0
2013-04-26 14:30:00,59.66,59.74,59.64,59.69,93600.0,45.2439,45.3046,45.2287,45.2667,93600.0
2013-04-26 14:40:00,59.69,59.76,59.65,59.69,85600.0,45.2667,45.3197,45.2363,45.2667,85600.0
2013-04-26 14:50:00,59.7,59.71,59.63,59.63,92400.0,45.2742,45.2818,45.2211,45.2211,92400.0
2013-04-26 15:00:00,59.63,59.74,59.63,59.7,86600.0,45.2211,45.3046,45.2211,45.2742,86600.0
2013-04-26 15:10:00,59.7,59.7,59.6,59.6,62600.0,45.2742,45.2742,45.1984,45.1984,62600.0
2013-04-26 15:20:00,59.61,59.61,59.51,59.59,184800.0,45.206,45.206,45.1301,45.1908,184800.0
2013-04-26 15:30:00,59.6,59.66,59.57,59.57,81400.0,45.1984,45.2439,45.1756,45.1756,81400.0
2013-04-26 15:40:00,59.57,59.57,59.26,59.48,262200.0,45.1756,45.1756,44.9406,45.1074,262200.0
2013-04-26 15:50:00,59.48,59.56,59.35,59.5,365400.0,45.1074,45.1681,45.0088,45.1226,365400.0
2013-04-29 09:30:00,59.63,59.97,59.53,59.88,137800.0,45.2211,45.479,45.1453,45.4107,137800.0
2013-04-29 09:40:00,59.91,59.92,59.74,59.81,88600.0,45.4335,45.4411,45.3046,45.3577,88600.0
2013-04-29 09:50:00,59.82,59.83,59.68,59.74,69400.0,45.3652,45.3728,45.2591,45.3046,69400.0
2013-04-29 10:00:00,59.76,59.81,59.6,59.8,94000.0,45.3197,45.3577,45.1984,45.3501,94000.0
2013-04-29 10:10:00,59.81,59.84,59.76,59.81,78200.0,45.3577,45.3804,45.3197,45.3577,78200.0
2013-04-29 10:20:00,59.83,59.88,59.8,59.88,61200.0,45.3728,45.4107,45.3501,45.4107,61200.0
2013-04-29 10:30:00,59.86,59.97,59.86,59.93,82000.0,45.3956,45.479,45.3956,45.4487,82000.0
2013-04-29 10:40:00,59.93,59.95,59.84,59.88,55800.0,45.4487,45.4638,45.3804,45.4107,55800.0
2013-04-29 10:50:00,59.85,59.91,59.81,59.81,77400.0,45.388,45.4335,45.3577,45.3577,77400.0
2013-04-29 11:00:00,59.8,59.8,59.7,59.73,38600.0,45.3501,45.3501,45.2742,45.297,38600.0
2013-04-29 11:10:00,59.73,59.79,59.71,59.76,47600.0,45.297,45.3425,45.2818,45.3197,47600.0
2013-04-29 11:20:00,59.76,59.77,59.72,59.73,77600.0,45.3197,45.3273,45.2894,45.297,77600.0
2013-04-29 11:30:00,59.72,59.74,59.67,59.67,41200.0,45.2894,45.3046,45.2515,45.2515,41200.0
2013-04-29 11:40:00,59.67,59.75,59.66,59.73,45200.0,45.2515,45.3122,45.2439,45.297,45200.0
2013-04-29 11:50:00,59.73,59.74,59.71,59.73,80400.0,45.297,45.3046,45.2818,45.297,80400.0
2013-04-29 12:00:00,59.74,59.89,59.71,59.89,54000.0,45.3046,45.4183,45.2818,45.4183,54000.0
2013-04-29 12:10:00,59.89,59.92,59.88,59.89,35000.0,45.4183,45.4411,45.4107,45.4183,35000.0
2013-04-29 12:20:00,59.88,59.91,59.85,59.9,42200.0,45.4107,45.4335,45.388,45.4259,42200.0
2013-04-29 12:30:00,59.88,59.92,59.84,59.88,78000.0,45.4107,45.4411,45.3804,45.4107,78000.0
2013-04-29 12:40:00,59.87,59.92,59.85,59.9,78200.0,45.4032,45.4411,45.388,45.4259,78200.0
2013-04-29 12:50:00,59.88,59.91,59.85,59.87,9400.0,45.4107,45.4335,45.388,45.4032,9400.0
2013-04-29 13:00:00,59.85,59.89,59.85,59.86,41400.0,45.388,45.4183,45.388,45.3956,41400.0
2013-04-29 13:10:00,59.85,59.87,59.81,59.85,44200.0,45.388,45.4032,45.3577,45.388,44200.0
2013-04-29 13:20:00,59.85,59.86,59.83,59.85,29000.0,45.388,45.3956,45.3728,45.388,29000.0
2013-04-29 13:30:00,59.84,59.86,59.81,59.85,20600.0,45.3804,45.3956,45.3577,45.388,20600.0
2013-04-29 13:40:00,59.85,59.9,59.83,59.9,19400.0,45.388,45.4259,45.3728,45.4259,19400.0
2013-04-29 13:50:00,59.89,59.92,59.87,59.91,18000.0,45.4183,45.4411,45.4032,45.4335,18000.0
2013-04-29 14:00:00,59.92,59.96,59.85,59.9,93000.0,45.4411,45.4714,45.388,45.4259,93000.0
2013-04-29 14:10:00,59.9,59.97,59.9,59.95,26800.0,45.4259,45.479,45.4259,45.4638,26800.0
2013-04-29 14:20:00,59.95,59.95,59.85,59.87,21000.0,45.4638,45.4638,45.388,45.4032,21000.0
2013-04-29 14:30:00,59.87,59.91,59.85,59.9,36200.0,45.4032,45.4335,45.388,45.4259,36200.0
2013-04-29 14:40:00,59.91,59.94,59.86,59.87,46600.0,45.4335,45.4562,45.3956,45.4032,46600.0
2013-04-29 14:50:00,59.87,59.9,59.85,59.85,35200.0,45.4032,45.4259,45.388,45.388,35200.0
2013-04-29 15:00:00,59.85,59.87,59.79,59.84,56600.0,45.388,45.4032,45.3425,45.3804,56600.0
2013-04-29 15:10:00,59.84,59.84,59.79,59.82,70400.0,45.3804,45.3804,45.3425,45.3652,70400.0
2013-04-29 15:20:00,59.81,59.81,59.76,59.79,43600.0,45.3577,45.3577,45.3197,45.3425,43600.0
2013-04-29 15:30:00,59.79,59.83,59.74,59.83,81600.0,45.3425,45.3728,45.3046,45.3728,81600.0
2013-04-29 15:40:00,59.83,59.83,59.77,59.78,92200.0,45.3728,45.3728,45.3273,45.3349,92200.0
2013-04-29 15:50:00,59.77,59.77,59.6,59.69,261400.0,45.3273,45.3273,45.1984,45.2667,261400.0
2013-04-30 09:30:00,59.53,59.89,59.39,59.41,236600.0,45.1453,45.4183,45.0391,45.0543,236600.0
2013-04-30 09:40:00,59.39,59.39,59.19,59.29,131000.0,45.0391,45.0391,44.8875,44.9633,131000.0
2013-04-30 09:50:00,59.29,59.31,59.16,59.2,118800.0,44.9633,44.9785,44.8647,44.8951,118800.0
2013-04-30 10:00:00,59.24,59.37,59.19,59.32,94400.0,44.9254,45.024,44.8875,44.9861,94400.0
2013-04-30 10:10:00,59.32,59.35,59.26,59.28,78000.0,44.9861,45.0088,44.9406,44.9557,78000.0
2013-04-30 10:20:00,59.3,59.34,59.24,59.26,60000.0,44.9709,45.0012,44.9254,44.9406,60000.0
2013-04-30 10:30:00,59.24,59.34,59.22,59.32,44800.0,44.9254,45.0012,44.9102,44.9861,44800.0
2013-04-30 10:40:00,59.33,59.33,59.22,59.27,57400.0,44.9936,44.9936,44.9102,44.9481,57400.0
2013-04-30 10:50:00,59.29,59.47,59.29,59.42,73400.0,44.9633,45.0998,44.9633,45.0619,73400.0
2013-04-30 11:00:00,59.42,59.51,59.42,59.48,69000.0,45.0619,45.1301,45.0619,45.1074,69000.0
2013-04-30 11:10:00,59.46,59.5,59.38,59.41,79000.0,45.0922,45.1226,45.0316,45.0543,79000.0
2013-04-30 11:20:00,59.4,59.48,59.39,59.48,55600.0,45.0467,45.1074,45.0391,45.1074,55600.0
2013-04-30 11:30:00,59.48,59.56,59.47,59.56,40400.0,45.1074,45.1681,45.0998,45.1681,40400.0
2013-04-30 11:40:00,59.56,59.56,59.49,59.51,87000.0,45.1681,45.1681,45.115,45.1301,87000.0
2013-04-30 11:50:00,59.5,59.59,59.5,59.52,116600.0,45.1226,45.1908,45.1226,45.1377,116600.0
2013-04-30 12:00:00,59.52,59.57,59.48,59.54,33800.0,45.1377,45.1756,45.1074,45.1529,33800.0
2013-04-30 12:10:00,59.53,59.6,59.5,59.52,51000.0,45.1453,45.1984,45.1226,45.1377,51000.0
2013-04-30 12:20:00,59.52,59.56,59.51,59.55,36000.0,45.1377,45.1681,45.1301,45.1605,36000.0
2013-04-30 12:30:00,59.55,59.59,59.52,59.56,22000.0,45.1605,45.1908,45.1377,45.1681,22000.0
2013-04-30 12:40:00,59.53,59.65,59.51,59.65,24400.0,45.1453,45.2363,45.1301,45.2363,24400.0
2013-04-30 12:50:00,59.65,59.74,59.62,59.74,32200.0,45.2363,45.3046,45.2136,45.3046,32200.0
2013-04-30 13:00:00,59.74,59.77,59.67,59.71,22400.0,45.3046,45.3273,45.2515,45.2818,22400.0
2013-04-30 13:10:00,59.71,59.71,59.63,59.68,30600.0,45.2818,45.2818,45.2211,45.2591,30600.0
2013-04-30 13:20:00,59.68,59.72,59.66,59.7,12600.0,45.2591,45.2894,45.2439,45.2742,12600.0
2013-04-30 13:30:00,59.7,59.72,59.67,59.72,45200.0,45.2742,45.2894,45.2515,45.2894,45200.0
2013-04-30 13:40:00,59.71,59.76,59.69,59.74,40800.0,45.2818,45.3197,45.2667,45.3046,40800.0
2013-04-30 13:50:00,59.74,59.8,59.74,59.8,18600.0,45.3046,45.3501,45.3046,45.3501,18600.0
2013-04-30 14:00:00,59.78,59.78,59.63,59.63,25400.0,45.3349,45.3349,45.2211,45.2211,25400.0
2013-04-30 14:10:00,59.63,59.68,59.63,59.64,13400.0,45.2211,45.2591,45.2211,45.2287,13400.0
2013-04-30 14:20:00,59.63,59.67,59.6,59.6,35600.0,45.2211,45.2515,45.1984,45.1984,35600.0
2013-04-30 14:30:00,59.59,59.62,59.55,59.56,31200.0,45.1908,45.2136,45.1605,45.1681,31200.0
2013-04-30 14:40:00,59.56,59.62,59.56,59.58,17200.0,45.1681,45.2136,45.1681,45.1832,17200.0
2013-04-30 14:50:00,59.58,59.6,59.55,59.58,36800.0,45.1832,45.1984,45.1605,45.1832,36800.0
2013-04-30 15:00:00,59.57,59.58,59.5,59.58,52000.0,45.1756,45.1832,45.1226,45.1832,52000.0
2013-04-30 15:10:00,59.57,59.61,59.56,59.58,45400.0,45.1756,45.206,45.1681,45.1832,45400.0
2013-04-30 15:20:00,59.59,59.63,59.58,59.63,63000.0,45.1908,45.2211,45.1832,45.2211,63000.0
2013-04-30 15:30:00,59.63,59.63,59.54,59.59,91000.0,45.2211,45.2211,45.1529,45.1908,91000.0
2013-04-30 15:40:00,59.59,59.65,59.58,59.65,125200.0,45.1908,45.2363,45.1832,45.2363,125200.0
2013-04-30 15:50:00,59.65,59.7,59.6,59.68,350000.0,45.2363,45.2742,45.1984,45.2591,350000.0
2013-05-01 09:30:00,59.72,59.87,59.49,59.87,123600.0,45.2894,45.4032,45.115,45.4032,123600.0
2013-05-01 09:40:00,59.84,59.98,59.82,59.98,94800.0,45.3804,45.4866,45.3652,45.4866,94800.0
2013-05-01 09:50:00,59.97,60.07,59.9,59.9,98800.0,45.479,45.5548,45.4259,45.4259,98800.0
2013-05-01 10:00:00,59.9,59.97,59.82,59.83,54600.0,45.4259,45.479,45.3652,45.3728,54600.0
2013-05-01 10:10:00,59.82,59.91,59.77,59.89,48400.0,45.3652,45.4335,45.3273,45.4183,48400.0
2013-05-01 10:20:00,59.88,60.06,59.88,60.03,58800.0,45.4107,45.5472,45.4107,45.5245,58800.0
2013-05-01 10:30:00,60.01,60.07,59.99,60.03,38400.0,45.5093,45.5548,45.4942,45.5245,38400.0
2013-05-01 10:40:00,60.02,60.08,59.99,60.04,43000.0,45.5169,45.5624,45.4942,45.5321,43000.0
2013-05-01 10:50:00,60.02,60.13,59.99,60.11,62600.0,45.5169,45.6003,45.4942,45.5852,62600.0
2013-05-01 11:00:00,60.13,60.17,60.1,60.13,60600.0,45.6003,45.6307,45.5776,45.6003,60600.0
2013-05-01 11:10:00,60.13,60.18,60.12,60.17,33800.0,45.6003,45.6382,45.5927,45.6307,33800.0
2013-05-01 11:20:00,60.18,60.23,60.12,60.13,42000.0,45.6382,45.6762,45.5927,45.6003,42000.0
2013-05-01 11:30:00,60.13,60.16,60.07,60.07,41800.0,45.6003,45.6231,45.5548,45.5548,41800.0
2013-05-01 11:40:00,60.08,60.17,60.07,60.13,45200.0,45.5624,45.6307,45.5548,45.6003,45200.0
2013-05-01 11:50:00,60.14,60.22,60.14,60.22,26800.0,45.6079,45.6686,45.6079,45.6686,26800.0
2013-05-01 12:00:00,60.22,60.23,60.12,60.12,73200.0,45.6686,45.6762,45.5927,45.5927,73200.0
2013-05-01 12:10:00,60.1,60.1,60.06,60.07,20400.0,45.5776,45.5776,45.5472,45.5548,20400.0
2013-05-01 12:20:00,60.06,60.07,59.99,60.02,28800.0,45.5472,45.5548,45.4942,45.5169,28800.0
2013-05-01 12:30:00,60.03,60.05,59.99,60.0,27000.0,45.5245,45.5397,45.4942,45.5017,27000.0
2013-05-01 12:40:00,60.01,60.03,59.99,60.0,24200.0,45.5093,45.5245,45.4942,45.5017,24200.0
2013-05-01 12:50:00,59.99,59.99,59.89,59.89,35600.0,45.4942,45.4942,45.4183,45.4183,35600.0
2013-05-01 13:00:00,59.88,59.9,59.81,59.81,42000.0,45.4107,45.4259,45.3577,45.3577,42000.0
2013-05-01 13:10:00,59.82,59.85,59.8,59.83,36000.0,45.3652,45.388,45.3501,45.3728,36000.0
2013-05-01 13:20:00,59.84,59.9,59.82,59.9,30600.0,45.3804,45.4259,45.3652,45.4259,30600.0
2013-05-01 13:30:00,59.91,59.91,59.77,59.79,40400.0,45.4335,45.4335,45.3273,45.3425,40400.0
2013-05-01 13:40:00,59.8,59.81,59.75,59.81,30000.0,45.3501,45.3577,45.3122,45.3577,30000.0
2013-05-01 13:50:00,59.81,59.87,59.77,59.87,24200.0,45.3577,45.4032,45.3273,45.4032,24200.0
2013-05-01 14:00:00,59.88,59.99,59.76,59.92,44800.0,45.4107,45.4942,45.3197,45.4411,44800.0
2013-05-01 14:10:00,59.91,59.93,59.82,59.89,55000.0,45.4335,45.4487,45.3652,45.4183,55000.0
2013-05-01 14:20:00,59.89,59.96,59.88,59.88,50800.0,45.4183,45.4714,45.4107,45.4107,50800.0
2013-05-01 14:30:00,59.9,59.92,59.84,59.86,44600.0,45.4259,45.4411,45.3804,45.3956,44600.0
2013-05-01 14:40:00,59.85,59.85,59.74,59.78,62000.0,45.388,45.388,45.3046,45.3349,62000.0
2013-05-01 14:50:00,59.8,59.87,59.78,59.82,35600.0,45.3501,45.4032,45.3349,45.3652,35600.0
2013-05-01 15:00:00,59.82,59.82,59.65,59.65,43600.0,45.3652,45.3652,45.2363,45.2363,43600.0
2013-05-01 15:10:00,59.63,59.68,59.59,59.6,73200.0,45.2211,45.2591,45.1908,45.1984,73200.0
2013-05-01 15:20:00,59.59,59.59,59.5,59.53,51400.0,45.1908,45.1908,45.1226,45.1453,51400.0
2013-05-01 15:30:00,59.54,59.62,59.52,59.52,82600.0,45.1529,45.2136,45.1377,45.1377,82600.0
2013-05-01 15:40:00,59.52,59.55,59.48,59.49,128800.0,45.1377,45.1605,45.1074,45.115,128800.0
2013-05-01 15:50:00,59.48,59.59,59.44,59.57,169000.0,45.1074,45.1908,45.0771,45.1756,169000.0
2013-05-02 09:30:00,59.58,59.93,59.38,59.89,188400.0,45.1832,45.4487,45.0316,45.4183,188400.0
2013-05-02 09:40:00,59.89,60.04,59.86,60.02,52600.0,45.4183,45.5321,45.3956,45.5169,52600.0
2013-05-02 09:50:00,60.04,60.17,59.99,60.14,66400.0,45.5321,45.6307,45.4942,45.6079,66400.0
2013-05-02 10:00:00,60.13,60.25,60.13,60.23,65400.0,45.6003,45.6913,45.6003,45.6762,65400.0
2013-05-02 10:10:00,60.22,60.25,60.13,60.19,63800.0,45.6686,45.6913,45.6003,45.6458,63800.0
2013-05-02 10:20:00,60.19,60.32,60.19,60.31,58600.0,45.6458,45.7444,45.6458,45.7368,58600.0
2013-05-02 10:30:00,60.29,60.35,60.16,60.18,51800.0,45.7217,45.7672,45.6231,45.6382,51800.0
2013-05-02 10:40:00,60.18,60.21,60.12,60.13,57200.0,45.6382,45.661,45.5927,45.6003,57200.0
2013-05-02 10:50:00,60.17,60.26,60.13,60.24,54200.0,45.6307,45.6989,45.6003,45.6838,54200.0
2013-05-02 11:00:00,60.24,60.28,60.21,60.27,51400.0,45.6838,45.7141,45.661,45.7065,51400.0
2013-05-02 11:10:00,60.27,60.49,60.26,60.47,72800.0,45.7065,45.8733,45.6989,45.8582,72800.0
2013-05-02 11:20:00,60.48,60.53,60.46,60.5,64200.0,45.8658,45.9037,45.8506,45.8809,64200.0
2013-05-02 11:30:00,60.5,60.5,60.35,60.42,48600.0,45.8809,45.8809,45.7672,45.8203,48600.0
2013-05-02 11:40:00,60.42,60.52,60.42,60.51,53800.0,45.8203,45.8961,45.8203,45.8885,53800.0
2013-05-02 11:50:00,60.51,60.54,60.49,60.52,51800.0,45.8885,45.9113,45.8733,45.8961,51800.0
2013-05-02 12:00:00,60.51,60.55,60.43,60.46,44600.0,45.8885,45.9188,45.8278,45.8506,44600.0
2013-05-02 12:10:00,60.46,60.47,60.42,60.43,48200.0,45.8506,45.8582,45.8203,45.8278,48200.0
2013-05-02 12:20:00,60.43,60.47,60.42,60.45,29000.0,45.8278,45.8582,45.8203,45.843,29000.0
2013-05-02 12:30:00,60.45,60.5,60.44,60.49,37800.0,45.843,45.8809,45.8354,45.8733,37800.0
2013-05-02 12:40:00,60.49,60.49,60.42,60.44,39200.0,45.8733,45.8733,45.8203,45.8354,39200.0
2013-05-02 12:50:00,60.43,60.45,60.39,60.41,40000.0,45.8278,45.843,45.7975,45.8127,40000.0
2013-05-02 13:00:00,60.38,60.45,60.35,60.43,46600.0,45.7899,45.843,45.7672,45.8278,46600.0
2013-05-02 13:10:00,60.42,60.44,60.4,60.4,37400.0,45.8203,45.8354,45.8051,45.8051,37400.0
2013-05-02 13:20:00,60.4,60.45,60.38,60.42,31400.0,45.8051,45.843,45.7899,45.8203,31400.0
2013-05-02 13:30:00,60.43,60.45,60.42,60.44,37800.0,45.8278,45.843,45.8203,45.8354,37800.0
2013-05-02 13:40:00,60.44,60.44,60.41,60.41,43400.0,45.8354,45.8354,45.8127,45.8127,43400.0
2013-05-02 13:50:00,60.41,60.43,60.38,60.43,26000.0,45.8127,45.8278,45.7899,45.8278,26000.0
2013-05-02 14:00:00,60.42,60.44,60.37,60.38,38400.0,45.8203,45.8354,45.7823,45.7899,38400.0
2013-05-02 14:10:00,60.37,60.38,60.34,60.34,33800.0,45.7823,45.7899,45.7596,45.7596,33800.0
2013-05-02 14:20:00,60.34,60.36,60.32,60.34,31600.0,45.7596,45.7748,45.7444,45.7596,31600.0
2013-05-02 14:30:00,60.34,60.35,60.31,60.33,33600.0,45.7596,45.7672,45.7368,45.752,33600.0
2013-05-02 14:40:00,60.33,60.35,60.3,60.33,37000.0,45.752,45.7672,45.7293,45.752,37000.0
2013-05-02 14:50:00,60.34,60.34,60.3,60.32,26400.0,45.7596,45.7596,45.7293,45.7444,26400.0
2013-05-02 15:00:00,60.32,60.35,60.31,60.32,39200.0,45.7444,45.7672,45.7368,45.7444,39200.0
2013-05-02 15:10:00,60.32,60.35,60.31,60.34,39200.0,45.7444,45.7672,45.7368,45.7596,39200.0
2013-05-02 15:20:00,60.35,60.4,60.35,60.37,42400.0,45.7672,45.8051,45.7672,45.7823,42400.0
2013-05-02 15:30:00,60.37,60.38,60.34,60.37,60000.0,45.7823,45.7899,45.7596,45.7823,60000.0
2013-05-02 15:40:00,60.37,60.37,60.3,60.34,89600.0,45.7823,45.7823,45.7293,45.7596,89600.0
2013-05-02 15:50:00,60.33,60.37,60.31,60.35,165200.0,45.752,45.7823,45.7368,45.7672,165200.0
2013-05-03 09:30:00,60.63,60.71,60.46,60.49,172000.0,45.9795,46.0402,45.8506,45.8733,172000.0
2013-05-03 09:40:00,60.51,60.51,60.16,60.16,141000.0,45.8885,45.8885,45.6231,45.6231,141000.0
2013-05-03 09:50:00,60.17,60.24,60.13,60.24,60200.0,45.6307,45.6838,45.6003,45.6838,60200.0
2013-05-03 10:00:00,60.24,60.38,60.05,60.36,81000.0,45.6838,45.7899,45.5397,45.7748,81000.0
2013-05-03 10:10:00,60.36,60.43,60.34,60.38,50200.0,45.7748,45.8278,45.7596,45.7899,50200.0
2013-05-03 10:20:00,60.38,60.59,60.37,60.45,75600.0,45.7899,45.9492,45.7823,45.843,75600.0
2013-05-03 10:30:00,60.44,60.57,60.43,60.52,36800.0,45.8354,45.934,45.8278,45.8961,36800.0
2013-05-03 10:40:00,60.54,60.6,60.49,60.57,41000.0,45.9113,45.9568,45.8733,45.934,41000.0
2013-05-03 10:50:00,60.57,60.6,60.54,60.58,32800.0,45.934,45.9568,45.9113,45.9416,32800.0
2013-05-03 11:00:00,60.59,60.75,60.59,60.74,30600.0,45.9492,46.0705,45.9492,46.0629,30600.0
2013-05-03 11:10:00,60.75,60.78,60.63,60.63,30400.0,46.0705,46.0933,45.9795,45.9795,30400.0
2013-05-03 11:20:00,60.65,60.7,60.63,60.67,64200.0,45.9947,46.0326,45.9795,46.0098,64200.0
2013-05-03 11:30:00,60.67,60.71,60.59,60.6,32800.0,46.0098,46.0402,45.9492,45.9568,32800.0
2013-05-03 11:40:00,60.62,60.63,60.56,60.62,13400.0,45.9719,45.9795,45.9264,45.9719,13400.0
2013-05-03 11:50:00,60.62,60.63,60.55,60.59,14800.0,45.9719,45.9795,45.9188,45.9492,14800.0
2013-05-03 12:00:00,60.6,60.62,60.57,60.57,22200.0,45.9568,45.9719,45.934,45.934,22200.0
2013-05-03 12:10:00,60.57,60.6,60.56,60.6,15200.0,45.934,45.9568,45.9264,45.9568,15200.0
2013-05-03 12:20:00,60.6,60.6,60.56,60.6,28000.0,45.9568,45.9568,45.9264,45.9568,28000.0
2013-05-03 12:30:00,60.6,60.6,60.57,60.58,11000.0,45.9568,45.9568,45.934,45.9416,11000.0
2013-05-03 12:40:00,60.57,60.61,60.56,60.6,17800.0,45.934,45.9643,45.9264,45.9568,17800.0
2013-05-03 12:50:00,60.62,60.69,60.62,60.66,38000.0,45.9719,46.025,45.9719,46.0023,38000.0
2013-05-03 13:00:00,60.67,60.71,60.66,60.68,28000.0,46.0098,46.0402,46.0023,46.0174,28000.0
2013-05-03 13:10:00,60.7,60.72,60.67,60.68,26400.0,46.0326,46.0478,46.0098,46.0174,26400.0
2013-05-03 13:20:00,60.68,60.7,60.67,60.67,22200.0,46.0174,46.0326,46.0098,46.0098,22200.0
2013-05-03 13:30:00,60.67,60.72,60.65,60.7,22000.0,46.0098,46.0478,45.9947,46.0326,22000.0
2013-05-03 13:40:00,60.68,60.7,60.66,60.69,17800.0,46.0174,46.0326,46.0023,46.025,17800.0
2013-05-03 13:50:00,60.7,60.7,60.63,60.63,32200.0,46.0326,46.0326,45.9795,45.9795,32200.0
2013-05-03 14:00:00,60.66,60.67,60.6,60.62,13800.0,46.0023,46.0098,45.9568,45.9719,13800.0
2013-05-03 14:10:00,60.62,60.66,60.58,60.58,12800.0,45.9719,46.0023,45.9416,45.9416,12800.0
2013-05-03 14:20:00,60.59,60.64,60.58,60.62,27000.0,45.9492,45.9871,45.9416,45.9719,27000.0
2013-05-03 14:30:00,60.62,60.63,60.57,60.57,11000.0,45.9719,45.9795,45.934,45.934,11000.0
2013-05-03 14:40:00,60.57,60.6,60.53,60.59,10800.0,45.934,45.9568,45.9037,45.9492,10800.0
2013-05-03 14:50:00,60.59,60.63,60.59,60.6,35200.0,45.9492,45.9795,45.9492,45.9568,35200.0
2013-05-03 15:00:00,60.6,60.63,60.52,60.52,25600.0,45.9568,45.9795,45.8961,45.8961,25600.0
2013-05-03 15:10:00,60.52,60.56,60.51,60.54,56400.0,45.8961,45.9264,45.8885,45.9113,56400.0
2013-05-03 15:20:00,60.54,60.58,60.52,60.58,42200.0,45.9113,45.9416,45.8961,45.9416,42200.0
2013-05-03 15:30:00,60.57,60.65,60.56,60.63,70400.0,45.934,45.9947,45.9264,45.9795,70400.0
2013-05-03 15:40:00,60.63,60.75,60.62,60.68,118400.0,45.9795,46.0705,45.9719,46.0174,118400.0
2013-05-03 15:50:00,60.67,60.69,60.56,60.57,237800.0,46.0098,46.025,45.9264,45.934,237800.0
2013-05-06 09:30:00,60.58,60.63,60.29,60.46,95600.0,45.9416,45.9795,45.7217,45.8506,95600.0
2013-05-06 09:40:00,60.42,60.46,60.17,60.18,42600.0,45.8203,45.8506,45.6307,45.6382,42600.0
2013-05-06 09:50:00,60.18,60.19,60.03,60.04,41600.0,45.6382,45.6458,45.5245,45.5321,41600.0
2013-05-06 10:00:00,60.04,60.24,60.04,60.24,102000.0,45.5321,45.6838,45.5321,45.6838,102000.0
2013-05-06 10:10:00,60.26,60.26,60.08,60.17,42400.0,45.6989,45.6989,45.5624,45.6307,42400.0
2013-05-06 10:20:00,60.17,60.29,60.16,60.27,59200.0,45.6307,45.7217,45.6231,45.7065,59200.0
2013-05-06 10:30:00,60.27,60.29,60.19,60.23,36200.0,45.7065,45.7217,45.6458,45.6762,36200.0
2013-05-06 10:40:00,60.23,60.28,60.23,60.28,30400.0,45.6762,45.7141,45.6762,45.7141,30400.0
2013-05-06 10:50:00,60.29,60.29,60.23,60.26,44000.0,45.7217,45.7217,45.6762,45.6989,44000.0
2013-05-06 11:00:00,60.25,60.25,60.16,60.16,25800.0,45.6913,45.6913,45.6231,45.6231,25800.0
2013-05-06 11:10:00,60.15,60.19,60.13,60.14,26000.0,45.6155,45.6458,45.6003,45.6079,26000.0
2013-05-06 11:20:00,60.16,60.22,60.14,60.22,28000.0,45.6231,45.6686,45.6079,45.6686,28000.0
2013-05-06 11:30:00,60.22,60.24,60.12,60.18,45800.0,45.6686,45.6838,45.5927,45.6382,45800.0
2013-05-06 11:40:00,60.18,60.2,60.16,60.18,68600.0,45.6382,45.6534,45.6231,45.6382,68600.0
2013-05-06 11:50:00,60.17,60.2,60.16,60.19,8800.0,45.6307,45.6534,45.6231,45.6458,8800.0
2013-05-06 12:00:00,60.18,60.21,60.16,60.18,44200.0,45.6382,45.661,45.6231,45.6382,44200.0
2013-05-06 12:10:00,60.19,60.19,60.12,60.13,49000.0,45.6458,45.6458,45.5927,45.6003,49000.0
2013-05-06 12:20:00,60.13,60.13,60.05,60.09,18400.0,45.6003,45.6003,45.5397,45.57,18400.0
2013-05-06 12:30:00,60.09,60.09,60.03,60.04,15200.0,45.57,45.57,45.5245,45.5321,15200.0
2013-05-06 12:40:00,60.02,60.09,60.01,60.07,21400.0,45.5169,45.57,45.5093,45.5548,21400.0
2013-05-06 12:50:00,60.07,60.08,60.02,60.06,26600.0,45.5548,45.5624,45.5169,45.5472,26600.0
2013-05-06 13:00:00,60.06,60.06,60.02,60.04,24000.0,45.5472,45.5472,45.5169,45.5321,24000.0
2013-05-06 13:10:00,60.04,60.05,60.03,60.04,18600.0,45.5321,45.5397,45.5245,45.5321,18600.0
2013-05-06 13:20:00,60.04,60.07,60.04,60.07,13000.0,45.5321,45.5548,45.5321,45.5548,13000.0
2013-05-06 13:30:00,60.07,60.12,60.06,60.12,24800.0,45.5548,45.5927,45.5472,45.5927,24800.0
2013-05-06 13:40:00,60.11,60.16,60.11,60.16,32000.0,45.5852,45.6231,45.5852,45.6231,32000.0
2013-05-06 13:50:00,60.16,60.2,60.12,60.19,20400.0,45.6231,45.6534,45.5927,45.6458,20400.0
2013-05-06 14:00:00,60.18,60.19,60.12,60.13,16800.0,45.6382,45.6458,45.5927,45.6003,16800.0
2013-05-06 14:10:00,60.14,60.15,60.1,60.13,19800.0,45.6079,45.6155,45.5776,45.6003,19800.0
2013-05-06 14:20:00,60.13,60.16,60.13,60.15,34600.0,45.6003,45.6231,45.6003,45.6155,34600.0
2013-05-06 14:30:00,60.16,60.2,60.15,60.17,51600.0,45.6231,45.6534,45.6155,45.6307,51600.0
2013-05-06 14:40:00,60.17,60.18,60.1,60.1,17800.0,45.6307,45.6382,45.5776,45.5776,17800.0
2013-05-06 14:50:00,60.1,60.18,60.1,60.16,42000.0,45.5776,45.6382,45.5776,45.6231,42000.0
2013-05-06 15:00:00,60.15,60.19,60.15,60.18,25200.0,45.6155,45.6458,45.6155,45.6382,25200.0
2013-05-06 15:10:00,60.18,60.2,60.16,60.16,36400.0,45.6382,45.6534,45.6231,45.6231,36400.0
2013-05-06 15:20:00,60.16,60.16,60.1,60.12,47800.0,45.6231,45.6231,45.5776,45.5927,47800.0
2013-05-06 15:30:00,60.11,60.13,60.08,60.13,55200.0,45.5852,45.6003,45.5624,45.6003,55200.0
2013-05-06 15:40:00,60.13,60.16,60.12,60.13,71800.0,45.6003,45.6231,45.5927,45.6003,71800.0
2013-05-06 15:50:00,60.13,60.15,60.08,60.11,208600.0,45.6003,45.6155,45.5624,45.5852,208600.0
2013-05-07 09:30:00,60.19,60.25,60.0,60.04,69400.0,45.6458,45.6913,45.5017,45.5321,69400.0
2013-05-07 09:40:00,60.04,60.14,60.02,60.09,91800.0,45.5321,45.6079,45.5169,45.57,91800.0
2013-05-07 09:50:00,60.09,60.13,60.04,60.11,50000.0,45.57,45.6003,45.5321,45.5852,50000.0
2013-05-07 10:00:00,60.1,60.18,60.1,60.1,59800.0,45.5776,45.6382,45.5776,45.5776,59800.0
2013-05-07 10:10:00,60.1,60.15,60.02,60.13,47800.0,45.5776,45.6155,45.5169,45.6003,47800.0
2013-05-07 10:20:00,60.13,60.18,59.94,59.94,50800.0,45.6003,45.6382,45.4562,45.4562,50800.0
2013-05-07 10:30:00,59.94,60.08,59.92,60.07,52200.0,45.4562,45.5624,45.4411,45.5548,52200.0
2013-05-07 10:40:00,60.07,60.07,60.0,60.03,35400.0,45.5548,45.5548,45.5017,45.5245,35400.0
2013-05-07 10:50:00,60.03,60.13,60.03,60.08,21000.0,45.5245,45.6003,45.5245,45.5624,21000.0
2013-05-07 11:00:00,60.09,60.14,60.03,60.05,65000.0,45.57,45.6079,45.5245,45.5397,65000.0
2013-05-07 11:10:00,60.05,60.13,60.04,60.1,43200.0,45.5397,45.6003,45.5321,45.5776,43200.0
2013-05-07 11:20:00,60.1,60.15,60.07,60.09,46600.0,45.5776,45.6155,45.5548,45.57,46600.0
2013-05-07 11:30:00,60.09,60.15,60.07,60.13,63600.0,45.57,45.6155,45.5548,45.6003,63600.0
2013-05-07 11:40:00,60.13,60.16,60.12,60.13,28600.0,45.6003,45.6231,45.5927,45.6003,28600.0
2013-05-07 11:50:00,60.13,60.16,60.1,60.12,38800.0,45.6003,45.6231,45.5776,45.5927,38800.0
2013-05-07 12:00:00,60.12,60.13,60.06,60.07,38200.0,45.5927,45.6003,45.5472,45.5548,38200.0
2013-05-07 12:10:00,60.08,60.1,60.03,60.05,63600.0,45.5624,45.5776,45.5245,45.5397,63600.0
2013-05-07 12:20:00,60.04,60.05,59.96,59.98,69000.0,45.5321,45.5397,45.4714,45.4866,69000.0
2013-05-07 12:30:00,59.99,60.01,59.92,60.01,50200.0,45.4942,45.5093,45.4411,45.5093,50200.0
2013-05-07 12:40:00,60.01,60.03,59.99,60.02,68600.0,45.5093,45.5245,45.4942,45.5169,68600.0
2013-05-07 12:50:00,60.03,60.05,60.0,60.02,49600.0,45.5245,45.5397,45.5017,45.5169,49600.0
2013-05-07 13:00:00,60.02,60.03,59.96,59.99,64800.0,45.5169,45.5245,45.4714,45.4942,64800.0
2013-05-07 13:10:00,60.0,60.05,59.98,60.02,165400.0,45.5017,45.5397,45.4866,45.5169,165400.0
2013-05-07 13:20:00,60.03,60.06,60.02,60.05,82400.0,45.5245,45.5472,45.5169,45.5397,82400.0
2013-05-07 13:30:00,60.05,60.07,60.03,60.05,35400.0,45.5397,45.5548,45.5245,45.5397,35400.0
2013-05-07 13:40:00,60.05,60.13,60.05,60.11,44000.0,45.5397,45.6003,45.5397,45.5852,44000.0
2013-05-07 13:50:00,60.11,60.12,60.07,60.1,69000.0,45.5852,45.5927,45.5548,45.5776,69000.0
2013-05-07 14:00:00,60.09,60.13,60.09,60.13,31200.0,45.57,45.6003,45.57,45.6003,31200.0
2013-05-07 14:10:00,60.13,60.13,60.1,60.12,35000.0,45.6003,45.6003,45.5776,45.5927,35000.0
2013-05-07 14:20:00,60.12,60.13,60.1,60.12,30800.0,45.5927,45.6003,45.5776,45.5927,30800.0
2013-05-07 14:30:00,60.13,60.13,60.09,60.1,45600.0,45.6003,45.6003,45.57,45.5776,45600.0
2013-05-07 14:40:00,60.11,60.12,60.08,60.1,49600.0,45.5852,45.5927,45.5624,45.5776,49600.0
2013-05-07 14:50:00,60.11,60.12,60.08,60.1,107600.0,45.5852,45.5927,45.5624,45.5776,107600.0
2013-05-07 15:00:00,60.1,60.13,60.09,60.11,39600.0,45.5776,45.6003,45.57,45.5852,39600.0
2013-05-07 15:10:00,60.11,60.13,60.09,60.09,37600.0,45.5852,45.6003,45.57,45.57,37600.0
2013-05-07 15:20:00,60.1,60.11,60.08,60.1,44200.0,45.5776,45.5852,45.5624,45.5776,44200.0
2013-05-07 15:30:00,60.1,60.15,60.09,60.15,71200.0,45.5776,45.6155,45.57,45.6155,71200.0
2013-05-07 15:40:00,60.15,60.16,60.09,60.09,123400.0,45.6155,45.6231,45.57,45.57,123400.0
2013-05-07 15:50:00,60.1,60.17,60.1,60.16,163200.0,45.5776,45.6307,45.5776,45.6231,163200.0
2013-05-08 09:30:00,60.08,60.35,60.06,60.13,122000.0,45.5624,45.7672,45.5472,45.6003,122000.0
2013-05-08 09:40:00,60.1,60.15,60.07,60.11,57800.0,45.5776,45.6155,45.5548,45.5852,57800.0
2013-05-08 09:50:00,60.12,60.13,59.92,60.0,74000.0,45.5927,45.6003,45.4411,45.5017,74000.0
2013-05-08 10:00:00,59.99,60.05,59.92,59.95,43400.0,45.4942,45.5397,45.4411,45.4638,43400.0
2013-05-08 10:10:00,59.95,60.11,59.95,60.04,75000.0,45.4638,45.5852,45.4638,45.5321,75000.0
2013-05-08 10:20:00,60.04,60.13,60.02,60.08,57200.0,45.5321,45.6003,45.5169,45.5624,57200.0
2013-05-08 10:30:00,60.06,60.19,60.06,60.17,72400.0,45.5472,45.6458,45.5472,45.6307,72400.0
2013-05-08 10:40:00,60.17,60.24,60.17,60.2,21800.0,45.6307,45.6838,45.6307,45.6534,21800.0
2013-05-08 10:50:00,60.19,60.23,60.14,60.21,17000.0,45.6458,45.6762,45.6079,45.661,17000.0
2013-05-08 11:00:00,60.21,60.32,60.21,60.32,24400.0,45.661,45.7444,45.661,45.7444,24400.0
2013-05-08 11:10:00,60.32,60.34,60.23,60.24,35800.0,45.7444,45.7596,45.6762,45.6838,35800.0
2013-05-08 11:20:00,60.23,60.24,60.13,60.13,58200.0,45.6762,45.6838,45.6003,45.6003,58200.0
2013-05-08 11:30:00,60.14,60.19,60.13,60.15,31400.0,45.6079,45.6458,45.6003,45.6155,31400.0
2013-05-08 11:40:00,60.15,60.17,60.13,60.14,17200.0,45.6155,45.6307,45.6003,45.6079,17200.0
2013-05-08 11:50:00,60.14,60.18,60.13,60.14,16600.0,45.6079,45.6382,45.6003,45.6079,16600.0
2013-05-08 12:00:00,60.15,60.2,60.14,60.19,15400.0,45.6155,45.6534,45.6079,45.6458,15400.0
2013-05-08 12:10:00,60.19,60.2,60.16,60.17,13000.0,45.6458,45.6534,45.6231,45.6307,13000.0
2013-05-08 12:20:00,60.16,60.17,60.08,60.09,37000.0,45.6231,45.6307,45.5624,45.57,37000.0
2013-05-08 12:30:00,60.09,60.13,60.07,60.1,35400.0,45.57,45.6003,45.5548,45.5776,35400.0
2013-05-08 12:40:00,60.09,60.12,60.05,60.08,20800.0,45.57,45.5927,45.5397,45.5624,20800.0
2013-05-08 12:50:00,60.08,60.13,60.08,60.1,27200.0,45.5624,45.6003,45.5624,45.5776,27200.0
2013-05-08 13:00:00,60.1,60.17,60.1,60.11,41800.0,45.5776,45.6307,45.5776,45.5852,41800.0
2013-05-08 13:10:00,60.11,60.13,60.06,60.12,33600.0,45.5852,45.6003,45.5472,45.5927,33600.0
2013-05-08 13:20:00,60.13,60.15,60.1,60.1,21200.0,45.6003,45.6155,45.5776,45.5776,21200.0
2013-05-08 13:30:00,60.1,60.15,60.1,60.13,22400.0,45.5776,45.6155,45.5776,45.6003,22400.0
2013-05-08 13:40:00,60.13,60.19,60.12,60.13,46400.0,45.6003,45.6458,45.5927,45.6003,46400.0
2013-05-08 13:50:00,60.13,60.16,60.1,60.14,40800.0,45.6003,45.6231,45.5776,45.6079,40800.0
2013-05-08 14:00:00,60.14,60.17,60.12,60.15,38400.0,45.6079,45.6307,45.5927,45.6155,38400.0
2013-05-08 14:10:00,60.14,60.17,60.13,60.17,25800.0,45.6079,45.6307,45.6003,45.6307,25800.0
2013-05-08 14:20:00,60.17,60.17,60.14,60.16,25600.0,45.6307,45.6307,45.6079,45.6231,25600.0
2013-05-08 14:30:00,60.17,60.17,60.13,60.14,35200.0,45.6307,45.6307,45.6003,45.6079,35200.0
2013-05-08 14:40:00,60.13,60.13,60.09,60.12,48600.0,45.6003,45.6003,45.57,45.5927,48600.0
2013-05-08 14:50:00,60.12,60.16,60.09,60.12,46200.0,45.5927,45.6231,45.57,45.5927,46200.0
2013-05-08 15:00:00,60.12,60.14,60.09,60.14,27200.0,45.5927,45.6079,45.57,45.6079,27200.0
2013-05-08 15:10:00,60.14,60.16,60.13,60.13,55600.0,45.6079,45.6231,45.6003,45.6003,55600.0
2013-05-08 15:20:00,60.13,60.16,60.09,60.1,155600.0,45.6003,45.6231,45.57,45.5776,155600.0
2013-05-08 15:30:00,60.11,60.17,60.11,60.13,87000.0,45.5852,45.6307,45.5852,45.6003,87000.0
2013-05-08 15:40:00,60.13,60.19,60.12,60.17,101000.0,45.6003,45.6458,45.5927,45.6307,101000.0
2013-05-08 15:50:00,60.18,60.25,60.15,60.24,148200.0,45.6382,45.6913,45.6155,45.6838,148200.0
2013-05-09 09:30:00,60.17,60.35,60.17,60.22,89400.0,45.6307,45.7672,45.6307,45.6686,89400.0
2013-05-09 09:40:00,60.26,60.26,60.05,60.05,70600.0,45.6989,45.6989,45.5397,45.5397,70600.0
2013-05-09 09:50:00,60.05,60.19,60.04,60.13,49000.0,45.5397,45.6458,45.5321,45.6003,49000.0
2013-05-09 10:00:00,60.1,60.24,60.1,60.2,69400.0,45.5776,45.6838,45.5776,45.6534,69400.0
2013-05-09 10:10:00,60.2,60.23,60.13,60.13,74200.0,45.6534,45.6762,45.6003,45.6003,74200.0
2013-05-09 10:20:00,60.13,60.15,60.1,60.13,34600.0,45.6003,45.6155,45.5776,45.6003,34600.0
2013-05-09 10:30:00,60.11,60.16,60.09,60.15,32600.0,45.5852,45.6231,45.57,45.6155,32600.0
2013-05-09 10:40:00,60.16,60.22,60.1,60.22,34800.0,45.6231,45.6686,45.5776,45.6686,34800.0
2013-05-09 10:50:00,60.21,60.23,60.1,60.1,47800.0,45.661,45.6762,45.5776,45.5776,47800.0
2013-05-09 11:00:00,60.1,60.21,60.09,60.13,28800.0,45.5776,45.661,45.57,45.6003,28800.0
2013-05-09 11:10:00,60.15,60.15,60.06,60.06,22600.0,45.6155,45.6155,45.5472,45.5472,22600.0
2013-05-09 11:20:00,60.07,60.18,60.07,60.15,51600.0,45.5548,45.6382,45.5548,45.6155,51600.0
2013-05-09 11:30:00,60.14,60.17,60.09,60.1,21200.0,45.6079,45.6307,45.57,45.5776,21200.0
2013-05-09 11:40:00,60.09,60.13,60.08,60.1,25000.0,45.57,45.6003,45.5624,45.5776,25000.0
2013-05-09 11:50:00,60.09,60.1,60.07,60.07,16400.0,45.57,45.5776,45.5548,45.5548,16400.0
2013-05-09 12:00:00,60.08,60.13,60.07,60.07,21000.0,45.5624,45.6003,45.5548,45.5548,21000.0
2013-05-09 12:10:00,60.07,60.07,60.04,60.04,31000.0,45.5548,45.5548,45.5321,45.5321,31000.0
2013-05-09 12:20:00,60.03,60.05,60.02,60.04,24600.0,45.5245,45.5397,45.5169,45.5321,24600.0
2013-05-09 12:30:00,60.03,60.06,60.03,60.04,24400.0,45.5245,45.5472,45.5245,45.5321,24400.0
2013-05-09 12:40:00,60.04,60.06,60.0,60.02,36000.0,45.5321,45.5472,45.5017,45.5169,36000.0
2013-05-09 12:50:00,60.02,60.07,60.0,60.07,42600.0,45.5169,45.5548,45.5017,45.5548,42600.0
2013-05-09 13:00:00,60.08,60.12,60.04,60.1,36400.0,45.5624,45.5927,45.5321,45.5776,36400.0
2013-05-09 13:10:00,60.1,60.13,60.05,60.12,33600.0,45.5776,45.6003,45.5397,45.5927,33600.0
2013-05-09 13:20:00,60.13,60.13,60.04,60.05,30000.0,45.6003,45.6003,45.5321,45.5397,30000.0
2013-05-09 13:30:00,60.05,60.3,60.04,60.27,188400.0,45.5397,45.7293,45.5321,45.7065,188400.0
2013-05-09 13:40:00,60.27,60.3,60.24,60.24,67600.0,45.7065,45.7293,45.6838,45.6838,67600.0
2013-05-09 13:50:00,60.25,60.26,60.16,60.22,73200.0,45.6913,45.6989,45.6231,45.6686,73200.0
2013-05-09 14:00:00,60.22,60.33,60.18,60.29,123200.0,45.6686,45.752,45.6382,45.7217,123200.0
2013-05-09 14:10:00,60.3,60.32,60.21,60.22,49800.0,45.7293,45.7444,45.661,45.6686,49800.0
2013-05-09 14:20:00,60.21,60.23,60.17,60.21,46000.0,45.661,45.6762,45.6307,45.661,46000.0
2013-05-09 14:30:00,60.21,60.23,60.18,60.18,51400.0,45.661,45.6762,45.6382,45.6382,51400.0
2013-05-09 14:40:00,60.18,60.19,60.13,60.13,103400.0,45.6382,45.6458,45.6003,45.6003,103400.0
2013-05-09 14:50:00,60.15,60.16,60.07,60.07,114400.0,45.6155,45.6231,45.5548,45.5548,114400.0
2013-05-09 15:00:00,60.07,60.1,60.01,60.06,102000.0,45.5548,45.5776,45.5093,45.5472,102000.0
2013-05-09 15:10:00,60.05,60.1,60.03,60.07,64600.0,45.5397,45.5776,45.5245,45.5548,64600.0
2013-05-09 15:20:00,60.08,60.13,60.04,60.07,97000.0,45.5624,45.6003,45.5321,45.5548,97000.0
2013-05-09 15:30:00,60.06,60.1,59.99,60.01,129800.0,45.5472,45.5776,45.4942,45.5093,129800.0
2013-05-09 15:40:00,60.01,60.03,59.97,60.02,160000.0,45.5093,45.5245,45.479,45.5169,160000.0
2013-05-09 15:50:00,60.02,60.1,59.9,60.1,307200.0,45.5169,45.5776,45.4259,45.5776,307200.0
2013-05-10 09:30:00,60.25,60.45,60.15,60.36,91800.0,45.6913,45.843,45.6155,45.7748,91800.0
2013-05-10 09:40:00,60.35,60.43,60.31,60.35,58000.0,45.7672,45.8278,45.7368,45.7672,58000.0
2013-05-10 09:50:00,60.34,60.44,60.27,60.38,61600.0,45.7596,45.8354,45.7065,45.7899,61600.0
2013-05-10 10:00:00,60.43,60.45,60.35,60.42,94800.0,45.8278,45.843,45.7672,45.8203,94800.0
2013-05-10 10:10:00,60.45,60.48,60.38,60.4,50000.0,45.843,45.8658,45.7899,45.8051,50000.0
2013-05-10 10:20:00,60.38,60.46,60.34,60.43,26400.0,45.7899,45.8506,45.7596,45.8278,26400.0
2013-05-10 10:30:00,60.41,60.41,60.32,60.34,42600.0,45.8127,45.8127,45.7444,45.7596,42600.0
2013-05-10 10:40:00,60.33,60.33,60.23,60.27,32800.0,45.752,45.752,45.6762,45.7065,32800.0
2013-05-10 10:50:00,60.27,60.31,60.23,60.27,44400.0,45.7065,45.7368,45.6762,45.7065,44400.0
2013-05-10 11:00:00,60.27,60.4,60.23,60.38,42400.0,45.7065,45.8051,45.6762,45.7899,42400.0
2013-05-10 11:10:00,60.38,60.38,60.32,60.33,24000.0,45.7899,45.7899,45.7444,45.752,24000.0
2013-05-10 11:20:00,60.34,60.45,60.3,60.43,36800.0,45.7596,45.843,45.7293,45.8278,36800.0
2013-05-10 11:30:00,60.44,60.49,60.41,60.42,33800.0,45.8354,45.8733,45.8127,45.8203,33800.0
2013-05-10 11:40:00,60.41,60.42,60.24,60.24,42000.0,45.8127,45.8203,45.6838,45.6838,42000.0
2013-05-10 11:50:00,60.24,60.24,60.07,60.08,53000.0,45.6838,45.6838,45.5548,45.5624,53000.0
2013-05-10 12:00:00,60.07,60.13,60.06,60.1,40400.0,45.5548,45.6003,45.5472,45.5776,40400.0
2013-05-10 12:10:00,60.11,60.24,60.11,60.22,43800.0,45.5852,45.6838,45.5852,45.6686,43800.0
2013-05-10 12:20:00,60.2,60.23,60.19,60.21,44600.0,45.6534,45.6762,45.6458,45.661,44600.0
2013-05-10 12:30:00,60.21,60.21,60.15,60.17,31400.0,45.661,45.661,45.6155,45.6307,31400.0
2013-05-10 12:40:00,60.17,60.22,60.16,60.19,36200.0,45.6307,45.6686,45.6231,45.6458,36200.0
2013-05-10 12:50:00,60.2,60.22,60.16,60.17,35600.0,45.6534,45.6686,45.6231,45.6307,35600.0
2013-05-10 13:00:00,60.17,60.23,60.17,60.21,51800.0,45.6307,45.6762,45.6307,45.661,51800.0
2013-05-10 13:10:00,60.2,60.21,60.16,60.19,41400.0,45.6534,45.661,45.6231,45.6458,41400.0
2013-05-10 13:20:00,60.19,60.22,60.18,60.21,31400.0,45.6458,45.6686,45.6382,45.661,31400.0
2013-05-10 13:30:00,60.21,60.21,60.14,60.14,33200.0,45.661,45.661,45.6079,45.6079,33200.0
2013-05-10 13:40:00,60.15,60.16,60.12,60.16,23000.0,45.6155,45.6231,45.5927,45.6231,23000.0
2013-05-10 13:50:00,60.16,60.2,60.13,60.13,24600.0,45.6231,45.6534,45.6003,45.6003,24600.0
2013-05-10 14:00:00,60.15,60.22,60.15,60.21,24000.0,45.6155,45.6686,45.6155,45.661,24000.0
2013-05-10 14:10:00,60.21,60.23,60.16,60.16,85600.0,45.661,45.6762,45.6231,45.6231,85600.0
2013-05-10 14:20:00,60.17,60.18,60.13,60.13,59600.0,45.6307,45.6382,45.6003,45.6003,59600.0
2013-05-10 14:30:00,60.13,60.19,60.12,60.15,50200.0,45.6003,45.6458,45.5927,45.6155,50200.0
2013-05-10 14:40:00,60.15,60.19,60.13,60.19,41000.0,45.6155,45.6458,45.6003,45.6458,41000.0
2013-05-10 14:50:00,60.19,60.21,60.15,60.18,36400.0,45.6458,45.661,45.6155,45.6382,36400.0
2013-05-10 15:00:00,60.19,60.21,60.15,60.2,30400.0,45.6458,45.661,45.6155,45.6534,30400.0
2013-05-10 15:10:00,60.2,60.21,60.16,60.16,55000.0,45.6534,45.661,45.6231,45.6231,55000.0
2013-05-10 15:20:00,60.17,60.21,60.15,60.16,41400.0,45.6307,45.661,45.6155,45.6231,41400.0
2013-05-10 15:30:00,60.15,60.19,60.13,60.19,59400.0,45.6155,45.6458,45.6003,45.6458,59400.0
2013-05-10 15:40:00,60.19,60.23,60.18,60.21,175000.0,45.6458,45.6762,45.6382,45.661,175000.0
2013-05-10 15:50:00,60.21,60.37,60.21,60.34,268800.0,45.661,45.7823,45.661,45.7596,268800.0
2013-05-13 09:30:00,60.4,60.45,60.23,60.4,91400.0,45.8051,45.843,45.6762,45.8051,91400.0
2013-05-13 09:40:00,60.43,60.43,60.16,60.19,41200.0,45.8278,45.8278,45.6231,45.6458,41200.0
2013-05-13 09:50:00,60.21,60.32,60.18,60.31,45000.0,45.661,45.7444,45.6382,45.7368,45000.0
2013-05-13 10:00:00,60.32,60.43,60.26,60.37,52600.0,45.7444,45.8278,45.6989,45.7823,52600.0
2013-05-13 10:10:00,60.37,60.48,60.31,60.41,49800.0,45.7823,45.8658,45.7368,45.8127,49800.0
2013-05-13 10:20:00,60.41,60.6,60.38,60.52,74600.0,45.8127,45.9568,45.7899,45.8961,74600.0
2013-05-13 10:30:00,60.54,60.55,60.51,60.52,31600.0,45.9113,45.9188,45.8885,45.8961,31600.0
2013-05-13 10:40:00,60.52,60.52,60.47,60.51,20000.0,45.8961,45.8961,45.8582,45.8885,20000.0
2013-05-13 10:50:00,60.51,60.55,60.47,60.5,37600.0,45.8885,45.9188,45.8582,45.8809,37600.0
2013-05-13 11:00:00,60.5,60.55,60.47,60.47,17400.0,45.8809,45.9188,45.8582,45.8582,17400.0
2013-05-13 11:10:00,60.46,60.49,60.41,60.43,26000.0,45.8506,45.8733,45.8127,45.8278,26000.0
2013-05-13 11:20:00,60.41,60.48,60.38,60.48,31400.0,45.8127,45.8658,45.7899,45.8658,31400.0
2013-05-13 11:30:00,60.48,60.58,60.47,60.53,28000.0,45.8658,45.9416,45.8582,45.9037,28000.0
2013-05-13 11:40:00,60.52,60.57,60.5,60.56,38400.0,45.8961,45.934,45.8809,45.9264,38400.0
2013-05-13 11:50:00,60.55,60.56,60.52,60.54,26600.0,45.9188,45.9264,45.8961,45.9113,26600.0
2013-05-13 12:00:00,60.55,60.57,60.51,60.54,30200.0,45.9188,45.934,45.8885,45.9113,30200.0
2013-05-13 12:10:00,60.54,60.57,60.52,60.55,16000.0,45.9113,45.934,45.8961,45.9188,16000.0
2013-05-13 12:20:00,60.55,60.57,60.52,60.52,23400.0,45.9188,45.934,45.8961,45.8961,23400.0
2013-05-13 12:30:00,60.54,60.57,60.52,60.52,19000.0,45.9113,45.934,45.8961,45.8961,19000.0
2013-05-13 12:40:00,60.52,60.54,60.51,60.53,17600.0,45.8961,45.9113,45.8885,45.9037,17600.0
2013-05-13 12:50:00,60.53,60.57,60.52,60.56,12800.0,45.9037,45.934,45.8961,45.9264,12800.0
2013-05-13 13:00:00,60.56,60.59,60.56,60.58,19200.0,45.9264,45.9492,45.9264,45.9416,19200.0
2013-05-13 13:10:00,60.57,60.6,60.54,60.54,25000.0,45.934,45.9568,45.9113,45.9113,25000.0
2013-05-13 13:20:00,60.55,60.55,60.49,60.49,24000.0,45.9188,45.9188,45.8733,45.8733,24000.0
2013-05-13 13:30:00,60.49,60.49,60.41,60.41,32200.0,45.8733,45.8733,45.8127,45.8127,32200.0
2013-05-13 13:40:00,60.4,60.43,60.36,60.36,21200.0,45.8051,45.8278,45.7748,45.7748,21200.0
2013-05-13 13:50:00,60.36,60.38,60.35,60.37,35800.0,45.7748,45.7899,45.7672,45.7823,35800.0
2013-05-13 14:00:00,60.37,60.43,60.35,60.43,31200.0,45.7823,45.8278,45.7672,45.8278,31200.0
2013-05-13 14:10:00,60.43,60.44,60.4,60.41,41000.0,45.8278,45.8354,45.8051,45.8127,41000.0
2013-05-13 14:20:00,60.42,60.42,60.33,60.33,31200.0,45.8203,45.8203,45.752,45.752,31200.0
2013-05-13 14:30:00,60.34,60.44,60.33,60.43,26000.0,45.7596,45.8354,45.752,45.8278,26000.0
2013-05-13 14:40:00,60.43,60.45,60.42,60.43,46000.0,45.8278,45.843,45.8203,45.8278,46000.0
2013-05-13 14:50:00,60.42,60.49,60.42,60.49,46800.0,45.8203,45.8733,45.8203,45.8733,46800.0
2013-05-13 15:00:00,60.49,60.49,60.43,60.43,41000.0,45.8733,45.8733,45.8278,45.8278,41000.0
2013-05-13 15:10:00,60.43,60.44,60.36,60.37,57000.0,45.8278,45.8354,45.7748,45.7823,57000.0
2013-05-13 15:20:00,60.38,60.4,60.32,60.35,104000.0,45.7899,45.8051,45.7444,45.7672,104000.0
2013-05-13 15:30:00,60.35,60.45,60.35,60.45,55000.0,45.7672,45.843,45.7672,45.843,55000.0
2013-05-13 15:40:00,60.46,60.46,60.4,60.41,92000.0,45.8506,45.8506,45.8051,45.8127,92000.0
2013-05-13 15:50:00,60.41,60.47,60.36,60.46,138600.0,45.8127,45.8582,45.7748,45.8506,138600.0
2013-05-14 09:30:00,60.5,60.72,60.5,60.65,88000.0,45.8809,46.0478,45.8809,45.9947,88000.0
2013-05-14 09:40:00,60.65,60.73,60.59,60.62,74400.0,45.9947,46.0553,45.9492,45.9719,74400.0
2013-05-14 09:50:00,60.62,60.83,60.58,60.82,116200.0,45.9719,46.1312,45.9416,46.1236,116200.0
2013-05-14 10:00:00,60.8,60.91,60.8,60.91,59200.0,46.1084,46.1919,46.1084,46.1919,59200.0
2013-05-14 10:10:00,60.91,61.02,60.9,61.01,83800.0,46.1919,46.2753,46.1843,46.2677,83800.0
2013-05-14 10:20:00,61.01,61.04,60.87,60.99,67000.0,46.2677,46.2904,46.1615,46.2525,67000.0
2013-05-14 10:30:00,60.99,61.06,60.97,61.06,61200.0,46.2525,46.3056,46.2374,46.3056,61200.0
2013-05-14 10:40:00,61.06,61.17,61.06,61.16,51800.0,46.3056,46.389,46.3056,46.3814,51800.0
2013-05-14 10:50:00,61.15,61.2,61.12,61.12,79400.0,46.3739,46.4118,46.3511,46.3511,79400.0
2013-05-14 11:00:00,61.13,61.13,61.08,61.08,43200.0,46.3587,46.3587,46.3208,46.3208,43200.0
2013-05-14 11:10:00,61.08,61.17,61.08,61.16,64200.0,46.3208,46.389,46.3208,46.3814,64200.0
2013-05-14 11:20:00,61.17,61.24,61.17,61.2,61400.0,46.389,46.4421,46.389,46.4118,61400.0
2013-05-14 11:30:00,61.21,61.21,61.12,61.19,45200.0,46.4194,46.4194,46.3511,46.4042,45200.0
2013-05-14 11:40:00,61.19,61.29,61.18,61.24,39600.0,46.4042,46.48,46.3966,46.4421,39600.0
2013-05-14 11:50:00,61.24,61.26,61.19,61.26,22000.0,46.4421,46.4573,46.4042,46.4573,22000.0
2013-05-14 12:00:00,61.26,61.27,61.22,61.24,39200.0,46.4573,46.4649,46.4269,46.4421,39200.0
2013-05-14 12:10:00,61.24,61.35,61.24,61.33,33200.0,46.4421,46.5255,46.4421,46.5104,33200.0
2013-05-14 12:20:00,61.34,61.34,61.31,61.31,50600.0,46.5179,46.5179,46.4952,46.4952,50600.0
2013-05-14 12:30:00,61.3,61.3,61.26,61.27,46400.0,46.4876,46.4876,46.4573,46.4649,46400.0
2013-05-14 12:40:00,61.27,61.31,61.24,61.27,34200.0,46.4649,46.4952,46.4421,46.4649,34200.0
2013-05-14 12:50:00,61.27,61.27,61.24,61.27,29400.0,46.4649,46.4649,46.4421,46.4649,29400.0
2013-05-14 13:00:00,61.27,61.31,61.26,61.3,37400.0,46.4649,46.4952,46.4573,46.4876,37400.0
2013-05-14 13:10:00,61.3,61.32,61.27,61.32,49000.0,46.4876,46.5028,46.4649,46.5028,49000.0
2013-05-14 13:20:00,61.33,61.34,61.31,61.34,61800.0,46.5104,46.5179,46.4952,46.5179,61800.0
2013-05-14 13:30:00,61.34,61.37,61.33,61.35,21800.0,46.5179,46.5407,46.5104,46.5255,21800.0
2013-05-14 13:40:00,61.35,61.38,61.34,61.37,28800.0,46.5255,46.5483,46.5179,46.5407,28800.0
2013-05-14 13:50:00,61.38,61.4,61.35,61.4,58000.0,46.5483,46.5635,46.5255,46.5635,58000.0
2013-05-14 14:00:00,61.39,61.41,61.35,61.41,49000.0,46.5559,46.571,46.5255,46.571,49000.0
2013-05-14 14:10:00,61.4,61.44,61.38,61.4,39000.0,46.5635,46.5938,46.5483,46.5635,39000.0
2013-05-14 14:20:00,61.4,61.44,61.38,61.44,37000.0,46.5635,46.5938,46.5483,46.5938,37000.0
2013-05-14 14:30:00,61.44,61.5,61.42,61.5,89400.0,46.5938,46.6393,46.5786,46.6393,89400.0
2013-05-14 14:40:00,61.5,61.5,61.43,61.43,41400.0,46.6393,46.6393,46.5862,46.5862,41400.0
2013-05-14 14:50:00,61.42,61.43,61.38,61.41,70000.0,46.5786,46.5862,46.5483,46.571,70000.0
2013-05-14 15:00:00,61.41,61.48,61.4,61.47,71600.0,46.571,46.6241,46.5635,46.6165,71600.0
2013-05-14 15:10:00,61.47,61.53,61.47,61.5,48800.0,46.6165,46.662,46.6165,46.6393,48800.0
2013-05-14 15:20:00,61.49,61.52,61.48,61.52,67800.0,46.6317,46.6545,46.6241,46.6545,67800.0
2013-05-14 15:30:00,61.52,61.6,61.51,61.59,93400.0,46.6545,46.7151,46.6469,46.7075,93400.0
2013-05-14 15:40:00,61.59,61.63,61.55,61.62,98400.0,46.7075,46.7379,46.6772,46.7303,98400.0
2013-05-14 15:50:00,61.63,61.68,61.57,61.68,352800.0,46.7379,46.7758,46.6924,46.7758,352800.0
2013-05-15 09:30:00,61.42,61.67,61.33,61.66,230600.0,46.5786,46.7682,46.5104,46.7606,230600.0
2013-05-15 09:40:00,61.66,61.68,61.5,61.57,76400.0,46.7606,46.7758,46.6393,46.6924,76400.0
2013-05-15 09:50:00,61.56,61.65,61.52,61.6,88200.0,46.6848,46.753,46.6545,46.7151,88200.0
2013-05-15 10:00:00,61.6,61.69,61.57,61.65,68600.0,46.7151,46.7834,46.6924,46.753,68600.0
2013-05-15 10:10:00,61.66,61.86,61.66,61.83,72000.0,46.7606,46.9123,46.7606,46.8895,72000.0
2013-05-15 10:20:00,61.85,61.93,61.81,61.87,83400.0,46.9047,46.9654,46.8744,46.9199,83400.0
2013-05-15 10:30:00,61.87,62.0,61.85,61.99,91600.0,46.9199,47.0185,46.9047,47.0109,91600.0
2013-05-15 10:40:00,61.98,62.0,61.93,61.99,48600.0,47.0033,47.0185,46.9654,47.0109,48600.0
2013-05-15 10:50:00,61.98,61.99,61.91,61.93,56400.0,47.0033,47.0109,46.9502,46.9654,56400.0
2013-05-15 11:00:00,61.94,62.12,61.91,62.04,90600.0,46.973,47.1095,46.9502,47.0488,90600.0
2013-05-15 11:10:00,62.02,62.1,62.01,62.08,89400.0,47.0336,47.0943,47.0261,47.0791,89400.0
2013-05-15 11:20:00,62.08,62.12,62.04,62.12,125200.0,47.0791,47.1095,47.0488,47.1095,125200.0
2013-05-15 11:30:00,62.13,62.15,62.08,62.13,68200.0,47.1171,47.1322,47.0791,47.1171,68200.0
2013-05-15 11:40:00,62.13,62.14,62.08,62.1,57000.0,47.1171,47.1246,47.0791,47.0943,57000.0
2013-05-15 11:50:00,62.09,62.11,62.08,62.08,36200.0,47.0867,47.1019,47.0791,47.0791,36200.0
2013-05-15 12:00:00,62.09,62.21,62.06,62.2,48400.0,47.0867,47.1777,47.064,47.1701,48400.0
2013-05-15 12:10:00,62.19,62.23,62.17,62.21,60400.0,47.1626,47.1929,47.1474,47.1777,60400.0
2013-05-15 12:20:00,62.22,62.23,62.18,62.23,32000.0,47.1853,47.1929,47.155,47.1929,32000.0
2013-05-15 12:30:00,62.22,62.27,62.2,62.23,60800.0,47.1853,47.2232,47.1701,47.1929,60800.0
2013-05-15 12:40:00,62.24,62.26,62.19,62.26,46200.0,47.2005,47.2156,47.1626,47.2156,46200.0
2013-05-15 12:50:00,62.24,62.28,62.22,62.27,87400.0,47.2005,47.2308,47.1853,47.2232,87400.0
2013-05-15 13:00:00,62.26,62.28,62.21,62.21,250800.0,47.2156,47.2308,47.1777,47.1777,250800.0
2013-05-15 13:10:00,62.22,62.24,62.12,62.15,40600.0,47.1853,47.2005,47.1095,47.1322,40600.0
2013-05-15 13:20:00,62.16,62.23,62.1,62.13,68600.0,47.1398,47.1929,47.0943,47.1171,68600.0
2013-05-15 13:30:00,62.13,62.15,62.09,62.15,33400.0,47.1171,47.1322,47.0867,47.1322,33400.0
2013-05-15 13:40:00,62.13,62.14,62.07,62.09,48000.0,47.1171,47.1246,47.0716,47.0867,48000.0
2013-05-15 13:50:00,62.09,62.11,61.98,62.01,66400.0,47.0867,47.1019,47.0033,47.0261,66400.0
2013-05-15 14:00:00,62.01,62.06,61.99,62.06,33000.0,47.0261,47.064,47.0109,47.064,33000.0
2013-05-15 14:10:00,62.05,62.07,62.02,62.02,26000.0,47.0564,47.0716,47.0336,47.0336,26000.0
2013-05-15 14:20:00,62.02,62.06,61.97,62.05,37600.0,47.0336,47.064,46.9957,47.0564,37600.0
2013-05-15 14:30:00,62.07,62.09,62.02,62.05,37200.0,47.0716,47.0867,47.0336,47.0564,37200.0
2013-05-15 14:40:00,62.06,62.07,61.96,62.01,36800.0,47.064,47.0716,46.9881,47.0261,36800.0
2013-05-15 14:50:00,61.99,61.99,61.9,61.98,56200.0,47.0109,47.0109,46.9426,47.0033,56200.0
2013-05-15 15:00:00,61.97,62.01,61.94,62.0,37800.0,46.9957,47.0261,46.973,47.0185,37800.0
2013-05-15 15:10:00,61.99,62.1,61.99,62.1,60000.0,47.0109,47.0943,47.0109,47.0943,60000.0
2013-05-15 15:20:00,62.1,62.21,62.1,62.17,162200.0,47.0943,47.1777,47.0943,47.1474,162200.0
2013-05-15 15:30:00,62.17,62.33,62.17,62.31,116800.0,47.1474,47.2687,47.1474,47.2536,116800.0
2013-05-15 15:40:00,62.31,62.34,62.3,62.33,151200.0,47.2536,47.2763,47.246,47.2687,151200.0
2013-05-15 15:50:00,62.33,62.37,62.25,62.27,330800.0,47.2687,47.2991,47.2081,47.2232,330800.0
2013-05-16 09:30:00,62.31,62.55,61.33,62.43,164000.0,47.2536,47.4356,46.5104,47.3446,164000.0
2013-05-16 09:40:00,62.41,62.41,62.28,62.31,182000.0,47.3294,47.3294,47.2308,47.2536,182000.0
2013-05-16 09:50:00,62.31,62.4,62.02,62.08,81900.0,47.2536,47.3218,47.0336,47.0791,81900.0
2013-05-16 10:00:00,62.08,62.37,62.06,62.07,114900.0,47.0791,47.2991,47.064,47.0716,114900.0
2013-05-16 10:10:00,62.1,62.28,62.1,62.18,73800.0,47.0943,47.2308,47.0943,47.155,73800.0
2013-05-16 10:20:00,62.18,62.3,62.06,62.13,78500.0,47.155,47.246,47.064,47.1171,78500.0
2013-05-16 10:30:00,62.11,62.24,62.1,62.18,63200.0,47.1019,47.2005,47.0943,47.155,63200.0
2013-05-16 10:40:00,62.17,62.28,62.15,62.28,57700.0,47.1474,47.2308,47.1322,47.2308,57700.0
2013-05-16 10:50:00,62.28,62.31,62.23,62.23,64900.0,47.2308,47.2536,47.1929,47.1929,64900.0
2013-05-16 11:00:00,62.23,62.27,62.21,62.25,50700.0,47.1929,47.2232,47.1777,47.2081,50700.0
2013-05-16 11:10:00,62.23,62.41,62.23,62.3,53100.0,47.1929,47.3294,47.1929,47.246,53100.0
2013-05-16 11:20:00,62.32,62.39,62.24,62.36,68600.0,47.2611,47.3142,47.2005,47.2915,68600.0
2013-05-16 11:30:00,62.37,62.39,62.34,62.39,54300.0,47.2991,47.3142,47.2763,47.3142,54300.0
2013-05-16 11:40:00,62.39,62.49,62.33,62.49,59200.0,47.3142,47.3901,47.2687,47.3901,59200.0
2013-05-16 11:50:00,62.49,62.57,62.46,62.5,55500.0,47.3901,47.4507,47.3673,47.3977,55500.0
2013-05-16 12:00:00,62.49,62.5,62.38,62.44,46100.0,47.3901,47.3977,47.3066,47.3521,46100.0
2013-05-16 12:10:00,62.44,62.52,62.43,62.52,41700.0,47.3521,47.4128,47.3446,47.4128,41700.0
2013-05-16 12:20:00,62.51,62.59,62.51,62.58,66200.0,47.4052,47.4659,47.4052,47.4583,66200.0
2013-05-16 12:30:00,62.58,62.6,62.56,62.58,41300.0,47.4583,47.4735,47.4432,47.4583,41300.0
2013-05-16 12:40:00,62.58,62.64,62.58,62.63,33800.0,47.4583,47.5038,47.4583,47.4962,33800.0
2013-05-16 12:50:00,62.62,62.7,62.6,62.65,69500.0,47.4887,47.5493,47.4735,47.5114,69500.0
2013-05-16 13:00:00,62.66,62.68,62.61,62.63,57000.0,47.519,47.5342,47.4811,47.4962,57000.0
2013-05-16 13:10:00,62.63,62.66,62.58,62.59,50400.0,47.4962,47.519,47.4583,47.4659,50400.0
2013-05-16 13:20:00,62.59,62.62,62.54,62.59,61900.0,47.4659,47.4887,47.428,47.4659,61900.0
2013-05-16 13:30:00,62.59,62.6,62.58,62.59,32400.0,47.4659,47.4735,47.4583,47.4659,32400.0
2013-05-16 13:40:00,62.6,62.63,62.59,62.62,30200.0,47.4735,47.4962,47.4659,47.4887,30200.0
2013-05-16 13:50:00,62.61,62.62,62.54,62.55,37400.0,47.4811,47.4887,47.428,47.4356,37400.0
2013-05-16 14:00:00,62.55,62.6,62.53,62.56,40400.0,47.4356,47.4735,47.4204,47.4432,40400.0
2013-05-16 14:10:00,62.56,62.56,62.5,62.51,42000.0,47.4432,47.4432,47.3977,47.4052,42000.0
2013-05-16 14:20:00,62.51,62.52,62.46,62.46,34200.0,47.4052,47.4128,47.3673,47.3673,34200.0
2013-05-16 14:30:00,62.47,62.49,62.45,62.49,28300.0,47.3749,47.3901,47.3597,47.3901,28300.0
2013-05-16 14:40:00,62.49,62.55,62.47,62.53,55000.0,47.3901,47.4356,47.3749,47.4204,55000.0
2013-05-16 14:50:00,62.52,62.53,62.38,62.39,69600.0,47.4128,47.4204,47.3066,47.3142,69600.0
2013-05-16 15:00:00,62.39,62.42,62.38,62.42,34000.0,47.3142,47.337,47.3066,47.337,34000.0
2013-05-16 15:10:00,62.41,62.42,62.32,62.33,61200.0,47.3294,47.337,47.2611,47.2687,61200.0
2013-05-16 15:20:00,62.33,62.42,62.31,62.42,80200.0,47.2687,47.337,47.2536,47.337,80200.0
2013-05-16 15:30:00,62.42,62.44,62.29,62.32,161700.0,47.337,47.3521,47.2384,47.2611,161700.0
2013-05-16 15:40:00,62.32,62.44,62.31,62.34,154800.0,47.2611,47.3521,47.2536,47.2763,154800.0
2013-05-16 15:50:00,62.33,62.43,62.33,62.36,208800.0,47.2687,47.3446,47.2687,47.2915,208800.0
2013-05-17 09:30:00,62.14,62.4,62.0,62.16,559500.0,47.1246,47.3218,47.0185,47.1398,559500.0
2013-05-17 09:40:00,62.15,62.26,61.9,62.0,152800.0,47.1322,47.2156,46.9426,47.0185,152800.0
2013-05-17 09:50:00,62.0,62.05,61.91,62.05,76600.0,47.0185,47.0564,46.9502,47.0564,76600.0
2013-05-17 10:00:00,62.05,62.14,61.88,61.93,72200.0,47.0564,47.1246,46.9275,46.9654,72200.0
2013-05-17 10:10:00,61.93,62.0,61.82,61.85,112400.0,46.9654,47.0185,46.882,46.9047,112400.0
2013-05-17 10:20:00,61.85,61.92,61.83,61.88,95100.0,46.9047,46.9578,46.8895,46.9275,95100.0
2013-05-17 10:30:00,61.88,62.02,61.87,61.99,76900.0,46.9275,47.0336,46.9199,47.0109,76900.0
2013-05-17 10:40:00,61.99,62.01,61.95,61.99,45600.0,47.0109,47.0261,46.9806,47.0109,45600.0
2013-05-17 10:50:00,61.98,62.01,61.94,61.97,55600.0,47.0033,47.0261,46.973,46.9957,55600.0
2013-05-17 11:00:00,61.96,62.01,61.94,61.99,74700.0,46.9881,47.0261,46.973,47.0109,74700.0
2013-05-17 11:10:00,61.99,62.05,61.98,62.0,58700.0,47.0109,47.0564,47.0033,47.0185,58700.0
2013-05-17 11:20:00,61.99,62.09,61.95,62.07,66200.0,47.0109,47.0867,46.9806,47.0716,66200.0
2013-05-17 11:30:00,62.07,62.09,62.02,62.02,37600.0,47.0716,47.0867,47.0336,47.0336,37600.0
2013-05-17 11:40:00,62.03,62.05,61.99,62.04,27400.0,47.0412,47.0564,47.0109,47.0488,27400.0
2013-05-17 11:50:00,62.03,62.08,61.98,62.01,32300.0,47.0412,47.0791,47.0033,47.0261,32300.0
2013-05-17 12:00:00,62.01,62.01,61.97,62.0,49000.0,47.0261,47.0261,46.9957,47.0185,49000.0
2013-05-17 12:10:00,62.01,62.01,61.97,62.01,30100.0,47.0261,47.0261,46.9957,47.0261,30100.0
2013-05-17 12:20:00,62.01,62.03,61.97,61.99,74300.0,47.0261,47.0412,46.9957,47.0109,74300.0
2013-05-17 12:30:00,61.99,62.0,61.94,61.96,37900.0,47.0109,47.0185,46.973,46.9881,37900.0
2013-05-17 12:40:00,61.96,61.97,61.88,61.89,36000.0,46.9881,46.9957,46.9275,46.935,36000.0
2013-05-17 12:50:00,61.88,61.88,61.78,61.82,35800.0,46.9275,46.9275,46.8516,46.882,35800.0
2013-05-17 13:00:00,61.82,61.88,61.81,61.85,33300.0,46.882,46.9275,46.8744,46.9047,33300.0
2013-05-17 13:10:00,61.86,61.91,61.86,61.87,50300.0,46.9123,46.9502,46.9123,46.9199,50300.0
2013-05-17 13:20:00,61.88,61.89,61.78,61.8,44000.0,46.9275,46.935,46.8516,46.8668,44000.0
2013-05-17 13:30:00,61.8,61.84,61.79,61.82,33900.0,46.8668,46.8971,46.8592,46.882,33900.0
2013-05-17 13:40:00,61.82,61.83,61.79,61.8,38500.0,46.882,46.8895,46.8592,46.8668,38500.0
2013-05-17 13:50:00,61.8,61.86,61.79,61.8,54900.0,46.8668,46.9123,46.8592,46.8668,54900.0
2013-05-17 14:00:00,61.81,61.86,61.79,61.85,63800.0,46.8744,46.9123,46.8592,46.9047,63800.0
2013-05-17 14:10:00,61.85,61.89,61.83,61.87,78300.0,46.9047,46.935,46.8895,46.9199,78300.0
2013-05-17 14:20:00,61.88,61.92,61.83,61.87,61200.0,46.9275,46.9578,46.8895,46.9199,61200.0
2013-05-17 14:30:00,61.88,61.9,61.85,61.87,45900.0,46.9275,46.9426,46.9047,46.9199,45900.0
2013-05-17 14:40:00,61.88,61.97,61.83,61.93,82000.0,46.9275,46.9957,46.8895,46.9654,82000.0
2013-05-17 14:50:00,61.93,61.98,61.86,61.94,115400.0,46.9654,47.0033,46.9123,46.973,115400.0
2013-05-17 15:00:00,61.94,62.06,61.94,62.0,86200.0,46.973,47.064,46.973,47.0185,86200.0
2013-05-17 15:10:00,62.0,62.01,61.98,62.0,66800.0,47.0185,47.0261,47.0033,47.0185,66800.0
2013-05-17 15:20:00,61.99,62.07,61.99,62.05,139200.0,47.0109,47.0716,47.0109,47.0564,139200.0
2013-05-17 15:30:00,62.07,62.07,61.97,61.98,172800.0,47.0716,47.0716,46.9957,47.0033,172800.0
2013-05-17 15:40:00,61.98,62.02,61.95,61.98,203500.0,47.0033,47.0336,46.9806,47.0033,203500.0
2013-05-17 15:50:00,61.98,62.04,61.97,62.02,337100.0,47.0033,47.0488,46.9957,47.0336,337100.0
2013-05-20 09:30:00,62.04,62.05,61.81,61.97,103300.0,47.0488,47.0564,46.8744,46.9957,103300.0
2013-05-20 09:40:00,61.96,61.99,61.83,61.86,66200.0,46.9881,47.0109,46.8895,46.9123,66200.0
2013-05-20 09:50:00,61.86,61.89,61.77,61.89,61100.0,46.9123,46.935,46.844,46.935,61100.0
2013-05-20 10:00:00,61.86,62.0,61.85,61.87,61400.0,46.9123,47.0185,46.9047,46.9199,61400.0
2013-05-20 10:10:00,61.87,61.96,61.86,61.94,49000.0,46.9199,46.9881,46.9123,46.973,49000.0
2013-05-20 10:20:00,61.93,61.96,61.88,61.93,48000.0,46.9654,46.9881,46.9275,46.9654,48000.0
2013-05-20 10:30:00,61.93,62.0,61.9,61.98,46800.0,46.9654,47.0185,46.9426,47.0033,46800.0
2013-05-20 10:40:00,61.97,61.98,61.94,61.95,46300.0,46.9957,47.0033,46.973,46.9806,46300.0
2013-05-20 10:50:00,61.94,62.03,61.9,62.03,83200.0,46.973,47.0412,46.9426,47.0412,83200.0
2013-05-20 11:00:00,62.02,62.03,61.93,61.95,47800.0,47.0336,47.0412,46.9654,46.9806,47800.0
2013-05-20 11:10:00,61.95,61.97,61.86,61.86,48900.0,46.9806,46.9957,46.9123,46.9123,48900.0
2013-05-20 11:20:00,61.87,61.89,61.86,61.87,33800.0,46.9199,46.935,46.9123,46.9199,33800.0
2013-05-20 11:30:00,61.87,61.89,61.86,61.88,54100.0,46.9199,46.935,46.9123,46.9275,54100.0
2013-05-20 11:40:00,61.88,61.9,61.82,61.83,50900.0,46.9275,46.9426,46.882,46.8895,50900.0
2013-05-20 11:50:00,61.83,61.84,61.78,61.8,52600.0,46.8895,46.8971,46.8516,46.8668,52600.0
2013-05-20 12:00:00,61.8,61.89,61.79,61.85,49000.0,46.8668,46.935,46.8592,46.9047,49000.0
2013-05-20 12:10:00,61.84,61.86,61.8,61.82,46500.0,46.8971,46.9123,46.8668,46.882,46500.0
2013-05-20 12:20:00,61.83,61.85,61.8,61.81,28000.0,46.8895,46.9047,46.8668,46.8744,28000.0
2013-05-20 12:30:00,61.81,61.81,61.69,61.69,36700.0,46.8744,46.8744,46.7834,46.7834,36700.0
2013-05-20 12:40:00,61.69,61.69,61.56,61.57,35700.0,46.7834,46.7834,46.6848,46.6924,35700.0
2013-05-20 12:50:00,61.58,61.66,61.57,61.6,30200.0,46.7,46.7606,46.6924,46.7151,30200.0
2013-05-20 13:00:00,61.61,61.63,61.59,61.61,19500.0,46.7227,46.7379,46.7075,46.7227,19500.0
2013-05-20 13:10:00,61.61,61.63,61.58,61.59,52900.0,46.7227,46.7379,46.7,46.7075,52900.0
2013-05-20 13:20:00,61.59,61.62,61.56,61.59,92900.0,46.7075,46.7303,46.6848,46.7075,92900.0
2013-05-20 13:30:00,61.61,61.63,61.56,61.59,50600.0,46.7227,46.7379,46.6848,46.7075,50600.0
2013-05-20 13:40:00,61.59,61.59,61.42,61.49,51600.0,46.7075,46.7075,46.5786,46.6317,51600.0
2013-05-20 13:50:00,61.47,61.57,61.47,61.56,37200.0,46.6165,46.6924,46.6165,46.6848,37200.0
2013-05-20 14:00:00,61.57,61.57,61.45,61.52,51600.0,46.6924,46.6924,46.6014,46.6545,51600.0
2013-05-20 14:10:00,61.52,61.52,61.48,61.5,56100.0,46.6545,46.6545,46.6241,46.6393,56100.0
2013-05-20 14:20:00,61.5,61.55,61.49,61.52,30100.0,46.6393,46.6772,46.6317,46.6545,30100.0
2013-05-20 14:30:00,61.52,61.6,61.48,61.5,77000.0,46.6545,46.7151,46.6241,46.6393,77000.0
2013-05-20 14:40:00,61.49,61.52,61.48,61.52,40900.0,46.6317,46.6545,46.6241,46.6545,40900.0
2013-05-20 14:50:00,61.53,61.55,61.47,61.49,28700.0,46.662,46.6772,46.6165,46.6317,28700.0
2013-05-20 15:00:00,61.5,61.58,61.5,61.55,33800.0,46.6393,46.7,46.6393,46.6772,33800.0
2013-05-20 15:10:00,61.55,61.59,61.52,61.56,38600.0,46.6772,46.7075,46.6545,46.6848,38600.0
2013-05-20 15:20:00,61.55,61.58,61.51,61.55,38400.0,46.6772,46.7,46.6469,46.6772,38400.0
2013-05-20 15:30:00,61.54,61.55,61.43,61.44,77500.0,46.6696,46.6772,46.5862,46.5938,77500.0
2013-05-20 15:40:00,61.44,61.53,61.43,61.52,90600.0,46.5938,46.662,46.5862,46.6545,90600.0
2013-05-20 15:50:00,61.51,61.55,61.42,61.54,168600.0,46.6469,46.6772,46.5786,46.6696,168600.0
2013-05-21 09:30:00,61.6,61.73,61.5,61.51,159000.0,46.7151,46.8137,46.6393,46.6469,159000.0
2013-05-21 09:40:00,61.51,61.58,61.35,61.57,68500.0,46.6469,46.7,46.5255,46.6924,68500.0
2013-05-21 09:50:00,61.58,61.62,61.52,61.56,66000.0,46.7,46.7303,46.6545,46.6848,66000.0
2013-05-21 10:00:00,61.56,61.58,61.42,61.43,60900.0,46.6848,46.7,46.5786,46.5862,60900.0
2013-05-21 10:10:00,61.44,61.44,61.21,61.28,98200.0,46.5938,46.5938,46.4194,46.4724,98200.0
2013-05-21 10:20:00,61.27,61.28,61.19,61.24,109300.0,46.4649,46.4724,46.4042,46.4421,109300.0
2013-05-21 10:30:00,61.27,61.4,61.24,61.4,49300.0,46.4649,46.5635,46.4421,46.5635,49300.0
2013-05-21 10:40:00,61.41,61.44,61.3,61.44,55100.0,46.571,46.5938,46.4876,46.5938,55100.0
2013-05-21 10:50:00,61.46,61.54,61.4,61.46,43500.0,46.609,46.6696,46.5635,46.609,43500.0
2013-05-21 11:00:00,61.47,61.64,61.47,61.64,28400.0,46.6165,46.7455,46.6165,46.7455,28400.0
2013-05-21 11:10:00,61.63,61.7,61.55,61.66,103900.0,46.7379,46.791,46.6772,46.7606,103900.0
2013-05-21 11:20:00,61.63,61.74,61.62,61.67,49300.0,46.7379,46.8213,46.7303,46.7682,49300.0
2013-05-21 11:30:00,61.67,61.76,61.65,61.67,64100.0,46.7682,46.8365,46.753,46.7682,64100.0
2013-05-21 11:40:00,61.67,61.71,61.64,61.67,58400.0,46.7682,46.7985,46.7455,46.7682,58400.0
2013-05-21 11:50:00,61.67,61.75,61.65,61.7,31900.0,46.7682,46.8289,46.753,46.791,31900.0
2013-05-21 12:00:00,61.73,61.84,61.72,61.82,39100.0,46.8137,46.8971,46.8061,46.882,39100.0
2013-05-21 12:10:00,61.83,61.9,61.81,61.82,39500.0,46.8895,46.9426,46.8744,46.882,39500.0
2013-05-21 12:20:00,61.83,61.84,61.77,61.77,35800.0,46.8895,46.8971,46.844,46.844,35800.0
2013-05-21 12:30:00,61.78,61.83,61.72,61.74,60100.0,46.8516,46.8895,46.8061,46.8213,60100.0
2013-05-21 12:40:00,61.73,61.84,61.73,61.83,38300.0,46.8137,46.8971,46.8137,46.8895,38300.0
2013-05-21 12:50:00,61.84,61.88,61.84,61.87,37400.0,46.8971,46.9275,46.8971,46.9199,37400.0
2013-05-21 13:00:00,61.87,62.08,61.83,62.04,75300.0,46.9199,47.0791,46.8895,47.0488,75300.0
2013-05-21 13:10:00,62.03,62.03,61.89,61.92,67300.0,47.0412,47.0412,46.935,46.9578,67300.0
2013-05-21 13:20:00,61.91,61.92,61.85,61.88,23100.0,46.9502,46.9578,46.9047,46.9275,23100.0
2013-05-21 13:30:00,61.89,61.91,61.86,61.86,25200.0,46.935,46.9502,46.9123,46.9123,25200.0
2013-05-21 13:40:00,61.86,61.87,61.75,61.85,40400.0,46.9123,46.9199,46.8289,46.9047,40400.0
2013-05-21 13:50:00,61.86,61.88,61.8,61.83,23300.0,46.9123,46.9275,46.8668,46.8895,23300.0
2013-05-21 14:00:00,61.83,61.86,61.78,61.79,47700.0,46.8895,46.9123,46.8516,46.8592,47700.0
2013-05-21 14:10:00,61.8,61.95,61.79,61.93,40500.0,46.8668,46.9806,46.8592,46.9654,40500.0
2013-05-21 14:20:00,61.93,61.96,61.86,61.86,38800.0,46.9654,46.9881,46.9123,46.9123,38800.0
2013-05-21 14:30:00,61.85,61.86,61.79,61.84,37600.0,46.9047,46.9123,46.8592,46.8971,37600.0
2013-05-21 14:40:00,61.85,61.86,61.76,61.82,26000.0,46.9047,46.9123,46.8365,46.882,26000.0
2013-05-21 14:50:00,61.83,61.84,61.8,61.84,31800.0,46.8895,46.8971,46.8668,46.8971,31800.0
2013-05-21 15:00:00,61.83,61.85,61.79,61.8,50000.0,46.8895,46.9047,46.8592,46.8668,50000.0
2013-05-21 15:10:00,61.8,61.83,61.7,61.73,70800.0,46.8668,46.8895,46.791,46.8137,70800.0
2013-05-21 15:20:00,61.74,61.78,61.74,61.75,24900.0,46.8213,46.8516,46.8213,46.8289,24900.0
2013-05-21 15:30:00,61.74,61.76,61.72,61.73,73700.0,46.8213,46.8365,46.8061,46.8137,73700.0
2013-05-21 15:40:00,61.73,61.75,61.63,61.63,105700.0,46.8137,46.8289,46.7379,46.7379,105700.0
2013-05-21 15:50:00,61.64,61.65,61.58,61.59,238400.0,46.7455,46.753,46.7,46.7075,238400.0
2013-05-22 09:30:00,61.5,61.67,61.4,61.55,223500.0,46.6393,46.7682,46.5635,46.6772,223500.0
2013-05-22 09:40:00,61.56,61.62,61.44,61.5,61400.0,46.6848,46.7303,46.5938,46.6393,61400.0
2013-05-22 09:50:00,61.49,61.7,61.46,61.7,60400.0,46.6317,46.791,46.609,46.791,60400.0
2013-05-22 10:00:00,61.68,61.77,61.5,61.65,62500.0,46.7758,46.844,46.6393,46.753,62500.0
2013-05-22 10:10:00,61.66,61.79,61.64,61.69,90400.0,46.7606,46.8592,46.7455,46.7834,90400.0
2013-05-22 10:20:00,61.69,62.13,61.69,62.1,55000.0,46.7834,47.1171,46.7834,47.0943,55000.0
2013-05-22 10:30:00,62.06,62.13,61.69,61.71,75300.0,47.064,47.1171,46.7834,46.7985,75300.0
2013-05-22 10:40:00,61.73,61.78,61.56,61.62,63600.0,46.8137,46.8516,46.6848,46.7303,63600.0
2013-05-22 10:50:00,61.63,61.68,61.57,61.6,78000.0,46.7379,46.7758,46.6924,46.7151,78000.0
2013-05-22 11:00:00,61.59,61.75,61.57,61.74,43600.0,46.7075,46.8289,46.6924,46.8213,43600.0
2013-05-22 11:10:00,61.73,61.91,61.68,61.79,51600.0,46.8137,46.9502,46.7758,46.8592,51600.0
2013-05-22 11:20:00,61.79,61.89,61.75,61.84,43000.0,46.8592,46.935,46.8289,46.8971,43000.0
2013-05-22 11:30:00,61.84,61.91,61.83,61.86,36000.0,46.8971,46.9502,46.8895,46.9123,36000.0
2013-05-22 11:40:00,61.85,61.95,61.8,61.94,42200.0,46.9047,46.9806,46.8668,46.973,42200.0
2013-05-22 11:50:00,61.94,61.94,61.87,61.94,37100.0,46.973,46.973,46.9199,46.973,37100.0
2013-05-22 12:00:00,61.94,62.03,61.91,61.96,85200.0,46.973,47.0412,46.9502,46.9881,85200.0
2013-05-22 12:10:00,61.97,61.98,61.86,61.89,33600.0,46.9957,47.0033,46.9123,46.935,33600.0
2013-05-22 12:20:00,61.88,61.93,61.88,61.91,51200.0,46.9275,46.9654,46.9275,46.9502,51200.0
2013-05-22 12:30:00,61.91,61.94,61.86,61.89,44500.0,46.9502,46.973,46.9123,46.935,44500.0
2013-05-22 12:40:00,61.9,61.93,61.88,61.9,56700.0,46.9426,46.9654,46.9275,46.9426,56700.0
2013-05-22 12:50:00,61.91,61.98,61.9,61.97,44400.0,46.9502,47.0033,46.9426,46.9957,44400.0
2013-05-22 13:00:00,61.98,61.98,61.86,61.88,31800.0,47.0033,47.0033,46.9123,46.9275,31800.0
2013-05-22 13:10:00,61.89,61.91,61.72,61.77,26900.0,46.935,46.9502,46.8061,46.844,26900.0
2013-05-22 13:20:00,61.76,61.76,61.61,61.62,62800.0,46.8365,46.8365,46.7227,46.7303,62800.0
2013-05-22 13:30:00,61.62,61.72,61.59,61.72,71600.0,46.7303,46.8061,46.7075,46.8061,71600.0
2013-05-22 13:40:00,61.71,61.79,61.56,61.63,47300.0,46.7985,46.8592,46.6848,46.7379,47300.0
2013-05-22 13:50:00,61.62,61.67,61.6,61.62,32100.0,46.7303,46.7682,46.7151,46.7303,32100.0
2013-05-22 14:00:00,61.62,61.71,61.44,61.56,132100.0,46.7303,46.7985,46.5938,46.6848,132100.0
2013-05-22 14:10:00,61.56,61.59,61.44,61.57,87200.0,46.6848,46.7075,46.5938,46.6924,87200.0
2013-05-22 14:20:00,61.56,61.61,61.43,61.49,104300.0,46.6848,46.7227,46.5862,46.6317,104300.0
2013-05-22 14:30:00,61.48,61.57,61.4,61.48,74500.0,46.6241,46.6924,46.5635,46.6241,74500.0
2013-05-22 14:40:00,61.5,61.65,61.39,61.64,112100.0,46.6393,46.753,46.5559,46.7455,112100.0
2013-05-22 14:50:00,61.64,61.69,61.56,61.57,65500.0,46.7455,46.7834,46.6848,46.6924,65500.0
2013-05-22 15:00:00,61.57,61.58,61.39,61.51,87700.0,46.6924,46.7,46.5559,46.6469,87700.0
2013-05-22 15:10:00,61.51,61.57,61.45,61.49,43500.0,46.6469,46.6924,46.6014,46.6317,43500.0
2013-05-22 15:20:00,61.48,61.48,61.33,61.33,51600.0,46.6241,46.6241,46.5104,46.5104,51600.0
2013-05-22 15:30:00,61.33,61.37,61.22,61.27,90300.0,46.5104,46.5407,46.4269,46.4649,90300.0
2013-05-22 15:40:00,61.26,61.4,61.24,61.32,109700.0,46.4573,46.5635,46.4421,46.5028,109700.0
2013-05-22 15:50:00,61.32,61.41,61.28,61.4,144800.0,46.5028,46.571,46.4724,46.5635,144800.0
2013-05-23 09:30:00,61.07,61.31,61.0,61.06,157600.0,46.3132,46.4952,46.2601,46.3056,157600.0
2013-05-23 09:40:00,61.07,61.22,61.0,61.04,62700.0,46.3132,46.4269,46.2601,46.2904,62700.0
2013-05-23 09:50:00,61.02,61.15,61.0,61.04,107500.0,46.2753,46.3739,46.2601,46.2904,107500.0
2013-05-23 10:00:00,61.04,61.07,60.92,61.04,76900.0,46.2904,46.3132,46.1994,46.2904,76900.0
2013-05-23 10:10:00,61.03,61.15,61.02,61.14,33800.0,46.2829,46.3739,46.2753,46.3663,33800.0
2013-05-23 10:20:00,61.12,61.12,61.0,61.0,47100.0,46.3511,46.3511,46.2601,46.2601,47100.0
2013-05-23 10:30:00,61.01,61.06,60.93,60.93,61300.0,46.2677,46.3056,46.207,46.207,61300.0
2013-05-23 10:40:00,60.94,60.96,60.87,60.93,46400.0,46.2146,46.2298,46.1615,46.207,46400.0
2013-05-23 10:50:00,60.93,61.08,60.93,60.97,49900.0,46.207,46.3208,46.207,46.2374,49900.0
2013-05-23 11:00:00,61.0,61.2,60.99,61.2,33100.0,46.2601,46.4118,46.2525,46.4118,33100.0
2013-05-23 11:10:00,61.19,61.25,61.14,61.24,15500.0,46.4042,46.4497,46.3663,46.4421,15500.0
2013-05-23 11:20:00,61.26,61.33,61.18,61.18,41900.0,46.4573,46.5104,46.3966,46.3966,41900.0
2013-05-23 11:30:00,61.16,61.18,61.1,61.18,34000.0,46.3814,46.3966,46.3359,46.3966,34000.0
2013-05-23 11:40:00,61.18,61.18,61.05,61.07,26500.0,46.3966,46.3966,46.298,46.3132,26500.0
2013-05-23 11:50:00,61.08,61.2,61.08,61.16,47400.0,46.3208,46.4118,46.3208,46.3814,47400.0
2013-05-23 12:00:00,61.18,61.28,61.16,61.26,26700.0,46.3966,46.4724,46.3814,46.4573,26700.0
2013-05-23 12:10:00,61.25,61.33,61.16,61.21,43600.0,46.4497,46.5104,46.3814,46.4194,43600.0
2013-05-23 12:20:00,61.21,61.29,61.2,61.25,27000.0,46.4194,46.48,46.4118,46.4497,27000.0
2013-05-23 12:30:00,61.25,61.26,61.12,61.13,42500.0,46.4497,46.4573,46.3511,46.3587,42500.0
2013-05-23 12:40:00,61.13,61.26,61.09,61.21,36900.0,46.3587,46.4573,46.3284,46.4194,36900.0
2013-05-23 12:50:00,61.2,61.24,61.15,61.15,44200.0,46.4118,46.4421,46.3739,46.3739,44200.0
2013-05-23 13:00:00,61.16,61.21,61.07,61.1,32400.0,46.3814,46.4194,46.3132,46.3359,32400.0
2013-05-23 13:10:00,61.09,61.17,61.09,61.12,38800.0,46.3284,46.389,46.3284,46.3511,38800.0
2013-05-23 13:20:00,61.12,61.14,61.05,61.08,26700.0,46.3511,46.3663,46.298,46.3208,26700.0
2013-05-23 13:30:00,61.08,61.13,61.07,61.09,32300.0,46.3208,46.3587,46.3132,46.3284,32300.0
2013-05-23 13:40:00,61.09,61.09,61.0,61.01,102800.0,46.3284,46.3284,46.2601,46.2677,102800.0
2013-05-23 13:50:00,61.02,61.13,61.0,61.11,96400.0,46.2753,46.3587,46.2601,46.3435,96400.0
2013-05-23 14:00:00,61.11,61.13,61.05,61.13,58200.0,46.3435,46.3587,46.298,46.3587,58200.0
2013-05-23 14:10:00,61.12,61.15,61.1,61.15,40700.0,46.3511,46.3739,46.3359,46.3739,40700.0
2013-05-23 14:20:00,61.15,61.18,61.1,61.12,57700.0,46.3739,46.3966,46.3359,46.3511,57700.0
2013-05-23 14:30:00,61.12,61.14,61.06,61.1,37400.0,46.3511,46.3663,46.3056,46.3359,37400.0
2013-05-23 14:40:00,61.1,61.25,61.1,61.23,81200.0,46.3359,46.4497,46.3359,46.4345,81200.0
2013-05-23 14:50:00,61.23,61.25,61.14,61.17,53300.0,46.4345,46.4497,46.3663,46.389,53300.0
2013-05-23 15:00:00,61.18,61.2,61.1,61.12,47000.0,46.3966,46.4118,46.3359,46.3511,47000.0
2013-05-23 15:10:00,61.12,61.16,60.98,60.98,62500.0,46.3511,46.3814,46.2449,46.2449,62500.0
2013-05-23 15:20:00,60.98,61.05,60.97,61.03,58900.0,46.2449,46.298,46.2374,46.2829,58900.0
2013-05-23 15:30:00,61.03,61.1,60.96,60.98,55900.0,46.2829,46.3359,46.2298,46.2449,55900.0
2013-05-23 15:40:00,60.98,61.06,60.88,60.89,111500.0,46.2449,46.3056,46.1691,46.1767,111500.0
2013-05-23 15:50:00,60.89,61.05,60.88,60.96,338300.0,46.1767,46.298,46.1691,46.2298,338300.0
2013-05-24 09:30:00,60.87,60.95,60.7,60.73,142500.0,46.1615,46.2222,46.0326,46.0553,142500.0
2013-05-24 09:40:00,60.72,60.77,60.61,60.65,89500.0,46.0478,46.0857,45.9643,45.9947,89500.0
2013-05-24 09:50:00,60.68,60.68,60.48,60.66,78900.0,46.0174,46.0174,45.8658,46.0023,78900.0
2013-05-24 10:00:00,60.67,60.74,60.54,60.65,84200.0,46.0098,46.0629,45.9113,45.9947,84200.0
2013-05-24 10:10:00,60.65,60.76,60.6,60.63,55000.0,45.9947,46.0781,45.9568,45.9795,55000.0
2013-05-24 10:20:00,60.65,60.65,60.51,60.55,52500.0,45.9947,45.9947,45.8885,45.9188,52500.0
2013-05-24 10:30:00,60.54,60.75,60.5,60.73,74300.0,45.9113,46.0705,45.8809,46.0553,74300.0
2013-05-24 10:40:00,60.73,60.79,60.67,60.74,72800.0,46.0553,46.1009,46.0098,46.0629,72800.0
2013-05-24 10:50:00,60.74,60.88,60.71,60.88,35200.0,46.0629,46.1691,46.0402,46.1691,35200.0
2013-05-24 11:00:00,60.87,60.99,60.76,60.98,30500.0,46.1615,46.2525,46.0781,46.2449,30500.0
2013-05-24 11:10:00,60.99,61.12,60.99,61.05,38000.0,46.2525,46.3511,46.2525,46.298,38000.0
2013-05-24 11:20:00,61.06,61.13,60.99,61.11,33600.0,46.3056,46.3587,46.2525,46.3435,33600.0
2013-05-24 11:30:00,61.09,61.2,61.09,61.18,29900.0,46.3284,46.4118,46.3284,46.3966,29900.0
2013-05-24 11:40:00,61.18,61.3,61.18,61.22,26400.0,46.3966,46.4876,46.3966,46.4269,26400.0
2013-05-24 11:50:00,61.22,61.24,61.17,61.2,28600.0,46.4269,46.4421,46.389,46.4118,28600.0
2013-05-24 12:00:00,61.2,61.29,61.19,61.23,23400.0,46.4118,46.48,46.4042,46.4345,23400.0
2013-05-24 12:10:00,61.22,61.23,61.12,61.15,20300.0,46.4269,46.4345,46.3511,46.3739,20300.0
2013-05-24 12:20:00,61.17,61.2,61.06,61.13,24500.0,46.389,46.4118,46.3056,46.3587,24500.0
2013-05-24 12:30:00,61.13,61.15,61.0,61.08,34200.0,46.3587,46.3739,46.2601,46.3208,34200.0
2013-05-24 12:40:00,61.07,61.14,61.06,61.11,19300.0,46.3132,46.3663,46.3056,46.3435,19300.0
2013-05-24 12:50:00,61.11,61.18,61.09,61.14,26200.0,46.3435,46.3966,46.3284,46.3663,26200.0
2013-05-24 13:00:00,61.14,61.23,61.12,61.22,27600.0,46.3663,46.4345,46.3511,46.4269,27600.0
2013-05-24 13:10:00,61.24,61.31,61.18,61.27,37500.0,46.4421,46.4952,46.3966,46.4649,37500.0
2013-05-24 13:20:00,61.25,61.25,61.19,61.22,12200.0,46.4497,46.4497,46.4042,46.4269,12200.0
2013-05-24 13:30:00,61.23,61.24,61.15,61.2,14200.0,46.4345,46.4421,46.3739,46.4118,14200.0
2013-05-24 13:40:00,61.18,61.21,61.14,61.15,12600.0,46.3966,46.4194,46.3663,46.3739,12600.0
2013-05-24 13:50:00,61.14,61.16,61.12,61.15,29400.0,46.3663,46.3814,46.3511,46.3739,29400.0
2013-05-24 14:00:00,61.16,61.18,61.08,61.09,20300.0,46.3814,46.3966,46.3208,46.3284,20300.0
2013-05-24 14:10:00,61.09,61.15,61.03,61.14,20600.0,46.3284,46.3739,46.2829,46.3663,20600.0
2013-05-24 14:20:00,61.13,61.19,61.13,61.19,17700.0,46.3587,46.4042,46.3587,46.4042,17700.0
2013-05-24 14:30:00,61.17,61.2,61.12,61.15,25200.0,46.389,46.4118,46.3511,46.3739,25200.0
2013-05-24 14:40:00,61.14,61.14,61.1,61.14,21500.0,46.3663,46.3663,46.3359,46.3663,21500.0
2013-05-24 14:50:00,61.13,61.2,61.11,61.18,25900.0,46.3587,46.4118,46.3435,46.3966,25900.0
2013-05-24 15:00:00,61.17,61.2,61.12,61.19,15400.0,46.389,46.4118,46.3511,46.4042,15400.0
2013-05-24 15:10:00,61.2,61.23,61.15,61.15,25600.0,46.4118,46.4345,46.3739,46.3739,25600.0
2013-05-24 15:20:00,61.15,61.19,61.13,61.17,43100.0,46.3739,46.4042,46.3587,46.389,43100.0
2013-05-24 15:30:00,61.16,61.17,61.06,61.06,46000.0,46.3814,46.389,46.3056,46.3056,46000.0
2013-05-24 15:40:00,61.06,61.2,61.06,61.17,44500.0,46.3056,46.4118,46.3056,46.389,44500.0
2013-05-24 15:50:00,61.16,61.18,61.07,61.18,104800.0,46.3814,46.3966,46.3132,46.3966,104800.0
2013-05-28 09:30:00,61.94,62.25,61.83,62.03,210400.0,46.973,47.2081,46.8895,47.0412,210400.0
2013-05-28 09:40:00,62.08,62.1,61.92,61.99,74500.0,47.0791,47.0943,46.9578,47.0109,74500.0
2013-05-28 09:50:00,62.02,62.05,61.91,61.93,85100.0,47.0336,47.0564,46.9502,46.9654,85100.0
2013-05-28 10:00:00,61.95,62.03,61.92,62.01,167100.0,46.9806,47.0412,46.9578,47.0261,167100.0
2013-05-28 10:10:00,62.0,62.08,61.95,62.05,104800.0,47.0185,47.0791,46.9806,47.0564,104800.0
2013-05-28 10:20:00,62.03,62.1,62.01,62.01,61400.0,47.0412,47.0943,47.0261,47.0261,61400.0
2013-05-28 10:30:00,62.04,62.09,61.93,61.95,58900.0,47.0488,47.0867,46.9654,46.9806,58900.0
2013-05-28 10:40:00,61.94,61.98,61.89,61.96,52900.0,46.973,47.0033,46.935,46.9881,52900.0
2013-05-28 10:50:00,61.96,61.96,61.76,61.78,109200.0,46.9881,46.9881,46.8365,46.8516,109200.0
2013-05-28 11:00:00,61.79,61.8,61.72,61.8,86000.0,46.8592,46.8668,46.8061,46.8668,86000.0
2013-05-28 11:10:00,61.8,61.93,61.77,61.92,27600.0,46.8668,46.9654,46.844,46.9578,27600.0
2013-05-28 11:20:00,61.92,61.92,61.82,61.82,17900.0,46.9578,46.9578,46.882,46.882,17900.0
2013-05-28 11:30:00,61.84,61.84,61.63,61.64,46000.0,46.8971,46.8971,46.7379,46.7455,46000.0
2013-05-28 11:40:00,61.66,61.75,61.6,61.75,42100.0,46.7606,46.8289,46.7151,46.8289,42100.0
2013-05-28 11:50:00,61.76,61.84,61.7,61.71,30700.0,46.8365,46.8971,46.791,46.7985,30700.0
2013-05-28 12:00:00,61.71,61.76,61.64,61.76,21800.0,46.7985,46.8365,46.7455,46.8365,21800.0
2013-05-28 12:10:00,61.78,61.78,61.69,61.7,29500.0,46.8516,46.8516,46.7834,46.791,29500.0
2013-05-28 12:20:00,61.7,61.78,61.7,61.74,39400.0,46.791,46.8516,46.791,46.8213,39400.0
2013-05-28 12:30:00,61.73,61.75,61.68,61.73,31800.0,46.8137,46.8289,46.7758,46.8137,31800.0
2013-05-28 12:40:00,61.73,61.78,61.66,61.67,20700.0,46.8137,46.8516,46.7606,46.7682,20700.0
2013-05-28 12:50:00,61.66,61.66,61.56,61.6,15300.0,46.7606,46.7606,46.6848,46.7151,15300.0
2013-05-28 13:00:00,61.6,61.72,61.59,61.68,34500.0,46.7151,46.8061,46.7075,46.7758,34500.0
2013-05-28 13:10:00,61.67,61.78,61.66,61.77,37700.0,46.7682,46.8516,46.7606,46.844,37700.0
2013-05-28 13:20:00,61.77,61.78,61.56,61.56,26600.0,46.844,46.8516,46.6848,46.6848,26600.0
2013-05-28 13:30:00,61.57,61.57,61.43,61.52,51800.0,46.6924,46.6924,46.5862,46.6545,51800.0
2013-05-28 13:40:00,61.52,61.57,61.48,61.53,34000.0,46.6545,46.6924,46.6241,46.662,34000.0
2013-05-28 13:50:00,61.52,61.53,61.43,61.44,37500.0,46.6545,46.662,46.5862,46.5938,37500.0
2013-05-28 14:00:00,61.45,61.53,61.39,61.53,53500.0,46.6014,46.662,46.5559,46.662,53500.0
2013-05-28 14:10:00,61.51,61.63,61.42,61.63,44000.0,46.6469,46.7379,46.5786,46.7379,44000.0
2013-05-28 14:20:00,61.62,61.64,61.51,61.52,20800.0,46.7303,46.7455,46.6469,46.6545,20800.0
2013-05-28 14:30:00,61.52,61.53,61.44,61.45,35500.0,46.6545,46.662,46.5938,46.6014,35500.0
2013-05-28 14:40:00,61.45,61.55,61.43,61.54,21400.0,46.6014,46.6772,46.5862,46.6696,21400.0
2013-05-28 14:50:00,61.53,61.59,61.53,61.57,47800.0,46.662,46.7075,46.662,46.6924,47800.0
2013-05-28 15:00:00,61.57,61.66,61.52,61.6,42200.0,46.6924,46.7606,46.6545,46.7151,42200.0
2013-05-28 15:10:00,61.59,61.65,61.5,61.58,37600.0,46.7075,46.753,46.6393,46.7,37600.0
2013-05-28 15:20:00,61.57,61.62,61.51,61.53,32400.0,46.6924,46.7303,46.6469,46.662,32400.0
2013-05-28 15:30:00,61.54,61.65,61.51,61.64,47600.0,46.6696,46.753,46.6469,46.7455,47600.0
2013-05-28 15:40:00,61.65,61.67,61.59,61.65,115000.0,46.753,46.7682,46.7075,46.753,115000.0
2013-05-28 15:50:00,61.66,61.67,61.51,61.62,248100.0,46.7606,46.7682,46.6469,46.7303,248100.0
2013-05-29 09:30:00,61.09,61.18,60.8,60.87,206100.0,46.3284,46.3966,46.1084,46.1615,206100.0
2013-05-29 09:40:00,60.88,60.93,60.64,60.84,106300.0,46.1691,46.207,45.9871,46.1388,106300.0
2013-05-29 09:50:00,60.82,60.88,60.64,60.72,95300.0,46.1236,46.1691,45.9871,46.0478,95300.0
2013-05-29 10:00:00,60.72,60.82,60.69,60.74,109500.0,46.0478,46.1236,46.025,46.0629,109500.0
2013-05-29 10:10:00,60.73,60.74,60.53,60.53,71300.0,46.0553,46.0629,45.9037,45.9037,71300.0
2013-05-29 10:20:00,60.53,60.53,60.35,60.38,143300.0,45.9037,45.9037,45.7672,45.7899,143300.0
2013-05-29 10:30:00,60.38,60.5,60.36,60.36,64100.0,45.7899,45.8809,45.7748,45.7748,64100.0
2013-05-29 10:40:00,60.37,60.38,60.04,60.05,144400.0,45.7823,45.7899,45.5321,45.5397,144400.0
2013-05-29 10:50:00,60.08,60.18,60.03,60.03,204800.0,45.5624,45.6382,45.5245,45.5245,204800.0
2013-05-29 11:00:00,60.03,60.05,59.94,59.96,151100.0,45.5245,45.5397,45.4562,45.4714,151100.0
2013-05-29 11:10:00,59.94,60.05,59.94,60.0,116400.0,45.4562,45.5397,45.4562,45.5017,116400.0
2013-05-29 11:20:00,60.01,60.21,60.0,60.08,92100.0,45.5093,45.661,45.5017,45.5624,92100.0
2013-05-29 11:30:00,60.08,60.21,60.03,60.04,113000.0,45.5624,45.661,45.5245,45.5321,113000.0
2013-05-29 11:40:00,60.03,60.08,59.99,60.02,80700.0,45.5245,45.5624,45.4942,45.5169,80700.0
2013-05-29 11:50:00,60.01,60.05,59.95,59.95,99100.0,45.5093,45.5397,45.4638,45.4638,99100.0
2013-05-29 12:00:00,59.97,60.0,59.89,59.9,67700.0,45.479,45.5017,45.4183,45.4259,67700.0
2013-05-29 12:10:00,59.9,59.94,59.81,59.9,70400.0,45.4259,45.4562,45.3577,45.4259,70400.0
2013-05-29 12:20:00,59.9,59.91,59.73,59.73,81100.0,45.4259,45.4335,45.297,45.297,81100.0
2013-05-29 12:30:00,59.74,59.76,59.64,59.64,76500.0,45.3046,45.3197,45.2287,45.2287,76500.0
2013-05-29 12:40:00,59.67,59.72,59.55,59.57,118100.0,45.2515,45.2894,45.1605,45.1756,118100.0
2013-05-29 12:50:00,59.59,59.61,59.47,59.48,92200.0,45.1908,45.206,45.0998,45.1074,92200.0
2013-05-29 13:00:00,59.49,59.58,59.41,59.55,107700.0,45.115,45.1832,45.0543,45.1605,107700.0
2013-05-29 13:10:00,59.55,59.55,59.4,59.42,94200.0,45.1605,45.1605,45.0467,45.0619,94200.0
2013-05-29 13:20:00,59.43,59.64,59.41,59.62,122400.0,45.0695,45.2287,45.0543,45.2136,122400.0
2013-05-29 13:30:00,59.6,59.62,59.5,59.62,114500.0,45.1984,45.2136,45.1226,45.2136,114500.0
2013-05-29 13:40:00,59.61,59.71,59.61,59.66,122200.0,45.206,45.2818,45.206,45.2439,122200.0
2013-05-29 13:50:00,59.66,59.82,59.65,59.78,82700.0,45.2439,45.3652,45.2363,45.3349,82700.0
2013-05-29 14:00:00,59.78,59.94,59.75,59.89,84300.0,45.3349,45.4562,45.3122,45.4183,84300.0
2013-05-29 14:10:00,59.9,59.95,59.82,59.95,74800.0,45.4259,45.4638,45.3652,45.4638,74800.0
2013-05-29 14:20:00,59.95,59.97,59.75,59.77,67600.0,45.4638,45.479,45.3122,45.3273,67600.0
2013-05-29 14:30:00,59.78,59.81,59.75,59.79,68000.0,45.3349,45.3577,45.3122,45.3425,68000.0
2013-05-29 14:40:00,59.79,59.86,59.73,59.8,69900.0,45.3425,45.3956,45.297,45.3501,69900.0
2013-05-29 14:50:00,59.8,59.84,59.71,59.72,73300.0,45.3501,45.3804,45.2818,45.2894,73300.0
2013-05-29 15:00:00,59.7,59.74,59.65,59.68,66400.0,45.2742,45.3046,45.2363,45.2591,66400.0
2013-05-29 15:10:00,59.68,59.78,59.66,59.7,73400.0,45.2591,45.3349,45.2439,45.2742,73400.0
2013-05-29 15:20:00,59.7,59.77,59.69,59.74,86400.0,45.2742,45.3273,45.2667,45.3046,86400.0
2013-05-29 15:30:00,59.73,59.74,59.64,59.65,94600.0,45.297,45.3046,45.2287,45.2363,94600.0
2013-05-29 15:40:00,59.64,59.67,59.53,59.53,157800.0,45.2287,45.2515,45.1453,45.1453,157800.0
2013-05-29 15:50:00,59.54,59.61,59.48,59.59,272900.0,45.1529,45.206,45.1074,45.1908,272900.0
2013-05-30 09:30:00,59.75,60.1,59.69,59.97,104800.0,45.3122,45.5776,45.2667,45.479,104800.0
2013-05-30 09:40:00,59.97,60.02,59.8,59.96,163800.0,45.479,45.5169,45.3501,45.4714,163800.0
2013-05-30 09:50:00,59.97,60.0,59.86,59.88,139400.0,45.479,45.5017,45.3956,45.4107,139400.0
2013-05-30 10:00:00,59.87,59.97,59.68,59.71,105700.0,45.4032,45.479,45.2591,45.2818,105700.0
2013-05-30 10:10:00,59.72,59.85,59.62,59.71,108900.0,45.2894,45.388,45.2136,45.2818,108900.0
2013-05-30 10:20:00,59.71,59.83,59.69,59.76,106100.0,45.2818,45.3728,45.2667,45.3197,106100.0
2013-05-30 10:30:00,59.77,59.87,59.7,59.83,83000.0,45.3273,45.4032,45.2742,45.3728,83000.0
2013-05-30 10:40:00,59.84,59.87,59.8,59.82,52100.0,45.3804,45.4032,45.3501,45.3652,52100.0
2013-05-30 10:50:00,59.82,59.84,59.69,59.77,44100.0,45.3652,45.3804,45.2667,45.3273,44100.0
2013-05-30 11:00:00,59.78,59.8,59.59,59.62,57000.0,45.3349,45.3501,45.1908,45.2136,57000.0
2013-05-30 11:10:00,59.63,59.75,59.61,59.66,68200.0,45.2211,45.3122,45.206,45.2439,68200.0
2013-05-30 11:20:00,59.66,59.76,59.65,59.73,51000.0,45.2439,45.3197,45.2363,45.297,51000.0
2013-05-30 11:30:00,59.73,59.75,59.62,59.62,72800.0,45.297,45.3122,45.2136,45.2136,72800.0
2013-05-30 11:40:00,59.62,59.62,59.51,59.53,100900.0,45.2136,45.2136,45.1301,45.1453,100900.0
2013-05-30 11:50:00,59.54,59.61,59.52,59.53,52800.0,45.1529,45.206,45.1377,45.1453,52800.0
2013-05-30 12:00:00,59.54,59.6,59.33,59.36,117900.0,45.1529,45.1984,44.9936,45.0164,117900.0
2013-05-30 12:10:00,59.36,59.48,59.33,59.48,61100.0,45.0164,45.1074,44.9936,45.1074,61100.0
2013-05-30 12:20:00,59.48,59.48,59.39,59.39,27000.0,45.1074,45.1074,45.0391,45.0391,27000.0
2013-05-30 12:30:00,59.39,59.47,59.37,59.43,41400.0,45.0391,45.0998,45.024,45.0695,41400.0
2013-05-30 12:40:00,59.44,59.53,59.4,59.53,29100.0,45.0771,45.1453,45.0467,45.1453,29100.0
2013-05-30 12:50:00,59.54,59.59,59.48,59.59,32800.0,45.1529,45.1908,45.1074,45.1908,32800.0
2013-05-30 13:00:00,59.59,59.63,59.47,59.49,42200.0,45.1908,45.2211,45.0998,45.115,42200.0
2013-05-30 13:10:00,59.48,59.49,59.46,59.48,19800.0,45.1074,45.115,45.0922,45.1074,19800.0
2013-05-30 13:20:00,59.48,59.55,59.48,59.55,31500.0,45.1074,45.1605,45.1074,45.1605,31500.0
2013-05-30 13:30:00,59.55,59.59,59.51,59.56,38600.0,45.1605,45.1908,45.1301,45.1681,38600.0
2013-05-30 13:40:00,59.56,59.6,59.54,59.55,21200.0,45.1681,45.1984,45.1529,45.1605,21200.0
2013-05-30 13:50:00,59.54,59.59,59.51,59.57,57100.0,45.1529,45.1908,45.1301,45.1756,57100.0
2013-05-30 14:00:00,59.57,59.61,59.5,59.52,31300.0,45.1756,45.206,45.1226,45.1377,31300.0
2013-05-30 14:10:00,59.51,59.59,59.5,59.54,47700.0,45.1301,45.1908,45.1226,45.1529,47700.0
2013-05-30 14:20:00,59.54,59.63,59.54,59.62,32500.0,45.1529,45.2211,45.1529,45.2136,32500.0
2013-05-30 14:30:00,59.63,59.72,59.62,59.72,49000.0,45.2211,45.2894,45.2136,45.2894,49000.0
2013-05-30 14:40:00,59.72,59.77,59.68,59.76,40900.0,45.2894,45.3273,45.2591,45.3197,40900.0
2013-05-30 14:50:00,59.76,59.86,59.76,59.81,55800.0,45.3197,45.3956,45.3197,45.3577,55800.0
2013-05-30 15:00:00,59.82,59.86,59.78,59.85,42800.0,45.3652,45.3956,45.3349,45.388,42800.0
2013-05-30 15:10:00,59.85,59.86,59.75,59.78,35200.0,45.388,45.3956,45.3122,45.3349,35200.0
2013-05-30 15:20:00,59.8,59.81,59.63,59.64,49000.0,45.3501,45.3577,45.2211,45.2287,49000.0
2013-05-30 15:30:00,59.65,59.73,59.61,59.72,83900.0,45.2363,45.297,45.206,45.2894,83900.0
2013-05-30 15:40:00,59.72,59.78,59.67,59.68,127500.0,45.2894,45.3349,45.2515,45.2591,127500.0
2013-05-30 15:50:00,59.68,59.76,59.62,59.64,267100.0,45.2591,45.3197,45.2136,45.2287,267100.0
2013-05-31 09:30:00,59.42,59.47,59.09,59.32,96200.0,45.0619,45.0998,44.8116,44.9861,96200.0
2013-05-31 09:40:00,59.35,59.4,59.17,59.28,83900.0,45.0088,45.0467,44.8723,44.9557,83900.0
2013-05-31 09:50:00,59.34,59.4,59.05,59.15,72800.0,45.0012,45.0467,44.7813,44.8571,72800.0
2013-05-31 10:00:00,59.15,59.22,58.9,58.99,98200.0,44.8571,44.9102,44.6675,44.7358,98200.0
2013-05-31 10:10:00,58.97,59.02,58.87,58.95,127000.0,44.7206,44.7585,44.6448,44.7055,127000.0
2013-05-31 10:20:00,58.93,58.93,58.67,58.68,168500.0,44.6903,44.6903,44.4931,44.5007,168500.0
2013-05-31 10:30:00,58.68,58.88,58.67,58.84,55400.0,44.5007,44.6524,44.4931,44.622,55400.0
2013-05-31 10:40:00,58.85,58.88,58.69,58.69,54500.0,44.6296,44.6524,44.5083,44.5083,54500.0
2013-05-31 10:50:00,58.71,58.73,58.55,58.57,77300.0,44.5235,44.5386,44.4021,44.4173,77300.0
2013-05-31 11:00:00,58.57,58.91,58.55,58.91,122500.0,44.4173,44.6751,44.4021,44.6751,122500.0
2013-05-31 11:10:00,58.91,59.03,58.83,58.83,135400.0,44.6751,44.7661,44.6145,44.6145,135400.0
2013-05-31 11:20:00,58.83,58.88,58.69,58.69,125400.0,44.6145,44.6524,44.5083,44.5083,125400.0
2013-05-31 11:30:00,58.69,58.74,58.55,58.59,113800.0,44.5083,44.5462,44.4021,44.4325,113800.0
2013-05-31 11:40:00,58.59,58.62,58.55,58.59,99100.0,44.4325,44.4552,44.4021,44.4325,99100.0
2013-05-31 11:50:00,58.59,58.6,58.53,58.59,47800.0,44.4325,44.44,44.387,44.4325,47800.0
2013-05-31 12:00:00,58.59,58.62,58.5,58.58,73800.0,44.4325,44.4552,44.3642,44.4249,73800.0
2013-05-31 12:10:00,58.57,58.6,58.5,58.55,50300.0,44.4173,44.44,44.3642,44.4021,50300.0
2013-05-31 12:20:00,58.54,58.61,58.54,58.59,49400.0,44.3945,44.4476,44.3945,44.4325,49400.0
2013-05-31 12:30:00,58.59,58.69,58.58,58.67,48600.0,44.4325,44.5083,44.4249,44.4931,48600.0
2013-05-31 12:40:00,58.68,58.74,58.65,58.7,84400.0,44.5007,44.5462,44.478,44.5159,84400.0
2013-05-31 12:50:00,58.7,58.7,58.6,58.66,74700.0,44.5159,44.5159,44.44,44.4855,74700.0
2013-05-31 13:00:00,58.65,58.7,58.63,58.68,52400.0,44.478,44.5159,44.4628,44.5007,52400.0
2013-05-31 13:10:00,58.69,58.73,58.63,58.66,54200.0,44.5083,44.5386,44.4628,44.4855,54200.0
2013-05-31 13:20:00,58.66,58.71,58.63,58.7,78600.0,44.4855,44.5235,44.4628,44.5159,78600.0
2013-05-31 13:30:00,58.71,58.72,58.53,58.57,76300.0,44.5235,44.531,44.387,44.4173,76300.0
2013-05-31 13:40:00,58.58,58.64,58.54,58.58,23800.0,44.4249,44.4704,44.3945,44.4249,23800.0
2013-05-31 13:50:00,58.59,58.62,58.55,58.61,41300.0,44.4325,44.4552,44.4021,44.4476,41300.0
2013-05-31 14:00:00,58.6,58.63,58.53,58.59,53000.0,44.44,44.4628,44.387,44.4325,53000.0
2013-05-31 14:10:00,58.58,58.65,58.5,58.59,55000.0,44.4249,44.478,44.3642,44.4325,55000.0
2013-05-31 14:20:00,58.61,58.66,58.55,58.61,54200.0,44.4476,44.4855,44.4021,44.4476,54200.0
2013-05-31 14:30:00,58.61,58.62,58.5,58.56,47200.0,44.4476,44.4552,44.3642,44.4097,47200.0
2013-05-31 14:40:00,58.56,58.56,58.46,58.48,53300.0,44.4097,44.4097,44.3339,44.349,53300.0
2013-05-31 14:50:00,58.47,58.54,58.42,58.42,51700.0,44.3414,44.3945,44.3035,44.3035,51700.0
2013-05-31 15:00:00,58.43,58.52,58.38,58.48,51900.0,44.3111,44.3794,44.2732,44.349,51900.0
2013-05-31 15:10:00,58.48,58.51,58.41,58.43,79400.0,44.349,44.3718,44.2959,44.3111,79400.0
2013-05-31 15:20:00,58.43,58.51,58.37,58.37,112600.0,44.3111,44.3718,44.2656,44.2656,112600.0
2013-05-31 15:30:00,58.36,58.36,58.15,58.21,183700.0,44.258,44.258,44.0988,44.1443,183700.0
2013-05-31 15:40:00,58.21,58.27,58.13,58.13,134600.0,44.1443,44.1898,44.0836,44.0836,134600.0
2013-05-31 15:50:00,58.13,58.15,57.84,57.85,465700.0,44.0836,44.0988,43.8637,43.8713,465700.0
2013-06-03 09:30:00,57.91,58.17,57.9,57.96,285000.0,43.9168,44.1139,43.9092,43.9547,285000.0
2013-06-03 09:40:00,57.95,58.03,57.85,57.87,165800.0,43.9471,44.0078,43.8713,43.8864,165800.0
2013-06-03 09:50:00,57.86,57.89,57.66,57.67,156500.0,43.8788,43.9016,43.7272,43.7348,156500.0
2013-06-03 10:00:00,57.65,57.91,57.52,57.79,132300.0,43.7196,43.9168,43.621,43.8258,132300.0
2013-06-03 10:10:00,57.81,58.18,57.8,58.05,119400.0,43.8409,44.1215,43.8333,44.0229,119400.0
2013-06-03 10:20:00,58.05,58.33,58.03,58.28,121000.0,44.0229,44.2353,44.0078,44.1974,121000.0
2013-06-03 10:30:00,58.28,58.31,57.93,57.96,156600.0,44.1974,44.2201,43.9319,43.9547,156600.0
2013-06-03 10:40:00,57.95,58.22,57.87,58.21,104100.0,43.9471,44.1519,43.8864,44.1443,104100.0
2013-06-03 10:50:00,58.2,58.67,58.13,58.49,99800.0,44.1367,44.4931,44.0836,44.3566,99800.0
2013-06-03 11:00:00,58.5,58.52,58.33,58.37,123900.0,44.3642,44.3794,44.2353,44.2656,123900.0
2013-06-03 11:10:00,58.38,58.42,58.23,58.25,84100.0,44.2732,44.3035,44.1594,44.1746,84100.0
2013-06-03 11:20:00,58.26,58.3,58.09,58.15,80900.0,44.1822,44.2125,44.0533,44.0988,80900.0
2013-06-03 11:30:00,58.15,58.32,58.06,58.21,76300.0,44.0988,44.2277,44.0305,44.1443,76300.0
2013-06-03 11:40:00,58.21,58.41,58.16,58.29,72200.0,44.1443,44.2959,44.1064,44.2049,72200.0
2013-06-03 11:50:00,58.29,58.38,58.2,58.36,69600.0,44.2049,44.2732,44.1367,44.258,69600.0
2013-06-03 12:00:00,58.36,58.45,58.26,58.37,39000.0,44.258,44.3263,44.1822,44.2656,39000.0
2013-06-03 12:10:00,58.36,58.41,58.2,58.29,57200.0,44.258,44.2959,44.1367,44.2049,57200.0
2013-06-03 12:20:00,58.28,58.34,58.23,58.28,38100.0,44.1974,44.2429,44.1594,44.1974,38100.0
2013-06-03 12:30:00,58.3,58.33,58.19,58.2,38800.0,44.2125,44.2353,44.1291,44.1367,38800.0
2013-06-03 12:40:00,58.2,58.31,58.17,58.28,40300.0,44.1367,44.2201,44.1139,44.1974,40300.0
2013-06-03 12:50:00,58.28,58.28,58.19,58.24,45200.0,44.1974,44.1974,44.1291,44.167,45200.0
2013-06-03 13:00:00,58.22,58.34,58.22,58.28,60400.0,44.1519,44.2429,44.1519,44.1974,60400.0
2013-06-03 13:10:00,58.28,58.3,58.21,58.25,101800.0,44.1974,44.2125,44.1443,44.1746,101800.0
2013-06-03 13:20:00,58.25,58.3,58.18,58.24,50000.0,44.1746,44.2125,44.1215,44.167,50000.0
2013-06-03 13:30:00,58.23,58.29,58.14,58.16,40500.0,44.1594,44.2049,44.0912,44.1064,40500.0
2013-06-03 13:40:00,58.15,58.28,58.15,58.26,38900.0,44.0988,44.1974,44.0988,44.1822,38900.0
2013-06-03 13:50:00,58.26,58.31,58.19,58.2,44400.0,44.1822,44.2201,44.1291,44.1367,44400.0
2013-06-03 14:00:00,58.19,58.3,58.15,58.22,88400.0,44.1291,44.2125,44.0988,44.1519,88400.0
2013-06-03 14:10:00,58.22,58.26,58.19,58.25,74000.0,44.1519,44.1822,44.1291,44.1746,74000.0
2013-06-03 14:20:00,58.25,58.25,58.17,58.19,58200.0,44.1746,44.1746,44.1139,44.1291,58200.0
2013-06-03 14:30:00,58.2,58.3,58.18,58.26,72100.0,44.1367,44.2125,44.1215,44.1822,72100.0
2013-06-03 14:40:00,58.27,58.39,58.27,58.34,61100.0,44.1898,44.2808,44.1898,44.2429,61100.0
2013-06-03 14:50:00,58.33,58.41,58.22,58.25,104600.0,44.2353,44.2959,44.1519,44.1746,104600.0
2013-06-03 15:00:00,58.26,58.31,58.24,58.3,81000.0,44.1822,44.2201,44.167,44.2125,81000.0
2013-06-03 15:10:00,58.3,58.34,58.19,58.24,115800.0,44.2125,44.2429,44.1291,44.167,115800.0
2013-06-03 15:20:00,58.24,58.39,58.24,58.35,84200.0,44.167,44.2808,44.167,44.2504,84200.0
2013-06-03 15:30:00,58.34,58.41,58.32,58.41,83900.0,44.2429,44.2959,44.2277,44.2959,83900.0
2013-06-03 15:40:00,58.41,58.64,58.41,58.54,147200.0,44.2959,44.4704,44.2959,44.3945,147200.0
2013-06-03 15:50:00,58.54,58.62,58.5,58.59,303800.0,44.3945,44.4552,44.3642,44.4325,303800.0
2013-06-04 09:30:00,58.8,59.22,58.7,58.91,247700.0,44.5917,44.9102,44.5159,44.6751,247700.0
2013-06-04 09:40:00,58.94,58.97,58.76,58.89,72500.0,44.6979,44.7206,44.5614,44.66,72500.0
2013-06-04 09:50:00,58.89,59.0,58.8,58.87,61600.0,44.66,44.7434,44.5917,44.6448,61600.0
2013-06-04 10:00:00,58.88,58.88,58.72,58.85,86100.0,44.6524,44.6524,44.531,44.6296,86100.0
2013-06-04 10:10:00,58.84,58.88,58.74,58.8,64400.0,44.622,44.6524,44.5462,44.5917,64400.0
2013-06-04 10:20:00,58.79,58.91,58.74,58.79,68000.0,44.5841,44.6751,44.5462,44.5841,68000.0
2013-06-04 10:30:00,58.8,58.86,58.71,58.78,39100.0,44.5917,44.6372,44.5235,44.5765,39100.0
2013-06-04 10:40:00,58.76,58.92,58.72,58.83,38100.0,44.5614,44.6827,44.531,44.6145,38100.0
2013-06-04 10:50:00,58.85,58.88,58.62,58.66,79400.0,44.6296,44.6524,44.4552,44.4855,79400.0
2013-06-04 11:00:00,58.66,58.78,58.64,58.76,84100.0,44.4855,44.5765,44.4704,44.5614,84100.0
2013-06-04 11:10:00,58.77,58.79,58.69,58.71,46000.0,44.569,44.5841,44.5083,44.5235,46000.0
2013-06-04 11:20:00,58.69,58.74,58.61,58.61,50400.0,44.5083,44.5462,44.4476,44.4476,50400.0
2013-06-04 11:30:00,58.62,58.65,58.55,58.57,58200.0,44.4552,44.478,44.4021,44.4173,58200.0
2013-06-04 11:40:00,58.56,58.57,58.5,58.53,48400.0,44.4097,44.4173,44.3642,44.387,48400.0
2013-06-04 11:50:00,58.53,58.66,58.52,58.57,41700.0,44.387,44.4855,44.3794,44.4173,41700.0
2013-06-04 12:00:00,58.57,58.59,58.5,58.51,53700.0,44.4173,44.4325,44.3642,44.3718,53700.0
2013-06-04 12:10:00,58.51,58.6,58.48,58.49,39400.0,44.3718,44.44,44.349,44.3566,39400.0
2013-06-04 12:20:00,58.5,58.55,58.48,58.5,37000.0,44.3642,44.4021,44.349,44.3642,37000.0
2013-06-04 12:30:00,58.48,58.54,58.47,58.53,17000.0,44.349,44.3945,44.3414,44.387,17000.0
2013-06-04 12:40:00,58.54,58.6,58.53,58.58,28400.0,44.3945,44.44,44.387,44.4249,28400.0
2013-06-04 12:50:00,58.58,58.6,58.54,58.58,25000.0,44.4249,44.44,44.3945,44.4249,25000.0
2013-06-04 13:00:00,58.57,58.63,58.55,58.63,44500.0,44.4173,44.4628,44.4021,44.4628,44500.0
2013-06-04 13:10:00,58.63,58.64,58.53,58.62,25000.0,44.4628,44.4704,44.387,44.4552,25000.0
2013-06-04 13:20:00,58.6,58.6,58.33,58.44,56000.0,44.44,44.44,44.2353,44.3187,56000.0
2013-06-04 13:30:00,58.44,58.49,58.36,58.4,61300.0,44.3187,44.3566,44.258,44.2884,61300.0
2013-06-04 13:40:00,58.41,58.41,58.24,58.29,38600.0,44.2959,44.2959,44.167,44.2049,38600.0
2013-06-04 13:50:00,58.31,58.46,58.31,58.44,50000.0,44.2201,44.3339,44.2201,44.3187,50000.0
2013-06-04 14:00:00,58.43,58.45,58.37,58.38,47100.0,44.3111,44.3263,44.2656,44.2732,47100.0
2013-06-04 14:10:00,58.39,58.47,58.34,58.4,65000.0,44.2808,44.3414,44.2429,44.2884,65000.0
2013-06-04 14:20:00,58.42,58.48,58.37,58.47,36200.0,44.3035,44.349,44.2656,44.3414,36200.0
2013-06-04 14:30:00,58.48,58.51,58.39,58.49,51800.0,44.349,44.3718,44.2808,44.3566,51800.0
2013-06-04 14:40:00,58.49,58.59,58.48,58.55,64700.0,44.3566,44.4325,44.349,44.4021,64700.0
2013-06-04 14:50:00,58.55,58.6,58.52,58.56,40700.0,44.4021,44.44,44.3794,44.4097,40700.0
2013-06-04 15:00:00,58.56,58.74,58.54,58.7,61600.0,44.4097,44.5462,44.3945,44.5159,61600.0
2013-06-04 15:10:00,58.72,58.74,58.63,58.68,62700.0,44.531,44.5462,44.4628,44.5007,62700.0
2013-06-04 15:20:00,58.68,58.76,58.62,58.7,56700.0,44.5007,44.5614,44.4552,44.5159,56700.0
2013-06-04 15:30:00,58.68,58.89,58.68,58.88,93500.0,44.5007,44.66,44.5007,44.6524,93500.0
2013-06-04 15:40:00,58.89,59.02,58.88,58.91,199800.0,44.66,44.7585,44.6524,44.6751,199800.0
2013-06-04 15:50:00,58.91,58.92,58.77,58.85,235900.0,44.6751,44.6827,44.569,44.6296,235900.0
2013-06-05 09:30:00,58.73,58.76,58.48,58.55,85900.0,44.5386,44.5614,44.349,44.4021,85900.0
2013-06-05 09:40:00,58.54,58.77,58.49,58.52,46100.0,44.3945,44.569,44.3566,44.3794,46100.0
2013-06-05 09:50:00,58.52,58.57,58.47,58.49,38900.0,44.3794,44.4173,44.3414,44.3566,38900.0
2013-06-05 10:00:00,58.52,58.72,58.52,58.56,70000.0,44.3794,44.531,44.3794,44.4097,70000.0
2013-06-05 10:10:00,58.56,58.57,58.47,58.5,63600.0,44.4097,44.4173,44.3414,44.3642,63600.0
2013-06-05 10:20:00,58.52,58.59,58.46,58.5,72400.0,44.3794,44.4325,44.3339,44.3642,72400.0
2013-06-05 10:30:00,58.5,58.59,58.46,58.5,65900.0,44.3642,44.4325,44.3339,44.3642,65900.0
2013-06-05 10:40:00,58.49,58.6,58.39,58.4,198100.0,44.3566,44.44,44.2808,44.2884,198100.0
2013-06-05 10:50:00,58.39,58.46,58.33,58.39,41300.0,44.2808,44.3339,44.2353,44.2808,41300.0
2013-06-05 11:00:00,58.39,58.43,58.32,58.38,50100.0,44.2808,44.3111,44.2277,44.2732,50100.0
2013-06-05 11:10:00,58.35,58.4,58.33,58.34,30100.0,44.2504,44.2884,44.2353,44.2429,30100.0
2013-06-05 11:20:00,58.32,58.38,58.27,58.37,28300.0,44.2277,44.2732,44.1898,44.2656,28300.0
2013-06-05 11:30:00,58.37,58.44,58.31,58.44,30600.0,44.2656,44.3187,44.2201,44.3187,30600.0
2013-06-05 11:40:00,58.42,58.44,58.36,58.41,28600.0,44.3035,44.3187,44.258,44.2959,28600.0
2013-06-05 11:50:00,58.4,58.45,58.28,58.35,31400.0,44.2884,44.3263,44.1974,44.2504,31400.0
2013-06-05 12:00:00,58.36,58.37,58.26,58.31,23900.0,44.258,44.2656,44.1822,44.2201,23900.0
2013-06-05 12:10:00,58.31,58.32,58.19,58.22,39700.0,44.2201,44.2277,44.1291,44.1519,39700.0
2013-06-05 12:20:00,58.22,58.31,58.19,58.28,21800.0,44.1519,44.2201,44.1291,44.1974,21800.0
2013-06-05 12:30:00,58.27,58.28,58.14,58.14,38600.0,44.1898,44.1974,44.0912,44.0912,38600.0
2013-06-05 12:40:00,58.15,58.21,58.11,58.15,51600.0,44.0988,44.1443,44.0684,44.0988,51600.0
2013-06-05 12:50:00,58.13,58.15,58.08,58.14,42000.0,44.0836,44.0988,44.0457,44.0912,42000.0
2013-06-05 13:00:00,58.13,58.19,58.1,58.19,24500.0,44.0836,44.1291,44.0609,44.1291,24500.0
2013-06-05 13:10:00,58.19,58.23,58.15,58.19,51800.0,44.1291,44.1594,44.0988,44.1291,51800.0
2013-06-05 13:20:00,58.2,58.29,58.15,58.26,35300.0,44.1367,44.2049,44.0988,44.1822,35300.0
2013-06-05 13:30:00,58.24,58.3,58.18,58.29,25200.0,44.167,44.2125,44.1215,44.2049,25200.0
2013-06-05 13:40:00,58.3,58.35,58.25,58.26,30700.0,44.2125,44.2504,44.1746,44.1822,30700.0
2013-06-05 13:50:00,58.26,58.29,58.19,58.22,37200.0,44.1822,44.2049,44.1291,44.1519,37200.0
2013-06-05 14:00:00,58.22,58.31,58.18,58.28,45600.0,44.1519,44.2201,44.1215,44.1974,45600.0
2013-06-05 14:10:00,58.27,58.3,58.22,58.25,49300.0,44.1898,44.2125,44.1519,44.1746,49300.0
2013-06-05 14:20:00,58.26,58.26,58.13,58.14,78100.0,44.1822,44.1822,44.0836,44.0912,78100.0
2013-06-05 14:30:00,58.15,58.16,58.08,58.15,60100.0,44.0988,44.1064,44.0457,44.0988,60100.0
2013-06-05 14:40:00,58.15,58.24,58.11,58.2,42500.0,44.0988,44.167,44.0684,44.1367,42500.0
2013-06-05 14:50:00,58.22,58.28,58.14,58.2,58700.0,44.1519,44.1974,44.0912,44.1367,58700.0
2013-06-05 15:00:00,58.18,58.22,58.03,58.03,86500.0,44.1215,44.1519,44.0078,44.0078,86500.0
2013-06-05 15:10:00,58.03,58.17,58.01,58.08,55400.0,44.0078,44.1139,43.9926,44.0457,55400.0
2013-06-05 15:20:00,58.09,58.18,58.0,58.14,77900.0,44.0533,44.1215,43.985,44.0912,77900.0
2013-06-05 15:30:00,58.14,58.17,58.02,58.07,80800.0,44.0912,44.1139,44.0002,44.0381,80800.0
2013-06-05 15:40:00,58.07,58.12,58.01,58.04,124200.0,44.0381,44.076,43.9926,44.0154,124200.0
2013-06-05 15:50:00,58.03,58.06,57.9,57.91,335800.0,44.0078,44.0305,43.9092,43.9168,335800.0
2013-06-06 09:30:00,57.8,58.15,57.76,58.0,116500.0,43.8333,44.0988,43.803,43.985,116500.0
2013-06-06 09:40:00,57.96,58.14,57.95,58.14,32000.0,43.9547,44.0912,43.9471,44.0912,32000.0
2013-06-06 09:50:00,58.15,58.22,57.95,57.99,60300.0,44.0988,44.1519,43.9471,43.9774,60300.0
2013-06-06 10:00:00,57.99,58.22,57.99,58.18,98100.0,43.9774,44.1519,43.9774,44.1215,98100.0
2013-06-06 10:10:00,58.18,58.2,57.95,57.99,102600.0,44.1215,44.1367,43.9471,43.9774,102600.0
2013-06-06 10:20:00,58.0,58.06,57.93,57.96,111800.0,43.985,44.0305,43.9319,43.9547,111800.0
2013-06-06 10:30:00,57.97,58.01,57.93,57.95,35100.0,43.9623,43.9926,43.9319,43.9471,35100.0
2013-06-06 10:40:00,57.95,58.03,57.9,57.91,80700.0,43.9471,44.0078,43.9092,43.9168,80700.0
2013-06-06 10:50:00,57.92,57.98,57.9,57.96,54900.0,43.9244,43.9699,43.9092,43.9547,54900.0
2013-06-06 11:00:00,57.97,57.97,57.91,57.93,43400.0,43.9623,43.9623,43.9168,43.9319,43400.0
2013-06-06 11:10:00,57.93,57.98,57.93,57.95,37900.0,43.9319,43.9699,43.9319,43.9471,37900.0
2013-06-06 11:20:00,57.94,57.95,57.81,57.85,40600.0,43.9395,43.9471,43.8409,43.8713,40600.0
2013-06-06 11:30:00,57.84,57.91,57.83,57.91,40400.0,43.8637,43.9168,43.8561,43.9168,40400.0
2013-06-06 11:40:00,57.91,57.92,57.88,57.9,32500.0,43.9168,43.9244,43.894,43.9092,32500.0
2013-06-06 11:50:00,57.9,57.9,57.67,57.67,59300.0,43.9092,43.9092,43.7348,43.7348,59300.0
2013-06-06 12:00:00,57.66,57.69,57.41,57.43,134200.0,43.7272,43.7499,43.5376,43.5528,134200.0
2013-06-06 12:10:00,57.41,57.43,57.27,57.32,160900.0,43.5376,43.5528,43.4314,43.4693,160900.0
2013-06-06 12:20:00,57.32,57.37,57.18,57.2,110400.0,43.4693,43.5073,43.3632,43.3783,110400.0
2013-06-06 12:30:00,57.2,57.27,57.12,57.14,116900.0,43.3783,43.4314,43.3177,43.3328,116900.0
2013-06-06 12:40:00,57.14,57.2,57.07,57.2,117000.0,43.3328,43.3783,43.2797,43.3783,117000.0
2013-06-06 12:50:00,57.19,57.2,57.1,57.16,60900.0,43.3707,43.3783,43.3025,43.348,60900.0
2013-06-06 13:00:00,57.17,57.22,57.11,57.11,62900.0,43.3556,43.3935,43.3101,43.3101,62900.0
2013-06-06 13:10:00,57.13,57.26,57.13,57.23,108700.0,43.3252,43.4238,43.3252,43.4011,108700.0
2013-06-06 13:20:00,57.22,57.26,57.08,57.2,105000.0,43.3935,43.4238,43.2873,43.3783,105000.0
2013-06-06 13:30:00,57.2,57.33,57.18,57.32,28400.0,43.3783,43.4769,43.3632,43.4693,28400.0
2013-06-06 13:40:00,57.32,57.33,57.2,57.33,66900.0,43.4693,43.4769,43.3783,43.4769,66900.0
2013-06-06 13:50:00,57.33,57.39,57.29,57.38,42400.0,43.4769,43.5224,43.4466,43.5148,42400.0
2013-06-06 14:00:00,57.38,57.38,57.25,57.34,56500.0,43.5148,43.5148,43.4162,43.4845,56500.0
2013-06-06 14:10:00,57.34,57.45,57.34,57.45,66400.0,43.4845,43.5679,43.4845,43.5679,66400.0
2013-06-06 14:20:00,57.44,57.61,57.43,57.59,76600.0,43.5603,43.6893,43.5528,43.6741,76600.0
2013-06-06 14:30:00,57.6,57.62,57.51,57.62,52200.0,43.6817,43.6968,43.6134,43.6968,52200.0
2013-06-06 14:40:00,57.63,57.68,57.58,57.67,43200.0,43.7044,43.7423,43.6665,43.7348,43200.0
2013-06-06 14:50:00,57.68,57.73,57.65,57.67,52500.0,43.7423,43.7803,43.7196,43.7348,52500.0
2013-06-06 15:00:00,57.68,57.71,57.59,57.59,74400.0,43.7423,43.7651,43.6741,43.6741,74400.0
2013-06-06 15:10:00,57.59,57.61,57.5,57.57,55900.0,43.6741,43.6893,43.6058,43.6589,55900.0
2013-06-06 15:20:00,57.57,57.71,57.55,57.69,54200.0,43.6589,43.7651,43.6438,43.7499,54200.0
2013-06-06 15:30:00,57.69,57.85,57.69,57.83,85700.0,43.7499,43.8713,43.7499,43.8561,85700.0
2013-06-06 15:40:00,57.83,57.86,57.71,57.74,156700.0,43.8561,43.8788,43.7651,43.7878,156700.0
2013-06-06 15:50:00,57.73,58.04,57.72,58.03,316300.0,43.7803,44.0154,43.7727,44.0078,316300.0
2013-06-07 09:30:00,58.51,58.8,58.41,58.61,113600.0,44.3718,44.5917,44.2959,44.4476,113600.0
2013-06-07 09:40:00,58.59,58.6,58.42,58.51,93800.0,44.4325,44.44,44.3035,44.3718,93800.0
2013-06-07 09:50:00,58.51,58.85,58.45,58.83,71300.0,44.3718,44.6296,44.3263,44.6145,71300.0
2013-06-07 10:00:00,58.87,58.97,58.75,58.96,75600.0,44.6448,44.7206,44.5538,44.713,75600.0
2013-06-07 10:10:00,58.97,59.02,58.79,58.96,89300.0,44.7206,44.7585,44.5841,44.713,89300.0
2013-06-07 10:20:00,58.95,59.05,58.89,59.04,69400.0,44.7055,44.7813,44.66,44.7737,69400.0
2013-06-07 10:30:00,59.04,59.09,58.89,58.99,83700.0,44.7737,44.8116,44.66,44.7358,83700.0
2013-06-07 10:40:00,58.98,59.05,58.93,58.97,54900.0,44.7282,44.7813,44.6903,44.7206,54900.0
2013-06-07 10:50:00,58.98,59.02,58.78,58.81,46200.0,44.7282,44.7585,44.5765,44.5993,46200.0
2013-06-07 11:00:00,58.81,58.92,58.81,58.86,54500.0,44.5993,44.6827,44.5993,44.6372,54500.0
2013-06-07 11:10:00,58.87,58.96,58.79,58.96,60200.0,44.6448,44.713,44.5841,44.713,60200.0
2013-06-07 11:20:00,58.96,59.02,58.89,58.91,45400.0,44.713,44.7585,44.66,44.6751,45400.0
2013-06-07 11:30:00,58.91,59.06,58.9,58.95,38700.0,44.6751,44.7889,44.6675,44.7055,38700.0
2013-06-07 11:40:00,58.95,58.96,58.87,58.91,27800.0,44.7055,44.713,44.6448,44.6751,27800.0
2013-06-07 11:50:00,58.91,58.95,58.83,58.84,31300.0,44.6751,44.7055,44.6145,44.622,31300.0
2013-06-07 12:00:00,58.83,58.86,58.77,58.77,55600.0,44.6145,44.6372,44.569,44.569,55600.0
2013-06-07 12:10:00,58.78,58.86,58.77,58.84,32900.0,44.5765,44.6372,44.569,44.622,32900.0
2013-06-07 12:20:00,58.84,58.85,58.78,58.8,38700.0,44.622,44.6296,44.5765,44.5917,38700.0
2013-06-07 12:30:00,58.81,58.86,58.77,58.81,32700.0,44.5993,44.6372,44.569,44.5993,32700.0
2013-06-07 12:40:00,58.8,58.83,58.66,58.67,31900.0,44.5917,44.6145,44.4855,44.4931,31900.0
2013-06-07 12:50:00,58.68,58.73,58.66,58.67,22100.0,44.5007,44.5386,44.4855,44.4931,22100.0
2013-06-07 13:00:00,58.67,58.77,58.66,58.75,33400.0,44.4931,44.569,44.4855,44.5538,33400.0
2013-06-07 13:10:00,58.75,58.77,58.71,58.74,25000.0,44.5538,44.569,44.5235,44.5462,25000.0
2013-06-07 13:20:00,58.72,58.81,58.71,58.79,57800.0,44.531,44.5993,44.5235,44.5841,57800.0
2013-06-07 13:30:00,58.78,58.8,58.73,58.76,21400.0,44.5765,44.5917,44.5386,44.5614,21400.0
2013-06-07 13:40:00,58.75,58.76,58.68,58.76,25800.0,44.5538,44.5614,44.5007,44.5614,25800.0
2013-06-07 13:50:00,58.76,58.8,58.68,58.68,32700.0,44.5614,44.5917,44.5007,44.5007,32700.0
2013-06-07 14:00:00,58.69,58.73,58.65,58.7,31000.0,44.5083,44.5386,44.478,44.5159,31000.0
2013-06-07 14:10:00,58.71,58.73,58.67,58.67,29100.0,44.5235,44.5386,44.4931,44.4931,29100.0
2013-06-07 14:20:00,58.67,58.68,58.55,58.56,66700.0,44.4931,44.5007,44.4021,44.4097,66700.0
2013-06-07 14:30:00,58.57,58.67,58.54,58.55,75100.0,44.4173,44.4931,44.3945,44.4021,75100.0
2013-06-07 14:40:00,58.56,58.64,58.55,58.63,39500.0,44.4097,44.4704,44.4021,44.4628,39500.0
2013-06-07 14:50:00,58.65,58.69,58.56,58.65,63300.0,44.478,44.5083,44.4097,44.478,63300.0
2013-06-07 15:00:00,58.66,58.76,58.63,58.68,61800.0,44.4855,44.5614,44.4628,44.5007,61800.0
2013-06-07 15:10:00,58.69,58.81,58.64,58.74,52900.0,44.5083,44.5993,44.4704,44.5462,52900.0
2013-06-07 15:20:00,58.73,58.79,58.67,58.78,84700.0,44.5386,44.5841,44.4931,44.5765,84700.0
2013-06-07 15:30:00,58.78,58.84,58.77,58.78,71400.0,44.5765,44.622,44.569,44.5765,71400.0
2013-06-07 15:40:00,58.79,58.99,58.79,58.99,178900.0,44.5841,44.7358,44.5841,44.7358,178900.0
2013-06-07 15:50:00,58.98,59.14,58.93,59.1,350100.0,44.7282,44.8496,44.6903,44.8192,350100.0
2013-06-10 09:30:00,59.28,59.35,59.11,59.19,127500.0,44.9557,45.0088,44.8268,44.8875,127500.0
2013-06-10 09:40:00,59.2,59.2,58.91,59.0,119100.0,44.8951,44.8951,44.6751,44.7434,119100.0
2013-06-10 09:50:00,59.01,59.07,58.81,58.94,120500.0,44.751,44.7965,44.5993,44.6979,120500.0
2013-06-10 10:00:00,58.93,58.97,58.85,58.89,59200.0,44.6903,44.7206,44.6296,44.66,59200.0
2013-06-10 10:10:00,58.89,59.04,58.88,58.99,108000.0,44.66,44.7737,44.6524,44.7358,108000.0
2013-06-10 10:20:00,58.99,59.08,58.9,59.01,56000.0,44.7358,44.8041,44.6675,44.751,56000.0
2013-06-10 10:30:00,59.0,59.11,58.94,59.1,39900.0,44.7434,44.8268,44.6979,44.8192,39900.0
2013-06-10 10:40:00,59.1,59.12,58.93,58.94,91200.0,44.8192,44.8344,44.6903,44.6979,91200.0
2013-06-10 10:50:00,58.95,59.07,58.95,58.98,54800.0,44.7055,44.7965,44.7055,44.7282,54800.0
2013-06-10 11:00:00,58.99,59.04,58.97,58.98,45000.0,44.7358,44.7737,44.7206,44.7282,45000.0
2013-06-10 11:10:00,58.98,59.03,58.9,58.94,49600.0,44.7282,44.7661,44.6675,44.6979,49600.0
2013-06-10 11:20:00,58.93,58.99,58.91,58.96,55700.0,44.6903,44.7358,44.6751,44.713,55700.0
2013-06-10 11:30:00,58.94,58.99,58.89,58.94,48200.0,44.6979,44.7358,44.66,44.6979,48200.0
2013-06-10 11:40:00,58.95,59.01,58.89,58.94,72400.0,44.7055,44.751,44.66,44.6979,72400.0
2013-06-10 11:50:00,58.94,58.98,58.88,58.89,42900.0,44.6979,44.7282,44.6524,44.66,42900.0
2013-06-10 12:00:00,58.89,58.96,58.89,58.91,36800.0,44.66,44.713,44.66,44.6751,36800.0
2013-06-10 12:10:00,58.91,58.97,58.9,58.93,39200.0,44.6751,44.7206,44.6675,44.6903,39200.0
2013-06-10 12:20:00,58.94,58.98,58.89,58.92,27300.0,44.6979,44.7282,44.66,44.6827,27300.0
2013-06-10 12:30:00,58.91,58.92,58.85,58.88,40600.0,44.6751,44.6827,44.6296,44.6524,40600.0
2013-06-10 12:40:00,58.88,58.88,58.82,58.86,27100.0,44.6524,44.6524,44.6069,44.6372,27100.0
2013-06-10 12:50:00,58.86,58.86,58.75,58.77,36700.0,44.6372,44.6372,44.5538,44.569,36700.0
2013-06-10 13:00:00,58.77,58.82,58.76,58.79,29700.0,44.569,44.6069,44.5614,44.5841,29700.0
2013-06-10 13:10:00,58.8,58.8,58.73,58.78,36100.0,44.5917,44.5917,44.5386,44.5765,36100.0
2013-06-10 13:20:00,58.79,58.84,58.78,58.81,41000.0,44.5841,44.622,44.5765,44.5993,41000.0
2013-06-10 13:30:00,58.81,58.81,58.7,58.73,37000.0,44.5993,44.5993,44.5159,44.5386,37000.0
2013-06-10 13:40:00,58.73,58.76,58.68,58.69,40700.0,44.5386,44.5614,44.5007,44.5083,40700.0
2013-06-10 13:50:00,58.68,58.75,58.65,58.73,38400.0,44.5007,44.5538,44.478,44.5386,38400.0
2013-06-10 14:00:00,58.73,58.81,58.71,58.77,38700.0,44.5386,44.5993,44.5235,44.569,38700.0
2013-06-10 14:10:00,58.77,58.77,58.71,58.72,41900.0,44.569,44.569,44.5235,44.531,41900.0
2013-06-10 14:20:00,58.73,58.81,58.71,58.78,42400.0,44.5386,44.5993,44.5235,44.5765,42400.0
2013-06-10 14:30:00,58.78,58.86,58.78,58.78,41600.0,44.5765,44.6372,44.5765,44.5765,41600.0
2013-06-10 14:40:00,58.79,58.83,58.73,58.83,44500.0,44.5841,44.6145,44.5386,44.6145,44500.0
2013-06-10 14:50:00,58.82,58.87,58.79,58.87,34600.0,44.6069,44.6448,44.5841,44.6448,34600.0
2013-06-10 15:00:00,58.87,58.87,58.78,58.84,48100.0,44.6448,44.6448,44.5765,44.622,48100.0
2013-06-10 15:10:00,58.84,58.86,58.8,58.84,46900.0,44.622,44.6372,44.5917,44.622,46900.0
2013-06-10 15:20:00,58.85,58.85,58.79,58.85,50700.0,44.6296,44.6296,44.5841,44.6296,50700.0
2013-06-10 15:30:00,58.85,58.88,58.8,58.8,49200.0,44.6296,44.6524,44.5917,44.5917,49200.0
2013-06-10 15:40:00,58.8,58.88,58.78,58.81,82600.0,44.5917,44.6524,44.5765,44.5993,82600.0
2013-06-10 15:50:00,58.81,58.82,58.72,58.8,189900.0,44.5993,44.6069,44.531,44.5917,189900.0
2013-06-11 09:30:00,58.45,58.46,58.06,58.2,114800.0,44.3263,44.3339,44.0305,44.1367,114800.0
2013-06-11 09:40:00,58.2,58.26,58.14,58.24,84600.0,44.1367,44.1822,44.0912,44.167,84600.0
2013-06-11 09:50:00,58.23,58.4,58.23,58.34,102400.0,44.1594,44.2884,44.1594,44.2429,102400.0
2013-06-11 10:00:00,58.33,58.49,58.29,58.43,69100.0,44.2353,44.3566,44.2049,44.3111,69100.0
2013-06-11 10:10:00,58.43,58.57,58.41,58.48,68100.0,44.3111,44.4173,44.2959,44.349,68100.0
2013-06-11 10:20:00,58.48,58.66,58.42,58.59,43000.0,44.349,44.4855,44.3035,44.4325,43000.0
2013-06-11 10:30:00,58.59,58.77,58.58,58.75,64200.0,44.4325,44.569,44.4249,44.5538,64200.0
2013-06-11 10:40:00,58.74,58.85,58.72,58.84,69900.0,44.5462,44.6296,44.531,44.622,69900.0
2013-06-11 10:50:00,58.84,58.98,58.81,58.96,45400.0,44.622,44.7282,44.5993,44.713,45400.0
2013-06-11 11:00:00,58.96,58.99,58.9,58.98,55500.0,44.713,44.7358,44.6675,44.7282,55500.0
2013-06-11 11:10:00,58.98,59.07,58.97,58.97,31900.0,44.7282,44.7965,44.7206,44.7206,31900.0
2013-06-11 11:20:00,58.99,59.17,58.97,59.14,41900.0,44.7358,44.8723,44.7206,44.8496,41900.0
2013-06-11 11:30:00,59.14,59.24,59.13,59.13,47800.0,44.8496,44.9254,44.842,44.842,47800.0
2013-06-11 11:40:00,59.13,59.13,58.98,59.11,51100.0,44.842,44.842,44.7282,44.8268,51100.0
2013-06-11 11:50:00,59.11,59.16,59.04,59.05,41600.0,44.8268,44.8647,44.7737,44.7813,41600.0
2013-06-11 12:00:00,59.05,59.14,59.04,59.1,25500.0,44.7813,44.8496,44.7737,44.8192,25500.0
2013-06-11 12:10:00,59.09,59.16,59.07,59.1,50900.0,44.8116,44.8647,44.7965,44.8192,50900.0
2013-06-11 12:20:00,59.12,59.14,59.08,59.09,15500.0,44.8344,44.8496,44.8041,44.8116,15500.0
2013-06-11 12:30:00,59.11,59.12,59.06,59.08,51400.0,44.8268,44.8344,44.7889,44.8041,51400.0
2013-06-11 12:40:00,59.09,59.12,59.07,59.11,32100.0,44.8116,44.8344,44.7965,44.8268,32100.0
2013-06-11 12:50:00,59.1,59.12,59.08,59.1,32500.0,44.8192,44.8344,44.8041,44.8192,32500.0
2013-06-11 13:00:00,59.1,59.16,59.1,59.12,31400.0,44.8192,44.8647,44.8192,44.8344,31400.0
2013-06-11 13:10:00,59.1,59.13,59.08,59.1,52500.0,44.8192,44.842,44.8041,44.8192,52500.0
2013-06-11 13:20:00,59.1,59.1,58.99,58.99,41800.0,44.8192,44.8192,44.7358,44.7358,41800.0
2013-06-11 13:30:00,58.99,58.99,58.82,58.91,30100.0,44.7358,44.7358,44.6069,44.6751,30100.0
2013-06-11 13:40:00,58.9,58.9,58.7,58.73,116400.0,44.6675,44.6675,44.5159,44.5386,116400.0
2013-06-11 13:50:00,58.72,58.77,58.62,58.62,57500.0,44.531,44.569,44.4552,44.4552,57500.0
2013-06-11 14:00:00,58.61,58.76,58.59,58.69,38200.0,44.4476,44.5614,44.4325,44.5083,38200.0
2013-06-11 14:10:00,58.71,58.78,58.62,58.71,43000.0,44.5235,44.5765,44.4552,44.5235,43000.0
2013-06-11 14:20:00,58.74,58.77,58.71,58.77,30700.0,44.5462,44.569,44.5235,44.569,30700.0
2013-06-11 14:30:00,58.77,58.8,58.71,58.75,40000.0,44.569,44.5917,44.5235,44.5538,40000.0
2013-06-11 14:40:00,58.75,58.78,58.69,58.72,40600.0,44.5538,44.5765,44.5083,44.531,40600.0
2013-06-11 14:50:00,58.73,58.8,58.67,58.8,45200.0,44.5386,44.5917,44.4931,44.5917,45200.0
2013-06-11 15:00:00,58.79,58.86,58.78,58.8,64300.0,44.5841,44.6372,44.5765,44.5917,64300.0
2013-06-11 15:10:00,58.8,58.83,58.75,58.82,46300.0,44.5917,44.6145,44.5538,44.6069,46300.0
2013-06-11 15:20:00,58.82,58.87,58.75,58.76,56700.0,44.6069,44.6448,44.5538,44.5614,56700.0
2013-06-11 15:30:00,58.76,58.77,58.67,58.7,53500.0,44.5614,44.569,44.4931,44.5159,53500.0
2013-06-11 15:40:00,58.71,58.72,58.57,58.68,73100.0,44.5235,44.531,44.4173,44.5007,73100.0
2013-06-11 15:50:00,58.68,58.68,58.55,58.6,115700.0,44.5007,44.5007,44.4021,44.44,115700.0
2013-06-12 09:30:00,58.99,59.5,58.93,58.93,98900.0,44.7358,45.1226,44.6903,44.6903,98900.0
2013-06-12 09:40:00,58.98,59.08,58.9,58.98,85600.0,44.7282,44.8041,44.6675,44.7282,85600.0
2013-06-12 09:50:00,58.97,58.98,58.88,58.93,66100.0,44.7206,44.7282,44.6524,44.6903,66100.0
2013-06-12 10:00:00,58.93,58.93,58.65,58.7,72400.0,44.6903,44.6903,44.478,44.5159,72400.0
2013-06-12 10:10:00,58.7,58.7,58.59,58.59,48400.0,44.5159,44.5159,44.4325,44.4325,48400.0
2013-06-12 10:20:00,58.59,58.74,58.58,58.68,44200.0,44.4325,44.5462,44.4249,44.5007,44200.0
2013-06-12 10:30:00,58.68,58.69,58.55,58.56,58800.0,44.5007,44.5083,44.4021,44.4097,58800.0
2013-06-12 10:40:00,58.56,58.64,58.47,58.53,50500.0,44.4097,44.4704,44.3414,44.387,50500.0
2013-06-12 10:50:00,58.53,58.56,58.34,58.35,76600.0,44.387,44.4097,44.2429,44.2504,76600.0
2013-06-12 11:00:00,58.36,58.53,58.32,58.49,64000.0,44.258,44.387,44.2277,44.3566,64000.0
2013-06-12 11:10:00,58.51,58.52,58.41,58.49,41000.0,44.3718,44.3794,44.2959,44.3566,41000.0
2013-06-12 11:20:00,58.51,58.56,58.47,58.52,20000.0,44.3718,44.4097,44.3414,44.3794,20000.0
2013-06-12 11:30:00,58.51,58.56,58.43,58.48,25300.0,44.3718,44.4097,44.3111,44.349,25300.0
2013-06-12 11:40:00,58.48,58.51,58.35,58.42,23100.0,44.349,44.3718,44.2504,44.3035,23100.0
2013-06-12 11:50:00,58.44,58.48,58.25,58.37,36200.0,44.3187,44.349,44.1746,44.2656,36200.0
2013-06-12 12:00:00,58.36,58.41,58.32,58.34,37700.0,44.258,44.2959,44.2277,44.2429,37700.0
2013-06-12 12:10:00,58.34,58.34,58.19,58.24,54800.0,44.2429,44.2429,44.1291,44.167,54800.0
2013-06-12 12:20:00,58.25,58.32,58.22,58.3,22200.0,44.1746,44.2277,44.1519,44.2125,22200.0
2013-06-12 12:30:00,58.29,58.34,58.16,58.22,58300.0,44.2049,44.2429,44.1064,44.1519,58300.0
2013-06-12 12:40:00,58.21,58.33,58.21,58.3,40000.0,44.1443,44.2353,44.1443,44.2125,40000.0
2013-06-12 12:50:00,58.3,58.32,58.26,58.3,38400.0,44.2125,44.2277,44.1822,44.2125,38400.0
2013-06-12 13:00:00,58.31,58.41,58.28,58.38,43200.0,44.2201,44.2959,44.1974,44.2732,43200.0
2013-06-12 13:10:00,58.4,58.45,58.34,58.43,19200.0,44.2884,44.3263,44.2429,44.3111,19200.0
2013-06-12 13:20:00,58.43,58.46,58.33,58.39,22200.0,44.3111,44.3339,44.2353,44.2808,22200.0
2013-06-12 13:30:00,58.38,58.47,58.3,58.3,17500.0,44.2732,44.3414,44.2125,44.2125,17500.0
2013-06-12 13:40:00,58.29,58.42,58.22,58.41,53500.0,44.2049,44.3035,44.1519,44.2959,53500.0
2013-06-12 13:50:00,58.41,58.49,58.38,58.4,44600.0,44.2959,44.3566,44.2732,44.2884,44600.0
2013-06-12 14:00:00,58.4,58.42,58.34,58.39,47600.0,44.2884,44.3035,44.2429,44.2808,47600.0
2013-06-12 14:10:00,58.39,58.4,58.21,58.27,50200.0,44.2808,44.2884,44.1443,44.1898,50200.0
2013-06-12 14:20:00,58.27,58.37,58.27,58.3,47500.0,44.1898,44.2656,44.1898,44.2125,47500.0
2013-06-12 14:30:00,58.31,58.33,58.22,58.27,60300.0,44.2201,44.2353,44.1519,44.1898,60300.0
2013-06-12 14:40:00,58.28,58.35,58.27,58.31,55300.0,44.1974,44.2504,44.1898,44.2201,55300.0
2013-06-12 14:50:00,58.3,58.35,58.26,58.29,48900.0,44.2125,44.2504,44.1822,44.2049,48900.0
2013-06-12 15:00:00,58.29,58.3,58.19,58.29,30700.0,44.2049,44.2125,44.1291,44.2049,30700.0
2013-06-12 15:10:00,58.3,58.3,58.17,58.21,34800.0,44.2125,44.2125,44.1139,44.1443,34800.0
2013-06-12 15:20:00,58.22,58.34,58.22,58.32,37700.0,44.1519,44.2429,44.1519,44.2277,37700.0
2013-06-12 15:30:00,58.32,58.32,58.23,58.25,59000.0,44.2277,44.2277,44.1594,44.1746,59000.0
2013-06-12 15:40:00,58.25,58.37,58.2,58.31,96500.0,44.1746,44.2656,44.1367,44.2201,96500.0
2013-06-12 15:50:00,58.32,58.34,58.15,58.16,246100.0,44.2277,44.2429,44.0988,44.1064,246100.0
2013-06-13 09:30:00,58.12,58.23,57.19,57.86,153600.0,44.076,44.1594,43.3707,43.8788,153600.0
2013-06-13 09:40:00,57.86,57.96,57.8,57.86,37100.0,43.8788,43.9547,43.8333,43.8788,37100.0
2013-06-13 09:50:00,57.87,58.04,57.83,58.01,50500.0,43.8864,44.0154,43.8561,43.9926,50500.0
2013-06-13 10:00:00,58.01,58.03,57.9,57.97,38400.0,43.9926,44.0078,43.9092,43.9623,38400.0
2013-06-13 10:10:00,57.96,58.16,57.91,58.1,36800.0,43.9547,44.1064,43.9168,44.0609,36800.0
2013-06-13 10:20:00,58.1,58.11,58.0,58.0,44300.0,44.0609,44.0684,43.985,43.985,44300.0
2013-06-13 10:30:00,57.99,58.11,57.99,58.06,37600.0,43.9774,44.0684,43.9774,44.0305,37600.0
2013-06-13 10:40:00,58.05,58.23,58.05,58.12,51100.0,44.0229,44.1594,44.0229,44.076,51100.0
2013-06-13 10:50:00,58.12,58.21,58.01,58.01,37400.0,44.076,44.1443,43.9926,43.9926,37400.0
2013-06-13 11:00:00,58.02,58.18,58.02,58.05,49400.0,44.0002,44.1215,44.0002,44.0229,49400.0
2013-06-13 11:10:00,58.05,58.21,58.04,58.21,29200.0,44.0229,44.1443,44.0154,44.1443,29200.0
2013-06-13 11:20:00,58.22,58.24,58.14,58.21,39600.0,44.1519,44.167,44.0912,44.1443,39600.0
2013-06-13 11:30:00,58.22,58.25,58.17,58.18,31700.0,44.1519,44.1746,44.1139,44.1215,31700.0
2013-06-13 11:40:00,58.18,58.28,58.18,58.23,19700.0,44.1215,44.1974,44.1215,44.1594,19700.0
2013-06-13 11:50:00,58.24,58.26,58.13,58.16,26300.0,44.167,44.1822,44.0836,44.1064,26300.0
2013-06-13 12:00:00,58.18,58.21,58.13,58.16,17500.0,44.1215,44.1443,44.0836,44.1064,17500.0
2013-06-13 12:10:00,58.16,58.18,58.11,58.12,20000.0,44.1064,44.1215,44.0684,44.076,20000.0
2013-06-13 12:20:00,58.13,58.16,58.08,58.08,21000.0,44.0836,44.1064,44.0457,44.0457,21000.0
2013-06-13 12:30:00,58.08,58.27,58.08,58.27,27500.0,44.0457,44.1898,44.0457,44.1898,27500.0
2013-06-13 12:40:00,58.26,58.3,58.22,58.22,31100.0,44.1822,44.2125,44.1519,44.1519,31100.0
2013-06-13 12:50:00,58.23,58.39,58.19,58.38,45000.0,44.1594,44.2808,44.1291,44.2732,45000.0
2013-06-13 13:00:00,58.37,58.37,58.2,58.22,30700.0,44.2656,44.2656,44.1367,44.1519,30700.0
2013-06-13 13:10:00,58.21,58.36,58.2,58.33,19700.0,44.1443,44.258,44.1367,44.2353,19700.0
2013-06-13 13:20:00,58.32,58.36,58.28,58.31,30900.0,44.2277,44.258,44.1974,44.2201,30900.0
2013-06-13 13:30:00,58.3,58.34,58.19,58.19,32000.0,44.2125,44.2429,44.1291,44.1291,32000.0
2013-06-13 13:40:00,58.2,58.22,58.14,58.16,36000.0,44.1367,44.1519,44.0912,44.1064,36000.0
2013-06-13 13:50:00,58.16,58.35,58.15,58.33,49400.0,44.1064,44.2504,44.0988,44.2353,49400.0
2013-06-13 14:00:00,58.33,58.46,58.32,58.44,35400.0,44.2353,44.3339,44.2277,44.3187,35400.0
2013-06-13 14:10:00,58.44,58.45,58.33,58.43,60200.0,44.3187,44.3263,44.2353,44.3111,60200.0
2013-06-13 14:20:00,58.42,58.5,58.39,58.46,39200.0,44.3035,44.3642,44.2808,44.3339,39200.0
2013-06-13 14:30:00,58.46,58.49,58.39,58.39,68100.0,44.3339,44.3566,44.2808,44.2808,68100.0
2013-06-13 14:40:00,58.4,58.44,58.36,58.42,30100.0,44.2884,44.3187,44.258,44.3035,30100.0
2013-06-13 14:50:00,58.42,58.42,58.35,58.37,54900.0,44.3035,44.3035,44.2504,44.2656,54900.0
2013-06-13 15:00:00,58.37,58.48,58.35,58.44,56900.0,44.2656,44.349,44.2504,44.3187,56900.0
2013-06-13 15:10:00,58.43,58.55,58.43,58.47,44300.0,44.3111,44.4021,44.3111,44.3414,44300.0
2013-06-13 15:20:00,58.47,58.49,58.42,58.45,39600.0,44.3414,44.3566,44.3035,44.3263,39600.0
2013-06-13 15:30:00,58.46,58.48,58.35,58.48,92900.0,44.3339,44.349,44.2504,44.349,92900.0
2013-06-13 15:40:00,58.49,58.65,58.47,58.55,189700.0,44.3566,44.478,44.3414,44.4021,189700.0
2013-06-13 15:50:00,58.55,58.58,58.42,58.46,381000.0,44.4021,44.4249,44.3035,44.3339,381000.0
2013-06-14 09:30:00,58.62,58.64,58.21,58.6,230700.0,44.4552,44.4704,44.1443,44.44,230700.0
2013-06-14 09:40:00,58.58,58.71,58.42,58.67,89500.0,44.4249,44.5235,44.3035,44.4931,89500.0
2013-06-14 09:50:00,58.67,58.69,58.62,58.65,33100.0,44.4931,44.5083,44.4552,44.478,33100.0
2013-06-14 10:00:00,58.65,58.76,58.65,58.75,46300.0,44.478,44.5614,44.478,44.5538,46300.0
2013-06-14 10:10:00,58.75,58.86,58.73,58.83,301300.0,44.5538,44.6372,44.5386,44.6145,301300.0
2013-06-14 10:20:00,58.85,58.85,58.75,58.76,84900.0,44.6296,44.6296,44.5538,44.5614,84900.0
2013-06-14 10:30:00,58.77,58.82,58.73,58.82,75300.0,44.569,44.6069,44.5386,44.6069,75300.0
2013-06-14 10:40:00,58.81,58.82,58.67,58.67,50200.0,44.5993,44.6069,44.4931,44.4931,50200.0
2013-06-14 10:50:00,58.65,58.66,58.47,58.54,62000.0,44.478,44.4855,44.3414,44.3945,62000.0
2013-06-14 11:00:00,58.54,58.57,58.47,58.53,66300.0,44.3945,44.4173,44.3414,44.387,66300.0
2013-06-14 11:10:00,58.54,58.6,58.46,58.56,68800.0,44.3945,44.44,44.3339,44.4097,68800.0
2013-06-14 11:20:00,58.57,58.68,58.57,58.67,89300.0,44.4173,44.5007,44.4173,44.4931,89300.0
2013-06-14 11:30:00,58.66,58.67,58.51,58.58,136800.0,44.4855,44.4931,44.3718,44.4249,136800.0
2013-06-14 11:40:00,58.58,58.62,58.45,58.48,48800.0,44.4249,44.4552,44.3263,44.349,48800.0
2013-06-14 11:50:00,58.48,58.6,58.41,58.58,39400.0,44.349,44.44,44.2959,44.4249,39400.0
2013-06-14 12:00:00,58.57,58.64,58.48,58.64,33100.0,44.4173,44.4704,44.349,44.4704,33100.0
2013-06-14 12:10:00,58.63,58.69,58.59,58.63,23800.0,44.4628,44.5083,44.4325,44.4628,23800.0
2013-06-14 12:20:00,58.64,58.69,58.6,58.62,26900.0,44.4704,44.5083,44.44,44.4552,26900.0
2013-06-14 12:30:00,58.62,58.74,58.59,58.73,47700.0,44.4552,44.5462,44.4325,44.5386,47700.0
2013-06-14 12:40:00,58.73,58.79,58.67,58.76,38800.0,44.5386,44.5841,44.4931,44.5614,38800.0
2013-06-14 12:50:00,58.75,58.79,58.63,58.68,31500.0,44.5538,44.5841,44.4628,44.5007,31500.0
2013-06-14 13:00:00,58.67,58.67,58.58,58.65,28400.0,44.4931,44.4931,44.4249,44.478,28400.0
2013-06-14 13:10:00,58.65,58.72,58.58,58.61,42200.0,44.478,44.531,44.4249,44.4476,42200.0
2013-06-14 13:20:00,58.59,58.64,58.56,58.62,34300.0,44.4325,44.4704,44.4097,44.4552,34300.0
2013-06-14 13:30:00,58.61,58.68,58.57,58.64,49600.0,44.4476,44.5007,44.4173,44.4704,49600.0
2013-06-14 13:40:00,58.65,58.73,58.64,58.73,33800.0,44.478,44.5386,44.4704,44.5386,33800.0
2013-06-14 13:50:00,58.73,58.77,58.71,58.74,53900.0,44.5386,44.569,44.5235,44.5462,53900.0
2013-06-14 14:00:00,58.74,58.86,58.65,58.86,56100.0,44.5462,44.6372,44.478,44.6372,56100.0
2013-06-14 14:10:00,58.86,58.9,58.8,58.89,59900.0,44.6372,44.6675,44.5917,44.66,59900.0
2013-06-14 14:20:00,58.89,58.98,58.87,58.93,39500.0,44.66,44.7282,44.6448,44.6903,39500.0
2013-06-14 14:30:00,58.93,59.01,58.87,58.98,59000.0,44.6903,44.751,44.6448,44.7282,59000.0
2013-06-14 14:40:00,58.99,59.0,58.94,58.96,42400.0,44.7358,44.7434,44.6979,44.713,42400.0
2013-06-14 14:50:00,58.97,58.99,58.79,58.82,45800.0,44.7206,44.7358,44.5841,44.6069,45800.0
2013-06-14 15:00:00,58.82,58.99,58.82,58.93,46400.0,44.6069,44.7358,44.6069,44.6903,46400.0
2013-06-14 15:10:00,58.94,59.01,58.92,58.96,59600.0,44.6979,44.751,44.6827,44.713,59600.0
2013-06-14 15:20:00,58.96,58.98,58.87,58.87,71000.0,44.713,44.7282,44.6448,44.6448,71000.0
2013-06-14 15:30:00,58.87,58.94,58.83,58.86,85800.0,44.6448,44.6979,44.6145,44.6372,85800.0
2013-06-14 15:40:00,58.85,58.86,58.7,58.82,121600.0,44.6296,44.6372,44.5159,44.6069,121600.0
2013-06-14 15:50:00,58.83,58.87,58.8,58.82,218200.0,44.6145,44.6448,44.5917,44.6069,218200.0
2013-06-17 09:30:00,59.04,59.35,59.03,59.32,150100.0,44.7737,45.0088,44.7661,44.9861,150100.0
2013-06-17 09:40:00,59.32,59.39,59.17,59.3,104900.0,44.9861,45.0391,44.8723,44.9709,104900.0
2013-06-17 09:50:00,59.31,59.51,59.3,59.46,47700.0,44.9785,45.1301,44.9709,45.0922,47700.0
2013-06-17 10:00:00,59.47,59.57,59.39,59.53,77700.0,45.0998,45.1756,45.0391,45.1453,77700.0
2013-06-17 10:10:00,59.54,59.73,59.54,59.64,90700.0,45.1529,45.297,45.1529,45.2287,90700.0
2013-06-17 10:20:00,59.66,59.72,59.64,59.68,81700.0,45.2439,45.2894,45.2287,45.2591,81700.0
2013-06-17 10:30:00,59.72,59.83,59.7,59.7,72200.0,45.2894,45.3728,45.2742,45.2742,72200.0
2013-06-17 10:40:00,59.7,59.83,59.69,59.71,63700.0,45.2742,45.3728,45.2667,45.2818,63700.0
2013-06-17 10:50:00,59.73,59.84,59.71,59.77,72900.0,45.297,45.3804,45.2818,45.3273,72900.0
2013-06-17 11:00:00,59.77,59.85,59.75,59.84,91200.0,45.3273,45.388,45.3122,45.3804,91200.0
2013-06-17 11:10:00,59.84,59.89,59.79,59.81,53700.0,45.3804,45.4183,45.3425,45.3577,53700.0
2013-06-17 11:20:00,59.81,59.83,59.72,59.75,64300.0,45.3577,45.3728,45.2894,45.3122,64300.0
2013-06-17 11:30:00,59.75,59.77,59.68,59.72,61300.0,45.3122,45.3273,45.2591,45.2894,61300.0
2013-06-17 11:40:00,59.71,59.77,59.67,59.74,47900.0,45.2818,45.3273,45.2515,45.3046,47900.0
2013-06-17 11:50:00,59.74,59.82,59.72,59.82,58500.0,45.3046,45.3652,45.2894,45.3652,58500.0
2013-06-17 12:00:00,59.83,59.86,59.76,59.8,56300.0,45.3728,45.3956,45.3197,45.3501,56300.0
2013-06-17 12:10:00,59.79,59.82,59.74,59.82,43500.0,45.3425,45.3652,45.3046,45.3652,43500.0
2013-06-17 12:20:00,59.83,59.88,59.8,59.82,33100.0,45.3728,45.4107,45.3501,45.3652,33100.0
2013-06-17 12:30:00,59.82,59.84,59.79,59.84,34300.0,45.3652,45.3804,45.3425,45.3804,34300.0
2013-06-17 12:40:00,59.84,59.9,59.83,59.87,55000.0,45.3804,45.4259,45.3728,45.4032,55000.0
2013-06-17 12:50:00,59.86,59.87,59.82,59.85,30600.0,45.3956,45.4032,45.3652,45.388,30600.0
2013-06-17 13:00:00,59.85,59.87,59.82,59.84,60200.0,45.388,45.4032,45.3652,45.3804,60200.0
2013-06-17 13:10:00,59.84,59.87,59.77,59.79,52800.0,45.3804,45.4032,45.3273,45.3425,52800.0
2013-06-17 13:20:00,59.79,59.9,59.77,59.85,62900.0,45.3425,45.4259,45.3273,45.388,62900.0
2013-06-17 13:30:00,59.84,59.9,59.8,59.89,45000.0,45.3804,45.4259,45.3501,45.4183,45000.0
2013-06-17 13:40:00,59.89,59.91,59.85,59.89,71200.0,45.4183,45.4335,45.388,45.4183,71200.0
2013-06-17 13:50:00,59.9,59.92,59.79,59.8,36000.0,45.4259,45.4411,45.3425,45.3501,36000.0
2013-06-17 14:00:00,59.8,59.87,59.73,59.75,47300.0,45.3501,45.4032,45.297,45.3122,47300.0
2013-06-17 14:10:00,59.76,59.82,59.69,59.69,58600.0,45.3197,45.3652,45.2667,45.2667,58600.0
2013-06-17 14:20:00,59.71,59.72,59.43,59.48,72200.0,45.2818,45.2894,45.0695,45.1074,72200.0
2013-06-17 14:30:00,59.5,59.62,59.43,59.54,55100.0,45.1226,45.2136,45.0695,45.1529,55100.0
2013-06-17 14:40:00,59.54,59.57,59.35,59.36,45700.0,45.1529,45.1756,45.0088,45.0164,45700.0
2013-06-17 14:50:00,59.35,59.4,59.25,59.4,57100.0,45.0088,45.0467,44.933,45.0467,57100.0
2013-06-17 15:00:00,59.4,59.54,59.35,59.51,86600.0,45.0467,45.1529,45.0088,45.1301,86600.0
2013-06-17 15:10:00,59.5,59.51,59.39,59.47,109700.0,45.1226,45.1301,45.0391,45.0998,109700.0
2013-06-17 15:20:00,59.47,59.63,59.44,59.59,131000.0,45.0998,45.2211,45.0771,45.1908,131000.0
2013-06-17 15:30:00,59.59,59.81,59.58,59.79,144100.0,45.1908,45.3577,45.1832,45.3425,144100.0
2013-06-17 15:40:00,59.8,59.82,59.63,59.71,184000.0,45.3501,45.3652,45.2211,45.2818,184000.0
2013-06-17 15:50:00,59.71,59.75,59.59,59.65,335400.0,45.2818,45.3122,45.1908,45.2363,335400.0
2013-06-18 09:30:00,59.7,59.92,59.61,59.68,134200.0,45.2742,45.4411,45.206,45.2591,134200.0
2013-06-18 09:40:00,59.66,59.79,59.59,59.7,56400.0,45.2439,45.3425,45.1908,45.2742,56400.0
2013-06-18 09:50:00,59.71,59.79,59.62,59.74,48400.0,45.2818,45.3425,45.2136,45.3046,48400.0
2013-06-18 10:00:00,59.74,59.8,59.61,59.68,49900.0,45.3046,45.3501,45.206,45.2591,49900.0
2013-06-18 10:10:00,59.67,59.84,59.62,59.82,155400.0,45.2515,45.3804,45.2136,45.3652,155400.0
2013-06-18 10:20:00,59.83,59.85,59.76,59.79,68000.0,45.3728,45.388,45.3197,45.3425,68000.0
2013-06-18 10:30:00,59.79,59.88,59.77,59.86,61100.0,45.3425,45.4107,45.3273,45.3956,61100.0
2013-06-18 10:40:00,59.85,59.85,59.76,59.83,54800.0,45.388,45.388,45.3197,45.3728,54800.0
2013-06-18 10:50:00,59.83,59.85,59.76,59.84,35500.0,45.3728,45.388,45.3197,45.3804,35500.0
2013-06-18 11:00:00,59.84,59.87,59.79,59.84,45700.0,45.3804,45.4032,45.3425,45.3804,45700.0
2013-06-18 11:10:00,59.84,59.84,59.75,59.76,34900.0,45.3804,45.3804,45.3122,45.3197,34900.0
2013-06-18 11:20:00,59.76,59.84,59.72,59.83,67500.0,45.3197,45.3804,45.2894,45.3728,67500.0
2013-06-18 11:30:00,59.83,59.84,59.8,59.82,81200.0,45.3728,45.3804,45.3501,45.3652,81200.0
2013-06-18 11:40:00,59.81,59.83,59.72,59.72,36600.0,45.3577,45.3728,45.2894,45.2894,36600.0
2013-06-18 11:50:00,59.73,59.78,59.48,59.6,122600.0,45.297,45.3349,45.1074,45.1984,122600.0
2013-06-18 12:00:00,59.61,59.71,59.61,59.69,36900.0,45.206,45.2818,45.206,45.2667,36900.0
2013-06-18 12:10:00,59.69,59.74,59.65,59.71,37000.0,45.2667,45.3046,45.2363,45.2818,37000.0
2013-06-18 12:20:00,59.71,59.71,59.55,59.58,58200.0,45.2818,45.2818,45.1605,45.1832,58200.0
2013-06-18 12:30:00,59.58,59.7,59.58,59.68,43600.0,45.1832,45.2742,45.1832,45.2591,43600.0
2013-06-18 12:40:00,59.67,59.73,59.66,59.71,45600.0,45.2515,45.297,45.2439,45.2818,45600.0
2013-06-18 12:50:00,59.71,59.83,59.71,59.79,48800.0,45.2818,45.3728,45.2818,45.3425,48800.0
2013-06-18 13:00:00,59.79,59.8,59.72,59.72,51800.0,45.3425,45.3501,45.2894,45.2894,51800.0
2013-06-18 13:10:00,59.72,59.75,59.65,59.68,49600.0,45.2894,45.3122,45.2363,45.2591,49600.0
2013-06-18 13:20:00,59.67,59.69,59.63,59.65,35400.0,45.2515,45.2667,45.2211,45.2363,35400.0
2013-06-18 13:30:00,59.66,59.69,59.62,59.65,108900.0,45.2439,45.2667,45.2136,45.2363,108900.0
2013-06-18 13:40:00,59.65,59.67,59.62,59.65,64200.0,45.2363,45.2515,45.2136,45.2363,64200.0
2013-06-18 13:50:00,59.65,59.72,59.65,59.68,39800.0,45.2363,45.2894,45.2363,45.2591,39800.0
2013-06-18 14:00:00,59.69,59.75,59.66,59.73,59600.0,45.2667,45.3122,45.2439,45.297,59600.0
2013-06-18 14:10:00,59.73,59.8,59.73,59.76,48800.0,45.297,45.3501,45.297,45.3197,48800.0
2013-06-18 14:20:00,59.77,59.8,59.67,59.7,66100.0,45.3273,45.3501,45.2515,45.2742,66100.0
2013-06-18 14:30:00,59.71,59.74,59.67,59.68,41400.0,45.2818,45.3046,45.2515,45.2591,41400.0
2013-06-18 14:40:00,59.68,59.75,59.65,59.74,43800.0,45.2591,45.3122,45.2363,45.3046,43800.0
2013-06-18 14:50:00,59.73,59.76,59.71,59.71,41900.0,45.297,45.3197,45.2818,45.2818,41900.0
2013-06-18 15:00:00,59.7,59.72,59.62,59.69,45200.0,45.2742,45.2894,45.2136,45.2667,45200.0
2013-06-18 15:10:00,59.67,59.69,59.58,59.65,57400.0,45.2515,45.2667,45.1832,45.2363,57400.0
2013-06-18 15:20:00,59.65,59.73,59.61,59.72,122200.0,45.2363,45.297,45.206,45.2894,122200.0
2013-06-18 15:30:00,59.73,59.74,59.64,59.64,94400.0,45.297,45.3046,45.2287,45.2287,94400.0
2013-06-18 15:40:00,59.65,59.69,59.61,59.62,270900.0,45.2363,45.2667,45.206,45.2136,270900.0
2013-06-18 15:50:00,59.63,59.7,59.58,59.7,309700.0,45.2211,45.2742,45.1832,45.2742,309700.0
2013-06-19 09:30:00,59.75,59.81,59.5,59.74,206600.0,45.3122,45.3577,45.1226,45.3046,206600.0
2013-06-19 09:40:00,59.76,59.76,59.53,59.57,138700.0,45.3197,45.3197,45.1453,45.1756,138700.0
2013-06-19 09:50:00,59.57,59.59,59.45,59.48,41500.0,45.1756,45.1908,45.0846,45.1074,41500.0
2013-06-19 10:00:00,59.48,59.51,59.4,59.46,61800.0,45.1074,45.1301,45.0467,45.0922,61800.0
2013-06-19 10:10:00,59.47,59.74,59.47,59.7,65800.0,45.0998,45.3046,45.0998,45.2742,65800.0
2013-06-19 10:20:00,59.71,59.78,59.7,59.73,48600.0,45.2818,45.3349,45.2742,45.297,48600.0
2013-06-19 10:30:00,59.75,59.76,59.6,59.68,20600.0,45.3122,45.3197,45.1984,45.2591,20600.0
2013-06-19 10:40:00,59.68,59.69,59.57,59.58,26400.0,45.2591,45.2667,45.1756,45.1832,26400.0
2013-06-19 10:50:00,59.59,59.61,59.47,59.51,25000.0,45.1908,45.206,45.0998,45.1301,25000.0
2013-06-19 11:00:00,59.49,59.53,59.44,59.46,26600.0,45.115,45.1453,45.0771,45.0922,26600.0
2013-06-19 11:10:00,59.47,59.56,59.44,59.55,29100.0,45.0998,45.1681,45.0771,45.1605,29100.0
2013-06-19 11:20:00,59.54,59.55,59.45,59.52,27600.0,45.1529,45.1605,45.0846,45.1377,27600.0
2013-06-19 11:30:00,59.51,59.59,59.41,59.57,40700.0,45.1301,45.1908,45.0543,45.1756,40700.0
2013-06-19 11:40:00,59.53,59.54,59.44,59.46,46200.0,45.1453,45.1529,45.0771,45.0922,46200.0
2013-06-19 11:50:00,59.45,59.49,59.4,59.41,48300.0,45.0846,45.115,45.0467,45.0543,48300.0
2013-06-19 12:00:00,59.41,59.41,59.31,59.37,71200.0,45.0543,45.0543,44.9785,45.024,71200.0
2013-06-19 12:10:00,59.37,59.41,59.35,59.38,51400.0,45.024,45.0543,45.0088,45.0316,51400.0
2013-06-19 12:20:00,59.38,59.41,59.36,59.41,40700.0,45.0316,45.0543,45.0164,45.0543,40700.0
2013-06-19 12:30:00,59.4,59.4,59.36,59.37,29200.0,45.0467,45.0467,45.0164,45.024,29200.0
2013-06-19 12:40:00,59.38,59.41,59.35,59.39,25000.0,45.0316,45.0543,45.0088,45.0391,25000.0
2013-06-19 12:50:00,59.38,59.4,59.35,59.37,17100.0,45.0316,45.0467,45.0088,45.024,17100.0
2013-06-19 13:00:00,59.37,59.39,59.34,59.36,42400.0,45.024,45.0391,45.0012,45.0164,42400.0
2013-06-19 13:10:00,59.36,59.4,59.33,59.38,33200.0,45.0164,45.0467,44.9936,45.0316,33200.0
2013-06-19 13:20:00,59.37,59.38,59.32,59.33,35900.0,45.024,45.0316,44.9861,44.9936,35900.0
2013-06-19 13:30:00,59.33,59.33,59.29,59.29,35300.0,44.9936,44.9936,44.9633,44.9633,35300.0
2013-06-19 13:40:00,59.29,59.31,59.27,59.29,29600.0,44.9633,44.9785,44.9481,44.9633,29600.0
2013-06-19 13:50:00,59.29,59.37,59.24,59.37,56900.0,44.9633,45.024,44.9254,45.024,56900.0
2013-06-19 14:00:00,59.37,59.42,58.96,59.07,131600.0,45.024,45.0619,44.713,44.7965,131600.0
2013-06-19 14:10:00,59.07,59.22,58.97,59.07,57000.0,44.7965,44.9102,44.7206,44.7965,57000.0
2013-06-19 14:20:00,59.06,59.06,58.82,58.96,83600.0,44.7889,44.7889,44.6069,44.713,83600.0
2013-06-19 14:30:00,58.95,59.09,58.84,58.91,118100.0,44.7055,44.8116,44.622,44.6751,118100.0
2013-06-19 14:40:00,58.9,58.99,58.66,58.73,127200.0,44.6675,44.7358,44.4855,44.5386,127200.0
2013-06-19 14:50:00,58.73,58.74,58.34,58.41,236300.0,44.5386,44.5462,44.2429,44.2959,236300.0
2013-06-19 15:00:00,58.41,58.61,58.31,58.5,147100.0,44.2959,44.4476,44.2201,44.3642,147100.0
2013-06-19 15:10:00,58.49,58.53,58.34,58.35,110800.0,44.3566,44.387,44.2429,44.2504,110800.0
2013-06-19 15:20:00,58.36,58.55,58.33,58.52,115000.0,44.258,44.4021,44.2353,44.3794,115000.0
2013-06-19 15:30:00,58.53,58.55,58.25,58.31,196800.0,44.387,44.4021,44.1746,44.2201,196800.0
2013-06-19 15:40:00,58.3,58.34,58.02,58.05,380500.0,44.2125,44.2429,44.0002,44.0229,380500.0
2013-06-19 15:50:00,58.04,58.12,57.98,58.0,782700.0,44.0154,44.076,43.9699,43.985,782700.0
2013-06-20 09:30:00,57.6,57.72,57.22,57.28,206900.0,43.6817,43.7727,43.3935,43.439,206900.0
2013-06-20 09:40:00,57.3,57.46,57.24,57.39,214600.0,43.4542,43.5755,43.4087,43.5224,214600.0
2013-06-20 09:50:00,57.4,57.5,57.17,57.19,179800.0,43.53,43.6058,43.3556,43.3707,179800.0
2013-06-20 10:00:00,57.19,57.3,57.15,57.24,240300.0,43.3707,43.4542,43.3404,43.4087,240300.0
2013-06-20 10:10:00,57.25,57.28,56.91,57.01,271600.0,43.4162,43.439,43.1584,43.2342,271600.0
2013-06-20 10:20:00,57.0,57.1,56.93,56.94,208000.0,43.2267,43.3025,43.1736,43.1812,208000.0
2013-06-20 10:30:00,56.94,56.94,56.55,56.71,250700.0,43.1812,43.1812,42.8854,43.0067,250700.0
2013-06-20 10:40:00,56.71,56.75,56.66,56.7,214400.0,43.0067,43.0371,42.9688,42.9991,214400.0
2013-06-20 10:50:00,56.7,56.75,56.6,56.64,146800.0,42.9991,43.0371,42.9233,42.9536,146800.0
2013-06-20 11:00:00,56.65,56.68,56.54,56.56,183000.0,42.9612,42.984,42.8778,42.893,183000.0
2013-06-20 11:10:00,56.55,56.61,56.4,56.41,161000.0,42.8854,42.9309,42.7716,42.7792,161000.0
2013-06-20 11:20:00,56.43,56.57,56.4,56.5,99600.0,42.7944,42.9006,42.7716,42.8475,99600.0
2013-06-20 11:30:00,56.49,56.56,56.4,56.52,142400.0,42.8399,42.893,42.7716,42.8626,142400.0
2013-06-20 11:40:00,56.54,56.59,56.48,56.57,151500.0,42.8778,42.9157,42.8323,42.9006,151500.0
2013-06-20 11:50:00,56.56,56.63,56.54,56.54,80700.0,42.893,42.9461,42.8778,42.8778,80700.0
2013-06-20 12:00:00,56.56,56.61,56.52,56.55,130100.0,42.893,42.9309,42.8626,42.8854,130100.0
2013-06-20 12:10:00,56.55,56.57,56.47,56.48,106300.0,42.8854,42.9006,42.8247,42.8323,106300.0
2013-06-20 12:20:00,56.47,56.5,56.36,56.39,108500.0,42.8247,42.8475,42.7413,42.7641,108500.0
2013-06-20 12:30:00,56.39,56.46,56.32,56.36,122500.0,42.7641,42.8171,42.711,42.7413,122500.0
2013-06-20 12:40:00,56.35,56.38,56.29,56.37,88500.0,42.7337,42.7565,42.6882,42.7489,88500.0
2013-06-20 12:50:00,56.39,56.39,56.25,56.29,116900.0,42.7641,42.7641,42.6579,42.6882,116900.0
2013-06-20 13:00:00,56.28,56.31,56.15,56.28,146400.0,42.6806,42.7034,42.582,42.6806,146400.0
2013-06-20 13:10:00,56.27,56.32,56.11,56.16,159700.0,42.6731,42.711,42.5517,42.5896,159700.0
2013-06-20 13:20:00,56.16,56.17,56.06,56.12,131600.0,42.5896,42.5972,42.5138,42.5593,131600.0
2013-06-20 13:30:00,56.12,56.26,56.06,56.09,140200.0,42.5593,42.6655,42.5138,42.5365,140200.0
2013-06-20 13:40:00,56.1,56.32,56.07,56.28,144200.0,42.5441,42.711,42.5214,42.6806,144200.0
2013-06-20 13:50:00,56.28,56.36,56.23,56.27,101900.0,42.6806,42.7413,42.6427,42.6731,101900.0
2013-06-20 14:00:00,56.27,56.34,56.15,56.25,101200.0,42.6731,42.7261,42.582,42.6579,101200.0
2013-06-20 14:10:00,56.26,56.26,56.09,56.09,118600.0,42.6655,42.6655,42.5365,42.5365,118600.0
2013-06-20 14:20:00,56.1,56.11,55.79,55.8,246600.0,42.5441,42.5517,42.309,42.3166,246600.0
2013-06-20 14:30:00,55.81,55.87,55.77,55.83,188800.0,42.3242,42.3697,42.2939,42.3394,188800.0
2013-06-20 14:40:00,55.83,56.04,55.83,55.91,118100.0,42.3394,42.4986,42.3394,42.4,118100.0
2013-06-20 14:50:00,55.91,55.91,55.79,55.81,146700.0,42.4,42.4,42.309,42.3242,146700.0
2013-06-20 15:00:00,55.8,56.03,55.78,56.03,170800.0,42.3166,42.491,42.3015,42.491,170800.0
2013-06-20 15:10:00,56.03,56.11,55.97,55.97,172600.0,42.491,42.5517,42.4455,42.4455,172600.0
2013-06-20 15:20:00,55.98,55.98,55.88,55.95,188400.0,42.4531,42.4531,42.3773,42.4304,188400.0
2013-06-20 15:30:00,55.95,55.98,55.82,55.83,290500.0,42.4304,42.4531,42.3318,42.3394,290500.0
2013-06-20 15:40:00,55.82,55.87,55.69,55.72,346700.0,42.3318,42.3697,42.2332,42.256,346700.0
2013-06-20 15:50:00,55.73,55.96,55.73,55.89,616200.0,42.2635,42.438,42.2635,42.3849,616200.0
2013-06-21 09:30:00,56.39,56.79,56.26,56.7,1184400.0,42.7641,43.0674,42.6655,42.9991,1184400.0
2013-06-21 09:40:00,56.72,56.73,56.43,56.54,93200.0,43.0143,43.0219,42.7944,42.8778,93200.0
2013-06-21 09:50:00,56.54,56.82,56.39,56.72,114200.0,42.8778,43.0902,42.7641,43.0143,114200.0
2013-06-21 10:00:00,56.71,57.09,56.7,57.02,109200.0,43.0067,43.2949,42.9991,43.2418,109200.0
2013-06-21 10:10:00,57.02,57.02,56.74,56.76,143600.0,43.2418,43.2418,43.0295,43.0446,143600.0
2013-06-21 10:20:00,56.76,56.76,56.61,56.7,125100.0,43.0446,43.0446,42.9309,42.9991,125100.0
2013-06-21 10:30:00,56.71,56.73,56.62,56.7,91200.0,43.0067,43.0219,42.9385,42.9991,91200.0
2013-06-21 10:40:00,56.69,56.69,56.57,56.63,87200.0,42.9916,42.9916,42.9006,42.9461,87200.0
2013-06-21 10:50:00,56.63,56.71,56.59,56.7,56400.0,42.9461,43.0067,42.9157,42.9991,56400.0
2013-06-21 11:00:00,56.7,56.75,56.53,56.54,60800.0,42.9991,43.0371,42.8702,42.8778,60800.0
2013-06-21 11:10:00,56.54,56.61,56.47,56.5,110100.0,42.8778,42.9309,42.8247,42.8475,110100.0
2013-06-21 11:20:00,56.5,56.5,56.28,56.28,65000.0,42.8475,42.8475,42.6806,42.6806,65000.0
2013-06-21 11:30:00,56.28,56.29,56.04,56.11,130800.0,42.6806,42.6882,42.4986,42.5517,130800.0
2013-06-21 11:40:00,56.13,56.2,56.07,56.11,76500.0,42.5669,42.62,42.5214,42.5517,76500.0
2013-06-21 11:50:00,56.12,56.16,56.01,56.09,65100.0,42.5593,42.5896,42.4759,42.5365,65100.0
2013-06-21 12:00:00,56.11,56.24,56.11,56.17,115700.0,42.5517,42.6503,42.5517,42.5972,115700.0
2013-06-21 12:10:00,56.16,56.23,56.14,56.2,74700.0,42.5896,42.6427,42.5745,42.62,74700.0
2013-06-21 12:20:00,56.19,56.23,56.15,56.23,44700.0,42.6124,42.6427,42.582,42.6427,44700.0
2013-06-21 12:30:00,56.24,56.31,56.21,56.29,57500.0,42.6503,42.7034,42.6276,42.6882,57500.0
2013-06-21 12:40:00,56.29,56.5,56.26,56.43,126700.0,42.6882,42.8475,42.6655,42.7944,126700.0
2013-06-21 12:50:00,56.43,56.67,56.39,56.67,65800.0,42.7944,42.9764,42.7641,42.9764,65800.0
2013-06-21 13:00:00,56.69,56.73,56.58,56.73,77800.0,42.9916,43.0219,42.9081,43.0219,77800.0
2013-06-21 13:10:00,56.72,56.84,56.68,56.8,92000.0,43.0143,43.1053,42.984,43.075,92000.0
2013-06-21 13:20:00,56.81,56.82,56.68,56.71,71000.0,43.0826,43.0902,42.984,43.0067,71000.0
2013-06-21 13:30:00,56.72,56.88,56.7,56.86,56700.0,43.0143,43.1357,42.9991,43.1205,56700.0
2013-06-21 13:40:00,56.86,56.86,56.72,56.76,47400.0,43.1205,43.1205,43.0143,43.0446,47400.0
2013-06-21 13:50:00,56.77,56.79,56.58,56.65,74700.0,43.0522,43.0674,42.9081,42.9612,74700.0
2013-06-21 14:00:00,56.65,56.68,56.58,56.63,65200.0,42.9612,42.984,42.9081,42.9461,65200.0
2013-06-21 14:10:00,56.64,56.77,56.63,56.74,75100.0,42.9536,43.0522,42.9461,43.0295,75100.0
2013-06-21 14:20:00,56.74,56.75,56.66,56.73,79400.0,43.0295,43.0371,42.9688,43.0219,79400.0
2013-06-21 14:30:00,56.73,56.81,56.69,56.81,127000.0,43.0219,43.0826,42.9916,43.0826,127000.0
2013-06-21 14:40:00,56.82,56.83,56.69,56.75,84600.0,43.0902,43.0977,42.9916,43.0371,84600.0
2013-06-21 14:50:00,56.76,56.9,56.75,56.89,107200.0,43.0446,43.1508,43.0371,43.1432,107200.0
2013-06-21 15:00:00,56.89,56.99,56.85,56.96,139500.0,43.1432,43.2191,43.1129,43.1963,139500.0
2013-06-21 15:10:00,56.95,57.02,56.92,56.96,108000.0,43.1887,43.2418,43.166,43.1963,108000.0
2013-06-21 15:20:00,56.96,57.05,56.94,57.05,108000.0,43.1963,43.2646,43.1812,43.2646,108000.0
2013-06-21 15:30:00,57.06,57.09,56.95,56.99,174400.0,43.2722,43.2949,43.1887,43.2191,174400.0
2013-06-21 15:40:00,56.98,56.99,56.72,56.82,321000.0,43.2115,43.2191,43.0143,43.0902,321000.0
2013-06-21 15:50:00,56.83,56.87,56.76,56.82,513700.0,43.0977,43.1281,43.0446,43.0902,513700.0
2013-06-24 09:30:00,56.28,56.5,55.94,55.97,363000.0,42.6806,42.8475,42.4228,42.4455,363000.0
2013-06-24 09:40:00,55.95,56.0,55.56,55.74,293000.0,42.4304,42.4683,42.1346,42.2711,293000.0
2013-06-24 09:50:00,55.75,55.9,55.61,55.81,384000.0,42.2787,42.3925,42.1725,42.3242,384000.0
2013-06-24 10:00:00,55.82,55.83,55.58,55.59,196900.0,42.3318,42.3394,42.1498,42.1574,196900.0
2013-06-24 10:10:00,55.59,55.75,55.53,55.71,120700.0,42.1574,42.2787,42.1119,42.2484,120700.0
2013-06-24 10:20:00,55.71,55.73,55.63,55.68,77000.0,42.2484,42.2635,42.1877,42.2256,77000.0
2013-06-24 10:30:00,55.67,55.95,55.64,55.94,58400.0,42.218,42.4304,42.1953,42.4228,58400.0
2013-06-24 10:40:00,55.93,56.08,55.92,55.98,69700.0,42.4152,42.529,42.4076,42.4531,69700.0
2013-06-24 10:50:00,56.0,56.04,55.94,55.94,67500.0,42.4683,42.4986,42.4228,42.4228,67500.0
2013-06-24 11:00:00,55.94,56.03,55.93,55.97,74700.0,42.4228,42.491,42.4152,42.4455,74700.0
2013-06-24 11:10:00,55.96,56.02,55.75,55.75,74500.0,42.438,42.4835,42.2787,42.2787,74500.0
2013-06-24 11:20:00,55.76,55.77,55.51,55.52,91800.0,42.2863,42.2939,42.0967,42.1043,91800.0
2013-06-24 11:30:00,55.51,55.59,55.47,55.58,135800.0,42.0967,42.1574,42.0664,42.1498,135800.0
2013-06-24 11:40:00,55.57,55.68,55.56,55.63,52000.0,42.1422,42.2256,42.1346,42.1877,52000.0
2013-06-24 11:50:00,55.63,55.82,55.63,55.8,63800.0,42.1877,42.3318,42.1877,42.3166,63800.0
2013-06-24 12:00:00,55.81,55.86,55.67,55.71,74200.0,42.3242,42.3621,42.218,42.2484,74200.0
2013-06-24 12:10:00,55.7,55.77,55.65,55.65,60200.0,42.2408,42.2939,42.2029,42.2029,60200.0
2013-06-24 12:20:00,55.66,55.75,55.56,55.7,106200.0,42.2105,42.2787,42.1346,42.2408,106200.0
2013-06-24 12:30:00,55.7,55.81,55.7,55.76,63800.0,42.2408,42.3242,42.2408,42.2863,63800.0
2013-06-24 12:40:00,55.75,55.82,55.73,55.77,53500.0,42.2787,42.3318,42.2635,42.2939,53500.0
2013-06-24 12:50:00,55.76,55.87,55.72,55.85,54500.0,42.2863,42.3697,42.256,42.3545,54500.0
2013-06-24 13:00:00,55.86,55.93,55.8,55.91,47300.0,42.3621,42.4152,42.3166,42.4,47300.0
2013-06-24 13:10:00,55.91,56.18,55.89,56.17,57900.0,42.4,42.6048,42.3849,42.5972,57900.0
2013-06-24 13:20:00,56.18,56.27,56.13,56.25,75800.0,42.6048,42.6731,42.5669,42.6579,75800.0
2013-06-24 13:30:00,56.25,56.31,56.22,56.28,43800.0,42.6579,42.7034,42.6351,42.6806,43800.0
2013-06-24 13:40:00,56.29,56.4,56.29,56.34,68800.0,42.6882,42.7716,42.6882,42.7261,68800.0
2013-06-24 13:50:00,56.32,56.33,56.19,56.3,59500.0,42.711,42.7186,42.6124,42.6958,59500.0
2013-06-24 14:00:00,56.31,56.61,56.25,56.58,83800.0,42.7034,42.9309,42.6579,42.9081,83800.0
2013-06-24 14:10:00,56.57,56.65,56.47,56.58,93200.0,42.9006,42.9612,42.8247,42.9081,93200.0
2013-06-24 14:20:00,56.58,56.74,56.58,56.69,78300.0,42.9081,43.0295,42.9081,42.9916,78300.0
2013-06-24 14:30:00,56.68,56.72,56.59,56.67,46600.0,42.984,43.0143,42.9157,42.9764,46600.0
2013-06-24 14:40:00,56.68,56.7,56.57,56.59,40800.0,42.984,42.9991,42.9006,42.9157,40800.0
2013-06-24 14:50:00,56.58,56.65,56.5,56.52,52200.0,42.9081,42.9612,42.8475,42.8626,52200.0
2013-06-24 15:00:00,56.54,56.61,56.48,56.53,67500.0,42.8778,42.9309,42.8323,42.8702,67500.0
2013-06-24 15:10:00,56.54,56.58,56.39,56.41,65400.0,42.8778,42.9081,42.7641,42.7792,65400.0
2013-06-24 15:20:00,56.41,56.5,56.3,56.3,104500.0,42.7792,42.8475,42.6958,42.6958,104500.0
2013-06-24 15:30:00,56.3,56.51,56.3,56.48,112200.0,42.6958,42.8551,42.6958,42.8323,112200.0
2013-06-24 15:40:00,56.5,56.5,56.25,56.28,174300.0,42.8475,42.8475,42.6579,42.6806,174300.0
2013-06-24 15:50:00,56.28,56.43,56.12,56.15,270400.0,42.6806,42.7944,42.5593,42.582,270400.0
2013-06-25 09:30:00,56.49,56.66,56.44,56.51,187000.0,42.8399,42.9688,42.802,42.8551,187000.0
2013-06-25 09:40:00,56.5,56.65,56.4,56.4,114900.0,42.8475,42.9612,42.7716,42.7716,114900.0
2013-06-25 09:50:00,56.4,56.41,56.06,56.2,107700.0,42.7716,42.7792,42.5138,42.62,107700.0
2013-06-25 10:00:00,56.19,56.21,56.0,56.11,110100.0,42.6124,42.6276,42.4683,42.5517,110100.0
2013-06-25 10:10:00,56.11,56.19,55.86,55.92,154200.0,42.5517,42.6124,42.3621,42.4076,154200.0
2013-06-25 10:20:00,55.94,56.14,55.94,56.11,178000.0,42.4228,42.5745,42.4228,42.5517,178000.0
2013-06-25 10:30:00,56.09,56.19,56.06,56.16,72000.0,42.5365,42.6124,42.5138,42.5896,72000.0
2013-06-25 10:40:00,56.16,56.32,56.14,56.32,72500.0,42.5896,42.711,42.5745,42.711,72500.0
2013-06-25 10:50:00,56.33,56.43,56.27,56.37,51200.0,42.7186,42.7944,42.6731,42.7489,51200.0
2013-06-25 11:00:00,56.37,56.44,56.29,56.41,50900.0,42.7489,42.802,42.6882,42.7792,50900.0
2013-06-25 11:10:00,56.41,56.41,56.25,56.27,44100.0,42.7792,42.7792,42.6579,42.6731,44100.0
2013-06-25 11:20:00,56.27,56.28,56.15,56.21,45300.0,42.6731,42.6806,42.582,42.6276,45300.0
2013-06-25 11:30:00,56.2,56.28,56.19,56.25,33500.0,42.62,42.6806,42.6124,42.6579,33500.0
2013-06-25 11:40:00,56.25,56.3,56.01,56.02,68100.0,42.6579,42.6958,42.4759,42.4835,68100.0
2013-06-25 11:50:00,56.02,56.16,56.01,56.15,57800.0,42.4835,42.5896,42.4759,42.582,57800.0
2013-06-25 12:00:00,56.14,56.2,56.12,56.18,33700.0,42.5745,42.62,42.5593,42.6048,33700.0
2013-06-25 12:10:00,56.18,56.21,56.16,56.18,37000.0,42.6048,42.6276,42.5896,42.6048,37000.0
2013-06-25 12:20:00,56.19,56.2,56.12,56.19,56900.0,42.6124,42.62,42.5593,42.6124,56900.0
2013-06-25 12:30:00,56.2,56.26,56.18,56.23,48700.0,42.62,42.6655,42.6048,42.6427,48700.0
2013-06-25 12:40:00,56.23,56.23,56.17,56.22,66300.0,42.6427,42.6427,42.5972,42.6351,66300.0
2013-06-25 12:50:00,56.22,56.25,56.19,56.24,38600.0,42.6351,42.6579,42.6124,42.6503,38600.0
2013-06-25 13:00:00,56.25,56.32,56.24,56.27,41200.0,42.6579,42.711,42.6503,42.6731,41200.0
2013-06-25 13:10:00,56.28,56.32,56.2,56.29,78100.0,42.6806,42.711,42.62,42.6882,78100.0
2013-06-25 13:20:00,56.29,56.29,56.19,56.2,111100.0,42.6882,42.6882,42.6124,42.62,111100.0
2013-06-25 13:30:00,56.2,56.27,56.14,56.26,33200.0,42.62,42.6731,42.5745,42.6655,33200.0
2013-06-25 13:40:00,56.27,56.42,56.22,56.41,47600.0,42.6731,42.7868,42.6351,42.7792,47600.0
2013-06-25 13:50:00,56.42,56.45,56.37,56.39,72500.0,42.7868,42.8096,42.7489,42.7641,72500.0
2013-06-25 14:00:00,56.38,56.39,56.32,56.36,48800.0,42.7565,42.7641,42.711,42.7413,48800.0
2013-06-25 14:10:00,56.37,56.45,56.33,56.43,44800.0,42.7489,42.8096,42.7186,42.7944,44800.0
2013-06-25 14:20:00,56.43,56.48,56.37,56.48,69000.0,42.7944,42.8323,42.7489,42.8323,69000.0
2013-06-25 14:30:00,56.46,56.58,56.42,56.53,58600.0,42.8171,42.9081,42.7868,42.8702,58600.0
2013-06-25 14:40:00,56.53,56.55,56.5,56.52,52900.0,42.8702,42.8854,42.8475,42.8626,52900.0
2013-06-25 14:50:00,56.52,56.55,56.4,56.4,120300.0,42.8626,42.8854,42.7716,42.7716,120300.0
2013-06-25 15:00:00,56.4,56.53,56.39,56.53,103000.0,42.7716,42.8702,42.7641,42.8702,103000.0
2013-06-25 15:10:00,56.52,56.54,56.35,56.36,115400.0,42.8626,42.8778,42.7337,42.7413,115400.0
2013-06-25 15:20:00,56.35,56.47,56.35,56.45,114400.0,42.7337,42.8247,42.7337,42.8096,114400.0
2013-06-25 15:30:00,56.45,56.55,56.42,56.48,112800.0,42.8096,42.8854,42.7868,42.8323,112800.0
2013-06-25 15:40:00,56.48,56.5,56.3,56.31,179100.0,42.8323,42.8475,42.6958,42.7034,179100.0
2013-06-25 15:50:00,56.3,56.39,56.18,56.23,459600.0,42.6958,42.7641,42.6048,42.6427,459600.0
2013-06-26 09:30:00,56.78,57.18,56.78,56.95,159600.0,43.0598,43.3632,43.0598,43.1887,159600.0
2013-06-26 09:40:00,56.95,57.05,56.78,56.85,147200.0,43.1887,43.2646,43.0598,43.1129,147200.0
2013-06-26 09:50:00,56.86,56.97,56.81,56.83,55600.0,43.1205,43.2039,43.0826,43.0977,55600.0
2013-06-26 10:00:00,56.83,56.84,56.55,56.57,236800.0,43.0977,43.1053,42.8854,42.9006,236800.0
2013-06-26 10:10:00,56.59,56.63,56.48,56.56,176300.0,42.9157,42.9461,42.8323,42.893,176300.0
2013-06-26 10:20:00,56.56,56.7,56.54,56.62,97700.0,42.893,42.9991,42.8778,42.9385,97700.0
2013-06-26 10:30:00,56.63,56.75,56.57,56.75,112000.0,42.9461,43.0371,42.9006,43.0371,112000.0
2013-06-26 10:40:00,56.74,56.81,56.71,56.81,89300.0,43.0295,43.0826,43.0067,43.0826,89300.0
2013-06-26 10:50:00,56.8,56.82,56.68,56.7,60200.0,43.075,43.0902,42.984,42.9991,60200.0
2013-06-26 11:00:00,56.69,56.69,56.5,56.55,170700.0,42.9916,42.9916,42.8475,42.8854,170700.0
2013-06-26 11:10:00,56.54,56.68,56.44,56.45,159300.0,42.8778,42.984,42.802,42.8096,159300.0
2013-06-26 11:20:00,56.45,56.5,56.42,56.48,99700.0,42.8096,42.8475,42.7868,42.8323,99700.0
2013-06-26 11:30:00,56.48,56.57,56.47,56.56,59900.0,42.8323,42.9006,42.8247,42.893,59900.0
2013-06-26 11:40:00,56.56,56.64,56.53,56.62,56800.0,42.893,42.9536,42.8702,42.9385,56800.0
2013-06-26 11:50:00,56.62,56.65,56.56,56.63,73400.0,42.9385,42.9612,42.893,42.9461,73400.0
2013-06-26 12:00:00,56.62,56.73,56.61,56.65,66800.0,42.9385,43.0219,42.9309,42.9612,66800.0
2013-06-26 12:10:00,56.66,56.79,56.64,56.77,89100.0,42.9688,43.0674,42.9536,43.0522,89100.0
2013-06-26 12:20:00,56.78,56.79,56.71,56.75,66300.0,43.0598,43.0674,43.0067,43.0371,66300.0
2013-06-26 12:30:00,56.75,56.75,56.66,56.72,51100.0,43.0371,43.0371,42.9688,43.0143,51100.0
2013-06-26 12:40:00,56.71,56.75,56.66,56.68,56400.0,43.0067,43.0371,42.9688,42.984,56400.0
2013-06-26 12:50:00,56.68,56.69,56.61,56.63,48600.0,42.984,42.9916,42.9309,42.9461,48600.0
2013-06-26 13:00:00,56.64,56.74,56.62,56.71,41700.0,42.9536,43.0295,42.9385,43.0067,41700.0
2013-06-26 13:10:00,56.71,56.83,56.71,56.8,50400.0,43.0067,43.0977,43.0067,43.075,50400.0
2013-06-26 13:20:00,56.81,56.91,56.77,56.89,55800.0,43.0826,43.1584,43.0522,43.1432,55800.0
2013-06-26 13:30:00,56.89,56.93,56.81,56.92,43600.0,43.1432,43.1736,43.0826,43.166,43600.0
2013-06-26 13:40:00,56.92,56.95,56.86,56.93,47500.0,43.166,43.1887,43.1205,43.1736,47500.0
2013-06-26 13:50:00,56.92,56.99,56.91,56.98,62700.0,43.166,43.2191,43.1584,43.2115,62700.0
2013-06-26 14:00:00,56.98,57.08,56.98,57.04,81600.0,43.2115,43.2873,43.2115,43.257,81600.0
2013-06-26 14:10:00,57.04,57.06,56.97,57.06,42500.0,43.257,43.2722,43.2039,43.2722,42500.0
2013-06-26 14:20:00,57.05,57.13,57.05,57.11,64800.0,43.2646,43.3252,43.2646,43.3101,64800.0
2013-06-26 14:30:00,57.12,57.12,57.01,57.08,55000.0,43.3177,43.3177,43.2342,43.2873,55000.0
2013-06-26 14:40:00,57.08,57.13,57.05,57.11,69600.0,43.2873,43.3252,43.2646,43.3101,69600.0
2013-06-26 14:50:00,57.11,57.17,57.08,57.13,79600.0,43.3101,43.3556,43.2873,43.3252,79600.0
2013-06-26 15:00:00,57.13,57.2,57.11,57.11,68500.0,43.3252,43.3783,43.3101,43.3101,68500.0
2013-06-26 15:10:00,57.12,57.12,57.05,57.07,78200.0,43.3177,43.3177,43.2646,43.2797,78200.0
2013-06-26 15:20:00,57.07,57.11,57.05,57.11,84300.0,43.2797,43.3101,43.2646,43.3101,84300.0
2013-06-26 15:30:00,57.1,57.14,57.07,57.14,98700.0,43.3025,43.3328,43.2797,43.3328,98700.0
2013-06-26 15:40:00,57.14,57.18,57.0,57.09,190000.0,43.3328,43.3632,43.2267,43.2949,190000.0
2013-06-26 15:50:00,57.09,57.15,57.0,57.02,318900.0,43.2949,43.3404,43.2267,43.2418,318900.0
2013-06-27 09:30:00,57.51,57.8,57.45,57.6,182000.0,43.6134,43.8333,43.5679,43.6817,182000.0
2013-06-27 09:40:00,57.58,57.6,57.4,57.55,86300.0,43.6665,43.6817,43.53,43.6438,86300.0
2013-06-27 09:50:00,57.55,57.6,57.32,57.58,152300.0,43.6438,43.6817,43.4693,43.6665,152300.0
2013-06-27 10:00:00,57.58,57.64,57.37,57.37,79200.0,43.6665,43.712,43.5073,43.5073,79200.0
2013-06-27 10:10:00,57.37,57.51,57.35,57.5,41100.0,43.5073,43.6134,43.4921,43.6058,41100.0
2013-06-27 10:20:00,57.5,57.77,57.47,57.74,71300.0,43.6058,43.8106,43.5831,43.7878,71300.0
2013-06-27 10:30:00,57.73,57.8,57.69,57.78,76200.0,43.7803,43.8333,43.7499,43.8182,76200.0
2013-06-27 10:40:00,57.79,57.83,57.66,57.67,40400.0,43.8258,43.8561,43.7272,43.7348,40400.0
2013-06-27 10:50:00,57.68,57.72,57.62,57.63,34000.0,43.7423,43.7727,43.6968,43.7044,34000.0
2013-06-27 11:00:00,57.62,57.73,57.6,57.64,47300.0,43.6968,43.7803,43.6817,43.712,47300.0
2013-06-27 11:10:00,57.63,57.63,57.46,57.51,81800.0,43.7044,43.7044,43.5755,43.6134,81800.0
2013-06-27 11:20:00,57.51,57.54,57.36,57.36,53400.0,43.6134,43.6362,43.4997,43.4997,53400.0
2013-06-27 11:30:00,57.36,57.43,57.34,57.34,58900.0,43.4997,43.5528,43.4845,43.4845,58900.0
2013-06-27 11:40:00,57.34,57.42,57.32,57.42,41800.0,43.4845,43.5452,43.4693,43.5452,41800.0
2013-06-27 11:50:00,57.42,57.51,57.41,57.5,40100.0,43.5452,43.6134,43.5376,43.6058,40100.0
2013-06-27 12:00:00,57.51,57.51,57.16,57.19,54600.0,43.6134,43.6134,43.348,43.3707,54600.0
2013-06-27 12:10:00,57.19,57.3,57.16,57.28,39900.0,43.3707,43.4542,43.348,43.439,39900.0
2013-06-27 12:20:00,57.29,57.32,57.17,57.23,28000.0,43.4466,43.4693,43.3556,43.4011,28000.0
2013-06-27 12:30:00,57.22,57.34,57.21,57.31,28000.0,43.3935,43.4845,43.3859,43.4617,28000.0
2013-06-27 12:40:00,57.31,57.33,57.19,57.2,26900.0,43.4617,43.4769,43.3707,43.3783,26900.0
2013-06-27 12:50:00,57.2,57.31,57.14,57.3,31000.0,43.3783,43.4617,43.3328,43.4542,31000.0
2013-06-27 13:00:00,57.3,57.37,57.25,57.33,28200.0,43.4542,43.5073,43.4162,43.4769,28200.0
2013-06-27 13:10:00,57.33,57.42,57.32,57.39,32800.0,43.4769,43.5452,43.4693,43.5224,32800.0
2013-06-27 13:20:00,57.39,57.42,57.35,57.39,28000.0,43.5224,43.5452,43.4921,43.5224,28000.0
2013-06-27 13:30:00,57.4,57.5,57.39,57.44,37500.0,43.53,43.6058,43.5224,43.5603,37500.0
2013-06-27 13:40:00,57.44,57.45,57.35,57.41,32900.0,43.5603,43.5679,43.4921,43.5376,32900.0
2013-06-27 13:50:00,57.43,57.44,57.38,57.4,76900.0,43.5528,43.5603,43.5148,43.53,76900.0
2013-06-27 14:00:00,57.4,57.46,57.38,57.4,89000.0,43.53,43.5755,43.5148,43.53,89000.0
2013-06-27 14:10:00,57.41,57.45,57.39,57.45,59800.0,43.5376,43.5679,43.5224,43.5679,59800.0
2013-06-27 14:20:00,57.45,57.52,57.42,57.51,74100.0,43.5679,43.621,43.5452,43.6134,74100.0
2013-06-27 14:30:00,57.52,57.53,57.49,57.51,115900.0,43.621,43.6286,43.5983,43.6134,115900.0
2013-06-27 14:40:00,57.49,57.58,57.49,57.57,75500.0,43.5983,43.6665,43.5983,43.6589,75500.0
2013-06-27 14:50:00,57.56,57.58,57.46,57.46,43800.0,43.6513,43.6665,43.5755,43.5755,43800.0
2013-06-27 15:00:00,57.47,57.5,57.42,57.5,73300.0,43.5831,43.6058,43.5452,43.6058,73300.0
2013-06-27 15:10:00,57.49,57.51,57.42,57.43,53100.0,43.5983,43.6134,43.5452,43.5528,53100.0
2013-06-27 15:20:00,57.44,57.51,57.42,57.48,82700.0,43.5603,43.6134,43.5452,43.5907,82700.0
2013-06-27 15:30:00,57.49,57.5,57.38,57.43,94800.0,43.5983,43.6058,43.5148,43.5528,94800.0
2013-06-27 15:40:00,57.43,57.51,57.4,57.44,166500.0,43.5528,43.6134,43.53,43.5603,166500.0
2013-06-27 15:50:00,57.44,57.47,57.39,57.41,183600.0,43.5603,43.5831,43.5224,43.5376,183600.0
2013-06-28 09:30:00,57.1,57.45,57.08,57.15,165700.0,43.3025,43.5679,43.2873,43.3404,165700.0
2013-06-28 09:40:00,57.17,57.2,56.95,56.99,82900.0,43.3556,43.3783,43.1887,43.2191,82900.0
2013-06-28 09:50:00,57.0,57.01,56.92,56.94,56400.0,43.2267,43.2342,43.166,43.1812,56400.0
2013-06-28 10:00:00,56.94,57.01,56.8,56.95,86800.0,43.1812,43.2342,43.075,43.1887,86800.0
2013-06-28 10:10:00,56.94,57.03,56.9,56.99,98800.0,43.1812,43.2494,43.1508,43.2191,98800.0
2013-06-28 10:20:00,56.98,57.2,56.95,57.19,71700.0,43.2115,43.3783,43.1887,43.3707,71700.0
2013-06-28 10:30:00,57.18,57.34,57.18,57.32,56700.0,43.3632,43.4845,43.3632,43.4693,56700.0
2013-06-28 10:40:00,57.31,57.32,57.21,57.26,45900.0,43.4617,43.4693,43.3859,43.4238,45900.0
2013-06-28 10:50:00,57.26,57.42,57.26,57.41,65400.0,43.4238,43.5452,43.4238,43.5376,65400.0
2013-06-28 11:00:00,57.41,57.54,57.38,57.48,73800.0,43.5376,43.6362,43.5148,43.5907,73800.0
2013-06-28 11:10:00,57.48,57.55,57.41,57.43,54500.0,43.5907,43.6438,43.5376,43.5528,54500.0
2013-06-28 11:20:00,57.45,57.48,57.39,57.41,43600.0,43.5679,43.5907,43.5224,43.5376,43600.0
2013-06-28 11:30:00,57.39,57.45,57.35,57.45,53300.0,43.5224,43.5679,43.4921,43.5679,53300.0
2013-06-28 11:40:00,57.45,57.67,57.42,57.65,201800.0,43.5679,43.7348,43.5452,43.7196,201800.0
2013-06-28 11:50:00,57.65,57.66,57.56,57.57,48200.0,43.7196,43.7272,43.6513,43.6589,48200.0
2013-06-28 12:00:00,57.57,57.58,57.46,57.49,56500.0,43.6589,43.6665,43.5755,43.5983,56500.0
2013-06-28 12:10:00,57.49,57.51,57.43,57.44,40400.0,43.5983,43.6134,43.5528,43.5603,40400.0
2013-06-28 12:20:00,57.43,57.46,57.36,57.4,61700.0,43.5528,43.5755,43.4997,43.53,61700.0
2013-06-28 12:30:00,57.4,57.43,57.36,57.41,49100.0,43.53,43.5528,43.4997,43.5376,49100.0
2013-06-28 12:40:00,57.42,57.43,57.37,57.38,36800.0,43.5452,43.5528,43.5073,43.5148,36800.0
2013-06-28 12:50:00,57.39,57.41,57.32,57.33,36100.0,43.5224,43.5376,43.4693,43.4769,36100.0
2013-06-28 13:00:00,57.33,57.39,57.29,57.37,54600.0,43.4769,43.5224,43.4466,43.5073,54600.0
2013-06-28 13:10:00,57.36,57.47,57.35,57.44,42100.0,43.4997,43.5831,43.4921,43.5603,42100.0
2013-06-28 13:20:00,57.43,57.43,57.35,57.39,29200.0,43.5528,43.5528,43.4921,43.5224,29200.0
2013-06-28 13:30:00,57.39,57.48,57.38,57.43,32000.0,43.5224,43.5907,43.5148,43.5528,32000.0
2013-06-28 13:40:00,57.43,57.43,57.37,57.37,34400.0,43.5528,43.5528,43.5073,43.5073,34400.0
2013-06-28 13:50:00,57.36,57.46,57.35,57.45,56300.0,43.4997,43.5755,43.4921,43.5679,56300.0
2013-06-28 14:00:00,57.45,57.55,57.44,57.52,31200.0,43.5679,43.6438,43.5603,43.621,31200.0
2013-06-28 14:10:00,57.53,57.54,57.4,57.41,35500.0,43.6286,43.6362,43.53,43.5376,35500.0
2013-06-28 14:20:00,57.41,57.43,57.35,57.4,55100.0,43.5376,43.5528,43.4921,43.53,55100.0
2013-06-28 14:30:00,57.41,57.48,57.41,57.44,38700.0,43.5376,43.5907,43.5376,43.5603,38700.0
2013-06-28 14:40:00,57.44,57.44,57.3,57.4,52100.0,43.5603,43.5603,43.4542,43.53,52100.0
2013-06-28 14:50:00,57.4,57.42,57.36,57.41,41500.0,43.53,43.5452,43.4997,43.5376,41500.0
2013-06-28 15:00:00,57.41,57.41,57.23,57.28,82200.0,43.5376,43.5376,43.4011,43.439,82200.0
2013-06-28 15:10:00,57.29,57.4,57.27,57.39,54000.0,43.4466,43.53,43.4314,43.5224,54000.0
2013-06-28 15:20:00,57.4,57.4,57.29,57.36,75900.0,43.53,43.53,43.4466,43.4997,75900.0
2013-06-28 15:30:00,57.37,57.44,57.36,57.39,102200.0,43.5073,43.5603,43.4997,43.5224,102200.0
2013-06-28 15:40:00,57.39,57.47,57.3,57.3,176000.0,43.5224,43.5831,43.4542,43.4542,176000.0
2013-06-28 15:50:00,57.31,57.33,57.11,57.12,595000.0,43.4617,43.4769,43.3101,43.3177,595000.0
2013-07-01 09:30:00,57.6,57.97,57.58,57.93,158600.0,43.6817,43.9623,43.6665,43.9319,158600.0
2013-07-01 09:40:00,57.89,58.0,57.89,57.99,115600.0,43.9016,43.985,43.9016,43.9774,115600.0
2013-07-01 09:50:00,58.0,58.1,57.9,58.09,122700.0,43.985,44.0609,43.9092,44.0533,122700.0
2013-07-01 10:00:00,58.08,58.33,58.03,58.24,141100.0,44.0457,44.2353,44.0078,44.167,141100.0
2013-07-01 10:10:00,58.25,58.45,58.25,58.29,106900.0,44.1746,44.3263,44.1746,44.2049,106900.0
2013-07-01 10:20:00,58.29,58.35,58.16,58.31,122700.0,44.2049,44.2504,44.1064,44.2201,122700.0
2013-07-01 10:30:00,58.32,58.36,58.15,58.18,89900.0,44.2277,44.258,44.0988,44.1215,89900.0
2013-07-01 10:40:00,58.18,58.41,58.18,58.41,71400.0,44.1215,44.2959,44.1215,44.2959,71400.0
2013-07-01 10:50:00,58.41,58.43,58.3,58.3,92600.0,44.2959,44.3111,44.2125,44.2125,92600.0
2013-07-01 11:00:00,58.27,58.48,58.26,58.48,81500.0,44.1898,44.349,44.1822,44.349,81500.0
2013-07-01 11:10:00,58.47,58.53,58.42,58.51,69000.0,44.3414,44.387,44.3035,44.3718,69000.0
2013-07-01 11:20:00,58.51,58.53,58.29,58.35,86100.0,44.3718,44.387,44.2049,44.2504,86100.0
2013-07-01 11:30:00,58.35,58.38,58.33,58.38,64200.0,44.2504,44.2732,44.2353,44.2732,64200.0
2013-07-01 11:40:00,58.37,58.45,58.3,58.3,72800.0,44.2656,44.3263,44.2125,44.2125,72800.0
2013-07-01 11:50:00,58.3,58.42,58.25,58.4,44700.0,44.2125,44.3035,44.1746,44.2884,44700.0
2013-07-01 12:00:00,58.42,58.66,58.42,58.64,152600.0,44.3035,44.4855,44.3035,44.4704,152600.0
2013-07-01 12:10:00,58.64,58.64,58.43,58.43,69000.0,44.4704,44.4704,44.3111,44.3111,69000.0
2013-07-01 12:20:00,58.42,58.48,58.36,58.45,43700.0,44.3035,44.349,44.258,44.3263,43700.0
2013-07-01 12:30:00,58.45,58.45,58.35,58.4,40100.0,44.3263,44.3263,44.2504,44.2884,40100.0
2013-07-01 12:40:00,58.4,58.41,58.3,58.3,36100.0,44.2884,44.2959,44.2125,44.2125,36100.0
2013-07-01 12:50:00,58.32,58.34,58.21,58.21,39800.0,44.2277,44.2429,44.1443,44.1443,39800.0
2013-07-01 13:00:00,58.21,58.21,58.07,58.07,30000.0,44.1443,44.1443,44.0381,44.0381,30000.0
2013-07-01 13:10:00,58.08,58.14,58.05,58.08,51900.0,44.0457,44.0912,44.0229,44.0457,51900.0
2013-07-01 13:20:00,58.08,58.18,58.03,58.17,42200.0,44.0457,44.1215,44.0078,44.1139,42200.0
2013-07-01 13:30:00,58.17,58.17,58.03,58.05,36000.0,44.1139,44.1139,44.0078,44.0229,36000.0
2013-07-01 13:40:00,58.04,58.11,58.03,58.09,40600.0,44.0154,44.0684,44.0078,44.0533,40600.0
2013-07-01 13:50:00,58.09,58.09,58.0,58.01,48000.0,44.0533,44.0533,43.985,43.9926,48000.0
2013-07-01 14:00:00,58.01,58.03,57.96,58.01,64900.0,43.9926,44.0078,43.9547,43.9926,64900.0
2013-07-01 14:10:00,58.01,58.01,57.9,57.97,47800.0,43.9926,43.9926,43.9092,43.9623,47800.0
2013-07-01 14:20:00,57.96,57.98,57.9,57.96,77000.0,43.9547,43.9699,43.9092,43.9547,77000.0
2013-07-01 14:30:00,57.96,57.98,57.93,57.93,54800.0,43.9547,43.9699,43.9319,43.9319,54800.0
2013-07-01 14:40:00,57.93,58.05,57.91,58.01,53400.0,43.9319,44.0229,43.9168,43.9926,53400.0
2013-07-01 14:50:00,58.01,58.07,57.95,58.04,41000.0,43.9926,44.0381,43.9471,44.0154,41000.0
2013-07-01 15:00:00,58.04,58.13,58.04,58.08,51900.0,44.0154,44.0836,44.0154,44.0457,51900.0
2013-07-01 15:10:00,58.07,58.08,57.94,57.95,56200.0,44.0381,44.0457,43.9395,43.9471,56200.0
2013-07-01 15:20:00,57.96,58.01,57.93,57.99,113400.0,43.9547,43.9926,43.9319,43.9774,113400.0
2013-07-01 15:30:00,57.99,58.0,57.91,57.96,146200.0,43.9774,43.985,43.9168,43.9547,146200.0
2013-07-01 15:40:00,57.96,57.98,57.9,57.9,142500.0,43.9547,43.9699,43.9092,43.9092,142500.0
2013-07-01 15:50:00,57.9,58.04,57.87,57.94,307800.0,43.9092,44.0154,43.8864,43.9395,307800.0
2013-07-02 09:30:00,57.94,58.2,57.75,57.85,148500.0,43.9395,44.1367,43.7954,43.8713,148500.0
2013-07-02 09:40:00,57.86,57.91,57.79,57.88,85100.0,43.8788,43.9168,43.8258,43.894,85100.0
2013-07-02 09:50:00,57.88,58.01,57.88,58.01,77100.0,43.894,43.9926,43.894,43.9926,77100.0
2013-07-02 10:00:00,58.01,58.08,57.95,57.98,87600.0,43.9926,44.0457,43.9471,43.9699,87600.0
2013-07-02 10:10:00,57.98,58.12,57.9,58.1,81900.0,43.9699,44.076,43.9092,44.0609,81900.0
2013-07-02 10:20:00,58.09,58.18,58.0,58.04,63700.0,44.0533,44.1215,43.985,44.0154,63700.0
2013-07-02 10:30:00,58.04,58.05,57.96,57.96,55000.0,44.0154,44.0229,43.9547,43.9547,55000.0
2013-07-02 10:40:00,57.96,58.03,57.95,57.98,69000.0,43.9547,44.0078,43.9471,43.9699,69000.0
2013-07-02 10:50:00,57.98,58.03,57.94,58.02,69300.0,43.9699,44.0078,43.9395,44.0002,69300.0
2013-07-02 11:00:00,58.03,58.04,57.99,58.01,42400.0,44.0078,44.0154,43.9774,43.9926,42400.0
2013-07-02 11:10:00,58.01,58.05,58.01,58.04,47300.0,43.9926,44.0229,43.9926,44.0154,47300.0
2013-07-02 11:20:00,58.04,58.07,58.0,58.02,61600.0,44.0154,44.0381,43.985,44.0002,61600.0
2013-07-02 11:30:00,58.02,58.04,57.99,58.03,39500.0,44.0002,44.0154,43.9774,44.0078,39500.0
2013-07-02 11:40:00,58.02,58.03,57.95,57.95,34500.0,44.0002,44.0078,43.9471,43.9471,34500.0
2013-07-02 11:50:00,57.96,57.98,57.91,57.94,44200.0,43.9547,43.9699,43.9168,43.9395,44200.0
2013-07-02 12:00:00,57.95,57.95,57.87,57.88,47500.0,43.9471,43.9471,43.8864,43.894,47500.0
2013-07-02 12:10:00,57.87,57.87,57.79,57.82,40900.0,43.8864,43.8864,43.8258,43.8485,40900.0
2013-07-02 12:20:00,57.81,57.83,57.77,57.81,28300.0,43.8409,43.8561,43.8106,43.8409,28300.0
2013-07-02 12:30:00,57.81,57.84,57.78,57.81,35300.0,43.8409,43.8637,43.8182,43.8409,35300.0
2013-07-02 12:40:00,57.82,57.82,57.69,57.8,69800.0,43.8485,43.8485,43.7499,43.8333,69800.0
2013-07-02 12:50:00,57.8,57.87,57.79,57.86,29100.0,43.8333,43.8864,43.8258,43.8788,29100.0
2013-07-02 13:00:00,57.86,57.87,57.78,57.81,36400.0,43.8788,43.8864,43.8182,43.8409,36400.0
2013-07-02 13:10:00,57.81,57.82,57.68,57.73,47000.0,43.8409,43.8485,43.7423,43.7803,47000.0
2013-07-02 13:20:00,57.72,57.72,57.65,57.66,31900.0,43.7727,43.7727,43.7196,43.7272,31900.0
2013-07-02 13:30:00,57.66,57.73,57.62,57.66,160500.0,43.7272,43.7803,43.6968,43.7272,160500.0
2013-07-02 13:40:00,57.66,57.69,57.54,57.58,91000.0,43.7272,43.7499,43.6362,43.6665,91000.0
2013-07-02 13:50:00,57.58,57.75,57.58,57.75,60300.0,43.6665,43.7954,43.6665,43.7954,60300.0
2013-07-02 14:00:00,57.75,57.76,57.63,57.63,81500.0,43.7954,43.803,43.7044,43.7044,81500.0
2013-07-02 14:10:00,57.64,57.65,57.52,57.57,96200.0,43.712,43.7196,43.621,43.6589,96200.0
2013-07-02 14:20:00,57.57,57.57,57.5,57.55,66400.0,43.6589,43.6589,43.6058,43.6438,66400.0
2013-07-02 14:30:00,57.54,57.64,57.52,57.52,60100.0,43.6362,43.712,43.621,43.621,60100.0
2013-07-02 14:40:00,57.53,57.62,57.51,57.6,100400.0,43.6286,43.6968,43.6134,43.6817,100400.0
2013-07-02 14:50:00,57.6,57.73,57.58,57.67,95800.0,43.6817,43.7803,43.6665,43.7348,95800.0
2013-07-02 15:00:00,57.68,57.7,57.61,57.64,130000.0,43.7423,43.7575,43.6893,43.712,130000.0
2013-07-02 15:10:00,57.64,57.7,57.63,57.68,80800.0,43.712,43.7575,43.7044,43.7423,80800.0
2013-07-02 15:20:00,57.69,57.7,57.55,57.61,95000.0,43.7499,43.7575,43.6438,43.6893,95000.0
2013-07-02 15:30:00,57.6,57.63,57.52,57.63,120900.0,43.6817,43.7044,43.621,43.7044,120900.0
2013-07-02 15:40:00,57.64,57.68,57.59,57.62,115300.0,43.712,43.7423,43.6741,43.6968,115300.0
2013-07-02 15:50:00,57.63,57.74,57.62,57.71,241900.0,43.7044,43.7878,43.6968,43.7651,241900.0
2013-07-03 09:30:00,57.54,57.73,57.35,57.72,239500.0,43.6362,43.7803,43.4921,43.7727,239500.0
2013-07-03 09:40:00,57.72,57.82,57.57,57.59,66800.0,43.7727,43.8485,43.6589,43.6741,66800.0
2013-07-03 09:50:00,57.6,57.65,57.43,57.43,101200.0,43.6817,43.7196,43.5528,43.5528,101200.0
2013-07-03 10:00:00,57.42,57.51,57.28,57.38,85400.0,43.5452,43.6134,43.439,43.5148,85400.0
2013-07-03 10:10:00,57.38,57.43,57.3,57.33,71000.0,43.5148,43.5528,43.4542,43.4769,71000.0
2013-07-03 10:20:00,57.33,57.44,57.26,57.4,76400.0,43.4769,43.5603,43.4238,43.53,76400.0
2013-07-03 10:30:00,57.4,57.41,57.22,57.23,59300.0,43.53,43.5376,43.3935,43.4011,59300.0
2013-07-03 10:40:00,57.24,57.35,57.19,57.34,83600.0,43.4087,43.4921,43.3707,43.4845,83600.0
2013-07-03 10:50:00,57.33,57.34,57.26,57.33,83100.0,43.4769,43.4845,43.4238,43.4769,83100.0
2013-07-03 11:00:00,57.33,57.37,57.3,57.36,126400.0,43.4769,43.5073,43.4542,43.4997,126400.0
2013-07-03 11:10:00,57.36,57.64,57.35,57.55,238600.0,43.4997,43.712,43.4921,43.6438,238600.0
2013-07-03 11:20:00,57.55,57.68,57.55,57.68,70600.0,43.6438,43.7423,43.6438,43.7423,70600.0
2013-07-03 11:30:00,57.68,57.68,57.62,57.63,69900.0,43.7423,43.7423,43.6968,43.7044,69900.0
2013-07-03 11:40:00,57.63,57.69,57.62,57.67,103800.0,43.7044,43.7499,43.6968,43.7348,103800.0
2013-07-03 11:50:00,57.67,57.78,57.64,57.77,86200.0,43.7348,43.8182,43.712,43.8106,86200.0
2013-07-03 12:00:00,57.78,57.84,57.75,57.8,63000.0,43.8182,43.8637,43.7954,43.8333,63000.0
2013-07-03 12:10:00,57.8,57.81,57.66,57.77,120300.0,43.8333,43.8409,43.7272,43.8106,120300.0
2013-07-03 12:20:00,57.77,57.83,57.73,57.8,82300.0,43.8106,43.8561,43.7803,43.8333,82300.0
2013-07-03 12:30:00,57.8,57.91,57.8,57.91,102200.0,43.8333,43.9168,43.8333,43.9168,102200.0
2013-07-03 12:40:00,57.9,57.94,57.75,57.78,89600.0,43.9092,43.9395,43.7954,43.8182,89600.0
2013-07-03 12:50:00,57.77,57.88,57.75,57.85,190400.0,43.8106,43.894,43.7954,43.8713,190400.0
2013-07-05 09:30:00,58.0,58.22,57.85,57.93,162700.0,43.985,44.1519,43.8713,43.9319,162700.0
2013-07-05 09:40:00,57.9,57.93,57.71,57.92,98100.0,43.9092,43.9319,43.7651,43.9244,98100.0
2013-07-05 09:50:00,57.9,57.97,57.76,57.81,72800.0,43.9092,43.9623,43.803,43.8409,72800.0
2013-07-05 10:00:00,57.8,57.8,57.62,57.63,92200.0,43.8333,43.8333,43.6968,43.7044,92200.0
2013-07-05 10:10:00,57.63,57.63,57.37,57.41,60900.0,43.7044,43.7044,43.5073,43.5376,60900.0
2013-07-05 10:20:00,57.42,57.42,57.25,57.4,74800.0,43.5452,43.5452,43.4162,43.53,74800.0
2013-07-05 10:30:00,57.41,57.41,57.28,57.31,61600.0,43.5376,43.5376,43.439,43.4617,61600.0
2013-07-05 10:40:00,57.3,57.45,57.29,57.41,44300.0,43.4542,43.5679,43.4466,43.5376,44300.0
2013-07-05 10:50:00,57.42,57.43,57.32,57.34,57900.0,43.5452,43.5528,43.4693,43.4845,57900.0
2013-07-05 11:00:00,57.33,57.34,57.22,57.25,87600.0,43.4769,43.4845,43.3935,43.4162,87600.0
2013-07-05 11:10:00,57.29,57.3,57.2,57.26,35700.0,43.4466,43.4542,43.3783,43.4238,35700.0
2013-07-05 11:20:00,57.26,57.33,57.25,57.28,46900.0,43.4238,43.4769,43.4162,43.439,46900.0
2013-07-05 11:30:00,57.27,57.28,57.11,57.23,56600.0,43.4314,43.439,43.3101,43.4011,56600.0
2013-07-05 11:40:00,57.23,57.34,57.22,57.33,48700.0,43.4011,43.4845,43.3935,43.4769,48700.0
2013-07-05 11:50:00,57.34,57.57,57.34,57.55,38000.0,43.4845,43.6589,43.4845,43.6438,38000.0
2013-07-05 12:00:00,57.56,57.7,57.56,57.63,110600.0,43.6513,43.7575,43.6513,43.7044,110600.0
2013-07-05 12:10:00,57.63,57.75,57.62,57.73,31100.0,43.7044,43.7954,43.6968,43.7803,31100.0
2013-07-05 12:20:00,57.73,57.75,57.63,57.64,34700.0,43.7803,43.7954,43.7044,43.712,34700.0
2013-07-05 12:30:00,57.64,57.65,57.51,57.52,23500.0,43.712,43.7196,43.6134,43.621,23500.0
2013-07-05 12:40:00,57.51,57.54,57.48,57.54,31100.0,43.6134,43.6362,43.5907,43.6362,31100.0
2013-07-05 12:50:00,57.52,57.58,57.49,57.56,63800.0,43.621,43.6665,43.5983,43.6513,63800.0
2013-07-05 13:00:00,57.57,57.58,57.46,57.52,47000.0,43.6589,43.6665,43.5755,43.621,47000.0
2013-07-05 13:10:00,57.52,57.61,57.51,57.58,39400.0,43.621,43.6893,43.6134,43.6665,39400.0
2013-07-05 13:20:00,57.58,57.58,57.48,57.48,20100.0,43.6665,43.6665,43.5907,43.5907,20100.0
2013-07-05 13:30:00,57.48,57.58,57.47,57.56,34800.0,43.5907,43.6665,43.5831,43.6513,34800.0
2013-07-05 13:40:00,57.56,57.63,57.55,57.61,49500.0,43.6513,43.7044,43.6438,43.6893,49500.0
2013-07-05 13:50:00,57.61,57.63,57.59,57.6,18800.0,43.6893,43.7044,43.6741,43.6817,18800.0
2013-07-05 14:00:00,57.6,57.67,57.58,57.64,67600.0,43.6817,43.7348,43.6665,43.712,67600.0
2013-07-05 14:10:00,57.64,57.72,57.63,57.69,25200.0,43.712,43.7727,43.7044,43.7499,25200.0
2013-07-05 14:20:00,57.7,57.79,57.7,57.78,41700.0,43.7575,43.8258,43.7575,43.8182,41700.0
2013-07-05 14:30:00,57.77,57.79,57.69,57.7,35300.0,43.8106,43.8258,43.7499,43.7575,35300.0
2013-07-05 14:40:00,57.71,57.71,57.63,57.64,38200.0,43.7651,43.7651,43.7044,43.712,38200.0
2013-07-05 14:50:00,57.63,57.7,57.62,57.68,63000.0,43.7044,43.7575,43.6968,43.7423,63000.0
2013-07-05 15:00:00,57.67,57.67,57.63,57.65,32300.0,43.7348,43.7348,43.7044,43.7196,32300.0
2013-07-05 15:10:00,57.65,57.66,57.61,57.62,34700.0,43.7196,43.7272,43.6893,43.6968,34700.0
2013-07-05 15:20:00,57.61,57.61,57.47,57.53,52100.0,43.6893,43.6893,43.5831,43.6286,52100.0
2013-07-05 15:30:00,57.54,57.64,57.52,57.62,115900.0,43.6362,43.712,43.621,43.6968,115900.0
2013-07-05 15:40:00,57.62,57.68,57.61,57.66,66500.0,43.6968,43.7423,43.6893,43.7272,66500.0
2013-07-05 15:50:00,57.66,57.87,57.66,57.86,157400.0,43.7272,43.8864,43.7272,43.8788,157400.0
2013-07-08 09:30:00,57.98,58.26,57.98,58.14,115300.0,43.9699,44.1822,43.9699,44.0912,115300.0
2013-07-08 09:40:00,58.14,58.34,58.07,58.32,88600.0,44.0912,44.2429,44.0381,44.2277,88600.0
2013-07-08 09:50:00,58.3,58.43,58.21,58.41,83700.0,44.2125,44.3111,44.1443,44.2959,83700.0
2013-07-08 10:00:00,58.4,58.54,58.37,58.52,77400.0,44.2884,44.3945,44.2656,44.3794,77400.0
2013-07-08 10:10:00,58.52,58.58,58.41,58.5,58800.0,44.3794,44.4249,44.2959,44.3642,58800.0
2013-07-08 10:20:00,58.5,58.62,58.46,58.61,67300.0,44.3642,44.4552,44.3339,44.4476,67300.0
2013-07-08 10:30:00,58.61,58.64,58.5,58.53,62600.0,44.4476,44.4704,44.3642,44.387,62600.0
2013-07-08 10:40:00,58.51,58.63,58.44,58.59,48500.0,44.3718,44.4628,44.3187,44.4325,48500.0
2013-07-08 10:50:00,58.58,58.58,58.44,58.52,68500.0,44.4249,44.4249,44.3187,44.3794,68500.0
2013-07-08 11:00:00,58.52,58.57,58.49,58.51,46600.0,44.3794,44.4173,44.3566,44.3718,46600.0
2013-07-08 11:10:00,58.51,58.57,58.48,58.5,76800.0,44.3718,44.4173,44.349,44.3642,76800.0
2013-07-08 11:20:00,58.5,58.51,58.36,58.4,51200.0,44.3642,44.3718,44.258,44.2884,51200.0
2013-07-08 11:30:00,58.4,58.48,58.35,58.38,56600.0,44.2884,44.349,44.2504,44.2732,56600.0
2013-07-08 11:40:00,58.36,58.43,58.36,58.4,33100.0,44.258,44.3111,44.258,44.2884,33100.0
2013-07-08 11:50:00,58.4,58.4,58.26,58.36,49400.0,44.2884,44.2884,44.1822,44.258,49400.0
2013-07-08 12:00:00,58.36,58.46,58.36,58.41,37400.0,44.258,44.3339,44.258,44.2959,37400.0
2013-07-08 12:10:00,58.41,58.52,58.4,58.52,44200.0,44.2959,44.3794,44.2884,44.3794,44200.0
2013-07-08 12:20:00,58.52,58.55,58.42,58.42,40700.0,44.3794,44.4021,44.3035,44.3035,40700.0
2013-07-08 12:30:00,58.43,58.5,58.39,58.48,28200.0,44.3111,44.3642,44.2808,44.349,28200.0
2013-07-08 12:40:00,58.48,58.48,58.35,58.39,17100.0,44.349,44.349,44.2504,44.2808,17100.0
2013-07-08 12:50:00,58.36,58.4,58.32,58.32,13600.0,44.258,44.2884,44.2277,44.2277,13600.0
2013-07-08 13:00:00,58.34,58.42,58.3,58.39,16900.0,44.2429,44.3035,44.2125,44.2808,16900.0
2013-07-08 13:10:00,58.39,58.42,58.36,58.4,59100.0,44.2808,44.3035,44.258,44.2884,59100.0
2013-07-08 13:20:00,58.4,58.42,58.39,58.41,21700.0,44.2884,44.3035,44.2808,44.2959,21700.0
2013-07-08 13:30:00,58.41,58.46,58.39,58.44,42200.0,44.2959,44.3339,44.2808,44.3187,42200.0
2013-07-08 13:40:00,58.44,58.54,58.4,58.53,40800.0,44.3187,44.3945,44.2884,44.387,40800.0
2013-07-08 13:50:00,58.53,58.54,58.48,58.49,17100.0,44.387,44.3945,44.349,44.3566,17100.0
2013-07-08 14:00:00,58.48,58.5,58.42,58.42,20800.0,44.349,44.3642,44.3035,44.3035,20800.0
2013-07-08 14:10:00,58.42,58.49,58.41,58.48,26600.0,44.3035,44.3566,44.2959,44.349,26600.0
2013-07-08 14:20:00,58.48,58.53,58.46,58.48,32200.0,44.349,44.387,44.3339,44.349,32200.0
2013-07-08 14:30:00,58.47,58.5,58.46,58.49,29100.0,44.3414,44.3642,44.3339,44.3566,29100.0
2013-07-08 14:40:00,58.49,58.51,58.47,58.49,18900.0,44.3566,44.3718,44.3414,44.3566,18900.0
2013-07-08 14:50:00,58.49,58.56,58.48,58.53,29900.0,44.3566,44.4097,44.349,44.387,29900.0
2013-07-08 15:00:00,58.53,58.56,58.49,58.56,42900.0,44.387,44.4097,44.3566,44.4097,42900.0
2013-07-08 15:10:00,58.55,58.57,58.5,58.55,53800.0,44.4021,44.4173,44.3642,44.4021,53800.0
2013-07-08 15:20:00,58.54,58.55,58.49,58.51,46000.0,44.3945,44.4021,44.3566,44.3718,46000.0
2013-07-08 15:30:00,58.52,58.61,58.48,58.53,78800.0,44.3794,44.4476,44.349,44.387,78800.0
2013-07-08 15:40:00,58.54,58.57,58.51,58.55,126200.0,44.3945,44.4173,44.3718,44.4021,126200.0
2013-07-08 15:50:00,58.54,58.62,58.47,58.59,217600.0,44.3945,44.4552,44.3414,44.4325,217600.0
2013-07-09 09:30:00,59.0,59.24,58.95,59.15,152500.0,44.7434,44.9254,44.7055,44.8571,152500.0
2013-07-09 09:40:00,59.15,59.18,58.86,58.9,121300.0,44.8571,44.8799,44.6372,44.6675,121300.0
2013-07-09 09:50:00,58.9,59.06,58.83,58.98,105900.0,44.6675,44.7889,44.6145,44.7282,105900.0
2013-07-09 10:00:00,58.97,58.99,58.82,58.91,48800.0,44.7206,44.7358,44.6069,44.6751,48800.0
2013-07-09 10:10:00,58.91,58.95,58.83,58.89,43700.0,44.6751,44.7055,44.6145,44.66,43700.0
2013-07-09 10:20:00,58.9,58.98,58.84,58.97,60100.0,44.6675,44.7282,44.622,44.7206,60100.0
2013-07-09 10:30:00,58.97,59.08,58.94,59.06,108500.0,44.7206,44.8041,44.6979,44.7889,108500.0
2013-07-09 10:40:00,59.06,59.09,58.96,59.02,76400.0,44.7889,44.8116,44.713,44.7585,76400.0
2013-07-09 10:50:00,59.02,59.1,59.01,59.03,55800.0,44.7585,44.8192,44.751,44.7661,55800.0
2013-07-09 11:00:00,59.03,59.15,59.03,59.09,38700.0,44.7661,44.8571,44.7661,44.8116,38700.0
2013-07-09 11:10:00,59.07,59.12,59.0,59.01,84200.0,44.7965,44.8344,44.7434,44.751,84200.0
2013-07-09 11:20:00,59.01,59.04,58.99,59.03,61600.0,44.751,44.7737,44.7358,44.7661,61600.0
2013-07-09 11:30:00,59.01,59.07,59.0,59.0,48700.0,44.751,44.7965,44.7434,44.7434,48700.0
2013-07-09 11:40:00,59.0,59.02,58.93,59.01,59700.0,44.7434,44.7585,44.6903,44.751,59700.0
2013-07-09 11:50:00,58.99,59.0,58.92,58.98,30300.0,44.7358,44.7434,44.6827,44.7282,30300.0
2013-07-09 12:00:00,58.99,58.99,58.91,58.91,30600.0,44.7358,44.7358,44.6751,44.6751,30600.0
2013-07-09 12:10:00,58.92,58.97,58.85,58.85,46000.0,44.6827,44.7206,44.6296,44.6296,46000.0
2013-07-09 12:20:00,58.85,58.9,58.83,58.9,29400.0,44.6296,44.6675,44.6145,44.6675,29400.0
2013-07-09 12:30:00,58.9,59.01,58.9,58.97,62300.0,44.6675,44.751,44.6675,44.7206,62300.0
2013-07-09 12:40:00,58.96,59.02,58.95,58.97,43500.0,44.713,44.7585,44.7055,44.7206,43500.0
2013-07-09 12:50:00,58.97,59.04,58.96,58.98,39200.0,44.7206,44.7737,44.713,44.7282,39200.0
2013-07-09 13:00:00,58.98,59.07,58.98,59.01,33900.0,44.7282,44.7965,44.7282,44.751,33900.0
2013-07-09 13:10:00,59.01,59.02,58.97,58.99,20200.0,44.751,44.7585,44.7206,44.7358,20200.0
2013-07-09 13:20:00,59.0,59.05,59.0,59.01,21800.0,44.7434,44.7813,44.7434,44.751,21800.0
2013-07-09 13:30:00,59.01,59.07,58.99,59.0,38100.0,44.751,44.7965,44.7358,44.7434,38100.0
2013-07-09 13:40:00,59.01,59.07,58.99,59.06,32700.0,44.751,44.7965,44.7358,44.7889,32700.0
2013-07-09 13:50:00,59.05,59.07,59.0,59.0,27200.0,44.7813,44.7965,44.7434,44.7434,27200.0
2013-07-09 14:00:00,59.0,59.08,59.0,59.06,104900.0,44.7434,44.8041,44.7434,44.7889,104900.0
2013-07-09 14:10:00,59.06,59.13,59.04,59.05,31200.0,44.7889,44.842,44.7737,44.7813,31200.0
2013-07-09 14:20:00,59.05,59.05,59.0,59.01,39800.0,44.7813,44.7813,44.7434,44.751,39800.0
2013-07-09 14:30:00,59.01,59.02,58.99,59.02,40300.0,44.751,44.7585,44.7358,44.7585,40300.0
2013-07-09 14:40:00,59.01,59.03,58.99,59.0,25100.0,44.751,44.7661,44.7358,44.7434,25100.0
2013-07-09 14:50:00,59.0,59.03,58.98,59.01,40300.0,44.7434,44.7661,44.7282,44.751,40300.0
2013-07-09 15:00:00,59.0,59.02,58.99,58.99,53000.0,44.7434,44.7585,44.7358,44.7358,53000.0
2013-07-09 15:10:00,58.99,59.03,58.99,59.0,96200.0,44.7358,44.7661,44.7358,44.7434,96200.0
2013-07-09 15:20:00,58.99,59.0,58.94,58.95,90800.0,44.7358,44.7434,44.6979,44.7055,90800.0
2013-07-09 15:30:00,58.95,59.0,58.93,58.97,112700.0,44.7055,44.7434,44.6903,44.7206,112700.0
2013-07-09 15:40:00,58.96,58.98,58.9,58.96,121000.0,44.713,44.7282,44.6675,44.713,121000.0
2013-07-09 15:50:00,58.96,59.05,58.92,58.99,244700.0,44.713,44.7813,44.6827,44.7358,244700.0
2013-07-10 09:30:00,58.99,59.27,58.88,58.92,81000.0,44.7358,44.9481,44.6524,44.6827,81000.0
2013-07-10 09:40:00,58.92,58.97,58.81,58.92,34200.0,44.6827,44.7206,44.5993,44.6827,34200.0
2013-07-10 09:50:00,58.9,58.98,58.79,58.91,48700.0,44.6675,44.7282,44.5841,44.6751,48700.0
2013-07-10 10:00:00,58.89,58.97,58.75,58.95,56800.0,44.66,44.7206,44.5538,44.7055,56800.0
2013-07-10 10:10:00,58.96,58.97,58.77,58.79,87900.0,44.713,44.7206,44.569,44.5841,87900.0
2013-07-10 10:20:00,58.79,58.8,58.68,58.68,58900.0,44.5841,44.5917,44.5007,44.5007,58900.0
2013-07-10 10:30:00,58.68,58.68,58.58,58.59,114600.0,44.5007,44.5007,44.4249,44.4325,114600.0
2013-07-10 10:40:00,58.59,58.66,58.57,58.61,70400.0,44.4325,44.4855,44.4173,44.4476,70400.0
2013-07-10 10:50:00,58.61,58.65,58.49,58.5,83100.0,44.4476,44.478,44.3566,44.3642,83100.0
2013-07-10 11:00:00,58.5,58.6,58.5,58.56,51300.0,44.3642,44.44,44.3642,44.4097,51300.0
2013-07-10 11:10:00,58.55,58.59,58.52,58.58,35000.0,44.4021,44.4325,44.3794,44.4249,35000.0
2013-07-10 11:20:00,58.58,58.63,58.56,58.62,24500.0,44.4249,44.4628,44.4097,44.4552,24500.0
2013-07-10 11:30:00,58.63,58.77,58.62,58.74,83700.0,44.4628,44.569,44.4552,44.5462,83700.0
2013-07-10 11:40:00,58.73,58.76,58.63,58.65,34600.0,44.5386,44.5614,44.4628,44.478,34600.0
2013-07-10 11:50:00,58.66,58.76,58.66,58.72,30800.0,44.4855,44.5614,44.4855,44.531,30800.0
2013-07-10 12:00:00,58.73,58.75,58.68,58.68,28900.0,44.5386,44.5538,44.5007,44.5007,28900.0
2013-07-10 12:10:00,58.68,58.7,58.65,58.66,33600.0,44.5007,44.5159,44.478,44.4855,33600.0
2013-07-10 12:20:00,58.66,58.7,58.66,58.67,22300.0,44.4855,44.5159,44.4855,44.4931,22300.0
2013-07-10 12:30:00,58.68,58.73,58.68,58.72,24600.0,44.5007,44.5386,44.5007,44.531,24600.0
2013-07-10 12:40:00,58.71,58.72,58.67,58.71,25700.0,44.5235,44.531,44.4931,44.5235,25700.0
2013-07-10 12:50:00,58.7,58.71,58.65,58.7,21300.0,44.5159,44.5235,44.478,44.5159,21300.0
2013-07-10 13:00:00,58.71,58.78,58.71,58.71,21100.0,44.5235,44.5765,44.5235,44.5235,21100.0
2013-07-10 13:10:00,58.72,58.75,58.71,58.74,14700.0,44.531,44.5538,44.5235,44.5462,14700.0
2013-07-10 13:20:00,58.73,58.75,58.66,58.68,21300.0,44.5386,44.5538,44.4855,44.5007,21300.0
2013-07-10 13:30:00,58.68,58.76,58.68,58.74,13700.0,44.5007,44.5614,44.5007,44.5462,13700.0
2013-07-10 13:40:00,58.73,58.74,58.68,58.7,41200.0,44.5386,44.5462,44.5007,44.5159,41200.0
2013-07-10 13:50:00,58.69,58.71,58.58,58.59,43600.0,44.5083,44.5235,44.4249,44.4325,43600.0
2013-07-10 14:00:00,58.59,58.97,58.58,58.81,132600.0,44.4325,44.7206,44.4249,44.5993,132600.0
2013-07-10 14:10:00,58.81,58.93,58.75,58.92,39800.0,44.5993,44.6903,44.5538,44.6827,39800.0
2013-07-10 14:20:00,58.91,58.97,58.72,58.77,39100.0,44.6751,44.7206,44.531,44.569,39100.0
2013-07-10 14:30:00,58.78,58.82,58.66,58.71,37000.0,44.5765,44.6069,44.4855,44.5235,37000.0
2013-07-10 14:40:00,58.7,58.74,58.52,58.53,45300.0,44.5159,44.5462,44.3794,44.387,45300.0
2013-07-10 14:50:00,58.53,58.65,58.52,58.58,47800.0,44.387,44.478,44.3794,44.4249,47800.0
2013-07-10 15:00:00,58.6,58.67,58.54,58.58,42000.0,44.44,44.4931,44.3945,44.4249,42000.0
2013-07-10 15:10:00,58.58,58.65,58.54,58.6,38100.0,44.4249,44.478,44.3945,44.44,38100.0
2013-07-10 15:20:00,58.62,58.84,58.61,58.75,52400.0,44.4552,44.622,44.4476,44.5538,52400.0
2013-07-10 15:30:00,58.76,58.77,58.54,58.56,118400.0,44.5614,44.569,44.3945,44.4097,118400.0
2013-07-10 15:40:00,58.55,58.68,58.54,58.6,140600.0,44.4021,44.5007,44.3945,44.44,140600.0
2013-07-10 15:50:00,58.61,58.63,58.54,58.63,232800.0,44.4476,44.4628,44.3945,44.4628,232800.0
2013-07-11 09:30:00,59.24,59.36,58.94,58.96,146600.0,44.9254,45.0164,44.6979,44.713,146600.0
2013-07-11 09:40:00,58.97,59.01,58.71,58.75,104600.0,44.7206,44.751,44.5235,44.5538,104600.0
2013-07-11 09:50:00,58.75,58.88,58.71,58.8,157800.0,44.5538,44.6524,44.5235,44.5917,157800.0
2013-07-11 10:00:00,58.81,58.84,58.63,58.8,237600.0,44.5993,44.622,44.4628,44.5917,237600.0
2013-07-11 10:10:00,58.8,58.84,58.72,58.79,166800.0,44.5917,44.622,44.531,44.5841,166800.0
2013-07-11 10:20:00,58.78,58.81,58.75,58.79,184100.0,44.5765,44.5993,44.5538,44.5841,184100.0
2013-07-11 10:30:00,58.79,58.85,58.71,58.83,112200.0,44.5841,44.6296,44.5235,44.6145,112200.0
2013-07-11 10:40:00,58.83,58.93,58.8,58.85,90500.0,44.6145,44.6903,44.5917,44.6296,90500.0
2013-07-11 10:50:00,58.85,58.85,58.76,58.81,109600.0,44.6296,44.6296,44.5614,44.5993,109600.0
2013-07-11 11:00:00,58.8,58.81,58.74,58.81,48100.0,44.5917,44.5993,44.5462,44.5993,48100.0
2013-07-11 11:10:00,58.81,58.89,58.79,58.84,60600.0,44.5993,44.66,44.5841,44.622,60600.0
2013-07-11 11:20:00,58.85,58.87,58.8,58.86,144000.0,44.6296,44.6448,44.5917,44.6372,144000.0
2013-07-11 11:30:00,58.87,58.93,58.84,58.84,81200.0,44.6448,44.6903,44.622,44.622,81200.0
2013-07-11 11:40:00,58.84,58.88,58.78,58.81,85100.0,44.622,44.6524,44.5765,44.5993,85100.0
2013-07-11 11:50:00,58.8,58.83,58.76,58.82,53100.0,44.5917,44.6145,44.5614,44.6069,53100.0
2013-07-11 12:00:00,58.83,58.93,58.83,58.83,60900.0,44.6145,44.6903,44.6145,44.6145,60900.0
2013-07-11 12:10:00,58.82,58.83,58.78,58.79,62800.0,44.6069,44.6145,44.5765,44.5841,62800.0
2013-07-11 12:20:00,58.8,58.83,58.75,58.75,151000.0,44.5917,44.6145,44.5538,44.5538,151000.0
2013-07-11 12:30:00,58.76,58.85,58.75,58.85,74200.0,44.5614,44.6296,44.5538,44.6296,74200.0
2013-07-11 12:40:00,58.84,58.95,58.84,58.95,39600.0,44.622,44.7055,44.622,44.7055,39600.0
2013-07-11 12:50:00,58.95,58.98,58.88,58.89,90000.0,44.7055,44.7282,44.6524,44.66,90000.0
2013-07-11 13:00:00,58.89,58.96,58.89,58.92,38400.0,44.66,44.713,44.66,44.6827,38400.0
2013-07-11 13:10:00,58.92,58.98,58.91,58.93,39600.0,44.6827,44.7282,44.6751,44.6903,39600.0
2013-07-11 13:20:00,58.91,58.91,58.85,58.85,56700.0,44.6751,44.6751,44.6296,44.6296,56700.0
2013-07-11 13:30:00,58.86,58.91,58.82,58.91,164300.0,44.6372,44.6751,44.6069,44.6751,164300.0
2013-07-11 13:40:00,58.91,58.99,58.91,58.95,40200.0,44.6751,44.7358,44.6751,44.7055,40200.0
2013-07-11 13:50:00,58.95,58.98,58.93,58.95,64600.0,44.7055,44.7282,44.6903,44.7055,64600.0
2013-07-11 14:00:00,58.96,58.97,58.93,58.97,55500.0,44.713,44.7206,44.6903,44.7206,55500.0
2013-07-11 14:10:00,58.97,59.09,58.95,59.08,48900.0,44.7206,44.8116,44.7055,44.8041,48900.0
2013-07-11 14:20:00,59.08,59.12,58.98,58.99,130700.0,44.8041,44.8344,44.7282,44.7358,130700.0
2013-07-11 14:30:00,59.0,59.09,58.98,58.98,64100.0,44.7434,44.8116,44.7282,44.7282,64100.0
2013-07-11 14:40:00,58.98,59.0,58.91,58.95,73000.0,44.7282,44.7434,44.6751,44.7055,73000.0
2013-07-11 14:50:00,58.95,58.99,58.88,58.92,68200.0,44.7055,44.7358,44.6524,44.6827,68200.0
2013-07-11 15:00:00,58.91,58.98,58.89,58.9,81800.0,44.6751,44.7282,44.66,44.6675,81800.0
2013-07-11 15:10:00,58.9,58.91,58.86,58.87,80500.0,44.6675,44.6751,44.6372,44.6448,80500.0
2013-07-11 15:20:00,58.87,58.93,58.87,58.92,99500.0,44.6448,44.6903,44.6448,44.6827,99500.0
2013-07-11 15:30:00,58.92,58.92,58.83,58.9,99000.0,44.6827,44.6827,44.6145,44.6675,99000.0
2013-07-11 15:40:00,58.89,59.08,58.89,59.04,174800.0,44.66,44.8041,44.66,44.7737,174800.0
2013-07-11 15:50:00,59.05,59.05,58.94,58.95,397000.0,44.7813,44.7813,44.6979,44.7055,397000.0
2013-07-12 09:30:00,58.98,59.22,58.88,58.89,121100.0,44.7282,44.9102,44.6524,44.66,121100.0
2013-07-12 09:40:00,58.89,58.97,58.67,58.93,51800.0,44.66,44.7206,44.4931,44.6903,51800.0
2013-07-12 09:50:00,58.92,58.93,58.75,58.82,68000.0,44.6827,44.6903,44.5538,44.6069,68000.0
2013-07-12 10:00:00,58.82,58.94,58.82,58.86,52900.0,44.6069,44.6979,44.6069,44.6372,52900.0
2013-07-12 10:10:00,58.85,58.97,58.82,58.97,67500.0,44.6296,44.7206,44.6069,44.7206,67500.0
2013-07-12 10:20:00,58.95,58.98,58.88,58.97,51600.0,44.7055,44.7282,44.6524,44.7206,51600.0
2013-07-12 10:30:00,58.97,59.08,58.95,59.08,50900.0,44.7206,44.8041,44.7055,44.8041,50900.0
2013-07-12 10:40:00,59.09,59.16,59.08,59.12,57500.0,44.8116,44.8647,44.8041,44.8344,57500.0
2013-07-12 10:50:00,59.12,59.17,59.1,59.14,43600.0,44.8344,44.8723,44.8192,44.8496,43600.0
2013-07-12 11:00:00,59.13,59.13,59.07,59.07,39800.0,44.842,44.842,44.7965,44.7965,39800.0
2013-07-12 11:10:00,59.07,59.11,59.05,59.1,38900.0,44.7965,44.8268,44.7813,44.8192,38900.0
2013-07-12 11:20:00,59.1,59.14,58.98,59.0,33100.0,44.8192,44.8496,44.7282,44.7434,33100.0
2013-07-12 11:30:00,59.0,59.02,58.96,58.97,27100.0,44.7434,44.7585,44.713,44.7206,27100.0
2013-07-12 11:40:00,58.97,58.98,58.91,58.91,24900.0,44.7206,44.7282,44.6751,44.6751,24900.0
2013-07-12 11:50:00,58.91,59.0,58.91,59.0,39800.0,44.6751,44.7434,44.6751,44.7434,39800.0
2013-07-12 12:00:00,58.99,59.02,58.98,59.01,26700.0,44.7358,44.7585,44.7282,44.751,26700.0
2013-07-12 12:10:00,59.01,59.06,59.01,59.05,21100.0,44.751,44.7889,44.751,44.7813,21100.0
2013-07-12 12:20:00,59.05,59.11,59.05,59.1,34900.0,44.7813,44.8268,44.7813,44.8192,34900.0
2013-07-12 12:30:00,59.1,59.14,59.05,59.13,33400.0,44.8192,44.8496,44.7813,44.842,33400.0
2013-07-12 12:40:00,59.13,59.17,59.11,59.11,25700.0,44.842,44.8723,44.8268,44.8268,25700.0
2013-07-12 12:50:00,59.12,59.16,59.11,59.16,30100.0,44.8344,44.8647,44.8268,44.8647,30100.0
2013-07-12 13:00:00,59.15,59.18,59.11,59.14,38300.0,44.8571,44.8799,44.8268,44.8496,38300.0
2013-07-12 13:10:00,59.13,59.18,59.08,59.18,30100.0,44.842,44.8799,44.8041,44.8799,30100.0
2013-07-12 13:20:00,59.18,59.21,59.15,59.18,40400.0,44.8799,44.9026,44.8571,44.8799,40400.0
2013-07-12 13:30:00,59.18,59.21,59.15,59.19,25200.0,44.8799,44.9026,44.8571,44.8875,25200.0
2013-07-12 13:40:00,59.18,59.23,59.15,59.21,30100.0,44.8799,44.9178,44.8571,44.9026,30100.0
2013-07-12 13:50:00,59.21,59.21,59.13,59.13,26900.0,44.9026,44.9026,44.842,44.842,26900.0
2013-07-12 14:00:00,59.13,59.15,59.05,59.07,33100.0,44.842,44.8571,44.7813,44.7965,33100.0
2013-07-12 14:10:00,59.06,59.07,59.02,59.05,32500.0,44.7889,44.7965,44.7585,44.7813,32500.0
2013-07-12 14:20:00,59.04,59.11,59.03,59.1,35100.0,44.7737,44.8268,44.7661,44.8192,35100.0
2013-07-12 14:30:00,59.1,59.1,59.04,59.1,37800.0,44.8192,44.8192,44.7737,44.8192,37800.0
2013-07-12 14:40:00,59.1,59.1,59.08,59.08,28800.0,44.8192,44.8192,44.8041,44.8041,28800.0
2013-07-12 14:50:00,59.08,59.12,59.07,59.11,104500.0,44.8041,44.8344,44.7965,44.8268,104500.0
2013-07-12 15:00:00,59.12,59.13,59.09,59.09,45500.0,44.8344,44.842,44.8116,44.8116,45500.0
2013-07-12 15:10:00,59.09,59.1,58.98,59.03,140200.0,44.8116,44.8192,44.7282,44.7661,140200.0
2013-07-12 15:20:00,59.03,59.06,58.97,58.99,67800.0,44.7661,44.7889,44.7206,44.7358,67800.0
2013-07-12 15:30:00,58.99,59.03,58.96,58.97,109200.0,44.7358,44.7661,44.713,44.7206,109200.0
2013-07-12 15:40:00,58.97,59.23,58.97,59.17,182000.0,44.7206,44.9178,44.7206,44.8723,182000.0
2013-07-12 15:50:00,59.17,59.19,59.1,59.15,319000.0,44.8723,44.8875,44.8192,44.8571,319000.0
2013-07-15 09:30:00,59.25,59.27,58.93,58.97,133700.0,44.933,44.9481,44.6903,44.7206,133700.0
2013-07-15 09:40:00,58.95,59.02,58.85,58.88,66000.0,44.7055,44.7585,44.6296,44.6524,66000.0
2013-07-15 09:50:00,58.87,58.89,58.7,58.7,72300.0,44.6448,44.66,44.5159,44.5159,72300.0
2013-07-15 10:00:00,58.7,58.78,58.66,58.73,79800.0,44.5159,44.5765,44.4855,44.5386,79800.0
2013-07-15 10:10:00,58.74,58.77,58.65,58.67,69200.0,44.5462,44.569,44.478,44.4931,69200.0
2013-07-15 10:20:00,58.67,58.68,58.58,58.62,77000.0,44.4931,44.5007,44.4249,44.4552,77000.0
2013-07-15 10:30:00,58.62,58.7,58.59,58.68,74200.0,44.4552,44.5159,44.4325,44.5007,74200.0
2013-07-15 10:40:00,58.69,58.7,58.63,58.64,57300.0,44.5083,44.5159,44.4628,44.4704,57300.0
2013-07-15 10:50:00,58.64,58.7,58.6,58.68,66300.0,44.4704,44.5159,44.44,44.5007,66300.0
2013-07-15 11:00:00,58.68,58.71,58.67,58.68,80700.0,44.5007,44.5235,44.4931,44.5007,80700.0
2013-07-15 11:10:00,58.69,58.79,58.69,58.78,72200.0,44.5083,44.5841,44.5083,44.5765,72200.0
2013-07-15 11:20:00,58.8,58.82,58.77,58.81,62800.0,44.5917,44.6069,44.569,44.5993,62800.0
2013-07-15 11:30:00,58.81,58.94,58.8,58.93,124900.0,44.5993,44.6979,44.5917,44.6903,124900.0
2013-07-15 11:40:00,58.92,58.97,58.92,58.95,41400.0,44.6827,44.7206,44.6827,44.7055,41400.0
2013-07-15 11:50:00,58.95,58.96,58.93,58.94,90700.0,44.7055,44.713,44.6903,44.6979,90700.0
2013-07-15 12:00:00,58.95,58.96,58.88,58.89,57200.0,44.7055,44.713,44.6524,44.66,57200.0
2013-07-15 12:10:00,58.88,58.89,58.83,58.83,33400.0,44.6524,44.66,44.6145,44.6145,33400.0
2013-07-15 12:20:00,58.83,58.85,58.81,58.84,40200.0,44.6145,44.6296,44.5993,44.622,40200.0
2013-07-15 12:30:00,58.85,58.86,58.82,58.83,35700.0,44.6296,44.6372,44.6069,44.6145,35700.0
2013-07-15 12:40:00,58.84,58.84,58.79,58.81,35800.0,44.622,44.622,44.5841,44.5993,35800.0
2013-07-15 12:50:00,58.8,58.8,58.73,58.74,40600.0,44.5917,44.5917,44.5386,44.5462,40600.0
2013-07-15 13:00:00,58.73,58.79,58.73,58.78,44700.0,44.5386,44.5841,44.5386,44.5765,44700.0
2013-07-15 13:10:00,58.78,58.81,58.71,58.81,55600.0,44.5765,44.5993,44.5235,44.5993,55600.0
2013-07-15 13:20:00,58.8,58.82,58.68,58.72,68400.0,44.5917,44.6069,44.5007,44.531,68400.0
2013-07-15 13:30:00,58.73,58.73,58.63,58.63,54000.0,44.5386,44.5386,44.4628,44.4628,54000.0
2013-07-15 13:40:00,58.64,58.71,58.63,58.71,52500.0,44.4704,44.5235,44.4628,44.5235,52500.0
2013-07-15 13:50:00,58.7,58.74,58.7,58.72,77900.0,44.5159,44.5462,44.5159,44.531,77900.0
2013-07-15 14:00:00,58.72,58.79,58.71,58.76,65400.0,44.531,44.5841,44.5235,44.5614,65400.0
2013-07-15 14:10:00,58.77,58.86,58.77,58.83,70900.0,44.569,44.6372,44.569,44.6145,70900.0
2013-07-15 14:20:00,58.82,58.9,58.8,58.88,71700.0,44.6069,44.6675,44.5917,44.6524,71700.0
2013-07-15 14:30:00,58.89,58.89,58.82,58.85,67500.0,44.66,44.66,44.6069,44.6296,67500.0
2013-07-15 14:40:00,58.85,58.87,58.84,58.86,77000.0,44.6296,44.6448,44.622,44.6372,77000.0
2013-07-15 14:50:00,58.86,58.86,58.81,58.85,73300.0,44.6372,44.6372,44.5993,44.6296,73300.0
2013-07-15 15:00:00,58.85,58.88,58.84,58.86,84700.0,44.6296,44.6524,44.622,44.6372,84700.0
2013-07-15 15:10:00,58.86,58.86,58.84,58.85,51600.0,44.6372,44.6372,44.622,44.6296,51600.0
2013-07-15 15:20:00,58.84,58.86,58.83,58.84,79500.0,44.622,44.6372,44.6145,44.622,79500.0
2013-07-15 15:30:00,58.85,58.86,58.83,58.86,93900.0,44.6296,44.6372,44.6145,44.6372,93900.0
2013-07-15 15:40:00,58.85,58.86,58.77,58.8,196000.0,44.6296,44.6372,44.569,44.5917,196000.0
2013-07-15 15:50:00,58.79,58.85,58.79,58.83,288700.0,44.5841,44.6296,44.5841,44.6145,288700.0
2013-07-16 09:30:00,58.71,58.8,58.39,58.5,195200.0,44.5235,44.5917,44.2808,44.3642,195200.0
2013-07-16 09:40:00,58.5,58.52,58.24,58.29,170500.0,44.3642,44.3794,44.167,44.2049,170500.0
2013-07-16 09:50:00,58.3,58.3,58.09,58.21,180000.0,44.2125,44.2125,44.0533,44.1443,180000.0
2013-07-16 10:00:00,58.22,58.36,58.22,58.25,199800.0,44.1519,44.258,44.1519,44.1746,199800.0
2013-07-16 10:10:00,58.25,58.44,58.23,58.39,79900.0,44.1746,44.3187,44.1594,44.2808,79900.0
2013-07-16 10:20:00,58.39,58.41,58.28,58.28,63700.0,44.2808,44.2959,44.1974,44.1974,63700.0
2013-07-16 10:30:00,58.28,58.32,58.25,58.29,60900.0,44.1974,44.2277,44.1746,44.2049,60900.0
2013-07-16 10:40:00,58.3,58.36,58.28,58.35,81400.0,44.2125,44.258,44.1974,44.2504,81400.0
2013-07-16 10:50:00,58.35,58.43,58.35,58.37,77500.0,44.2504,44.3111,44.2504,44.2656,77500.0
2013-07-16 11:00:00,58.39,58.41,58.3,58.3,74700.0,44.2808,44.2959,44.2125,44.2125,74700.0
2013-07-16 11:10:00,58.3,58.37,58.29,58.36,53300.0,44.2125,44.2656,44.2049,44.258,53300.0
2013-07-16 11:20:00,58.36,58.52,58.35,58.52,85000.0,44.258,44.3794,44.2504,44.3794,85000.0
2013-07-16 11:30:00,58.52,58.55,58.48,58.49,56800.0,44.3794,44.4021,44.349,44.3566,56800.0
2013-07-16 11:40:00,58.49,58.55,58.46,58.47,57400.0,44.3566,44.4021,44.3339,44.3414,57400.0
2013-07-16 11:50:00,58.48,58.58,58.46,58.57,66500.0,44.349,44.4249,44.3339,44.4173,66500.0
2013-07-16 12:00:00,58.58,58.61,58.54,58.58,45100.0,44.4249,44.4476,44.3945,44.4249,45100.0
2013-07-16 12:10:00,58.59,58.62,58.57,58.61,31400.0,44.4325,44.4552,44.4173,44.4476,31400.0
2013-07-16 12:20:00,58.6,58.6,58.56,58.57,21200.0,44.44,44.44,44.4097,44.4173,21200.0
2013-07-16 12:30:00,58.56,58.56,58.47,58.48,22800.0,44.4097,44.4097,44.3414,44.349,22800.0
2013-07-16 12:40:00,58.48,58.52,58.43,58.51,33500.0,44.349,44.3794,44.3111,44.3718,33500.0
2013-07-16 12:50:00,58.51,58.55,58.47,58.48,26600.0,44.3718,44.4021,44.3414,44.349,26600.0
2013-07-16 13:00:00,58.47,58.51,58.45,58.47,28700.0,44.3414,44.3718,44.3263,44.3414,28700.0
2013-07-16 13:10:00,58.48,58.49,58.41,58.48,60700.0,44.349,44.3566,44.2959,44.349,60700.0
2013-07-16 13:20:00,58.48,58.55,58.47,58.53,46600.0,44.349,44.4021,44.3414,44.387,46600.0
2013-07-16 13:30:00,58.53,58.58,58.52,58.57,60700.0,44.387,44.4249,44.3794,44.4173,60700.0
2013-07-16 13:40:00,58.59,58.62,58.57,58.57,45800.0,44.4325,44.4552,44.4173,44.4173,45800.0
2013-07-16 13:50:00,58.57,58.62,58.55,58.61,59700.0,44.4173,44.4552,44.4021,44.4476,59700.0
2013-07-16 14:00:00,58.61,58.65,58.53,58.53,28500.0,44.4476,44.478,44.387,44.387,28500.0
2013-07-16 14:10:00,58.54,58.63,58.52,58.59,46600.0,44.3945,44.4628,44.3794,44.4325,46600.0
2013-07-16 14:20:00,58.6,58.63,58.55,58.56,32500.0,44.44,44.4628,44.4021,44.4097,32500.0
2013-07-16 14:30:00,58.55,58.59,58.53,58.53,51100.0,44.4021,44.4325,44.387,44.387,51100.0
2013-07-16 14:40:00,58.52,58.6,58.51,58.55,43200.0,44.3794,44.44,44.3718,44.4021,43200.0
2013-07-16 14:50:00,58.55,58.56,58.51,58.52,31200.0,44.4021,44.4097,44.3718,44.3794,31200.0
2013-07-16 15:00:00,58.51,58.51,58.43,58.44,51800.0,44.3718,44.3718,44.3111,44.3187,51800.0
2013-07-16 15:10:00,58.44,58.46,58.41,58.42,48600.0,44.3187,44.3339,44.2959,44.3035,48600.0
2013-07-16 15:20:00,58.42,58.49,58.39,58.49,74700.0,44.3035,44.3566,44.2808,44.3566,74700.0
2013-07-16 15:30:00,58.48,58.54,58.48,58.5,80500.0,44.349,44.3945,44.349,44.3642,80500.0
2013-07-16 15:40:00,58.5,58.52,58.45,58.46,97600.0,44.3642,44.3794,44.3263,44.3339,97600.0
2013-07-16 15:50:00,58.45,58.51,58.43,58.48,189700.0,44.3263,44.3718,44.3111,44.349,189700.0
2013-07-17 09:30:00,58.6,58.71,58.33,58.33,126500.0,44.44,44.5235,44.2353,44.2353,126500.0
2013-07-17 09:40:00,58.33,58.42,58.23,58.29,116500.0,44.2353,44.3035,44.1594,44.2049,116500.0
2013-07-17 09:50:00,58.29,58.33,58.13,58.32,79500.0,44.2049,44.2353,44.0836,44.2277,79500.0
2013-07-17 10:00:00,58.33,58.37,58.2,58.24,74200.0,44.2353,44.2656,44.1367,44.167,74200.0
2013-07-17 10:10:00,58.23,58.33,58.2,58.24,66900.0,44.1594,44.2353,44.1367,44.167,66900.0
2013-07-17 10:20:00,58.25,58.31,58.2,58.22,62700.0,44.1746,44.2201,44.1367,44.1519,62700.0
2013-07-17 10:30:00,58.22,58.35,58.22,58.29,82600.0,44.1519,44.2504,44.1519,44.2049,82600.0
2013-07-17 10:40:00,58.29,58.29,58.14,58.15,135000.0,44.2049,44.2049,44.0912,44.0988,135000.0
2013-07-17 10:50:00,58.15,58.21,58.07,58.21,89700.0,44.0988,44.1443,44.0381,44.1443,89700.0
2013-07-17 11:00:00,58.22,58.41,58.22,58.38,120000.0,44.1519,44.2959,44.1519,44.2732,120000.0
2013-07-17 11:10:00,58.38,58.41,58.33,58.39,40100.0,44.2732,44.2959,44.2353,44.2808,40100.0
2013-07-17 11:20:00,58.39,58.47,58.3,58.31,87500.0,44.2808,44.3414,44.2125,44.2201,87500.0
2013-07-17 11:30:00,58.32,58.38,58.29,58.3,46300.0,44.2277,44.2732,44.2049,44.2125,46300.0
2013-07-17 11:40:00,58.31,58.35,58.23,58.23,29400.0,44.2201,44.2504,44.1594,44.1594,29400.0
2013-07-17 11:50:00,58.23,58.23,58.1,58.22,45800.0,44.1594,44.1594,44.0609,44.1519,45800.0
2013-07-17 12:00:00,58.24,58.36,58.22,58.36,36100.0,44.167,44.258,44.1519,44.258,36100.0
2013-07-17 12:10:00,58.36,58.4,58.3,58.31,37700.0,44.258,44.2884,44.2125,44.2201,37700.0
2013-07-17 12:20:00,58.3,58.4,58.29,58.37,51900.0,44.2125,44.2884,44.2049,44.2656,51900.0
2013-07-17 12:30:00,58.37,58.4,58.35,58.38,46000.0,44.2656,44.2884,44.2504,44.2732,46000.0
2013-07-17 12:40:00,58.38,58.4,58.36,58.38,34600.0,44.2732,44.2884,44.258,44.2732,34600.0
2013-07-17 12:50:00,58.38,58.41,58.36,58.39,26300.0,44.2732,44.2959,44.258,44.2808,26300.0
2013-07-17 13:00:00,58.4,58.49,58.37,58.47,80400.0,44.2884,44.3566,44.2656,44.3414,80400.0
2013-07-17 13:10:00,58.47,58.49,58.45,58.49,48200.0,44.3414,44.3566,44.3263,44.3566,48200.0
2013-07-17 13:20:00,58.49,58.5,58.42,58.43,24300.0,44.3566,44.3642,44.3035,44.3111,24300.0
2013-07-17 13:30:00,58.44,58.44,58.36,58.42,28500.0,44.3187,44.3187,44.258,44.3035,28500.0
2013-07-17 13:40:00,58.41,58.42,58.38,58.4,31400.0,44.2959,44.3035,44.2732,44.2884,31400.0
2013-07-17 13:50:00,58.41,58.45,58.38,58.44,39200.0,44.2959,44.3263,44.2732,44.3187,39200.0
2013-07-17 14:00:00,58.45,58.48,58.39,58.39,33000.0,44.3263,44.349,44.2808,44.2808,33000.0
2013-07-17 14:10:00,58.4,58.42,58.35,58.41,38100.0,44.2884,44.3035,44.2504,44.2959,38100.0
2013-07-17 14:20:00,58.42,58.42,58.35,58.36,28200.0,44.3035,44.3035,44.2504,44.258,28200.0
2013-07-17 14:30:00,58.35,58.37,58.33,58.36,45300.0,44.2504,44.2656,44.2353,44.258,45300.0
2013-07-17 14:40:00,58.35,58.38,58.3,58.32,52500.0,44.2504,44.2732,44.2125,44.2277,52500.0
2013-07-17 14:50:00,58.32,58.32,58.26,58.27,36700.0,44.2277,44.2277,44.1822,44.1898,36700.0
2013-07-17 15:00:00,58.27,58.37,58.25,58.36,54400.0,44.1898,44.2656,44.1746,44.258,54400.0
2013-07-17 15:10:00,58.36,58.39,58.31,58.39,48200.0,44.258,44.2808,44.2201,44.2808,48200.0
2013-07-17 15:20:00,58.39,58.4,58.27,58.27,47800.0,44.2808,44.2884,44.1898,44.1898,47800.0
2013-07-17 15:30:00,58.27,58.31,58.21,58.28,78700.0,44.1898,44.2201,44.1443,44.1974,78700.0
2013-07-17 15:40:00,58.28,58.32,58.26,58.31,90100.0,44.1974,44.2277,44.1822,44.2201,90100.0
2013-07-17 15:50:00,58.3,58.39,58.27,58.33,208400.0,44.2125,44.2808,44.1898,44.2353,208400.0
2013-07-18 09:30:00,58.33,58.61,58.21,58.54,94800.0,44.2353,44.4476,44.1443,44.3945,94800.0
2013-07-18 09:40:00,58.56,58.61,58.5,58.57,132500.0,44.4097,44.4476,44.3642,44.4173,132500.0
2013-07-18 09:50:00,58.58,58.62,58.44,58.59,214800.0,44.4249,44.4552,44.3187,44.4325,214800.0
2013-07-18 10:00:00,58.58,58.79,58.54,58.75,201600.0,44.4249,44.5841,44.3945,44.5538,201600.0
2013-07-18 10:10:00,58.78,58.85,58.75,58.82,34600.0,44.5765,44.6296,44.5538,44.6069,34600.0
2013-07-18 10:20:00,58.82,58.92,58.8,58.9,47100.0,44.6069,44.6827,44.5917,44.6675,47100.0
2013-07-18 10:30:00,58.89,58.91,58.78,58.8,43500.0,44.66,44.6751,44.5765,44.5917,43500.0
2013-07-18 10:40:00,58.8,58.86,58.76,58.82,57500.0,44.5917,44.6372,44.5614,44.6069,57500.0
2013-07-18 10:50:00,58.82,58.9,58.81,58.85,42200.0,44.6069,44.6675,44.5993,44.6296,42200.0
2013-07-18 11:00:00,58.85,58.86,58.73,58.78,79000.0,44.6296,44.6372,44.5386,44.5765,79000.0
2013-07-18 11:10:00,58.76,58.78,58.69,58.71,128300.0,44.5614,44.5765,44.5083,44.5235,128300.0
2013-07-18 11:20:00,58.71,58.75,58.66,58.72,42500.0,44.5235,44.5538,44.4855,44.531,42500.0
2013-07-18 11:30:00,58.73,58.82,58.7,58.8,59200.0,44.5386,44.6069,44.5159,44.5917,59200.0
2013-07-18 11:40:00,58.77,58.81,58.72,58.8,49500.0,44.569,44.5993,44.531,44.5917,49500.0
2013-07-18 11:50:00,58.79,58.83,58.76,58.78,71300.0,44.5841,44.6145,44.5614,44.5765,71300.0
2013-07-18 12:00:00,58.78,58.92,58.76,58.83,47200.0,44.5765,44.6827,44.5614,44.6145,47200.0
2013-07-18 12:10:00,58.84,58.85,58.82,58.85,22700.0,44.622,44.6296,44.6069,44.6296,22700.0
2013-07-18 12:20:00,58.85,58.99,58.84,58.89,47700.0,44.6296,44.7358,44.622,44.66,47700.0
2013-07-18 12:30:00,58.88,58.89,58.81,58.82,27800.0,44.6524,44.66,44.5993,44.6069,27800.0
2013-07-18 12:40:00,58.81,58.83,58.74,58.77,27600.0,44.5993,44.6145,44.5462,44.569,27600.0
2013-07-18 12:50:00,58.77,58.77,58.73,58.75,21000.0,44.569,44.569,44.5386,44.5538,21000.0
2013-07-18 13:00:00,58.75,58.81,58.75,58.8,21800.0,44.5538,44.5993,44.5538,44.5917,21800.0
2013-07-18 13:10:00,58.8,58.82,58.78,58.79,190900.0,44.5917,44.6069,44.5765,44.5841,190900.0
2013-07-18 13:20:00,58.78,58.78,58.74,58.78,33100.0,44.5765,44.5765,44.5462,44.5765,33100.0
2013-07-18 13:30:00,58.78,58.83,58.78,58.82,80500.0,44.5765,44.6145,44.5765,44.6069,80500.0
2013-07-18 13:40:00,58.82,58.84,58.78,58.81,112800.0,44.6069,44.622,44.5765,44.5993,112800.0
2013-07-18 13:50:00,58.81,58.82,58.76,58.81,34100.0,44.5993,44.6069,44.5614,44.5993,34100.0
2013-07-18 14:00:00,58.81,58.83,58.79,58.83,42700.0,44.5993,44.6145,44.5841,44.6145,42700.0
2013-07-18 14:10:00,58.83,58.84,58.73,58.77,80400.0,44.6145,44.622,44.5386,44.569,80400.0
2013-07-18 14:20:00,58.77,58.82,58.74,58.74,39300.0,44.569,44.6069,44.5462,44.5462,39300.0
2013-07-18 14:30:00,58.75,58.79,58.72,58.77,60500.0,44.5538,44.5841,44.531,44.569,60500.0
2013-07-18 14:40:00,58.76,58.78,58.72,58.75,61000.0,44.5614,44.5765,44.531,44.5538,61000.0
2013-07-18 14:50:00,58.75,58.75,58.69,58.72,85100.0,44.5538,44.5538,44.5083,44.531,85100.0
2013-07-18 15:00:00,58.72,58.74,58.66,58.72,75500.0,44.531,44.5462,44.4855,44.531,75500.0
2013-07-18 15:10:00,58.72,58.73,58.66,58.71,58600.0,44.531,44.5386,44.4855,44.5235,58600.0
2013-07-18 15:20:00,58.71,58.74,58.67,58.72,60600.0,44.5235,44.5462,44.4931,44.531,60600.0
2013-07-18 15:30:00,58.72,58.76,58.67,58.7,86100.0,44.531,44.5614,44.4931,44.5159,86100.0
2013-07-18 15:40:00,58.7,58.78,58.67,58.75,128400.0,44.5159,44.5765,44.4931,44.5538,128400.0
2013-07-18 15:50:00,58.76,58.8,58.73,58.8,290500.0,44.5614,44.5917,44.5386,44.5917,290500.0
2013-07-19 09:30:00,58.47,58.58,58.27,58.52,573600.0,44.5975,44.6814,44.4449,44.6356,573600.0
2013-07-19 09:40:00,58.52,58.68,58.36,58.37,158400.0,44.6356,44.7577,44.5136,44.5212,158400.0
2013-07-19 09:50:00,58.37,58.52,58.25,58.51,89200.0,44.5212,44.6356,44.4297,44.628,89200.0
2013-07-19 10:00:00,58.52,58.59,58.47,58.53,60200.0,44.6356,44.689,44.5975,44.6433,60200.0
2013-07-19 10:10:00,58.52,58.59,58.44,58.47,56700.0,44.6356,44.689,44.5746,44.5975,56700.0
2013-07-19 10:20:00,58.46,58.49,58.4,58.43,40400.0,44.5899,44.6128,44.5441,44.567,40400.0
2013-07-19 10:30:00,58.43,58.67,58.43,58.64,53100.0,44.567,44.75,44.567,44.7272,53100.0
2013-07-19 10:40:00,58.64,58.65,58.48,58.53,40600.0,44.7272,44.7348,44.6051,44.6433,40600.0
2013-07-19 10:50:00,58.52,58.57,58.5,58.57,51000.0,44.6356,44.6738,44.6204,44.6738,51000.0
2013-07-19 11:00:00,58.56,58.59,58.42,58.5,44900.0,44.6661,44.689,44.5594,44.6204,44900.0
2013-07-19 11:10:00,58.51,58.64,58.51,58.55,62500.0,44.628,44.7272,44.628,44.6585,62500.0
2013-07-19 11:20:00,58.55,58.61,58.55,58.61,39900.0,44.6585,44.7043,44.6585,44.7043,39900.0
2013-07-19 11:30:00,58.6,58.65,58.57,58.58,59300.0,44.6967,44.7348,44.6738,44.6814,59300.0
2013-07-19 11:40:00,58.59,58.66,58.59,58.62,42000.0,44.689,44.7424,44.689,44.7119,42000.0
2013-07-19 11:50:00,58.62,58.63,58.57,58.63,40600.0,44.7119,44.7195,44.6738,44.7195,40600.0
2013-07-19 12:00:00,58.63,58.64,58.58,58.62,38900.0,44.7195,44.7272,44.6814,44.7119,38900.0
2013-07-19 12:10:00,58.62,58.64,58.55,58.55,34300.0,44.7119,44.7272,44.6585,44.6585,34300.0
2013-07-19 12:20:00,58.56,58.58,58.55,58.55,23400.0,44.6661,44.6814,44.6585,44.6585,23400.0
2013-07-19 12:30:00,58.55,58.6,58.52,58.6,27000.0,44.6585,44.6967,44.6356,44.6967,27000.0
2013-07-19 12:40:00,58.59,58.64,58.59,58.64,30500.0,44.689,44.7272,44.689,44.7272,30500.0
2013-07-19 12:50:00,58.63,58.7,58.63,58.7,32200.0,44.7195,44.7729,44.7195,44.7729,32200.0
2013-07-19 13:00:00,58.7,58.73,58.66,58.7,37800.0,44.7729,44.7958,44.7424,44.7729,37800.0
2013-07-19 13:10:00,58.7,58.71,58.65,58.67,47900.0,44.7729,44.7806,44.7348,44.75,47900.0
2013-07-19 13:20:00,58.67,58.69,58.59,58.6,33400.0,44.75,44.7653,44.689,44.6967,33400.0
2013-07-19 13:30:00,58.61,58.65,58.59,58.62,23600.0,44.7043,44.7348,44.689,44.7119,23600.0
2013-07-19 13:40:00,58.62,58.7,58.61,58.7,38600.0,44.7119,44.7729,44.7043,44.7729,38600.0
2013-07-19 13:50:00,58.7,58.71,58.67,58.69,33400.0,44.7729,44.7806,44.75,44.7653,33400.0
2013-07-19 14:00:00,58.68,58.73,58.63,58.73,30600.0,44.7577,44.7958,44.7195,44.7958,30600.0
2013-07-19 14:10:00,58.74,58.83,58.74,58.77,73000.0,44.8034,44.8721,44.8034,44.8263,73000.0
2013-07-19 14:20:00,58.77,58.8,58.73,58.73,17800.0,44.8263,44.8492,44.7958,44.7958,17800.0
2013-07-19 14:30:00,58.74,58.76,58.71,58.73,32000.0,44.8034,44.8187,44.7806,44.7958,32000.0
2013-07-19 14:40:00,58.73,58.74,58.67,58.7,50100.0,44.7958,44.8034,44.75,44.7729,50100.0
2013-07-19 14:50:00,58.7,58.71,58.66,58.66,67500.0,44.7729,44.7806,44.7424,44.7424,67500.0
2013-07-19 15:00:00,58.67,58.75,58.66,58.72,37200.0,44.75,44.8111,44.7424,44.7882,37200.0
2013-07-19 15:10:00,58.73,58.77,58.72,58.76,29100.0,44.7958,44.8263,44.7882,44.8187,29100.0
2013-07-19 15:20:00,58.75,58.76,58.69,58.7,51600.0,44.8111,44.8187,44.7653,44.7729,51600.0
2013-07-19 15:30:00,58.71,58.75,58.7,58.73,54200.0,44.7806,44.8111,44.7729,44.7958,54200.0
2013-07-19 15:40:00,58.73,58.8,58.7,58.77,126900.0,44.7958,44.8492,44.7729,44.8263,126900.0
2013-07-19 15:50:00,58.77,58.92,58.76,58.88,351800.0,44.8263,44.9407,44.8187,44.9102,351800.0
2013-07-22 09:30:00,58.76,59.07,58.75,59.05,130100.0,44.8187,45.0551,44.8111,45.0399,130100.0
2013-07-22 09:40:00,59.05,59.06,58.66,58.7,97400.0,45.0399,45.0475,44.7424,44.7729,97400.0
2013-07-22 09:50:00,58.71,58.75,58.57,58.6,65100.0,44.7806,44.8111,44.6738,44.6967,65100.0
2013-07-22 10:00:00,58.59,58.64,58.45,58.62,83400.0,44.689,44.7272,44.5822,44.7119,83400.0
2013-07-22 10:10:00,58.63,58.73,58.6,58.71,42500.0,44.7195,44.7958,44.6967,44.7806,42500.0
2013-07-22 10:20:00,58.71,58.72,58.48,58.52,52900.0,44.7806,44.7882,44.6051,44.6356,52900.0
2013-07-22 10:30:00,58.49,58.64,58.49,58.58,63000.0,44.6128,44.7272,44.6128,44.6814,63000.0
2013-07-22 10:40:00,58.58,58.67,58.55,58.6,27700.0,44.6814,44.75,44.6585,44.6967,27700.0
2013-07-22 10:50:00,58.6,58.61,58.53,58.55,24400.0,44.6967,44.7043,44.6433,44.6585,24400.0
2013-07-22 11:00:00,58.54,58.69,58.53,58.67,35500.0,44.6509,44.7653,44.6433,44.75,35500.0
2013-07-22 11:10:00,58.67,58.74,58.58,58.6,32400.0,44.75,44.8034,44.6814,44.6967,32400.0
2013-07-22 11:20:00,58.6,58.66,58.6,58.64,35400.0,44.6967,44.7424,44.6967,44.7272,35400.0
2013-07-22 11:30:00,58.63,58.69,58.61,58.68,56500.0,44.7195,44.7653,44.7043,44.7577,56500.0
2013-07-22 11:40:00,58.69,58.71,58.61,58.62,26300.0,44.7653,44.7806,44.7043,44.7119,26300.0
2013-07-22 11:50:00,58.63,58.64,58.58,58.59,26200.0,44.7195,44.7272,44.6814,44.689,26200.0
2013-07-22 12:00:00,58.59,58.62,58.58,58.6,18700.0,44.689,44.7119,44.6814,44.6967,18700.0
2013-07-22 12:10:00,58.6,58.62,58.53,58.55,32100.0,44.6967,44.7119,44.6433,44.6585,32100.0
2013-07-22 12:20:00,58.55,58.66,58.54,58.65,18200.0,44.6585,44.7424,44.6509,44.7348,18200.0
2013-07-22 12:30:00,58.65,58.66,58.59,58.62,33700.0,44.7348,44.7424,44.689,44.7119,33700.0
2013-07-22 12:40:00,58.62,58.64,58.6,58.61,21700.0,44.7119,44.7272,44.6967,44.7043,21700.0
2013-07-22 12:50:00,58.61,58.69,58.6,58.63,40400.0,44.7043,44.7653,44.6967,44.7195,40400.0
2013-07-22 13:00:00,58.64,58.65,58.6,58.63,32300.0,44.7272,44.7348,44.6967,44.7195,32300.0
2013-07-22 13:10:00,58.62,58.64,58.58,58.58,23800.0,44.7119,44.7272,44.6814,44.6814,23800.0
2013-07-22 13:20:00,58.59,58.61,58.56,58.59,26000.0,44.689,44.7043,44.6661,44.689,26000.0
2013-07-22 13:30:00,58.58,58.59,58.52,58.54,31700.0,44.6814,44.689,44.6356,44.6509,31700.0
2013-07-22 13:40:00,58.55,58.58,58.53,58.58,54100.0,44.6585,44.6814,44.6433,44.6814,54100.0
2013-07-22 13:50:00,58.57,58.69,58.57,58.69,25000.0,44.6738,44.7653,44.6738,44.7653,25000.0
2013-07-22 14:00:00,58.7,58.71,58.65,58.7,29400.0,44.7729,44.7806,44.7348,44.7729,29400.0
2013-07-22 14:10:00,58.69,58.76,58.69,58.71,53100.0,44.7653,44.8187,44.7653,44.7806,53100.0
2013-07-22 14:20:00,58.7,58.72,58.65,58.72,46200.0,44.7729,44.7882,44.7348,44.7882,46200.0
2013-07-22 14:30:00,58.72,58.72,58.66,58.68,44200.0,44.7882,44.7882,44.7424,44.7577,44200.0
2013-07-22 14:40:00,58.67,58.73,58.66,58.72,46600.0,44.75,44.7958,44.7424,44.7882,46600.0
2013-07-22 14:50:00,58.72,58.73,58.61,58.71,119400.0,44.7882,44.7958,44.7043,44.7806,119400.0
2013-07-22 15:00:00,58.7,58.72,58.62,58.63,50600.0,44.7729,44.7882,44.7119,44.7195,50600.0
2013-07-22 15:10:00,58.63,58.64,58.61,58.64,44800.0,44.7195,44.7272,44.7043,44.7272,44800.0
2013-07-22 15:20:00,58.64,58.64,58.61,58.63,52700.0,44.7272,44.7272,44.7043,44.7195,52700.0
2013-07-22 15:30:00,58.63,58.66,58.58,58.61,113000.0,44.7195,44.7424,44.6814,44.7043,113000.0
2013-07-22 15:40:00,58.61,58.62,58.53,58.57,158100.0,44.7043,44.7119,44.6433,44.6738,158100.0
2013-07-22 15:50:00,58.56,58.66,58.55,58.63,178500.0,44.6661,44.7424,44.6585,44.7195,178500.0
2013-07-23 09:30:00,58.61,58.79,58.34,58.39,249000.0,44.7043,44.8416,44.4983,44.5365,249000.0
2013-07-23 09:40:00,58.41,58.42,58.36,58.41,70100.0,44.5517,44.5594,44.5136,44.5517,70100.0
2013-07-23 09:50:00,58.41,58.63,58.39,58.61,128400.0,44.5517,44.7195,44.5365,44.7043,128400.0
2013-07-23 10:00:00,58.61,58.61,58.41,58.48,97500.0,44.7043,44.7043,44.5517,44.6051,97500.0
2013-07-23 10:10:00,58.48,58.55,58.39,58.42,103000.0,44.6051,44.6585,44.5365,44.5594,103000.0
2013-07-23 10:20:00,58.42,58.5,58.41,58.46,91000.0,44.5594,44.6204,44.5517,44.5899,91000.0
2013-07-23 10:30:00,58.46,58.51,58.4,58.42,123300.0,44.5899,44.628,44.5441,44.5594,123300.0
2013-07-23 10:40:00,58.42,58.44,58.32,58.4,110100.0,44.5594,44.5746,44.4831,44.5441,110100.0
2013-07-23 10:50:00,58.39,58.5,58.39,58.44,51500.0,44.5365,44.6204,44.5365,44.5746,51500.0
2013-07-23 11:00:00,58.43,58.45,58.39,58.4,43900.0,44.567,44.5822,44.5365,44.5441,43900.0
2013-07-23 11:10:00,58.4,58.41,58.34,58.34,62400.0,44.5441,44.5517,44.4983,44.4983,62400.0
2013-07-23 11:20:00,58.34,58.41,58.32,58.36,55000.0,44.4983,44.5517,44.4831,44.5136,55000.0
2013-07-23 11:30:00,58.36,58.4,58.32,58.34,51800.0,44.5136,44.5441,44.4831,44.4983,51800.0
2013-07-23 11:40:00,58.34,58.38,58.32,58.36,45600.0,44.4983,44.5289,44.4831,44.5136,45600.0
2013-07-23 11:50:00,58.36,58.39,58.29,58.3,28900.0,44.5136,44.5365,44.4602,44.4678,28900.0
2013-07-23 12:00:00,58.29,58.3,58.23,58.3,39200.0,44.4602,44.4678,44.4144,44.4678,39200.0
2013-07-23 12:10:00,58.3,58.35,58.3,58.32,35500.0,44.4678,44.506,44.4678,44.4831,35500.0
2013-07-23 12:20:00,58.32,58.38,58.32,58.33,45300.0,44.4831,44.5289,44.4831,44.4907,45300.0
2013-07-23 12:30:00,58.34,58.35,58.25,58.29,35100.0,44.4983,44.506,44.4297,44.4602,35100.0
2013-07-23 12:40:00,58.28,58.31,58.26,58.26,26400.0,44.4526,44.4755,44.4373,44.4373,26400.0
2013-07-23 12:50:00,58.26,58.28,58.23,58.24,40800.0,44.4373,44.4526,44.4144,44.4221,40800.0
2013-07-23 13:00:00,58.24,58.32,58.24,58.32,39600.0,44.4221,44.4831,44.4221,44.4831,39600.0
2013-07-23 13:10:00,58.32,58.4,58.31,58.38,51000.0,44.4831,44.5441,44.4755,44.5289,51000.0
2013-07-23 13:20:00,58.38,58.38,58.34,58.37,21100.0,44.5289,44.5289,44.4983,44.5212,21100.0
2013-07-23 13:30:00,58.37,58.37,58.32,58.33,46000.0,44.5212,44.5212,44.4831,44.4907,46000.0
2013-07-23 13:40:00,58.32,58.36,58.31,58.36,36400.0,44.4831,44.5136,44.4755,44.5136,36400.0
2013-07-23 13:50:00,58.36,58.42,58.35,58.36,37400.0,44.5136,44.5594,44.506,44.5136,37400.0
2013-07-23 14:00:00,58.36,58.44,58.34,58.43,37300.0,44.5136,44.5746,44.4983,44.567,37300.0
2013-07-23 14:10:00,58.43,58.43,58.38,58.41,30000.0,44.567,44.567,44.5289,44.5517,30000.0
2013-07-23 14:20:00,58.4,58.41,58.32,58.37,39100.0,44.5441,44.5517,44.4831,44.5212,39100.0
2013-07-23 14:30:00,58.37,58.45,58.36,58.45,36900.0,44.5212,44.5822,44.5136,44.5822,36900.0
2013-07-23 14:40:00,58.45,58.54,58.44,58.5,42700.0,44.5822,44.6509,44.5746,44.6204,42700.0
2013-07-23 14:50:00,58.52,58.52,58.43,58.45,29200.0,44.6356,44.6356,44.567,44.5822,29200.0
2013-07-23 15:00:00,58.45,58.46,58.43,58.45,20400.0,44.5822,44.5899,44.567,44.5822,20400.0
2013-07-23 15:10:00,58.44,58.46,58.37,58.38,48100.0,44.5746,44.5899,44.5212,44.5289,48100.0
2013-07-23 15:20:00,58.38,58.42,58.37,58.41,41100.0,44.5289,44.5594,44.5212,44.5517,41100.0
2013-07-23 15:30:00,58.4,58.42,58.36,58.37,45200.0,44.5441,44.5594,44.5136,44.5212,45200.0
2013-07-23 15:40:00,58.36,58.39,58.33,58.36,98300.0,44.5136,44.5365,44.4907,44.5136,98300.0
2013-07-23 15:50:00,58.36,58.46,58.34,58.43,176900.0,44.5136,44.5899,44.4983,44.567,176900.0
2013-07-24 09:30:00,58.5,58.59,58.31,58.46,130900.0,44.6204,44.689,44.4755,44.5899,130900.0
2013-07-24 09:40:00,58.43,58.52,58.42,58.47,96300.0,44.567,44.6356,44.5594,44.5975,96300.0
2013-07-24 09:50:00,58.46,58.52,58.44,58.49,87400.0,44.5899,44.6356,44.5746,44.6128,87400.0
2013-07-24 10:00:00,58.49,58.51,58.32,58.46,115800.0,44.6128,44.628,44.4831,44.5899,115800.0
2013-07-24 10:10:00,58.47,58.49,58.4,58.45,74000.0,44.5975,44.6128,44.5441,44.5822,74000.0
2013-07-24 10:20:00,58.46,58.48,58.42,58.46,66900.0,44.5899,44.6051,44.5594,44.5899,66900.0
2013-07-24 10:30:00,58.46,58.57,58.44,58.5,65900.0,44.5899,44.6738,44.5746,44.6204,65900.0
2013-07-24 10:40:00,58.5,58.52,58.45,58.47,38600.0,44.6204,44.6356,44.5822,44.5975,38600.0
2013-07-24 10:50:00,58.47,58.49,58.36,58.36,83700.0,44.5975,44.6128,44.5136,44.5136,83700.0
2013-07-24 11:00:00,58.36,58.41,58.22,58.26,59500.0,44.5136,44.5517,44.4068,44.4373,59500.0
2013-07-24 11:10:00,58.27,58.29,58.2,58.27,65700.0,44.4449,44.4602,44.3916,44.4449,65700.0
2013-07-24 11:20:00,58.27,58.33,58.25,58.26,40500.0,44.4449,44.4907,44.4297,44.4373,40500.0
2013-07-24 11:30:00,58.26,58.29,58.22,58.22,50800.0,44.4373,44.4602,44.4068,44.4068,50800.0
2013-07-24 11:40:00,58.22,58.32,58.2,58.3,64300.0,44.4068,44.4831,44.3916,44.4678,64300.0
2013-07-24 11:50:00,58.29,58.33,58.24,58.31,53900.0,44.4602,44.4907,44.4221,44.4755,53900.0
2013-07-24 12:00:00,58.32,58.33,58.29,58.3,69800.0,44.4831,44.4907,44.4602,44.4678,69800.0
2013-07-24 12:10:00,58.3,58.4,58.3,58.37,96900.0,44.4678,44.5441,44.4678,44.5212,96900.0
2013-07-24 12:20:00,58.36,58.48,58.36,58.45,172900.0,44.5136,44.6051,44.5136,44.5822,172900.0
2013-07-24 12:30:00,58.45,58.51,58.44,58.49,108800.0,44.5822,44.628,44.5746,44.6128,108800.0
2013-07-24 12:40:00,58.48,58.54,58.46,58.47,85200.0,44.6051,44.6509,44.5899,44.5975,85200.0
2013-07-24 12:50:00,58.46,58.5,58.41,58.46,70000.0,44.5899,44.6204,44.5517,44.5899,70000.0
2013-07-24 13:00:00,58.46,58.5,58.45,58.48,67300.0,44.5899,44.6204,44.5822,44.6051,67300.0
2013-07-24 13:10:00,58.49,58.5,58.44,58.48,60100.0,44.6128,44.6204,44.5746,44.6051,60100.0
2013-07-24 13:20:00,58.49,58.5,58.45,58.48,25900.0,44.6128,44.6204,44.5822,44.6051,25900.0
2013-07-24 13:30:00,58.46,58.51,58.43,58.51,73000.0,44.5899,44.628,44.567,44.628,73000.0
2013-07-24 13:40:00,58.5,58.57,58.46,58.53,95800.0,44.6204,44.6738,44.5899,44.6433,95800.0
2013-07-24 13:50:00,58.54,58.61,58.53,58.6,157700.0,44.6509,44.7043,44.6433,44.6967,157700.0
2013-07-24 14:00:00,58.59,58.65,58.55,58.62,92100.0,44.689,44.7348,44.6585,44.7119,92100.0
2013-07-24 14:10:00,58.61,58.66,58.56,58.63,67200.0,44.7043,44.7424,44.6661,44.7195,67200.0
2013-07-24 14:20:00,58.63,58.64,58.59,58.6,46100.0,44.7195,44.7272,44.689,44.6967,46100.0
2013-07-24 14:30:00,58.6,58.6,58.5,58.51,44200.0,44.6967,44.6967,44.6204,44.628,44200.0
2013-07-24 14:40:00,58.5,58.51,58.46,58.48,65200.0,44.6204,44.628,44.5899,44.6051,65200.0
2013-07-24 14:50:00,58.49,58.58,58.49,58.54,60400.0,44.6128,44.6814,44.6128,44.6509,60400.0
2013-07-24 15:00:00,58.54,58.57,58.46,58.48,126100.0,44.6509,44.6738,44.5899,44.6051,126100.0
2013-07-24 15:10:00,58.47,58.48,58.39,58.45,96600.0,44.5975,44.6051,44.5365,44.5822,96600.0
2013-07-24 15:20:00,58.45,58.5,58.41,58.44,108500.0,44.5822,44.6204,44.5517,44.5746,108500.0
2013-07-24 15:30:00,58.43,58.44,58.33,58.33,172500.0,44.567,44.5746,44.4907,44.4907,172500.0
2013-07-24 15:40:00,58.32,58.41,58.31,58.37,162300.0,44.4831,44.5517,44.4755,44.5212,162300.0
2013-07-24 15:50:00,58.36,58.52,58.33,58.48,368400.0,44.5136,44.6356,44.4907,44.6051,368400.0
2013-07-25 09:30:00,58.61,58.86,58.51,58.79,255800.0,44.7043,44.895,44.628,44.8416,255800.0
2013-07-25 09:40:00,58.79,58.81,58.5,58.8,147400.0,44.8416,44.8568,44.6204,44.8492,147400.0
2013-07-25 09:50:00,58.8,59.09,58.67,59.0,181200.0,44.8492,45.0704,44.75,45.0018,181200.0
2013-07-25 10:00:00,59.01,59.07,59.0,59.05,175300.0,45.0094,45.0551,45.0018,45.0399,175300.0
2013-07-25 10:10:00,59.04,59.06,58.89,58.93,178200.0,45.0323,45.0475,44.9178,44.9484,178200.0
2013-07-25 10:20:00,58.93,59.05,58.93,59.04,83100.0,44.9484,45.0399,44.9484,45.0323,83100.0
2013-07-25 10:30:00,59.05,59.05,58.9,59.05,190500.0,45.0399,45.0399,44.9255,45.0399,190500.0
2013-07-25 10:40:00,59.03,59.17,59.0,59.15,71500.0,45.0246,45.1314,45.0018,45.1162,71500.0
2013-07-25 10:50:00,59.13,59.25,59.12,59.2,68200.0,45.1009,45.1924,45.0933,45.1543,68200.0
2013-07-25 11:00:00,59.19,59.21,59.08,59.08,88400.0,45.1467,45.1619,45.0628,45.0628,88400.0
2013-07-25 11:10:00,59.08,59.08,58.97,59.07,78300.0,45.0628,45.0628,44.9789,45.0551,78300.0
2013-07-25 11:20:00,59.07,59.27,59.04,59.27,95100.0,45.0551,45.2077,45.0323,45.2077,95100.0
2013-07-25 11:30:00,59.27,59.28,59.06,59.07,60500.0,45.2077,45.2153,45.0475,45.0551,60500.0
2013-07-25 11:40:00,59.07,59.16,59.05,59.13,33500.0,45.0551,45.1238,45.0399,45.1009,33500.0
2013-07-25 11:50:00,59.12,59.16,59.1,59.12,128800.0,45.0933,45.1238,45.078,45.0933,128800.0
2013-07-25 12:00:00,59.12,59.13,59.02,59.05,70500.0,45.0933,45.1009,45.017,45.0399,70500.0
2013-07-25 12:10:00,59.05,59.08,59.0,59.03,57200.0,45.0399,45.0628,45.0018,45.0246,57200.0
2013-07-25 12:20:00,59.04,59.17,59.03,59.16,57600.0,45.0323,45.1314,45.0246,45.1238,57600.0
2013-07-25 12:30:00,59.16,59.39,59.16,59.38,65400.0,45.1238,45.2992,45.1238,45.2916,65400.0
2013-07-25 12:40:00,59.38,59.48,59.37,59.47,82300.0,45.2916,45.3679,45.284,45.3602,82300.0
2013-07-25 12:50:00,59.48,59.48,59.41,59.43,24800.0,45.3679,45.3679,45.3145,45.3297,24800.0
2013-07-25 13:00:00,59.43,59.46,59.4,59.4,44200.0,45.3297,45.3526,45.3068,45.3068,44200.0
2013-07-25 13:10:00,59.4,59.44,59.4,59.42,47700.0,45.3068,45.3374,45.3068,45.3221,47700.0
2013-07-25 13:20:00,59.43,59.44,59.4,59.43,26500.0,45.3297,45.3374,45.3068,45.3297,26500.0
2013-07-25 13:30:00,59.43,59.49,59.4,59.46,56900.0,45.3297,45.3755,45.3068,45.3526,56900.0
2013-07-25 13:40:00,59.46,59.58,59.45,59.56,58500.0,45.3526,45.4441,45.345,45.4289,58500.0
2013-07-25 13:50:00,59.56,59.62,59.54,59.62,77800.0,45.4289,45.4747,45.4136,45.4747,77800.0
2013-07-25 14:00:00,59.62,59.66,59.58,59.65,115200.0,45.4747,45.5052,45.4441,45.4975,115200.0
2013-07-25 14:10:00,59.64,59.7,59.63,59.69,71900.0,45.4899,45.5357,45.4823,45.528,71900.0
2013-07-25 14:20:00,59.69,59.7,59.63,59.65,66400.0,45.528,45.5357,45.4823,45.4975,66400.0
2013-07-25 14:30:00,59.66,59.73,59.58,59.59,127900.0,45.5052,45.5586,45.4441,45.4518,127900.0
2013-07-25 14:40:00,59.59,59.69,59.58,59.68,55200.0,45.4518,45.528,45.4441,45.5204,55200.0
2013-07-25 14:50:00,59.69,59.74,59.59,59.61,91200.0,45.528,45.5662,45.4518,45.467,91200.0
2013-07-25 15:00:00,59.61,59.79,59.58,59.77,114000.0,45.467,45.6043,45.4441,45.5891,114000.0
2013-07-25 15:10:00,59.78,59.85,59.76,59.8,136300.0,45.5967,45.6501,45.5814,45.6119,136300.0
2013-07-25 15:20:00,59.81,59.9,59.8,59.84,179800.0,45.6196,45.6882,45.6119,45.6425,179800.0
2013-07-25 15:30:00,59.83,59.86,59.66,59.7,206100.0,45.6348,45.6577,45.5052,45.5357,206100.0
2013-07-25 15:40:00,59.7,59.73,59.54,59.59,210300.0,45.5357,45.5586,45.4136,45.4518,210300.0
2013-07-25 15:50:00,59.59,59.64,59.53,59.62,343500.0,45.4518,45.4899,45.406,45.4747,343500.0
2013-07-26 09:30:00,59.46,59.74,59.36,59.64,166400.0,45.3526,45.5662,45.2763,45.4899,166400.0
2013-07-26 09:40:00,59.64,59.75,59.55,59.71,120200.0,45.4899,45.5738,45.4213,45.5433,120200.0
2013-07-26 09:50:00,59.71,59.91,59.7,59.89,138100.0,45.5433,45.6958,45.5357,45.6806,138100.0
2013-07-26 10:00:00,59.9,59.95,59.83,59.86,191900.0,45.6882,45.7264,45.6348,45.6577,191900.0
2013-07-26 10:10:00,59.85,59.87,59.72,59.72,117800.0,45.6501,45.6653,45.5509,45.5509,117800.0
2013-07-26 10:20:00,59.72,59.73,59.57,59.57,105300.0,45.5509,45.5586,45.4365,45.4365,105300.0
2013-07-26 10:30:00,59.57,59.59,59.49,59.52,94700.0,45.4365,45.4518,45.3755,45.3984,94700.0
2013-07-26 10:40:00,59.51,59.52,59.37,59.47,114600.0,45.3907,45.3984,45.284,45.3602,114600.0
2013-07-26 10:50:00,59.46,59.49,59.34,59.4,76000.0,45.3526,45.3755,45.2611,45.3068,76000.0
2013-07-26 11:00:00,59.4,59.45,59.37,59.39,66500.0,45.3068,45.345,45.284,45.2992,66500.0
2013-07-26 11:10:00,59.37,59.45,59.34,59.4,65100.0,45.284,45.345,45.2611,45.3068,65100.0
2013-07-26 11:20:00,59.4,59.42,59.25,59.27,57200.0,45.3068,45.3221,45.1924,45.2077,57200.0
2013-07-26 11:30:00,59.27,59.29,59.15,59.19,45100.0,45.2077,45.2229,45.1162,45.1467,45100.0
2013-07-26 11:40:00,59.18,59.33,59.18,59.3,41700.0,45.139,45.2535,45.139,45.2306,41700.0
2013-07-26 11:50:00,59.29,59.32,59.27,59.28,30900.0,45.2229,45.2458,45.2077,45.2153,30900.0
2013-07-26 12:00:00,59.29,59.43,59.29,59.39,40500.0,45.2229,45.3297,45.2229,45.2992,40500.0
2013-07-26 12:10:00,59.38,59.41,59.35,59.38,41300.0,45.2916,45.3145,45.2687,45.2916,41300.0
2013-07-26 12:20:00,59.39,59.47,59.38,59.47,61300.0,45.2992,45.3602,45.2916,45.3602,61300.0
2013-07-26 12:30:00,59.47,59.49,59.41,59.48,49900.0,45.3602,45.3755,45.3145,45.3679,49900.0
2013-07-26 12:40:00,59.48,59.55,59.44,59.55,41300.0,45.3679,45.4213,45.3374,45.4213,41300.0
2013-07-26 12:50:00,59.56,59.62,59.56,59.6,56300.0,45.4289,45.4747,45.4289,45.4594,56300.0
2013-07-26 13:00:00,59.6,59.68,59.58,59.66,72700.0,45.4594,45.5204,45.4441,45.5052,72700.0
2013-07-26 13:10:00,59.66,59.73,59.65,59.71,52800.0,45.5052,45.5586,45.4975,45.5433,52800.0
2013-07-26 13:20:00,59.7,59.86,59.7,59.86,49700.0,45.5357,45.6577,45.5357,45.6577,49700.0
2013-07-26 13:30:00,59.87,59.88,59.79,59.85,65900.0,45.6653,45.673,45.6043,45.6501,65900.0
2013-07-26 13:40:00,59.85,59.91,59.84,59.88,57300.0,45.6501,45.6958,45.6425,45.673,57300.0
2013-07-26 13:50:00,59.88,59.93,59.84,59.86,48500.0,45.673,45.7111,45.6425,45.6577,48500.0
2013-07-26 14:00:00,59.86,59.88,59.83,59.84,69000.0,45.6577,45.673,45.6348,45.6425,69000.0
2013-07-26 14:10:00,59.86,59.97,59.85,59.87,70600.0,45.6577,45.7416,45.6501,45.6653,70600.0
2013-07-26 14:20:00,59.87,59.96,59.86,59.87,78700.0,45.6653,45.734,45.6577,45.6653,78700.0
2013-07-26 14:30:00,59.87,59.94,59.86,59.91,51300.0,45.6653,45.7187,45.6577,45.6958,51300.0
2013-07-26 14:40:00,59.91,59.97,59.87,59.91,78500.0,45.6958,45.7416,45.6653,45.6958,78500.0
2013-07-26 14:50:00,59.9,59.99,59.9,59.95,70900.0,45.6882,45.7569,45.6882,45.7264,70900.0
2013-07-26 15:00:00,59.94,59.99,59.92,59.98,78300.0,45.7187,45.7569,45.7035,45.7492,78300.0
2013-07-26 15:10:00,59.98,60.04,59.95,60.04,170000.0,45.7492,45.795,45.7264,45.795,170000.0
2013-07-26 15:20:00,60.04,60.12,60.01,60.04,115400.0,45.795,45.856,45.7721,45.795,115400.0
2013-07-26 15:30:00,60.04,60.06,59.97,60.01,92600.0,45.795,45.8103,45.7416,45.7721,92600.0
2013-07-26 15:40:00,60.01,60.14,60.01,60.06,164000.0,45.7721,45.8713,45.7721,45.8103,164000.0
2013-07-26 15:50:00,60.06,60.26,60.04,60.26,515800.0,45.8103,45.9628,45.795,45.9628,515800.0
2013-07-29 09:30:00,59.99,60.25,59.99,60.23,112600.0,45.7569,45.9552,45.7569,45.9399,112600.0
2013-07-29 09:40:00,60.23,60.25,60.1,60.21,82500.0,45.9399,45.9552,45.8408,45.9247,82500.0
2013-07-29 09:50:00,60.21,60.36,60.2,60.34,116400.0,45.9247,46.0391,45.917,46.0238,116400.0
2013-07-29 10:00:00,60.34,60.36,60.23,60.29,80600.0,46.0238,46.0391,45.9399,45.9857,80600.0
2013-07-29 10:10:00,60.29,60.34,60.22,60.34,73500.0,45.9857,46.0238,45.9323,46.0238,73500.0
2013-07-29 10:20:00,60.33,60.34,60.22,60.3,59800.0,46.0162,46.0238,45.9323,45.9933,59800.0
2013-07-29 10:30:00,60.31,60.31,60.2,60.22,73300.0,46.0009,46.0009,45.917,45.9323,73300.0
2013-07-29 10:40:00,60.21,60.29,60.16,60.28,52700.0,45.9247,45.9857,45.8865,45.9781,52700.0
2013-07-29 10:50:00,60.28,60.3,60.21,60.24,103400.0,45.9781,45.9933,45.9247,45.9475,103400.0
2013-07-29 11:00:00,60.24,60.26,60.15,60.16,67100.0,45.9475,45.9628,45.8789,45.8865,67100.0
2013-07-29 11:10:00,60.16,60.16,60.05,60.07,115000.0,45.8865,45.8865,45.8026,45.8179,115000.0
2013-07-29 11:20:00,60.08,60.11,60.05,60.09,76500.0,45.8255,45.8484,45.8026,45.8331,76500.0
2013-07-29 11:30:00,60.09,60.1,60.02,60.03,92100.0,45.8331,45.8408,45.7797,45.7874,92100.0
2013-07-29 11:40:00,60.03,60.05,59.96,59.99,61800.0,45.7874,45.8026,45.734,45.7569,61800.0
2013-07-29 11:50:00,60.0,60.08,59.95,59.97,69700.0,45.7645,45.8255,45.7264,45.7416,69700.0
2013-07-29 12:00:00,59.97,60.01,59.93,59.94,27100.0,45.7416,45.7721,45.7111,45.7187,27100.0
2013-07-29 12:10:00,59.95,59.95,59.86,59.89,81700.0,45.7264,45.7264,45.6577,45.6806,81700.0
2013-07-29 12:20:00,59.88,59.95,59.85,59.92,75800.0,45.673,45.7264,45.6501,45.7035,75800.0
2013-07-29 12:30:00,59.92,59.94,59.89,59.9,48600.0,45.7035,45.7187,45.6806,45.6882,48600.0
2013-07-29 12:40:00,59.91,60.01,59.9,60.0,44400.0,45.6958,45.7721,45.6882,45.7645,44400.0
2013-07-29 12:50:00,60.0,60.04,59.95,60.03,87100.0,45.7645,45.795,45.7264,45.7874,87100.0
2013-07-29 13:00:00,60.03,60.12,60.03,60.07,62100.0,45.7874,45.856,45.7874,45.8179,62100.0
2013-07-29 13:10:00,60.07,60.12,60.05,60.11,37100.0,45.8179,45.856,45.8026,45.8484,37100.0
2013-07-29 13:20:00,60.11,60.15,60.04,60.05,49000.0,45.8484,45.8789,45.795,45.8026,49000.0
2013-07-29 13:30:00,60.05,60.11,60.05,60.05,45100.0,45.8026,45.8484,45.8026,45.8026,45100.0
2013-07-29 13:40:00,60.05,60.09,60.02,60.05,51000.0,45.8026,45.8331,45.7797,45.8026,51000.0
2013-07-29 13:50:00,60.05,60.16,60.04,60.14,104200.0,45.8026,45.8865,45.795,45.8713,104200.0
2013-07-29 14:00:00,60.15,60.22,60.12,60.18,79400.0,45.8789,45.9323,45.856,45.9018,79400.0
2013-07-29 14:10:00,60.19,60.26,60.16,60.18,48000.0,45.9094,45.9628,45.8865,45.9018,48000.0
2013-07-29 14:20:00,60.19,60.21,60.12,60.16,41000.0,45.9094,45.9247,45.856,45.8865,41000.0
2013-07-29 14:30:00,60.15,60.21,60.13,60.13,38100.0,45.8789,45.9247,45.8636,45.8636,38100.0
2013-07-29 14:40:00,60.13,60.18,60.1,60.12,43000.0,45.8636,45.9018,45.8408,45.856,43000.0
2013-07-29 14:50:00,60.12,60.13,60.07,60.08,34400.0,45.856,45.8636,45.8179,45.8255,34400.0
2013-07-29 15:00:00,60.09,60.11,60.02,60.03,30700.0,45.8331,45.8484,45.7797,45.7874,30700.0
2013-07-29 15:10:00,60.03,60.04,59.99,60.02,50200.0,45.7874,45.795,45.7569,45.7797,50200.0
2013-07-29 15:20:00,60.02,60.08,60.0,60.07,59700.0,45.7797,45.8255,45.7645,45.8179,59700.0
2013-07-29 15:30:00,60.08,60.08,60.01,60.02,66400.0,45.8255,45.8255,45.7721,45.7797,66400.0
2013-07-29 15:40:00,60.03,60.05,59.99,60.03,100200.0,45.7874,45.8026,45.7569,45.7874,100200.0
2013-07-29 15:50:00,60.04,60.08,60.0,60.08,217000.0,45.795,45.8255,45.7645,45.8255,217000.0
2013-07-30 09:30:00,60.4,60.68,60.31,60.6,151000.0,46.0696,46.2832,46.0009,46.2221,151000.0
2013-07-30 09:40:00,60.61,60.63,60.48,60.49,118100.0,46.2298,46.245,46.1306,46.1382,118100.0
2013-07-30 09:50:00,60.48,60.57,60.41,60.42,74000.0,46.1306,46.1993,46.0772,46.0848,74000.0
2013-07-30 10:00:00,60.42,60.48,60.36,60.42,90900.0,46.0848,46.1306,46.0391,46.0848,90900.0
2013-07-30 10:10:00,60.42,60.48,60.4,60.45,98400.0,46.0848,46.1306,46.0696,46.1077,98400.0
2013-07-30 10:20:00,60.45,60.51,60.41,60.44,43600.0,46.1077,46.1535,46.0772,46.1001,43600.0
2013-07-30 10:30:00,60.44,60.46,60.33,60.38,72900.0,46.1001,46.1154,46.0162,46.0543,72900.0
2013-07-30 10:40:00,60.38,60.42,60.35,60.4,66000.0,46.0543,46.0848,46.0315,46.0696,66000.0
2013-07-30 10:50:00,60.39,60.4,60.2,60.22,63500.0,46.062,46.0696,45.917,45.9323,63500.0
2013-07-30 11:00:00,60.22,60.28,60.14,60.14,75400.0,45.9323,45.9781,45.8713,45.8713,75400.0
2013-07-30 11:10:00,60.14,60.18,60.11,60.16,40100.0,45.8713,45.9018,45.8484,45.8865,40100.0
2013-07-30 11:20:00,60.17,60.21,60.12,60.13,42600.0,45.8942,45.9247,45.856,45.8636,42600.0
2013-07-30 11:30:00,60.12,60.18,60.11,60.13,48000.0,45.856,45.9018,45.8484,45.8636,48000.0
2013-07-30 11:40:00,60.12,60.15,60.08,60.14,47800.0,45.856,45.8789,45.8255,45.8713,47800.0
2013-07-30 11:50:00,60.14,60.15,60.04,60.07,29400.0,45.8713,45.8789,45.795,45.8179,29400.0
2013-07-30 12:00:00,60.08,60.11,60.04,60.07,31100.0,45.8255,45.8484,45.795,45.8179,31100.0
2013-07-30 12:10:00,60.07,60.08,60.0,60.04,71100.0,45.8179,45.8255,45.7645,45.795,71100.0
2013-07-30 12:20:00,60.03,60.12,60.03,60.05,61800.0,45.7874,45.856,45.7874,45.8026,61800.0
2013-07-30 12:30:00,60.05,60.09,60.01,60.01,46900.0,45.8026,45.8331,45.7721,45.7721,46900.0
2013-07-30 12:40:00,60.01,60.11,60.01,60.05,42600.0,45.7721,45.8484,45.7721,45.8026,42600.0
2013-07-30 12:50:00,60.05,60.05,59.99,60.01,64100.0,45.8026,45.8026,45.7569,45.7721,64100.0
2013-07-30 13:00:00,60.01,60.07,60.0,60.05,49600.0,45.7721,45.8179,45.7645,45.8026,49600.0
2013-07-30 13:10:00,60.06,60.07,59.97,59.98,46500.0,45.8103,45.8179,45.7416,45.7492,46500.0
2013-07-30 13:20:00,59.98,60.01,59.95,59.98,43700.0,45.7492,45.7721,45.7264,45.7492,43700.0
2013-07-30 13:30:00,59.99,59.99,59.91,59.94,60100.0,45.7569,45.7569,45.6958,45.7187,60100.0
2013-07-30 13:40:00,59.94,59.97,59.92,59.96,40900.0,45.7187,45.7416,45.7035,45.734,40900.0
2013-07-30 13:50:00,59.97,60.04,59.96,60.03,56800.0,45.7416,45.795,45.734,45.7874,56800.0
2013-07-30 14:00:00,60.03,60.07,59.99,60.05,52700.0,45.7874,45.8179,45.7569,45.8026,52700.0
2013-07-30 14:10:00,60.06,60.08,60.03,60.05,37600.0,45.8103,45.8255,45.7874,45.8026,37600.0
2013-07-30 14:20:00,60.06,60.1,60.04,60.07,86800.0,45.8103,45.8408,45.795,45.8179,86800.0
2013-07-30 14:30:00,60.07,60.12,60.06,60.12,45000.0,45.8179,45.856,45.8103,45.856,45000.0
2013-07-30 14:40:00,60.12,60.15,60.11,60.12,41100.0,45.856,45.8789,45.8484,45.856,41100.0
2013-07-30 14:50:00,60.12,60.17,60.09,60.15,37400.0,45.856,45.8942,45.8331,45.8789,37400.0
2013-07-30 15:00:00,60.15,60.21,60.09,60.2,71000.0,45.8789,45.9247,45.8331,45.917,71000.0
2013-07-30 15:10:00,60.2,60.25,60.19,60.19,45000.0,45.917,45.9552,45.9094,45.9094,45000.0
2013-07-30 15:20:00,60.2,60.33,60.19,60.32,88700.0,45.917,46.0162,45.9094,46.0086,88700.0
2013-07-30 15:30:00,60.32,60.36,60.26,60.27,166200.0,46.0086,46.0391,45.9628,45.9704,166200.0
2013-07-30 15:40:00,60.27,60.32,60.23,60.3,210500.0,45.9704,46.0086,45.9399,45.9933,210500.0
2013-07-30 15:50:00,60.3,60.32,60.2,60.22,329100.0,45.9933,46.0086,45.917,45.9323,329100.0
2013-07-31 09:30:00,60.34,60.67,60.17,60.18,116900.0,46.0238,46.2755,45.8942,45.9018,116900.0
2013-07-31 09:40:00,60.19,60.31,60.11,60.22,96200.0,45.9094,46.0009,45.8484,45.9323,96200.0
2013-07-31 09:50:00,60.21,60.26,60.14,60.19,76000.0,45.9247,45.9628,45.8713,45.9094,76000.0
2013-07-31 10:00:00,60.2,60.23,60.06,60.08,51100.0,45.917,45.9399,45.8103,45.8255,51100.0
2013-07-31 10:10:00,60.08,60.19,60.06,60.14,63100.0,45.8255,45.9094,45.8103,45.8713,63100.0
2013-07-31 10:20:00,60.13,60.32,60.09,60.32,93000.0,45.8636,46.0086,45.8331,46.0086,93000.0
2013-07-31 10:30:00,60.31,60.43,60.29,60.39,56600.0,46.0009,46.0925,45.9857,46.062,56600.0
2013-07-31 10:40:00,60.39,60.42,60.33,60.37,100400.0,46.062,46.0848,46.0162,46.0467,100400.0
2013-07-31 10:50:00,60.37,60.38,60.3,60.37,41600.0,46.0467,46.0543,45.9933,46.0467,41600.0
2013-07-31 11:00:00,60.36,60.41,60.32,60.32,57300.0,46.0391,46.0772,46.0086,46.0086,57300.0
2013-07-31 11:10:00,60.32,60.34,60.26,60.33,68100.0,46.0086,46.0238,45.9628,46.0162,68100.0
2013-07-31 11:20:00,60.33,60.36,60.23,60.27,62200.0,46.0162,46.0391,45.9399,45.9704,62200.0
2013-07-31 11:30:00,60.26,60.33,60.26,60.26,67900.0,45.9628,46.0162,45.9628,45.9628,67900.0
2013-07-31 11:40:00,60.24,60.27,60.17,60.21,41300.0,45.9475,45.9704,45.8942,45.9247,41300.0
2013-07-31 11:50:00,60.2,60.2,60.12,60.16,112600.0,45.917,45.917,45.856,45.8865,112600.0
2013-07-31 12:00:00,60.15,60.23,60.11,60.22,39200.0,45.8789,45.9399,45.8484,45.9323,39200.0
2013-07-31 12:10:00,60.23,60.24,60.13,60.19,48700.0,45.9399,45.9475,45.8636,45.9094,48700.0
2013-07-31 12:20:00,60.19,60.19,60.06,60.1,35600.0,45.9094,45.9094,45.8103,45.8408,35600.0
2013-07-31 12:30:00,60.09,60.14,60.08,60.08,79200.0,45.8331,45.8713,45.8255,45.8255,79200.0
2013-07-31 12:40:00,60.08,60.08,60.0,60.03,78500.0,45.8255,45.8255,45.7645,45.7874,78500.0
2013-07-31 12:50:00,60.03,60.03,59.97,60.02,58200.0,45.7874,45.7874,45.7416,45.7797,58200.0
2013-07-31 13:00:00,60.02,60.03,59.98,59.99,55000.0,45.7797,45.7874,45.7492,45.7569,55000.0
2013-07-31 13:10:00,59.99,60.03,59.97,60.0,44900.0,45.7569,45.7874,45.7416,45.7645,44900.0
2013-07-31 13:20:00,59.99,60.02,59.99,60.02,34200.0,45.7569,45.7797,45.7569,45.7797,34200.0
2013-07-31 13:30:00,60.02,60.03,60.0,60.01,36700.0,45.7797,45.7874,45.7645,45.7721,36700.0
2013-07-31 13:40:00,60.0,60.03,60.0,60.0,54500.0,45.7645,45.7874,45.7645,45.7645,54500.0
2013-07-31 13:50:00,60.01,60.01,59.95,59.98,65400.0,45.7721,45.7721,45.7264,45.7492,65400.0
2013-07-31 14:00:00,59.98,60.19,59.95,60.09,89000.0,45.7492,45.9094,45.7264,45.8331,89000.0
2013-07-31 14:10:00,60.09,60.11,59.92,60.04,133600.0,45.8331,45.8484,45.7035,45.795,133600.0
2013-07-31 14:20:00,60.04,60.15,60.04,60.09,58900.0,45.795,45.8789,45.795,45.8331,58900.0
2013-07-31 14:30:00,60.08,60.21,60.08,60.18,74400.0,45.8255,45.9247,45.8255,45.9018,74400.0
2013-07-31 14:40:00,60.19,60.31,60.19,60.27,111100.0,45.9094,46.0009,45.9094,45.9704,111100.0
2013-07-31 14:50:00,60.28,60.29,60.22,60.25,61100.0,45.9781,45.9857,45.9323,45.9552,61100.0
2013-07-31 15:00:00,60.24,60.25,60.17,60.2,60600.0,45.9475,45.9552,45.8942,45.917,60600.0
2013-07-31 15:10:00,60.2,60.21,60.1,60.12,69300.0,45.917,45.9247,45.8408,45.856,69300.0
2013-07-31 15:20:00,60.11,60.18,60.08,60.16,58000.0,45.8484,45.9018,45.8255,45.8865,58000.0
2013-07-31 15:30:00,60.17,60.17,59.98,60.0,96300.0,45.8942,45.8942,45.7492,45.7645,96300.0
2013-07-31 15:40:00,60.0,60.03,59.89,59.92,193900.0,45.7645,45.7874,45.6806,45.7035,193900.0
2013-07-31 15:50:00,59.93,60.03,59.85,59.88,443800.0,45.7111,45.7874,45.6501,45.673,443800.0
2013-08-01 09:30:00,60.27,60.82,60.27,60.74,140000.0,45.9704,46.3899,45.9704,46.3289,140000.0
2013-08-01 09:40:00,60.7,60.79,60.62,60.72,68800.0,46.2984,46.3671,46.2374,46.3137,68800.0
2013-08-01 09:50:00,60.73,60.78,60.61,60.67,78700.0,46.3213,46.3594,46.2298,46.2755,78700.0
2013-08-01 10:00:00,60.63,60.74,60.49,60.51,67500.0,46.245,46.3289,46.1382,46.1535,67500.0
2013-08-01 10:10:00,60.52,60.67,60.52,60.58,106500.0,46.1611,46.2755,46.1611,46.2069,106500.0
2013-08-01 10:20:00,60.59,60.61,60.47,60.48,76800.0,46.2145,46.2298,46.123,46.1306,76800.0
2013-08-01 10:30:00,60.47,60.48,60.34,60.45,84800.0,46.123,46.1306,46.0238,46.1077,84800.0
2013-08-01 10:40:00,60.45,60.48,60.31,60.36,62200.0,46.1077,46.1306,46.0009,46.0391,62200.0
2013-08-01 10:50:00,60.37,60.4,60.29,60.29,33500.0,46.0467,46.0696,45.9857,45.9857,33500.0
2013-08-01 11:00:00,60.29,60.36,60.29,60.31,59600.0,45.9857,46.0391,45.9857,46.0009,59600.0
2013-08-01 11:10:00,60.29,60.37,60.28,60.29,63600.0,45.9857,46.0467,45.9781,45.9857,63600.0
2013-08-01 11:20:00,60.28,60.35,60.26,60.29,48800.0,45.9781,46.0315,45.9628,45.9857,48800.0
2013-08-01 11:30:00,60.3,60.38,60.3,60.38,47900.0,45.9933,46.0543,45.9933,46.0543,47900.0
2013-08-01 11:40:00,60.4,60.44,60.34,60.4,37000.0,46.0696,46.1001,46.0238,46.0696,37000.0
2013-08-01 11:50:00,60.4,60.41,60.31,60.34,51200.0,46.0696,46.0772,46.0009,46.0238,51200.0
2013-08-01 12:00:00,60.34,60.39,60.26,60.26,54500.0,46.0238,46.062,45.9628,45.9628,54500.0
2013-08-01 12:10:00,60.26,60.39,60.24,60.39,82000.0,45.9628,46.062,45.9475,46.062,82000.0
2013-08-01 12:20:00,60.39,60.39,60.27,60.31,63900.0,46.062,46.062,45.9704,46.0009,63900.0
2013-08-01 12:30:00,60.31,60.34,60.3,60.32,65000.0,46.0009,46.0238,45.9933,46.0086,65000.0
2013-08-01 12:40:00,60.32,60.36,60.32,60.35,93500.0,46.0086,46.0391,46.0086,46.0315,93500.0
2013-08-01 12:50:00,60.35,60.41,60.35,60.4,45500.0,46.0315,46.0772,46.0315,46.0696,45500.0
2013-08-01 13:00:00,60.41,60.44,60.38,60.4,29100.0,46.0772,46.1001,46.0543,46.0696,29100.0
2013-08-01 13:10:00,60.41,60.45,60.38,60.39,58400.0,46.0772,46.1077,46.0543,46.062,58400.0
2013-08-01 13:20:00,60.39,60.39,60.36,60.38,36200.0,46.062,46.062,46.0391,46.0543,36200.0
2013-08-01 13:30:00,60.37,60.4,60.35,60.39,28100.0,46.0467,46.0696,46.0315,46.062,28100.0
2013-08-01 13:40:00,60.4,60.41,60.37,60.38,17700.0,46.0696,46.0772,46.0467,46.0543,17700.0
2013-08-01 13:50:00,60.38,60.42,60.36,60.41,31100.0,46.0543,46.0848,46.0391,46.0772,31100.0
2013-08-01 14:00:00,60.42,60.54,60.4,60.54,63600.0,46.0848,46.1764,46.0696,46.1764,63600.0
2013-08-01 14:10:00,60.54,60.6,60.52,60.54,73800.0,46.1764,46.2221,46.1611,46.1764,73800.0
2013-08-01 14:20:00,60.54,60.56,60.47,60.52,40700.0,46.1764,46.1916,46.123,46.1611,40700.0
2013-08-01 14:30:00,60.52,60.59,60.52,60.58,38400.0,46.1611,46.2145,46.1611,46.2069,38400.0
2013-08-01 14:40:00,60.58,60.62,60.58,60.58,52000.0,46.2069,46.2374,46.2069,46.2069,52000.0
2013-08-01 14:50:00,60.58,60.6,60.54,60.54,47200.0,46.2069,46.2221,46.1764,46.1764,47200.0
2013-08-01 15:00:00,60.54,60.58,60.52,60.52,54600.0,46.1764,46.2069,46.1611,46.1611,54600.0
2013-08-01 15:10:00,60.52,60.54,60.5,60.52,39600.0,46.1611,46.1764,46.1459,46.1611,39600.0
2013-08-01 15:20:00,60.51,60.51,60.46,60.5,50400.0,46.1535,46.1535,46.1154,46.1459,50400.0
2013-08-01 15:30:00,60.5,60.63,60.48,60.6,90600.0,46.1459,46.245,46.1306,46.2221,90600.0
2013-08-01 15:40:00,60.61,60.65,60.58,60.59,103900.0,46.2298,46.2603,46.2069,46.2145,103900.0
2013-08-01 15:50:00,60.58,60.58,60.49,60.55,213900.0,46.2069,46.2069,46.1382,46.184,213900.0
2013-08-02 09:30:00,60.26,60.52,60.21,60.41,98700.0,45.9628,46.1611,45.9247,46.0772,98700.0
2013-08-02 09:40:00,60.41,60.46,60.22,60.22,75400.0,46.0772,46.1154,45.9323,45.9323,75400.0
2013-08-02 09:50:00,60.23,60.42,60.23,60.36,66100.0,45.9399,46.0848,45.9399,46.0391,66100.0
2013-08-02 10:00:00,60.36,60.44,60.28,60.3,69000.0,46.0391,46.1001,45.9781,45.9933,69000.0
2013-08-02 10:10:00,60.3,60.3,60.09,60.12,104900.0,45.9933,45.9933,45.8331,45.856,104900.0
2013-08-02 10:20:00,60.12,60.22,60.11,60.14,49400.0,45.856,45.9323,45.8484,45.8713,49400.0
2013-08-02 10:30:00,60.14,60.15,60.03,60.05,30700.0,45.8713,45.8789,45.7874,45.8026,30700.0
2013-08-02 10:40:00,60.04,60.1,60.02,60.07,35900.0,45.795,45.8408,45.7797,45.8179,35900.0
2013-08-02 10:50:00,60.07,60.07,60.01,60.06,32600.0,45.8179,45.8179,45.7721,45.8103,32600.0
2013-08-02 11:00:00,60.06,60.13,60.03,60.13,42900.0,45.8103,45.8636,45.7874,45.8636,42900.0
2013-08-02 11:10:00,60.12,60.22,60.1,60.21,35200.0,45.856,45.9323,45.8408,45.9247,35200.0
2013-08-02 11:20:00,60.2,60.27,60.2,60.24,25000.0,45.917,45.9704,45.917,45.9475,25000.0
2013-08-02 11:30:00,60.26,60.35,60.24,60.3,40000.0,45.9628,46.0315,45.9475,45.9933,40000.0
2013-08-02 11:40:00,60.3,60.33,60.28,60.33,20100.0,45.9933,46.0162,45.9781,46.0162,20100.0
2013-08-02 11:50:00,60.33,60.4,60.33,60.39,42300.0,46.0162,46.0696,46.0162,46.062,42300.0
2013-08-02 12:00:00,60.4,60.44,60.37,60.4,25000.0,46.0696,46.1001,46.0467,46.0696,25000.0
2013-08-02 12:10:00,60.4,60.4,60.26,60.26,35000.0,46.0696,46.0696,45.9628,45.9628,35000.0
2013-08-02 12:20:00,60.26,60.27,60.21,60.23,35400.0,45.9628,45.9704,45.9247,45.9399,35400.0
2013-08-02 12:30:00,60.23,60.24,60.18,60.19,59900.0,45.9399,45.9475,45.9018,45.9094,59900.0
2013-08-02 12:40:00,60.2,60.23,60.19,60.23,26900.0,45.917,45.9399,45.9094,45.9399,26900.0
2013-08-02 12:50:00,60.23,60.23,60.19,60.21,17700.0,45.9399,45.9399,45.9094,45.9247,17700.0
2013-08-02 13:00:00,60.22,60.22,60.19,60.22,34100.0,45.9323,45.9323,45.9094,45.9323,34100.0
2013-08-02 13:10:00,60.21,60.26,60.2,60.25,29600.0,45.9247,45.9628,45.917,45.9552,29600.0
2013-08-02 13:20:00,60.24,60.27,60.23,60.24,25400.0,45.9475,45.9704,45.9399,45.9475,25400.0
2013-08-02 13:30:00,60.23,60.23,60.15,60.2,39000.0,45.9399,45.9399,45.8789,45.917,39000.0
2013-08-02 13:40:00,60.19,60.23,60.18,60.19,39000.0,45.9094,45.9399,45.9018,45.9094,39000.0
2013-08-02 13:50:00,60.19,60.24,60.18,60.24,24700.0,45.9094,45.9475,45.9018,45.9475,24700.0
2013-08-02 14:00:00,60.24,60.26,60.22,60.26,31500.0,45.9475,45.9628,45.9323,45.9628,31500.0
2013-08-02 14:10:00,60.25,60.27,60.21,60.23,33300.0,45.9552,45.9704,45.9247,45.9399,33300.0
2013-08-02 14:20:00,60.23,60.24,60.19,60.21,41200.0,45.9399,45.9475,45.9094,45.9247,41200.0
2013-08-02 14:30:00,60.21,60.26,60.19,60.25,55500.0,45.9247,45.9628,45.9094,45.9552,55500.0
2013-08-02 14:40:00,60.26,60.29,60.25,60.25,64700.0,45.9628,45.9857,45.9552,45.9552,64700.0
2013-08-02 14:50:00,60.25,60.34,60.24,60.33,57600.0,45.9552,46.0238,45.9475,46.0162,57600.0
2013-08-02 15:00:00,60.34,60.36,60.32,60.35,39700.0,46.0238,46.0391,46.0086,46.0315,39700.0
2013-08-02 15:10:00,60.35,60.46,60.35,60.45,58100.0,46.0315,46.1154,46.0315,46.1077,58100.0
2013-08-02 15:20:00,60.46,60.51,60.45,60.49,44900.0,46.1154,46.1535,46.1077,46.1382,44900.0
2013-08-02 15:30:00,60.5,60.5,60.42,60.44,69300.0,46.1459,46.1459,46.0848,46.1001,69300.0
2013-08-02 15:40:00,60.44,60.56,60.43,60.5,126300.0,46.1001,46.1916,46.0925,46.1459,126300.0
2013-08-02 15:50:00,60.51,60.58,60.49,60.56,264900.0,46.1535,46.2069,46.1382,46.1916,264900.0
2013-08-05 09:30:00,60.49,60.6,60.46,60.59,128600.0,46.1382,46.2221,46.1154,46.2145,128600.0
2013-08-05 09:40:00,60.6,60.66,60.56,60.66,89800.0,46.2221,46.2679,46.1916,46.2679,89800.0
2013-08-05 09:50:00,60.65,60.77,60.6,60.75,152900.0,46.2603,46.3518,46.2221,46.3365,152900.0
2013-08-05 10:00:00,60.76,60.86,60.73,60.81,81300.0,46.3442,46.4204,46.3213,46.3823,81300.0
2013-08-05 10:10:00,60.82,60.87,60.8,60.87,94200.0,46.3899,46.4281,46.3747,46.4281,94200.0
2013-08-05 10:20:00,60.86,60.94,60.85,60.91,69100.0,46.4204,46.4815,46.4128,46.4586,69100.0
2013-08-05 10:30:00,60.91,60.93,60.8,60.82,91100.0,46.4586,46.4738,46.3747,46.3899,91100.0
2013-08-05 10:40:00,60.83,60.92,60.83,60.92,41600.0,46.3976,46.4662,46.3976,46.4662,41600.0
2013-08-05 10:50:00,60.92,60.95,60.89,60.92,60200.0,46.4662,46.4891,46.4433,46.4662,60200.0
2013-08-05 11:00:00,60.91,60.95,60.91,60.94,32700.0,46.4586,46.4891,46.4586,46.4815,32700.0
2013-08-05 11:10:00,60.95,61.07,60.94,61.04,78400.0,46.4891,46.5806,46.4815,46.5577,78400.0
2013-08-05 11:20:00,61.05,61.06,61.0,61.01,58500.0,46.5654,46.573,46.5272,46.5349,58500.0
2013-08-05 11:30:00,61.01,61.05,60.98,61.0,39500.0,46.5349,46.5654,46.512,46.5272,39500.0
2013-08-05 11:40:00,61.0,61.03,61.0,61.03,16100.0,46.5272,46.5501,46.5272,46.5501,16100.0
2013-08-05 11:50:00,61.03,61.03,61.0,61.02,20200.0,46.5501,46.5501,46.5272,46.5425,20200.0
2013-08-05 12:00:00,61.03,61.05,61.0,61.05,49800.0,46.5501,46.5654,46.5272,46.5654,49800.0
2013-08-05 12:10:00,61.05,61.07,61.03,61.05,28900.0,46.5654,46.5806,46.5501,46.5654,28900.0
2013-08-05 12:20:00,61.05,61.08,61.0,61.0,66200.0,46.5654,46.5883,46.5272,46.5272,66200.0
2013-08-05 12:30:00,61.0,61.01,60.91,60.94,64600.0,46.5272,46.5349,46.4586,46.4815,64600.0
2013-08-05 12:40:00,60.94,60.94,60.9,60.9,22100.0,46.4815,46.4815,46.451,46.451,22100.0
2013-08-05 12:50:00,60.9,60.91,60.86,60.91,23600.0,46.451,46.4586,46.4204,46.4586,23600.0
2013-08-05 13:00:00,60.91,60.91,60.8,60.81,42400.0,46.4586,46.4586,46.3747,46.3823,42400.0
2013-08-05 13:10:00,60.81,60.87,60.79,60.84,45300.0,46.3823,46.4281,46.3671,46.4052,45300.0
2013-08-05 13:20:00,60.84,60.88,60.82,60.86,31300.0,46.4052,46.4357,46.3899,46.4204,31300.0
2013-08-05 13:30:00,60.86,60.87,60.84,60.85,21400.0,46.4204,46.4281,46.4052,46.4128,21400.0
2013-08-05 13:40:00,60.85,60.89,60.84,60.87,32700.0,46.4128,46.4433,46.4052,46.4281,32700.0
2013-08-05 13:50:00,60.88,60.93,60.87,60.92,34000.0,46.4357,46.4738,46.4281,46.4662,34000.0
2013-08-05 14:00:00,60.91,60.93,60.89,60.93,32500.0,46.4586,46.4738,46.4433,46.4738,32500.0
2013-08-05 14:10:00,60.93,60.97,60.92,60.95,42200.0,46.4738,46.5044,46.4662,46.4891,42200.0
2013-08-05 14:20:00,60.95,60.96,60.91,60.92,41500.0,46.4891,46.4967,46.4586,46.4662,41500.0
2013-08-05 14:30:00,60.92,60.94,60.92,60.93,29500.0,46.4662,46.4815,46.4662,46.4738,29500.0
2013-08-05 14:40:00,60.94,61.01,60.93,61.0,42800.0,46.4815,46.5349,46.4738,46.5272,42800.0
2013-08-05 14:50:00,61.0,61.0,60.97,61.0,61800.0,46.5272,46.5272,46.5044,46.5272,61800.0
2013-08-05 15:00:00,61.0,61.0,60.95,60.99,68800.0,46.5272,46.5272,46.4891,46.5196,68800.0
2013-08-05 15:10:00,60.99,61.03,60.99,61.02,50000.0,46.5196,46.5501,46.5196,46.5425,50000.0
2013-08-05 15:20:00,61.03,61.04,60.99,61.02,59000.0,46.5501,46.5577,46.5196,46.5425,59000.0
2013-08-05 15:30:00,61.03,61.03,60.97,60.97,51700.0,46.5501,46.5501,46.5044,46.5044,51700.0
2013-08-05 15:40:00,60.97,60.99,60.93,60.94,127600.0,46.5044,46.5196,46.4738,46.4815,127600.0
2013-08-05 15:50:00,60.94,60.98,60.93,60.97,273600.0,46.4815,46.512,46.4738,46.5044,273600.0
2013-08-06 09:30:00,60.82,61.2,60.76,61.2,115700.0,46.3899,46.6798,46.3442,46.6798,115700.0
2013-08-06 09:40:00,61.2,61.25,61.08,61.09,46500.0,46.6798,46.7179,46.5883,46.5959,46500.0
2013-08-06 09:50:00,61.1,61.11,61.03,61.09,52100.0,46.6035,46.6111,46.5501,46.5959,52100.0
2013-08-06 10:00:00,61.09,61.11,60.96,60.96,90700.0,46.5959,46.6111,46.4967,46.4967,90700.0
2013-08-06 10:10:00,60.96,61.1,60.92,61.09,96800.0,46.4967,46.6035,46.4662,46.5959,96800.0
2013-08-06 10:20:00,61.09,61.09,61.0,61.03,86900.0,46.5959,46.5959,46.5272,46.5501,86900.0
2013-08-06 10:30:00,61.03,61.03,60.95,60.98,80800.0,46.5501,46.5501,46.4891,46.512,80800.0
2013-08-06 10:40:00,60.97,61.07,60.94,61.06,63300.0,46.5044,46.5806,46.4815,46.573,63300.0
2013-08-06 10:50:00,61.06,61.09,61.0,61.02,54600.0,46.573,46.5959,46.5272,46.5425,54600.0
2013-08-06 11:00:00,61.01,61.05,60.98,61.04,71300.0,46.5349,46.5654,46.512,46.5577,71300.0
2013-08-06 11:10:00,61.03,61.06,61.01,61.05,44000.0,46.5501,46.573,46.5349,46.5654,44000.0
2013-08-06 11:20:00,61.04,61.05,60.96,60.96,49200.0,46.5577,46.5654,46.4967,46.4967,49200.0
2013-08-06 11:30:00,60.96,60.99,60.94,60.96,42100.0,46.4967,46.5196,46.4815,46.4967,42100.0
2013-08-06 11:40:00,60.97,60.99,60.95,60.97,36500.0,46.5044,46.5196,46.4891,46.5044,36500.0
2013-08-06 11:50:00,60.96,60.97,60.92,60.94,33300.0,46.4967,46.5044,46.4662,46.4815,33300.0
2013-08-06 12:00:00,60.94,60.96,60.92,60.93,39500.0,46.4815,46.4967,46.4662,46.4738,39500.0
2013-08-06 12:10:00,60.93,60.98,60.92,60.93,49500.0,46.4738,46.512,46.4662,46.4738,49500.0
2013-08-06 12:20:00,60.92,60.98,60.92,60.95,36200.0,46.4662,46.512,46.4662,46.4891,36200.0
2013-08-06 12:30:00,60.95,61.01,60.95,61.0,40200.0,46.4891,46.5349,46.4891,46.5272,40200.0
2013-08-06 12:40:00,60.99,61.05,60.99,61.03,32200.0,46.5196,46.5654,46.5196,46.5501,32200.0
2013-08-06 12:50:00,61.04,61.04,60.98,61.01,33300.0,46.5577,46.5577,46.512,46.5349,33300.0
2013-08-06 13:00:00,61.01,61.02,60.98,60.99,34500.0,46.5349,46.5425,46.512,46.5196,34500.0
2013-08-06 13:10:00,61.0,61.0,60.98,60.98,37000.0,46.5272,46.5272,46.512,46.512,37000.0
2013-08-06 13:20:00,60.98,61.0,60.96,60.96,33100.0,46.512,46.5272,46.4967,46.4967,33100.0
2013-08-06 13:30:00,60.96,60.97,60.93,60.94,35000.0,46.4967,46.5044,46.4738,46.4815,35000.0
2013-08-06 13:40:00,60.94,60.95,60.94,60.95,32000.0,46.4815,46.4891,46.4815,46.4891,32000.0
2013-08-06 13:50:00,60.94,60.95,60.94,60.95,32700.0,46.4815,46.4891,46.4815,46.4891,32700.0
2013-08-06 14:00:00,60.95,60.95,60.94,60.94,47300.0,46.4891,46.4891,46.4815,46.4815,47300.0
2013-08-06 14:10:00,60.94,60.95,60.88,60.91,85200.0,46.4815,46.4891,46.4357,46.4586,85200.0
2013-08-06 14:20:00,60.9,61.03,60.9,60.99,65500.0,46.451,46.5501,46.451,46.5196,65500.0
2013-08-06 14:30:00,60.99,61.01,60.96,61.01,37100.0,46.5196,46.5349,46.4967,46.5349,37100.0
2013-08-06 14:40:00,61.01,61.03,60.98,61.01,39100.0,46.5349,46.5501,46.512,46.5349,39100.0
2013-08-06 14:50:00,61.0,61.06,61.0,61.02,38100.0,46.5272,46.573,46.5272,46.5425,38100.0
2013-08-06 15:00:00,61.03,61.06,60.99,60.99,50700.0,46.5501,46.573,46.5196,46.5196,50700.0
2013-08-06 15:10:00,61.0,61.02,60.98,61.02,49800.0,46.5272,46.5425,46.512,46.5425,49800.0
2013-08-06 15:20:00,61.02,61.03,60.98,61.0,46700.0,46.5425,46.5501,46.512,46.5272,46700.0
2013-08-06 15:30:00,61.0,61.0,60.95,61.0,81900.0,46.5272,46.5272,46.4891,46.5272,81900.0
2013-08-06 15:40:00,61.0,61.02,60.97,61.01,116300.0,46.5272,46.5425,46.5044,46.5349,116300.0
2013-08-06 15:50:00,61.02,61.02,60.93,60.98,239900.0,46.5425,46.5425,46.4738,46.512,239900.0
2013-08-07 09:30:00,60.8,60.9,60.7,60.71,65700.0,46.3747,46.451,46.2984,46.306,65700.0
2013-08-07 09:40:00,60.7,60.79,60.65,60.77,76800.0,46.2984,46.3671,46.2603,46.3518,76800.0
2013-08-07 09:50:00,60.76,61.06,60.74,61.0,169900.0,46.3442,46.573,46.3289,46.5272,169900.0
2013-08-07 10:00:00,60.96,61.02,60.85,61.01,111400.0,46.4967,46.5425,46.4128,46.5349,111400.0
2013-08-07 10:10:00,61.01,61.01,60.86,60.91,62500.0,46.5349,46.5349,46.4204,46.4586,62500.0
2013-08-07 10:20:00,60.91,60.92,60.88,60.91,36300.0,46.4586,46.4662,46.4357,46.4586,36300.0
2013-08-07 10:30:00,60.91,61.04,60.9,61.03,56300.0,46.4586,46.5577,46.451,46.5501,56300.0
2013-08-07 10:40:00,61.03,61.13,61.02,61.07,38600.0,46.5501,46.6264,46.5425,46.5806,38600.0
2013-08-07 10:50:00,61.07,61.13,61.0,61.12,46200.0,46.5806,46.6264,46.5272,46.6188,46200.0
2013-08-07 11:00:00,61.13,61.16,61.09,61.09,66400.0,46.6264,46.6493,46.5959,46.5959,66400.0
2013-08-07 11:10:00,61.09,61.16,61.08,61.14,131100.0,46.5959,46.6493,46.5883,46.634,131100.0
2013-08-07 11:20:00,61.14,61.15,61.03,61.04,70000.0,46.634,46.6416,46.5501,46.5577,70000.0
2013-08-07 11:30:00,61.04,61.08,61.0,61.05,51700.0,46.5577,46.5883,46.5272,46.5654,51700.0
2013-08-07 11:40:00,61.05,61.1,61.03,61.03,36900.0,46.5654,46.6035,46.5501,46.5501,36900.0
2013-08-07 11:50:00,61.04,61.12,61.03,61.11,35600.0,46.5577,46.6188,46.5501,46.6111,35600.0
2013-08-07 12:00:00,61.11,61.14,61.07,61.08,44400.0,46.6111,46.634,46.5806,46.5883,44400.0
2013-08-07 12:10:00,61.08,61.14,61.07,61.1,49200.0,46.5883,46.634,46.5806,46.6035,49200.0
2013-08-07 12:20:00,61.1,61.11,61.04,61.04,82300.0,46.6035,46.6111,46.5577,46.5577,82300.0
2013-08-07 12:30:00,61.04,61.16,61.04,61.13,26300.0,46.5577,46.6493,46.5577,46.6264,26300.0
2013-08-07 12:40:00,61.13,61.14,61.11,61.13,15000.0,46.6264,46.634,46.6111,46.6264,15000.0
2013-08-07 12:50:00,61.13,61.15,61.12,61.14,24600.0,46.6264,46.6416,46.6188,46.634,24600.0
2013-08-07 13:00:00,61.15,61.17,61.06,61.11,33700.0,46.6416,46.6569,46.573,46.6111,33700.0
2013-08-07 13:10:00,61.11,61.12,61.07,61.09,17900.0,46.6111,46.6188,46.5806,46.5959,17900.0
2013-08-07 13:20:00,61.09,61.09,61.02,61.05,25700.0,46.5959,46.5959,46.5425,46.5654,25700.0
2013-08-07 13:30:00,61.05,61.09,61.05,61.08,36100.0,46.5654,46.5959,46.5654,46.5883,36100.0
2013-08-07 13:40:00,61.08,61.11,61.02,61.02,22300.0,46.5883,46.6111,46.5425,46.5425,22300.0
2013-08-07 13:50:00,61.01,61.12,61.0,61.11,29400.0,46.5349,46.6188,46.5272,46.6111,29400.0
2013-08-07 14:00:00,61.1,61.12,61.02,61.02,62500.0,46.6035,46.6188,46.5425,46.5425,62500.0
2013-08-07 14:10:00,61.03,61.14,61.03,61.13,48000.0,46.5501,46.634,46.5501,46.6264,48000.0
2013-08-07 14:20:00,61.12,61.13,61.04,61.07,37400.0,46.6188,46.6264,46.5577,46.5806,37400.0
2013-08-07 14:30:00,61.08,61.1,61.01,61.04,64200.0,46.5883,46.6035,46.5349,46.5577,64200.0
2013-08-07 14:40:00,61.04,61.06,61.02,61.06,30400.0,46.5577,46.573,46.5425,46.573,30400.0
2013-08-07 14:50:00,61.06,61.07,61.0,61.05,40800.0,46.573,46.5806,46.5272,46.5654,40800.0
2013-08-07 15:00:00,61.04,61.07,61.01,61.03,33400.0,46.5577,46.5806,46.5349,46.5501,33400.0
2013-08-07 15:10:00,61.03,61.07,61.03,61.04,42800.0,46.5501,46.5806,46.5501,46.5577,42800.0
2013-08-07 15:20:00,61.05,61.05,60.97,61.03,60500.0,46.5654,46.5654,46.5044,46.5501,60500.0
2013-08-07 15:30:00,61.03,61.03,60.97,61.0,82400.0,46.5501,46.5501,46.5044,46.5272,82400.0
2013-08-07 15:40:00,61.0,61.01,60.95,60.95,108900.0,46.5272,46.5349,46.4891,46.4891,108900.0
2013-08-07 15:50:00,60.95,60.97,60.89,60.93,165900.0,46.4891,46.5044,46.4433,46.4738,165900.0
2013-08-08 09:30:00,61.27,61.5,61.24,61.29,161200.0,46.7332,46.9086,46.7103,46.7484,161200.0
2013-08-08 09:40:00,61.28,61.3,60.92,60.94,73900.0,46.7408,46.7561,46.4662,46.4815,73900.0
2013-08-08 09:50:00,60.94,60.95,60.75,60.77,88700.0,46.4815,46.4891,46.3365,46.3518,88700.0
2013-08-08 10:00:00,60.77,60.83,60.76,60.79,51700.0,46.3518,46.3976,46.3442,46.3671,51700.0
2013-08-08 10:10:00,60.78,60.81,60.66,60.66,41000.0,46.3594,46.3823,46.2679,46.2679,41000.0
2013-08-08 10:20:00,60.67,60.76,60.66,60.74,73800.0,46.2755,46.3442,46.2679,46.3289,73800.0
2013-08-08 10:30:00,60.74,60.75,60.66,60.68,48800.0,46.3289,46.3365,46.2679,46.2832,48800.0
2013-08-08 10:40:00,60.67,60.71,60.65,60.67,110300.0,46.2755,46.306,46.2603,46.2755,110300.0
2013-08-08 10:50:00,60.67,60.72,60.61,60.71,47600.0,46.2755,46.3137,46.2298,46.306,47600.0
2013-08-08 11:00:00,60.71,60.75,60.7,60.73,61000.0,46.306,46.3365,46.2984,46.3213,61000.0
2013-08-08 11:10:00,60.73,60.73,60.59,60.6,64500.0,46.3213,46.3213,46.2145,46.2221,64500.0
2013-08-08 11:20:00,60.6,60.63,60.51,60.54,54800.0,46.2221,46.245,46.1535,46.1764,54800.0
2013-08-08 11:30:00,60.54,60.58,60.5,60.58,52000.0,46.1764,46.2069,46.1459,46.2069,52000.0
2013-08-08 11:40:00,60.58,60.6,60.53,60.53,34800.0,46.2069,46.2221,46.1687,46.1687,34800.0
2013-08-08 11:50:00,60.53,60.55,60.5,60.55,45900.0,46.1687,46.184,46.1459,46.184,45900.0
2013-08-08 12:00:00,60.55,60.6,60.54,60.59,35000.0,46.184,46.2221,46.1764,46.2145,35000.0
2013-08-08 12:10:00,60.6,60.73,60.59,60.73,55100.0,46.2221,46.3213,46.2145,46.3213,55100.0
2013-08-08 12:20:00,60.73,60.81,60.73,60.79,56200.0,46.3213,46.3823,46.3213,46.3671,56200.0
2013-08-08 12:30:00,60.79,60.85,60.77,60.82,22300.0,46.3671,46.4128,46.3518,46.3899,22300.0
2013-08-08 12:40:00,60.82,60.89,60.81,60.82,33900.0,46.3899,46.4433,46.3823,46.3899,33900.0
2013-08-08 12:50:00,60.82,60.82,60.74,60.76,30400.0,46.3899,46.3899,46.3289,46.3442,30400.0
2013-08-08 13:00:00,60.77,60.88,60.75,60.85,53100.0,46.3518,46.4357,46.3365,46.4128,53100.0
2013-08-08 13:10:00,60.86,60.89,60.82,60.83,60700.0,46.4204,46.4433,46.3899,46.3976,60700.0
2013-08-08 13:20:00,60.82,60.87,60.82,60.87,26200.0,46.3899,46.4281,46.3899,46.4281,26200.0
2013-08-08 13:30:00,60.88,60.92,60.86,60.89,31100.0,46.4357,46.4662,46.4204,46.4433,31100.0
2013-08-08 13:40:00,60.88,60.89,60.85,60.86,23200.0,46.4357,46.4433,46.4128,46.4204,23200.0
2013-08-08 13:50:00,60.85,60.92,60.84,60.92,22400.0,46.4128,46.4662,46.4052,46.4662,22400.0
2013-08-08 14:00:00,60.92,60.95,60.88,60.89,33800.0,46.4662,46.4891,46.4357,46.4433,33800.0
2013-08-08 14:10:00,60.88,60.91,60.87,60.88,21200.0,46.4357,46.4586,46.4281,46.4357,21200.0
2013-08-08 14:20:00,60.88,60.88,60.82,60.85,36700.0,46.4357,46.4357,46.3899,46.4128,36700.0
2013-08-08 14:30:00,60.86,60.88,60.85,60.88,31600.0,46.4204,46.4357,46.4128,46.4357,31600.0
2013-08-08 14:40:00,60.88,60.92,60.87,60.9,32600.0,46.4357,46.4662,46.4281,46.451,32600.0
2013-08-08 14:50:00,60.89,60.9,60.83,60.85,51000.0,46.4433,46.451,46.3976,46.4128,51000.0
2013-08-08 15:00:00,60.85,60.9,60.82,60.87,60000.0,46.4128,46.451,46.3899,46.4281,60000.0
2013-08-08 15:10:00,60.88,60.88,60.79,60.79,39300.0,46.4357,46.4357,46.3671,46.3671,39300.0
2013-08-08 15:20:00,60.8,60.82,60.74,60.82,63500.0,46.3747,46.3899,46.3289,46.3899,63500.0
2013-08-08 15:30:00,60.83,60.93,60.83,60.92,68100.0,46.3976,46.4738,46.3976,46.4662,68100.0
2013-08-08 15:40:00,60.92,60.98,60.92,60.95,120700.0,46.4662,46.512,46.4662,46.4891,120700.0
2013-08-08 15:50:00,60.95,60.99,60.93,60.93,135800.0,46.4891,46.5196,46.4738,46.4738,135800.0
2013-08-09 09:30:00,60.83,60.91,60.59,60.79,84000.0,46.3976,46.4586,46.2145,46.3671,84000.0
2013-08-09 09:40:00,60.77,60.93,60.63,60.88,44600.0,46.3518,46.4738,46.245,46.4357,44600.0
2013-08-09 09:50:00,60.87,60.88,60.74,60.86,30300.0,46.4281,46.4357,46.3289,46.4204,30300.0
2013-08-09 10:00:00,60.84,60.84,60.62,60.69,31500.0,46.4052,46.4052,46.2374,46.2908,31500.0
2013-08-09 10:10:00,60.7,60.73,60.61,60.62,47200.0,46.2984,46.3213,46.2298,46.2374,47200.0
2013-08-09 10:20:00,60.61,60.62,60.51,60.59,36900.0,46.2298,46.2374,46.1535,46.2145,36900.0
2013-08-09 10:30:00,60.6,60.68,60.56,60.66,40900.0,46.2221,46.2832,46.1916,46.2679,40900.0
2013-08-09 10:40:00,60.65,60.76,60.64,60.7,37200.0,46.2603,46.3442,46.2526,46.2984,37200.0
2013-08-09 10:50:00,60.7,60.73,60.6,60.61,18900.0,46.2984,46.3213,46.2221,46.2298,18900.0
2013-08-09 11:00:00,60.62,60.63,60.51,60.54,22200.0,46.2374,46.245,46.1535,46.1764,22200.0
2013-08-09 11:10:00,60.54,60.61,60.53,60.6,17300.0,46.1764,46.2298,46.1687,46.2221,17300.0
2013-08-09 11:20:00,60.6,60.6,60.47,60.5,42200.0,46.2221,46.2221,46.123,46.1459,42200.0
2013-08-09 11:30:00,60.5,60.53,60.47,60.5,30400.0,46.1459,46.1687,46.123,46.1459,30400.0
2013-08-09 11:40:00,60.51,60.62,60.49,60.61,16700.0,46.1535,46.2374,46.1382,46.2298,16700.0
2013-08-09 11:50:00,60.6,60.66,60.6,60.61,21800.0,46.2221,46.2679,46.2221,46.2298,21800.0
2013-08-09 12:00:00,60.62,60.62,60.51,60.56,22500.0,46.2374,46.2374,46.1535,46.1916,22500.0
2013-08-09 12:10:00,60.57,60.73,60.57,60.72,22400.0,46.1993,46.3213,46.1993,46.3137,22400.0
2013-08-09 12:20:00,60.71,60.78,60.71,60.75,37800.0,46.306,46.3594,46.306,46.3365,37800.0
2013-08-09 12:30:00,60.76,60.86,60.76,60.85,24200.0,46.3442,46.4204,46.3442,46.4128,24200.0
2013-08-09 12:40:00,60.83,60.89,60.82,60.87,23000.0,46.3976,46.4433,46.3899,46.4281,23000.0
2013-08-09 12:50:00,60.87,60.9,60.83,60.86,29700.0,46.4281,46.451,46.3976,46.4204,29700.0
2013-08-09 13:00:00,60.86,60.89,60.84,60.88,39200.0,46.4204,46.4433,46.4052,46.4357,39200.0
2013-08-09 13:10:00,60.89,60.92,60.83,60.84,26500.0,46.4433,46.4662,46.3976,46.4052,26500.0
2013-08-09 13:20:00,60.84,61.02,60.84,61.02,36900.0,46.4052,46.5425,46.4052,46.5425,36900.0
2013-08-09 13:30:00,61.01,61.05,60.97,60.97,42000.0,46.5349,46.5654,46.5044,46.5044,42000.0
2013-08-09 13:40:00,60.98,60.98,60.89,60.89,32100.0,46.512,46.512,46.4433,46.4433,32100.0
2013-08-09 13:50:00,60.91,60.93,60.88,60.88,12600.0,46.4586,46.4738,46.4357,46.4357,12600.0
2013-08-09 14:00:00,60.89,60.92,60.85,60.87,20000.0,46.4433,46.4662,46.4128,46.4281,20000.0
2013-08-09 14:10:00,60.87,60.91,60.85,60.89,14100.0,46.4281,46.4586,46.4128,46.4433,14100.0
2013-08-09 14:20:00,60.89,60.9,60.83,60.85,49000.0,46.4433,46.451,46.3976,46.4128,49000.0
2013-08-09 14:30:00,60.85,60.85,60.68,60.68,30500.0,46.4128,46.4128,46.2832,46.2832,30500.0
2013-08-09 14:40:00,60.69,60.75,60.69,60.75,32400.0,46.2908,46.3365,46.2908,46.3365,32400.0
2013-08-09 14:50:00,60.75,60.78,60.69,60.7,99100.0,46.3365,46.3594,46.2908,46.2984,99100.0
2013-08-09 15:00:00,60.7,60.72,60.64,60.64,49600.0,46.2984,46.3137,46.2526,46.2526,49600.0
2013-08-09 15:10:00,60.64,60.65,60.59,60.62,30600.0,46.2526,46.2603,46.2145,46.2374,30600.0
2013-08-09 15:20:00,60.62,60.69,60.6,60.64,48400.0,46.2374,46.2908,46.2221,46.2526,48400.0
2013-08-09 15:30:00,60.65,60.72,60.62,60.7,52200.0,46.2603,46.3137,46.2374,46.2984,52200.0
2013-08-09 15:40:00,60.69,60.71,60.63,60.65,65900.0,46.2908,46.306,46.245,46.2603,65900.0
2013-08-09 15:50:00,60.65,60.7,60.6,60.68,124500.0,46.2603,46.2984,46.2221,46.2832,124500.0
2013-08-12 09:30:00,60.3,60.58,60.27,60.38,81000.0,45.9933,46.2069,45.9704,46.0543,81000.0
2013-08-12 09:40:00,60.35,60.43,60.27,60.37,30000.0,46.0315,46.0925,45.9704,46.0467,30000.0
2013-08-12 09:50:00,60.37,60.41,60.3,60.3,53300.0,46.0467,46.0772,45.9933,45.9933,53300.0
2013-08-12 10:00:00,60.3,60.4,60.24,60.37,61100.0,45.9933,46.0696,45.9475,46.0467,61100.0
2013-08-12 10:10:00,60.38,60.45,60.35,60.44,87800.0,46.0543,46.1077,46.0315,46.1001,87800.0
2013-08-12 10:20:00,60.45,60.46,60.38,60.42,70900.0,46.1077,46.1154,46.0543,46.0848,70900.0
2013-08-12 10:30:00,60.43,60.55,60.42,60.51,50300.0,46.0925,46.184,46.0848,46.1535,50300.0
2013-08-12 10:40:00,60.51,60.6,60.51,60.56,59200.0,46.1535,46.2221,46.1535,46.1916,59200.0
2013-08-12 10:50:00,60.55,60.61,60.54,60.59,38300.0,46.184,46.2298,46.1764,46.2145,38300.0
2013-08-12 11:00:00,60.58,60.61,60.55,60.56,66600.0,46.2069,46.2298,46.184,46.1916,66600.0
2013-08-12 11:10:00,60.56,60.59,60.52,60.58,24300.0,46.1916,46.2145,46.1611,46.2069,24300.0
2013-08-12 11:20:00,60.58,60.64,60.57,60.59,24100.0,46.2069,46.2526,46.1993,46.2145,24100.0
2013-08-12 11:30:00,60.6,60.67,60.6,60.67,23500.0,46.2221,46.2755,46.2221,46.2755,23500.0
2013-08-12 11:40:00,60.66,60.69,60.65,60.65,48100.0,46.2679,46.2908,46.2603,46.2603,48100.0
2013-08-12 11:50:00,60.64,60.66,60.62,60.64,30000.0,46.2526,46.2679,46.2374,46.2526,30000.0
2013-08-12 12:00:00,60.64,60.66,60.62,60.66,25200.0,46.2526,46.2679,46.2374,46.2679,25200.0
2013-08-12 12:10:00,60.65,60.68,60.61,60.66,38500.0,46.2603,46.2832,46.2298,46.2679,38500.0
2013-08-12 12:20:00,60.66,60.67,60.6,60.62,57900.0,46.2679,46.2755,46.2221,46.2374,57900.0
2013-08-12 12:30:00,60.62,60.66,60.58,60.65,49200.0,46.2374,46.2679,46.2069,46.2603,49200.0
2013-08-12 12:40:00,60.65,60.7,60.65,60.68,37200.0,46.2603,46.2984,46.2603,46.2832,37200.0
2013-08-12 12:50:00,60.68,60.74,60.68,60.74,37300.0,46.2832,46.3289,46.2832,46.3289,37300.0
2013-08-12 13:00:00,60.73,60.77,60.69,60.71,35200.0,46.3213,46.3518,46.2908,46.306,35200.0
2013-08-12 13:10:00,60.71,60.73,60.67,60.73,42500.0,46.306,46.3213,46.2755,46.3213,42500.0
2013-08-12 13:20:00,60.72,60.76,60.71,60.74,38400.0,46.3137,46.3442,46.306,46.3289,38400.0
2013-08-12 13:30:00,60.74,60.77,60.71,60.77,71700.0,46.3289,46.3518,46.306,46.3518,71700.0
2013-08-12 13:40:00,60.76,60.77,60.69,60.72,112200.0,46.3442,46.3518,46.2908,46.3137,112200.0
2013-08-12 13:50:00,60.71,60.77,60.71,60.77,33000.0,46.306,46.3518,46.306,46.3518,33000.0
2013-08-12 14:00:00,60.77,60.8,60.73,60.79,37100.0,46.3518,46.3747,46.3213,46.3671,37100.0
2013-08-12 14:10:00,60.79,60.83,60.79,60.83,44600.0,46.3671,46.3976,46.3671,46.3976,44600.0
2013-08-12 14:20:00,60.83,60.83,60.79,60.81,34600.0,46.3976,46.3976,46.3671,46.3823,34600.0
2013-08-12 14:30:00,60.8,60.84,60.79,60.83,40500.0,46.3747,46.4052,46.3671,46.3976,40500.0
2013-08-12 14:40:00,60.82,60.86,60.81,60.85,25700.0,46.3899,46.4204,46.3823,46.4128,25700.0
2013-08-12 14:50:00,60.85,60.85,60.8,60.84,26600.0,46.4128,46.4128,46.3747,46.4052,26600.0
2013-08-12 15:00:00,60.84,60.85,60.8,60.82,37700.0,46.4052,46.4128,46.3747,46.3899,37700.0
2013-08-12 15:10:00,60.82,60.87,60.82,60.86,52300.0,46.3899,46.4281,46.3899,46.4204,52300.0
2013-08-12 15:20:00,60.85,60.89,60.83,60.89,88100.0,46.4128,46.4433,46.3976,46.4433,88100.0
2013-08-12 15:30:00,60.9,60.91,60.88,60.9,82500.0,46.451,46.4586,46.4357,46.451,82500.0
2013-08-12 15:40:00,60.9,60.97,60.9,60.95,138000.0,46.451,46.5044,46.451,46.4891,138000.0
2013-08-12 15:50:00,60.95,60.98,60.93,60.97,163700.0,46.4891,46.512,46.4738,46.5044,163700.0
2013-08-13 09:30:00,61.0,61.0,60.81,60.81,110500.0,46.5272,46.5272,46.3823,46.3823,110500.0
2013-08-13 09:40:00,60.81,60.98,60.79,60.9,68900.0,46.3823,46.512,46.3671,46.451,68900.0
2013-08-13 09:50:00,60.89,60.97,60.82,60.97,44100.0,46.4433,46.5044,46.3899,46.5044,44100.0
2013-08-13 10:00:00,60.96,60.97,60.85,60.9,87900.0,46.4967,46.5044,46.4128,46.451,87900.0
2013-08-13 10:10:00,60.9,60.95,60.86,60.95,131700.0,46.451,46.4891,46.4204,46.4891,131700.0
2013-08-13 10:20:00,60.95,60.97,60.88,60.94,134200.0,46.4891,46.5044,46.4357,46.4815,134200.0
2013-08-13 10:30:00,60.94,60.96,60.88,60.95,92900.0,46.4815,46.4967,46.4357,46.4891,92900.0
2013-08-13 10:40:00,60.96,61.03,60.96,61.0,63700.0,46.4967,46.5501,46.4967,46.5272,63700.0
2013-08-13 10:50:00,60.99,61.01,60.82,60.84,47200.0,46.5196,46.5349,46.3899,46.4052,47200.0
2013-08-13 11:00:00,60.83,60.94,60.81,60.93,61200.0,46.3976,46.4815,46.3823,46.4738,61200.0
2013-08-13 11:10:00,60.93,60.95,60.89,60.93,43400.0,46.4738,46.4891,46.4433,46.4738,43400.0
2013-08-13 11:20:00,60.92,60.97,60.9,60.91,25100.0,46.4662,46.5044,46.451,46.4586,25100.0
2013-08-13 11:30:00,60.91,61.0,60.91,61.0,41100.0,46.4586,46.5272,46.4586,46.5272,41100.0
2013-08-13 11:40:00,61.0,61.06,61.0,61.03,45500.0,46.5272,46.573,46.5272,46.5501,45500.0
2013-08-13 11:50:00,61.03,61.04,60.97,60.99,78000.0,46.5501,46.5577,46.5044,46.5196,78000.0
2013-08-13 12:00:00,60.98,60.98,60.9,60.9,39400.0,46.512,46.512,46.451,46.451,39400.0
2013-08-13 12:10:00,60.91,61.03,60.91,61.03,51400.0,46.4586,46.5501,46.4586,46.5501,51400.0
2013-08-13 12:20:00,61.04,61.07,61.0,61.03,45900.0,46.5577,46.5806,46.5272,46.5501,45900.0
2013-08-13 12:30:00,61.04,61.11,61.04,61.08,30900.0,46.5577,46.6111,46.5577,46.5883,30900.0
2013-08-13 12:40:00,61.08,61.16,61.08,61.14,31900.0,46.5883,46.6493,46.5883,46.634,31900.0
2013-08-13 12:50:00,61.14,61.17,61.13,61.17,31200.0,46.634,46.6569,46.6264,46.6569,31200.0
2013-08-13 13:00:00,61.17,61.18,61.15,61.17,25800.0,46.6569,46.6645,46.6416,46.6569,25800.0
2013-08-13 13:10:00,61.17,61.2,61.13,61.13,32600.0,46.6569,46.6798,46.6264,46.6264,32600.0
2013-08-13 13:20:00,61.14,61.18,61.12,61.13,23500.0,46.634,46.6645,46.6188,46.6264,23500.0
2013-08-13 13:30:00,61.13,61.13,61.02,61.06,39000.0,46.6264,46.6264,46.5425,46.573,39000.0
2013-08-13 13:40:00,61.06,61.06,61.03,61.06,21700.0,46.573,46.573,46.5501,46.573,21700.0
2013-08-13 13:50:00,61.06,61.07,61.02,61.02,37500.0,46.573,46.5806,46.5425,46.5425,37500.0
2013-08-13 14:00:00,61.02,61.06,60.99,61.03,53500.0,46.5425,46.573,46.5196,46.5501,53500.0
2013-08-13 14:10:00,61.04,61.04,61.0,61.03,38100.0,46.5577,46.5577,46.5272,46.5501,38100.0
2013-08-13 14:20:00,61.04,61.05,61.0,61.0,26500.0,46.5577,46.5654,46.5272,46.5272,26500.0
2013-08-13 14:30:00,61.01,61.01,60.97,60.98,88400.0,46.5349,46.5349,46.5044,46.512,88400.0
2013-08-13 14:40:00,60.98,61.02,60.98,61.02,34200.0,46.512,46.5425,46.512,46.5425,34200.0
2013-08-13 14:50:00,61.02,61.04,61.0,61.04,35300.0,46.5425,46.5577,46.5272,46.5577,35300.0
2013-08-13 15:00:00,61.03,61.04,61.0,61.01,41700.0,46.5501,46.5577,46.5272,46.5349,41700.0
2013-08-13 15:10:00,61.0,61.04,61.0,61.02,44100.0,46.5272,46.5577,46.5272,46.5425,44100.0
2013-08-13 15:20:00,61.02,61.04,61.0,61.02,44600.0,46.5425,46.5577,46.5272,46.5425,44600.0
2013-08-13 15:30:00,61.02,61.02,61.0,61.0,55900.0,46.5425,46.5425,46.5272,46.5272,55900.0
2013-08-13 15:40:00,61.01,61.07,61.0,61.05,132600.0,46.5349,46.5806,46.5272,46.5654,132600.0
2013-08-13 15:50:00,61.05,61.09,61.04,61.07,152200.0,46.5654,46.5959,46.5577,46.5806,152200.0
2013-08-14 09:30:00,60.93,61.14,60.93,61.1,103000.0,46.4738,46.634,46.4738,46.6035,103000.0
2013-08-14 09:40:00,61.09,61.09,61.0,61.03,43900.0,46.5959,46.5959,46.5272,46.5501,43900.0
2013-08-14 09:50:00,61.02,61.04,60.98,61.02,62500.0,46.5425,46.5577,46.512,46.5425,62500.0
2013-08-14 10:00:00,61.04,61.06,61.0,61.02,53500.0,46.5577,46.573,46.5272,46.5425,53500.0
2013-08-14 10:10:00,61.02,61.03,60.94,60.96,81800.0,46.5425,46.5501,46.4815,46.4967,81800.0
2013-08-14 10:20:00,60.96,61.04,60.94,60.99,71200.0,46.4967,46.5577,46.4815,46.5196,71200.0
2013-08-14 10:30:00,61.01,61.05,60.98,61.0,48900.0,46.5349,46.5654,46.512,46.5272,48900.0
2013-08-14 10:40:00,60.99,61.01,60.95,60.97,81000.0,46.5196,46.5349,46.4891,46.5044,81000.0
2013-08-14 10:50:00,60.97,61.02,60.95,61.0,44500.0,46.5044,46.5425,46.4891,46.5272,44500.0
2013-08-14 11:00:00,61.0,61.02,60.96,61.01,44300.0,46.5272,46.5425,46.4967,46.5349,44300.0
2013-08-14 11:10:00,61.02,61.02,60.95,60.98,48100.0,46.5425,46.5425,46.4891,46.512,48100.0
2013-08-14 11:20:00,60.98,61.05,60.97,61.05,64000.0,46.512,46.5654,46.5044,46.5654,64000.0
2013-08-14 11:30:00,61.05,61.05,60.89,60.91,34600.0,46.5654,46.5654,46.4433,46.4586,34600.0
2013-08-14 11:40:00,60.9,60.94,60.77,60.81,38300.0,46.451,46.4815,46.3518,46.3823,38300.0
2013-08-14 11:50:00,60.8,60.81,60.66,60.7,31100.0,46.3747,46.3823,46.2679,46.2984,31100.0
2013-08-14 12:00:00,60.69,60.72,60.65,60.66,35700.0,46.2908,46.3137,46.2603,46.2679,35700.0
2013-08-14 12:10:00,60.67,60.7,60.63,60.68,31800.0,46.2755,46.2984,46.245,46.2832,31800.0
2013-08-14 12:20:00,60.67,60.68,60.62,60.67,22600.0,46.2755,46.2832,46.2374,46.2755,22600.0
2013-08-14 12:30:00,60.67,60.71,60.59,60.62,25700.0,46.2755,46.306,46.2145,46.2374,25700.0
2013-08-14 12:40:00,60.62,60.63,60.57,60.6,20300.0,46.2374,46.245,46.1993,46.2221,20300.0
2013-08-14 12:50:00,60.61,60.63,60.54,60.55,19100.0,46.2298,46.245,46.1764,46.184,19100.0
2013-08-14 13:00:00,60.55,60.64,60.51,60.63,17600.0,46.184,46.2526,46.1535,46.245,17600.0
2013-08-14 13:10:00,60.64,60.64,60.53,60.56,16500.0,46.2526,46.2526,46.1687,46.1916,16500.0
2013-08-14 13:20:00,60.56,60.58,60.51,60.53,22000.0,46.1916,46.2069,46.1535,46.1687,22000.0
2013-08-14 13:30:00,60.52,60.53,60.44,60.49,33500.0,46.1611,46.1687,46.1001,46.1382,33500.0
2013-08-14 13:40:00,60.49,60.55,60.49,60.5,36600.0,46.1382,46.184,46.1382,46.1459,36600.0
2013-08-14 13:50:00,60.51,60.56,60.49,60.55,23300.0,46.1535,46.1916,46.1382,46.184,23300.0
2013-08-14 14:00:00,60.55,60.62,60.54,60.6,29300.0,46.184,46.2374,46.1764,46.2221,29300.0
2013-08-14 14:10:00,60.6,60.61,60.53,60.53,25300.0,46.2221,46.2298,46.1687,46.1687,25300.0
2013-08-14 14:20:00,60.53,60.58,60.48,60.52,33700.0,46.1687,46.2069,46.1306,46.1611,33700.0
2013-08-14 14:30:00,60.53,60.63,60.53,60.63,33300.0,46.1687,46.245,46.1687,46.245,33300.0
2013-08-14 14:40:00,60.63,60.67,60.58,60.64,45600.0,46.245,46.2755,46.2069,46.2526,45600.0
2013-08-14 14:50:00,60.65,60.68,60.62,60.65,58800.0,46.2603,46.2832,46.2374,46.2603,58800.0
2013-08-14 15:00:00,60.66,60.75,60.63,60.73,83100.0,46.2679,46.3365,46.245,46.3213,83100.0
2013-08-14 15:10:00,60.73,60.75,60.67,60.75,43300.0,46.3213,46.3365,46.2755,46.3365,43300.0
2013-08-14 15:20:00,60.74,60.89,60.72,60.83,187100.0,46.3289,46.4433,46.3137,46.3976,187100.0
2013-08-14 15:30:00,60.83,60.84,60.72,60.76,99900.0,46.3976,46.4052,46.3137,46.3442,99900.0
2013-08-14 15:40:00,60.76,60.79,60.73,60.75,143000.0,46.3442,46.3671,46.3213,46.3365,143000.0
2013-08-14 15:50:00,60.76,60.76,60.66,60.67,173300.0,46.3442,46.3442,46.2679,46.2755,173300.0
2013-08-15 09:30:00,60.3,60.58,59.97,60.26,177200.0,45.9933,46.2069,45.7416,45.9628,177200.0
2013-08-15 09:40:00,60.25,60.25,59.9,59.9,82100.0,45.9552,45.9552,45.6882,45.6882,82100.0
2013-08-15 09:50:00,59.91,59.98,59.86,59.87,111500.0,45.6958,45.7492,45.6577,45.6653,111500.0
2013-08-15 10:00:00,59.87,59.98,59.85,59.89,94900.0,45.6653,45.7492,45.6501,45.6806,94900.0
2013-08-15 10:10:00,59.9,59.99,59.82,59.98,63900.0,45.6882,45.7569,45.6272,45.7492,63900.0
2013-08-15 10:20:00,59.99,60.14,59.98,60.13,71300.0,45.7569,45.8713,45.7492,45.8636,71300.0
2013-08-15 10:30:00,60.14,60.15,60.05,60.06,73000.0,45.8713,45.8789,45.8026,45.8103,73000.0
2013-08-15 10:40:00,60.07,60.1,59.99,60.01,51500.0,45.8179,45.8408,45.7569,45.7721,51500.0
2013-08-15 10:50:00,60.03,60.05,59.97,60.05,35800.0,45.7874,45.8026,45.7416,45.8026,35800.0
2013-08-15 11:00:00,60.05,60.17,60.05,60.12,41900.0,45.8026,45.8942,45.8026,45.856,41900.0
2013-08-15 11:10:00,60.12,60.18,60.11,60.14,54200.0,45.856,45.9018,45.8484,45.8713,54200.0
2013-08-15 11:20:00,60.14,60.26,60.13,60.19,58900.0,45.8713,45.9628,45.8636,45.9094,58900.0
2013-08-15 11:30:00,60.2,60.26,60.19,60.24,43200.0,45.917,45.9628,45.9094,45.9475,43200.0
2013-08-15 11:40:00,60.23,60.24,60.12,60.15,40700.0,45.9399,45.9475,45.856,45.8789,40700.0
2013-08-15 11:50:00,60.14,60.15,60.01,60.01,24100.0,45.8713,45.8789,45.7721,45.7721,24100.0
2013-08-15 12:00:00,60.02,60.1,60.02,60.06,39100.0,45.7797,45.8408,45.7797,45.8103,39100.0
2013-08-15 12:10:00,60.05,60.06,60.01,60.05,18300.0,45.8026,45.8103,45.7721,45.8026,18300.0
2013-08-15 12:20:00,60.05,60.07,60.0,60.06,34800.0,45.8026,45.8179,45.7645,45.8103,34800.0
2013-08-15 12:30:00,60.06,60.09,59.98,60.0,26100.0,45.8103,45.8331,45.7492,45.7645,26100.0
2013-08-15 12:40:00,59.99,60.04,59.96,59.96,32400.0,45.7569,45.795,45.734,45.734,32400.0
2013-08-15 12:50:00,59.96,60.0,59.93,59.93,24000.0,45.734,45.7645,45.7111,45.7111,24000.0
2013-08-15 13:00:00,59.94,59.97,59.86,59.87,34100.0,45.7187,45.7416,45.6577,45.6653,34100.0
2013-08-15 13:10:00,59.88,59.88,59.76,59.88,59900.0,45.673,45.673,45.5814,45.673,59900.0
2013-08-15 13:20:00,59.88,59.91,59.83,59.87,37800.0,45.673,45.6958,45.6348,45.6653,37800.0
2013-08-15 13:30:00,59.86,59.93,59.85,59.87,33900.0,45.6577,45.7111,45.6501,45.6653,33900.0
2013-08-15 13:40:00,59.88,59.96,59.88,59.93,26000.0,45.673,45.734,45.673,45.7111,26000.0
2013-08-15 13:50:00,59.94,59.95,59.9,59.92,29600.0,45.7187,45.7264,45.6882,45.7035,29600.0
2013-08-15 14:00:00,59.92,59.94,59.84,59.87,48600.0,45.7035,45.7187,45.6425,45.6653,48600.0
2013-08-15 14:10:00,59.88,59.89,59.73,59.76,47300.0,45.673,45.6806,45.5586,45.5814,47300.0
2013-08-15 14:20:00,59.75,59.96,59.75,59.93,61100.0,45.5738,45.734,45.5738,45.7111,61100.0
2013-08-15 14:30:00,59.94,60.04,59.94,60.0,62600.0,45.7187,45.795,45.7187,45.7645,62600.0
2013-08-15 14:40:00,59.99,60.05,59.99,59.99,51100.0,45.7569,45.8026,45.7569,45.7569,51100.0
2013-08-15 14:50:00,59.98,60.0,59.93,59.93,38400.0,45.7492,45.7645,45.7111,45.7111,38400.0
2013-08-15 15:00:00,59.93,59.93,59.79,59.8,89600.0,45.7111,45.7111,45.6043,45.6119,89600.0
2013-08-15 15:10:00,59.8,59.8,59.69,59.71,97500.0,45.6119,45.6119,45.528,45.5433,97500.0
2013-08-15 15:20:00,59.71,59.76,59.69,59.74,54800.0,45.5433,45.5814,45.528,45.5662,54800.0
2013-08-15 15:30:00,59.74,59.79,59.7,59.78,108100.0,45.5662,45.6043,45.5357,45.5967,108100.0
2013-08-15 15:40:00,59.78,59.9,59.76,59.85,144700.0,45.5967,45.6882,45.5814,45.6501,144700.0
2013-08-15 15:50:00,59.85,59.85,59.79,59.8,244100.0,45.6501,45.6501,45.6043,45.6119,244100.0
2013-08-16 09:30:00,59.52,59.52,59.23,59.24,500900.0,45.3984,45.3984,45.1772,45.1848,500900.0
2013-08-16 09:40:00,59.22,59.44,59.19,59.42,130800.0,45.1696,45.3374,45.1467,45.3221,130800.0
2013-08-16 09:50:00,59.41,59.43,59.27,59.35,113400.0,45.3145,45.3297,45.2077,45.2687,113400.0
2013-08-16 10:00:00,59.35,59.44,59.32,59.41,89700.0,45.2687,45.3374,45.2458,45.3145,89700.0
2013-08-16 10:10:00,59.41,59.43,59.37,59.38,97700.0,45.3145,45.3297,45.284,45.2916,97700.0
2013-08-16 10:20:00,59.38,59.38,59.26,59.33,74000.0,45.2916,45.2916,45.2001,45.2535,74000.0
2013-08-16 10:30:00,59.33,59.38,59.31,59.34,79200.0,45.2535,45.2916,45.2382,45.2611,79200.0
2013-08-16 10:40:00,59.34,59.35,59.26,59.34,66400.0,45.2611,45.2687,45.2001,45.2611,66400.0
2013-08-16 10:50:00,59.34,59.34,59.27,59.27,84400.0,45.2611,45.2611,45.2077,45.2077,84400.0
2013-08-16 11:00:00,59.28,59.31,59.23,59.23,58700.0,45.2153,45.2382,45.1772,45.1772,58700.0
2013-08-16 11:10:00,59.24,59.24,59.15,59.19,60300.0,45.1848,45.1848,45.1162,45.1467,60300.0
2013-08-16 11:20:00,59.19,59.29,59.16,59.26,65400.0,45.1467,45.2229,45.1238,45.2001,65400.0
2013-08-16 11:30:00,59.26,59.31,59.25,59.29,41600.0,45.2001,45.2382,45.1924,45.2229,41600.0
2013-08-16 11:40:00,59.29,59.31,59.27,59.28,37100.0,45.2229,45.2382,45.2077,45.2153,37100.0
2013-08-16 11:50:00,59.28,59.32,59.25,59.3,28400.0,45.2153,45.2458,45.1924,45.2306,28400.0
2013-08-16 12:00:00,59.3,59.31,59.26,59.27,28900.0,45.2306,45.2382,45.2001,45.2077,28900.0
2013-08-16 12:10:00,59.29,59.33,59.26,59.31,25000.0,45.2229,45.2535,45.2001,45.2382,25000.0
2013-08-16 12:20:00,59.3,59.31,59.26,59.29,24000.0,45.2306,45.2382,45.2001,45.2229,24000.0
2013-08-16 12:30:00,59.29,59.31,59.28,59.29,63500.0,45.2229,45.2382,45.2153,45.2229,63500.0
2013-08-16 12:40:00,59.31,59.31,59.25,59.26,27100.0,45.2382,45.2382,45.1924,45.2001,27100.0
2013-08-16 12:50:00,59.26,59.3,59.25,59.26,23200.0,45.2001,45.2306,45.1924,45.2001,23200.0
2013-08-16 13:00:00,59.27,59.28,59.18,59.19,54800.0,45.2077,45.2153,45.139,45.1467,54800.0
2013-08-16 13:10:00,59.18,59.2,59.16,59.2,26100.0,45.139,45.1543,45.1238,45.1543,26100.0
2013-08-16 13:20:00,59.19,59.21,59.17,59.19,44700.0,45.1467,45.1619,45.1314,45.1467,44700.0
2013-08-16 13:30:00,59.19,59.22,59.15,59.16,41400.0,45.1467,45.1696,45.1162,45.1238,41400.0
2013-08-16 13:40:00,59.16,59.22,59.12,59.21,38200.0,45.1238,45.1696,45.0933,45.1619,38200.0
2013-08-16 13:50:00,59.21,59.28,59.21,59.28,51700.0,45.1619,45.2153,45.1619,45.2153,51700.0
2013-08-16 14:00:00,59.27,59.3,59.25,59.26,89100.0,45.2077,45.2306,45.1924,45.2001,89100.0
2013-08-16 14:10:00,59.26,59.26,59.14,59.16,77900.0,45.2001,45.2001,45.1085,45.1238,77900.0
2013-08-16 14:20:00,59.15,59.3,59.15,59.29,50200.0,45.1162,45.2306,45.1162,45.2229,50200.0
2013-08-16 14:30:00,59.3,59.34,59.28,59.33,55300.0,45.2306,45.2611,45.2153,45.2535,55300.0
2013-08-16 14:40:00,59.34,59.5,59.33,59.5,47000.0,45.2611,45.3831,45.2535,45.3831,47000.0
2013-08-16 14:50:00,59.5,59.62,59.49,59.6,76900.0,45.3831,45.4747,45.3755,45.4594,76900.0
2013-08-16 15:00:00,59.6,59.64,59.58,59.6,58500.0,45.4594,45.4899,45.4441,45.4594,58500.0
2013-08-16 15:10:00,59.61,59.63,59.53,59.54,45200.0,45.467,45.4823,45.406,45.4136,45200.0
2013-08-16 15:20:00,59.53,59.64,59.53,59.62,60900.0,45.406,45.4899,45.406,45.4747,60900.0
2013-08-16 15:30:00,59.62,59.67,59.58,59.65,70700.0,45.4747,45.5128,45.4441,45.4975,70700.0
2013-08-16 15:40:00,59.65,59.66,59.49,59.52,85700.0,45.4975,45.5052,45.3755,45.3984,85700.0
2013-08-16 15:50:00,59.52,59.53,59.47,59.48,148700.0,45.3984,45.406,45.3602,45.3679,148700.0
2013-08-19 09:30:00,59.28,59.38,59.06,59.06,103500.0,45.2153,45.2916,45.0475,45.0475,103500.0
2013-08-19 09:40:00,59.06,59.2,59.06,59.14,85000.0,45.0475,45.1543,45.0475,45.1085,85000.0
2013-08-19 09:50:00,59.12,59.26,59.02,59.26,87400.0,45.0933,45.2001,45.017,45.2001,87400.0
2013-08-19 10:00:00,59.25,59.31,59.2,59.2,103300.0,45.1924,45.2382,45.1543,45.1543,103300.0
2013-08-19 10:10:00,59.19,59.25,59.04,59.06,80900.0,45.1467,45.1924,45.0323,45.0475,80900.0
2013-08-19 10:20:00,59.06,59.06,58.94,59.02,114200.0,45.0475,45.0475,44.956,45.017,114200.0
2013-08-19 10:30:00,59.01,59.08,59.01,59.08,49700.0,45.0094,45.0628,45.0094,45.0628,49700.0
2013-08-19 10:40:00,59.09,59.15,59.08,59.1,57800.0,45.0704,45.1162,45.0628,45.078,57800.0
2013-08-19 10:50:00,59.09,59.12,59.0,59.0,46800.0,45.0704,45.0933,45.0018,45.0018,46800.0
2013-08-19 11:00:00,59.01,59.01,58.91,58.98,51800.0,45.0094,45.0094,44.9331,44.9865,51800.0
2013-08-19 11:10:00,58.98,59.0,58.92,58.92,58000.0,44.9865,45.0018,44.9407,44.9407,58000.0
2013-08-19 11:20:00,58.94,58.97,58.91,58.96,65800.0,44.956,44.9789,44.9331,44.9712,65800.0
2013-08-19 11:30:00,58.97,59.12,58.93,59.1,74900.0,44.9789,45.0933,44.9484,45.078,74900.0
2013-08-19 11:40:00,59.1,59.18,59.09,59.14,54200.0,45.078,45.139,45.0704,45.1085,54200.0
2013-08-19 11:50:00,59.14,59.16,59.11,59.14,48700.0,45.1085,45.1238,45.0857,45.1085,48700.0
2013-08-19 12:00:00,59.15,59.16,59.07,59.1,97900.0,45.1162,45.1238,45.0551,45.078,97900.0
2013-08-19 12:10:00,59.1,59.18,59.09,59.17,42800.0,45.078,45.139,45.0704,45.1314,42800.0
2013-08-19 12:20:00,59.17,59.23,59.15,59.2,29300.0,45.1314,45.1772,45.1162,45.1543,29300.0
2013-08-19 12:30:00,59.2,59.26,59.19,59.22,29600.0,45.1543,45.2001,45.1467,45.1696,29600.0
2013-08-19 12:40:00,59.22,59.36,59.21,59.34,28000.0,45.1696,45.2763,45.1619,45.2611,28000.0
2013-08-19 12:50:00,59.35,59.36,59.32,59.34,22000.0,45.2687,45.2763,45.2458,45.2611,22000.0
2013-08-19 13:00:00,59.33,59.34,59.28,59.3,27700.0,45.2535,45.2611,45.2153,45.2306,27700.0
2013-08-19 13:10:00,59.31,59.35,59.28,59.31,30100.0,45.2382,45.2687,45.2153,45.2382,30100.0
2013-08-19 13:20:00,59.31,59.31,59.18,59.2,46600.0,45.2382,45.2382,45.139,45.1543,46600.0
2013-08-19 13:30:00,59.19,59.21,59.11,59.15,41500.0,45.1467,45.1619,45.0857,45.1162,41500.0
2013-08-19 13:40:00,59.16,59.2,59.15,59.2,44100.0,45.1238,45.1543,45.1162,45.1543,44100.0
2013-08-19 13:50:00,59.19,59.23,59.17,59.22,29300.0,45.1467,45.1772,45.1314,45.1696,29300.0
2013-08-19 14:00:00,59.22,59.24,59.18,59.19,36600.0,45.1696,45.1848,45.139,45.1467,36600.0
2013-08-19 14:10:00,59.19,59.24,59.19,59.24,29000.0,45.1467,45.1848,45.1467,45.1848,29000.0
2013-08-19 14:20:00,59.25,59.27,59.23,59.26,38800.0,45.1924,45.2077,45.1772,45.2001,38800.0
2013-08-19 14:30:00,59.26,59.26,59.19,59.26,41700.0,45.2001,45.2001,45.1467,45.2001,41700.0
2013-08-19 14:40:00,59.25,59.3,59.22,59.22,39200.0,45.1924,45.2306,45.1696,45.1696,39200.0
2013-08-19 14:50:00,59.23,59.25,59.19,59.23,28500.0,45.1772,45.1924,45.1467,45.1772,28500.0
2013-08-19 15:00:00,59.23,59.25,59.19,59.2,26300.0,45.1772,45.1924,45.1467,45.1543,26300.0
2013-08-19 15:10:00,59.2,59.26,59.18,59.24,33500.0,45.1543,45.2001,45.139,45.1848,33500.0
2013-08-19 15:20:00,59.24,59.3,59.23,59.26,36300.0,45.1848,45.2306,45.1772,45.2001,36300.0
2013-08-19 15:30:00,59.25,59.32,59.24,59.24,65200.0,45.1924,45.2458,45.1848,45.1848,65200.0
2013-08-19 15:40:00,59.23,59.25,59.17,59.21,81300.0,45.1772,45.1924,45.1314,45.1619,81300.0
2013-08-19 15:50:00,59.21,59.24,59.14,59.15,139500.0,45.1619,45.1848,45.1085,45.1162,139500.0
2013-08-20 09:30:00,59.23,59.27,59.02,59.09,98500.0,45.1772,45.2077,45.017,45.0704,98500.0
2013-08-20 09:40:00,59.08,59.23,59.05,59.18,46400.0,45.0628,45.1772,45.0399,45.139,46400.0
2013-08-20 09:50:00,59.19,59.32,59.19,59.23,39300.0,45.1467,45.2458,45.1467,45.1772,39300.0
2013-08-20 10:00:00,59.22,59.29,59.19,59.19,52900.0,45.1696,45.2229,45.1467,45.1467,52900.0
2013-08-20 10:10:00,59.19,59.27,59.14,59.25,54600.0,45.1467,45.2077,45.1085,45.1924,54600.0
2013-08-20 10:20:00,59.24,59.52,59.24,59.51,48400.0,45.1848,45.3984,45.1848,45.3907,48400.0
2013-08-20 10:30:00,59.5,59.56,59.44,59.54,34600.0,45.3831,45.4289,45.3374,45.4136,34600.0
2013-08-20 10:40:00,59.54,59.58,59.5,59.55,34400.0,45.4136,45.4441,45.3831,45.4213,34400.0
2013-08-20 10:50:00,59.57,59.57,59.53,59.55,21500.0,45.4365,45.4365,45.406,45.4213,21500.0
2013-08-20 11:00:00,59.55,59.61,59.51,59.59,49000.0,45.4213,45.467,45.3907,45.4518,49000.0
2013-08-20 11:10:00,59.59,59.59,59.5,59.51,39100.0,45.4518,45.4518,45.3831,45.3907,39100.0
2013-08-20 11:20:00,59.52,59.54,59.47,59.49,38800.0,45.3984,45.4136,45.3602,45.3755,38800.0
2013-08-20 11:30:00,59.5,59.56,59.49,59.55,43200.0,45.3831,45.4289,45.3755,45.4213,43200.0
2013-08-20 11:40:00,59.54,59.59,59.52,59.56,37200.0,45.4136,45.4518,45.3984,45.4289,37200.0
2013-08-20 11:50:00,59.57,59.59,59.54,59.56,27800.0,45.4365,45.4518,45.4136,45.4289,27800.0
2013-08-20 12:00:00,59.56,59.59,59.55,59.57,28300.0,45.4289,45.4518,45.4213,45.4365,28300.0
2013-08-20 12:10:00,59.56,59.61,59.55,59.59,20300.0,45.4289,45.467,45.4213,45.4518,20300.0
2013-08-20 12:20:00,59.6,59.62,59.56,59.58,23500.0,45.4594,45.4747,45.4289,45.4441,23500.0
2013-08-20 12:30:00,59.57,59.58,59.5,59.5,30700.0,45.4365,45.4441,45.3831,45.3831,30700.0
2013-08-20 12:40:00,59.5,59.51,59.45,59.48,18000.0,45.3831,45.3907,45.345,45.3679,18000.0
2013-08-20 12:50:00,59.48,59.49,59.45,59.48,24400.0,45.3679,45.3755,45.345,45.3679,24400.0
2013-08-20 13:00:00,59.49,59.52,59.47,59.47,33700.0,45.3755,45.3984,45.3602,45.3602,33700.0
2013-08-20 13:10:00,59.46,59.47,59.44,59.45,24300.0,45.3526,45.3602,45.3374,45.345,24300.0
2013-08-20 13:20:00,59.45,59.47,59.43,59.47,24400.0,45.345,45.3602,45.3297,45.3602,24400.0
2013-08-20 13:30:00,59.47,59.48,59.42,59.44,44400.0,45.3602,45.3679,45.3221,45.3374,44400.0
2013-08-20 13:40:00,59.44,59.47,59.43,59.47,40000.0,45.3374,45.3602,45.3297,45.3602,40000.0
2013-08-20 13:50:00,59.47,59.48,59.44,59.47,22000.0,45.3602,45.3679,45.3374,45.3602,22000.0
2013-08-20 14:00:00,59.47,59.51,59.47,59.48,25000.0,45.3602,45.3907,45.3602,45.3679,25000.0
2013-08-20 14:10:00,59.48,59.48,59.41,59.41,42000.0,45.3679,45.3679,45.3145,45.3145,42000.0
2013-08-20 14:20:00,59.42,59.45,59.4,59.44,33900.0,45.3221,45.345,45.3068,45.3374,33900.0
2013-08-20 14:30:00,59.44,59.44,59.4,59.4,37500.0,45.3374,45.3374,45.3068,45.3068,37500.0
2013-08-20 14:40:00,59.4,59.4,59.33,59.36,31200.0,45.3068,45.3068,45.2535,45.2763,31200.0
2013-08-20 14:50:00,59.36,59.39,59.33,59.36,25500.0,45.2763,45.2992,45.2535,45.2763,25500.0
2013-08-20 15:00:00,59.36,59.39,59.35,59.36,41300.0,45.2763,45.2992,45.2687,45.2763,41300.0
2013-08-20 15:10:00,59.36,59.38,59.35,59.36,35300.0,45.2763,45.2916,45.2687,45.2763,35300.0
2013-08-20 15:20:00,59.36,59.37,59.33,59.36,32400.0,45.2763,45.284,45.2535,45.2763,32400.0
2013-08-20 15:30:00,59.37,59.4,59.34,59.34,62000.0,45.284,45.3068,45.2611,45.2611,62000.0
2013-08-20 15:40:00,59.34,59.36,59.21,59.25,104800.0,45.2611,45.2763,45.1619,45.1924,104800.0
2013-08-20 15:50:00,59.24,59.25,59.06,59.08,286500.0,45.1848,45.1924,45.0475,45.0628,286500.0
2013-08-21 09:30:00,59.0,59.05,58.82,58.99,86800.0,45.0018,45.0399,44.8645,44.9941,86800.0
2013-08-21 09:40:00,58.97,58.99,58.85,58.85,35600.0,44.9789,44.9941,44.8873,44.8873,35600.0
2013-08-21 09:50:00,58.86,58.89,58.7,58.84,37500.0,44.895,44.9178,44.7729,44.8797,37500.0
2013-08-21 10:00:00,58.82,58.87,58.69,58.69,66300.0,44.8645,44.9026,44.7653,44.7653,66300.0
2013-08-21 10:10:00,58.69,58.73,58.57,58.62,61700.0,44.7653,44.7958,44.6738,44.7119,61700.0
2013-08-21 10:20:00,58.61,58.71,58.6,58.61,35000.0,44.7043,44.7806,44.6967,44.7043,35000.0
2013-08-21 10:30:00,58.62,58.65,58.52,58.62,58600.0,44.7119,44.7348,44.6356,44.7119,58600.0
2013-08-21 10:40:00,58.62,58.72,58.59,58.59,49000.0,44.7119,44.7882,44.689,44.689,49000.0
2013-08-21 10:50:00,58.59,58.67,58.59,58.59,63000.0,44.689,44.75,44.689,44.689,63000.0
2013-08-21 11:00:00,58.59,58.61,58.57,58.57,45900.0,44.689,44.7043,44.6738,44.6738,45900.0
2013-08-21 11:10:00,58.57,58.62,58.57,58.6,52600.0,44.6738,44.7119,44.6738,44.6967,52600.0
2013-08-21 11:20:00,58.6,58.67,58.58,58.59,70200.0,44.6967,44.75,44.6814,44.689,70200.0
2013-08-21 11:30:00,58.6,58.69,58.6,58.68,75600.0,44.6967,44.7653,44.6967,44.7577,75600.0
2013-08-21 11:40:00,58.68,58.72,58.6,58.61,41900.0,44.7577,44.7882,44.6967,44.7043,41900.0
2013-08-21 11:50:00,58.6,58.62,58.57,58.59,77200.0,44.6967,44.7119,44.6738,44.689,77200.0
2013-08-21 12:00:00,58.59,58.61,58.55,58.61,52300.0,44.689,44.7043,44.6585,44.7043,52300.0
2013-08-21 12:10:00,58.61,58.66,58.61,58.65,46300.0,44.7043,44.7424,44.7043,44.7348,46300.0
2013-08-21 12:20:00,58.66,58.75,58.64,58.71,43700.0,44.7424,44.8111,44.7272,44.7806,43700.0
2013-08-21 12:30:00,58.72,58.81,58.68,58.8,40700.0,44.7882,44.8568,44.7577,44.8492,40700.0
2013-08-21 12:40:00,58.8,58.82,58.74,58.74,38400.0,44.8492,44.8645,44.8034,44.8034,38400.0
2013-08-21 12:50:00,58.75,58.79,58.73,58.76,41000.0,44.8111,44.8416,44.7958,44.8187,41000.0
2013-08-21 13:00:00,58.75,58.79,58.74,58.75,52400.0,44.8111,44.8416,44.8034,44.8111,52400.0
2013-08-21 13:10:00,58.75,58.79,58.75,58.78,42400.0,44.8111,44.8416,44.8111,44.8339,42400.0
2013-08-21 13:20:00,58.78,58.8,58.77,58.78,49400.0,44.8339,44.8492,44.8263,44.8339,49400.0
2013-08-21 13:30:00,58.78,58.81,58.76,58.77,78200.0,44.8339,44.8568,44.8187,44.8263,78200.0
2013-08-21 13:40:00,58.77,58.81,58.76,58.78,49800.0,44.8263,44.8568,44.8187,44.8339,49800.0
2013-08-21 13:50:00,58.79,58.82,58.76,58.8,63200.0,44.8416,44.8645,44.8187,44.8492,63200.0
2013-08-21 14:00:00,58.79,58.8,58.5,58.65,159300.0,44.8416,44.8492,44.6204,44.7348,159300.0
2013-08-21 14:10:00,58.65,58.73,58.61,58.64,81800.0,44.7348,44.7958,44.7043,44.7272,81800.0
2013-08-21 14:20:00,58.63,58.72,58.56,58.69,109000.0,44.7195,44.7882,44.6661,44.7653,109000.0
2013-08-21 14:30:00,58.68,58.96,58.68,58.89,96700.0,44.7577,44.9712,44.7577,44.9178,96700.0
2013-08-21 14:40:00,58.88,58.94,58.8,58.91,119000.0,44.9102,44.956,44.8492,44.9331,119000.0
2013-08-21 14:50:00,58.91,58.92,58.73,58.74,77600.0,44.9331,44.9407,44.7958,44.8034,77600.0
2013-08-21 15:00:00,58.74,58.79,58.71,58.73,76900.0,44.8034,44.8416,44.7806,44.7958,76900.0
2013-08-21 15:10:00,58.73,58.85,58.72,58.75,52600.0,44.7958,44.8873,44.7882,44.8111,52600.0
2013-08-21 15:20:00,58.74,58.79,58.69,58.7,59100.0,44.8034,44.8416,44.7653,44.7729,59100.0
2013-08-21 15:30:00,58.7,58.75,58.59,58.62,101500.0,44.7729,44.8111,44.689,44.7119,101500.0
2013-08-21 15:40:00,58.62,58.63,58.53,58.56,172300.0,44.7119,44.7195,44.6433,44.6661,172300.0
2013-08-21 15:50:00,58.56,58.6,58.44,58.51,215900.0,44.6661,44.6967,44.5746,44.628,215900.0
2013-08-22 09:30:00,58.47,58.47,58.28,58.39,172900.0,44.5975,44.5975,44.4526,44.5365,172900.0
2013-08-22 09:40:00,58.38,58.43,58.34,58.39,133400.0,44.5289,44.567,44.4983,44.5365,133400.0
2013-08-22 09:50:00,58.39,58.4,58.25,58.3,145600.0,44.5365,44.5441,44.4297,44.4678,145600.0
2013-08-22 10:00:00,58.31,58.38,58.29,58.37,65600.0,44.4755,44.5289,44.4602,44.5212,65600.0
2013-08-22 10:10:00,58.38,58.48,58.37,58.43,43200.0,44.5289,44.6051,44.5212,44.567,43200.0
2013-08-22 10:20:00,58.42,58.46,58.39,58.45,36400.0,44.5594,44.5899,44.5365,44.5822,36400.0
2013-08-22 10:30:00,58.45,58.53,58.44,58.53,114000.0,44.5822,44.6433,44.5746,44.6433,114000.0
2013-08-22 10:40:00,58.53,58.54,58.51,58.52,57400.0,44.6433,44.6509,44.628,44.6356,57400.0
2013-08-22 10:50:00,58.52,58.55,58.5,58.53,59500.0,44.6356,44.6585,44.6204,44.6433,59500.0
2013-08-22 11:00:00,58.53,58.56,58.52,58.55,68100.0,44.6433,44.6661,44.6356,44.6585,68100.0
2013-08-22 11:10:00,58.55,58.58,58.48,58.57,106700.0,44.6585,44.6814,44.6051,44.6738,106700.0
2013-08-22 11:20:00,58.56,58.59,58.54,58.55,55100.0,44.6661,44.689,44.6509,44.6585,55100.0
2013-08-22 11:30:00,58.56,58.58,58.51,58.54,64900.0,44.6661,44.6814,44.628,44.6509,64900.0
2013-08-22 11:40:00,58.54,58.55,58.49,58.51,48100.0,44.6509,44.6585,44.6128,44.628,48100.0
2013-08-22 11:50:00,58.52,58.53,58.48,58.5,67700.0,44.6356,44.6433,44.6051,44.6204,67700.0
2013-08-22 12:00:00,58.5,58.53,58.48,58.48,76300.0,44.6204,44.6433,44.6051,44.6051,76300.0
2013-08-22 12:10:00,58.48,58.53,58.47,58.49,57700.0,44.6051,44.6433,44.5975,44.6128,57700.0
2013-08-22 12:20:00,58.48,58.49,58.39,58.42,48000.0,44.6051,44.6128,44.5365,44.5594,48000.0
2013-08-22 12:30:00,58.42,58.48,58.42,58.44,22200.0,44.5594,44.6051,44.5594,44.5746,22200.0
2013-08-22 12:40:00,58.44,58.44,58.37,58.38,42900.0,44.5746,44.5746,44.5212,44.5289,42900.0
2013-08-22 12:50:00,58.39,58.39,58.33,58.37,31200.0,44.5365,44.5365,44.4907,44.5212,31200.0
2013-08-22 13:00:00,58.36,58.38,58.33,58.37,23800.0,44.5136,44.5289,44.4907,44.5212,23800.0
2013-08-22 13:10:00,58.37,58.45,58.37,58.44,23100.0,44.5212,44.5822,44.5212,44.5746,23100.0
2013-08-22 13:20:00,58.43,58.46,58.39,58.45,28000.0,44.567,44.5899,44.5365,44.5822,28000.0
2013-08-22 13:30:00,58.46,58.49,58.42,58.44,25300.0,44.5899,44.6128,44.5594,44.5746,25300.0
2013-08-22 13:40:00,58.45,58.47,58.42,58.47,37500.0,44.5822,44.5975,44.5594,44.5975,37500.0
2013-08-22 13:50:00,58.47,58.51,58.46,58.47,21700.0,44.5975,44.628,44.5899,44.5975,21700.0
2013-08-22 14:00:00,58.47,58.5,58.44,58.44,25400.0,44.5975,44.6204,44.5746,44.5746,25400.0
2013-08-22 14:10:00,58.46,58.49,58.43,58.45,31000.0,44.5899,44.6128,44.567,44.5822,31000.0
2013-08-22 14:20:00,58.44,58.49,58.43,58.46,30200.0,44.5746,44.6128,44.567,44.5899,30200.0
2013-08-22 14:30:00,58.47,58.52,58.45,58.48,22600.0,44.5975,44.6356,44.5822,44.6051,22600.0
2013-08-22 14:40:00,58.49,58.49,58.45,58.47,27800.0,44.6128,44.6128,44.5822,44.5975,27800.0
2013-08-22 14:50:00,58.47,58.5,58.46,58.47,38200.0,44.5975,44.6204,44.5899,44.5975,38200.0
2013-08-22 15:00:00,58.47,58.48,58.46,58.48,31800.0,44.5975,44.6051,44.5899,44.6051,31800.0
2013-08-22 15:10:00,58.48,58.49,58.45,58.49,32400.0,44.6051,44.6128,44.5822,44.6128,32400.0
2013-08-22 15:20:00,58.48,58.51,58.47,58.5,101500.0,44.6051,44.628,44.5975,44.6204,101500.0
2013-08-22 15:30:00,58.5,58.55,58.47,58.54,165800.0,44.6204,44.6585,44.5975,44.6509,165800.0
2013-08-22 15:40:00,58.54,58.59,58.52,58.54,177900.0,44.6509,44.689,44.6356,44.6509,177900.0
2013-08-22 15:50:00,58.53,58.54,58.44,58.46,260100.0,44.6433,44.6509,44.5746,44.5899,260100.0
2013-08-23 09:30:00,58.52,58.73,58.49,58.66,132200.0,44.6356,44.7958,44.6128,44.7424,132200.0
2013-08-23 09:40:00,58.65,58.65,58.51,58.57,70100.0,44.7348,44.7348,44.628,44.6738,70100.0
2013-08-23 09:50:00,58.57,58.64,58.5,58.62,59600.0,44.6738,44.7272,44.6204,44.7119,59600.0
2013-08-23 10:00:00,58.64,58.64,58.44,58.48,78200.0,44.7272,44.7272,44.5746,44.6051,78200.0
2013-08-23 10:10:00,58.48,58.58,58.45,58.54,46300.0,44.6051,44.6814,44.5822,44.6509,46300.0
2013-08-23 10:20:00,58.54,58.62,58.53,58.57,73800.0,44.6509,44.7119,44.6433,44.6738,73800.0
2013-08-23 10:30:00,58.56,58.68,58.55,58.66,102800.0,44.6661,44.7577,44.6585,44.7424,102800.0
2013-08-23 10:40:00,58.67,58.75,58.66,58.75,52400.0,44.75,44.8111,44.7424,44.8111,52400.0
2013-08-23 10:50:00,58.74,58.86,58.73,58.82,73800.0,44.8034,44.895,44.7958,44.8645,73800.0
2013-08-23 11:00:00,58.81,58.87,58.81,58.86,42700.0,44.8568,44.9026,44.8568,44.895,42700.0
2013-08-23 11:10:00,58.85,58.87,58.79,58.79,34500.0,44.8873,44.9026,44.8416,44.8416,34500.0
2013-08-23 11:20:00,58.79,58.86,58.71,58.8,80600.0,44.8416,44.895,44.7806,44.8492,80600.0
2013-08-23 11:30:00,58.8,58.88,58.77,58.79,58100.0,44.8492,44.9102,44.8263,44.8416,58100.0
2013-08-23 11:40:00,58.79,58.91,58.75,58.86,57800.0,44.8416,44.9331,44.8111,44.895,57800.0
2013-08-23 11:50:00,58.87,58.91,58.85,58.87,51000.0,44.9026,44.9331,44.8873,44.9026,51000.0
2013-08-23 12:00:00,58.87,58.94,58.87,58.91,42500.0,44.9026,44.956,44.9026,44.9331,42500.0
2013-08-23 12:10:00,58.9,58.91,58.83,58.89,53700.0,44.9255,44.9331,44.8721,44.9178,53700.0
2013-08-23 12:20:00,58.88,58.92,58.85,58.89,33100.0,44.9102,44.9407,44.8873,44.9178,33100.0
2013-08-23 12:30:00,58.89,58.93,58.87,58.92,36400.0,44.9178,44.9484,44.9026,44.9407,36400.0
2013-08-23 12:40:00,58.93,58.93,58.85,58.85,27000.0,44.9484,44.9484,44.8873,44.8873,27000.0
2013-08-23 12:50:00,58.85,58.89,58.8,58.85,31000.0,44.8873,44.9178,44.8492,44.8873,31000.0
2013-08-23 13:00:00,58.86,58.87,58.82,58.84,33400.0,44.895,44.9026,44.8645,44.8797,33400.0
2013-08-23 13:10:00,58.85,58.89,58.82,58.83,25900.0,44.8873,44.9178,44.8645,44.8721,25900.0
2013-08-23 13:20:00,58.84,58.89,58.84,58.89,31400.0,44.8797,44.9178,44.8797,44.9178,31400.0
2013-08-23 13:30:00,58.88,58.92,58.86,58.92,32700.0,44.9102,44.9407,44.895,44.9407,32700.0
2013-08-23 13:40:00,58.92,58.93,58.85,58.86,26500.0,44.9407,44.9484,44.8873,44.895,26500.0
2013-08-23 13:50:00,58.87,58.93,58.86,58.91,45200.0,44.9026,44.9484,44.895,44.9331,45200.0
2013-08-23 14:00:00,58.9,58.91,58.8,58.8,56500.0,44.9255,44.9331,44.8492,44.8492,56500.0
2013-08-23 14:10:00,58.8,58.91,58.8,58.85,101200.0,44.8492,44.9331,44.8492,44.8873,101200.0
2013-08-23 14:20:00,58.85,58.85,58.8,58.8,64100.0,44.8873,44.8873,44.8492,44.8492,64100.0
2013-08-23 14:30:00,58.8,58.88,58.8,58.88,61000.0,44.8492,44.9102,44.8492,44.9102,61000.0
2013-08-23 14:40:00,58.87,58.89,58.83,58.85,58400.0,44.9026,44.9178,44.8721,44.8873,58400.0
2013-08-23 14:50:00,58.85,58.94,58.84,58.9,48600.0,44.8873,44.956,44.8797,44.9255,48600.0
2013-08-23 15:00:00,58.9,58.91,58.84,58.88,49900.0,44.9255,44.9331,44.8797,44.9102,49900.0
2013-08-23 15:10:00,58.88,58.89,58.82,58.86,58800.0,44.9102,44.9178,44.8645,44.895,58800.0
2013-08-23 15:20:00,58.86,58.97,58.86,58.97,49300.0,44.895,44.9789,44.895,44.9789,49300.0
2013-08-23 15:30:00,58.97,58.99,58.9,58.98,85500.0,44.9789,44.9941,44.9255,44.9865,85500.0
2013-08-23 15:40:00,58.99,59.08,58.93,59.04,126200.0,44.9941,45.0628,44.9484,45.0323,126200.0
2013-08-23 15:50:00,59.04,59.07,58.98,59.0,238400.0,45.0323,45.0551,44.9865,45.0018,238400.0
2013-08-26 09:30:00,59.08,59.25,58.9,58.92,68400.0,45.0628,45.1924,44.9255,44.9407,68400.0
2013-08-26 09:40:00,58.91,58.91,58.8,58.84,57600.0,44.9331,44.9331,44.8492,44.8797,57600.0
2013-08-26 09:50:00,58.83,58.83,58.74,58.77,28400.0,44.8721,44.8721,44.8034,44.8263,28400.0
2013-08-26 10:00:00,58.77,58.77,58.66,58.66,70200.0,44.8263,44.8263,44.7424,44.7424,70200.0
2013-08-26 10:10:00,58.66,58.73,58.63,58.7,30500.0,44.7424,44.7958,44.7195,44.7729,30500.0
2013-08-26 10:20:00,58.7,58.75,58.67,58.7,33100.0,44.7729,44.8111,44.75,44.7729,33100.0
2013-08-26 10:30:00,58.71,58.73,58.62,58.72,22800.0,44.7806,44.7958,44.7119,44.7882,22800.0
2013-08-26 10:40:00,58.73,58.75,58.7,58.71,35500.0,44.7958,44.8111,44.7729,44.7806,35500.0
2013-08-26 10:50:00,58.71,58.79,58.68,58.79,24800.0,44.7806,44.8416,44.7577,44.8416,24800.0
2013-08-26 11:00:00,58.78,58.8,58.66,58.66,32400.0,44.8339,44.8492,44.7424,44.7424,32400.0
2013-08-26 11:10:00,58.66,58.71,58.65,58.69,18700.0,44.7424,44.7806,44.7348,44.7653,18700.0
2013-08-26 11:20:00,58.69,58.7,58.65,58.66,31300.0,44.7653,44.7729,44.7348,44.7424,31300.0
2013-08-26 11:30:00,58.66,58.7,58.62,58.64,28100.0,44.7424,44.7729,44.7119,44.7272,28100.0
2013-08-26 11:40:00,58.63,58.65,58.54,58.57,45600.0,44.7195,44.7348,44.6509,44.6738,45600.0
2013-08-26 11:50:00,58.57,58.61,58.56,58.56,56400.0,44.6738,44.7043,44.6661,44.6661,56400.0
2013-08-26 12:00:00,58.57,58.61,58.54,58.55,26900.0,44.6738,44.7043,44.6509,44.6585,26900.0
2013-08-26 12:10:00,58.56,58.6,58.54,58.55,20700.0,44.6661,44.6967,44.6509,44.6585,20700.0
2013-08-26 12:20:00,58.56,58.57,58.52,58.55,27600.0,44.6661,44.6738,44.6356,44.6585,27600.0
2013-08-26 12:30:00,58.54,58.55,58.51,58.53,23700.0,44.6509,44.6585,44.628,44.6433,23700.0
2013-08-26 12:40:00,58.53,58.56,58.52,58.55,10000.0,44.6433,44.6661,44.6356,44.6585,10000.0
2013-08-26 12:50:00,58.56,58.59,58.55,58.58,30800.0,44.6661,44.689,44.6585,44.6814,30800.0
2013-08-26 13:00:00,58.57,58.65,58.57,58.63,27900.0,44.6738,44.7348,44.6738,44.7195,27900.0
2013-08-26 13:10:00,58.64,58.65,58.58,58.59,22100.0,44.7272,44.7348,44.6814,44.689,22100.0
2013-08-26 13:20:00,58.6,58.64,58.6,58.61,14600.0,44.6967,44.7272,44.6967,44.7043,14600.0
2013-08-26 13:30:00,58.6,58.61,58.56,58.58,18200.0,44.6967,44.7043,44.6661,44.6814,18200.0
2013-08-26 13:40:00,58.57,58.59,58.55,58.56,12100.0,44.6738,44.689,44.6585,44.6661,12100.0
2013-08-26 13:50:00,58.55,58.55,58.51,58.54,15800.0,44.6585,44.6585,44.628,44.6509,15800.0
2013-08-26 14:00:00,58.54,58.55,58.51,58.51,23200.0,44.6509,44.6585,44.628,44.628,23200.0
2013-08-26 14:10:00,58.52,58.54,58.49,58.51,22100.0,44.6356,44.6509,44.6128,44.628,22100.0
2013-08-26 14:20:00,58.52,58.55,58.51,58.53,15200.0,44.6356,44.6585,44.628,44.6433,15200.0
2013-08-26 14:30:00,58.54,58.55,58.5,58.51,20000.0,44.6509,44.6585,44.6204,44.628,20000.0
2013-08-26 14:40:00,58.5,58.53,58.48,58.49,24600.0,44.6204,44.6433,44.6051,44.6128,24600.0
2013-08-26 14:50:00,58.49,58.5,58.47,58.48,40100.0,44.6128,44.6204,44.5975,44.6051,40100.0
2013-08-26 15:00:00,58.49,58.54,58.48,58.54,28200.0,44.6128,44.6509,44.6051,44.6509,28200.0
2013-08-26 15:10:00,58.54,58.54,58.34,58.44,54100.0,44.6509,44.6509,44.4983,44.5746,54100.0
2013-08-26 15:20:00,58.44,58.44,58.3,58.37,64300.0,44.5746,44.5746,44.4678,44.5212,64300.0
2013-08-26 15:30:00,58.37,58.42,58.35,58.4,71700.0,44.5212,44.5594,44.506,44.5441,71700.0
2013-08-26 15:40:00,58.41,58.43,58.31,58.32,117800.0,44.5517,44.567,44.4755,44.4831,117800.0
2013-08-26 15:50:00,58.33,58.33,58.2,58.2,337100.0,44.4907,44.4907,44.3916,44.3916,337100.0
2013-08-27 09:30:00,57.52,57.6,57.41,57.5,197200.0,43.8729,43.9339,43.789,43.8576,197200.0
2013-08-27 09:40:00,57.5,57.58,57.46,57.52,77200.0,43.8576,43.9187,43.8271,43.8729,77200.0
2013-08-27 09:50:00,57.52,57.73,57.5,57.72,114600.0,43.8729,44.0331,43.8576,44.0254,114600.0
2013-08-27 10:00:00,57.71,57.74,57.5,57.54,205100.0,44.0178,44.0407,43.8576,43.8881,205100.0
2013-08-27 10:10:00,57.54,57.56,57.5,57.53,77000.0,43.8881,43.9034,43.8576,43.8805,77000.0
2013-08-27 10:20:00,57.54,57.57,57.48,57.5,115900.0,43.8881,43.911,43.8424,43.8576,115900.0
2013-08-27 10:30:00,57.49,57.56,57.48,57.53,112300.0,43.85,43.9034,43.8424,43.8805,112300.0
2013-08-27 10:40:00,57.54,57.65,57.54,57.57,50700.0,43.8881,43.972,43.8881,43.911,50700.0
2013-08-27 10:50:00,57.58,57.81,57.51,57.77,56300.0,43.9187,44.0941,43.8653,44.0636,56300.0
2013-08-27 11:00:00,57.78,57.79,57.62,57.63,52800.0,44.0712,44.0788,43.9492,43.9568,52800.0
2013-08-27 11:10:00,57.63,57.69,57.54,57.67,62800.0,43.9568,44.0026,43.8881,43.9873,62800.0
2013-08-27 11:20:00,57.68,57.82,57.65,57.8,37200.0,43.9949,44.1017,43.972,44.0865,37200.0
2013-08-27 11:30:00,57.8,57.81,57.7,57.75,46700.0,44.0865,44.0941,44.0102,44.0483,46700.0
2013-08-27 11:40:00,57.75,57.76,57.69,57.72,24800.0,44.0483,44.056,44.0026,44.0254,24800.0
2013-08-27 11:50:00,57.72,57.78,57.66,57.77,35700.0,44.0254,44.0712,43.9797,44.0636,35700.0
2013-08-27 12:00:00,57.76,57.78,57.69,57.73,36300.0,44.056,44.0712,44.0026,44.0331,36300.0
2013-08-27 12:10:00,57.72,57.75,57.67,57.72,28700.0,44.0254,44.0483,43.9873,44.0254,28700.0
2013-08-27 12:20:00,57.71,57.76,57.69,57.72,22800.0,44.0178,44.056,44.0026,44.0254,22800.0
2013-08-27 12:30:00,57.71,57.8,57.71,57.78,28800.0,44.0178,44.0865,44.0178,44.0712,28800.0
2013-08-27 12:40:00,57.78,57.78,57.69,57.77,34700.0,44.0712,44.0712,44.0026,44.0636,34700.0
2013-08-27 12:50:00,57.78,57.8,57.72,57.73,25600.0,44.0712,44.0865,44.0254,44.0331,25600.0
2013-08-27 13:00:00,57.72,57.79,57.69,57.79,32300.0,44.0254,44.0788,44.0026,44.0788,32300.0
2013-08-27 13:10:00,57.79,57.8,57.72,57.73,22800.0,44.0788,44.0865,44.0254,44.0331,22800.0
2013-08-27 13:20:00,57.73,57.79,57.71,57.73,26900.0,44.0331,44.0788,44.0178,44.0331,26900.0
2013-08-27 13:30:00,57.74,57.83,57.73,57.78,25100.0,44.0407,44.1093,44.0331,44.0712,25100.0
2013-08-27 13:40:00,57.78,57.9,57.78,57.89,32900.0,44.0712,44.1627,44.0712,44.1551,32900.0
2013-08-27 13:50:00,57.89,57.9,57.84,57.85,21600.0,44.1551,44.1627,44.117,44.1246,21600.0
2013-08-27 14:00:00,57.85,57.9,57.82,57.84,45100.0,44.1246,44.1627,44.1017,44.117,45100.0
2013-08-27 14:10:00,57.84,57.87,57.82,57.84,37100.0,44.117,44.1399,44.1017,44.117,37100.0
2013-08-27 14:20:00,57.84,57.85,57.72,57.81,36400.0,44.117,44.1246,44.0254,44.0941,36400.0
2013-08-27 14:30:00,57.81,57.85,57.78,57.84,34400.0,44.0941,44.1246,44.0712,44.117,34400.0
2013-08-27 14:40:00,57.84,57.86,57.8,57.82,47000.0,44.117,44.1322,44.0865,44.1017,47000.0
2013-08-27 14:50:00,57.81,57.82,57.77,57.79,44300.0,44.0941,44.1017,44.0636,44.0788,44300.0
2013-08-27 15:00:00,57.78,57.85,57.75,57.83,56000.0,44.0712,44.1246,44.0483,44.1093,56000.0
2013-08-27 15:10:00,57.83,57.84,57.69,57.74,67000.0,44.1093,44.117,44.0026,44.0407,67000.0
2013-08-27 15:20:00,57.74,57.84,57.74,57.8,93300.0,44.0407,44.117,44.0407,44.0865,93300.0
2013-08-27 15:30:00,57.8,57.82,57.71,57.73,92200.0,44.0865,44.1017,44.0178,44.0331,92200.0
2013-08-27 15:40:00,57.73,57.76,57.68,57.74,115200.0,44.0331,44.056,43.9949,44.0407,115200.0
2013-08-27 15:50:00,57.74,57.75,57.62,57.65,211100.0,44.0407,44.0483,43.9492,43.972,211100.0
2013-08-28 09:30:00,57.5,57.51,57.14,57.26,207300.0,43.8576,43.8653,43.5831,43.6746,207300.0
2013-08-28 09:40:00,57.26,57.28,57.18,57.25,101200.0,43.6746,43.6898,43.6136,43.667,101200.0
2013-08-28 09:50:00,57.23,57.26,57.19,57.2,83100.0,43.6517,43.6746,43.6212,43.6288,83100.0
2013-08-28 10:00:00,57.2,57.28,57.17,57.24,60900.0,43.6288,43.6898,43.6059,43.6593,60900.0
2013-08-28 10:10:00,57.25,57.34,57.23,57.31,50700.0,43.667,43.7356,43.6517,43.7127,50700.0
2013-08-28 10:20:00,57.31,57.32,57.21,57.31,56900.0,43.7127,43.7203,43.6364,43.7127,56900.0
2013-08-28 10:30:00,57.3,57.33,57.26,57.27,43300.0,43.7051,43.728,43.6746,43.6822,43300.0
2013-08-28 10:40:00,57.27,57.32,57.2,57.22,57300.0,43.6822,43.7203,43.6288,43.6441,57300.0
2013-08-28 10:50:00,57.21,57.27,57.2,57.26,46800.0,43.6364,43.6822,43.6288,43.6746,46800.0
2013-08-28 11:00:00,57.25,57.31,57.24,57.3,69400.0,43.667,43.7127,43.6593,43.7051,69400.0
2013-08-28 11:10:00,57.3,57.38,57.29,57.32,53900.0,43.7051,43.7661,43.6975,43.7203,53900.0
2013-08-28 11:20:00,57.32,57.43,57.3,57.41,41100.0,43.7203,43.8042,43.7051,43.789,41100.0
2013-08-28 11:30:00,57.42,57.42,57.35,57.37,24800.0,43.7966,43.7966,43.7432,43.7585,24800.0
2013-08-28 11:40:00,57.36,57.37,57.31,57.31,31800.0,43.7509,43.7585,43.7127,43.7127,31800.0
2013-08-28 11:50:00,57.32,57.37,57.3,57.33,33900.0,43.7203,43.7585,43.7051,43.728,33900.0
2013-08-28 12:00:00,57.32,57.34,57.31,57.34,26800.0,43.7203,43.7356,43.7127,43.7356,26800.0
2013-08-28 12:10:00,57.33,57.35,57.31,57.35,35800.0,43.728,43.7432,43.7127,43.7432,35800.0
2013-08-28 12:20:00,57.34,57.4,57.33,57.38,37600.0,43.7356,43.7814,43.728,43.7661,37600.0
2013-08-28 12:30:00,57.37,57.39,57.37,57.38,34600.0,43.7585,43.7737,43.7585,43.7661,34600.0
2013-08-28 12:40:00,57.39,57.41,57.38,57.4,35700.0,43.7737,43.789,43.7661,43.7814,35700.0
2013-08-28 12:50:00,57.4,57.45,57.39,57.45,38400.0,43.7814,43.8195,43.7737,43.8195,38400.0
2013-08-28 13:00:00,57.45,57.48,57.45,57.47,37300.0,43.8195,43.8424,43.8195,43.8348,37300.0
2013-08-28 13:10:00,57.46,57.46,57.37,57.4,41800.0,43.8271,43.8271,43.7585,43.7814,41800.0
2013-08-28 13:20:00,57.4,57.4,57.37,57.39,29400.0,43.7814,43.7814,43.7585,43.7737,29400.0
2013-08-28 13:30:00,57.39,57.43,57.38,57.43,38400.0,43.7737,43.8042,43.7661,43.8042,38400.0
2013-08-28 13:40:00,57.43,57.44,57.36,57.39,40800.0,43.8042,43.8119,43.7509,43.7737,40800.0
2013-08-28 13:50:00,57.39,57.41,57.36,57.41,41300.0,43.7737,43.789,43.7509,43.789,41300.0
2013-08-28 14:00:00,57.41,57.44,57.4,57.4,49200.0,43.789,43.8119,43.7814,43.7814,49200.0
2013-08-28 14:10:00,57.41,57.41,57.35,57.36,82500.0,43.789,43.789,43.7432,43.7509,82500.0
2013-08-28 14:20:00,57.36,57.38,57.34,57.35,45200.0,43.7509,43.7661,43.7356,43.7432,45200.0
2013-08-28 14:30:00,57.36,57.37,57.34,57.36,73900.0,43.7509,43.7585,43.7356,43.7509,73900.0
2013-08-28 14:40:00,57.36,57.39,57.35,57.39,62000.0,43.7509,43.7737,43.7432,43.7737,62000.0
2013-08-28 14:50:00,57.38,57.39,57.36,57.39,48000.0,43.7661,43.7737,43.7509,43.7737,48000.0
2013-08-28 15:00:00,57.39,57.44,57.37,57.43,39400.0,43.7737,43.8119,43.7585,43.8042,39400.0
2013-08-28 15:10:00,57.43,57.5,57.43,57.47,36100.0,43.8042,43.8576,43.8042,43.8348,36100.0
2013-08-28 15:20:00,57.47,57.5,57.45,57.46,38900.0,43.8348,43.8576,43.8195,43.8271,38900.0
2013-08-28 15:30:00,57.46,57.51,57.45,57.45,67800.0,43.8271,43.8653,43.8195,43.8195,67800.0
2013-08-28 15:40:00,57.45,57.45,57.37,57.38,109000.0,43.8195,43.8195,43.7585,43.7661,109000.0
2013-08-28 15:50:00,57.38,57.39,57.27,57.28,194100.0,43.7661,43.7737,43.6822,43.6898,194100.0
2013-08-29 09:30:00,57.09,57.21,56.94,57.16,151600.0,43.5449,43.6364,43.4305,43.5983,151600.0
2013-08-29 09:40:00,57.17,57.4,57.17,57.38,42100.0,43.6059,43.7814,43.6059,43.7661,42100.0
2013-08-29 09:50:00,57.38,57.41,57.28,57.35,61000.0,43.7661,43.789,43.6898,43.7432,61000.0
2013-08-29 10:00:00,57.33,57.37,57.3,57.37,44900.0,43.728,43.7585,43.7051,43.7585,44900.0
2013-08-29 10:10:00,57.37,57.38,57.29,57.34,170300.0,43.7585,43.7661,43.6975,43.7356,170300.0
2013-08-29 10:20:00,57.35,57.37,57.28,57.3,78600.0,43.7432,43.7585,43.6898,43.7051,78600.0
2013-08-29 10:30:00,57.31,57.47,57.3,57.45,74900.0,43.7127,43.8348,43.7051,43.8195,74900.0
2013-08-29 10:40:00,57.46,57.46,57.36,57.45,83500.0,43.8271,43.8271,43.7509,43.8195,83500.0
2013-08-29 10:50:00,57.45,57.56,57.4,57.5,81400.0,43.8195,43.9034,43.7814,43.8576,81400.0
2013-08-29 11:00:00,57.5,57.52,57.46,57.47,52300.0,43.8576,43.8729,43.8271,43.8348,52300.0
2013-08-29 11:10:00,57.47,57.48,57.44,57.46,42800.0,43.8348,43.8424,43.8119,43.8271,42800.0
2013-08-29 11:20:00,57.47,57.53,57.45,57.48,44300.0,43.8348,43.8805,43.8195,43.8424,44300.0
2013-08-29 11:30:00,57.49,57.5,57.44,57.45,31100.0,43.85,43.8576,43.8119,43.8195,31100.0
2013-08-29 11:40:00,57.44,57.45,57.39,57.4,38900.0,43.8119,43.8195,43.7737,43.7814,38900.0
2013-08-29 11:50:00,57.4,57.42,57.36,57.39,56500.0,43.7814,43.7966,43.7509,43.7737,56500.0
2013-08-29 12:00:00,57.4,57.43,57.39,57.41,28900.0,43.7814,43.8042,43.7737,43.789,28900.0
2013-08-29 12:10:00,57.4,57.41,57.33,57.37,41200.0,43.7814,43.789,43.728,43.7585,41200.0
2013-08-29 12:20:00,57.37,57.47,57.36,57.42,23600.0,43.7585,43.8348,43.7509,43.7966,23600.0
2013-08-29 12:30:00,57.42,57.43,57.33,57.34,27200.0,43.7966,43.8042,43.728,43.7356,27200.0
2013-08-29 12:40:00,57.34,57.39,57.34,57.39,17500.0,43.7356,43.7737,43.7356,43.7737,17500.0
2013-08-29 12:50:00,57.39,57.47,57.39,57.47,19800.0,43.7737,43.8348,43.7737,43.8348,19800.0
2013-08-29 13:00:00,57.47,57.49,57.44,57.45,158400.0,43.8348,43.85,43.8119,43.8195,158400.0
2013-08-29 13:10:00,57.46,57.46,57.38,57.4,41600.0,43.8271,43.8271,43.7661,43.7814,41600.0
2013-08-29 13:20:00,57.4,57.41,57.3,57.35,34600.0,43.7814,43.789,43.7051,43.7432,34600.0
2013-08-29 13:30:00,57.36,57.36,57.27,57.3,46100.0,43.7509,43.7509,43.6822,43.7051,46100.0
2013-08-29 13:40:00,57.29,57.35,57.28,57.32,28800.0,43.6975,43.7432,43.6898,43.7203,28800.0
2013-08-29 13:50:00,57.32,57.35,57.3,57.35,27300.0,43.7203,43.7432,43.7051,43.7432,27300.0
2013-08-29 14:00:00,57.34,57.49,57.34,57.49,32900.0,43.7356,43.85,43.7356,43.85,32900.0
2013-08-29 14:10:00,57.49,57.5,57.44,57.44,31100.0,43.85,43.8576,43.8119,43.8119,31100.0
2013-08-29 14:20:00,57.45,57.47,57.43,57.46,51300.0,43.8195,43.8348,43.8042,43.8271,51300.0
2013-08-29 14:30:00,57.46,57.47,57.42,57.44,42600.0,43.8271,43.8348,43.7966,43.8119,42600.0
2013-08-29 14:40:00,57.44,57.47,57.44,57.45,33000.0,43.8119,43.8348,43.8119,43.8195,33000.0
2013-08-29 14:50:00,57.45,57.46,57.44,57.44,41400.0,43.8195,43.8271,43.8119,43.8119,41400.0
2013-08-29 15:00:00,57.44,57.45,57.34,57.38,61100.0,43.8119,43.8195,43.7356,43.7661,61100.0
2013-08-29 15:10:00,57.39,57.41,57.35,57.36,84700.0,43.7737,43.789,43.7432,43.7509,84700.0
2013-08-29 15:20:00,57.36,57.37,57.28,57.29,107700.0,43.7509,43.7585,43.6898,43.6975,107700.0
2013-08-29 15:30:00,57.29,57.31,57.23,57.3,166700.0,43.6975,43.7127,43.6517,43.7051,166700.0
2013-08-29 15:40:00,57.29,57.32,57.25,57.29,84500.0,43.6975,43.7203,43.667,43.6975,84500.0
2013-08-29 15:50:00,57.29,57.29,57.24,57.26,116700.0,43.6975,43.6975,43.6593,43.6746,116700.0
2013-08-30 09:30:00,57.33,57.49,57.25,57.3,132100.0,43.728,43.85,43.667,43.7051,132100.0
2013-08-30 09:40:00,57.31,57.5,57.3,57.37,80900.0,43.7127,43.8576,43.7051,43.7585,80900.0
2013-08-30 09:50:00,57.38,57.46,57.37,57.39,53500.0,43.7661,43.8271,43.7585,43.7737,53500.0
2013-08-30 10:00:00,57.39,57.41,57.3,57.36,73300.0,43.7737,43.789,43.7051,43.7509,73300.0
2013-08-30 10:10:00,57.36,57.37,57.32,57.37,38800.0,43.7509,43.7585,43.7203,43.7585,38800.0
2013-08-30 10:20:00,57.38,57.46,57.37,57.43,46700.0,43.7661,43.8271,43.7585,43.8042,46700.0
2013-08-30 10:30:00,57.44,57.54,57.41,57.51,33800.0,43.8119,43.8881,43.789,43.8653,33800.0
2013-08-30 10:40:00,57.51,57.51,57.42,57.44,40800.0,43.8653,43.8653,43.7966,43.8119,40800.0
2013-08-30 10:50:00,57.44,57.48,57.43,57.44,51200.0,43.8119,43.8424,43.8042,43.8119,51200.0
2013-08-30 11:00:00,57.43,57.5,57.39,57.44,46700.0,43.8042,43.8576,43.7737,43.8119,46700.0
2013-08-30 11:10:00,57.45,57.46,57.4,57.42,26000.0,43.8195,43.8271,43.7814,43.7966,26000.0
2013-08-30 11:20:00,57.42,57.42,57.29,57.3,37400.0,43.7966,43.7966,43.6975,43.7051,37400.0
2013-08-30 11:30:00,57.3,57.33,57.28,57.33,58800.0,43.7051,43.728,43.6898,43.728,58800.0
2013-08-30 11:40:00,57.32,57.43,57.32,57.43,26700.0,43.7203,43.8042,43.7203,43.8042,26700.0
2013-08-30 11:50:00,57.43,57.46,57.41,57.45,34000.0,43.8042,43.8271,43.789,43.8195,34000.0
2013-08-30 12:00:00,57.44,57.53,57.42,57.51,26200.0,43.8119,43.8805,43.7966,43.8653,26200.0
2013-08-30 12:10:00,57.51,57.59,57.51,57.58,31600.0,43.8653,43.9263,43.8653,43.9187,31600.0
2013-08-30 12:20:00,57.59,57.59,57.52,57.57,39600.0,43.9263,43.9263,43.8729,43.911,39600.0
2013-08-30 12:30:00,57.57,57.57,57.48,57.51,24400.0,43.911,43.911,43.8424,43.8653,24400.0
2013-08-30 12:40:00,57.51,57.56,57.48,57.55,22300.0,43.8653,43.9034,43.8424,43.8958,22300.0
2013-08-30 12:50:00,57.54,57.58,57.51,57.56,28100.0,43.8881,43.9187,43.8653,43.9034,28100.0
2013-08-30 13:00:00,57.57,57.57,57.37,57.37,27500.0,43.911,43.911,43.7585,43.7585,27500.0
2013-08-30 13:10:00,57.38,57.67,57.38,57.63,51900.0,43.7661,43.9873,43.7661,43.9568,51900.0
2013-08-30 13:20:00,57.63,57.64,57.54,57.62,36700.0,43.9568,43.9644,43.8881,43.9492,36700.0
2013-08-30 13:30:00,57.62,57.66,57.58,57.61,30700.0,43.9492,43.9797,43.9187,43.9415,30700.0
2013-08-30 13:40:00,57.62,57.63,57.59,57.6,42000.0,43.9492,43.9568,43.9263,43.9339,42000.0
2013-08-30 13:50:00,57.61,57.64,57.57,57.57,36800.0,43.9415,43.9644,43.911,43.911,36800.0
2013-08-30 14:00:00,57.56,57.57,57.48,57.5,36800.0,43.9034,43.911,43.8424,43.8576,36800.0
2013-08-30 14:10:00,57.49,57.57,57.49,57.57,38000.0,43.85,43.911,43.85,43.911,38000.0
2013-08-30 14:20:00,57.58,57.62,57.57,57.61,35800.0,43.9187,43.9492,43.911,43.9415,35800.0
2013-08-30 14:30:00,57.61,57.71,57.61,57.71,41400.0,43.9415,44.0178,43.9415,44.0178,41400.0
2013-08-30 14:40:00,57.7,57.71,57.64,57.69,45800.0,44.0102,44.0178,43.9644,44.0026,45800.0
2013-08-30 14:50:00,57.69,57.73,57.67,57.72,29300.0,44.0026,44.0331,43.9873,44.0254,29300.0
2013-08-30 15:00:00,57.72,57.79,57.69,57.74,53200.0,44.0254,44.0788,44.0026,44.0407,53200.0
2013-08-30 15:10:00,57.74,57.81,57.72,57.76,60600.0,44.0407,44.0941,44.0254,44.056,60600.0
2013-08-30 15:20:00,57.76,57.81,57.76,57.8,88800.0,44.056,44.0941,44.056,44.0865,88800.0
2013-08-30 15:30:00,57.8,57.8,57.7,57.73,88500.0,44.0865,44.0865,44.0102,44.0331,88500.0
2013-08-30 15:40:00,57.73,57.74,57.56,57.57,196700.0,44.0331,44.0407,43.9034,43.911,196700.0
2013-08-30 15:50:00,57.57,57.82,57.47,57.72,575100.0,43.911,44.1017,43.8348,44.0254,575100.0
2013-09-03 09:30:00,58.41,58.41,58.11,58.19,165700.0,44.5517,44.5517,44.3229,44.3839,165700.0
2013-09-03 09:40:00,58.17,58.21,58.04,58.19,101700.0,44.3687,44.3992,44.2695,44.3839,101700.0
2013-09-03 09:50:00,58.18,58.23,58.1,58.2,113500.0,44.3763,44.4144,44.3153,44.3916,113500.0
2013-09-03 10:00:00,58.2,58.26,58.11,58.13,116800.0,44.3916,44.4373,44.3229,44.3382,116800.0
2013-09-03 10:10:00,58.13,58.17,58.07,58.15,149100.0,44.3382,44.3687,44.2924,44.3534,149100.0
2013-09-03 10:20:00,58.14,58.14,58.02,58.03,121400.0,44.3458,44.3458,44.2543,44.2619,121400.0
2013-09-03 10:30:00,58.04,58.08,57.98,58.0,74500.0,44.2695,44.3,44.2238,44.239,74500.0
2013-09-03 10:40:00,58.0,58.02,57.98,58.0,56600.0,44.239,44.2543,44.2238,44.239,56600.0
2013-09-03 10:50:00,58.01,58.01,57.88,57.88,36300.0,44.2466,44.2466,44.1475,44.1475,36300.0
2013-09-03 11:00:00,57.88,57.92,57.82,57.83,59500.0,44.1475,44.178,44.1017,44.1093,59500.0
2013-09-03 11:10:00,57.84,57.88,57.7,57.7,84800.0,44.117,44.1475,44.0102,44.0102,84800.0
2013-09-03 11:20:00,57.7,57.72,57.57,57.58,80500.0,44.0102,44.0254,43.911,43.9187,80500.0
2013-09-03 11:30:00,57.58,57.59,57.5,57.54,82100.0,43.9187,43.9263,43.8576,43.8881,82100.0
2013-09-03 11:40:00,57.54,57.58,57.44,57.49,62300.0,43.8881,43.9187,43.8119,43.85,62300.0
2013-09-03 11:50:00,57.51,57.65,57.5,57.65,84600.0,43.8653,43.972,43.8576,43.972,84600.0
2013-09-03 12:00:00,57.64,57.75,57.63,57.74,87600.0,43.9644,44.0483,43.9568,44.0407,87600.0
2013-09-03 12:10:00,57.74,57.84,57.74,57.83,75600.0,44.0407,44.117,44.0407,44.1093,75600.0
2013-09-03 12:20:00,57.83,57.85,57.76,57.77,72900.0,44.1093,44.1246,44.056,44.0636,72900.0
2013-09-03 12:30:00,57.77,57.79,57.72,57.78,37600.0,44.0636,44.0788,44.0254,44.0712,37600.0
2013-09-03 12:40:00,57.78,57.8,57.68,57.72,46200.0,44.0712,44.0865,43.9949,44.0254,46200.0
2013-09-03 12:50:00,57.72,57.75,57.69,57.7,31700.0,44.0254,44.0483,44.0026,44.0102,31700.0
2013-09-03 13:00:00,57.71,57.72,57.65,57.67,48000.0,44.0178,44.0254,43.972,43.9873,48000.0
2013-09-03 13:10:00,57.68,57.68,57.55,57.55,33300.0,43.9949,43.9949,43.8958,43.8958,33300.0
2013-09-03 13:20:00,57.55,57.59,57.51,57.58,43500.0,43.8958,43.9263,43.8653,43.9187,43500.0
2013-09-03 13:30:00,57.58,57.59,57.53,57.55,26200.0,43.9187,43.9263,43.8805,43.8958,26200.0
2013-09-03 13:40:00,57.55,57.55,57.45,57.47,46200.0,43.8958,43.8958,43.8195,43.8348,46200.0
2013-09-03 13:50:00,57.48,57.5,57.41,57.44,42100.0,43.8424,43.8576,43.789,43.8119,42100.0
2013-09-03 14:00:00,57.44,57.52,57.44,57.51,56500.0,43.8119,43.8729,43.8119,43.8653,56500.0
2013-09-03 14:10:00,57.52,57.57,57.49,57.5,46600.0,43.8729,43.911,43.85,43.8576,46600.0
2013-09-03 14:20:00,57.5,57.51,57.44,57.5,63400.0,43.8576,43.8653,43.8119,43.8576,63400.0
2013-09-03 14:30:00,57.51,57.55,57.49,57.51,50900.0,43.8653,43.8958,43.85,43.8653,50900.0
2013-09-03 14:40:00,57.5,57.51,57.45,57.49,55600.0,43.8576,43.8653,43.8195,43.85,55600.0
2013-09-03 14:50:00,57.49,57.55,57.45,57.53,66600.0,43.85,43.8958,43.8195,43.8805,66600.0
2013-09-03 15:00:00,57.53,57.63,57.53,57.61,79900.0,43.8805,43.9568,43.8805,43.9415,79900.0
2013-09-03 15:10:00,57.6,57.61,57.51,57.51,45800.0,43.9339,43.9415,43.8653,43.8653,45800.0
2013-09-03 15:20:00,57.51,57.51,57.42,57.44,72800.0,43.8653,43.8653,43.7966,43.8119,72800.0
2013-09-03 15:30:00,57.43,57.51,57.43,57.5,104500.0,43.8042,43.8653,43.8042,43.8576,104500.0
2013-09-03 15:40:00,57.51,57.52,57.38,57.41,157100.0,43.8653,43.8729,43.7661,43.789,157100.0
2013-09-03 15:50:00,57.42,57.44,57.38,57.43,247100.0,43.7966,43.8119,43.7661,43.8042,247100.0
2013-09-04 09:30:00,57.45,57.49,57.26,57.28,162600.0,43.8195,43.85,43.6746,43.6898,162600.0
2013-09-04 09:40:00,57.29,57.48,57.28,57.48,60600.0,43.6975,43.8424,43.6898,43.8424,60600.0
2013-09-04 09:50:00,57.49,57.71,57.48,57.71,66400.0,43.85,44.0178,43.8424,44.0178,66400.0
2013-09-04 10:00:00,57.72,57.75,57.65,57.69,58500.0,44.0254,44.0483,43.972,44.0026,58500.0
2013-09-04 10:10:00,57.7,57.75,57.67,57.67,40600.0,44.0102,44.0483,43.9873,43.9873,40600.0
2013-09-04 10:20:00,57.68,57.71,57.65,57.69,58300.0,43.9949,44.0178,43.972,44.0026,58300.0
2013-09-04 10:30:00,57.68,57.68,57.57,57.57,63800.0,43.9949,43.9949,43.911,43.911,63800.0
2013-09-04 10:40:00,57.58,57.59,57.53,57.57,50500.0,43.9187,43.9263,43.8805,43.911,50500.0
2013-09-04 10:50:00,57.58,57.66,57.57,57.6,51500.0,43.9187,43.9797,43.911,43.9339,51500.0
2013-09-04 11:00:00,57.6,57.76,57.59,57.76,83700.0,43.9339,44.056,43.9263,44.056,83700.0
2013-09-04 11:10:00,57.76,57.8,57.72,57.73,73300.0,44.056,44.0865,44.0254,44.0331,73300.0
2013-09-04 11:20:00,57.74,57.79,57.73,57.78,56300.0,44.0407,44.0788,44.0331,44.0712,56300.0
2013-09-04 11:30:00,57.78,57.86,57.76,57.86,68100.0,44.0712,44.1322,44.056,44.1322,68100.0
2013-09-04 11:40:00,57.86,57.94,57.85,57.86,45600.0,44.1322,44.1932,44.1246,44.1322,45600.0
2013-09-04 11:50:00,57.86,57.94,57.84,57.92,36000.0,44.1322,44.1932,44.117,44.178,36000.0
2013-09-04 12:00:00,57.92,58.0,57.92,57.96,60200.0,44.178,44.239,44.178,44.2085,60200.0
2013-09-04 12:10:00,57.95,57.99,57.93,57.98,36400.0,44.2009,44.2314,44.1856,44.2238,36400.0
2013-09-04 12:20:00,57.98,58.0,57.97,57.99,28400.0,44.2238,44.239,44.2161,44.2314,28400.0
2013-09-04 12:30:00,57.99,58.04,57.98,58.03,26900.0,44.2314,44.2695,44.2238,44.2619,26900.0
2013-09-04 12:40:00,58.03,58.04,57.97,58.01,49100.0,44.2619,44.2695,44.2161,44.2466,49100.0
2013-09-04 12:50:00,58.01,58.09,58.01,58.08,40100.0,44.2466,44.3077,44.2466,44.3,40100.0
2013-09-04 13:00:00,58.08,58.14,58.07,58.12,55900.0,44.3,44.3458,44.2924,44.3305,55900.0
2013-09-04 13:10:00,58.12,58.19,58.12,58.18,46500.0,44.3305,44.3839,44.3305,44.3763,46500.0
2013-09-04 13:20:00,58.18,58.18,58.12,58.14,30700.0,44.3763,44.3763,44.3305,44.3458,30700.0
2013-09-04 13:30:00,58.14,58.17,58.12,58.13,28200.0,44.3458,44.3687,44.3305,44.3382,28200.0
2013-09-04 13:40:00,58.14,58.14,58.09,58.1,58200.0,44.3458,44.3458,44.3077,44.3153,58200.0
2013-09-04 13:50:00,58.11,58.11,57.98,57.99,48700.0,44.3229,44.3229,44.2238,44.2314,48700.0
2013-09-04 14:00:00,57.98,58.02,57.91,57.92,60200.0,44.2238,44.2543,44.1704,44.178,60200.0
2013-09-04 14:10:00,57.91,57.93,57.89,57.92,47700.0,44.1704,44.1856,44.1551,44.178,47700.0
2013-09-04 14:20:00,57.93,57.98,57.92,57.97,46300.0,44.1856,44.2238,44.178,44.2161,46300.0
2013-09-04 14:30:00,57.96,57.97,57.93,57.94,31100.0,44.2085,44.2161,44.1856,44.1932,31100.0
2013-09-04 14:40:00,57.94,57.96,57.9,57.91,66300.0,44.1932,44.2085,44.1627,44.1704,66300.0
2013-09-04 14:50:00,57.9,57.94,57.89,57.93,43300.0,44.1627,44.1932,44.1551,44.1856,43300.0
2013-09-04 15:00:00,57.93,57.94,57.88,57.91,56600.0,44.1856,44.1932,44.1475,44.1704,56600.0
2013-09-04 15:10:00,57.92,57.97,57.9,57.96,70400.0,44.178,44.2161,44.1627,44.2085,70400.0
2013-09-04 15:20:00,57.95,57.96,57.82,57.87,72800.0,44.2009,44.2085,44.1017,44.1399,72800.0
2013-09-04 15:30:00,57.87,57.87,57.8,57.84,86600.0,44.1399,44.1399,44.0865,44.117,86600.0
2013-09-04 15:40:00,57.85,57.88,57.83,57.86,137200.0,44.1246,44.1475,44.1093,44.1322,137200.0
2013-09-04 15:50:00,57.85,57.86,57.75,57.81,246300.0,44.1246,44.1322,44.0483,44.0941,246300.0
2013-09-05 09:30:00,57.68,57.78,57.51,57.55,107300.0,43.9949,44.0712,43.8653,43.8958,107300.0
2013-09-05 09:40:00,57.56,57.63,57.48,57.63,84700.0,43.9034,43.9568,43.8424,43.9568,84700.0
2013-09-05 09:50:00,57.64,57.65,57.5,57.53,55800.0,43.9644,43.972,43.8576,43.8805,55800.0
2013-09-05 10:00:00,57.53,57.59,57.51,57.54,42000.0,43.8805,43.9263,43.8653,43.8881,42000.0
2013-09-05 10:10:00,57.54,57.59,57.53,57.55,37300.0,43.8881,43.9263,43.8805,43.8958,37300.0
2013-09-05 10:20:00,57.55,57.55,57.46,57.48,67100.0,43.8958,43.8958,43.8271,43.8424,67100.0
2013-09-05 10:30:00,57.49,57.51,57.39,57.46,49700.0,43.85,43.8653,43.7737,43.8271,49700.0
2013-09-05 10:40:00,57.46,57.46,57.4,57.41,34500.0,43.8271,43.8271,43.7814,43.789,34500.0
2013-09-05 10:50:00,57.41,57.46,57.36,57.37,54100.0,43.789,43.8271,43.7509,43.7585,54100.0
2013-09-05 11:00:00,57.37,57.53,57.36,57.53,59600.0,43.7585,43.8805,43.7509,43.8805,59600.0
2013-09-05 11:10:00,57.53,57.55,57.53,57.54,50100.0,43.8805,43.8958,43.8805,43.8881,50100.0
2013-09-05 11:20:00,57.54,57.55,57.5,57.52,55100.0,43.8881,43.8958,43.8576,43.8729,55100.0
2013-09-05 11:30:00,57.52,57.56,57.5,57.5,62400.0,43.8729,43.9034,43.8576,43.8576,62400.0
2013-09-05 11:40:00,57.51,57.57,57.5,57.55,42800.0,43.8653,43.911,43.8576,43.8958,42800.0
2013-09-05 11:50:00,57.55,57.58,57.53,57.58,181500.0,43.8958,43.9187,43.8805,43.9187,181500.0
2013-09-05 12:00:00,57.59,57.64,57.58,57.62,34800.0,43.9263,43.9644,43.9187,43.9492,34800.0
2013-09-05 12:10:00,57.62,57.66,57.59,57.65,27900.0,43.9492,43.9797,43.9263,43.972,27900.0
2013-09-05 12:20:00,57.66,57.7,57.66,57.69,22300.0,43.9797,44.0102,43.9797,44.0026,22300.0
2013-09-05 12:30:00,57.7,57.7,57.65,57.66,33500.0,44.0102,44.0102,43.972,43.9797,33500.0
2013-09-05 12:40:00,57.67,57.7,57.66,57.67,40700.0,43.9873,44.0102,43.9797,43.9873,40700.0
2013-09-05 12:50:00,57.66,57.69,57.65,57.66,53100.0,43.9797,44.0026,43.972,43.9797,53100.0
2013-09-05 13:00:00,57.66,57.67,57.62,57.62,23200.0,43.9797,43.9873,43.9492,43.9492,23200.0
2013-09-05 13:10:00,57.61,57.66,57.61,57.62,22600.0,43.9415,43.9797,43.9415,43.9492,22600.0
2013-09-05 13:20:00,57.62,57.66,57.62,57.63,24000.0,43.9492,43.9797,43.9492,43.9568,24000.0
2013-09-05 13:30:00,57.64,57.65,57.6,57.64,21100.0,43.9644,43.972,43.9339,43.9644,21100.0
2013-09-05 13:40:00,57.65,57.68,57.63,57.63,25900.0,43.972,43.9949,43.9568,43.9568,25900.0
2013-09-05 13:50:00,57.63,57.64,57.57,57.58,34000.0,43.9568,43.9644,43.911,43.9187,34000.0
2013-09-05 14:00:00,57.57,57.61,57.55,57.57,33400.0,43.911,43.9415,43.8958,43.911,33400.0
2013-09-05 14:10:00,57.56,57.59,57.55,57.57,27100.0,43.9034,43.9263,43.8958,43.911,27100.0
2013-09-05 14:20:00,57.58,57.59,57.57,57.57,21500.0,43.9187,43.9263,43.911,43.911,21500.0
2013-09-05 14:30:00,57.58,57.64,57.58,57.64,30800.0,43.9187,43.9644,43.9187,43.9644,30800.0
2013-09-05 14:40:00,57.63,57.64,57.62,57.62,18300.0,43.9568,43.9644,43.9492,43.9492,18300.0
2013-09-05 14:50:00,57.63,57.69,57.63,57.65,74500.0,43.9568,44.0026,43.9568,43.972,74500.0
2013-09-05 15:00:00,57.65,57.66,57.61,57.61,33400.0,43.972,43.9797,43.9415,43.9415,33400.0
2013-09-05 15:10:00,57.62,57.66,57.61,57.65,44200.0,43.9492,43.9797,43.9415,43.972,44200.0
2013-09-05 15:20:00,57.66,57.67,57.61,57.66,71700.0,43.9797,43.9873,43.9415,43.9797,71700.0
2013-09-05 15:30:00,57.65,57.66,57.58,57.63,67100.0,43.972,43.9797,43.9187,43.9568,67100.0
2013-09-05 15:40:00,57.63,57.65,57.6,57.63,105500.0,43.9568,43.972,43.9339,43.9568,105500.0
2013-09-05 15:50:00,57.63,57.64,57.52,57.56,394900.0,43.9568,43.9644,43.8729,43.9034,394900.0
2013-09-06 09:30:00,57.76,58.07,57.73,57.96,142500.0,44.056,44.2924,44.0331,44.2085,142500.0
2013-09-06 09:40:00,57.97,57.97,57.5,57.68,111000.0,44.2161,44.2161,43.8576,43.9949,111000.0
2013-09-06 09:50:00,57.66,57.69,57.49,57.53,93900.0,43.9797,44.0026,43.85,43.8805,93900.0
2013-09-06 10:00:00,57.54,57.65,57.47,57.63,92900.0,43.8881,43.972,43.8348,43.9568,92900.0
2013-09-06 10:10:00,57.63,57.72,57.59,57.67,90300.0,43.9568,44.0254,43.9263,43.9873,90300.0
2013-09-06 10:20:00,57.67,57.74,57.62,57.72,66500.0,43.9873,44.0407,43.9492,44.0254,66500.0
2013-09-06 10:30:00,57.73,57.75,57.6,57.6,55300.0,44.0331,44.0483,43.9339,43.9339,55300.0
2013-09-06 10:40:00,57.6,57.8,57.6,57.79,60400.0,43.9339,44.0865,43.9339,44.0788,60400.0
2013-09-06 10:50:00,57.79,58.0,57.79,57.98,89700.0,44.0788,44.239,44.0788,44.2238,89700.0
2013-09-06 11:00:00,57.98,58.08,57.97,58.0,36300.0,44.2238,44.3,44.2161,44.239,36300.0
2013-09-06 11:10:00,58.01,58.07,57.98,57.98,53900.0,44.2466,44.2924,44.2238,44.2238,53900.0
2013-09-06 11:20:00,57.98,58.09,57.97,58.08,45900.0,44.2238,44.3077,44.2161,44.3,45900.0
2013-09-06 11:30:00,58.08,58.13,58.03,58.04,59800.0,44.3,44.3382,44.2619,44.2695,59800.0
2013-09-06 11:40:00,58.04,58.04,57.98,58.01,45300.0,44.2695,44.2695,44.2238,44.2466,45300.0
2013-09-06 11:50:00,58.01,58.06,57.98,58.05,42600.0,44.2466,44.2848,44.2238,44.2771,42600.0
2013-09-06 12:00:00,58.05,58.05,57.99,58.0,35600.0,44.2771,44.2771,44.2314,44.239,35600.0
2013-09-06 12:10:00,58.0,58.03,57.99,58.01,33800.0,44.239,44.2619,44.2314,44.2466,33800.0
2013-09-06 12:20:00,58.0,58.07,57.99,58.06,33900.0,44.239,44.2924,44.2314,44.2848,33900.0
2013-09-06 12:30:00,58.06,58.06,57.93,57.94,36500.0,44.2848,44.2848,44.1856,44.1932,36500.0
2013-09-06 12:40:00,57.94,57.96,57.92,57.94,18200.0,44.1932,44.2085,44.178,44.1932,18200.0
2013-09-06 12:50:00,57.95,57.97,57.95,57.97,20700.0,44.2009,44.2161,44.2009,44.2161,20700.0
2013-09-06 13:00:00,57.97,58.05,57.97,58.03,37700.0,44.2161,44.2771,44.2161,44.2619,37700.0
2013-09-06 13:10:00,58.03,58.1,58.0,58.09,28700.0,44.2619,44.3153,44.239,44.3077,28700.0
2013-09-06 13:20:00,58.1,58.1,58.03,58.05,42200.0,44.3153,44.3153,44.2619,44.2771,42200.0
2013-09-06 13:30:00,58.05,58.1,58.03,58.06,43700.0,44.2771,44.3153,44.2619,44.2848,43700.0
2013-09-06 13:40:00,58.07,58.18,58.05,58.16,51500.0,44.2924,44.3763,44.2771,44.361,51500.0
2013-09-06 13:50:00,58.16,58.19,58.13,58.17,30100.0,44.361,44.3839,44.3382,44.3687,30100.0
2013-09-06 14:00:00,58.17,58.17,58.12,58.12,87000.0,44.3687,44.3687,44.3305,44.3305,87000.0
2013-09-06 14:10:00,58.13,58.13,58.07,58.1,31100.0,44.3382,44.3382,44.2924,44.3153,31100.0
2013-09-06 14:20:00,58.1,58.14,58.09,58.12,71200.0,44.3153,44.3458,44.3077,44.3305,71200.0
2013-09-06 14:30:00,58.12,58.16,58.1,58.14,62000.0,44.3305,44.361,44.3153,44.3458,62000.0
2013-09-06 14:40:00,58.15,58.18,58.11,58.17,46800.0,44.3534,44.3763,44.3229,44.3687,46800.0
2013-09-06 14:50:00,58.18,58.23,58.14,58.17,63100.0,44.3763,44.4144,44.3458,44.3687,63100.0
2013-09-06 15:00:00,58.17,58.21,58.09,58.13,106000.0,44.3687,44.3992,44.3077,44.3382,106000.0
2013-09-06 15:10:00,58.13,58.18,58.09,58.16,81300.0,44.3382,44.3763,44.3077,44.361,81300.0
2013-09-06 15:20:00,58.17,58.2,58.12,58.14,61300.0,44.3687,44.3916,44.3305,44.3458,61300.0
2013-09-06 15:30:00,58.14,58.14,58.06,58.1,74100.0,44.3458,44.3458,44.2848,44.3153,74100.0
2013-09-06 15:40:00,58.1,58.13,58.0,58.0,105300.0,44.3153,44.3382,44.239,44.239,105300.0
2013-09-06 15:50:00,58.0,58.06,57.95,58.0,209800.0,44.239,44.2848,44.2009,44.239,209800.0
2013-09-09 09:30:00,58.0,58.39,58.0,58.32,133400.0,44.239,44.5365,44.239,44.4831,133400.0
2013-09-09 09:40:00,58.33,58.51,58.22,58.51,108200.0,44.4907,44.628,44.4068,44.628,108200.0
2013-09-09 09:50:00,58.5,58.78,58.49,58.67,137500.0,44.6204,44.8339,44.6128,44.75,137500.0
2013-09-09 10:00:00,58.67,58.71,58.46,58.47,67300.0,44.75,44.7806,44.5899,44.5975,67300.0
2013-09-09 10:10:00,58.47,58.48,58.38,58.41,89900.0,44.5975,44.6051,44.5289,44.5517,89900.0
2013-09-09 10:20:00,58.4,58.42,58.33,58.35,71700.0,44.5441,44.5594,44.4907,44.506,71700.0
2013-09-09 10:30:00,58.34,58.36,58.23,58.25,54100.0,44.4983,44.5136,44.4144,44.4297,54100.0
2013-09-09 10:40:00,58.26,58.3,58.25,58.26,60500.0,44.4373,44.4678,44.4297,44.4373,60500.0
2013-09-09 10:50:00,58.26,58.35,58.25,58.34,58500.0,44.4373,44.506,44.4297,44.4983,58500.0
2013-09-09 11:00:00,58.34,58.34,58.25,58.31,47800.0,44.4983,44.4983,44.4297,44.4755,47800.0
2013-09-09 11:10:00,58.32,58.32,58.25,58.26,24000.0,44.4831,44.4831,44.4297,44.4373,24000.0
2013-09-09 11:20:00,58.26,58.27,58.2,58.22,36500.0,44.4373,44.4449,44.3916,44.4068,36500.0
2013-09-09 11:30:00,58.21,58.28,58.21,58.26,32300.0,44.3992,44.4526,44.3992,44.4373,32300.0
2013-09-09 11:40:00,58.26,58.34,58.26,58.34,29000.0,44.4373,44.4983,44.4373,44.4983,29000.0
2013-09-09 11:50:00,58.34,58.34,58.25,58.29,26700.0,44.4983,44.4983,44.4297,44.4602,26700.0
2013-09-09 12:00:00,58.3,58.34,58.29,58.31,21900.0,44.4678,44.4983,44.4602,44.4755,21900.0
2013-09-09 12:10:00,58.3,58.38,58.29,58.34,32500.0,44.4678,44.5289,44.4602,44.4983,32500.0
2013-09-09 12:20:00,58.34,58.37,58.32,58.37,17700.0,44.4983,44.5212,44.4831,44.5212,17700.0
2013-09-09 12:30:00,58.38,58.39,58.31,58.32,21400.0,44.5289,44.5365,44.4755,44.4831,21400.0
2013-09-09 12:40:00,58.32,58.34,58.3,58.3,15100.0,44.4831,44.4983,44.4678,44.4678,15100.0
2013-09-09 12:50:00,58.3,58.34,58.28,58.34,18400.0,44.4678,44.4983,44.4526,44.4983,18400.0
2013-09-09 13:00:00,58.33,58.36,58.3,58.3,29700.0,44.4907,44.5136,44.4678,44.4678,29700.0
2013-09-09 13:10:00,58.3,58.33,58.3,58.31,16900.0,44.4678,44.4907,44.4678,44.4755,16900.0
2013-09-09 13:20:00,58.31,58.33,58.25,58.26,29100.0,44.4755,44.4907,44.4297,44.4373,29100.0
2013-09-09 13:30:00,58.25,58.3,58.25,58.26,18800.0,44.4297,44.4678,44.4297,44.4373,18800.0
2013-09-09 13:40:00,58.25,58.32,58.23,58.27,23100.0,44.4297,44.4831,44.4144,44.4449,23100.0
2013-09-09 13:50:00,58.28,58.32,58.26,58.32,27500.0,44.4526,44.4831,44.4373,44.4831,27500.0
2013-09-09 14:00:00,58.33,58.41,58.33,58.39,41300.0,44.4907,44.5517,44.4907,44.5365,41300.0
2013-09-09 14:10:00,58.39,58.47,58.36,58.47,32900.0,44.5365,44.5975,44.5136,44.5975,32900.0
2013-09-09 14:20:00,58.46,58.5,58.44,58.49,20100.0,44.5899,44.6204,44.5746,44.6128,20100.0
2013-09-09 14:30:00,58.49,58.52,58.44,58.45,45100.0,44.6128,44.6356,44.5746,44.5822,45100.0
2013-09-09 14:40:00,58.45,58.5,58.44,58.47,20500.0,44.5822,44.6204,44.5746,44.5975,20500.0
2013-09-09 14:50:00,58.47,58.48,58.46,58.46,22100.0,44.5975,44.6051,44.5899,44.5899,22100.0
2013-09-09 15:00:00,58.46,58.48,58.42,58.47,30800.0,44.5899,44.6051,44.5594,44.5975,30800.0
2013-09-09 15:10:00,58.47,58.5,58.44,58.47,42400.0,44.5975,44.6204,44.5746,44.5975,42400.0
2013-09-09 15:20:00,58.47,58.47,58.4,58.46,32700.0,44.5975,44.5975,44.5441,44.5899,32700.0
2013-09-09 15:30:00,58.46,58.51,58.44,58.49,67000.0,44.5899,44.628,44.5746,44.6128,67000.0
2013-09-09 15:40:00,58.47,58.5,58.43,58.49,60100.0,44.5975,44.6204,44.567,44.6128,60100.0
2013-09-09 15:50:00,58.49,58.56,58.47,58.56,155800.0,44.6128,44.6661,44.5975,44.6661,155800.0
2013-09-10 09:30:00,58.75,59.02,58.75,59.02,148800.0,44.8111,45.017,44.8111,45.017,148800.0
2013-09-10 09:40:00,59.02,59.09,58.85,58.89,86200.0,45.017,45.0704,44.8873,44.9178,86200.0
2013-09-10 09:50:00,58.88,58.97,58.8,58.87,127700.0,44.9102,44.9789,44.8492,44.9026,127700.0
2013-09-10 10:00:00,58.87,58.87,58.69,58.69,61500.0,44.9026,44.9026,44.7653,44.7653,61500.0
2013-09-10 10:10:00,58.69,58.72,58.57,58.58,50500.0,44.7653,44.7882,44.6738,44.6814,50500.0
2013-09-10 10:20:00,58.58,58.7,58.58,58.63,35300.0,44.6814,44.7729,44.6814,44.7195,35300.0
2013-09-10 10:30:00,58.62,58.69,58.53,58.56,43200.0,44.7119,44.7653,44.6433,44.6661,43200.0
2013-09-10 10:40:00,58.55,58.55,58.45,58.45,96200.0,44.6585,44.6585,44.5822,44.5822,96200.0
2013-09-10 10:50:00,58.45,58.5,58.43,58.43,74200.0,44.5822,44.6204,44.567,44.567,74200.0
2013-09-10 11:00:00,58.42,58.46,58.39,58.43,71600.0,44.5594,44.5899,44.5365,44.567,71600.0
2013-09-10 11:10:00,58.44,58.44,58.34,58.41,39300.0,44.5746,44.5746,44.4983,44.5517,39300.0
2013-09-10 11:20:00,58.4,58.43,58.37,58.41,77800.0,44.5441,44.567,44.5212,44.5517,77800.0
2013-09-10 11:30:00,58.4,58.42,58.38,58.38,51000.0,44.5441,44.5594,44.5289,44.5289,51000.0
2013-09-10 11:40:00,58.38,58.38,58.29,58.31,54300.0,44.5289,44.5289,44.4602,44.4755,54300.0
2013-09-10 11:50:00,58.31,58.38,58.3,58.35,42100.0,44.4755,44.5289,44.4678,44.506,42100.0
2013-09-10 12:00:00,58.35,58.45,58.35,58.45,41000.0,44.506,44.5822,44.506,44.5822,41000.0
2013-09-10 12:10:00,58.44,58.54,58.44,58.53,32200.0,44.5746,44.6509,44.5746,44.6433,32200.0
2013-09-10 12:20:00,58.54,58.54,58.48,58.52,37000.0,44.6509,44.6509,44.6051,44.6356,37000.0
2013-09-10 12:30:00,58.51,58.54,58.51,58.52,22400.0,44.628,44.6509,44.628,44.6356,22400.0
2013-09-10 12:40:00,58.53,58.53,58.45,58.48,22100.0,44.6433,44.6433,44.5822,44.6051,22100.0
2013-09-10 12:50:00,58.48,58.48,58.44,58.47,24800.0,44.6051,44.6051,44.5746,44.5975,24800.0
2013-09-10 13:00:00,58.46,58.46,58.42,58.43,20700.0,44.5899,44.5899,44.5594,44.567,20700.0
2013-09-10 13:10:00,58.43,58.44,58.36,58.4,41600.0,44.567,44.5746,44.5136,44.5441,41600.0
2013-09-10 13:20:00,58.4,58.47,58.4,58.45,42500.0,44.5441,44.5975,44.5441,44.5822,42500.0
2013-09-10 13:30:00,58.46,58.48,58.44,58.47,30800.0,44.5899,44.6051,44.5746,44.5975,30800.0
2013-09-10 13:40:00,58.46,58.48,58.44,58.44,36100.0,44.5899,44.6051,44.5746,44.5746,36100.0
2013-09-10 13:50:00,58.44,58.48,58.44,58.45,27700.0,44.5746,44.6051,44.5746,44.5822,27700.0
2013-09-10 14:00:00,58.45,58.48,58.43,58.46,50300.0,44.5822,44.6051,44.567,44.5899,50300.0
2013-09-10 14:10:00,58.46,58.46,58.43,58.44,61300.0,44.5899,44.5899,44.567,44.5746,61300.0
2013-09-10 14:20:00,58.44,58.47,58.43,58.46,40500.0,44.5746,44.5975,44.567,44.5899,40500.0
2013-09-10 14:30:00,58.45,58.48,58.45,58.47,39800.0,44.5822,44.6051,44.5822,44.5975,39800.0
2013-09-10 14:40:00,58.47,58.47,58.43,58.44,33400.0,44.5975,44.5975,44.567,44.5746,33400.0
2013-09-10 14:50:00,58.45,58.48,58.44,58.48,45200.0,44.5822,44.6051,44.5746,44.6051,45200.0
2013-09-10 15:00:00,58.48,58.51,58.47,58.49,37300.0,44.6051,44.628,44.5975,44.6128,37300.0
2013-09-10 15:10:00,58.48,58.5,58.46,58.48,39300.0,44.6051,44.6204,44.5899,44.6051,39300.0
2013-09-10 15:20:00,58.48,58.52,58.47,58.52,41000.0,44.6051,44.6356,44.5975,44.6356,41000.0
2013-09-10 15:30:00,58.51,58.55,58.51,58.54,61300.0,44.628,44.6585,44.628,44.6509,61300.0
2013-09-10 15:40:00,58.54,58.55,58.47,58.5,94500.0,44.6509,44.6585,44.5975,44.6204,94500.0
2013-09-10 15:50:00,58.5,58.59,58.49,58.59,145200.0,44.6204,44.689,44.6128,44.689,145200.0
2013-09-11 09:30:00,58.49,58.83,58.43,58.64,111500.0,44.6128,44.8721,44.567,44.7272,111500.0
2013-09-11 09:40:00,58.64,58.68,58.6,58.65,60900.0,44.7272,44.7577,44.6967,44.7348,60900.0
2013-09-11 09:50:00,58.64,58.78,58.62,58.78,47500.0,44.7272,44.8339,44.7119,44.8339,47500.0
2013-09-11 10:00:00,58.77,58.87,58.76,58.78,42700.0,44.8263,44.9026,44.8187,44.8339,42700.0
2013-09-11 10:10:00,58.78,58.78,58.57,58.6,73600.0,44.8339,44.8339,44.6738,44.6967,73600.0
2013-09-11 10:20:00,58.6,58.62,58.57,58.61,63800.0,44.6967,44.7119,44.6738,44.7043,63800.0
2013-09-11 10:30:00,58.61,58.75,58.61,58.65,42000.0,44.7043,44.8111,44.7043,44.7348,42000.0
2013-09-11 10:40:00,58.67,58.69,58.6,58.61,24400.0,44.75,44.7653,44.6967,44.7043,24400.0
2013-09-11 10:50:00,58.61,58.75,58.61,58.73,32700.0,44.7043,44.8111,44.7043,44.7958,32700.0
2013-09-11 11:00:00,58.74,58.8,58.74,58.79,44300.0,44.8034,44.8492,44.8034,44.8416,44300.0
2013-09-11 11:10:00,58.78,58.79,58.76,58.77,26900.0,44.8339,44.8416,44.8187,44.8263,26900.0
2013-09-11 11:20:00,58.78,58.82,58.78,58.79,22100.0,44.8339,44.8645,44.8339,44.8416,22100.0
2013-09-11 11:30:00,58.79,58.91,58.78,58.88,49100.0,44.8416,44.9331,44.8339,44.9102,49100.0
2013-09-11 11:40:00,58.88,58.93,58.86,58.9,18900.0,44.9102,44.9484,44.895,44.9255,18900.0
2013-09-11 11:50:00,58.91,58.91,58.8,58.88,34000.0,44.9331,44.9331,44.8492,44.9102,34000.0
2013-09-11 12:00:00,58.87,58.88,58.8,58.82,18400.0,44.9026,44.9102,44.8492,44.8645,18400.0
2013-09-11 12:10:00,58.81,58.86,58.79,58.86,29700.0,44.8568,44.895,44.8416,44.895,29700.0
2013-09-11 12:20:00,58.86,58.96,58.85,58.96,50300.0,44.895,44.9712,44.8873,44.9712,50300.0
2013-09-11 12:30:00,58.97,59.0,58.95,58.98,59800.0,44.9789,45.0018,44.9636,44.9865,59800.0
2013-09-11 12:40:00,58.98,59.01,58.94,58.99,50800.0,44.9865,45.0094,44.956,44.9941,50800.0
2013-09-11 12:50:00,58.98,59.0,58.95,58.98,41000.0,44.9865,45.0018,44.9636,44.9865,41000.0
2013-09-11 13:00:00,58.97,58.98,58.93,58.98,38800.0,44.9789,44.9865,44.9484,44.9865,38800.0
2013-09-11 13:10:00,58.97,59.05,58.96,59.02,52400.0,44.9789,45.0399,44.9712,45.017,52400.0
2013-09-11 13:20:00,59.03,59.03,58.98,58.99,24500.0,45.0246,45.0246,44.9865,44.9941,24500.0
2013-09-11 13:30:00,59.0,59.04,58.99,59.02,24400.0,45.0018,45.0323,44.9941,45.017,24400.0
2013-09-11 13:40:00,59.02,59.05,59.01,59.03,21400.0,45.017,45.0399,45.0094,45.0246,21400.0
2013-09-11 13:50:00,59.04,59.04,58.98,58.99,25600.0,45.0323,45.0323,44.9865,44.9941,25600.0
2013-09-11 14:00:00,58.99,59.07,58.99,59.06,26200.0,44.9941,45.0551,44.9941,45.0475,26200.0
2013-09-11 14:10:00,59.07,59.08,59.03,59.03,33900.0,45.0551,45.0628,45.0246,45.0246,33900.0
2013-09-11 14:20:00,59.03,59.06,59.0,59.06,29700.0,45.0246,45.0475,45.0018,45.0475,29700.0
2013-09-11 14:30:00,59.05,59.09,59.05,59.07,28500.0,45.0399,45.0704,45.0399,45.0551,28500.0
2013-09-11 14:40:00,59.07,59.08,59.03,59.04,28800.0,45.0551,45.0628,45.0246,45.0323,28800.0
2013-09-11 14:50:00,59.03,59.03,59.01,59.02,22100.0,45.0246,45.0246,45.0094,45.017,22100.0
2013-09-11 15:00:00,59.01,59.02,58.98,59.01,25500.0,45.0094,45.017,44.9865,45.0094,25500.0
2013-09-11 15:10:00,59.02,59.06,59.0,59.05,75900.0,45.017,45.0475,45.0018,45.0399,75900.0
2013-09-11 15:20:00,59.04,59.06,59.01,59.03,69300.0,45.0323,45.0475,45.0094,45.0246,69300.0
2013-09-11 15:30:00,59.03,59.08,58.98,59.08,61600.0,45.0246,45.0628,44.9865,45.0628,61600.0
2013-09-11 15:40:00,59.08,59.16,59.07,59.13,83400.0,45.0628,45.1238,45.0551,45.1009,83400.0
2013-09-11 15:50:00,59.13,59.26,59.12,59.25,243800.0,45.1009,45.2001,45.0933,45.1924,243800.0
2013-09-12 09:30:00,59.11,59.38,59.05,59.37,99000.0,45.0857,45.2916,45.0399,45.284,99000.0
2013-09-12 09:40:00,59.38,59.38,59.11,59.15,42200.0,45.2916,45.2916,45.0857,45.1162,42200.0
2013-09-12 09:50:00,59.16,59.3,59.14,59.27,32300.0,45.1238,45.2306,45.1085,45.2077,32300.0
2013-09-12 10:00:00,59.26,59.35,59.24,59.31,32600.0,45.2001,45.2687,45.1848,45.2382,32600.0
2013-09-12 10:10:00,59.32,59.35,59.23,59.26,25100.0,45.2458,45.2687,45.1772,45.2001,25100.0
2013-09-12 10:20:00,59.26,59.33,59.23,59.33,21500.0,45.2001,45.2535,45.1772,45.2535,21500.0
2013-09-12 10:30:00,59.32,59.32,59.24,59.26,33700.0,45.2458,45.2458,45.1848,45.2001,33700.0
2013-09-12 10:40:00,59.25,59.25,59.17,59.17,35300.0,45.1924,45.1924,45.1314,45.1314,35300.0
2013-09-12 10:50:00,59.16,59.24,59.16,59.22,42500.0,45.1238,45.1848,45.1238,45.1696,42500.0
2013-09-12 11:00:00,59.22,59.24,59.13,59.13,27300.0,45.1696,45.1848,45.1009,45.1009,27300.0
2013-09-12 11:10:00,59.13,59.19,59.11,59.12,22300.0,45.1009,45.1467,45.0857,45.0933,22300.0
2013-09-12 11:20:00,59.13,59.14,59.08,59.1,28800.0,45.1009,45.1085,45.0628,45.078,28800.0
2013-09-12 11:30:00,59.1,59.14,59.05,59.05,50400.0,45.078,45.1085,45.0399,45.0399,50400.0
2013-09-12 11:40:00,59.06,59.11,59.04,59.05,28100.0,45.0475,45.0857,45.0323,45.0399,28100.0
2013-09-12 11:50:00,59.05,59.05,58.99,59.01,34800.0,45.0399,45.0399,44.9941,45.0094,34800.0
2013-09-12 12:00:00,59.01,59.02,58.99,59.0,35300.0,45.0094,45.017,44.9941,45.0018,35300.0
2013-09-12 12:10:00,59.0,59.0,58.95,58.97,39400.0,45.0018,45.0018,44.9636,44.9789,39400.0
2013-09-12 12:20:00,58.97,58.97,58.92,58.95,21400.0,44.9789,44.9789,44.9407,44.9636,21400.0
2013-09-12 12:30:00,58.95,59.0,58.92,59.0,50000.0,44.9636,45.0018,44.9407,45.0018,50000.0
2013-09-12 12:40:00,59.0,59.01,58.96,58.96,31900.0,45.0018,45.0094,44.9712,44.9712,31900.0
2013-09-12 12:50:00,58.95,58.99,58.94,58.97,16300.0,44.9636,44.9941,44.956,44.9789,16300.0
2013-09-12 13:00:00,58.97,59.07,58.97,59.07,50100.0,44.9789,45.0551,44.9789,45.0551,50100.0
2013-09-12 13:10:00,59.07,59.15,59.07,59.15,21600.0,45.0551,45.1162,45.0551,45.1162,21600.0
2013-09-12 13:20:00,59.14,59.24,59.12,59.2,68900.0,45.1085,45.1848,45.0933,45.1543,68900.0
2013-09-12 13:30:00,59.19,59.19,59.14,59.18,27200.0,45.1467,45.1467,45.1085,45.139,27200.0
2013-09-12 13:40:00,59.18,59.22,59.17,59.22,20000.0,45.139,45.1696,45.1314,45.1696,20000.0
2013-09-12 13:50:00,59.22,59.26,59.2,59.26,23600.0,45.1696,45.2001,45.1543,45.2001,23600.0
2013-09-12 14:00:00,59.26,59.33,59.26,59.33,27100.0,45.2001,45.2535,45.2001,45.2535,27100.0
2013-09-12 14:10:00,59.33,59.37,59.29,59.33,28600.0,45.2535,45.284,45.2229,45.2535,28600.0
2013-09-12 14:20:00,59.32,59.33,59.28,59.29,20600.0,45.2458,45.2535,45.2153,45.2229,20600.0
2013-09-12 14:30:00,59.3,59.3,59.22,59.22,60500.0,45.2306,45.2306,45.1696,45.1696,60500.0
2013-09-12 14:40:00,59.23,59.27,59.2,59.26,28300.0,45.1772,45.2077,45.1543,45.2001,28300.0
2013-09-12 14:50:00,59.26,59.29,59.23,59.29,30800.0,45.2001,45.2229,45.1772,45.2229,30800.0
2013-09-12 15:00:00,59.29,59.31,59.26,59.28,39500.0,45.2229,45.2382,45.2001,45.2153,39500.0
2013-09-12 15:10:00,59.28,59.28,59.2,59.22,38900.0,45.2153,45.2153,45.1543,45.1696,38900.0
2013-09-12 15:20:00,59.22,59.26,59.21,59.26,34300.0,45.1696,45.2001,45.1619,45.2001,34300.0
2013-09-12 15:30:00,59.27,59.29,59.22,59.28,59200.0,45.2077,45.2229,45.1696,45.2153,59200.0
2013-09-12 15:40:00,59.28,59.32,59.24,59.25,83700.0,45.2153,45.2458,45.1848,45.1924,83700.0
2013-09-12 15:50:00,59.24,59.29,59.2,59.29,146200.0,45.1848,45.2229,45.1543,45.2229,146200.0
2013-09-13 09:30:00,59.43,59.64,59.32,59.6,73500.0,45.3297,45.4899,45.2458,45.4594,73500.0
2013-09-13 09:40:00,59.62,59.64,59.51,59.56,40700.0,45.4747,45.4899,45.3907,45.4289,40700.0
2013-09-13 09:50:00,59.57,59.69,59.52,59.55,41400.0,45.4365,45.528,45.3984,45.4213,41400.0
2013-09-13 10:00:00,59.55,59.57,59.44,59.44,34300.0,45.4213,45.4365,45.3374,45.3374,34300.0
2013-09-13 10:10:00,59.44,59.44,59.35,59.4,45400.0,45.3374,45.3374,45.2687,45.3068,45400.0
2013-09-13 10:20:00,59.4,59.46,59.39,59.43,39300.0,45.3068,45.3526,45.2992,45.3297,39300.0
2013-09-13 10:30:00,59.45,59.49,59.43,59.45,31500.0,45.345,45.3755,45.3297,45.345,31500.0
2013-09-13 10:40:00,59.45,59.51,59.45,59.48,41000.0,45.345,45.3907,45.345,45.3679,41000.0
2013-09-13 10:50:00,59.48,59.55,59.48,59.55,38900.0,45.3679,45.4213,45.3679,45.4213,38900.0
2013-09-13 11:00:00,59.54,59.54,59.43,59.44,44100.0,45.4136,45.4136,45.3297,45.3374,44100.0
2013-09-13 11:10:00,59.44,59.5,59.44,59.46,31100.0,45.3374,45.3831,45.3374,45.3526,31100.0
2013-09-13 11:20:00,59.47,59.49,59.45,59.45,26300.0,45.3602,45.3755,45.345,45.345,26300.0
2013-09-13 11:30:00,59.45,59.49,59.43,59.46,29200.0,45.345,45.3755,45.3297,45.3526,29200.0
2013-09-13 11:40:00,59.46,59.48,59.44,59.47,22600.0,45.3526,45.3679,45.3374,45.3602,22600.0
2013-09-13 11:50:00,59.47,59.47,59.41,59.41,27300.0,45.3602,45.3602,45.3145,45.3145,27300.0
2013-09-13 12:00:00,59.42,59.45,59.41,59.41,24100.0,45.3221,45.345,45.3145,45.3145,24100.0
2013-09-13 12:10:00,59.41,59.41,59.35,59.35,36900.0,45.3145,45.3145,45.2687,45.2687,36900.0
2013-09-13 12:20:00,59.36,59.37,59.33,59.34,39700.0,45.2763,45.284,45.2535,45.2611,39700.0
2013-09-13 12:30:00,59.34,59.36,59.32,59.32,22600.0,45.2611,45.2763,45.2458,45.2458,22600.0
2013-09-13 12:40:00,59.32,59.34,59.29,59.29,25600.0,45.2458,45.2611,45.2229,45.2229,25600.0
2013-09-13 12:50:00,59.29,59.3,59.27,59.28,36400.0,45.2229,45.2306,45.2077,45.2153,36400.0
2013-09-13 13:00:00,59.28,59.34,59.28,59.34,33700.0,45.2153,45.2611,45.2153,45.2611,33700.0
2013-09-13 13:10:00,59.34,59.41,59.34,59.41,38300.0,45.2611,45.3145,45.2611,45.3145,38300.0
2013-09-13 13:20:00,59.4,59.42,59.39,59.39,23500.0,45.3068,45.3221,45.2992,45.2992,23500.0
2013-09-13 13:30:00,59.4,59.41,59.34,59.36,33500.0,45.3068,45.3145,45.2611,45.2763,33500.0
2013-09-13 13:40:00,59.36,59.38,59.36,59.37,27900.0,45.2763,45.2916,45.2763,45.284,27900.0
2013-09-13 13:50:00,59.37,59.4,59.37,59.38,32200.0,45.284,45.3068,45.284,45.2916,32200.0
2013-09-13 14:00:00,59.37,59.43,59.37,59.42,35100.0,45.284,45.3297,45.284,45.3221,35100.0
2013-09-13 14:10:00,59.42,59.42,59.38,59.38,31200.0,45.3221,45.3221,45.2916,45.2916,31200.0
2013-09-13 14:20:00,59.38,59.4,59.38,59.38,22400.0,45.2916,45.3068,45.2916,45.2916,22400.0
2013-09-13 14:30:00,59.39,59.4,59.34,59.34,41700.0,45.2992,45.3068,45.2611,45.2611,41700.0
2013-09-13 14:40:00,59.34,59.36,59.33,59.35,31900.0,45.2611,45.2763,45.2535,45.2687,31900.0
2013-09-13 14:50:00,59.35,59.37,59.33,59.37,32100.0,45.2687,45.284,45.2535,45.284,32100.0
2013-09-13 15:00:00,59.37,59.4,59.37,59.38,33800.0,45.284,45.3068,45.284,45.2916,33800.0
2013-09-13 15:10:00,59.37,59.43,59.37,59.43,47200.0,45.284,45.3297,45.284,45.3297,47200.0
2013-09-13 15:20:00,59.42,59.43,59.37,59.37,37600.0,45.3221,45.3297,45.284,45.284,37600.0
2013-09-13 15:30:00,59.37,59.39,59.35,59.35,47600.0,45.284,45.2992,45.2687,45.2687,47600.0
2013-09-13 15:40:00,59.35,59.36,59.32,59.34,77000.0,45.2687,45.2763,45.2458,45.2611,77000.0
2013-09-13 15:50:00,59.34,59.42,59.28,59.42,199900.0,45.2611,45.3221,45.2153,45.3221,199900.0
2013-09-16 09:30:00,59.78,59.97,59.72,59.9,173100.0,45.5967,45.7416,45.5509,45.6882,173100.0
2013-09-16 09:40:00,59.91,59.94,59.83,59.84,80600.0,45.6958,45.7187,45.6348,45.6425,80600.0
2013-09-16 09:50:00,59.84,59.84,59.67,59.76,73400.0,45.6425,45.6425,45.5128,45.5814,73400.0
2013-09-16 10:00:00,59.77,59.81,59.7,59.78,73500.0,45.5891,45.6196,45.5357,45.5967,73500.0
2013-09-16 10:10:00,59.78,59.87,59.72,59.87,61900.0,45.5967,45.6653,45.5509,45.6653,61900.0
2013-09-16 10:20:00,59.87,59.96,59.86,59.95,45900.0,45.6653,45.734,45.6577,45.7264,45900.0
2013-09-16 10:30:00,59.94,59.99,59.92,59.97,59100.0,45.7187,45.7569,45.7035,45.7416,59100.0
2013-09-16 10:40:00,59.98,60.09,59.97,60.07,82900.0,45.7492,45.8331,45.7416,45.8179,82900.0
2013-09-16 10:50:00,60.07,60.11,60.04,60.04,38700.0,45.8179,45.8484,45.795,45.795,38700.0
2013-09-16 11:00:00,60.04,60.11,60.0,60.1,43300.0,45.795,45.8484,45.7645,45.8408,43300.0
2013-09-16 11:10:00,60.11,60.17,60.07,60.07,39600.0,45.8484,45.8942,45.8179,45.8179,39600.0
2013-09-16 11:20:00,60.06,60.14,60.05,60.14,34000.0,45.8103,45.8713,45.8026,45.8713,34000.0
2013-09-16 11:30:00,60.14,60.18,60.12,60.15,50500.0,45.8713,45.9018,45.856,45.8789,50500.0
2013-09-16 11:40:00,60.14,60.19,60.13,60.17,33300.0,45.8713,45.9094,45.8636,45.8942,33300.0
2013-09-16 11:50:00,60.17,60.19,60.07,60.12,52700.0,45.8942,45.9094,45.8179,45.856,52700.0
2013-09-16 12:00:00,60.12,60.22,60.12,60.22,36400.0,45.856,45.9323,45.856,45.9323,36400.0
2013-09-16 12:10:00,60.22,60.23,60.19,60.21,37400.0,45.9323,45.9399,45.9094,45.9247,37400.0
2013-09-16 12:20:00,60.21,60.24,60.2,60.23,38200.0,45.9247,45.9475,45.917,45.9399,38200.0
2013-09-16 12:30:00,60.23,60.23,60.12,60.17,63300.0,45.9399,45.9399,45.856,45.8942,63300.0
2013-09-16 12:40:00,60.17,60.17,60.05,60.08,27000.0,45.8942,45.8942,45.8026,45.8255,27000.0
2013-09-16 12:50:00,60.07,60.16,60.01,60.01,58900.0,45.8179,45.8865,45.7721,45.7721,58900.0
2013-09-16 13:00:00,60.01,60.05,60.01,60.01,24800.0,45.7721,45.8026,45.7721,45.7721,24800.0
2013-09-16 13:10:00,60.02,60.04,60.0,60.01,29300.0,45.7797,45.795,45.7645,45.7721,29300.0
2013-09-16 13:20:00,60.01,60.02,59.98,59.99,30800.0,45.7721,45.7797,45.7492,45.7569,30800.0
2013-09-16 13:30:00,60.0,60.01,59.92,59.93,37700.0,45.7645,45.7721,45.7035,45.7111,37700.0
2013-09-16 13:40:00,59.93,59.93,59.8,59.88,79600.0,45.7111,45.7111,45.6119,45.673,79600.0
2013-09-16 13:50:00,59.89,59.97,59.89,59.95,56100.0,45.6806,45.7416,45.6806,45.7264,56100.0
2013-09-16 14:00:00,59.95,59.96,59.91,59.92,35600.0,45.7264,45.734,45.6958,45.7035,35600.0
2013-09-16 14:10:00,59.93,59.95,59.88,59.93,34300.0,45.7111,45.7264,45.673,45.7111,34300.0
2013-09-16 14:20:00,59.92,59.93,59.88,59.9,22800.0,45.7035,45.7111,45.673,45.6882,22800.0
2013-09-16 14:30:00,59.9,59.91,59.83,59.83,48700.0,45.6882,45.6958,45.6348,45.6348,48700.0
2013-09-16 14:40:00,59.83,59.88,59.81,59.87,43600.0,45.6348,45.673,45.6196,45.6653,43600.0
2013-09-16 14:50:00,59.87,59.88,59.82,59.84,36100.0,45.6653,45.673,45.6272,45.6425,36100.0
2013-09-16 15:00:00,59.84,59.97,59.84,59.96,34200.0,45.6425,45.7416,45.6425,45.734,34200.0
2013-09-16 15:10:00,59.97,60.0,59.97,60.0,38000.0,45.7416,45.7645,45.7416,45.7645,38000.0
2013-09-16 15:20:00,60.0,60.0,59.94,59.95,49400.0,45.7645,45.7645,45.7187,45.7264,49400.0
2013-09-16 15:30:00,59.94,59.97,59.93,59.97,85500.0,45.7187,45.7416,45.7111,45.7416,85500.0
2013-09-16 15:40:00,59.97,60.03,59.93,59.97,106300.0,45.7416,45.7874,45.7111,45.7416,106300.0
2013-09-16 15:50:00,59.96,60.03,59.95,60.01,142900.0,45.734,45.7874,45.7264,45.7721,142900.0
2013-09-17 09:30:00,59.66,59.94,59.34,59.7,278300.0,45.5052,45.7187,45.2611,45.5357,278300.0
2013-09-17 09:40:00,59.7,59.71,59.51,59.6,98700.0,45.5357,45.5433,45.3907,45.4594,98700.0
2013-09-17 09:50:00,59.59,59.66,59.57,59.66,166500.0,45.4518,45.5052,45.4365,45.5052,166500.0
2013-09-17 10:00:00,59.64,59.65,59.56,59.62,171000.0,45.4899,45.4975,45.4289,45.4747,171000.0
2013-09-17 10:10:00,59.6,59.72,59.6,59.69,88500.0,45.4594,45.5509,45.4594,45.528,88500.0
2013-09-17 10:20:00,59.69,59.73,59.66,59.7,83600.0,45.528,45.5586,45.5052,45.5357,83600.0
2013-09-17 10:30:00,59.7,59.78,59.7,59.76,54000.0,45.5357,45.5967,45.5357,45.5814,54000.0
2013-09-17 10:40:00,59.76,59.82,59.75,59.82,49200.0,45.5814,45.6272,45.5738,45.6272,49200.0
2013-09-17 10:50:00,59.83,59.99,59.81,59.96,122000.0,45.6348,45.7569,45.6196,45.734,122000.0
2013-09-17 11:00:00,59.96,59.98,59.92,59.92,48200.0,45.734,45.7492,45.7035,45.7035,48200.0
2013-09-17 11:10:00,59.91,59.92,59.84,59.89,46400.0,45.6958,45.7035,45.6425,45.6806,46400.0
2013-09-17 11:20:00,59.9,59.92,59.88,59.91,42600.0,45.6882,45.7035,45.673,45.6958,42600.0
2013-09-17 11:30:00,59.92,59.94,59.89,59.91,57800.0,45.7035,45.7187,45.6806,45.6958,57800.0
2013-09-17 11:40:00,59.91,59.92,59.89,59.89,47400.0,45.6958,45.7035,45.6806,45.6806,47400.0
2013-09-17 11:50:00,59.9,59.93,59.86,59.92,51700.0,45.6882,45.7111,45.6577,45.7035,51700.0
2013-09-17 12:00:00,59.92,59.93,59.88,59.89,24100.0,45.7035,45.7111,45.673,45.6806,24100.0
2013-09-17 12:10:00,59.89,59.94,59.88,59.94,52500.0,45.6806,45.7187,45.673,45.7187,52500.0
2013-09-17 12:20:00,59.94,59.95,59.92,59.94,44900.0,45.7187,45.7264,45.7035,45.7187,44900.0
2013-09-17 12:30:00,59.93,59.97,59.92,59.94,35100.0,45.7111,45.7416,45.7035,45.7187,35100.0
2013-09-17 12:40:00,59.94,59.95,59.92,59.94,26000.0,45.7187,45.7264,45.7035,45.7187,26000.0
2013-09-17 12:50:00,59.93,59.98,59.93,59.98,58600.0,45.7111,45.7492,45.7111,45.7492,58600.0
2013-09-17 13:00:00,59.98,59.98,59.96,59.96,38800.0,45.7492,45.7492,45.734,45.734,38800.0
2013-09-17 13:10:00,59.95,59.96,59.88,59.88,33800.0,45.7264,45.734,45.673,45.673,33800.0
2013-09-17 13:20:00,59.88,59.9,59.87,59.87,70200.0,45.673,45.6882,45.6653,45.6653,70200.0
2013-09-17 13:30:00,59.88,59.92,59.87,59.91,34000.0,45.673,45.7035,45.6653,45.6958,34000.0
2013-09-17 13:40:00,59.92,59.92,59.89,59.9,29200.0,45.7035,45.7035,45.6806,45.6882,29200.0
2013-09-17 13:50:00,59.89,59.94,59.89,59.93,45400.0,45.6806,45.7187,45.6806,45.7111,45400.0
2013-09-17 14:00:00,59.92,59.94,59.91,59.92,39600.0,45.7035,45.7187,45.6958,45.7035,39600.0
2013-09-17 14:10:00,59.91,59.93,59.88,59.89,27000.0,45.6958,45.7111,45.673,45.6806,27000.0
2013-09-17 14:20:00,59.89,59.89,59.85,59.85,36800.0,45.6806,45.6806,45.6501,45.6501,36800.0
2013-09-17 14:30:00,59.86,59.9,59.86,59.89,32800.0,45.6577,45.6882,45.6577,45.6806,32800.0
2013-09-17 14:40:00,59.89,59.89,59.87,59.87,49500.0,45.6806,45.6806,45.6653,45.6653,49500.0
2013-09-17 14:50:00,59.88,59.88,59.87,59.88,41300.0,45.673,45.673,45.6653,45.673,41300.0
2013-09-17 15:00:00,59.87,59.88,59.85,59.85,131000.0,45.6653,45.673,45.6501,45.6501,131000.0
2013-09-17 15:10:00,59.85,59.87,59.85,59.87,46100.0,45.6501,45.6653,45.6501,45.6653,46100.0
2013-09-17 15:20:00,59.87,59.9,59.86,59.86,41200.0,45.6653,45.6882,45.6577,45.6577,41200.0
2013-09-17 15:30:00,59.86,59.87,59.81,59.82,78000.0,45.6577,45.6653,45.6196,45.6272,78000.0
2013-09-17 15:40:00,59.83,59.84,59.82,59.83,71800.0,45.6348,45.6425,45.6272,45.6348,71800.0
2013-09-17 15:50:00,59.82,59.83,59.78,59.81,171100.0,45.6272,45.6348,45.5967,45.6196,171100.0
2013-09-18 09:30:00,60.05,60.28,59.8,60.2,383000.0,45.8026,45.9781,45.6119,45.917,383000.0
2013-09-18 09:40:00,60.2,60.3,60.19,60.21,99900.0,45.917,45.9933,45.9094,45.9247,99900.0
2013-09-18 09:50:00,60.22,60.3,60.2,60.25,79000.0,45.9323,45.9933,45.917,45.9552,79000.0
2013-09-18 10:00:00,60.26,60.29,60.2,60.27,76700.0,45.9628,45.9857,45.917,45.9704,76700.0
2013-09-18 10:10:00,60.28,60.28,60.15,60.16,79000.0,45.9781,45.9781,45.8789,45.8865,79000.0
2013-09-18 10:20:00,60.17,60.2,60.12,60.13,69500.0,45.8942,45.917,45.856,45.8636,69500.0
2013-09-18 10:30:00,60.13,60.13,60.07,60.12,102900.0,45.8636,45.8636,45.8179,45.856,102900.0
2013-09-18 10:40:00,60.12,60.12,60.04,60.04,55200.0,45.856,45.856,45.795,45.795,55200.0
2013-09-18 10:50:00,60.04,60.14,60.04,60.14,53900.0,45.795,45.8713,45.795,45.8713,53900.0
2013-09-18 11:00:00,60.14,60.14,60.09,60.12,92100.0,45.8713,45.8713,45.8331,45.856,92100.0
2013-09-18 11:10:00,60.11,60.15,60.1,60.15,46100.0,45.8484,45.8789,45.8408,45.8789,46100.0
2013-09-18 11:20:00,60.15,60.21,60.15,60.16,75000.0,45.8789,45.9247,45.8789,45.8865,75000.0
2013-09-18 11:30:00,60.16,60.18,60.11,60.12,47300.0,45.8865,45.9018,45.8484,45.856,47300.0
2013-09-18 11:40:00,60.12,60.13,60.09,60.12,49000.0,45.856,45.8636,45.8331,45.856,49000.0
2013-09-18 11:50:00,60.12,60.13,60.09,60.1,36900.0,45.856,45.8636,45.8331,45.8408,36900.0
2013-09-18 12:00:00,60.1,60.1,60.03,60.05,59000.0,45.8408,45.8408,45.7874,45.8026,59000.0
2013-09-18 12:10:00,60.04,60.09,60.04,60.06,40900.0,45.795,45.8331,45.795,45.8103,40900.0
2013-09-18 12:20:00,60.06,60.1,60.05,60.07,42900.0,45.8103,45.8408,45.8026,45.8179,42900.0
2013-09-18 12:30:00,60.07,60.07,60.04,60.04,30100.0,45.8179,45.8179,45.795,45.795,30100.0
2013-09-18 12:40:00,60.04,60.05,60.02,60.02,35800.0,45.795,45.8026,45.7797,45.7797,35800.0
2013-09-18 12:50:00,60.03,60.03,59.94,59.94,50700.0,45.7874,45.7874,45.7187,45.7187,50700.0
2013-09-18 13:00:00,59.94,59.96,59.93,59.95,34200.0,45.7187,45.734,45.7111,45.7264,34200.0
2013-09-18 13:10:00,59.95,59.96,59.88,59.93,67900.0,45.7264,45.734,45.673,45.7111,67900.0
2013-09-18 13:20:00,59.94,59.96,59.93,59.94,44300.0,45.7187,45.734,45.7111,45.7187,44300.0
2013-09-18 13:30:00,59.94,59.94,59.86,59.87,39000.0,45.7187,45.7187,45.6577,45.6653,39000.0
2013-09-18 13:40:00,59.87,59.88,59.83,59.85,37300.0,45.6653,45.673,45.6348,45.6501,37300.0
2013-09-18 13:50:00,59.86,59.91,59.84,59.84,40800.0,45.6577,45.6958,45.6425,45.6425,40800.0
2013-09-18 14:00:00,59.85,60.51,59.84,60.43,403200.0,45.6501,46.1535,45.6425,46.0925,403200.0
2013-09-18 14:10:00,60.45,60.71,60.42,60.66,226000.0,46.1077,46.306,46.0848,46.2679,226000.0
2013-09-18 14:20:00,60.66,60.9,60.66,60.73,94500.0,46.2679,46.451,46.2679,46.3213,94500.0
2013-09-18 14:30:00,60.72,60.84,60.66,60.84,99100.0,46.3137,46.4052,46.2679,46.4052,99100.0
2013-09-18 14:40:00,60.84,60.98,60.78,60.96,86100.0,46.4052,46.512,46.3594,46.4967,86100.0
2013-09-18 14:50:00,60.95,61.1,60.93,61.08,103400.0,46.4891,46.6035,46.4738,46.5883,103400.0
2013-09-18 15:00:00,61.09,61.14,61.03,61.04,74100.0,46.5959,46.634,46.5501,46.5577,74100.0
2013-09-18 15:10:00,61.03,61.04,60.98,61.0,66100.0,46.5501,46.5577,46.512,46.5272,66100.0
2013-09-18 15:20:00,61.0,61.06,60.98,61.06,86900.0,46.5272,46.573,46.512,46.573,86900.0
2013-09-18 15:30:00,61.05,61.13,61.02,61.13,108000.0,46.5654,46.6264,46.5425,46.6264,108000.0
2013-09-18 15:40:00,61.13,61.17,61.1,61.13,128900.0,46.6264,46.6569,46.6035,46.6264,128900.0
2013-09-18 15:50:00,61.14,61.19,61.1,61.19,206400.0,46.634,46.6722,46.6035,46.6722,206400.0
2013-09-19 09:30:00,61.24,61.28,60.94,61.11,365400.0,46.7103,46.7408,46.4815,46.6111,365400.0
2013-09-19 09:40:00,61.1,61.19,61.09,61.15,117100.0,46.6035,46.6722,46.5959,46.6416,117100.0
2013-09-19 09:50:00,61.15,61.17,61.08,61.1,87200.0,46.6416,46.6569,46.5883,46.6035,87200.0
2013-09-19 10:00:00,61.12,61.15,60.94,60.97,88000.0,46.6188,46.6416,46.4815,46.5044,88000.0
2013-09-19 10:10:00,60.97,61.03,60.84,60.91,159400.0,46.5044,46.5501,46.4052,46.4586,159400.0
2013-09-19 10:20:00,60.91,61.16,60.91,61.16,74400.0,46.4586,46.6493,46.4586,46.6493,74400.0
2013-09-19 10:30:00,61.15,61.16,60.93,60.94,90300.0,46.6416,46.6493,46.4738,46.4815,90300.0
2013-09-19 10:40:00,60.94,60.97,60.91,60.91,80400.0,46.4815,46.5044,46.4586,46.4586,80400.0
2013-09-19 10:50:00,60.91,60.96,60.89,60.91,45800.0,46.4586,46.4967,46.4433,46.4586,45800.0
2013-09-19 11:00:00,60.9,60.97,60.89,60.95,46400.0,46.451,46.5044,46.4433,46.4891,46400.0
2013-09-19 11:10:00,60.95,61.08,60.92,61.05,339600.0,46.4891,46.5883,46.4662,46.5654,339600.0
2013-09-19 11:20:00,61.04,61.06,60.89,60.92,54500.0,46.5577,46.573,46.4433,46.4662,54500.0
2013-09-19 11:30:00,60.91,60.94,60.8,60.93,70400.0,46.4586,46.4815,46.3747,46.4738,70400.0
2013-09-19 11:40:00,60.94,61.02,60.94,60.99,29600.0,46.4815,46.5425,46.4815,46.5196,29600.0
2013-09-19 11:50:00,60.97,61.0,60.92,60.99,126500.0,46.5044,46.5272,46.4662,46.5196,126500.0
2013-09-19 12:00:00,60.99,61.0,60.94,60.94,35600.0,46.5196,46.5272,46.4815,46.4815,35600.0
2013-09-19 12:10:00,60.93,60.94,60.85,60.87,30600.0,46.4738,46.4815,46.4128,46.4281,30600.0
2013-09-19 12:20:00,60.87,60.92,60.87,60.91,34000.0,46.4281,46.4662,46.4281,46.4586,34000.0
2013-09-19 12:30:00,60.91,60.91,60.87,60.89,16800.0,46.4586,46.4586,46.4281,46.4433,16800.0
2013-09-19 12:40:00,60.87,60.91,60.86,60.89,21400.0,46.4281,46.4586,46.4204,46.4433,21400.0
2013-09-19 12:50:00,60.88,60.9,60.86,60.89,23300.0,46.4357,46.451,46.4204,46.4433,23300.0
2013-09-19 13:00:00,60.88,60.9,60.82,60.83,26900.0,46.4357,46.451,46.3899,46.3976,26900.0
2013-09-19 13:10:00,60.83,60.92,60.8,60.91,33700.0,46.3976,46.4662,46.3747,46.4586,33700.0
2013-09-19 13:20:00,60.91,60.93,60.9,60.91,19600.0,46.4586,46.4738,46.451,46.4586,19600.0
2013-09-19 13:30:00,60.91,60.98,60.91,60.98,34900.0,46.4586,46.512,46.4586,46.512,34900.0
2013-09-19 13:40:00,60.97,61.0,60.92,60.94,34200.0,46.5044,46.5272,46.4662,46.4815,34200.0
2013-09-19 13:50:00,60.93,60.95,60.9,60.93,30100.0,46.4738,46.4891,46.451,46.4738,30100.0
2013-09-19 14:00:00,60.93,61.0,60.93,61.0,67400.0,46.4738,46.5272,46.4738,46.5272,67400.0
2013-09-19 14:10:00,61.0,61.04,60.99,61.03,66400.0,46.5272,46.5577,46.5196,46.5501,66400.0
2013-09-19 14:20:00,61.03,61.03,60.94,60.95,30200.0,46.5501,46.5501,46.4815,46.4891,30200.0
2013-09-19 14:30:00,60.94,60.94,60.9,60.94,50500.0,46.4815,46.4815,46.451,46.4815,50500.0
2013-09-19 14:40:00,60.93,61.01,60.93,60.98,56700.0,46.4738,46.5349,46.4738,46.512,56700.0
2013-09-19 14:50:00,60.98,61.02,60.95,60.96,54200.0,46.512,46.5425,46.4891,46.4967,54200.0
2013-09-19 15:00:00,60.96,61.01,60.95,60.96,56700.0,46.4967,46.5349,46.4891,46.4967,56700.0
2013-09-19 15:10:00,60.95,61.0,60.92,60.98,51300.0,46.4891,46.5272,46.4662,46.512,51300.0
2013-09-19 15:20:00,60.98,61.0,60.97,61.0,59400.0,46.512,46.5272,46.5044,46.5272,59400.0
2013-09-19 15:30:00,61.0,61.0,60.96,60.98,82300.0,46.5272,46.5272,46.4967,46.512,82300.0
2013-09-19 15:40:00,60.99,61.0,60.95,60.96,118400.0,46.5196,46.5272,46.4891,46.4967,118400.0
2013-09-19 15:50:00,60.95,61.0,60.95,60.99,170200.0,46.4891,46.5272,46.4891,46.5196,170200.0
2013-09-20 09:30:00,60.84,60.88,60.52,60.87,884200.0,46.4052,46.4357,46.1611,46.4281,884200.0
2013-09-20 09:40:00,60.85,60.85,60.63,60.78,52600.0,46.4128,46.4128,46.245,46.3594,52600.0
2013-09-20 09:50:00,60.78,60.99,60.78,60.9,58900.0,46.3594,46.5196,46.3594,46.451,58900.0
2013-09-20 10:00:00,60.9,60.93,60.73,60.76,69400.0,46.451,46.4738,46.3213,46.3442,69400.0
2013-09-20 10:10:00,60.76,60.89,60.76,60.88,59600.0,46.3442,46.4433,46.3442,46.4357,59600.0
2013-09-20 10:20:00,60.88,60.92,60.84,60.88,46000.0,46.4357,46.4662,46.4052,46.4357,46000.0
2013-09-20 10:30:00,60.87,60.89,60.84,60.88,49500.0,46.4281,46.4433,46.4052,46.4357,49500.0
2013-09-20 10:40:00,60.88,60.92,60.8,60.88,47200.0,46.4357,46.4662,46.3747,46.4357,47200.0
2013-09-20 10:50:00,60.88,60.9,60.79,60.85,67300.0,46.4357,46.451,46.3671,46.4128,67300.0
2013-09-20 11:00:00,60.87,60.9,60.76,60.83,50800.0,46.4281,46.451,46.3442,46.3976,50800.0
2013-09-20 11:10:00,60.83,60.84,60.74,60.79,58000.0,46.3976,46.4052,46.3289,46.3671,58000.0
2013-09-20 11:20:00,60.78,60.81,60.73,60.74,99600.0,46.3594,46.3823,46.3213,46.3289,99600.0
2013-09-20 11:30:00,60.74,60.84,60.74,60.8,49500.0,46.3289,46.4052,46.3289,46.3747,49500.0
2013-09-20 11:40:00,60.82,60.83,60.78,60.78,23500.0,46.3899,46.3976,46.3594,46.3594,23500.0
2013-09-20 11:50:00,60.78,60.81,60.64,60.65,45600.0,46.3594,46.3823,46.2526,46.2603,45600.0
2013-09-20 12:00:00,60.64,60.71,60.63,60.7,33000.0,46.2526,46.306,46.245,46.2984,33000.0
2013-09-20 12:10:00,60.7,60.7,60.66,60.69,34900.0,46.2984,46.2984,46.2679,46.2908,34900.0
2013-09-20 12:20:00,60.69,60.7,60.61,60.62,36100.0,46.2908,46.2984,46.2298,46.2374,36100.0
2013-09-20 12:30:00,60.62,60.62,60.59,60.6,36100.0,46.2374,46.2374,46.2145,46.2221,36100.0
2013-09-20 12:40:00,60.6,60.67,60.59,60.66,29300.0,46.2221,46.2755,46.2145,46.2679,29300.0
2013-09-20 12:50:00,60.66,60.68,60.66,60.68,23300.0,46.2679,46.2832,46.2679,46.2832,23300.0
2013-09-20 13:00:00,60.69,60.7,60.65,60.65,12600.0,46.2908,46.2984,46.2603,46.2603,12600.0
2013-09-20 13:10:00,60.65,60.66,60.61,60.62,40400.0,46.2603,46.2679,46.2298,46.2374,40400.0
2013-09-20 13:20:00,60.61,60.62,60.59,60.62,25500.0,46.2298,46.2374,46.2145,46.2374,25500.0
2013-09-20 13:30:00,60.61,60.62,60.58,60.59,21700.0,46.2298,46.2374,46.2069,46.2145,21700.0
2013-09-20 13:40:00,60.58,60.58,60.53,60.54,42200.0,46.2069,46.2069,46.1687,46.1764,42200.0
2013-09-20 13:50:00,60.54,60.56,60.51,60.52,34500.0,46.1764,46.1916,46.1535,46.1611,34500.0
2013-09-20 14:00:00,60.51,60.52,60.46,60.51,62700.0,46.1535,46.1611,46.1154,46.1535,62700.0
2013-09-20 14:10:00,60.52,60.6,60.51,60.59,20800.0,46.1611,46.2221,46.1535,46.2145,20800.0
2013-09-20 14:20:00,60.59,60.7,60.58,60.65,29800.0,46.2145,46.2984,46.2069,46.2603,29800.0
2013-09-20 14:30:00,60.65,60.65,60.55,60.55,41000.0,46.2603,46.2603,46.184,46.184,41000.0
2013-09-20 14:40:00,60.55,60.61,60.52,60.6,29200.0,46.184,46.2298,46.1611,46.2221,29200.0
2013-09-20 14:50:00,60.6,60.64,60.58,60.61,23500.0,46.2221,46.2526,46.2069,46.2298,23500.0
2013-09-20 15:00:00,60.61,60.64,60.6,60.62,30300.0,46.2298,46.2526,46.2221,46.2374,30300.0
2013-09-20 15:10:00,60.62,60.64,60.57,60.61,48900.0,46.2374,46.2526,46.1993,46.2298,48900.0
2013-09-20 15:20:00,60.61,60.62,60.51,60.52,61800.0,46.2298,46.2374,46.1535,46.1611,61800.0
2013-09-20 15:30:00,60.52,60.56,60.45,60.56,79600.0,46.1611,46.1916,46.1077,46.1916,79600.0
2013-09-20 15:40:00,60.55,60.61,60.5,60.52,149700.0,46.184,46.2298,46.1459,46.1611,149700.0
2013-09-20 15:50:00,60.51,60.56,60.45,60.45,281500.0,46.1535,46.1916,46.1077,46.1077,281500.0
2013-09-23 09:30:00,60.45,60.47,60.02,60.04,116200.0,46.1077,46.123,45.7797,45.795,116200.0
2013-09-23 09:40:00,60.02,60.09,59.94,60.06,71900.0,45.7797,45.8331,45.7187,45.8103,71900.0
2013-09-23 09:50:00,60.07,60.11,60.01,60.09,40700.0,45.8179,45.8484,45.7721,45.8331,40700.0
2013-09-23 10:00:00,60.09,60.17,60.06,60.17,46200.0,45.8331,45.8942,45.8103,45.8942,46200.0
2013-09-23 10:10:00,60.16,60.29,60.16,60.25,47200.0,45.8865,45.9857,45.8865,45.9552,47200.0
2013-09-23 10:20:00,60.26,60.28,60.2,60.25,52600.0,45.9628,45.9781,45.917,45.9552,52600.0
2013-09-23 10:30:00,60.25,60.3,60.23,60.3,35900.0,45.9552,45.9933,45.9399,45.9933,35900.0
2013-09-23 10:40:00,60.29,60.29,60.23,60.28,31500.0,45.9857,45.9857,45.9399,45.9781,31500.0
2013-09-23 10:50:00,60.28,60.3,60.21,60.23,37600.0,45.9781,45.9933,45.9247,45.9399,37600.0
2013-09-23 11:00:00,60.23,60.27,60.19,60.2,34900.0,45.9399,45.9704,45.9094,45.917,34900.0
2013-09-23 11:10:00,60.2,60.25,60.17,60.25,47600.0,45.917,45.9552,45.8942,45.9552,47600.0
2013-09-23 11:20:00,60.26,60.26,60.17,60.21,70200.0,45.9628,45.9628,45.8942,45.9247,70200.0
2013-09-23 11:30:00,60.22,60.26,60.11,60.17,97300.0,45.9323,45.9628,45.8484,45.8942,97300.0
2013-09-23 11:40:00,60.18,60.21,60.16,60.17,34400.0,45.9018,45.9247,45.8865,45.8942,34400.0
2013-09-23 11:50:00,60.17,60.32,60.16,60.25,60000.0,45.8942,46.0086,45.8865,45.9552,60000.0
2013-09-23 12:00:00,60.25,60.41,60.25,60.4,38700.0,45.9552,46.0772,45.9552,46.0696,38700.0
2013-09-23 12:10:00,60.4,60.4,60.33,60.38,23700.0,46.0696,46.0696,46.0162,46.0543,23700.0
2013-09-23 12:20:00,60.38,60.39,60.33,60.33,28700.0,46.0543,46.062,46.0162,46.0162,28700.0
2013-09-23 12:30:00,60.34,60.38,60.32,60.38,34400.0,46.0238,46.0543,46.0086,46.0543,34400.0
2013-09-23 12:40:00,60.37,60.37,60.32,60.34,29800.0,46.0467,46.0467,46.0086,46.0238,29800.0
2013-09-23 12:50:00,60.35,60.4,60.33,60.37,42600.0,46.0315,46.0696,46.0162,46.0467,42600.0
2013-09-23 13:00:00,60.37,60.37,60.3,60.34,43200.0,46.0467,46.0467,45.9933,46.0238,43200.0
2013-09-23 13:10:00,60.34,60.35,60.19,60.22,39900.0,46.0238,46.0315,45.9094,45.9323,39900.0
2013-09-23 13:20:00,60.21,60.26,60.18,60.19,41900.0,45.9247,45.9628,45.9018,45.9094,41900.0
2013-09-23 13:30:00,60.18,60.25,60.18,60.2,19200.0,45.9018,45.9552,45.9018,45.917,19200.0
2013-09-23 13:40:00,60.2,60.23,60.16,60.23,18500.0,45.917,45.9399,45.8865,45.9399,18500.0
2013-09-23 13:50:00,60.23,60.29,60.23,60.25,27400.0,45.9399,45.9857,45.9399,45.9552,27400.0
2013-09-23 14:00:00,60.25,60.27,60.23,60.25,18300.0,45.9552,45.9704,45.9399,45.9552,18300.0
2013-09-23 14:10:00,60.25,60.27,60.24,60.25,17900.0,45.9552,45.9704,45.9475,45.9552,17900.0
2013-09-23 14:20:00,60.25,60.29,60.22,60.23,21100.0,45.9552,45.9857,45.9323,45.9399,21100.0
2013-09-23 14:30:00,60.23,60.24,60.2,60.22,27300.0,45.9399,45.9475,45.917,45.9323,27300.0
2013-09-23 14:40:00,60.21,60.24,60.19,60.23,37600.0,45.9247,45.9475,45.9094,45.9399,37600.0
2013-09-23 14:50:00,60.23,60.33,60.23,60.31,39800.0,45.9399,46.0162,45.9399,46.0009,39800.0
2013-09-23 15:00:00,60.3,60.3,60.25,60.27,33700.0,45.9933,45.9933,45.9552,45.9704,33700.0
2013-09-23 15:10:00,60.28,60.29,60.21,60.24,31400.0,45.9781,45.9857,45.9247,45.9475,31400.0
2013-09-23 15:20:00,60.24,60.25,60.19,60.2,44700.0,45.9475,45.9552,45.9094,45.917,44700.0
2013-09-23 15:30:00,60.2,60.27,60.18,60.23,49600.0,45.917,45.9704,45.9018,45.9399,49600.0
2013-09-23 15:40:00,60.24,60.28,60.22,60.22,64100.0,45.9475,45.9781,45.9323,45.9323,64100.0
2013-09-23 15:50:00,60.22,60.23,60.15,60.18,103900.0,45.9323,45.9399,45.8789,45.9018,103900.0
2013-09-24 09:30:00,60.02,60.39,59.93,60.24,115800.0,45.7797,46.062,45.7111,45.9475,115800.0
2013-09-24 09:40:00,60.27,60.27,60.09,60.1,54300.0,45.9704,45.9704,45.8331,45.8408,54300.0
2013-09-24 09:50:00,60.1,60.12,60.0,60.09,54900.0,45.8408,45.856,45.7645,45.8331,54900.0
2013-09-24 10:00:00,60.09,60.12,60.05,60.08,71900.0,45.8331,45.856,45.8026,45.8255,71900.0
2013-09-24 10:10:00,60.07,60.12,60.02,60.06,48000.0,45.8179,45.856,45.7797,45.8103,48000.0
2013-09-24 10:20:00,60.07,60.21,60.04,60.21,49500.0,45.8179,45.9247,45.795,45.9247,49500.0
2013-09-24 10:30:00,60.22,60.34,60.16,60.33,133900.0,45.9323,46.0238,45.8865,46.0162,133900.0
2013-09-24 10:40:00,60.33,60.34,60.26,60.29,92000.0,46.0162,46.0238,45.9628,45.9857,92000.0
2013-09-24 10:50:00,60.29,60.37,60.28,60.34,50500.0,45.9857,46.0467,45.9781,46.0238,50500.0
2013-09-24 11:00:00,60.34,60.42,60.32,60.38,63600.0,46.0238,46.0848,46.0086,46.0543,63600.0
2013-09-24 11:10:00,60.39,60.39,60.34,60.36,22200.0,46.062,46.062,46.0238,46.0391,22200.0
2013-09-24 11:20:00,60.37,60.41,60.31,60.31,59000.0,46.0467,46.0772,46.0009,46.0009,59000.0
2013-09-24 11:30:00,60.31,60.33,60.27,60.28,28000.0,46.0009,46.0162,45.9704,45.9781,28000.0
2013-09-24 11:40:00,60.26,60.28,60.2,60.23,27200.0,45.9628,45.9781,45.917,45.9399,27200.0
2013-09-24 11:50:00,60.23,60.28,60.22,60.27,18900.0,45.9399,45.9781,45.9323,45.9704,18900.0
2013-09-24 12:00:00,60.26,60.28,60.13,60.13,22800.0,45.9628,45.9781,45.8636,45.8636,22800.0
2013-09-24 12:10:00,60.14,60.21,60.13,60.2,30200.0,45.8713,45.9247,45.8636,45.917,30200.0
2013-09-24 12:20:00,60.2,60.24,60.2,60.22,32100.0,45.917,45.9475,45.917,45.9323,32100.0
2013-09-24 12:30:00,60.23,60.29,60.21,60.25,38400.0,45.9399,45.9857,45.9247,45.9552,38400.0
2013-09-24 12:40:00,60.25,60.29,60.25,60.26,13600.0,45.9552,45.9857,45.9552,45.9628,13600.0
2013-09-24 12:50:00,60.27,60.28,60.26,60.27,14200.0,45.9704,45.9781,45.9628,45.9704,14200.0
2013-09-24 13:00:00,60.27,60.27,60.16,60.16,48600.0,45.9704,45.9704,45.8865,45.8865,48600.0
2013-09-24 13:10:00,60.16,60.19,60.13,60.14,33300.0,45.8865,45.9094,45.8636,45.8713,33300.0
2013-09-24 13:20:00,60.13,60.15,60.04,60.06,45200.0,45.8636,45.8789,45.795,45.8103,45200.0
2013-09-24 13:30:00,60.06,60.12,60.06,60.11,37500.0,45.8103,45.856,45.8103,45.8484,37500.0
2013-09-24 13:40:00,60.11,60.11,60.06,60.09,39700.0,45.8484,45.8484,45.8103,45.8331,39700.0
2013-09-24 13:50:00,60.08,60.08,60.0,60.03,26000.0,45.8255,45.8255,45.7645,45.7874,26000.0
2013-09-24 14:00:00,60.04,60.12,60.04,60.1,28000.0,45.795,45.856,45.795,45.8408,28000.0
2013-09-24 14:10:00,60.11,60.15,60.09,60.14,19600.0,45.8484,45.8789,45.8331,45.8713,19600.0
2013-09-24 14:20:00,60.14,60.17,60.1,60.13,52100.0,45.8713,45.8942,45.8408,45.8636,52100.0
2013-09-24 14:30:00,60.12,60.14,60.1,60.12,26600.0,45.856,45.8713,45.8408,45.856,26600.0
2013-09-24 14:40:00,60.13,60.14,60.09,60.09,37700.0,45.8636,45.8713,45.8331,45.8331,37700.0
2013-09-24 14:50:00,60.09,60.09,60.04,60.04,34000.0,45.8331,45.8331,45.795,45.795,34000.0
2013-09-24 15:00:00,60.03,60.07,60.01,60.06,51100.0,45.7874,45.8179,45.7721,45.8103,51100.0
2013-09-24 15:10:00,60.05,60.1,60.03,60.09,45100.0,45.8026,45.8408,45.7874,45.8331,45100.0
2013-09-24 15:20:00,60.08,60.12,60.06,60.07,116000.0,45.8255,45.856,45.8103,45.8179,116000.0
2013-09-24 15:30:00,60.07,60.08,59.98,60.0,67800.0,45.8179,45.8255,45.7492,45.7645,67800.0
2013-09-24 15:40:00,60.0,60.03,59.87,59.87,120000.0,45.7645,45.7874,45.6653,45.6653,120000.0
2013-09-24 15:50:00,59.87,59.93,59.83,59.86,229600.0,45.6653,45.7111,45.6348,45.6577,229600.0
2013-09-25 09:30:00,60.02,60.13,59.8,59.91,233700.0,45.7797,45.8636,45.6119,45.6958,233700.0
2013-09-25 09:40:00,59.92,59.93,59.78,59.85,121200.0,45.7035,45.7111,45.5967,45.6501,121200.0
2013-09-25 09:50:00,59.85,59.95,59.8,59.83,62500.0,45.6501,45.7264,45.6119,45.6348,62500.0
2013-09-25 10:00:00,59.82,59.89,59.63,59.64,87000.0,45.6272,45.6806,45.4823,45.4899,87000.0
2013-09-25 10:10:00,59.64,59.84,59.59,59.75,104700.0,45.4899,45.6425,45.4518,45.5738,104700.0
2013-09-25 10:20:00,59.74,59.78,59.68,59.75,51000.0,45.5662,45.5967,45.5204,45.5738,51000.0
2013-09-25 10:30:00,59.75,59.75,59.64,59.67,53400.0,45.5738,45.5738,45.4899,45.5128,53400.0
2013-09-25 10:40:00,59.67,59.75,59.67,59.74,41100.0,45.5128,45.5738,45.5128,45.5662,41100.0
2013-09-25 10:50:00,59.73,59.76,59.7,59.71,40200.0,45.5586,45.5814,45.5357,45.5433,40200.0
2013-09-25 11:00:00,59.71,59.75,59.68,59.74,48500.0,45.5433,45.5738,45.5204,45.5662,48500.0
2013-09-25 11:10:00,59.74,59.79,59.73,59.77,67300.0,45.5662,45.6043,45.5586,45.5891,67300.0
2013-09-25 11:20:00,59.77,59.82,59.73,59.8,60900.0,45.5891,45.6272,45.5586,45.6119,60900.0
2013-09-25 11:30:00,59.8,59.86,59.77,59.83,58000.0,45.6119,45.6577,45.5891,45.6348,58000.0
2013-09-25 11:40:00,59.84,59.91,59.78,59.9,39700.0,45.6425,45.6958,45.5967,45.6882,39700.0
2013-09-25 11:50:00,59.89,59.92,59.85,59.88,35200.0,45.6806,45.7035,45.6501,45.673,35200.0
2013-09-25 12:00:00,59.88,59.89,59.8,59.8,31400.0,45.673,45.6806,45.6119,45.6119,31400.0
2013-09-25 12:10:00,59.79,59.83,59.78,59.8,47500.0,45.6043,45.6348,45.5967,45.6119,47500.0
2013-09-25 12:20:00,59.81,59.81,59.62,59.68,35600.0,45.6196,45.6196,45.4747,45.5204,35600.0
2013-09-25 12:30:00,59.68,59.69,59.65,59.68,23100.0,45.5204,45.528,45.4975,45.5204,23100.0
2013-09-25 12:40:00,59.68,59.72,59.62,59.68,38200.0,45.5204,45.5509,45.4747,45.5204,38200.0
2013-09-25 12:50:00,59.68,59.75,59.63,59.75,68400.0,45.5204,45.5738,45.4823,45.5738,68400.0
2013-09-25 13:00:00,59.75,59.81,59.75,59.79,32000.0,45.5738,45.6196,45.5738,45.6043,32000.0
2013-09-25 13:10:00,59.8,59.83,59.73,59.73,23600.0,45.6119,45.6348,45.5586,45.5586,23600.0
2013-09-25 13:20:00,59.73,59.75,59.64,59.64,20500.0,45.5586,45.5738,45.4899,45.4899,20500.0
2013-09-25 13:30:00,59.64,59.64,59.36,59.38,73100.0,45.4899,45.4899,45.2763,45.2916,73100.0
2013-09-25 13:40:00,59.37,59.42,59.29,59.35,47200.0,45.284,45.3221,45.2229,45.2687,47200.0
2013-09-25 13:50:00,59.35,59.48,59.3,59.46,56300.0,45.2687,45.3679,45.2306,45.3526,56300.0
2013-09-25 14:00:00,59.45,59.57,59.4,59.41,44400.0,45.345,45.4365,45.3068,45.3145,44400.0
2013-09-25 14:10:00,59.42,59.46,59.37,59.39,30600.0,45.3221,45.3526,45.284,45.2992,30600.0
2013-09-25 14:20:00,59.38,59.45,59.38,59.39,35200.0,45.2916,45.345,45.2916,45.2992,35200.0
2013-09-25 14:30:00,59.39,59.39,59.29,59.33,30000.0,45.2992,45.2992,45.2229,45.2535,30000.0
2013-09-25 14:40:00,59.34,59.39,59.31,59.35,18200.0,45.2611,45.2992,45.2382,45.2687,18200.0
2013-09-25 14:50:00,59.35,59.45,59.35,59.35,25300.0,45.2687,45.345,45.2687,45.2687,25300.0
2013-09-25 15:00:00,59.35,59.44,59.34,59.44,25600.0,45.2687,45.3374,45.2611,45.3374,25600.0
2013-09-25 15:10:00,59.44,59.54,59.44,59.52,90400.0,45.3374,45.4136,45.3374,45.3984,90400.0
2013-09-25 15:20:00,59.51,59.53,59.43,59.47,88700.0,45.3907,45.406,45.3297,45.3602,88700.0
2013-09-25 15:30:00,59.46,59.48,59.41,59.42,43500.0,45.3526,45.3679,45.3145,45.3221,43500.0
2013-09-25 15:40:00,59.43,59.45,59.37,59.42,68700.0,45.3297,45.345,45.284,45.3221,68700.0
2013-09-25 15:50:00,59.43,59.43,59.33,59.34,326100.0,45.3297,45.3297,45.2535,45.2611,326100.0
2013-09-26 09:30:00,59.63,59.97,59.49,59.83,145900.0,45.4823,45.7416,45.3755,45.6348,145900.0
2013-09-26 09:40:00,59.81,59.85,59.63,59.85,58100.0,45.6196,45.6501,45.4823,45.6501,58100.0
2013-09-26 09:50:00,59.84,59.9,59.78,59.87,42900.0,45.6425,45.6882,45.5967,45.6653,42900.0
2013-09-26 10:00:00,59.88,59.99,59.84,59.97,48300.0,45.673,45.7569,45.6425,45.7416,48300.0
2013-09-26 10:10:00,59.98,60.0,59.91,60.0,76800.0,45.7492,45.7645,45.6958,45.7645,76800.0
2013-09-26 10:20:00,59.99,60.06,59.92,60.01,80400.0,45.7569,45.8103,45.7035,45.7721,80400.0
2013-09-26 10:30:00,60.02,60.04,60.0,60.01,37700.0,45.7797,45.795,45.7645,45.7721,37700.0
2013-09-26 10:40:00,60.01,60.03,59.92,59.94,141400.0,45.7721,45.7874,45.7035,45.7187,141400.0
2013-09-26 10:50:00,59.93,59.93,59.84,59.85,67100.0,45.7111,45.7111,45.6425,45.6501,67100.0
2013-09-26 11:00:00,59.85,59.89,59.81,59.88,102700.0,45.6501,45.6806,45.6196,45.673,102700.0
2013-09-26 11:10:00,59.88,59.88,59.82,59.86,73400.0,45.673,45.673,45.6272,45.6577,73400.0
2013-09-26 11:20:00,59.86,59.98,59.86,59.94,115900.0,45.6577,45.7492,45.6577,45.7187,115900.0
2013-09-26 11:30:00,59.94,59.99,59.9,59.96,62200.0,45.7187,45.7569,45.6882,45.734,62200.0
2013-09-26 11:40:00,59.96,60.09,59.96,60.05,49700.0,45.734,45.8331,45.734,45.8026,49700.0
2013-09-26 11:50:00,60.03,60.08,60.01,60.07,46400.0,45.7874,45.8255,45.7721,45.8179,46400.0
2013-09-26 12:00:00,60.07,60.09,60.0,60.02,32400.0,45.8179,45.8331,45.7645,45.7797,32400.0
2013-09-26 12:10:00,60.03,60.04,60.01,60.03,37100.0,45.7874,45.795,45.7721,45.7874,37100.0
2013-09-26 12:20:00,60.03,60.12,60.03,60.1,29500.0,45.7874,45.856,45.7874,45.8408,29500.0
2013-09-26 12:30:00,60.1,60.18,60.1,60.12,23800.0,45.8408,45.9018,45.8408,45.856,23800.0
2013-09-26 12:40:00,60.12,60.16,60.12,60.15,23600.0,45.856,45.8865,45.856,45.8789,23600.0
2013-09-26 12:50:00,60.15,60.17,60.11,60.16,26900.0,45.8789,45.8942,45.8484,45.8865,26900.0
2013-09-26 13:00:00,60.17,60.23,60.16,60.21,48900.0,45.8942,45.9399,45.8865,45.9247,48900.0
2013-09-26 13:10:00,60.22,60.24,60.19,60.22,35100.0,45.9323,45.9475,45.9094,45.9323,35100.0
2013-09-26 13:20:00,60.22,60.23,60.19,60.23,18700.0,45.9323,45.9399,45.9094,45.9399,18700.0
2013-09-26 13:30:00,60.23,60.23,60.17,60.18,37900.0,45.9399,45.9399,45.8942,45.9018,37900.0
2013-09-26 13:40:00,60.18,60.21,60.15,60.21,51400.0,45.9018,45.9247,45.8789,45.9247,51400.0
2013-09-26 13:50:00,60.21,60.26,60.2,60.23,37400.0,45.9247,45.9628,45.917,45.9399,37400.0
2013-09-26 14:00:00,60.23,60.24,60.16,60.24,86800.0,45.9399,45.9475,45.8865,45.9475,86800.0
2013-09-26 14:10:00,60.24,60.3,60.2,60.3,53700.0,45.9475,45.9933,45.917,45.9933,53700.0
2013-09-26 14:20:00,60.29,60.3,60.26,60.28,33600.0,45.9857,45.9933,45.9628,45.9781,33600.0
2013-09-26 14:30:00,60.28,60.32,60.26,60.31,57700.0,45.9781,46.0086,45.9628,46.0009,57700.0
2013-09-26 14:40:00,60.31,60.32,60.23,60.3,63700.0,46.0009,46.0086,45.9399,45.9933,63700.0
2013-09-26 14:50:00,60.3,60.31,60.27,60.31,36000.0,45.9933,46.0009,45.9704,46.0009,36000.0
2013-09-26 15:00:00,60.3,60.33,60.28,60.33,57400.0,45.9933,46.0162,45.9781,46.0162,57400.0
2013-09-26 15:10:00,60.33,60.33,60.25,60.31,48300.0,46.0162,46.0162,45.9552,46.0009,48300.0
2013-09-26 15:20:00,60.3,60.35,60.29,60.33,49900.0,45.9933,46.0315,45.9857,46.0162,49900.0
2013-09-26 15:30:00,60.33,60.4,60.3,60.34,151600.0,46.0162,46.0696,45.9933,46.0238,151600.0
2013-09-26 15:40:00,60.34,60.35,60.32,60.32,90400.0,46.0238,46.0315,46.0086,46.0086,90400.0
2013-09-26 15:50:00,60.32,60.41,60.26,60.4,196700.0,46.0086,46.0772,45.9628,46.0696,196700.0
2013-09-27 09:30:00,60.07,60.28,59.75,59.79,206300.0,45.8179,45.9781,45.5738,45.6043,206300.0
2013-09-27 09:40:00,59.78,59.93,59.73,59.85,81800.0,45.5967,45.7111,45.5586,45.6501,81800.0
2013-09-27 09:50:00,59.86,59.91,59.76,59.82,130200.0,45.6577,45.6958,45.5814,45.6272,130200.0
2013-09-27 10:00:00,59.83,60.0,59.81,59.97,212400.0,45.6348,45.7645,45.6196,45.7416,212400.0
2013-09-27 10:10:00,59.94,60.02,59.89,59.98,99500.0,45.7187,45.7797,45.6806,45.7492,99500.0
2013-09-27 10:20:00,59.97,60.0,59.95,59.97,138000.0,45.7416,45.7645,45.7264,45.7416,138000.0
2013-09-27 10:30:00,59.98,60.02,59.93,59.98,104100.0,45.7492,45.7797,45.7111,45.7492,104100.0
2013-09-27 10:40:00,59.98,60.01,59.95,60.0,94000.0,45.7492,45.7721,45.7264,45.7645,94000.0
2013-09-27 10:50:00,60.0,60.01,59.83,59.83,83300.0,45.7645,45.7721,45.6348,45.6348,83300.0
2013-09-27 11:00:00,59.82,59.83,59.65,59.76,92300.0,45.6272,45.6348,45.4975,45.5814,92300.0
2013-09-27 11:10:00,59.76,59.83,59.76,59.8,133700.0,45.5814,45.6348,45.5814,45.6119,133700.0
2013-09-27 11:20:00,59.78,59.82,59.71,59.78,50000.0,45.5967,45.6272,45.5433,45.5967,50000.0
2013-09-27 11:30:00,59.79,60.0,59.78,59.98,139400.0,45.6043,45.7645,45.5967,45.7492,139400.0
2013-09-27 11:40:00,59.97,60.0,59.95,59.99,59100.0,45.7416,45.7645,45.7264,45.7569,59100.0
2013-09-27 11:50:00,59.98,60.01,59.92,59.92,43300.0,45.7492,45.7721,45.7035,45.7035,43300.0
2013-09-27 12:00:00,59.92,59.97,59.9,59.9,52800.0,45.7035,45.7416,45.6882,45.6882,52800.0
2013-09-27 12:10:00,59.9,59.95,59.89,59.94,18100.0,45.6882,45.7264,45.6806,45.7187,18100.0
2013-09-27 12:20:00,59.94,59.95,59.87,59.9,24100.0,45.7187,45.7264,45.6653,45.6882,24100.0
2013-09-27 12:30:00,59.9,59.94,59.85,59.85,23500.0,45.6882,45.7187,45.6501,45.6501,23500.0
2013-09-27 12:40:00,59.85,60.0,59.84,59.98,109600.0,45.6501,45.7645,45.6425,45.7492,109600.0
2013-09-27 12:50:00,59.98,60.06,59.97,60.06,38700.0,45.7492,45.8103,45.7416,45.8103,38700.0
2013-09-27 13:00:00,60.05,60.06,59.99,60.0,20700.0,45.8026,45.8103,45.7569,45.7645,20700.0
2013-09-27 13:10:00,60.0,60.09,60.0,60.04,26400.0,45.7645,45.8331,45.7645,45.795,26400.0
2013-09-27 13:20:00,60.03,60.06,59.99,60.0,17200.0,45.7874,45.8103,45.7569,45.7645,17200.0
2013-09-27 13:30:00,60.0,60.08,59.99,60.06,21500.0,45.7645,45.8255,45.7569,45.8103,21500.0
2013-09-27 13:40:00,60.06,60.1,60.02,60.02,18900.0,45.8103,45.8408,45.7797,45.7797,18900.0
2013-09-27 13:50:00,60.02,60.04,59.98,60.0,26900.0,45.7797,45.795,45.7492,45.7645,26900.0
2013-09-27 14:00:00,59.99,60.03,59.93,59.95,33800.0,45.7569,45.7874,45.7111,45.7264,33800.0
2013-09-27 14:10:00,59.96,59.97,59.88,59.89,21900.0,45.734,45.7416,45.673,45.6806,21900.0
2013-09-27 14:20:00,59.88,59.96,59.87,59.92,21300.0,45.673,45.734,45.6653,45.7035,21300.0
2013-09-27 14:30:00,59.92,59.99,59.91,59.97,34700.0,45.7035,45.7569,45.6958,45.7416,34700.0
2013-09-27 14:40:00,59.97,60.02,59.96,60.01,40700.0,45.7416,45.7797,45.734,45.7721,40700.0
2013-09-27 14:50:00,60.01,60.03,59.97,59.97,22100.0,45.7721,45.7874,45.7416,45.7416,22100.0
2013-09-27 15:00:00,59.96,59.96,59.88,59.9,33700.0,45.734,45.734,45.673,45.6882,33700.0
2013-09-27 15:10:00,59.91,59.94,59.89,59.91,25000.0,45.6958,45.7187,45.6806,45.6958,25000.0
2013-09-27 15:20:00,59.91,59.95,59.89,59.91,29900.0,45.6958,45.7264,45.6806,45.6958,29900.0
2013-09-27 15:30:00,59.92,59.94,59.88,59.91,41600.0,45.7035,45.7187,45.673,45.6958,41600.0
2013-09-27 15:40:00,59.91,59.94,59.84,59.84,110000.0,45.6958,45.7187,45.6425,45.6425,110000.0
2013-09-27 15:50:00,59.84,59.97,59.84,59.94,140700.0,45.6425,45.7416,45.6425,45.7187,140700.0
2013-09-30 09:30:00,60.24,60.54,59.96,60.32,289800.0,45.9475,46.1764,45.734,46.0086,289800.0
2013-09-30 09:40:00,60.32,60.37,59.98,60.0,209400.0,46.0086,46.0467,45.7492,45.7645,209400.0
2013-09-30 09:50:00,60.01,60.01,59.82,59.82,83400.0,45.7721,45.7721,45.6272,45.6272,83400.0
2013-09-30 10:00:00,59.82,60.01,59.82,59.99,128100.0,45.6272,45.7721,45.6272,45.7569,128100.0
2013-09-30 10:10:00,59.99,60.07,59.83,60.07,91000.0,45.7569,45.8179,45.6348,45.8179,91000.0
2013-09-30 10:20:00,60.07,60.28,60.07,60.18,158400.0,45.8179,45.9781,45.8179,45.9018,158400.0
2013-09-30 10:30:00,60.19,60.21,60.12,60.16,79100.0,45.9094,45.9247,45.856,45.8865,79100.0
2013-09-30 10:40:00,60.14,60.17,60.08,60.08,58400.0,45.8713,45.8942,45.8255,45.8255,58400.0
2013-09-30 10:50:00,60.08,60.16,60.03,60.12,81500.0,45.8255,45.8865,45.7874,45.856,81500.0
2013-09-30 11:00:00,60.11,60.21,60.06,60.06,38300.0,45.8484,45.9247,45.8103,45.8103,38300.0
2013-09-30 11:10:00,60.06,60.1,60.01,60.04,49700.0,45.8103,45.8408,45.7721,45.795,49700.0
2013-09-30 11:20:00,60.06,60.16,60.05,60.15,44900.0,45.8103,45.8865,45.8026,45.8789,44900.0
2013-09-30 11:30:00,60.15,60.19,60.13,60.18,33700.0,45.8789,45.9094,45.8636,45.9018,33700.0
2013-09-30 11:40:00,60.19,60.28,60.18,60.25,82400.0,45.9094,45.9781,45.9018,45.9552,82400.0
2013-09-30 11:50:00,60.26,60.35,60.23,60.33,61500.0,45.9628,46.0315,45.9399,46.0162,61500.0
2013-09-30 12:00:00,60.34,60.39,60.31,60.39,94800.0,46.0238,46.062,46.0009,46.062,94800.0
2013-09-30 12:10:00,60.38,60.39,60.08,60.08,59300.0,46.0543,46.062,45.8255,45.8255,59300.0
2013-09-30 12:20:00,60.08,60.09,59.73,59.9,251100.0,45.8255,45.8331,45.5586,45.6882,251100.0
2013-09-30 12:30:00,59.91,59.91,59.5,59.65,274700.0,45.6958,45.6958,45.3831,45.4975,274700.0
2013-09-30 12:40:00,59.65,59.68,59.6,59.67,99400.0,45.4975,45.5204,45.4594,45.5128,99400.0
2013-09-30 12:50:00,59.65,59.76,59.56,59.62,80700.0,45.4975,45.5814,45.4289,45.4747,80700.0
2013-09-30 13:00:00,59.63,59.75,59.61,59.75,73100.0,45.4823,45.5738,45.467,45.5738,73100.0
2013-09-30 13:10:00,59.74,59.92,59.74,59.89,101600.0,45.5662,45.7035,45.5662,45.6806,101600.0
2013-09-30 13:20:00,59.89,59.9,59.73,59.73,50200.0,45.6806,45.6882,45.5586,45.5586,50200.0
2013-09-30 13:30:00,59.74,59.9,59.74,59.81,67300.0,45.5662,45.6882,45.5662,45.6196,67300.0
2013-09-30 13:40:00,59.82,59.88,59.79,59.81,29200.0,45.6272,45.673,45.6043,45.6196,29200.0
2013-09-30 13:50:00,59.81,59.82,59.54,59.59,54800.0,45.6196,45.6272,45.4136,45.4518,54800.0
2013-09-30 14:00:00,59.59,59.63,59.48,59.5,77200.0,45.4518,45.4823,45.3679,45.3831,77200.0
2013-09-30 14:10:00,59.5,59.52,59.42,59.43,131500.0,45.3831,45.3984,45.3221,45.3297,131500.0
2013-09-30 14:20:00,59.43,59.44,59.4,59.41,73500.0,45.3297,45.3374,45.3068,45.3145,73500.0
2013-09-30 14:30:00,59.41,59.48,59.39,59.39,143100.0,45.3145,45.3679,45.2992,45.2992,143100.0
2013-09-30 14:40:00,59.39,59.39,59.26,59.29,140800.0,45.2992,45.2992,45.2001,45.2229,140800.0
2013-09-30 14:50:00,59.29,59.3,59.19,59.23,182500.0,45.2229,45.2306,45.1467,45.1772,182500.0
2013-09-30 15:00:00,59.24,59.24,59.14,59.21,95400.0,45.1848,45.1848,45.1085,45.1619,95400.0
2013-09-30 15:10:00,59.2,59.2,59.1,59.17,106000.0,45.1543,45.1543,45.078,45.1314,106000.0
2013-09-30 15:20:00,59.17,59.26,59.12,59.26,103100.0,45.1314,45.2001,45.0933,45.2001,103100.0
2013-09-30 15:30:00,59.26,59.27,59.14,59.22,195100.0,45.2001,45.2077,45.1085,45.1696,195100.0
2013-09-30 15:40:00,59.22,59.25,59.15,59.19,190500.0,45.1696,45.1924,45.1162,45.1467,190500.0
2013-09-30 15:50:00,59.2,59.32,59.19,59.31,272200.0,45.1543,45.2458,45.1467,45.2382,272200.0
2013-10-01 09:30:00,59.23,59.69,59.08,59.54,216200.0,45.1772,45.528,45.0628,45.4136,216200.0
2013-10-01 09:40:00,59.52,59.67,59.52,59.61,83800.0,45.3984,45.5128,45.3984,45.467,83800.0
2013-10-01 09:50:00,59.62,59.69,59.32,59.44,88400.0,45.4747,45.528,45.2458,45.3374,88400.0
2013-10-01 10:00:00,59.41,59.47,59.35,59.4,44900.0,45.3145,45.3602,45.2687,45.3068,44900.0
2013-10-01 10:10:00,59.4,59.59,59.39,59.55,54200.0,45.3068,45.4518,45.2992,45.4213,54200.0
2013-10-01 10:20:00,59.55,59.77,59.55,59.76,85600.0,45.4213,45.5891,45.4213,45.5814,85600.0
2013-10-01 10:30:00,59.76,59.89,59.71,59.89,90800.0,45.5814,45.6806,45.5433,45.6806,90800.0
2013-10-01 10:40:00,59.9,59.92,59.84,59.85,67000.0,45.6882,45.7035,45.6425,45.6501,67000.0
2013-10-01 10:50:00,59.85,59.9,59.84,59.85,52000.0,45.6501,45.6882,45.6425,45.6501,52000.0
2013-10-01 11:00:00,59.86,59.86,59.83,59.84,56700.0,45.6577,45.6577,45.6348,45.6425,56700.0
2013-10-01 11:10:00,59.84,59.87,59.83,59.86,35800.0,45.6425,45.6653,45.6348,45.6577,35800.0
2013-10-01 11:20:00,59.85,59.86,59.79,59.8,43000.0,45.6501,45.6577,45.6043,45.6119,43000.0
2013-10-01 11:30:00,59.81,59.94,59.81,59.92,27700.0,45.6196,45.7187,45.6196,45.7035,27700.0
2013-10-01 11:40:00,59.92,59.97,59.92,59.97,30900.0,45.7035,45.7416,45.7035,45.7416,30900.0
2013-10-01 11:50:00,59.97,60.0,59.96,59.99,27800.0,45.7416,45.7645,45.734,45.7569,27800.0
2013-10-01 12:00:00,59.98,60.02,59.98,60.0,29000.0,45.7492,45.7797,45.7492,45.7645,29000.0
2013-10-01 12:10:00,60.0,60.03,59.97,60.01,161700.0,45.7645,45.7874,45.7416,45.7721,161700.0
2013-10-01 12:20:00,60.02,60.13,60.01,60.09,77300.0,45.7797,45.8636,45.7721,45.8331,77300.0
2013-10-01 12:30:00,60.08,60.08,60.02,60.03,87000.0,45.8255,45.8255,45.7797,45.7874,87000.0
2013-10-01 12:40:00,60.03,60.08,60.02,60.05,25300.0,45.7874,45.8255,45.7797,45.8026,25300.0
2013-10-01 12:50:00,60.04,60.07,60.01,60.01,21500.0,45.795,45.8179,45.7721,45.7721,21500.0
2013-10-01 13:00:00,60.01,60.08,60.0,60.08,25400.0,45.7721,45.8255,45.7645,45.8255,25400.0
2013-10-01 13:10:00,60.09,60.11,60.07,60.11,31600.0,45.8331,45.8484,45.8179,45.8484,31600.0
2013-10-01 13:20:00,60.11,60.12,60.03,60.07,22400.0,45.8484,45.856,45.7874,45.8179,22400.0
2013-10-01 13:30:00,60.07,60.09,60.05,60.09,28000.0,45.8179,45.8331,45.8026,45.8331,28000.0
2013-10-01 13:40:00,60.09,60.17,60.09,60.14,27700.0,45.8331,45.8942,45.8331,45.8713,27700.0
2013-10-01 13:50:00,60.14,60.18,60.13,60.14,22800.0,45.8713,45.9018,45.8636,45.8713,22800.0
2013-10-01 14:00:00,60.14,60.14,60.07,60.08,44100.0,45.8713,45.8713,45.8179,45.8255,44100.0
2013-10-01 14:10:00,60.08,60.1,60.06,60.07,49100.0,45.8255,45.8408,45.8103,45.8179,49100.0
2013-10-01 14:20:00,60.07,60.09,60.02,60.04,34400.0,45.8179,45.8331,45.7797,45.795,34400.0
2013-10-01 14:30:00,60.03,60.04,59.98,59.99,31200.0,45.7874,45.795,45.7492,45.7569,31200.0
2013-10-01 14:40:00,59.99,59.99,59.94,59.96,30700.0,45.7569,45.7569,45.7187,45.734,30700.0
2013-10-01 14:50:00,59.97,60.01,59.96,60.0,21800.0,45.7416,45.7721,45.734,45.7645,21800.0
2013-10-01 15:00:00,59.99,59.99,59.84,59.88,81800.0,45.7569,45.7569,45.6425,45.673,81800.0
2013-10-01 15:10:00,59.88,59.93,59.85,59.93,45900.0,45.673,45.7111,45.6501,45.7111,45900.0
2013-10-01 15:20:00,59.94,59.94,59.87,59.91,37600.0,45.7187,45.7187,45.6653,45.6958,37600.0
2013-10-01 15:30:00,59.92,60.04,59.92,60.02,80500.0,45.7035,45.795,45.7035,45.7797,80500.0
2013-10-01 15:40:00,60.02,60.02,59.89,59.96,87600.0,45.7797,45.7797,45.6806,45.734,87600.0
2013-10-01 15:50:00,59.96,60.09,59.91,60.09,197900.0,45.734,45.8331,45.6958,45.8331,197900.0
2013-10-02 09:30:00,59.7,59.75,59.47,59.48,131200.0,45.5357,45.5738,45.3602,45.3679,131200.0
2013-10-02 09:40:00,59.45,59.5,59.29,59.32,64500.0,45.345,45.3831,45.2229,45.2458,64500.0
2013-10-02 09:50:00,59.32,59.34,59.2,59.26,77700.0,45.2458,45.2611,45.1543,45.2001,77700.0
2013-10-02 10:00:00,59.26,59.26,59.09,59.12,83200.0,45.2001,45.2001,45.0704,45.0933,83200.0
2013-10-02 10:10:00,59.12,59.41,59.09,59.37,113400.0,45.0933,45.3145,45.0704,45.284,113400.0
2013-10-02 10:20:00,59.35,59.35,59.17,59.25,49700.0,45.2687,45.2687,45.1314,45.1924,49700.0
2013-10-02 10:30:00,59.25,59.25,59.12,59.16,41600.0,45.1924,45.1924,45.0933,45.1238,41600.0
2013-10-02 10:40:00,59.15,59.15,59.08,59.1,31300.0,45.1162,45.1162,45.0628,45.078,31300.0
2013-10-02 10:50:00,59.09,59.17,59.03,59.13,41400.0,45.0704,45.1314,45.0246,45.1009,41400.0
2013-10-02 11:00:00,59.12,59.13,59.06,59.1,35200.0,45.0933,45.1009,45.0475,45.078,35200.0
2013-10-02 11:10:00,59.11,59.27,59.11,59.25,97200.0,45.0857,45.2077,45.0857,45.1924,97200.0
2013-10-02 11:20:00,59.24,59.28,59.24,59.28,46200.0,45.1848,45.2153,45.1848,45.2153,46200.0
2013-10-02 11:30:00,59.29,59.31,59.24,59.26,64600.0,45.2229,45.2382,45.1848,45.2001,64600.0
2013-10-02 11:40:00,59.27,59.3,59.23,59.28,32100.0,45.2077,45.2306,45.1772,45.2153,32100.0
2013-10-02 11:50:00,59.27,59.28,59.17,59.18,39700.0,45.2077,45.2153,45.1314,45.139,39700.0
2013-10-02 12:00:00,59.19,59.27,59.19,59.2,52700.0,45.1467,45.2077,45.1467,45.1543,52700.0
2013-10-02 12:10:00,59.2,59.21,59.13,59.18,36700.0,45.1543,45.1619,45.1009,45.139,36700.0
2013-10-02 12:20:00,59.18,59.2,59.13,59.16,34200.0,45.139,45.1543,45.1009,45.1238,34200.0
2013-10-02 12:30:00,59.16,59.22,59.16,59.2,38200.0,45.1238,45.1696,45.1238,45.1543,38200.0
2013-10-02 12:40:00,59.21,59.23,59.15,59.16,93100.0,45.1619,45.1772,45.1162,45.1238,93100.0
2013-10-02 12:50:00,59.16,59.19,59.14,59.15,23800.0,45.1238,45.1467,45.1085,45.1162,23800.0
2013-10-02 13:00:00,59.16,59.2,59.15,59.19,50400.0,45.1238,45.1543,45.1162,45.1467,50400.0
2013-10-02 13:10:00,59.19,59.2,59.13,59.18,33100.0,45.1467,45.1543,45.1009,45.139,33100.0
2013-10-02 13:20:00,59.18,59.3,59.18,59.3,73800.0,45.139,45.2306,45.139,45.2306,73800.0
2013-10-02 13:30:00,59.3,59.38,59.27,59.35,29800.0,45.2306,45.2916,45.2077,45.2687,29800.0
2013-10-02 13:40:00,59.36,59.38,59.3,59.35,35300.0,45.2763,45.2916,45.2306,45.2687,35300.0
2013-10-02 13:50:00,59.34,59.37,59.3,59.34,23700.0,45.2611,45.284,45.2306,45.2611,23700.0
2013-10-02 14:00:00,59.34,59.34,59.24,59.26,39700.0,45.2611,45.2611,45.1848,45.2001,39700.0
2013-10-02 14:10:00,59.25,59.26,59.18,59.22,29300.0,45.1924,45.2001,45.139,45.1696,29300.0
2013-10-02 14:20:00,59.23,59.31,59.23,59.3,22200.0,45.1772,45.2382,45.1772,45.2306,22200.0
2013-10-02 14:30:00,59.29,59.33,59.2,59.2,28200.0,45.2229,45.2535,45.1543,45.1543,28200.0
2013-10-02 14:40:00,59.21,59.25,59.19,59.21,26500.0,45.1619,45.1924,45.1467,45.1619,26500.0
2013-10-02 14:50:00,59.22,59.26,59.17,59.22,30700.0,45.1696,45.2001,45.1314,45.1696,30700.0
2013-10-02 15:00:00,59.21,59.23,59.17,59.23,54900.0,45.1619,45.1772,45.1314,45.1772,54900.0
2013-10-02 15:10:00,59.24,59.28,59.21,59.26,42400.0,45.1848,45.2153,45.1619,45.2001,42400.0
2013-10-02 15:20:00,59.26,59.27,59.19,59.26,43700.0,45.2001,45.2077,45.1467,45.2001,43700.0
2013-10-02 15:30:00,59.25,59.34,59.25,59.3,61600.0,45.1924,45.2611,45.1924,45.2306,61600.0
2013-10-02 15:40:00,59.3,59.35,59.23,59.25,100300.0,45.2306,45.2687,45.1772,45.1924,100300.0
2013-10-02 15:50:00,59.26,59.43,59.25,59.43,231600.0,45.2001,45.3297,45.1924,45.3297,231600.0
2013-10-03 09:30:00,59.12,59.26,59.02,59.03,118300.0,45.0933,45.2001,45.017,45.0246,118300.0
2013-10-03 09:40:00,59.03,59.08,58.85,58.89,93100.0,45.0246,45.0628,44.8873,44.9178,93100.0
2013-10-03 09:50:00,58.89,58.96,58.81,58.96,56000.0,44.9178,44.9712,44.8568,44.9712,56000.0
2013-10-03 10:00:00,58.95,58.96,58.81,58.9,75500.0,44.9636,44.9712,44.8568,44.9255,75500.0
2013-10-03 10:10:00,58.9,58.94,58.85,58.9,40500.0,44.9255,44.956,44.8873,44.9255,40500.0
2013-10-03 10:20:00,58.89,58.92,58.74,58.79,73700.0,44.9178,44.9407,44.8034,44.8416,73700.0
2013-10-03 10:30:00,58.79,58.96,58.72,58.94,74600.0,44.8416,44.9712,44.7882,44.956,74600.0
2013-10-03 10:40:00,58.93,58.96,58.87,58.95,55100.0,44.9484,44.9712,44.9026,44.9636,55100.0
2013-10-03 10:50:00,58.94,59.01,58.9,58.96,35900.0,44.956,45.0094,44.9255,44.9712,35900.0
2013-10-03 11:00:00,58.97,59.1,58.93,59.08,41100.0,44.9789,45.078,44.9484,45.0628,41100.0
2013-10-03 11:10:00,59.09,59.15,58.99,59.01,61600.0,45.0704,45.1162,44.9941,45.0094,61600.0
2013-10-03 11:20:00,59.02,59.08,59.0,59.02,41100.0,45.017,45.0628,45.0018,45.017,41100.0
2013-10-03 11:30:00,59.02,59.21,59.02,59.21,69900.0,45.017,45.1619,45.017,45.1619,69900.0
2013-10-03 11:40:00,59.2,59.21,59.03,59.04,54000.0,45.1543,45.1619,45.0246,45.0323,54000.0
2013-10-03 11:50:00,59.05,59.08,58.99,59.02,68100.0,45.0399,45.0628,44.9941,45.017,68100.0
2013-10-03 12:00:00,59.02,59.05,58.98,59.0,89600.0,45.017,45.0399,44.9865,45.0018,89600.0
2013-10-03 12:10:00,59.01,59.03,58.93,59.01,58300.0,45.0094,45.0246,44.9484,45.0094,58300.0
2013-10-03 12:20:00,59.01,59.07,59.0,59.07,51700.0,45.0094,45.0551,45.0018,45.0551,51700.0
2013-10-03 12:30:00,59.08,59.1,59.0,59.01,66500.0,45.0628,45.078,45.0018,45.0094,66500.0
2013-10-03 12:40:00,59.0,59.22,58.92,59.2,51200.0,45.0018,45.1696,44.9407,45.1543,51200.0
2013-10-03 12:50:00,59.2,59.26,59.17,59.26,64100.0,45.1543,45.2001,45.1314,45.2001,64100.0
2013-10-03 13:00:00,59.25,59.31,59.21,59.29,36100.0,45.1924,45.2382,45.1619,45.2229,36100.0
2013-10-03 13:10:00,59.28,59.3,59.23,59.3,40900.0,45.2153,45.2306,45.1772,45.2306,40900.0
2013-10-03 13:20:00,59.3,59.42,59.29,59.4,33300.0,45.2306,45.3221,45.2229,45.3068,33300.0
2013-10-03 13:30:00,59.41,59.51,59.38,59.38,57300.0,45.3145,45.3907,45.2916,45.2916,57300.0
2013-10-03 13:40:00,59.38,59.44,59.38,59.39,23800.0,45.2916,45.3374,45.2916,45.2992,23800.0
2013-10-03 13:50:00,59.4,59.48,59.36,59.47,33100.0,45.3068,45.3679,45.2763,45.3602,33100.0
2013-10-03 14:00:00,59.47,59.48,59.39,59.4,43500.0,45.3602,45.3679,45.2992,45.3068,43500.0
2013-10-03 14:10:00,59.41,59.47,59.38,59.39,35600.0,45.3145,45.3602,45.2916,45.2992,35600.0
2013-10-03 14:20:00,59.38,59.38,59.08,59.37,141300.0,45.2916,45.2916,45.0628,45.284,141300.0
2013-10-03 14:30:00,59.37,59.41,59.2,59.3,39400.0,45.284,45.3145,45.1543,45.2306,39400.0
2013-10-03 14:40:00,59.31,59.38,59.3,59.35,31300.0,45.2382,45.2916,45.2306,45.2687,31300.0
2013-10-03 14:50:00,59.34,59.5,59.34,59.45,64100.0,45.2611,45.3831,45.2611,45.345,64100.0
2013-10-03 15:00:00,59.44,59.46,59.38,59.38,43900.0,45.3374,45.3526,45.2916,45.2916,43900.0
2013-10-03 15:10:00,59.38,59.39,59.26,59.32,50000.0,45.2916,45.2992,45.2001,45.2458,50000.0
2013-10-03 15:20:00,59.31,59.39,59.27,59.38,50200.0,45.2382,45.2992,45.2077,45.2916,50200.0
2013-10-03 15:30:00,59.38,59.41,59.33,59.4,46000.0,45.2916,45.3145,45.2535,45.3068,46000.0
2013-10-03 15:40:00,59.4,59.41,59.26,59.26,95000.0,45.3068,45.3145,45.2001,45.2001,95000.0
2013-10-03 15:50:00,59.27,59.31,59.17,59.23,153100.0,45.2077,45.2382,45.1314,45.1772,153100.0
2013-10-04 09:30:00,59.22,59.35,59.12,59.35,127600.0,45.1696,45.2687,45.0933,45.2687,127600.0
2013-10-04 09:40:00,59.35,59.37,59.13,59.28,37800.0,45.2687,45.284,45.1009,45.2153,37800.0
2013-10-04 09:50:00,59.27,59.36,59.22,59.36,25900.0,45.2077,45.2763,45.1696,45.2763,25900.0
2013-10-04 10:00:00,59.36,59.39,59.31,59.37,28300.0,45.2763,45.2992,45.2382,45.284,28300.0
2013-10-04 10:10:00,59.38,59.49,59.38,59.46,47400.0,45.2916,45.3755,45.2916,45.3526,47400.0
2013-10-04 10:20:00,59.45,59.46,59.33,59.33,46500.0,45.345,45.3526,45.2535,45.2535,46500.0
2013-10-04 10:30:00,59.33,59.36,59.31,59.33,63800.0,45.2535,45.2763,45.2382,45.2535,63800.0
2013-10-04 10:40:00,59.34,59.37,59.25,59.25,79500.0,45.2611,45.284,45.1924,45.1924,79500.0
2013-10-04 10:50:00,59.25,59.27,59.14,59.16,46800.0,45.1924,45.2077,45.1085,45.1238,46800.0
2013-10-04 11:00:00,59.16,59.16,58.99,59.0,97400.0,45.1238,45.1238,44.9941,45.0018,97400.0
2013-10-04 11:10:00,59.0,59.04,58.93,58.96,67400.0,45.0018,45.0323,44.9484,44.9712,67400.0
2013-10-04 11:20:00,58.96,58.97,58.9,58.94,66200.0,44.9712,44.9789,44.9255,44.956,66200.0
2013-10-04 11:30:00,58.95,58.96,58.92,58.96,34400.0,44.9636,44.9712,44.9407,44.9712,34400.0
2013-10-04 11:40:00,58.95,59.13,58.95,59.12,66300.0,44.9636,45.1009,44.9636,45.0933,66300.0
2013-10-04 11:50:00,59.13,59.17,59.12,59.13,37700.0,45.1009,45.1314,45.0933,45.1009,37700.0
2013-10-04 12:00:00,59.14,59.15,59.1,59.1,23600.0,45.1085,45.1162,45.078,45.078,23600.0
2013-10-04 12:10:00,59.09,59.25,59.09,59.25,85000.0,45.0704,45.1924,45.0704,45.1924,85000.0
2013-10-04 12:20:00,59.25,59.43,59.25,59.38,74600.0,45.1924,45.3297,45.1924,45.2916,74600.0
2013-10-04 12:30:00,59.38,59.38,59.34,59.35,33700.0,45.2916,45.2916,45.2611,45.2687,33700.0
2013-10-04 12:40:00,59.34,59.41,59.34,59.36,24200.0,45.2611,45.3145,45.2611,45.2763,24200.0
2013-10-04 12:50:00,59.37,59.38,59.35,59.36,18200.0,45.284,45.2916,45.2687,45.2763,18200.0
2013-10-04 13:00:00,59.36,59.43,59.36,59.4,40500.0,45.2763,45.3297,45.2763,45.3068,40500.0
2013-10-04 13:10:00,59.39,59.39,59.36,59.37,23200.0,45.2992,45.2992,45.2763,45.284,23200.0
2013-10-04 13:20:00,59.36,59.37,59.29,59.29,51800.0,45.2763,45.284,45.2229,45.2229,51800.0
2013-10-04 13:30:00,59.29,59.34,59.29,59.33,21400.0,45.2229,45.2611,45.2229,45.2535,21400.0
2013-10-04 13:40:00,59.33,59.33,59.26,59.27,14500.0,45.2535,45.2535,45.2001,45.2077,14500.0
2013-10-04 13:50:00,59.27,59.27,59.23,59.25,19100.0,45.2077,45.2077,45.1772,45.1924,19100.0
2013-10-04 14:00:00,59.25,59.26,59.22,59.25,55000.0,45.1924,45.2001,45.1696,45.1924,55000.0
2013-10-04 14:10:00,59.25,59.32,59.25,59.31,28900.0,45.1924,45.2458,45.1924,45.2382,28900.0
2013-10-04 14:20:00,59.3,59.3,59.24,59.29,29800.0,45.2306,45.2306,45.1848,45.2229,29800.0
2013-10-04 14:30:00,59.29,59.31,59.27,59.31,35200.0,45.2229,45.2382,45.2077,45.2382,35200.0
2013-10-04 14:40:00,59.31,59.37,59.26,59.37,43700.0,45.2382,45.284,45.2001,45.284,43700.0
2013-10-04 14:50:00,59.37,59.4,59.31,59.33,32000.0,45.284,45.3068,45.2382,45.2535,32000.0
2013-10-04 15:00:00,59.33,59.34,59.31,59.32,41200.0,45.2535,45.2611,45.2382,45.2458,41200.0
2013-10-04 15:10:00,59.32,59.37,59.31,59.37,68800.0,45.2458,45.284,45.2382,45.284,68800.0
2013-10-04 15:20:00,59.37,59.37,59.33,59.33,44000.0,45.284,45.284,45.2535,45.2535,44000.0
2013-10-04 15:30:00,59.34,59.34,59.21,59.23,59800.0,45.2611,45.2611,45.1619,45.1772,59800.0
2013-10-04 15:40:00,59.24,59.27,59.13,59.27,107800.0,45.1848,45.2077,45.1009,45.2077,107800.0
2013-10-04 15:50:00,59.26,59.32,59.23,59.32,111500.0,45.2001,45.2458,45.1772,45.2458,111500.0
2013-10-07 09:30:00,59.01,59.11,58.89,58.93,174200.0,45.0094,45.0857,44.9178,44.9484,174200.0
2013-10-07 09:40:00,58.94,59.12,58.88,59.06,103100.0,44.956,45.0933,44.9102,45.0475,103100.0
2013-10-07 09:50:00,59.06,59.16,59.04,59.11,36300.0,45.0475,45.1238,45.0323,45.0857,36300.0
2013-10-07 10:00:00,59.11,59.25,59.11,59.21,127700.0,45.0857,45.1924,45.0857,45.1619,127700.0
2013-10-07 10:10:00,59.22,59.36,59.2,59.32,65900.0,45.1696,45.2763,45.1543,45.2458,65900.0
2013-10-07 10:20:00,59.32,59.35,59.25,59.27,75600.0,45.2458,45.2687,45.1924,45.2077,75600.0
2013-10-07 10:30:00,59.29,59.33,59.25,59.29,212000.0,45.2229,45.2535,45.1924,45.2229,212000.0
2013-10-07 10:40:00,59.3,59.36,59.2,59.25,95700.0,45.2306,45.2763,45.1543,45.1924,95700.0
2013-10-07 10:50:00,59.25,59.29,59.23,59.28,43500.0,45.1924,45.2229,45.1772,45.2153,43500.0
2013-10-07 11:00:00,59.27,59.28,59.18,59.21,43100.0,45.2077,45.2153,45.139,45.1619,43100.0
2013-10-07 11:10:00,59.23,59.27,59.19,59.19,39400.0,45.1772,45.2077,45.1467,45.1467,39400.0
2013-10-07 11:20:00,59.18,59.2,59.16,59.17,35900.0,45.139,45.1543,45.1238,45.1314,35900.0
2013-10-07 11:30:00,59.16,59.27,59.16,59.19,49800.0,45.1238,45.2077,45.1238,45.1467,49800.0
2013-10-07 11:40:00,59.19,59.25,59.18,59.21,43500.0,45.1467,45.1924,45.139,45.1619,43500.0
2013-10-07 11:50:00,59.21,59.24,59.19,59.22,57100.0,45.1619,45.1848,45.1467,45.1696,57100.0
2013-10-07 12:00:00,59.22,59.24,59.2,59.2,33100.0,45.1696,45.1848,45.1543,45.1543,33100.0
2013-10-07 12:10:00,59.2,59.23,59.2,59.21,130800.0,45.1543,45.1772,45.1543,45.1619,130800.0
2013-10-07 12:20:00,59.2,59.23,59.17,59.18,30500.0,45.1543,45.1772,45.1314,45.139,30500.0
2013-10-07 12:30:00,59.17,59.17,59.1,59.12,43500.0,45.1314,45.1314,45.078,45.0933,43500.0
2013-10-07 12:40:00,59.11,59.18,59.1,59.16,49400.0,45.0857,45.139,45.078,45.1238,49400.0
2013-10-07 12:50:00,59.16,59.22,59.16,59.2,27900.0,45.1238,45.1696,45.1238,45.1543,27900.0
2013-10-07 13:00:00,59.19,59.25,59.18,59.23,30600.0,45.1467,45.1924,45.139,45.1772,30600.0
2013-10-07 13:10:00,59.23,59.3,59.21,59.26,129600.0,45.1772,45.2306,45.1619,45.2001,129600.0
2013-10-07 13:20:00,59.26,59.28,59.23,59.25,29800.0,45.2001,45.2153,45.1772,45.1924,29800.0
2013-10-07 13:30:00,59.25,59.28,59.2,59.2,32300.0,45.1924,45.2153,45.1543,45.1543,32300.0
2013-10-07 13:40:00,59.2,59.24,59.2,59.22,44500.0,45.1543,45.1848,45.1543,45.1696,44500.0
2013-10-07 13:50:00,59.23,59.3,59.2,59.29,29500.0,45.1772,45.2306,45.1543,45.2229,29500.0
2013-10-07 14:00:00,59.29,59.35,59.23,59.28,105600.0,45.2229,45.2687,45.1772,45.2153,105600.0
2013-10-07 14:10:00,59.28,59.37,59.28,59.35,47000.0,45.2153,45.284,45.2153,45.2687,47000.0
2013-10-07 14:20:00,59.35,59.35,59.3,59.35,21300.0,45.2687,45.2687,45.2306,45.2687,21300.0
2013-10-07 14:30:00,59.36,59.42,59.34,59.39,103300.0,45.2763,45.3221,45.2611,45.2992,103300.0
2013-10-07 14:40:00,59.38,59.38,59.34,59.35,26100.0,45.2916,45.2916,45.2611,45.2687,26100.0
2013-10-07 14:50:00,59.35,59.36,59.29,59.35,54400.0,45.2687,45.2763,45.2229,45.2687,54400.0
2013-10-07 15:00:00,59.35,59.36,59.29,59.3,44300.0,45.2687,45.2763,45.2229,45.2306,44300.0
2013-10-07 15:10:00,59.3,59.31,59.26,59.3,40700.0,45.2306,45.2382,45.2001,45.2306,40700.0
2013-10-07 15:20:00,59.3,59.32,59.27,59.3,82900.0,45.2306,45.2458,45.2077,45.2306,82900.0
2013-10-07 15:30:00,59.3,59.31,59.2,59.21,166800.0,45.2306,45.2382,45.1543,45.1619,166800.0
2013-10-07 15:40:00,59.22,59.28,59.19,59.24,227500.0,45.1696,45.2153,45.1467,45.1848,227500.0
2013-10-07 15:50:00,59.24,59.26,59.18,59.2,524600.0,45.1848,45.2001,45.139,45.1543,524600.0
2013-10-08 09:30:00,59.3,59.33,59.13,59.31,80800.0,45.2306,45.2535,45.1009,45.2382,80800.0
2013-10-08 09:40:00,59.3,59.4,59.26,59.36,73100.0,45.2306,45.3068,45.2001,45.2763,73100.0
2013-10-08 09:50:00,59.36,59.49,59.33,59.49,72900.0,45.2763,45.3755,45.2535,45.3755,72900.0
2013-10-08 10:00:00,59.49,59.55,59.43,59.45,111600.0,45.3755,45.4213,45.3297,45.345,111600.0
2013-10-08 10:10:00,59.45,59.56,59.44,59.53,94600.0,45.345,45.4289,45.3374,45.406,94600.0
2013-10-08 10:20:00,59.53,59.6,59.48,59.54,171500.0,45.406,45.4594,45.3679,45.4136,171500.0
2013-10-08 10:30:00,59.54,59.55,59.48,59.53,135900.0,45.4136,45.4213,45.3679,45.406,135900.0
2013-10-08 10:40:00,59.52,59.54,59.44,59.48,145200.0,45.3984,45.4136,45.3374,45.3679,145200.0
2013-10-08 10:50:00,59.48,59.48,59.36,59.39,101300.0,45.3679,45.3679,45.2763,45.2992,101300.0
2013-10-08 11:00:00,59.4,59.4,59.29,59.39,91100.0,45.3068,45.3068,45.2229,45.2992,91100.0
2013-10-08 11:10:00,59.39,59.42,59.28,59.29,172900.0,45.2992,45.3221,45.2153,45.2229,172900.0
2013-10-08 11:20:00,59.31,59.33,59.27,59.3,70800.0,45.2382,45.2535,45.2077,45.2306,70800.0
2013-10-08 11:30:00,59.3,59.34,59.27,59.31,68500.0,45.2306,45.2611,45.2077,45.2382,68500.0
2013-10-08 11:40:00,59.31,59.36,59.27,59.29,94700.0,45.2382,45.2763,45.2077,45.2229,94700.0
2013-10-08 11:50:00,59.29,59.36,59.29,59.34,73500.0,45.2229,45.2763,45.2229,45.2611,73500.0
2013-10-08 12:00:00,59.35,59.36,59.31,59.34,42300.0,45.2687,45.2763,45.2382,45.2611,42300.0
2013-10-08 12:10:00,59.33,59.37,59.3,59.32,49500.0,45.2535,45.284,45.2306,45.2458,49500.0
2013-10-08 12:20:00,59.32,59.39,59.32,59.38,30900.0,45.2458,45.2992,45.2458,45.2916,30900.0
2013-10-08 12:30:00,59.38,59.4,59.31,59.39,149400.0,45.2916,45.3068,45.2382,45.2992,149400.0
2013-10-08 12:40:00,59.39,59.41,59.35,59.36,78300.0,45.2992,45.3145,45.2687,45.2763,78300.0
2013-10-08 12:50:00,59.36,59.37,59.3,59.34,31900.0,45.2763,45.284,45.2306,45.2611,31900.0
2013-10-08 13:00:00,59.34,59.4,59.31,59.31,44700.0,45.2611,45.3068,45.2382,45.2382,44700.0
2013-10-08 13:10:00,59.31,59.36,59.3,59.3,62200.0,45.2382,45.2763,45.2306,45.2306,62200.0
2013-10-08 13:20:00,59.3,59.37,59.29,59.37,92200.0,45.2306,45.284,45.2229,45.284,92200.0
2013-10-08 13:30:00,59.38,59.38,59.29,59.3,68900.0,45.2916,45.2916,45.2229,45.2306,68900.0
2013-10-08 13:40:00,59.31,59.32,59.26,59.26,57700.0,45.2382,45.2458,45.2001,45.2001,57700.0
2013-10-08 13:50:00,59.27,59.31,59.23,59.26,70100.0,45.2077,45.2382,45.1772,45.2001,70100.0
2013-10-08 14:00:00,59.26,59.27,59.18,59.19,101100.0,45.2001,45.2077,45.139,45.1467,101100.0
2013-10-08 14:10:00,59.19,59.21,59.12,59.18,77200.0,45.1467,45.1619,45.0933,45.139,77200.0
2013-10-08 14:20:00,59.18,59.29,59.15,59.23,65800.0,45.139,45.2229,45.1162,45.1772,65800.0
2013-10-08 14:30:00,59.24,59.29,59.12,59.15,61100.0,45.1848,45.2229,45.0933,45.1162,61100.0
2013-10-08 14:40:00,59.14,59.17,59.11,59.15,51400.0,45.1085,45.1314,45.0857,45.1162,51400.0
2013-10-08 14:50:00,59.16,59.24,59.14,59.22,69900.0,45.1238,45.1848,45.1085,45.1696,69900.0
2013-10-08 15:00:00,59.21,59.24,59.11,59.11,63500.0,45.1619,45.1848,45.0857,45.0857,63500.0
2013-10-08 15:10:00,59.11,59.15,59.08,59.14,53600.0,45.0857,45.1162,45.0628,45.1085,53600.0
2013-10-08 15:20:00,59.14,59.3,59.14,59.27,88600.0,45.1085,45.2306,45.1085,45.2077,88600.0
2013-10-08 15:30:00,59.27,59.28,59.08,59.12,129200.0,45.2077,45.2153,45.0628,45.0933,129200.0
2013-10-08 15:40:00,59.13,59.2,59.03,59.05,176200.0,45.1009,45.1543,45.0246,45.0399,176200.0
2013-10-08 15:50:00,59.06,59.12,58.94,58.97,325600.0,45.0475,45.0933,44.956,44.9789,325600.0
2013-10-09 09:30:00,59.07,59.23,58.94,59.16,91500.0,45.0551,45.1772,44.956,45.1238,91500.0
2013-10-09 09:40:00,59.15,59.23,59.08,59.11,53800.0,45.1162,45.1772,45.0628,45.0857,53800.0
2013-10-09 09:50:00,59.11,59.25,58.98,59.1,72900.0,45.0857,45.1924,44.9865,45.078,72900.0
2013-10-09 10:00:00,59.1,59.15,59.03,59.11,69000.0,45.078,45.1162,45.0246,45.0857,69000.0
2013-10-09 10:10:00,59.11,59.49,59.07,59.49,85000.0,45.0857,45.3755,45.0551,45.3755,85000.0
2013-10-09 10:20:00,59.49,59.64,59.47,59.61,126300.0,45.3755,45.4899,45.3602,45.467,126300.0
2013-10-09 10:30:00,59.61,59.69,59.58,59.59,217200.0,45.467,45.528,45.4441,45.4518,217200.0
2013-10-09 10:40:00,59.59,59.7,59.5,59.59,140700.0,45.4518,45.5357,45.3831,45.4518,140700.0
2013-10-09 10:50:00,59.59,59.69,59.59,59.66,107200.0,45.4518,45.528,45.4518,45.5052,107200.0
2013-10-09 11:00:00,59.66,59.77,59.66,59.74,110000.0,45.5052,45.5891,45.5052,45.5662,110000.0
2013-10-09 11:10:00,59.74,59.78,59.7,59.72,97900.0,45.5662,45.5967,45.5357,45.5509,97900.0
2013-10-09 11:20:00,59.72,59.81,59.72,59.76,156300.0,45.5509,45.6196,45.5509,45.5814,156300.0
2013-10-09 11:30:00,59.75,59.89,59.72,59.87,99800.0,45.5738,45.6806,45.5509,45.6653,99800.0
2013-10-09 11:40:00,59.88,59.99,59.88,59.96,105800.0,45.673,45.7569,45.673,45.734,105800.0
2013-10-09 11:50:00,59.96,59.97,59.88,59.93,73700.0,45.734,45.7416,45.673,45.7111,73700.0
2013-10-09 12:00:00,59.94,60.13,59.93,60.13,172400.0,45.7187,45.8636,45.7111,45.8636,172400.0
2013-10-09 12:10:00,60.12,60.26,60.11,60.22,143700.0,45.856,45.9628,45.8484,45.9323,143700.0
2013-10-09 12:20:00,60.22,60.27,60.0,60.0,185500.0,45.9323,45.9704,45.7645,45.7645,185500.0
2013-10-09 12:30:00,59.99,60.04,59.94,59.97,72400.0,45.7569,45.795,45.7187,45.7416,72400.0
2013-10-09 12:40:00,59.97,59.99,59.91,59.92,74100.0,45.7416,45.7569,45.6958,45.7035,74100.0
2013-10-09 12:50:00,59.93,59.94,59.86,59.9,68300.0,45.7111,45.7187,45.6577,45.6882,68300.0
2013-10-09 13:00:00,59.9,59.93,59.86,59.86,52800.0,45.6882,45.7111,45.6577,45.6577,52800.0
2013-10-09 13:10:00,59.85,59.97,59.85,59.92,69500.0,45.6501,45.7416,45.6501,45.7035,69500.0
2013-10-09 13:20:00,59.93,59.99,59.87,59.95,60400.0,45.7111,45.7569,45.6653,45.7264,60400.0
2013-10-09 13:30:00,59.96,60.11,59.95,60.03,150400.0,45.734,45.8484,45.7264,45.7874,150400.0
2013-10-09 13:40:00,60.04,60.1,60.01,60.06,69500.0,45.795,45.8408,45.7721,45.8103,69500.0
2013-10-09 13:50:00,60.06,60.12,60.03,60.04,46100.0,45.8103,45.856,45.7874,45.795,46100.0
2013-10-09 14:00:00,60.03,60.15,59.98,60.1,114600.0,45.7874,45.8789,45.7492,45.8408,114600.0
2013-10-09 14:10:00,60.09,60.11,59.99,60.0,130400.0,45.8331,45.8484,45.7569,45.7645,130400.0
2013-10-09 14:20:00,60.0,60.11,59.99,60.06,98200.0,45.7645,45.8484,45.7569,45.8103,98200.0
2013-10-09 14:30:00,60.06,60.09,60.01,60.02,55100.0,45.8103,45.8331,45.7721,45.7797,55100.0
2013-10-09 14:40:00,60.01,60.03,59.97,60.02,77400.0,45.7721,45.7874,45.7416,45.7797,77400.0
2013-10-09 14:50:00,60.02,60.08,60.0,60.07,56200.0,45.7797,45.8255,45.7645,45.8179,56200.0
2013-10-09 15:00:00,60.06,60.09,60.03,60.05,90500.0,45.8103,45.8331,45.7874,45.8026,90500.0
2013-10-09 15:10:00,60.05,60.06,60.0,60.01,62700.0,45.8026,45.8103,45.7645,45.7721,62700.0
2013-10-09 15:20:00,60.01,60.04,59.95,59.98,86000.0,45.7721,45.795,45.7264,45.7492,86000.0
2013-10-09 15:30:00,59.99,60.05,59.99,60.01,93900.0,45.7569,45.8026,45.7569,45.7721,93900.0
2013-10-09 15:40:00,60.0,60.02,59.81,59.84,182000.0,45.7645,45.7797,45.6196,45.6425,182000.0
2013-10-09 15:50:00,59.85,59.93,59.8,59.85,331000.0,45.6501,45.7111,45.6119,45.6501,331000.0
2013-10-10 09:30:00,60.65,60.67,60.4,60.57,187300.0,46.2603,46.2755,46.0696,46.1993,187300.0
2013-10-10 09:40:00,60.57,60.62,60.46,60.53,97400.0,46.1993,46.2374,46.1154,46.1687,97400.0
2013-10-10 09:50:00,60.51,60.55,60.37,60.45,85900.0,46.1535,46.184,46.0467,46.1077,85900.0
2013-10-10 10:00:00,60.45,60.58,60.43,60.52,134200.0,46.1077,46.2069,46.0925,46.1611,134200.0
2013-10-10 10:10:00,60.52,60.53,60.27,60.35,109700.0,46.1611,46.1687,45.9704,46.0315,109700.0
2013-10-10 10:20:00,60.35,60.36,60.25,60.27,69600.0,46.0315,46.0391,45.9552,45.9704,69600.0
2013-10-10 10:30:00,60.27,60.29,60.13,60.27,104600.0,45.9704,45.9857,45.8636,45.9704,104600.0
2013-10-10 10:40:00,60.28,60.36,60.26,60.27,88200.0,45.9781,46.0391,45.9628,45.9704,88200.0
2013-10-10 10:50:00,60.27,60.32,60.17,60.17,60800.0,45.9704,46.0086,45.8942,45.8942,60800.0
2013-10-10 11:00:00,60.16,60.24,60.11,60.18,43100.0,45.8865,45.9475,45.8484,45.9018,43100.0
2013-10-10 11:10:00,60.18,60.24,60.16,60.24,55700.0,45.9018,45.9475,45.8865,45.9475,55700.0
2013-10-10 11:20:00,60.24,60.36,60.18,60.36,84200.0,45.9475,46.0391,45.9018,46.0391,84200.0
2013-10-10 11:30:00,60.37,60.54,60.36,60.52,77600.0,46.0467,46.1764,46.0391,46.1611,77600.0
2013-10-10 11:40:00,60.52,60.57,60.47,60.5,52100.0,46.1611,46.1993,46.123,46.1459,52100.0
2013-10-10 11:50:00,60.49,60.54,60.42,60.44,53800.0,46.1382,46.1764,46.0848,46.1001,53800.0
2013-10-10 12:00:00,60.44,60.47,60.35,60.37,60800.0,46.1001,46.123,46.0315,46.0467,60800.0
2013-10-10 12:10:00,60.35,60.35,60.3,60.31,34200.0,46.0315,46.0315,45.9933,46.0009,34200.0
2013-10-10 12:20:00,60.31,60.34,60.23,60.25,55100.0,46.0009,46.0238,45.9399,45.9552,55100.0
2013-10-10 12:30:00,60.24,60.3,60.24,60.27,30200.0,45.9475,45.9933,45.9475,45.9704,30200.0
2013-10-10 12:40:00,60.26,60.29,60.25,60.27,22800.0,45.9628,45.9857,45.9552,45.9704,22800.0
2013-10-10 12:50:00,60.28,60.35,60.28,60.3,36600.0,45.9781,46.0315,45.9781,45.9933,36600.0
2013-10-10 13:00:00,60.3,60.34,60.27,60.33,39600.0,45.9933,46.0238,45.9704,46.0162,39600.0
2013-10-10 13:10:00,60.33,60.36,60.28,60.3,27900.0,46.0162,46.0391,45.9781,45.9933,27900.0
2013-10-10 13:20:00,60.3,60.32,60.27,60.28,21800.0,45.9933,46.0086,45.9704,45.9781,21800.0
2013-10-10 13:30:00,60.27,60.33,60.25,60.32,24100.0,45.9704,46.0162,45.9552,46.0086,24100.0
2013-10-10 13:40:00,60.31,60.32,60.28,60.28,36100.0,46.0009,46.0086,45.9781,45.9781,36100.0
2013-10-10 13:50:00,60.28,60.3,60.25,60.28,36800.0,45.9781,45.9933,45.9552,45.9781,36800.0
2013-10-10 14:00:00,60.28,60.3,60.19,60.19,34200.0,45.9781,45.9933,45.9094,45.9094,34200.0
2013-10-10 14:10:00,60.2,60.23,60.16,60.22,50800.0,45.917,45.9399,45.8865,45.9323,50800.0
2013-10-10 14:20:00,60.22,60.25,60.19,60.19,20900.0,45.9323,45.9552,45.9094,45.9094,20900.0
2013-10-10 14:30:00,60.2,60.25,60.19,60.23,38300.0,45.917,45.9552,45.9094,45.9399,38300.0
2013-10-10 14:40:00,60.23,60.25,60.18,60.2,36600.0,45.9399,45.9552,45.9018,45.917,36600.0
2013-10-10 14:50:00,60.2,60.28,60.18,60.28,36100.0,45.917,45.9781,45.9018,45.9781,36100.0
2013-10-10 15:00:00,60.29,60.52,60.26,60.5,60300.0,45.9857,46.1611,45.9628,46.1459,60300.0
2013-10-10 15:10:00,60.5,60.69,60.5,60.58,86800.0,46.1459,46.2908,46.1459,46.2069,86800.0
2013-10-10 15:20:00,60.58,60.61,60.49,60.59,84800.0,46.2069,46.2298,46.1382,46.2145,84800.0
2013-10-10 15:30:00,60.59,60.6,60.51,60.56,70600.0,46.2145,46.2221,46.1535,46.1916,70600.0
2013-10-10 15:40:00,60.57,60.7,60.57,60.66,138100.0,46.1993,46.2984,46.1993,46.2679,138100.0
2013-10-10 15:50:00,60.66,60.8,60.62,60.78,294600.0,46.2679,46.3747,46.2374,46.3594,294600.0
2013-10-11 09:30:00,60.69,60.88,60.55,60.69,87100.0,46.2908,46.4357,46.184,46.2908,87100.0
2013-10-11 09:40:00,60.69,60.74,60.52,60.7,42600.0,46.2908,46.3289,46.1611,46.2984,42600.0
2013-10-11 09:50:00,60.69,60.8,60.61,60.8,25300.0,46.2908,46.3747,46.2298,46.3747,25300.0
2013-10-11 10:00:00,60.83,60.92,60.78,60.87,44500.0,46.3976,46.4662,46.3594,46.4281,44500.0
2013-10-11 10:10:00,60.87,60.95,60.85,60.86,73400.0,46.4281,46.4891,46.4128,46.4204,73400.0
2013-10-11 10:20:00,60.88,60.93,60.85,60.92,58300.0,46.4357,46.4738,46.4128,46.4662,58300.0
2013-10-11 10:30:00,60.91,60.99,60.89,60.98,55000.0,46.4586,46.5196,46.4433,46.512,55000.0
2013-10-11 10:40:00,60.98,60.98,60.78,60.78,67700.0,46.512,46.512,46.3594,46.3594,67700.0
2013-10-11 10:50:00,60.77,60.78,60.68,60.71,48800.0,46.3518,46.3594,46.2832,46.306,48800.0
2013-10-11 11:00:00,60.7,60.7,60.64,60.64,37100.0,46.2984,46.2984,46.2526,46.2526,37100.0
2013-10-11 11:10:00,60.64,60.69,60.63,60.68,38700.0,46.2526,46.2908,46.245,46.2832,38700.0
2013-10-11 11:20:00,60.68,60.72,60.65,60.69,53900.0,46.2832,46.3137,46.2603,46.2908,53900.0
2013-10-11 11:30:00,60.69,60.86,60.69,60.86,95300.0,46.2908,46.4204,46.2908,46.4204,95300.0
2013-10-11 11:40:00,60.86,60.97,60.85,60.93,57100.0,46.4204,46.5044,46.4128,46.4738,57100.0
2013-10-11 11:50:00,60.92,60.92,60.83,60.9,36200.0,46.4662,46.4662,46.3976,46.451,36200.0
2013-10-11 12:00:00,60.9,61.08,60.88,61.05,74400.0,46.451,46.5883,46.4357,46.5654,74400.0
2013-10-11 12:10:00,61.06,61.17,61.0,61.17,52900.0,46.573,46.6569,46.5272,46.6569,52900.0
2013-10-11 12:20:00,61.17,61.2,61.14,61.15,66100.0,46.6569,46.6798,46.634,46.6416,66100.0
2013-10-11 12:30:00,61.15,61.15,61.09,61.12,31500.0,46.6416,46.6416,46.5959,46.6188,31500.0
2013-10-11 12:40:00,61.12,61.18,61.11,61.13,60200.0,46.6188,46.6645,46.6111,46.6264,60200.0
2013-10-11 12:50:00,61.13,61.22,61.13,61.22,31100.0,46.6264,46.695,46.6264,46.695,31100.0
2013-10-11 13:00:00,61.21,61.29,61.17,61.28,53800.0,46.6874,46.7484,46.6569,46.7408,53800.0
2013-10-11 13:10:00,61.28,61.29,61.16,61.21,60600.0,46.7408,46.7484,46.6493,46.6874,60600.0
2013-10-11 13:20:00,61.2,61.31,61.2,61.29,40400.0,46.6798,46.7637,46.6798,46.7484,40400.0
2013-10-11 13:30:00,61.29,61.32,61.28,61.28,64900.0,46.7484,46.7713,46.7408,46.7408,64900.0
2013-10-11 13:40:00,61.28,61.28,61.18,61.22,31500.0,46.7408,46.7408,46.6645,46.695,31500.0
2013-10-11 13:50:00,61.22,61.3,61.21,61.29,34400.0,46.695,46.7561,46.6874,46.7484,34400.0
2013-10-11 14:00:00,61.28,61.3,61.27,61.29,19300.0,46.7408,46.7561,46.7332,46.7484,19300.0
2013-10-11 14:10:00,61.29,61.29,61.21,61.22,31100.0,46.7484,46.7484,46.6874,46.695,31100.0
2013-10-11 14:20:00,61.22,61.27,61.21,61.26,27200.0,46.695,46.7332,46.6874,46.7255,27200.0
2013-10-11 14:30:00,61.27,61.3,61.26,61.29,46500.0,46.7332,46.7561,46.7255,46.7484,46500.0
2013-10-11 14:40:00,61.29,61.34,61.29,61.33,64500.0,46.7484,46.7866,46.7484,46.7789,64500.0
2013-10-11 14:50:00,61.34,61.35,61.3,61.35,36700.0,46.7866,46.7942,46.7561,46.7942,36700.0
2013-10-11 15:00:00,61.36,61.38,61.3,61.33,65200.0,46.8018,46.8171,46.7561,46.7789,65200.0
2013-10-11 15:10:00,61.33,61.34,61.26,61.27,46500.0,46.7789,46.7866,46.7255,46.7332,46500.0
2013-10-11 15:20:00,61.27,61.35,61.26,61.35,59400.0,46.7332,46.7942,46.7255,46.7942,59400.0
2013-10-11 15:30:00,61.35,61.41,61.31,61.33,90500.0,46.7942,46.84,46.7637,46.7789,90500.0
2013-10-11 15:40:00,61.33,61.36,61.32,61.34,94700.0,46.7789,46.8018,46.7713,46.7866,94700.0
2013-10-11 15:50:00,61.34,61.47,61.29,61.46,244400.0,46.7866,46.8857,46.7484,46.8781,244400.0
2013-10-14 09:30:00,61.13,61.36,61.05,61.31,80300.0,46.6264,46.8018,46.5654,46.7637,80300.0
2013-10-14 09:40:00,61.3,61.39,61.26,61.33,34100.0,46.7561,46.8247,46.7255,46.7789,34100.0
2013-10-14 09:50:00,61.35,61.4,61.18,61.21,31700.0,46.7942,46.8323,46.6645,46.6874,31700.0
2013-10-14 10:00:00,61.2,61.34,61.19,61.31,39500.0,46.6798,46.7866,46.6722,46.7637,39500.0
2013-10-14 10:10:00,61.31,61.33,61.14,61.14,70300.0,46.7637,46.7789,46.634,46.634,70300.0
2013-10-14 10:20:00,61.14,61.19,61.09,61.19,32900.0,46.634,46.6722,46.5959,46.6722,32900.0
2013-10-14 10:30:00,61.19,61.22,61.15,61.19,30700.0,46.6722,46.695,46.6416,46.6722,30700.0
2013-10-14 10:40:00,61.19,61.32,61.14,61.26,74900.0,46.6722,46.7713,46.634,46.7255,74900.0
2013-10-14 10:50:00,61.26,61.31,61.19,61.29,38100.0,46.7255,46.7637,46.6722,46.7484,38100.0
2013-10-14 11:00:00,61.28,61.3,61.25,61.3,33400.0,46.7408,46.7561,46.7179,46.7561,33400.0
2013-10-14 11:10:00,61.3,61.34,61.24,61.24,20800.0,46.7561,46.7866,46.7103,46.7103,20800.0
2013-10-14 11:20:00,61.25,61.25,61.19,61.21,30500.0,46.7179,46.7179,46.6722,46.6874,30500.0
2013-10-14 11:30:00,61.21,61.24,61.19,61.23,29800.0,46.6874,46.7103,46.6722,46.7027,29800.0
2013-10-14 11:40:00,61.23,61.29,61.22,61.27,25400.0,46.7027,46.7484,46.695,46.7332,25400.0
2013-10-14 11:50:00,61.26,61.32,61.23,61.32,40900.0,46.7255,46.7713,46.7027,46.7713,40900.0
2013-10-14 12:00:00,61.31,61.37,61.28,61.31,30500.0,46.7637,46.8094,46.7408,46.7637,30500.0
2013-10-14 12:10:00,61.32,61.36,61.31,61.36,34000.0,46.7713,46.8018,46.7637,46.8018,34000.0
2013-10-14 12:20:00,61.36,61.38,61.32,61.33,24000.0,46.8018,46.8171,46.7713,46.7789,24000.0
2013-10-14 12:30:00,61.34,61.41,61.32,61.41,25800.0,46.7866,46.84,46.7713,46.84,25800.0
2013-10-14 12:40:00,61.39,61.4,61.3,61.32,26600.0,46.8247,46.8323,46.7561,46.7713,26600.0
2013-10-14 12:50:00,61.32,61.36,61.3,61.3,26200.0,46.7713,46.8018,46.7561,46.7561,26200.0
2013-10-14 13:00:00,61.31,61.37,61.28,61.36,26300.0,46.7637,46.8094,46.7408,46.8018,26300.0
2013-10-14 13:10:00,61.37,61.46,61.37,61.41,41200.0,46.8094,46.8781,46.8094,46.84,41200.0
2013-10-14 13:20:00,61.41,61.42,61.36,61.37,19700.0,46.84,46.8476,46.8018,46.8094,19700.0
2013-10-14 13:30:00,61.36,61.42,61.35,61.39,20500.0,46.8018,46.8476,46.7942,46.8247,20500.0
2013-10-14 13:40:00,61.38,61.44,61.36,61.4,29700.0,46.8171,46.8628,46.8018,46.8323,29700.0
2013-10-14 13:50:00,61.4,61.4,61.33,61.33,28100.0,46.8323,46.8323,46.7789,46.7789,28100.0
2013-10-14 14:00:00,61.33,61.5,61.32,61.45,45500.0,46.7789,46.9086,46.7713,46.8705,45500.0
2013-10-14 14:10:00,61.46,61.46,61.41,61.42,23700.0,46.8781,46.8781,46.84,46.8476,23700.0
2013-10-14 14:20:00,61.43,61.46,61.34,61.39,49600.0,46.8552,46.8781,46.7866,46.8247,49600.0
2013-10-14 14:30:00,61.39,61.41,61.36,61.41,29400.0,46.8247,46.84,46.8018,46.84,29400.0
2013-10-14 14:40:00,61.4,61.41,61.25,61.36,54600.0,46.8323,46.84,46.7179,46.8018,54600.0
2013-10-14 14:50:00,61.35,61.47,61.32,61.45,102700.0,46.7942,46.8857,46.7713,46.8705,102700.0
2013-10-14 15:00:00,61.45,61.59,61.39,61.59,53000.0,46.8705,46.9773,46.8247,46.9773,53000.0
2013-10-14 15:10:00,61.59,61.59,61.48,61.48,41800.0,46.9773,46.9773,46.8933,46.8933,41800.0
2013-10-14 15:20:00,61.48,61.49,61.42,61.47,37400.0,46.8933,46.901,46.8476,46.8857,37400.0
2013-10-14 15:30:00,61.47,61.52,61.42,61.45,48600.0,46.8857,46.9239,46.8476,46.8705,48600.0
2013-10-14 15:40:00,61.46,61.53,61.43,61.45,111100.0,46.8781,46.9315,46.8552,46.8705,111100.0
2013-10-14 15:50:00,61.46,61.55,61.44,61.52,217600.0,46.8781,46.9467,46.8628,46.9239,217600.0
2013-10-15 09:30:00,61.51,61.51,61.09,61.35,184800.0,46.9162,46.9162,46.5959,46.7942,184800.0
2013-10-15 09:40:00,61.36,61.45,61.27,61.45,60200.0,46.8018,46.8705,46.7332,46.8705,60200.0
2013-10-15 09:50:00,61.45,61.53,61.41,61.49,65500.0,46.8705,46.9315,46.84,46.901,65500.0
2013-10-15 10:00:00,61.48,61.66,61.46,61.66,107100.0,46.8933,47.0306,46.8781,47.0306,107100.0
2013-10-15 10:10:00,61.66,61.69,61.53,61.56,50300.0,47.0306,47.0535,46.9315,46.9544,50300.0
2013-10-15 10:20:00,61.56,61.64,61.54,61.63,81100.0,46.9544,47.0154,46.9391,47.0078,81100.0
2013-10-15 10:30:00,61.64,61.64,61.53,61.61,44600.0,47.0154,47.0154,46.9315,46.9925,44600.0
2013-10-15 10:40:00,61.61,61.62,61.49,61.53,64100.0,46.9925,47.0001,46.901,46.9315,64100.0
2013-10-15 10:50:00,61.55,61.56,61.5,61.51,38100.0,46.9467,46.9544,46.9086,46.9162,38100.0
2013-10-15 11:00:00,61.5,61.59,61.46,61.5,58600.0,46.9086,46.9773,46.8781,46.9086,58600.0
2013-10-15 11:10:00,61.5,61.73,61.45,61.65,69400.0,46.9086,47.084,46.8705,47.023,69400.0
2013-10-15 11:20:00,61.65,61.75,61.65,61.68,49900.0,47.023,47.0993,47.023,47.0459,49900.0
2013-10-15 11:30:00,61.67,61.68,61.56,61.6,44600.0,47.0383,47.0459,46.9544,46.9849,44600.0
2013-10-15 11:40:00,61.6,61.61,61.5,61.53,38100.0,46.9849,46.9925,46.9086,46.9315,38100.0
2013-10-15 11:50:00,61.54,61.62,61.54,61.59,81200.0,46.9391,47.0001,46.9391,46.9773,81200.0
2013-10-15 12:00:00,61.58,61.63,61.54,61.61,44700.0,46.9696,47.0078,46.9391,46.9925,44700.0
2013-10-15 12:10:00,61.62,61.62,61.53,61.6,46000.0,47.0001,47.0001,46.9315,46.9849,46000.0
2013-10-15 12:20:00,61.6,61.62,61.54,61.6,37600.0,46.9849,47.0001,46.9391,46.9849,37600.0
2013-10-15 12:30:00,61.6,61.61,61.54,61.57,24400.0,46.9849,46.9925,46.9391,46.962,24400.0
2013-10-15 12:40:00,61.56,61.62,61.55,61.6,23400.0,46.9544,47.0001,46.9467,46.9849,23400.0
2013-10-15 12:50:00,61.6,61.6,61.5,61.51,29100.0,46.9849,46.9849,46.9086,46.9162,29100.0
2013-10-15 13:00:00,61.51,61.55,61.48,61.48,25200.0,46.9162,46.9467,46.8933,46.8933,25200.0
2013-10-15 13:10:00,61.48,61.55,61.47,61.52,87800.0,46.8933,46.9467,46.8857,46.9239,87800.0
2013-10-15 13:20:00,61.51,61.52,61.43,61.44,110400.0,46.9162,46.9239,46.8552,46.8628,110400.0
2013-10-15 13:30:00,61.45,61.46,61.41,61.43,45100.0,46.8705,46.8781,46.84,46.8552,45100.0
2013-10-15 13:40:00,61.42,61.42,61.36,61.37,33300.0,46.8476,46.8476,46.8018,46.8094,33300.0
2013-10-15 13:50:00,61.36,61.37,61.29,61.3,35300.0,46.8018,46.8094,46.7484,46.7561,35300.0
2013-10-15 14:00:00,61.29,61.47,61.29,61.47,133200.0,46.7484,46.8857,46.7484,46.8857,133200.0
2013-10-15 14:10:00,61.46,61.47,61.38,61.38,35700.0,46.8781,46.8857,46.8171,46.8171,35700.0
2013-10-15 14:20:00,61.38,61.38,61.23,61.29,55400.0,46.8171,46.8171,46.7027,46.7484,55400.0
2013-10-15 14:30:00,61.29,61.34,61.14,61.22,119900.0,46.7484,46.7866,46.634,46.695,119900.0
2013-10-15 14:40:00,61.22,61.22,61.1,61.16,104500.0,46.695,46.695,46.6035,46.6493,104500.0
2013-10-15 14:50:00,61.19,61.35,61.18,61.31,118300.0,46.6722,46.7942,46.6645,46.7637,118300.0
2013-10-15 15:00:00,61.31,61.4,61.23,61.4,68900.0,46.7637,46.8323,46.7027,46.8323,68900.0
2013-10-15 15:10:00,61.41,61.43,61.33,61.41,59700.0,46.84,46.8552,46.7789,46.84,59700.0
2013-10-15 15:20:00,61.4,61.4,61.32,61.38,41300.0,46.8323,46.8323,46.7713,46.8171,41300.0
2013-10-15 15:30:00,61.38,61.38,61.28,61.3,106300.0,46.8171,46.8171,46.7408,46.7561,106300.0
2013-10-15 15:40:00,61.3,61.34,61.24,61.3,109700.0,46.7561,46.7866,46.7103,46.7561,109700.0
2013-10-15 15:50:00,61.3,61.33,61.23,61.24,169300.0,46.7561,46.7789,46.7027,46.7103,169300.0
2013-10-16 09:30:00,61.33,61.59,61.23,61.57,119000.0,46.7789,46.9773,46.7027,46.962,119000.0
2013-10-16 09:40:00,61.55,61.66,61.5,61.57,29800.0,46.9467,47.0306,46.9086,46.962,29800.0
2013-10-16 09:50:00,61.59,62.0,61.59,61.94,65900.0,46.9773,47.29,46.9773,47.2442,65900.0
2013-10-16 10:00:00,61.94,61.94,61.72,61.82,51000.0,47.2442,47.2442,47.0764,47.1527,51000.0
2013-10-16 10:10:00,61.83,61.92,61.77,61.89,68300.0,47.1603,47.229,47.1145,47.2061,68300.0
2013-10-16 10:20:00,61.9,61.91,61.78,61.78,48600.0,47.2137,47.2213,47.1222,47.1222,48600.0
2013-10-16 10:30:00,61.78,61.81,61.74,61.74,32500.0,47.1222,47.1451,47.0917,47.0917,32500.0
2013-10-16 10:40:00,61.75,61.98,61.75,61.97,62400.0,47.0993,47.2747,47.0993,47.2671,62400.0
2013-10-16 10:50:00,61.95,62.06,61.93,62.06,57700.0,47.2518,47.3357,47.2366,47.3357,57700.0
2013-10-16 11:00:00,62.05,62.15,62.0,62.1,35500.0,47.3281,47.4044,47.29,47.3662,35500.0
2013-10-16 11:10:00,62.1,62.17,62.0,62.0,31900.0,47.3662,47.4196,47.29,47.29,31900.0
2013-10-16 11:20:00,62.0,62.07,62.0,62.03,29800.0,47.29,47.3434,47.29,47.3129,29800.0
2013-10-16 11:30:00,62.03,62.14,61.99,62.11,40700.0,47.3129,47.3968,47.2823,47.3739,40700.0
2013-10-16 11:40:00,62.12,62.19,62.1,62.14,23200.0,47.3815,47.4349,47.3662,47.3968,23200.0
2013-10-16 11:50:00,62.14,62.17,62.11,62.14,96300.0,47.3968,47.4196,47.3739,47.3968,96300.0
2013-10-16 12:00:00,62.14,62.23,62.13,62.22,41700.0,47.3968,47.4654,47.3891,47.4578,41700.0
2013-10-16 12:10:00,62.23,62.25,62.19,62.24,53700.0,47.4654,47.4807,47.4349,47.473,53700.0
2013-10-16 12:20:00,62.23,62.26,62.13,62.14,70400.0,47.4654,47.4883,47.3891,47.3968,70400.0
2013-10-16 12:30:00,62.13,62.14,62.04,62.12,57800.0,47.3891,47.3968,47.3205,47.3815,57800.0
2013-10-16 12:40:00,62.13,62.14,62.09,62.11,23800.0,47.3891,47.3968,47.3586,47.3739,23800.0
2013-10-16 12:50:00,62.11,62.12,62.08,62.1,49400.0,47.3739,47.3815,47.351,47.3662,49400.0
2013-10-16 13:00:00,62.09,62.13,62.08,62.09,37000.0,47.3586,47.3891,47.351,47.3586,37000.0
2013-10-16 13:10:00,62.09,62.17,62.08,62.13,29100.0,47.3586,47.4196,47.351,47.3891,29100.0
2013-10-16 13:20:00,62.13,62.26,62.13,62.23,30900.0,47.3891,47.4883,47.3891,47.4654,30900.0
2013-10-16 13:30:00,62.23,62.23,62.16,62.18,26900.0,47.4654,47.4654,47.412,47.4273,26900.0
2013-10-16 13:40:00,62.19,62.24,62.14,62.16,41000.0,47.4349,47.473,47.3968,47.412,41000.0
2013-10-16 13:50:00,62.16,62.18,62.1,62.11,31200.0,47.412,47.4273,47.3662,47.3739,31200.0
2013-10-16 14:00:00,62.11,62.16,62.09,62.15,39200.0,47.3739,47.412,47.3586,47.4044,39200.0
2013-10-16 14:10:00,62.15,62.16,62.11,62.15,51600.0,47.4044,47.412,47.3739,47.4044,51600.0
2013-10-16 14:20:00,62.15,62.17,62.11,62.12,56100.0,47.4044,47.4196,47.3739,47.3815,56100.0
2013-10-16 14:30:00,62.12,62.15,62.12,62.14,54200.0,47.3815,47.4044,47.3815,47.3968,54200.0
2013-10-16 14:40:00,62.13,62.14,62.08,62.13,48600.0,47.3891,47.3968,47.351,47.3891,48600.0
2013-10-16 14:50:00,62.13,62.13,62.04,62.05,22200.0,47.3891,47.3891,47.3205,47.3281,22200.0
2013-10-16 15:00:00,62.05,62.11,62.02,62.1,37900.0,47.3281,47.3739,47.3052,47.3662,37900.0
2013-10-16 15:10:00,62.09,62.13,62.07,62.08,57700.0,47.3586,47.3891,47.3434,47.351,57700.0
2013-10-16 15:20:00,62.09,62.09,62.03,62.06,46600.0,47.3586,47.3586,47.3129,47.3357,46600.0
2013-10-16 15:30:00,62.05,62.1,62.02,62.08,56800.0,47.3281,47.3662,47.3052,47.351,56800.0
2013-10-16 15:40:00,62.08,62.23,62.05,62.23,108100.0,47.351,47.4654,47.3281,47.4654,108100.0
2013-10-16 15:50:00,62.23,62.35,62.22,62.27,289600.0,47.4654,47.5569,47.4578,47.4959,289600.0
2013-10-17 09:30:00,61.89,62.16,61.79,62.12,123100.0,47.2061,47.412,47.1298,47.3815,123100.0
2013-10-17 09:40:00,62.12,62.3,62.11,62.26,88000.0,47.3815,47.5188,47.3739,47.4883,88000.0
2013-10-17 09:50:00,62.27,62.34,62.25,62.3,119100.0,47.4959,47.5493,47.4807,47.5188,119100.0
2013-10-17 10:00:00,62.32,62.42,62.28,62.37,139200.0,47.5341,47.6103,47.5035,47.5722,139200.0
2013-10-17 10:10:00,62.38,62.42,62.36,62.39,93000.0,47.5798,47.6103,47.5646,47.5874,93000.0
2013-10-17 10:20:00,62.39,62.5,62.39,62.45,100200.0,47.5874,47.6713,47.5874,47.6332,100200.0
2013-10-17 10:30:00,62.45,62.56,62.45,62.56,116400.0,47.6332,47.7171,47.6332,47.7171,116400.0
2013-10-17 10:40:00,62.57,62.68,62.56,62.67,101300.0,47.7247,47.8086,47.7171,47.801,101300.0
2013-10-17 10:50:00,62.66,62.83,62.66,62.83,179400.0,47.7934,47.9231,47.7934,47.9231,179400.0
2013-10-17 11:00:00,62.83,62.87,62.8,62.8,101500.0,47.9231,47.9536,47.9002,47.9002,101500.0
2013-10-17 11:10:00,62.8,62.89,62.79,62.81,183600.0,47.9002,47.9688,47.8925,47.9078,183600.0
2013-10-17 11:20:00,62.8,62.89,62.8,62.89,111400.0,47.9002,47.9688,47.9002,47.9688,111400.0
2013-10-17 11:30:00,62.88,62.94,62.86,62.89,87300.0,47.9612,48.007,47.9459,47.9688,87300.0
2013-10-17 11:40:00,62.89,63.18,62.89,63.18,107000.0,47.9688,48.19,47.9688,48.19,107000.0
2013-10-17 11:50:00,63.17,63.28,63.17,63.26,149400.0,48.1824,48.2663,48.1824,48.251,149400.0
2013-10-17 12:00:00,63.24,63.39,63.24,63.35,128300.0,48.2358,48.3502,48.2358,48.3197,128300.0
2013-10-17 12:10:00,63.35,63.51,63.34,63.5,136700.0,48.3197,48.4417,48.312,48.4341,136700.0
2013-10-17 12:20:00,63.5,63.54,63.43,63.52,94500.0,48.4341,48.4646,48.3807,48.4493,94500.0
2013-10-17 12:30:00,63.52,63.63,63.48,63.6,118200.0,48.4493,48.5332,48.4188,48.5104,118200.0
2013-10-17 12:40:00,63.59,63.6,63.47,63.57,98400.0,48.5027,48.5104,48.4112,48.4875,98400.0
2013-10-17 12:50:00,63.57,63.63,63.53,63.54,119900.0,48.4875,48.5332,48.457,48.4646,119900.0
2013-10-17 13:00:00,63.54,63.58,63.38,63.43,194200.0,48.4646,48.4951,48.3426,48.3807,194200.0
2013-10-17 13:10:00,63.42,63.5,63.42,63.45,76000.0,48.3731,48.4341,48.3731,48.396,76000.0
2013-10-17 13:20:00,63.45,63.46,63.4,63.44,64500.0,48.396,48.4036,48.3578,48.3883,64500.0
2013-10-17 13:30:00,63.44,63.49,63.42,63.48,139600.0,48.3883,48.4265,48.3731,48.4188,139600.0
2013-10-17 13:40:00,63.48,63.48,63.38,63.45,59400.0,48.4188,48.4188,48.3426,48.396,59400.0
2013-10-17 13:50:00,63.44,63.47,63.37,63.39,63300.0,48.3883,48.4112,48.3349,48.3502,63300.0
2013-10-17 14:00:00,63.38,63.43,63.37,63.43,51100.0,48.3426,48.3807,48.3349,48.3807,51100.0
2013-10-17 14:10:00,63.42,63.45,63.41,63.43,44600.0,48.3731,48.396,48.3654,48.3807,44600.0
2013-10-17 14:20:00,63.44,63.5,63.4,63.42,169000.0,48.3883,48.4341,48.3578,48.3731,169000.0
2013-10-17 14:30:00,63.41,63.43,63.37,63.4,37100.0,48.3654,48.3807,48.3349,48.3578,37100.0
2013-10-17 14:40:00,63.4,63.41,63.27,63.29,92800.0,48.3578,48.3654,48.2587,48.2739,92800.0
2013-10-17 14:50:00,63.3,63.34,63.28,63.32,37500.0,48.2815,48.312,48.2663,48.2968,37500.0
2013-10-17 15:00:00,63.33,63.34,63.25,63.33,76700.0,48.3044,48.312,48.2434,48.3044,76700.0
2013-10-17 15:10:00,63.33,63.38,63.31,63.33,76100.0,48.3044,48.3426,48.2892,48.3044,76100.0
2013-10-17 15:20:00,63.34,63.37,63.31,63.33,117400.0,48.312,48.3349,48.2892,48.3044,117400.0
2013-10-17 15:30:00,63.34,63.42,63.3,63.4,96200.0,48.312,48.3731,48.2815,48.3578,96200.0
2013-10-17 15:40:00,63.39,63.49,63.39,63.49,132500.0,48.3502,48.4265,48.3502,48.4265,132500.0
2013-10-17 15:50:00,63.49,63.5,63.41,63.42,299400.0,48.4265,48.4341,48.3654,48.3731,299400.0
2013-10-18 09:30:00,63.13,63.13,62.13,62.65,915100.0,48.4125,48.4125,47.6457,48.0444,915100.0
2013-10-18 09:40:00,62.68,63.06,62.67,63.0,155600.0,48.0674,48.3588,48.0598,48.3128,155600.0
2013-10-18 09:50:00,62.99,63.01,62.73,62.8,124000.0,48.3052,48.3205,48.1058,48.1595,124000.0
2013-10-18 10:00:00,62.8,62.85,62.63,62.69,187700.0,48.1595,48.1978,48.0291,48.0751,187700.0
2013-10-18 10:10:00,62.69,62.77,62.67,62.74,112300.0,48.0751,48.1365,48.0598,48.1134,112300.0
2013-10-18 10:20:00,62.73,62.76,62.67,62.7,83300.0,48.1058,48.1288,48.0598,48.0828,83300.0
2013-10-18 10:30:00,62.7,62.7,62.57,62.59,96000.0,48.0828,48.0828,47.9831,47.9984,96000.0
2013-10-18 10:40:00,62.59,62.59,62.53,62.55,116200.0,47.9984,47.9984,47.9524,47.9677,116200.0
2013-10-18 10:50:00,62.54,62.55,62.42,62.47,109800.0,47.9601,47.9677,47.868,47.9064,109800.0
2013-10-18 11:00:00,62.47,62.5,62.43,62.45,71600.0,47.9064,47.9294,47.8757,47.8911,71600.0
2013-10-18 11:10:00,62.45,62.47,62.44,62.44,80400.0,47.8911,47.9064,47.8834,47.8834,80400.0
2013-10-18 11:20:00,62.45,62.47,62.4,62.44,75800.0,47.8911,47.9064,47.8527,47.8834,75800.0
2013-10-18 11:30:00,62.45,62.56,62.44,62.56,62800.0,47.8911,47.9754,47.8834,47.9754,62800.0
2013-10-18 11:40:00,62.56,62.56,62.45,62.47,45600.0,47.9754,47.9754,47.8911,47.9064,45600.0
2013-10-18 11:50:00,62.47,62.49,62.32,62.32,77100.0,47.9064,47.9217,47.7914,47.7914,77100.0
2013-10-18 12:00:00,62.33,62.33,62.24,62.27,139100.0,47.799,47.799,47.73,47.753,139100.0
2013-10-18 12:10:00,62.27,62.37,62.26,62.37,70700.0,47.753,47.8297,47.7453,47.8297,70700.0
2013-10-18 12:20:00,62.37,62.42,62.35,62.37,52100.0,47.8297,47.868,47.8144,47.8297,52100.0
2013-10-18 12:30:00,62.38,62.44,62.38,62.42,22200.0,47.8374,47.8834,47.8374,47.868,22200.0
2013-10-18 12:40:00,62.42,62.44,62.4,62.44,18900.0,47.868,47.8834,47.8527,47.8834,18900.0
2013-10-18 12:50:00,62.43,62.44,62.4,62.4,28100.0,47.8757,47.8834,47.8527,47.8527,28100.0
2013-10-18 13:00:00,62.41,62.43,62.4,62.4,28400.0,47.8604,47.8757,47.8527,47.8527,28400.0
2013-10-18 13:10:00,62.4,62.44,62.4,62.43,30700.0,47.8527,47.8834,47.8527,47.8757,30700.0
2013-10-18 13:20:00,62.42,62.48,62.39,62.44,46000.0,47.868,47.9141,47.845,47.8834,46000.0
2013-10-18 13:30:00,62.45,62.45,62.4,62.45,27500.0,47.8911,47.8911,47.8527,47.8911,27500.0
2013-10-18 13:40:00,62.46,62.51,62.46,62.47,50900.0,47.8987,47.9371,47.8987,47.9064,50900.0
2013-10-18 13:50:00,62.46,62.59,62.46,62.58,52300.0,47.8987,47.9984,47.8987,47.9907,52300.0
2013-10-18 14:00:00,62.58,62.6,62.53,62.58,41400.0,47.9907,48.0061,47.9524,47.9907,41400.0
2013-10-18 14:10:00,62.57,62.6,62.53,62.6,42200.0,47.9831,48.0061,47.9524,48.0061,42200.0
2013-10-18 14:20:00,62.6,62.63,62.58,62.58,53200.0,48.0061,48.0291,47.9907,47.9907,53200.0
2013-10-18 14:30:00,62.59,62.6,62.55,62.6,100200.0,47.9984,48.0061,47.9677,48.0061,100200.0
2013-10-18 14:40:00,62.59,62.67,62.56,62.66,102200.0,47.9984,48.0598,47.9754,48.0521,102200.0
2013-10-18 14:50:00,62.65,62.66,62.62,62.64,49700.0,48.0444,48.0521,48.0214,48.0368,49700.0
2013-10-18 15:00:00,62.64,62.76,62.63,62.76,80400.0,48.0368,48.1288,48.0291,48.1288,80400.0
2013-10-18 15:10:00,62.76,62.76,62.69,62.71,69200.0,48.1288,48.1288,48.0751,48.0904,69200.0
2013-10-18 15:20:00,62.71,62.75,62.71,62.75,43200.0,48.0904,48.1211,48.0904,48.1211,43200.0
2013-10-18 15:30:00,62.75,62.75,62.67,62.74,135900.0,48.1211,48.1211,48.0598,48.1134,135900.0
2013-10-18 15:40:00,62.73,62.78,62.7,62.7,142900.0,48.1058,48.1441,48.0828,48.0828,142900.0
2013-10-18 15:50:00,62.71,62.81,62.7,62.8,425100.0,48.0904,48.1671,48.0828,48.1595,425100.0
2013-10-21 09:30:00,62.76,62.77,62.29,62.38,92400.0,48.1288,48.1365,47.7684,47.8374,92400.0
2013-10-21 09:40:00,62.4,62.51,62.37,62.45,69600.0,47.8527,47.9371,47.8297,47.8911,69600.0
2013-10-21 09:50:00,62.46,62.46,62.33,62.38,103300.0,47.8987,47.8987,47.799,47.8374,103300.0
2013-10-21 10:00:00,62.38,62.41,62.3,62.33,41600.0,47.8374,47.8604,47.776,47.799,41600.0
2013-10-21 10:10:00,62.33,62.39,62.29,62.29,82300.0,47.799,47.845,47.7684,47.7684,82300.0
2013-10-21 10:20:00,62.29,62.36,62.28,62.29,90000.0,47.7684,47.822,47.7607,47.7684,90000.0
2013-10-21 10:30:00,62.29,62.36,62.29,62.3,55100.0,47.7684,47.822,47.7684,47.776,55100.0
2013-10-21 10:40:00,62.3,62.3,62.19,62.28,48000.0,47.776,47.776,47.6917,47.7607,48000.0
2013-10-21 10:50:00,62.28,62.3,62.23,62.29,45800.0,47.7607,47.776,47.7223,47.7684,45800.0
2013-10-21 11:00:00,62.29,62.29,62.14,62.17,65200.0,47.7684,47.7684,47.6533,47.6763,65200.0
2013-10-21 11:10:00,62.16,62.19,62.11,62.11,77000.0,47.6687,47.6917,47.6303,47.6303,77000.0
2013-10-21 11:20:00,62.12,62.12,62.04,62.07,98000.0,47.638,47.638,47.5766,47.5996,98000.0
2013-10-21 11:30:00,62.07,62.11,62.04,62.04,74000.0,47.5996,47.6303,47.5766,47.5766,74000.0
2013-10-21 11:40:00,62.04,62.1,62.04,62.1,91600.0,47.5766,47.6226,47.5766,47.6226,91600.0
2013-10-21 11:50:00,62.1,62.23,62.1,62.21,36900.0,47.6226,47.7223,47.6226,47.707,36900.0
2013-10-21 12:00:00,62.21,62.22,62.19,62.2,41400.0,47.707,47.7147,47.6917,47.6993,41400.0
2013-10-21 12:10:00,62.21,62.21,62.17,62.21,41500.0,47.707,47.707,47.6763,47.707,41500.0
2013-10-21 12:20:00,62.22,62.25,62.22,62.24,40400.0,47.7147,47.7377,47.7147,47.73,40400.0
2013-10-21 12:30:00,62.23,62.26,62.22,62.26,30100.0,47.7223,47.7453,47.7147,47.7453,30100.0
2013-10-21 12:40:00,62.26,62.26,62.21,62.22,42200.0,47.7453,47.7453,47.707,47.7147,42200.0
2013-10-21 12:50:00,62.22,62.22,62.15,62.16,57900.0,47.7147,47.7147,47.661,47.6687,57900.0
2013-10-21 13:00:00,62.16,62.17,62.08,62.08,58300.0,47.6687,47.6763,47.6073,47.6073,58300.0
2013-10-21 13:10:00,62.09,62.12,62.01,62.03,155100.0,47.615,47.638,47.5536,47.569,155100.0
2013-10-21 13:20:00,62.03,62.04,61.94,61.96,110400.0,47.569,47.5766,47.5,47.5153,110400.0
2013-10-21 13:30:00,61.96,62.02,61.96,62.01,51800.0,47.5153,47.5613,47.5153,47.5536,51800.0
2013-10-21 13:40:00,62.01,62.01,61.96,61.98,40400.0,47.5536,47.5536,47.5153,47.5306,40400.0
2013-10-21 13:50:00,61.99,61.99,61.96,61.97,52800.0,47.5383,47.5383,47.5153,47.523,52800.0
2013-10-21 14:00:00,61.97,61.97,61.88,61.96,104300.0,47.523,47.523,47.4539,47.5153,104300.0
2013-10-21 14:10:00,61.95,62.04,61.95,61.95,62000.0,47.5076,47.5766,47.5076,47.5076,62000.0
2013-10-21 14:20:00,61.95,61.95,61.86,61.95,55200.0,47.5076,47.5076,47.4386,47.5076,55200.0
2013-10-21 14:30:00,61.95,61.96,61.91,61.95,76600.0,47.5076,47.5153,47.4769,47.5076,76600.0
2013-10-21 14:40:00,61.95,62.0,61.93,62.0,40700.0,47.5076,47.546,47.4923,47.546,40700.0
2013-10-21 14:50:00,61.99,62.02,61.95,61.95,77900.0,47.5383,47.5613,47.5076,47.5076,77900.0
2013-10-21 15:00:00,61.96,61.96,61.89,61.92,169100.0,47.5153,47.5153,47.4616,47.4846,169100.0
2013-10-21 15:10:00,61.92,62.08,61.92,62.07,67500.0,47.4846,47.6073,47.4846,47.5996,67500.0
2013-10-21 15:20:00,62.07,62.16,62.07,62.11,73700.0,47.5996,47.6687,47.5996,47.6303,73700.0
2013-10-21 15:30:00,62.12,62.19,62.09,62.18,69800.0,47.638,47.6917,47.615,47.684,69800.0
2013-10-21 15:40:00,62.19,62.23,62.16,62.23,104000.0,47.6917,47.7223,47.6687,47.7223,104000.0
2013-10-21 15:50:00,62.22,62.28,62.19,62.24,242500.0,47.7147,47.7607,47.6917,47.73,242500.0
2013-10-22 09:30:00,62.39,62.74,62.25,62.5,190400.0,47.845,48.1134,47.7377,47.9294,190400.0
2013-10-22 09:40:00,62.49,62.64,62.41,62.55,103500.0,47.9217,48.0368,47.8604,47.9677,103500.0
2013-10-22 09:50:00,62.56,62.92,62.55,62.9,109200.0,47.9754,48.2515,47.9677,48.2361,109200.0
2013-10-22 10:00:00,62.92,62.94,62.86,62.91,114500.0,48.2515,48.2668,48.2055,48.2438,114500.0
2013-10-22 10:10:00,62.91,63.1,62.9,63.08,252800.0,48.2438,48.3895,48.2361,48.3742,252800.0
2013-10-22 10:20:00,63.07,63.17,63.07,63.12,87500.0,48.3665,48.4432,48.3665,48.4049,87500.0
2013-10-22 10:30:00,63.12,63.12,62.93,62.99,89100.0,48.4049,48.4049,48.2592,48.3052,89100.0
2013-10-22 10:40:00,62.99,63.03,62.96,62.98,117300.0,48.3052,48.3358,48.2822,48.2975,117300.0
2013-10-22 10:50:00,62.98,62.98,62.85,62.9,121000.0,48.2975,48.2975,48.1978,48.2361,121000.0
2013-10-22 11:00:00,62.91,62.91,62.75,62.85,72200.0,48.2438,48.2438,48.1211,48.1978,72200.0
2013-10-22 11:10:00,62.86,62.93,62.85,62.87,66300.0,48.2055,48.2592,48.1978,48.2131,66300.0
2013-10-22 11:20:00,62.87,62.92,62.82,62.9,66300.0,48.2131,48.2515,48.1748,48.2361,66300.0
2013-10-22 11:30:00,62.9,63.11,62.89,63.0,109400.0,48.2361,48.3972,48.2285,48.3128,109400.0
2013-10-22 11:40:00,63.0,63.02,62.92,62.95,42600.0,48.3128,48.3282,48.2515,48.2745,42600.0
2013-10-22 11:50:00,62.94,63.12,62.94,63.12,38800.0,48.2668,48.4049,48.2668,48.4049,38800.0
2013-10-22 12:00:00,63.1,63.11,63.0,63.05,48700.0,48.3895,48.3972,48.3128,48.3512,48700.0
2013-10-22 12:10:00,63.04,63.05,62.99,63.04,39100.0,48.3435,48.3512,48.3052,48.3435,39100.0
2013-10-22 12:20:00,63.03,63.13,63.01,63.11,60200.0,48.3358,48.4125,48.3205,48.3972,60200.0
2013-10-22 12:30:00,63.1,63.12,63.06,63.08,42500.0,48.3895,48.4049,48.3588,48.3742,42500.0
2013-10-22 12:40:00,63.09,63.11,63.05,63.08,36100.0,48.3819,48.3972,48.3512,48.3742,36100.0
2013-10-22 12:50:00,63.07,63.08,63.04,63.06,46400.0,48.3665,48.3742,48.3435,48.3588,46400.0
2013-10-22 13:00:00,63.05,63.15,63.03,63.15,38900.0,48.3512,48.4279,48.3358,48.4279,38900.0
2013-10-22 13:10:00,63.15,63.29,63.15,63.26,83300.0,48.4279,48.5352,48.4279,48.5122,83300.0
2013-10-22 13:20:00,63.25,63.26,63.16,63.21,50500.0,48.5046,48.5122,48.4355,48.4739,50500.0
2013-10-22 13:30:00,63.21,63.25,63.17,63.22,43000.0,48.4739,48.5046,48.4432,48.4815,43000.0
2013-10-22 13:40:00,63.22,63.34,63.2,63.29,39300.0,48.4815,48.5736,48.4662,48.5352,39300.0
2013-10-22 13:50:00,63.29,63.41,63.29,63.41,49300.0,48.5352,48.6272,48.5352,48.6272,49300.0
2013-10-22 14:00:00,63.41,63.61,63.41,63.51,91000.0,48.6272,48.7806,48.6272,48.7039,91000.0
2013-10-22 14:10:00,63.51,63.55,63.49,63.51,53100.0,48.7039,48.7346,48.6886,48.7039,53100.0
2013-10-22 14:20:00,63.5,63.53,63.45,63.48,45300.0,48.6963,48.7193,48.6579,48.6809,45300.0
2013-10-22 14:30:00,63.47,63.54,63.42,63.5,46400.0,48.6733,48.7269,48.6349,48.6963,46400.0
2013-10-22 14:40:00,63.51,63.53,63.43,63.5,76200.0,48.7039,48.7193,48.6426,48.6963,76200.0
2013-10-22 14:50:00,63.5,63.53,63.45,63.45,60500.0,48.6963,48.7193,48.6579,48.6579,60500.0
2013-10-22 15:00:00,63.45,63.5,63.44,63.49,53400.0,48.6579,48.6963,48.6503,48.6886,53400.0
2013-10-22 15:10:00,63.49,63.55,63.47,63.49,63100.0,48.6886,48.7346,48.6733,48.6886,63100.0
2013-10-22 15:20:00,63.48,63.5,63.44,63.45,89100.0,48.6809,48.6963,48.6503,48.6579,89100.0
2013-10-22 15:30:00,63.43,63.52,63.41,63.51,117500.0,48.6426,48.7116,48.6272,48.7039,117500.0
2013-10-22 15:40:00,63.5,63.51,63.41,63.45,137000.0,48.6963,48.7039,48.6272,48.6579,137000.0
2013-10-22 15:50:00,63.44,63.48,63.39,63.47,337600.0,48.6503,48.6809,48.6119,48.6733,337600.0
2013-10-23 09:30:00,63.19,63.45,63.08,63.36,245500.0,48.4585,48.6579,48.3742,48.5889,245500.0
2013-10-23 09:40:00,63.38,63.55,63.37,63.49,181400.0,48.6042,48.7346,48.5966,48.6886,181400.0
2013-10-23 09:50:00,63.49,63.5,63.38,63.39,250200.0,48.6886,48.6963,48.6042,48.6119,250200.0
2013-10-23 10:00:00,63.39,63.39,63.26,63.36,117200.0,48.6119,48.6119,48.5122,48.5889,117200.0
2013-10-23 10:10:00,63.37,63.4,63.32,63.38,101500.0,48.5966,48.6196,48.5582,48.6042,101500.0
2013-10-23 10:20:00,63.38,63.43,63.33,63.35,149600.0,48.6042,48.6426,48.5659,48.5812,149600.0
2013-10-23 10:30:00,63.34,63.45,63.3,63.42,78300.0,48.5736,48.6579,48.5429,48.6349,78300.0
2013-10-23 10:40:00,63.42,63.48,63.3,63.32,134400.0,48.6349,48.6809,48.5429,48.5582,134400.0
2013-10-23 10:50:00,63.31,63.42,63.18,63.37,109600.0,48.5506,48.6349,48.4509,48.5966,109600.0
2013-10-23 11:00:00,63.37,63.55,63.37,63.54,45200.0,48.5966,48.7346,48.5966,48.7269,45200.0
2013-10-23 11:10:00,63.55,63.55,63.47,63.52,77300.0,48.7346,48.7346,48.6733,48.7116,77300.0
2013-10-23 11:20:00,63.52,63.76,63.52,63.57,106600.0,48.7116,48.8957,48.7116,48.7499,106600.0
2013-10-23 11:30:00,63.58,63.61,63.45,63.45,85300.0,48.7576,48.7806,48.6579,48.6579,85300.0
2013-10-23 11:40:00,63.46,63.51,63.45,63.5,48600.0,48.6656,48.7039,48.6579,48.6963,48600.0
2013-10-23 11:50:00,63.5,63.54,63.45,63.46,73300.0,48.6963,48.7269,48.6579,48.6656,73300.0
2013-10-23 12:00:00,63.46,63.46,63.25,63.3,43500.0,48.6656,48.6656,48.5046,48.5429,43500.0
2013-10-23 12:10:00,63.29,63.41,63.29,63.39,61300.0,48.5352,48.6272,48.5352,48.6119,61300.0
2013-10-23 12:20:00,63.4,63.4,63.25,63.3,37400.0,48.6196,48.6196,48.5046,48.5429,37400.0
2013-10-23 12:30:00,63.3,63.37,63.27,63.36,34800.0,48.5429,48.5966,48.5199,48.5889,34800.0
2013-10-23 12:40:00,63.35,63.36,63.28,63.35,40200.0,48.5812,48.5889,48.5276,48.5812,40200.0
2013-10-23 12:50:00,63.35,63.39,63.3,63.34,25700.0,48.5812,48.6119,48.5429,48.5736,25700.0
2013-10-23 13:00:00,63.35,63.37,63.3,63.32,37500.0,48.5812,48.5966,48.5429,48.5582,37500.0
2013-10-23 13:10:00,63.33,63.39,63.31,63.38,40700.0,48.5659,48.6119,48.5506,48.6042,40700.0
2013-10-23 13:20:00,63.38,63.38,63.3,63.33,72000.0,48.6042,48.6042,48.5429,48.5659,72000.0
2013-10-23 13:30:00,63.33,63.35,63.26,63.26,89000.0,48.5659,48.5812,48.5122,48.5122,89000.0
2013-10-23 13:40:00,63.28,63.29,63.21,63.25,67700.0,48.5276,48.5352,48.4739,48.5046,67700.0
2013-10-23 13:50:00,63.26,63.34,63.25,63.31,82000.0,48.5122,48.5736,48.5046,48.5506,82000.0
2013-10-23 14:00:00,63.3,63.31,63.27,63.28,65600.0,48.5429,48.5506,48.5199,48.5276,65600.0
2013-10-23 14:10:00,63.28,63.35,63.27,63.29,58600.0,48.5276,48.5812,48.5199,48.5352,58600.0
2013-10-23 14:20:00,63.29,63.35,63.26,63.33,60700.0,48.5352,48.5812,48.5122,48.5659,60700.0
2013-10-23 14:30:00,63.34,63.39,63.33,63.39,47400.0,48.5736,48.6119,48.5659,48.6119,47400.0
2013-10-23 14:40:00,63.38,63.49,63.37,63.46,46900.0,48.6042,48.6886,48.5966,48.6656,46900.0
2013-10-23 14:50:00,63.45,63.45,63.4,63.4,27000.0,48.6579,48.6579,48.6196,48.6196,27000.0
2013-10-23 15:00:00,63.39,63.43,63.36,63.41,61900.0,48.6119,48.6426,48.5889,48.6272,61900.0
2013-10-23 15:10:00,63.42,63.43,63.36,63.37,107600.0,48.6349,48.6426,48.5889,48.5966,107600.0
2013-10-23 15:20:00,63.36,63.45,63.36,63.44,82500.0,48.5889,48.6579,48.5889,48.6503,82500.0
2013-10-23 15:30:00,63.45,63.51,63.42,63.46,100600.0,48.6579,48.7039,48.6349,48.6656,100600.0
2013-10-23 15:40:00,63.45,63.5,63.44,63.46,199500.0,48.6579,48.6963,48.6503,48.6656,199500.0
2013-10-23 15:50:00,63.46,63.51,63.45,63.49,348900.0,48.6656,48.7039,48.6579,48.6886,348900.0
2013-10-24 09:30:00,62.42,62.8,62.0,62.35,393800.0,47.868,48.1595,47.546,47.8144,393800.0
2013-10-24 09:40:00,62.32,62.46,61.93,62.13,233600.0,47.7914,47.8987,47.4923,47.6457,233600.0
2013-10-24 09:50:00,62.12,62.27,62.12,62.26,153000.0,47.638,47.753,47.638,47.7453,153000.0
2013-10-24 10:00:00,62.26,62.8,62.23,62.78,171200.0,47.7453,48.1595,47.7223,48.1441,171200.0
2013-10-24 10:10:00,62.77,62.88,62.58,62.81,216700.0,48.1365,48.2208,47.9907,48.1671,216700.0
2013-10-24 10:20:00,62.82,62.89,62.76,62.85,142600.0,48.1748,48.2285,48.1288,48.1978,142600.0
2013-10-24 10:30:00,62.84,62.95,62.78,62.93,118500.0,48.1901,48.2745,48.1441,48.2592,118500.0
2013-10-24 10:40:00,62.93,62.97,62.78,62.8,104600.0,48.2592,48.2898,48.1441,48.1595,104600.0
2013-10-24 10:50:00,62.8,63.05,62.72,62.99,142700.0,48.1595,48.3512,48.0981,48.3052,142700.0
2013-10-24 11:00:00,62.99,63.18,62.99,63.18,137100.0,48.3052,48.4509,48.3052,48.4509,137100.0
2013-10-24 11:10:00,63.18,63.2,63.03,63.04,142800.0,48.4509,48.4662,48.3358,48.3435,142800.0
2013-10-24 11:20:00,63.04,63.11,62.89,63.01,135300.0,48.3435,48.3972,48.2285,48.3205,135300.0
2013-10-24 11:30:00,63.02,63.09,62.98,63.09,65900.0,48.3282,48.3819,48.2975,48.3819,65900.0
2013-10-24 11:40:00,63.08,63.09,63.0,63.02,47300.0,48.3742,48.3819,48.3128,48.3282,47300.0
2013-10-24 11:50:00,63.02,63.05,63.0,63.04,46500.0,48.3282,48.3512,48.3128,48.3435,46500.0
2013-10-24 12:00:00,63.03,63.1,63.02,63.1,59700.0,48.3358,48.3895,48.3282,48.3895,59700.0
2013-10-24 12:10:00,63.1,63.22,63.1,63.16,91800.0,48.3895,48.4815,48.3895,48.4355,91800.0
2013-10-24 12:20:00,63.16,63.2,63.14,63.16,54300.0,48.4355,48.4662,48.4202,48.4355,54300.0
2013-10-24 12:30:00,63.17,63.18,63.07,63.09,94200.0,48.4432,48.4509,48.3665,48.3819,94200.0
2013-10-24 12:40:00,63.08,63.19,63.07,63.19,46500.0,48.3742,48.4585,48.3665,48.4585,46500.0
2013-10-24 12:50:00,63.18,63.2,63.12,63.2,52500.0,48.4509,48.4662,48.4049,48.4662,52500.0
2013-10-24 13:00:00,63.19,63.21,63.08,63.08,64700.0,48.4585,48.4739,48.3742,48.3742,64700.0
2013-10-24 13:10:00,63.08,63.18,63.07,63.16,63900.0,48.3742,48.4509,48.3665,48.4355,63900.0
2013-10-24 13:20:00,63.15,63.28,63.15,63.22,61000.0,48.4279,48.5276,48.4279,48.4815,61000.0
2013-10-24 13:30:00,63.21,63.22,63.02,63.07,57200.0,48.4739,48.4815,48.3282,48.3665,57200.0
2013-10-24 13:40:00,63.08,63.2,63.08,63.19,56900.0,48.3742,48.4662,48.3742,48.4585,56900.0
2013-10-24 13:50:00,63.2,63.21,63.12,63.14,55900.0,48.4662,48.4739,48.4049,48.4202,55900.0
2013-10-24 14:00:00,63.14,63.14,63.05,63.05,89100.0,48.4202,48.4202,48.3512,48.3512,89100.0
2013-10-24 14:10:00,63.06,63.08,63.04,63.07,121300.0,48.3588,48.3742,48.3435,48.3665,121300.0
2013-10-24 14:20:00,63.07,63.07,63.0,63.01,56000.0,48.3665,48.3665,48.3128,48.3205,56000.0
2013-10-24 14:30:00,63.01,63.08,63.01,63.04,59200.0,48.3205,48.3742,48.3205,48.3435,59200.0
2013-10-24 14:40:00,63.04,63.09,63.01,63.09,57500.0,48.3435,48.3819,48.3205,48.3819,57500.0
2013-10-24 14:50:00,63.09,63.14,63.06,63.13,56900.0,48.3819,48.4202,48.3588,48.4125,56900.0
2013-10-24 15:00:00,63.14,63.3,63.13,63.2,118800.0,48.4202,48.5429,48.4125,48.4662,118800.0
2013-10-24 15:10:00,63.2,63.24,63.14,63.16,58600.0,48.4662,48.4969,48.4202,48.4355,58600.0
2013-10-24 15:20:00,63.16,63.19,63.12,63.14,71300.0,48.4355,48.4585,48.4049,48.4202,71300.0
2013-10-24 15:30:00,63.14,63.2,63.14,63.15,148300.0,48.4202,48.4662,48.4202,48.4279,148300.0
2013-10-24 15:40:00,63.15,63.18,63.05,63.08,311000.0,48.4279,48.4509,48.3512,48.3742,311000.0
2013-10-24 15:50:00,63.08,63.12,63.05,63.05,425000.0,48.3742,48.4049,48.3512,48.3512,425000.0
2013-10-25 09:30:00,63.24,63.39,63.11,63.22,198500.0,48.4969,48.6119,48.3972,48.4815,198500.0
2013-10-25 09:40:00,63.23,63.23,63.11,63.17,125700.0,48.4892,48.4892,48.3972,48.4432,125700.0
2013-10-25 09:50:00,63.16,63.2,63.11,63.16,65100.0,48.4355,48.4662,48.3972,48.4355,65100.0
2013-10-25 10:00:00,63.16,63.4,63.16,63.35,188800.0,48.4355,48.6196,48.4355,48.5812,188800.0
2013-10-25 10:10:00,63.34,63.39,63.31,63.33,90900.0,48.5736,48.6119,48.5506,48.5659,90900.0
2013-10-25 10:20:00,63.33,63.37,63.19,63.22,159000.0,48.5659,48.5966,48.4585,48.4815,159000.0
2013-10-25 10:30:00,63.23,63.26,63.17,63.21,175100.0,48.4892,48.5122,48.4432,48.4739,175100.0
2013-10-25 10:40:00,63.2,63.21,63.08,63.13,203700.0,48.4662,48.4739,48.3742,48.4125,203700.0
2013-10-25 10:50:00,63.12,63.21,63.12,63.12,182600.0,48.4049,48.4739,48.4049,48.4049,182600.0
2013-10-25 11:00:00,63.12,63.36,63.09,63.34,68700.0,48.4049,48.5889,48.3819,48.5736,68700.0
2013-10-25 11:10:00,63.35,63.48,63.31,63.35,114100.0,48.5812,48.6809,48.5506,48.5812,114100.0
2013-10-25 11:20:00,63.34,63.35,63.23,63.28,65900.0,48.5736,48.5812,48.4892,48.5276,65900.0
2013-10-25 11:30:00,63.28,63.36,63.27,63.31,96300.0,48.5276,48.5889,48.5199,48.5506,96300.0
2013-10-25 11:40:00,63.32,63.47,63.27,63.46,110500.0,48.5582,48.6733,48.5199,48.6656,110500.0
2013-10-25 11:50:00,63.46,63.47,63.37,63.41,103000.0,48.6656,48.6733,48.5966,48.6272,103000.0
2013-10-25 12:00:00,63.42,63.43,63.32,63.39,128700.0,48.6349,48.6426,48.5582,48.6119,128700.0
2013-10-25 12:10:00,63.39,63.43,63.36,63.43,77500.0,48.6119,48.6426,48.5889,48.6426,77500.0
2013-10-25 12:20:00,63.43,63.47,63.35,63.46,95900.0,48.6426,48.6733,48.5812,48.6656,95900.0
2013-10-25 12:30:00,63.46,63.46,63.37,63.42,70200.0,48.6656,48.6656,48.5966,48.6349,70200.0
2013-10-25 12:40:00,63.4,63.47,63.4,63.46,63900.0,48.6196,48.6733,48.6196,48.6656,63900.0
2013-10-25 12:50:00,63.47,63.48,63.39,63.42,151900.0,48.6733,48.6809,48.6119,48.6349,151900.0
2013-10-25 13:00:00,63.42,63.44,63.38,63.4,33600.0,48.6349,48.6503,48.6042,48.6196,33600.0
2013-10-25 13:10:00,63.4,63.44,63.34,63.34,34900.0,48.6196,48.6503,48.5736,48.5736,34900.0
2013-10-25 13:20:00,63.33,63.39,63.28,63.37,50300.0,48.5659,48.6119,48.5276,48.5966,50300.0
2013-10-25 13:30:00,63.37,63.45,63.36,63.44,72300.0,48.5966,48.6579,48.5889,48.6503,72300.0
2013-10-25 13:40:00,63.45,63.47,63.43,63.43,38300.0,48.6579,48.6733,48.6426,48.6426,38300.0
2013-10-25 13:50:00,63.43,63.45,63.41,63.43,18100.0,48.6426,48.6579,48.6272,48.6426,18100.0
2013-10-25 14:00:00,63.44,63.47,63.41,63.45,54000.0,48.6503,48.6733,48.6272,48.6579,54000.0
2013-10-25 14:10:00,63.45,63.49,63.39,63.46,76100.0,48.6579,48.6886,48.6119,48.6656,76100.0
2013-10-25 14:20:00,63.47,63.5,63.47,63.49,31900.0,48.6733,48.6963,48.6733,48.6886,31900.0
2013-10-25 14:30:00,63.5,63.5,63.41,63.45,54900.0,48.6963,48.6963,48.6272,48.6579,54900.0
2013-10-25 14:40:00,63.45,63.49,63.42,63.46,56400.0,48.6579,48.6886,48.6349,48.6656,56400.0
2013-10-25 14:50:00,63.45,63.5,63.45,63.48,95900.0,48.6579,48.6963,48.6579,48.6809,95900.0
2013-10-25 15:00:00,63.48,63.49,63.44,63.45,58200.0,48.6809,48.6886,48.6503,48.6579,58200.0
2013-10-25 15:10:00,63.45,63.53,63.43,63.52,94600.0,48.6579,48.7193,48.6426,48.7116,94600.0
2013-10-25 15:20:00,63.51,63.55,63.5,63.55,91900.0,48.7039,48.7346,48.6963,48.7346,91900.0
2013-10-25 15:30:00,63.54,63.65,63.54,63.62,163200.0,48.7269,48.8113,48.7269,48.7883,163200.0
2013-10-25 15:40:00,63.61,63.72,63.6,63.66,224300.0,48.7806,48.865,48.773,48.819,224300.0
2013-10-25 15:50:00,63.66,63.66,63.55,63.62,323200.0,48.819,48.819,48.7346,48.7883,323200.0
2013-10-28 09:30:00,63.69,64.15,63.66,64.11,134900.0,48.842,49.1947,48.819,49.1641,134900.0
2013-10-28 09:40:00,64.11,64.11,63.97,64.02,75800.0,49.1641,49.1641,49.0567,49.095,75800.0
2013-10-28 09:50:00,64.03,64.15,64.01,64.06,125100.0,49.1027,49.1947,49.0874,49.1257,125100.0
2013-10-28 10:00:00,64.06,64.26,64.01,64.23,110400.0,49.1257,49.2791,49.0874,49.2561,110400.0
2013-10-28 10:10:00,64.23,64.38,64.22,64.26,64300.0,49.2561,49.3711,49.2484,49.2791,64300.0
2013-10-28 10:20:00,64.26,64.32,64.23,64.31,56900.0,49.2791,49.3251,49.2561,49.3174,56900.0
2013-10-28 10:30:00,64.31,64.42,64.29,64.38,82100.0,49.3174,49.4018,49.3021,49.3711,82100.0
2013-10-28 10:40:00,64.37,64.46,64.34,64.45,124200.0,49.3634,49.4325,49.3404,49.4248,124200.0
2013-10-28 10:50:00,64.44,64.48,64.38,64.39,81900.0,49.4171,49.4478,49.3711,49.3788,81900.0
2013-10-28 11:00:00,64.37,64.41,64.3,64.31,50500.0,49.3634,49.3941,49.3098,49.3174,50500.0
2013-10-28 11:10:00,64.3,64.42,64.25,64.39,70300.0,49.3098,49.4018,49.2714,49.3788,70300.0
2013-10-28 11:20:00,64.4,64.49,64.37,64.48,74300.0,49.3865,49.4555,49.3634,49.4478,74300.0
2013-10-28 11:30:00,64.48,64.58,64.46,64.56,98500.0,49.4478,49.5245,49.4325,49.5092,98500.0
2013-10-28 11:40:00,64.55,64.58,64.45,64.55,66200.0,49.5015,49.5245,49.4248,49.5015,66200.0
2013-10-28 11:50:00,64.55,64.59,64.48,64.59,60800.0,49.5015,49.5322,49.4478,49.5322,60800.0
2013-10-28 12:00:00,64.59,64.64,64.56,64.59,64200.0,49.5322,49.5705,49.5092,49.5322,64200.0
2013-10-28 12:10:00,64.58,64.64,64.5,64.64,58400.0,49.5245,49.5705,49.4631,49.5705,58400.0
2013-10-28 12:20:00,64.63,64.65,64.46,64.51,56500.0,49.5628,49.5782,49.4325,49.4708,56500.0
2013-10-28 12:30:00,64.51,64.53,64.44,64.48,33200.0,49.4708,49.4861,49.4171,49.4478,33200.0
2013-10-28 12:40:00,64.49,64.57,64.48,64.54,37800.0,49.4555,49.5168,49.4478,49.4938,37800.0
2013-10-28 12:50:00,64.54,64.64,64.54,64.59,72500.0,49.4938,49.5705,49.4938,49.5322,72500.0
2013-10-28 13:00:00,64.58,64.6,64.53,64.59,34900.0,49.5245,49.5398,49.4861,49.5322,34900.0
2013-10-28 13:10:00,64.59,64.61,64.51,64.52,35600.0,49.5322,49.5475,49.4708,49.4785,35600.0
2013-10-28 13:20:00,64.51,64.58,64.48,64.58,37300.0,49.4708,49.5245,49.4478,49.5245,37300.0
2013-10-28 13:30:00,64.57,64.6,64.49,64.58,59700.0,49.5168,49.5398,49.4555,49.5245,59700.0
2013-10-28 13:40:00,64.58,64.64,64.54,64.63,62500.0,49.5245,49.5705,49.4938,49.5628,62500.0
2013-10-28 13:50:00,64.63,64.66,64.52,64.54,55700.0,49.5628,49.5858,49.4785,49.4938,55700.0
2013-10-28 14:00:00,64.54,64.63,64.53,64.62,65200.0,49.4938,49.5628,49.4861,49.5552,65200.0
2013-10-28 14:10:00,64.61,64.79,64.61,64.7,83000.0,49.5475,49.6855,49.5475,49.6165,83000.0
2013-10-28 14:20:00,64.69,64.77,64.64,64.66,78800.0,49.6088,49.6702,49.5705,49.5858,78800.0
2013-10-28 14:30:00,64.66,64.72,64.65,64.71,41500.0,49.5858,49.6319,49.5782,49.6242,41500.0
2013-10-28 14:40:00,64.72,64.74,64.66,64.72,68500.0,49.6319,49.6472,49.5858,49.6319,68500.0
2013-10-28 14:50:00,64.71,64.72,64.66,64.71,64900.0,49.6242,49.6319,49.5858,49.6242,64900.0
2013-10-28 15:00:00,64.7,64.71,64.65,64.66,54700.0,49.6165,49.6242,49.5782,49.5858,54700.0
2013-10-28 15:10:00,64.66,64.69,64.63,64.66,144100.0,49.5858,49.6088,49.5628,49.5858,144100.0
2013-10-28 15:20:00,64.65,64.69,64.63,64.64,289000.0,49.5782,49.6088,49.5628,49.5705,289000.0
2013-10-28 15:30:00,64.64,64.69,64.63,64.64,147800.0,49.5705,49.6088,49.5628,49.5705,147800.0
2013-10-28 15:40:00,64.64,64.68,64.59,64.66,246300.0,49.5705,49.6012,49.5322,49.5858,246300.0
2013-10-28 15:50:00,64.65,64.76,64.6,64.75,459400.0,49.5782,49.6625,49.5398,49.6549,459400.0
2013-10-29 09:30:00,64.94,64.97,64.72,64.87,133100.0,49.8006,49.8236,49.6319,49.7469,133100.0
2013-10-29 09:40:00,64.88,65.06,64.84,64.99,138000.0,49.7545,49.8926,49.7239,49.8389,138000.0
2013-10-29 09:50:00,64.98,65.23,64.94,65.23,124500.0,49.8312,50.023,49.8006,50.023,124500.0
2013-10-29 10:00:00,65.22,65.22,65.06,65.09,122000.0,50.0153,50.0153,49.8926,49.9156,122000.0
2013-10-29 10:10:00,65.1,65.21,65.02,65.21,151400.0,49.9233,50.0076,49.8619,50.0076,151400.0
2013-10-29 10:20:00,65.2,65.34,65.16,65.2,129200.0,49.9999,50.1073,49.9693,49.9999,129200.0
2013-10-29 10:30:00,65.21,65.47,65.2,65.39,211900.0,50.0076,50.207,49.9999,50.1457,211900.0
2013-10-29 10:40:00,65.39,65.42,65.27,65.4,122600.0,50.1457,50.1687,50.0536,50.1533,122600.0
2013-10-29 10:50:00,65.4,65.45,65.37,65.38,72500.0,50.1533,50.1917,50.1303,50.138,72500.0
2013-10-29 11:00:00,65.38,65.43,65.33,65.43,80500.0,50.138,50.1763,50.0996,50.1763,80500.0
2013-10-29 11:10:00,65.43,65.45,65.39,65.45,73000.0,50.1763,50.1917,50.1457,50.1917,73000.0
2013-10-29 11:20:00,65.45,65.5,65.44,65.45,57100.0,50.1917,50.23,50.184,50.1917,57100.0
2013-10-29 11:30:00,65.45,65.48,65.44,65.45,73400.0,50.1917,50.2147,50.184,50.1917,73400.0
2013-10-29 11:40:00,65.45,65.49,65.44,65.47,49000.0,50.1917,50.2223,50.184,50.207,49000.0
2013-10-29 11:50:00,65.48,65.58,65.47,65.58,140100.0,50.2147,50.2914,50.207,50.2914,140100.0
2013-10-29 12:00:00,65.58,65.6,65.53,65.55,109400.0,50.2914,50.3067,50.253,50.2684,109400.0
2013-10-29 12:10:00,65.56,65.65,65.54,65.62,89500.0,50.276,50.345,50.2607,50.322,89500.0
2013-10-29 12:20:00,65.62,65.65,65.58,65.62,113500.0,50.322,50.345,50.2914,50.322,113500.0
2013-10-29 12:30:00,65.61,65.64,65.57,65.59,71400.0,50.3144,50.3374,50.2837,50.299,71400.0
2013-10-29 12:40:00,65.59,65.6,65.53,65.59,44100.0,50.299,50.3067,50.253,50.299,44100.0
2013-10-29 12:50:00,65.59,65.67,65.59,65.67,86000.0,50.299,50.3604,50.299,50.3604,86000.0
2013-10-29 13:00:00,65.66,65.7,65.64,65.67,81900.0,50.3527,50.3834,50.3374,50.3604,81900.0
2013-10-29 13:10:00,65.67,65.73,65.67,65.68,95300.0,50.3604,50.4064,50.3604,50.368,95300.0
2013-10-29 13:20:00,65.68,65.72,65.68,65.7,57700.0,50.368,50.3987,50.368,50.3834,57700.0
2013-10-29 13:30:00,65.7,65.71,65.63,65.64,53800.0,50.3834,50.3911,50.3297,50.3374,53800.0
2013-10-29 13:40:00,65.63,65.66,65.6,65.65,35000.0,50.3297,50.3527,50.3067,50.345,35000.0
2013-10-29 13:50:00,65.65,65.66,65.6,65.65,43800.0,50.345,50.3527,50.3067,50.345,43800.0
2013-10-29 14:00:00,65.65,65.73,65.65,65.69,56800.0,50.345,50.4064,50.345,50.3757,56800.0
2013-10-29 14:10:00,65.69,65.77,65.67,65.77,70900.0,50.3757,50.4371,50.3604,50.4371,70900.0
2013-10-29 14:20:00,65.76,65.77,65.7,65.74,62400.0,50.4294,50.4371,50.3834,50.4141,62400.0
2013-10-29 14:30:00,65.73,65.77,65.72,65.76,48000.0,50.4064,50.4371,50.3987,50.4294,48000.0
2013-10-29 14:40:00,65.76,65.85,65.76,65.85,97700.0,50.4294,50.4984,50.4294,50.4984,97700.0
2013-10-29 14:50:00,65.85,65.92,65.84,65.9,164600.0,50.4984,50.5521,50.4907,50.5368,164600.0
2013-10-29 15:00:00,65.9,65.92,65.89,65.9,134600.0,50.5368,50.5521,50.5291,50.5368,134600.0
2013-10-29 15:10:00,65.9,65.97,65.9,65.95,152900.0,50.5368,50.5904,50.5368,50.5751,152900.0
2013-10-29 15:20:00,65.94,65.98,65.94,65.96,192200.0,50.5674,50.5981,50.5674,50.5828,192200.0
2013-10-29 15:30:00,65.96,65.97,65.84,65.86,179200.0,50.5828,50.5904,50.4907,50.5061,179200.0
2013-10-29 15:40:00,65.87,65.91,65.84,65.86,112200.0,50.5138,50.5444,50.4907,50.5061,112200.0
2013-10-29 15:50:00,65.86,66.0,65.85,65.96,317600.0,50.5061,50.6134,50.4984,50.5828,317600.0
2013-10-30 09:30:00,65.98,66.04,65.72,65.84,114300.0,50.5981,50.6441,50.3987,50.4907,114300.0
2013-10-30 09:40:00,65.86,65.86,65.67,65.85,57500.0,50.5061,50.5061,50.3604,50.4984,57500.0
2013-10-30 09:50:00,65.85,65.88,65.73,65.76,43500.0,50.4984,50.5214,50.4064,50.4294,43500.0
2013-10-30 10:00:00,65.74,65.94,65.73,65.78,63300.0,50.4141,50.5674,50.4064,50.4447,63300.0
2013-10-30 10:10:00,65.77,65.77,65.63,65.65,43700.0,50.4371,50.4371,50.3297,50.345,43700.0
2013-10-30 10:20:00,65.65,65.74,65.6,65.66,46100.0,50.345,50.4141,50.3067,50.3527,46100.0
2013-10-30 10:30:00,65.66,65.71,65.61,65.61,32500.0,50.3527,50.3911,50.3144,50.3144,32500.0
2013-10-30 10:40:00,65.62,65.67,65.5,65.6,98400.0,50.322,50.3604,50.23,50.3067,98400.0
2013-10-30 10:50:00,65.61,65.63,65.48,65.48,52800.0,50.3144,50.3297,50.2147,50.2147,52800.0
2013-10-30 11:00:00,65.49,65.53,65.48,65.48,68200.0,50.2223,50.253,50.2147,50.2147,68200.0
2013-10-30 11:10:00,65.48,65.51,65.47,65.49,37000.0,50.2147,50.2377,50.207,50.2223,37000.0
2013-10-30 11:20:00,65.49,65.53,65.42,65.44,73300.0,50.2223,50.253,50.1687,50.184,73300.0
2013-10-30 11:30:00,65.44,65.5,65.43,65.49,39100.0,50.184,50.23,50.1763,50.2223,39100.0
2013-10-30 11:40:00,65.5,65.5,65.43,65.46,33900.0,50.23,50.23,50.1763,50.1993,33900.0
2013-10-30 11:50:00,65.44,65.48,65.36,65.42,32500.0,50.184,50.2147,50.1226,50.1687,32500.0
2013-10-30 12:00:00,65.43,65.5,65.41,65.47,47200.0,50.1763,50.23,50.161,50.207,47200.0
2013-10-30 12:10:00,65.47,65.54,65.42,65.49,36600.0,50.207,50.2607,50.1687,50.2223,36600.0
2013-10-30 12:20:00,65.48,65.56,65.47,65.51,35300.0,50.2147,50.276,50.207,50.2377,35300.0
2013-10-30 12:30:00,65.52,65.57,65.5,65.51,31000.0,50.2453,50.2837,50.23,50.2377,31000.0
2013-10-30 12:40:00,65.5,65.53,65.47,65.51,40200.0,50.23,50.253,50.207,50.2377,40200.0
2013-10-30 12:50:00,65.52,65.54,65.45,65.47,21800.0,50.2453,50.2607,50.1917,50.207,21800.0
2013-10-30 13:00:00,65.49,65.49,65.4,65.42,25500.0,50.2223,50.2223,50.1533,50.1687,25500.0
2013-10-30 13:10:00,65.41,65.47,65.38,65.46,34000.0,50.161,50.207,50.138,50.1993,34000.0
2013-10-30 13:20:00,65.46,65.48,65.37,65.37,21000.0,50.1993,50.2147,50.1303,50.1303,21000.0
2013-10-30 13:30:00,65.38,65.48,65.38,65.47,24200.0,50.138,50.2147,50.138,50.207,24200.0
2013-10-30 13:40:00,65.47,65.48,65.35,65.36,29700.0,50.207,50.2147,50.115,50.1226,29700.0
2013-10-30 13:50:00,65.36,65.4,65.35,65.4,93700.0,50.1226,50.1533,50.115,50.1533,93700.0
2013-10-30 14:00:00,65.41,65.55,65.34,65.38,83500.0,50.161,50.2684,50.1073,50.138,83500.0
2013-10-30 14:10:00,65.4,65.43,65.1,65.19,145800.0,50.1533,50.1763,49.9233,49.9923,145800.0
2013-10-30 14:20:00,65.19,65.24,65.06,65.18,97900.0,49.9923,50.0306,49.8926,49.9846,97900.0
2013-10-30 14:30:00,65.18,65.31,65.16,65.18,74500.0,49.9846,50.0843,49.9693,49.9846,74500.0
2013-10-30 14:40:00,65.19,65.27,65.15,65.26,117000.0,49.9923,50.0536,49.9616,50.046,117000.0
2013-10-30 14:50:00,65.26,65.34,65.16,65.31,70900.0,50.046,50.1073,49.9693,50.0843,70900.0
2013-10-30 15:00:00,65.32,65.35,65.23,65.28,70400.0,50.092,50.115,50.023,50.0613,70400.0
2013-10-30 15:10:00,65.27,65.31,65.23,65.29,64400.0,50.0536,50.0843,50.023,50.069,64400.0
2013-10-30 15:20:00,65.3,65.34,65.27,65.33,64000.0,50.0766,50.1073,50.0536,50.0996,64000.0
2013-10-30 15:30:00,65.34,65.36,65.27,65.32,88900.0,50.1073,50.1226,50.0536,50.092,88900.0
2013-10-30 15:40:00,65.32,65.36,65.2,65.22,104500.0,50.092,50.1226,49.9999,50.0153,104500.0
2013-10-30 15:50:00,65.23,65.28,65.17,65.23,182000.0,50.023,50.0613,49.9769,50.023,182000.0
2013-10-31 09:30:00,65.0,65.23,64.8,64.83,137000.0,49.8466,50.023,49.6932,49.7162,137000.0
2013-10-31 09:40:00,64.83,65.05,64.82,64.95,146900.0,49.7162,49.8849,49.7085,49.8082,146900.0
2013-10-31 09:50:00,64.98,65.05,64.67,64.74,84900.0,49.8312,49.8849,49.5935,49.6472,84900.0
2013-10-31 10:00:00,64.75,64.98,64.7,64.95,84400.0,49.6549,49.8312,49.6165,49.8082,84400.0
2013-10-31 10:10:00,64.95,64.99,64.85,64.86,93600.0,49.8082,49.8389,49.7315,49.7392,93600.0
2013-10-31 10:20:00,64.88,64.89,64.7,64.71,91200.0,49.7545,49.7622,49.6165,49.6242,91200.0
2013-10-31 10:30:00,64.72,64.84,64.7,64.8,88800.0,49.6319,49.7239,49.6165,49.6932,88800.0
2013-10-31 10:40:00,64.81,65.04,64.8,64.93,142500.0,49.7009,49.8772,49.6932,49.7929,142500.0
2013-10-31 10:50:00,64.93,65.05,64.86,64.86,107900.0,49.7929,49.8849,49.7392,49.7392,107900.0
2013-10-31 11:00:00,64.87,64.88,64.79,64.82,97300.0,49.7469,49.7545,49.6855,49.7085,97300.0
2013-10-31 11:10:00,64.83,64.85,64.79,64.84,84300.0,49.7162,49.7315,49.6855,49.7239,84300.0
2013-10-31 11:20:00,64.85,64.9,64.81,64.82,89200.0,49.7315,49.7699,49.7009,49.7085,89200.0
2013-10-31 11:30:00,64.82,64.84,64.76,64.83,185000.0,49.7085,49.7239,49.6625,49.7162,185000.0
2013-10-31 11:40:00,64.83,64.91,64.83,64.89,62300.0,49.7162,49.7776,49.7162,49.7622,62300.0
2013-10-31 11:50:00,64.89,64.94,64.86,64.88,75400.0,49.7622,49.8006,49.7392,49.7545,75400.0
2013-10-31 12:00:00,64.88,64.91,64.83,64.89,46100.0,49.7545,49.7776,49.7162,49.7622,46100.0
2013-10-31 12:10:00,64.89,64.96,64.89,64.92,52800.0,49.7622,49.8159,49.7622,49.7852,52800.0
2013-10-31 12:20:00,64.92,64.93,64.88,64.89,53300.0,49.7852,49.7929,49.7545,49.7622,53300.0
2013-10-31 12:30:00,64.9,64.94,64.9,64.93,70700.0,49.7699,49.8006,49.7699,49.7929,70700.0
2013-10-31 12:40:00,64.94,64.98,64.92,64.96,58200.0,49.8006,49.8312,49.7852,49.8159,58200.0
2013-10-31 12:50:00,64.95,65.01,64.95,64.96,72700.0,49.8082,49.8542,49.8082,49.8159,72700.0
2013-10-31 13:00:00,64.97,65.0,64.96,64.98,63600.0,49.8236,49.8466,49.8159,49.8312,63600.0
2013-10-31 13:10:00,64.98,64.98,64.96,64.98,51300.0,49.8312,49.8312,49.8159,49.8312,51300.0
2013-10-31 13:20:00,64.98,65.0,64.96,64.97,56700.0,49.8312,49.8466,49.8159,49.8236,56700.0
2013-10-31 13:30:00,64.98,65.0,64.95,64.96,38100.0,49.8312,49.8466,49.8082,49.8159,38100.0
2013-10-31 13:40:00,64.97,64.97,64.9,64.9,46100.0,49.8236,49.8236,49.7699,49.7699,46100.0
2013-10-31 13:50:00,64.9,64.92,64.83,64.91,44800.0,49.7699,49.7852,49.7162,49.7776,44800.0
2013-10-31 14:00:00,64.91,64.94,64.89,64.9,33800.0,49.7776,49.8006,49.7622,49.7699,33800.0
2013-10-31 14:10:00,64.91,65.01,64.91,65.01,80700.0,49.7776,49.8542,49.7776,49.8542,80700.0
2013-10-31 14:20:00,65.01,65.12,65.01,65.08,47300.0,49.8542,49.9386,49.8542,49.9079,47300.0
2013-10-31 14:30:00,65.09,65.09,65.01,65.06,58000.0,49.9156,49.9156,49.8542,49.8926,58000.0
2013-10-31 14:40:00,65.07,65.12,65.0,65.0,60200.0,49.9003,49.9386,49.8466,49.8466,60200.0
2013-10-31 14:50:00,65.0,65.01,64.9,64.9,95600.0,49.8466,49.8542,49.7699,49.7699,95600.0
2013-10-31 15:00:00,64.89,64.89,64.79,64.81,57500.0,49.7622,49.7622,49.6855,49.7009,57500.0
2013-10-31 15:10:00,64.82,64.85,64.78,64.82,77800.0,49.7085,49.7315,49.6779,49.7085,77800.0
2013-10-31 15:20:00,64.82,64.93,64.81,64.83,77800.0,49.7085,49.7929,49.7009,49.7162,77800.0
2013-10-31 15:30:00,64.82,64.98,64.8,64.98,85800.0,49.7085,49.8312,49.6932,49.8312,85800.0
2013-10-31 15:40:00,64.98,64.98,64.81,64.83,196300.0,49.8312,49.8312,49.7009,49.7162,196300.0
2013-10-31 15:50:00,64.82,64.86,64.73,64.73,322500.0,49.7085,49.7392,49.6395,49.6395,322500.0
2013-11-01 09:30:00,64.82,64.98,64.67,64.87,131000.0,49.7085,49.8312,49.5935,49.7469,131000.0
2013-11-01 09:40:00,64.88,64.99,64.85,64.91,86500.0,49.7545,49.8389,49.7315,49.7776,86500.0
2013-11-01 09:50:00,64.91,64.93,64.78,64.83,89800.0,49.7776,49.7929,49.6779,49.7162,89800.0
2013-11-01 10:00:00,64.82,64.98,64.71,64.97,89900.0,49.7085,49.8312,49.6242,49.8236,89900.0
2013-11-01 10:10:00,64.99,64.99,64.56,64.6,122500.0,49.8389,49.8389,49.5092,49.5398,122500.0
2013-11-01 10:20:00,64.6,64.9,64.59,64.88,80500.0,49.5398,49.7699,49.5322,49.7545,80500.0
2013-11-01 10:30:00,64.87,64.95,64.86,64.88,75100.0,49.7469,49.8082,49.7392,49.7545,75100.0
2013-11-01 10:40:00,64.88,64.98,64.87,64.95,42400.0,49.7545,49.8312,49.7469,49.8082,42400.0
2013-11-01 10:50:00,64.95,65.06,64.92,65.04,74900.0,49.8082,49.8926,49.7852,49.8772,74900.0
2013-11-01 11:00:00,65.04,65.05,64.84,64.89,57400.0,49.8772,49.8849,49.7239,49.7622,57400.0
2013-11-01 11:10:00,64.88,64.9,64.77,64.82,61000.0,49.7545,49.7699,49.6702,49.7085,61000.0
2013-11-01 11:20:00,64.82,65.05,64.82,65.03,118200.0,49.7085,49.8849,49.7085,49.8696,118200.0
2013-11-01 11:30:00,65.02,65.11,65.0,65.02,113400.0,49.8619,49.9309,49.8466,49.8619,113400.0
2013-11-01 11:40:00,65.01,65.25,65.01,65.18,74900.0,49.8542,50.0383,49.8542,49.9846,74900.0
2013-11-01 11:50:00,65.17,65.19,65.05,65.12,71400.0,49.9769,49.9923,49.8849,49.9386,71400.0
2013-11-01 12:00:00,65.1,65.11,64.97,65.02,36900.0,49.9233,49.9309,49.8236,49.8619,36900.0
2013-11-01 12:10:00,65.02,65.02,64.94,64.96,36900.0,49.8619,49.8619,49.8006,49.8159,36900.0
2013-11-01 12:20:00,64.96,65.01,64.93,64.96,58500.0,49.8159,49.8542,49.7929,49.8159,58500.0
2013-11-01 12:30:00,64.97,64.97,64.89,64.91,39700.0,49.8236,49.8236,49.7622,49.7776,39700.0
2013-11-01 12:40:00,64.91,64.96,64.91,64.95,41900.0,49.7776,49.8159,49.7776,49.8082,41900.0
2013-11-01 12:50:00,64.96,65.06,64.95,65.0,36000.0,49.8159,49.8926,49.8082,49.8466,36000.0
2013-11-01 13:00:00,65.0,65.01,64.91,64.96,29800.0,49.8466,49.8542,49.7776,49.8159,29800.0
2013-11-01 13:10:00,64.96,65.05,64.96,65.0,27600.0,49.8159,49.8849,49.8159,49.8466,27600.0
2013-11-01 13:20:00,65.0,65.19,64.99,65.18,49200.0,49.8466,49.9923,49.8389,49.9846,49200.0
2013-11-01 13:30:00,65.17,65.26,65.17,65.26,100200.0,49.9769,50.046,49.9769,50.046,100200.0
2013-11-01 13:40:00,65.26,65.29,65.22,65.27,72100.0,50.046,50.069,50.0153,50.0536,72100.0
2013-11-01 13:50:00,65.28,65.28,65.24,65.27,67300.0,50.0613,50.0613,50.0306,50.0536,67300.0
2013-11-01 14:00:00,65.27,65.33,65.27,65.31,44700.0,50.0536,50.0996,50.0536,50.0843,44700.0
2013-11-01 14:10:00,65.32,65.32,65.25,65.3,43700.0,50.092,50.092,50.0383,50.0766,43700.0
2013-11-01 14:20:00,65.31,65.35,65.3,65.32,47900.0,50.0843,50.115,50.0766,50.092,47900.0
2013-11-01 14:30:00,65.31,65.31,65.18,65.22,59800.0,50.0843,50.0843,49.9846,50.0153,59800.0
2013-11-01 14:40:00,65.22,65.23,65.17,65.17,53000.0,50.0153,50.023,49.9769,49.9769,53000.0
2013-11-01 14:50:00,65.19,65.22,65.16,65.18,69700.0,49.9923,50.0153,49.9693,49.9846,69700.0
2013-11-01 15:00:00,65.17,65.3,65.15,65.27,50400.0,49.9769,50.0766,49.9616,50.0536,50400.0
2013-11-01 15:10:00,65.27,65.42,65.26,65.39,151400.0,50.0536,50.1687,50.046,50.1457,151400.0
2013-11-01 15:20:00,65.4,65.45,65.38,65.39,91000.0,50.1533,50.1917,50.138,50.1457,91000.0
2013-11-01 15:30:00,65.4,65.46,65.38,65.43,150200.0,50.1533,50.1993,50.138,50.1763,150200.0
2013-11-01 15:40:00,65.44,65.56,65.44,65.44,208500.0,50.184,50.276,50.184,50.184,208500.0
2013-11-01 15:50:00,65.44,65.51,65.37,65.4,311600.0,50.184,50.2377,50.1303,50.1533,311600.0
2013-11-04 09:30:00,65.56,65.61,65.45,65.58,167900.0,50.276,50.3144,50.1917,50.2914,167900.0
2013-11-04 09:40:00,65.55,65.72,65.55,65.7,37100.0,50.2684,50.3987,50.2684,50.3834,37100.0
2013-11-04 09:50:00,65.7,65.76,65.61,65.7,47600.0,50.3834,50.4294,50.3144,50.3834,47600.0
2013-11-04 10:00:00,65.7,65.74,65.53,65.55,83100.0,50.3834,50.4141,50.253,50.2684,83100.0
2013-11-04 10:10:00,65.53,65.55,65.42,65.47,45900.0,50.253,50.2684,50.1687,50.207,45900.0
2013-11-04 10:20:00,65.47,65.49,65.37,65.43,55800.0,50.207,50.2223,50.1303,50.1763,55800.0
2013-11-04 10:30:00,65.44,65.48,65.38,65.41,64800.0,50.184,50.2147,50.138,50.161,64800.0
2013-11-04 10:40:00,65.41,65.48,65.38,65.41,72200.0,50.161,50.2147,50.138,50.161,72200.0
2013-11-04 10:50:00,65.42,65.44,65.23,65.25,69000.0,50.1687,50.184,50.023,50.0383,69000.0
2013-11-04 11:00:00,65.25,65.27,65.21,65.23,72600.0,50.0383,50.0536,50.0076,50.023,72600.0
2013-11-04 11:10:00,65.24,65.4,65.22,65.36,100700.0,50.0306,50.1533,50.0153,50.1226,100700.0
2013-11-04 11:20:00,65.36,65.44,65.32,65.44,79500.0,50.1226,50.184,50.092,50.184,79500.0
2013-11-04 11:30:00,65.43,65.51,65.42,65.48,57500.0,50.1763,50.2377,50.1687,50.2147,57500.0
2013-11-04 11:40:00,65.47,65.54,65.43,65.49,50000.0,50.207,50.2607,50.1763,50.2223,50000.0
2013-11-04 11:50:00,65.48,65.53,65.44,65.47,49400.0,50.2147,50.253,50.184,50.207,49400.0
2013-11-04 12:00:00,65.47,65.55,65.45,65.52,52400.0,50.207,50.2684,50.1917,50.2453,52400.0
2013-11-04 12:10:00,65.52,65.53,65.43,65.48,27800.0,50.2453,50.253,50.1763,50.2147,27800.0
2013-11-04 12:20:00,65.47,65.49,65.45,65.45,24900.0,50.207,50.2223,50.1917,50.1917,24900.0
2013-11-04 12:30:00,65.45,65.51,65.41,65.47,48100.0,50.1917,50.2377,50.161,50.207,48100.0
2013-11-04 12:40:00,65.47,65.48,65.44,65.46,61200.0,50.207,50.2147,50.184,50.1993,61200.0
2013-11-04 12:50:00,65.45,65.46,65.43,65.45,51100.0,50.1917,50.1993,50.1763,50.1917,51100.0
2013-11-04 13:00:00,65.44,65.47,65.41,65.46,31200.0,50.184,50.207,50.161,50.1993,31200.0
2013-11-04 13:10:00,65.46,65.51,65.46,65.48,33100.0,50.1993,50.2377,50.1993,50.2147,33100.0
2013-11-04 13:20:00,65.47,65.5,65.46,65.5,20300.0,50.207,50.23,50.1993,50.23,20300.0
2013-11-04 13:30:00,65.49,65.53,65.48,65.5,38100.0,50.2223,50.253,50.2147,50.23,38100.0
2013-11-04 13:40:00,65.5,65.55,65.49,65.55,35900.0,50.23,50.2684,50.2223,50.2684,35900.0
2013-11-04 13:50:00,65.53,65.58,65.52,65.56,56100.0,50.253,50.2914,50.2453,50.276,56100.0
2013-11-04 14:00:00,65.56,65.6,65.53,65.6,45400.0,50.276,50.3067,50.253,50.3067,45400.0
2013-11-04 14:10:00,65.6,65.61,65.58,65.6,26700.0,50.3067,50.3144,50.2914,50.3067,26700.0
2013-11-04 14:20:00,65.6,65.64,65.6,65.64,25200.0,50.3067,50.3374,50.3067,50.3374,25200.0
2013-11-04 14:30:00,65.64,65.67,65.63,65.67,46700.0,50.3374,50.3604,50.3297,50.3604,46700.0
2013-11-04 14:40:00,65.67,65.68,65.64,65.64,44800.0,50.3604,50.368,50.3374,50.3374,44800.0
2013-11-04 14:50:00,65.62,65.68,65.62,65.67,40600.0,50.322,50.368,50.322,50.3604,40600.0
2013-11-04 15:00:00,65.67,65.69,65.65,65.66,68300.0,50.3604,50.3757,50.345,50.3527,68300.0
2013-11-04 15:10:00,65.66,65.68,65.64,65.65,64900.0,50.3527,50.368,50.3374,50.345,64900.0
2013-11-04 15:20:00,65.65,65.71,65.64,65.7,85100.0,50.345,50.3911,50.3374,50.3834,85100.0
2013-11-04 15:30:00,65.69,65.74,65.68,65.74,65400.0,50.3757,50.4141,50.368,50.4141,65400.0
2013-11-04 15:40:00,65.74,65.75,65.7,65.71,79800.0,50.4141,50.4217,50.3834,50.3911,79800.0
2013-11-04 15:50:00,65.71,65.8,65.7,65.73,219900.0,50.3911,50.4601,50.3834,50.4064,219900.0
2013-11-05 09:30:00,65.55,65.57,65.12,65.2,172200.0,50.2684,50.2837,49.9386,49.9999,172200.0
2013-11-05 09:40:00,65.2,65.26,65.13,65.22,111800.0,49.9999,50.046,49.9463,50.0153,111800.0
2013-11-05 09:50:00,65.23,65.26,65.12,65.17,116100.0,50.023,50.046,49.9386,49.9769,116100.0
2013-11-05 10:00:00,65.17,65.2,65.12,65.13,108300.0,49.9769,49.9999,49.9386,49.9463,108300.0
2013-11-05 10:10:00,65.13,65.13,65.05,65.11,98400.0,49.9463,49.9463,49.8849,49.9309,98400.0
2013-11-05 10:20:00,65.11,65.29,65.09,65.29,61900.0,49.9309,50.069,49.9156,50.069,61900.0
2013-11-05 10:30:00,65.29,65.32,65.19,65.23,118400.0,50.069,50.092,49.9923,50.023,118400.0
2013-11-05 10:40:00,65.24,65.37,65.24,65.31,92700.0,50.0306,50.1303,50.0306,50.0843,92700.0
2013-11-05 10:50:00,65.32,65.41,65.32,65.34,50200.0,50.092,50.161,50.092,50.1073,50200.0
2013-11-05 11:00:00,65.34,65.37,65.28,65.36,103400.0,50.1073,50.1303,50.0613,50.1226,103400.0
2013-11-05 11:10:00,65.35,65.43,65.35,65.42,53100.0,50.115,50.1763,50.115,50.1687,53100.0
2013-11-05 11:20:00,65.41,65.49,65.34,65.45,68800.0,50.161,50.2223,50.1073,50.1917,68800.0
2013-11-05 11:30:00,65.46,65.56,65.44,65.55,48600.0,50.1993,50.276,50.184,50.2684,48600.0
2013-11-05 11:40:00,65.55,65.58,65.5,65.51,31300.0,50.2684,50.2914,50.23,50.2377,31300.0
2013-11-05 11:50:00,65.51,65.6,65.48,65.6,40500.0,50.2377,50.3067,50.2147,50.3067,40500.0
2013-11-05 12:00:00,65.59,65.67,65.59,65.66,72800.0,50.299,50.3604,50.299,50.3527,72800.0
2013-11-05 12:10:00,65.66,65.7,65.66,65.69,35000.0,50.3527,50.3834,50.3527,50.3757,35000.0
2013-11-05 12:20:00,65.69,65.76,65.69,65.69,37500.0,50.3757,50.4294,50.3757,50.3757,37500.0
2013-11-05 12:30:00,65.7,65.7,65.61,65.62,27200.0,50.3834,50.3834,50.3144,50.322,27200.0
2013-11-05 12:40:00,65.61,65.62,65.58,65.62,36300.0,50.3144,50.322,50.2914,50.322,36300.0
2013-11-05 12:50:00,65.62,65.66,65.59,65.59,29000.0,50.322,50.3527,50.299,50.299,29000.0
2013-11-05 13:00:00,65.59,65.61,65.55,65.57,77500.0,50.299,50.3144,50.2684,50.2837,77500.0
2013-11-05 13:10:00,65.56,65.61,65.53,65.59,100700.0,50.276,50.3144,50.253,50.299,100700.0
2013-11-05 13:20:00,65.6,65.63,65.56,65.62,25600.0,50.3067,50.3297,50.276,50.322,25600.0
2013-11-05 13:30:00,65.63,65.63,65.58,65.62,34000.0,50.3297,50.3297,50.2914,50.322,34000.0
2013-11-05 13:40:00,65.62,65.64,65.59,65.63,26300.0,50.322,50.3374,50.299,50.3297,26300.0
2013-11-05 13:50:00,65.62,65.64,65.59,65.6,30200.0,50.322,50.3374,50.299,50.3067,30200.0
2013-11-05 14:00:00,65.6,65.64,65.59,65.59,36800.0,50.3067,50.3374,50.299,50.299,36800.0
2013-11-05 14:10:00,65.61,65.62,65.57,65.57,36000.0,50.3144,50.322,50.2837,50.2837,36000.0
2013-11-05 14:20:00,65.58,65.58,65.53,65.56,48200.0,50.2914,50.2914,50.253,50.276,48200.0
2013-11-05 14:30:00,65.56,65.57,65.52,65.53,50700.0,50.276,50.2837,50.2453,50.253,50700.0
2013-11-05 14:40:00,65.53,65.54,65.51,65.51,50000.0,50.253,50.2607,50.2377,50.2377,50000.0
2013-11-05 14:50:00,65.51,65.52,65.45,65.46,138100.0,50.2377,50.2453,50.1917,50.1993,138100.0
2013-11-05 15:00:00,65.46,65.51,65.42,65.5,79900.0,50.1993,50.2377,50.1687,50.23,79900.0
2013-11-05 15:10:00,65.5,65.5,65.39,65.41,61800.0,50.23,50.23,50.1457,50.161,61800.0
2013-11-05 15:20:00,65.41,65.43,65.35,65.42,131300.0,50.161,50.1763,50.115,50.1687,131300.0
2013-11-05 15:30:00,65.42,65.46,65.37,65.44,94100.0,50.1687,50.1993,50.1303,50.184,94100.0
2013-11-05 15:40:00,65.44,65.47,65.35,65.37,132300.0,50.184,50.207,50.115,50.1303,132300.0
2013-11-05 15:50:00,65.37,65.41,65.29,65.36,315600.0,50.1303,50.161,50.069,50.1226,315600.0
2013-11-06 09:30:00,65.61,65.76,65.45,65.56,173700.0,50.3144,50.4294,50.1917,50.276,173700.0
2013-11-06 09:40:00,65.55,65.64,65.39,65.61,88900.0,50.2684,50.3374,50.1457,50.3144,88900.0
2013-11-06 09:50:00,65.63,65.65,65.42,65.56,71100.0,50.3297,50.345,50.1687,50.276,71100.0
2013-11-06 10:00:00,65.58,65.77,65.58,65.71,72400.0,50.2914,50.4371,50.2914,50.3911,72400.0
2013-11-06 10:10:00,65.72,65.75,65.62,65.68,86400.0,50.3987,50.4217,50.322,50.368,86400.0
2013-11-06 10:20:00,65.68,65.79,65.64,65.64,63000.0,50.368,50.4524,50.3374,50.3374,63000.0
2013-11-06 10:30:00,65.65,65.69,65.58,65.66,56300.0,50.345,50.3757,50.2914,50.3527,56300.0
2013-11-06 10:40:00,65.68,65.73,65.62,65.65,68300.0,50.368,50.4064,50.322,50.345,68300.0
2013-11-06 10:50:00,65.64,65.7,65.6,65.64,59800.0,50.3374,50.3834,50.3067,50.3374,59800.0
2013-11-06 11:00:00,65.63,65.68,65.57,65.65,50200.0,50.3297,50.368,50.2837,50.345,50200.0
2013-11-06 11:10:00,65.65,65.7,65.62,65.65,38100.0,50.345,50.3834,50.322,50.345,38100.0
2013-11-06 11:20:00,65.66,65.69,65.63,65.63,50700.0,50.3527,50.3757,50.3297,50.3297,50700.0
2013-11-06 11:30:00,65.63,65.67,65.6,65.67,33000.0,50.3297,50.3604,50.3067,50.3604,33000.0
2013-11-06 11:40:00,65.67,65.68,65.62,65.64,41700.0,50.3604,50.368,50.322,50.3374,41700.0
2013-11-06 11:50:00,65.64,65.67,65.56,65.57,51000.0,50.3374,50.3604,50.276,50.2837,51000.0
2013-11-06 12:00:00,65.56,65.7,65.56,65.7,35800.0,50.276,50.3834,50.276,50.3834,35800.0
2013-11-06 12:10:00,65.69,65.76,65.69,65.71,38200.0,50.3757,50.4294,50.3757,50.3911,38200.0
2013-11-06 12:20:00,65.71,65.79,65.71,65.78,42200.0,50.3911,50.4524,50.3911,50.4447,42200.0
2013-11-06 12:30:00,65.78,65.81,65.76,65.78,66500.0,50.4447,50.4677,50.4294,50.4447,66500.0
2013-11-06 12:40:00,65.78,65.86,65.78,65.86,32600.0,50.4447,50.5061,50.4447,50.5061,32600.0
2013-11-06 12:50:00,65.85,65.9,65.84,65.88,26800.0,50.4984,50.5368,50.4907,50.5214,26800.0
2013-11-06 13:00:00,65.88,65.89,65.84,65.86,44500.0,50.5214,50.5291,50.4907,50.5061,44500.0
2013-11-06 13:10:00,65.86,65.88,65.79,65.83,53700.0,50.5061,50.5214,50.4524,50.4831,53700.0
2013-11-06 13:20:00,65.83,65.92,65.83,65.91,46500.0,50.4831,50.5521,50.4831,50.5444,46500.0
2013-11-06 13:30:00,65.91,65.95,65.9,65.92,26900.0,50.5444,50.5751,50.5368,50.5521,26900.0
2013-11-06 13:40:00,65.92,65.92,65.86,65.87,32300.0,50.5521,50.5521,50.5061,50.5138,32300.0
2013-11-06 13:50:00,65.87,65.9,65.86,65.88,28200.0,50.5138,50.5368,50.5061,50.5214,28200.0
2013-11-06 14:00:00,65.87,65.88,65.81,65.82,23500.0,50.5138,50.5214,50.4677,50.4754,23500.0
2013-11-06 14:10:00,65.82,65.84,65.79,65.81,41300.0,50.4754,50.4907,50.4524,50.4677,41300.0
2013-11-06 14:20:00,65.8,65.82,65.75,65.81,53000.0,50.4601,50.4754,50.4217,50.4677,53000.0
2013-11-06 14:30:00,65.83,65.91,65.82,65.91,40700.0,50.4831,50.5444,50.4754,50.5444,40700.0
2013-11-06 14:40:00,65.91,65.92,65.88,65.92,39600.0,50.5444,50.5521,50.5214,50.5521,39600.0
2013-11-06 14:50:00,65.92,65.97,65.9,65.97,63700.0,50.5521,50.5904,50.5368,50.5904,63700.0
2013-11-06 15:00:00,65.97,66.05,65.95,66.03,85600.0,50.5904,50.6518,50.5751,50.6365,85600.0
2013-11-06 15:10:00,66.04,66.04,65.88,65.89,75500.0,50.6441,50.6441,50.5214,50.5291,75500.0
2013-11-06 15:20:00,65.88,65.98,65.84,65.94,78700.0,50.5214,50.5981,50.4907,50.5674,78700.0
2013-11-06 15:30:00,65.94,65.95,65.87,65.88,55900.0,50.5674,50.5751,50.5138,50.5214,55900.0
2013-11-06 15:40:00,65.89,65.9,65.82,65.9,75700.0,50.5291,50.5368,50.4754,50.5368,75700.0
2013-11-06 15:50:00,65.9,66.05,65.89,66.01,197900.0,50.5368,50.6518,50.5291,50.6211,197900.0
2013-11-07 09:30:00,65.97,65.97,65.37,65.56,238100.0,50.5904,50.5904,50.1303,50.276,238100.0
2013-11-07 09:40:00,65.58,65.77,65.57,65.65,98600.0,50.2914,50.4371,50.2837,50.345,98600.0
2013-11-07 09:50:00,65.65,65.7,65.54,65.64,118500.0,50.345,50.3834,50.2607,50.3374,118500.0
2013-11-07 10:00:00,65.63,65.7,65.54,65.57,102400.0,50.3297,50.3834,50.2607,50.2837,102400.0
2013-11-07 10:10:00,65.57,65.72,65.55,65.57,117900.0,50.2837,50.3987,50.2684,50.2837,117900.0
2013-11-07 10:20:00,65.57,65.68,65.55,65.63,65600.0,50.2837,50.368,50.2684,50.3297,65600.0
2013-11-07 10:30:00,65.63,65.63,65.45,65.51,99100.0,50.3297,50.3297,50.1917,50.2377,99100.0
2013-11-07 10:40:00,65.52,65.57,65.47,65.52,69600.0,50.2453,50.2837,50.207,50.2453,69600.0
2013-11-07 10:50:00,65.53,65.56,65.44,65.46,64400.0,50.253,50.276,50.184,50.1993,64400.0
2013-11-07 11:00:00,65.47,65.52,65.36,65.4,93700.0,50.207,50.2453,50.1226,50.1533,93700.0
2013-11-07 11:10:00,65.41,65.46,65.31,65.31,80800.0,50.161,50.1993,50.0843,50.0843,80800.0
2013-11-07 11:20:00,65.32,65.35,65.29,65.31,139000.0,50.092,50.115,50.069,50.0843,139000.0
2013-11-07 11:30:00,65.31,65.41,65.21,65.39,112500.0,50.0843,50.161,50.0076,50.1457,112500.0
2013-11-07 11:40:00,65.39,65.4,65.3,65.32,48500.0,50.1457,50.1533,50.0766,50.092,48500.0
2013-11-07 11:50:00,65.32,65.33,65.23,65.23,55000.0,50.092,50.0996,50.023,50.023,55000.0
2013-11-07 12:00:00,65.24,65.3,65.22,65.23,90400.0,50.0306,50.0766,50.0153,50.023,90400.0
2013-11-07 12:10:00,65.23,65.25,65.2,65.24,65500.0,50.023,50.0383,49.9999,50.0306,65500.0
2013-11-07 12:20:00,65.24,65.26,65.12,65.13,56100.0,50.0306,50.046,49.9386,49.9463,56100.0
2013-11-07 12:30:00,65.14,65.15,65.05,65.06,56700.0,49.9539,49.9616,49.8849,49.8926,56700.0
2013-11-07 12:40:00,65.06,65.11,65.06,65.06,37000.0,49.8926,49.9309,49.8926,49.8926,37000.0
2013-11-07 12:50:00,65.06,65.09,65.03,65.03,53600.0,49.8926,49.9156,49.8696,49.8696,53600.0
2013-11-07 13:00:00,65.03,65.06,65.02,65.03,43000.0,49.8696,49.8926,49.8619,49.8696,43000.0
2013-11-07 13:10:00,65.03,65.11,65.02,65.08,43700.0,49.8696,49.9309,49.8619,49.9079,43700.0
2013-11-07 13:20:00,65.08,65.11,65.0,65.02,38800.0,49.9079,49.9309,49.8466,49.8619,38800.0
2013-11-07 13:30:00,65.01,65.05,64.98,65.04,51700.0,49.8542,49.8849,49.8312,49.8772,51700.0
2013-11-07 13:40:00,65.05,65.08,64.98,64.99,48400.0,49.8849,49.9079,49.8312,49.8389,48400.0
2013-11-07 13:50:00,65.0,65.03,64.96,64.99,60900.0,49.8466,49.8696,49.8159,49.8389,60900.0
2013-11-07 14:00:00,65.0,65.02,64.82,64.86,75100.0,49.8466,49.8619,49.7085,49.7392,75100.0
2013-11-07 14:10:00,64.86,64.96,64.8,64.85,73100.0,49.7392,49.8159,49.6932,49.7315,73100.0
2013-11-07 14:20:00,64.86,64.87,64.73,64.74,103800.0,49.7392,49.7469,49.6395,49.6472,103800.0
2013-11-07 14:30:00,64.74,64.74,64.62,64.71,131700.0,49.6472,49.6472,49.5552,49.6242,131700.0
2013-11-07 14:40:00,64.7,64.83,64.64,64.8,86000.0,49.6165,49.7162,49.5705,49.6932,86000.0
2013-11-07 14:50:00,64.81,64.89,64.76,64.86,59600.0,49.7009,49.7622,49.6625,49.7392,59600.0
2013-11-07 15:00:00,64.85,64.88,64.81,64.83,137300.0,49.7315,49.7545,49.7009,49.7162,137300.0
2013-11-07 15:10:00,64.82,64.85,64.78,64.81,71400.0,49.7085,49.7315,49.6779,49.7009,71400.0
2013-11-07 15:20:00,64.81,64.87,64.71,64.72,98100.0,49.7009,49.7469,49.6242,49.6319,98100.0
2013-11-07 15:30:00,64.73,64.84,64.72,64.84,146500.0,49.6395,49.7239,49.6319,49.7239,146500.0
2013-11-07 15:40:00,64.84,64.86,64.76,64.79,163300.0,49.7239,49.7392,49.6625,49.6855,163300.0
2013-11-07 15:50:00,64.79,64.84,64.71,64.81,397500.0,49.6855,49.7239,49.6242,49.7009,397500.0
2013-11-08 09:30:00,64.65,64.83,64.4,64.46,113500.0,49.5782,49.7162,49.3865,49.4325,113500.0
2013-11-08 09:40:00,64.46,64.65,64.42,64.56,71900.0,49.4325,49.5782,49.4018,49.5092,71900.0
2013-11-08 09:50:00,64.56,64.57,64.18,64.21,156900.0,49.5092,49.5168,49.2177,49.2407,156900.0
2013-11-08 10:00:00,64.22,64.26,64.13,64.23,162900.0,49.2484,49.2791,49.1794,49.2561,162900.0
2013-11-08 10:10:00,64.23,64.51,64.23,64.51,99800.0,49.2561,49.4708,49.2561,49.4708,99800.0
2013-11-08 10:20:00,64.52,64.59,64.34,64.38,61700.0,49.4785,49.5322,49.3404,49.3711,61700.0
2013-11-08 10:30:00,64.38,64.6,64.38,64.58,69200.0,49.3711,49.5398,49.3711,49.5245,69200.0
2013-11-08 10:40:00,64.59,64.7,64.56,64.68,66000.0,49.5322,49.6165,49.5092,49.6012,66000.0
2013-11-08 10:50:00,64.68,64.71,64.6,64.67,71200.0,49.6012,49.6242,49.5398,49.5935,71200.0
2013-11-08 11:00:00,64.68,64.69,64.57,64.57,36100.0,49.6012,49.6088,49.5168,49.5168,36100.0
2013-11-08 11:10:00,64.58,64.62,64.53,64.57,42500.0,49.5245,49.5552,49.4861,49.5168,42500.0
2013-11-08 11:20:00,64.58,64.63,64.52,64.57,32600.0,49.5245,49.5628,49.4785,49.5168,32600.0
2013-11-08 11:30:00,64.56,64.66,64.55,64.62,27700.0,49.5092,49.5858,49.5015,49.5552,27700.0
2013-11-08 11:40:00,64.62,64.62,64.54,64.57,34700.0,49.5552,49.5552,49.4938,49.5168,34700.0
2013-11-08 11:50:00,64.58,64.7,64.58,64.66,39100.0,49.5245,49.6165,49.5245,49.5858,39100.0
2013-11-08 12:00:00,64.65,64.7,64.64,64.68,68400.0,49.5782,49.6165,49.5705,49.6012,68400.0
2013-11-08 12:10:00,64.68,64.69,64.63,64.66,53800.0,49.6012,49.6088,49.5628,49.5858,53800.0
2013-11-08 12:20:00,64.66,64.69,64.59,64.6,47200.0,49.5858,49.6088,49.5322,49.5398,47200.0
2013-11-08 12:30:00,64.6,64.61,64.54,64.59,51300.0,49.5398,49.5475,49.4938,49.5322,51300.0
2013-11-08 12:40:00,64.6,64.63,64.56,64.56,29000.0,49.5398,49.5628,49.5092,49.5092,29000.0
2013-11-08 12:50:00,64.57,64.61,64.51,64.57,23000.0,49.5168,49.5475,49.4708,49.5168,23000.0
2013-11-08 13:00:00,64.57,64.59,64.51,64.53,39100.0,49.5168,49.5322,49.4708,49.4861,39100.0
2013-11-08 13:10:00,64.54,64.58,64.5,64.52,37300.0,49.4938,49.5245,49.4631,49.4785,37300.0
2013-11-08 13:20:00,64.52,64.66,64.5,64.62,36700.0,49.4785,49.5858,49.4631,49.5552,36700.0
2013-11-08 13:30:00,64.63,64.67,64.61,64.64,36400.0,49.5628,49.5935,49.5475,49.5705,36400.0
2013-11-08 13:40:00,64.64,64.73,64.64,64.68,71300.0,49.5705,49.6395,49.5705,49.6012,71300.0
2013-11-08 13:50:00,64.68,64.7,64.65,64.7,54800.0,49.6012,49.6165,49.5782,49.6165,54800.0
2013-11-08 14:00:00,64.69,64.72,64.65,64.66,56300.0,49.6088,49.6319,49.5782,49.5858,56300.0
2013-11-08 14:10:00,64.65,64.7,64.64,64.67,51100.0,49.5782,49.6165,49.5705,49.5935,51100.0
2013-11-08 14:20:00,64.67,64.72,64.65,64.69,41600.0,49.5935,49.6319,49.5782,49.6088,41600.0
2013-11-08 14:30:00,64.7,64.72,64.63,64.67,35600.0,49.6165,49.6319,49.5628,49.5935,35600.0
2013-11-08 14:40:00,64.67,64.73,64.66,64.72,37200.0,49.5935,49.6395,49.5858,49.6319,37200.0
2013-11-08 14:50:00,64.71,64.73,64.68,64.71,26500.0,49.6242,49.6395,49.6012,49.6242,26500.0
2013-11-08 15:00:00,64.72,64.72,64.59,64.65,52600.0,49.6319,49.6319,49.5322,49.5782,52600.0
2013-11-08 15:10:00,64.64,64.66,64.6,64.65,64600.0,49.5705,49.5858,49.5398,49.5782,64600.0
2013-11-08 15:20:00,64.64,64.74,64.63,64.68,57800.0,49.5705,49.6472,49.5628,49.6012,57800.0
2013-11-08 15:30:00,64.68,64.74,64.65,64.71,74800.0,49.6012,49.6472,49.5782,49.6242,74800.0
2013-11-08 15:40:00,64.71,64.77,64.68,64.69,222700.0,49.6242,49.6702,49.6012,49.6088,222700.0
2013-11-08 15:50:00,64.69,64.85,64.68,64.84,301800.0,49.6088,49.7315,49.6012,49.7239,301800.0
2013-11-11 09:30:00,64.9,65.0,64.83,64.95,122900.0,49.7699,49.8466,49.7162,49.8082,122900.0
2013-11-11 09:40:00,64.95,65.1,64.93,65.1,94400.0,49.8082,49.9233,49.7929,49.9233,94400.0
2013-11-11 09:50:00,65.07,65.11,64.89,64.94,69600.0,49.9003,49.9309,49.7622,49.8006,69600.0
2013-11-11 10:00:00,64.95,65.05,64.94,65.05,65500.0,49.8082,49.8849,49.8006,49.8849,65500.0
2013-11-11 10:10:00,65.04,65.04,64.95,64.98,47200.0,49.8772,49.8772,49.8082,49.8312,47200.0
2013-11-11 10:20:00,64.99,65.03,64.92,64.97,49100.0,49.8389,49.8696,49.7852,49.8236,49100.0
2013-11-11 10:30:00,64.97,64.99,64.93,64.96,62700.0,49.8236,49.8389,49.7929,49.8159,62700.0
2013-11-11 10:40:00,64.96,65.09,64.94,65.07,46200.0,49.8159,49.9156,49.8006,49.9003,46200.0
2013-11-11 10:50:00,65.07,65.11,65.03,65.06,42600.0,49.9003,49.9309,49.8696,49.8926,42600.0
2013-11-11 11:00:00,65.05,65.07,64.93,64.94,54100.0,49.8849,49.9003,49.7929,49.8006,54100.0
2013-11-11 11:10:00,64.94,64.95,64.84,64.84,54600.0,49.8006,49.8082,49.7239,49.7239,54600.0
2013-11-11 11:20:00,64.85,64.85,64.78,64.8,58000.0,49.7315,49.7315,49.6779,49.6932,58000.0
2013-11-11 11:30:00,64.8,64.81,64.73,64.81,35000.0,49.6932,49.7009,49.6395,49.7009,35000.0
2013-11-11 11:40:00,64.8,64.82,64.76,64.8,29200.0,49.6932,49.7085,49.6625,49.6932,29200.0
2013-11-11 11:50:00,64.8,64.81,64.74,64.74,33900.0,49.6932,49.7009,49.6472,49.6472,33900.0
2013-11-11 12:00:00,64.74,64.74,64.62,64.64,63400.0,49.6472,49.6472,49.5552,49.5705,63400.0
2013-11-11 12:10:00,64.64,64.68,64.63,64.66,24900.0,49.5705,49.6012,49.5628,49.5858,24900.0
2013-11-11 12:20:00,64.65,64.68,64.61,64.63,26600.0,49.5782,49.6012,49.5475,49.5628,26600.0
2013-11-11 12:30:00,64.62,64.65,64.6,64.64,23100.0,49.5552,49.5782,49.5398,49.5705,23100.0
2013-11-11 12:40:00,64.63,64.64,64.6,64.62,21800.0,49.5628,49.5705,49.5398,49.5552,21800.0
2013-11-11 12:50:00,64.62,64.64,64.6,64.64,23900.0,49.5552,49.5705,49.5398,49.5705,23900.0
2013-11-11 13:00:00,64.64,64.65,64.61,64.62,23000.0,49.5705,49.5782,49.5475,49.5552,23000.0
2013-11-11 13:10:00,64.63,64.64,64.59,64.59,25800.0,49.5628,49.5705,49.5322,49.5322,25800.0
2013-11-11 13:20:00,64.59,64.6,64.56,64.59,20900.0,49.5322,49.5398,49.5092,49.5322,20900.0
2013-11-11 13:30:00,64.59,64.61,64.57,64.59,27100.0,49.5322,49.5475,49.5168,49.5322,27100.0
2013-11-11 13:40:00,64.59,64.6,64.56,64.59,22000.0,49.5322,49.5398,49.5092,49.5322,22000.0
2013-11-11 13:50:00,64.59,64.61,64.58,64.59,30900.0,49.5322,49.5475,49.5245,49.5322,30900.0
2013-11-11 14:00:00,64.59,64.59,64.55,64.56,34700.0,49.5322,49.5322,49.5015,49.5092,34700.0
2013-11-11 14:10:00,64.56,64.58,64.55,64.56,31800.0,49.5092,49.5245,49.5015,49.5092,31800.0
2013-11-11 14:20:00,64.57,64.58,64.56,64.56,27500.0,49.5168,49.5245,49.5092,49.5092,27500.0
2013-11-11 14:30:00,64.56,64.59,64.56,64.59,30400.0,49.5092,49.5322,49.5092,49.5322,30400.0
2013-11-11 14:40:00,64.59,64.62,64.59,64.6,26600.0,49.5322,49.5552,49.5322,49.5398,26600.0
2013-11-11 14:50:00,64.61,64.61,64.58,64.59,30500.0,49.5475,49.5475,49.5245,49.5322,30500.0
2013-11-11 15:00:00,64.58,64.61,64.56,64.56,24800.0,49.5245,49.5475,49.5092,49.5092,24800.0
2013-11-11 15:10:00,64.57,64.6,64.56,64.59,25600.0,49.5168,49.5398,49.5092,49.5322,25600.0
2013-11-11 15:20:00,64.6,64.6,64.58,64.58,23400.0,49.5398,49.5398,49.5245,49.5245,23400.0
2013-11-11 15:30:00,64.59,64.59,64.56,64.59,54300.0,49.5322,49.5322,49.5092,49.5322,54300.0
2013-11-11 15:40:00,64.58,64.61,64.56,64.56,73000.0,49.5245,49.5475,49.5092,49.5092,73000.0
2013-11-11 15:50:00,64.56,64.63,64.56,64.61,174300.0,49.5092,49.5628,49.5092,49.5475,174300.0
2013-11-12 09:30:00,64.44,64.6,64.0,64.49,239000.0,49.4171,49.5398,49.0797,49.4555,239000.0
2013-11-12 09:40:00,64.55,64.76,64.51,64.64,65400.0,49.5015,49.6625,49.4708,49.5705,65400.0
2013-11-12 09:50:00,64.64,64.86,64.63,64.76,94900.0,49.5705,49.7392,49.5628,49.6625,94900.0
2013-11-12 10:00:00,64.76,64.77,64.62,64.67,68200.0,49.6625,49.6702,49.5552,49.5935,68200.0
2013-11-12 10:10:00,64.68,64.71,64.53,64.59,97700.0,49.6012,49.6242,49.4861,49.5322,97700.0
2013-11-12 10:20:00,64.59,64.61,64.53,64.56,69500.0,49.5322,49.5475,49.4861,49.5092,69500.0
2013-11-12 10:30:00,64.55,64.6,64.44,64.44,58300.0,49.5015,49.5398,49.4171,49.4171,58300.0
2013-11-12 10:40:00,64.43,64.53,64.4,64.43,90700.0,49.4095,49.4861,49.3865,49.4095,90700.0
2013-11-12 10:50:00,64.44,64.53,64.41,64.45,98800.0,49.4171,49.4861,49.3941,49.4248,98800.0
2013-11-12 11:00:00,64.45,64.51,64.43,64.49,57800.0,49.4248,49.4708,49.4095,49.4555,57800.0
2013-11-12 11:10:00,64.5,64.64,64.5,64.62,36000.0,49.4631,49.5705,49.4631,49.5552,36000.0
2013-11-12 11:20:00,64.62,64.64,64.54,64.59,44700.0,49.5552,49.5705,49.4938,49.5322,44700.0
2013-11-12 11:30:00,64.58,64.63,64.5,64.5,52800.0,49.5245,49.5628,49.4631,49.4631,52800.0
2013-11-12 11:40:00,64.5,64.61,64.5,64.58,111100.0,49.4631,49.5475,49.4631,49.5245,111100.0
2013-11-12 11:50:00,64.59,64.61,64.55,64.55,76500.0,49.5322,49.5475,49.5015,49.5015,76500.0
2013-11-12 12:00:00,64.56,64.67,64.53,64.63,114700.0,49.5092,49.5935,49.4861,49.5628,114700.0
2013-11-12 12:10:00,64.63,64.64,64.57,64.61,29300.0,49.5628,49.5705,49.5168,49.5475,29300.0
2013-11-12 12:20:00,64.6,64.64,64.58,64.6,46600.0,49.5398,49.5705,49.5245,49.5398,46600.0
2013-11-12 12:30:00,64.6,64.62,64.55,64.61,54900.0,49.5398,49.5552,49.5015,49.5475,54900.0
2013-11-12 12:40:00,64.6,64.66,64.59,64.64,38500.0,49.5398,49.5858,49.5322,49.5705,38500.0
2013-11-12 12:50:00,64.64,64.71,64.64,64.68,69500.0,49.5705,49.6242,49.5705,49.6012,69500.0
2013-11-12 13:00:00,64.67,64.68,64.64,64.65,25200.0,49.5935,49.6012,49.5705,49.5782,25200.0
2013-11-12 13:10:00,64.66,64.71,64.65,64.69,31200.0,49.5858,49.6242,49.5782,49.6088,31200.0
2013-11-12 13:20:00,64.69,64.71,64.65,64.65,52500.0,49.6088,49.6242,49.5782,49.5782,52500.0
2013-11-12 13:30:00,64.65,64.65,64.56,64.65,82600.0,49.5782,49.5782,49.5092,49.5782,82600.0
2013-11-12 13:40:00,64.65,64.67,64.6,64.6,45900.0,49.5782,49.5935,49.5398,49.5398,45900.0
2013-11-12 13:50:00,64.61,64.66,64.61,64.61,37400.0,49.5475,49.5858,49.5475,49.5475,37400.0
2013-11-12 14:00:00,64.61,64.64,64.6,64.64,30800.0,49.5475,49.5705,49.5398,49.5705,30800.0
2013-11-12 14:10:00,64.65,64.67,64.61,64.65,59300.0,49.5782,49.5935,49.5475,49.5782,59300.0
2013-11-12 14:20:00,64.65,64.66,64.59,64.64,62500.0,49.5782,49.5858,49.5322,49.5705,62500.0
2013-11-12 14:30:00,64.63,64.74,64.63,64.72,117200.0,49.5628,49.6472,49.5628,49.6319,117200.0
2013-11-12 14:40:00,64.73,64.73,64.65,64.67,103300.0,49.6395,49.6395,49.5782,49.5935,103300.0
2013-11-12 14:50:00,64.67,64.73,64.65,64.73,59200.0,49.5935,49.6395,49.5782,49.6395,59200.0
2013-11-12 15:00:00,64.72,64.78,64.71,64.72,103400.0,49.6319,49.6779,49.6242,49.6319,103400.0
2013-11-12 15:10:00,64.71,64.73,64.7,64.71,72000.0,49.6242,49.6395,49.6165,49.6242,72000.0
2013-11-12 15:20:00,64.71,64.72,64.64,64.65,97800.0,49.6242,49.6319,49.5705,49.5782,97800.0
2013-11-12 15:30:00,64.64,64.68,64.63,64.64,108100.0,49.5705,49.6012,49.5628,49.5705,108100.0
2013-11-12 15:40:00,64.64,64.67,64.56,64.56,147500.0,49.5705,49.5935,49.5092,49.5092,147500.0
2013-11-12 15:50:00,64.58,64.71,64.57,64.71,306200.0,49.5245,49.6242,49.5168,49.6242,306200.0
2013-11-13 09:30:00,64.6,64.72,64.43,64.55,88800.0,49.5398,49.6319,49.4095,49.5015,88800.0
2013-11-13 09:40:00,64.55,64.68,64.48,64.62,58900.0,49.5015,49.6012,49.4478,49.5552,58900.0
2013-11-13 09:50:00,64.62,64.65,64.42,64.56,56600.0,49.5552,49.5782,49.4018,49.5092,56600.0
2013-11-13 10:00:00,64.56,64.61,64.49,64.56,116300.0,49.5092,49.5475,49.4555,49.5092,116300.0
2013-11-13 10:10:00,64.55,64.57,64.48,64.54,83200.0,49.5015,49.5168,49.4478,49.4938,83200.0
2013-11-13 10:20:00,64.54,64.56,64.49,64.54,51300.0,49.4938,49.5092,49.4555,49.4938,51300.0
2013-11-13 10:30:00,64.54,64.59,64.49,64.56,69100.0,49.4938,49.5322,49.4555,49.5092,69100.0
2013-11-13 10:40:00,64.56,64.65,64.48,64.55,55800.0,49.5092,49.5782,49.4478,49.5015,55800.0
2013-11-13 10:50:00,64.55,64.6,64.51,64.58,48300.0,49.5015,49.5398,49.4708,49.5245,48300.0
2013-11-13 11:00:00,64.58,64.61,64.53,64.58,37500.0,49.5245,49.5475,49.4861,49.5245,37500.0
2013-11-13 11:10:00,64.58,64.59,64.55,64.57,35400.0,49.5245,49.5322,49.5015,49.5168,35400.0
2013-11-13 11:20:00,64.56,64.6,64.52,64.52,62700.0,49.5092,49.5398,49.4785,49.4785,62700.0
2013-11-13 11:30:00,64.54,64.56,64.49,64.49,33800.0,49.4938,49.5092,49.4555,49.4555,33800.0
2013-11-13 11:40:00,64.49,64.51,64.45,64.5,52100.0,49.4555,49.4708,49.4248,49.4631,52100.0
2013-11-13 11:50:00,64.5,64.53,64.5,64.51,30700.0,49.4631,49.4861,49.4631,49.4708,30700.0
2013-11-13 12:00:00,64.5,64.58,64.49,64.51,35500.0,49.4631,49.5245,49.4555,49.4708,35500.0
2013-11-13 12:10:00,64.51,64.58,64.49,64.57,38800.0,49.4708,49.5245,49.4555,49.5168,38800.0
2013-11-13 12:20:00,64.58,64.61,64.57,64.6,70500.0,49.5245,49.5475,49.5168,49.5398,70500.0
2013-11-13 12:30:00,64.6,64.61,64.58,64.59,34500.0,49.5398,49.5475,49.5245,49.5322,34500.0
2013-11-13 12:40:00,64.59,64.66,64.59,64.63,81300.0,49.5322,49.5858,49.5322,49.5628,81300.0
2013-11-13 12:50:00,64.63,64.67,64.61,64.63,71900.0,49.5628,49.5935,49.5475,49.5628,71900.0
2013-11-13 13:00:00,64.63,64.66,64.63,64.65,36400.0,49.5628,49.5858,49.5628,49.5782,36400.0
2013-11-13 13:10:00,64.65,64.68,64.63,64.68,29900.0,49.5782,49.6012,49.5628,49.6012,29900.0
2013-11-13 13:20:00,64.69,64.75,64.69,64.74,42500.0,49.6088,49.6549,49.6088,49.6472,42500.0
2013-11-13 13:30:00,64.74,64.81,64.73,64.78,53300.0,49.6472,49.7009,49.6395,49.6779,53300.0
2013-11-13 13:40:00,64.78,64.94,64.77,64.94,46400.0,49.6779,49.8006,49.6702,49.8006,46400.0
2013-11-13 13:50:00,64.94,64.98,64.93,64.98,19000.0,49.8006,49.8312,49.7929,49.8312,19000.0
2013-11-13 14:00:00,64.98,64.98,64.92,64.98,36700.0,49.8312,49.8312,49.7852,49.8312,36700.0
2013-11-13 14:10:00,64.98,65.0,64.96,64.99,26700.0,49.8312,49.8466,49.8159,49.8389,26700.0
2013-11-13 14:20:00,64.99,65.04,64.95,64.98,47400.0,49.8389,49.8772,49.8082,49.8312,47400.0
2013-11-13 14:30:00,64.97,64.98,64.86,64.86,43600.0,49.8236,49.8312,49.7392,49.7392,43600.0
2013-11-13 14:40:00,64.85,64.85,64.76,64.81,44200.0,49.7315,49.7315,49.6625,49.7009,44200.0
2013-11-13 14:50:00,64.81,64.82,64.74,64.75,51200.0,49.7009,49.7085,49.6472,49.6549,51200.0
2013-11-13 15:00:00,64.75,64.78,64.74,64.76,80600.0,49.6549,49.6779,49.6472,49.6625,80600.0
2013-11-13 15:10:00,64.76,64.78,64.74,64.76,80200.0,49.6625,49.6779,49.6472,49.6625,80200.0
2013-11-13 15:20:00,64.77,64.89,64.76,64.88,56900.0,49.6702,49.7622,49.6625,49.7545,56900.0
2013-11-13 15:30:00,64.87,64.98,64.84,64.95,83300.0,49.7469,49.8312,49.7239,49.8082,83300.0
2013-11-13 15:40:00,64.96,65.06,64.93,65.06,140200.0,49.8159,49.8926,49.7929,49.8926,140200.0
2013-11-13 15:50:00,65.06,65.12,65.03,65.08,235800.0,49.8926,49.9386,49.8696,49.9079,235800.0
2013-11-14 09:30:00,65.33,65.5,65.24,65.41,83500.0,50.0996,50.23,50.0306,50.161,83500.0
2013-11-14 09:40:00,65.41,65.45,65.27,65.38,139000.0,50.161,50.1917,50.0536,50.138,139000.0
2013-11-14 09:50:00,65.38,65.63,65.38,65.63,127100.0,50.138,50.3297,50.138,50.3297,127100.0
2013-11-14 10:00:00,65.63,65.66,65.61,65.64,171600.0,50.3297,50.3527,50.3144,50.3374,171600.0
2013-11-14 10:10:00,65.64,65.66,65.63,65.65,117400.0,50.3374,50.3527,50.3297,50.345,117400.0
2013-11-14 10:20:00,65.65,65.66,65.5,65.51,93600.0,50.345,50.3527,50.23,50.2377,93600.0
2013-11-14 10:30:00,65.52,65.64,65.52,65.63,133600.0,50.2453,50.3374,50.2453,50.3297,133600.0
2013-11-14 10:40:00,65.63,65.63,65.55,65.6,76800.0,50.3297,50.3297,50.2684,50.3067,76800.0
2013-11-14 10:50:00,65.59,65.65,65.57,65.62,36600.0,50.299,50.345,50.2837,50.322,36600.0
2013-11-14 11:00:00,65.61,65.66,65.6,65.62,96200.0,50.3144,50.3527,50.3067,50.322,96200.0
2013-11-14 11:10:00,65.61,65.71,65.59,65.67,110200.0,50.3144,50.3911,50.299,50.3604,110200.0
2013-11-14 11:20:00,65.67,65.69,65.57,65.57,92000.0,50.3604,50.3757,50.2837,50.2837,92000.0
2013-11-14 11:30:00,65.57,65.59,65.52,65.54,49900.0,50.2837,50.299,50.2453,50.2607,49900.0
2013-11-14 11:40:00,65.55,65.61,65.51,65.58,29200.0,50.2684,50.3144,50.2377,50.2914,29200.0
2013-11-14 11:50:00,65.57,65.66,65.56,65.61,27200.0,50.2837,50.3527,50.276,50.3144,27200.0
2013-11-14 12:00:00,65.62,65.64,65.55,65.57,29900.0,50.322,50.3374,50.2684,50.2837,29900.0
2013-11-14 12:10:00,65.56,65.61,65.54,65.55,50100.0,50.276,50.3144,50.2607,50.2684,50100.0
2013-11-14 12:20:00,65.55,65.59,65.54,65.55,17200.0,50.2684,50.299,50.2607,50.2684,17200.0
2013-11-14 12:30:00,65.55,65.59,65.54,65.57,14800.0,50.2684,50.299,50.2607,50.2837,14800.0
2013-11-14 12:40:00,65.58,65.6,65.55,65.55,73500.0,50.2914,50.3067,50.2684,50.2684,73500.0
2013-11-14 12:50:00,65.55,65.57,65.5,65.5,29700.0,50.2684,50.2837,50.23,50.23,29700.0
2013-11-14 13:00:00,65.5,65.57,65.5,65.56,21800.0,50.23,50.2837,50.23,50.276,21800.0
2013-11-14 13:10:00,65.57,65.62,65.54,65.61,21100.0,50.2837,50.322,50.2607,50.3144,21100.0
2013-11-14 13:20:00,65.61,65.61,65.54,65.57,17000.0,50.3144,50.3144,50.2607,50.2837,17000.0
2013-11-14 13:30:00,65.57,65.57,65.52,65.52,22200.0,50.2837,50.2837,50.2453,50.2453,22200.0
2013-11-14 13:40:00,65.52,65.53,65.51,65.51,19400.0,50.2453,50.253,50.2377,50.2377,19400.0
2013-11-14 13:50:00,65.51,65.52,65.45,65.51,30300.0,50.2377,50.2453,50.1917,50.2377,30300.0
2013-11-14 14:00:00,65.52,65.55,65.5,65.5,25000.0,50.2453,50.2684,50.23,50.23,25000.0
2013-11-14 14:10:00,65.5,65.58,65.5,65.58,26100.0,50.23,50.2914,50.23,50.2914,26100.0
2013-11-14 14:20:00,65.59,65.62,65.58,65.61,23300.0,50.299,50.322,50.2914,50.3144,23300.0
2013-11-14 14:30:00,65.61,65.64,65.58,65.59,36100.0,50.3144,50.3374,50.2914,50.299,36100.0
2013-11-14 14:40:00,65.58,65.58,65.49,65.49,24500.0,50.2914,50.2914,50.2223,50.2223,24500.0
2013-11-14 14:50:00,65.5,65.5,65.42,65.47,39300.0,50.23,50.23,50.1687,50.207,39300.0
2013-11-14 15:00:00,65.48,65.55,65.48,65.54,32300.0,50.2147,50.2684,50.2147,50.2607,32300.0
2013-11-14 15:10:00,65.53,65.59,65.53,65.57,53200.0,50.253,50.299,50.253,50.2837,53200.0
2013-11-14 15:20:00,65.57,65.61,65.56,65.59,61900.0,50.2837,50.3144,50.276,50.299,61900.0
2013-11-14 15:30:00,65.59,65.62,65.58,65.61,47900.0,50.299,50.322,50.2914,50.3144,47900.0
2013-11-14 15:40:00,65.61,65.64,65.58,65.59,113800.0,50.3144,50.3374,50.2914,50.299,113800.0
2013-11-14 15:50:00,65.58,65.63,65.51,65.6,164900.0,50.2914,50.3297,50.2377,50.3067,164900.0
2013-11-15 09:30:00,65.72,65.81,65.61,65.75,383200.0,50.3987,50.4677,50.3144,50.4217,383200.0
2013-11-15 09:40:00,65.74,65.97,65.7,65.89,143800.0,50.4141,50.5904,50.3834,50.5291,143800.0
2013-11-15 09:50:00,65.89,65.91,65.62,65.7,64700.0,50.5291,50.5444,50.322,50.3834,64700.0
2013-11-15 10:00:00,65.7,65.8,65.56,65.63,80700.0,50.3834,50.4601,50.276,50.3297,80700.0
2013-11-15 10:10:00,65.63,65.64,65.57,65.64,75800.0,50.3297,50.3374,50.2837,50.3374,75800.0
2013-11-15 10:20:00,65.64,65.77,65.63,65.65,49500.0,50.3374,50.4371,50.3297,50.345,49500.0
2013-11-15 10:30:00,65.64,65.64,65.58,65.6,66700.0,50.3374,50.3374,50.2914,50.3067,66700.0
2013-11-15 10:40:00,65.6,65.66,65.58,65.65,40600.0,50.3067,50.3527,50.2914,50.345,40600.0
2013-11-15 10:50:00,65.66,65.68,65.61,65.66,22200.0,50.3527,50.368,50.3144,50.3527,22200.0
2013-11-15 11:00:00,65.66,65.68,65.61,65.64,26800.0,50.3527,50.368,50.3144,50.3374,26800.0
2013-11-15 11:10:00,65.64,65.65,65.61,65.61,36300.0,50.3374,50.345,50.3144,50.3144,36300.0
2013-11-15 11:20:00,65.61,65.71,65.61,65.68,25500.0,50.3144,50.3911,50.3144,50.368,25500.0
2013-11-15 11:30:00,65.69,65.7,65.63,65.65,18500.0,50.3757,50.3834,50.3297,50.345,18500.0
2013-11-15 11:40:00,65.64,65.65,65.61,65.62,25100.0,50.3374,50.345,50.3144,50.322,25100.0
2013-11-15 11:50:00,65.62,65.63,65.55,65.58,26600.0,50.322,50.3297,50.2684,50.2914,26600.0
2013-11-15 12:00:00,65.57,65.6,65.47,65.48,34600.0,50.2837,50.3067,50.207,50.2147,34600.0
2013-11-15 12:10:00,65.49,65.52,65.46,65.52,23300.0,50.2223,50.2453,50.1993,50.2453,23300.0
2013-11-15 12:20:00,65.51,65.51,65.45,65.47,50200.0,50.2377,50.2377,50.1917,50.207,50200.0
2013-11-15 12:30:00,65.48,65.51,65.47,65.47,21400.0,50.2147,50.2377,50.207,50.207,21400.0
2013-11-15 12:40:00,65.48,65.51,65.46,65.51,28300.0,50.2147,50.2377,50.1993,50.2377,28300.0
2013-11-15 12:50:00,65.5,65.5,65.4,65.4,21000.0,50.23,50.23,50.1533,50.1533,21000.0
2013-11-15 13:00:00,65.39,65.49,65.38,65.49,25400.0,50.1457,50.2223,50.138,50.2223,25400.0
2013-11-15 13:10:00,65.49,65.51,65.44,65.47,43500.0,50.2223,50.2377,50.184,50.207,43500.0
2013-11-15 13:20:00,65.46,65.56,65.43,65.55,24400.0,50.1993,50.276,50.1763,50.2684,24400.0
2013-11-15 13:30:00,65.56,65.6,65.55,65.56,27300.0,50.276,50.3067,50.2684,50.276,27300.0
2013-11-15 13:40:00,65.56,65.59,65.54,65.55,29800.0,50.276,50.299,50.2607,50.2684,29800.0
2013-11-15 13:50:00,65.55,65.56,65.51,65.55,31800.0,50.2684,50.276,50.2377,50.2684,31800.0
2013-11-15 14:00:00,65.54,65.64,65.54,65.63,17400.0,50.2607,50.3374,50.2607,50.3297,17400.0
2013-11-15 14:10:00,65.64,65.68,65.62,65.66,31800.0,50.3374,50.368,50.322,50.3527,31800.0
2013-11-15 14:20:00,65.66,65.7,65.64,65.7,23700.0,50.3527,50.3834,50.3374,50.3834,23700.0
2013-11-15 14:30:00,65.7,65.73,65.69,65.73,26200.0,50.3834,50.4064,50.3757,50.4064,26200.0
2013-11-15 14:40:00,65.74,65.75,65.7,65.72,17500.0,50.4141,50.4217,50.3834,50.3987,17500.0
2013-11-15 14:50:00,65.71,65.75,65.7,65.74,26400.0,50.3911,50.4217,50.3834,50.4141,26400.0
2013-11-15 15:00:00,65.74,65.77,65.72,65.73,36000.0,50.4141,50.4371,50.3987,50.4064,36000.0
2013-11-15 15:10:00,65.73,65.77,65.73,65.77,38300.0,50.4064,50.4371,50.4064,50.4371,38300.0
2013-11-15 15:20:00,65.76,65.83,65.75,65.8,43000.0,50.4294,50.4831,50.4217,50.4601,43000.0
2013-11-15 15:30:00,65.81,65.83,65.78,65.79,75600.0,50.4677,50.4831,50.4447,50.4524,75600.0
2013-11-15 15:40:00,65.8,65.83,65.78,65.79,80900.0,50.4601,50.4831,50.4447,50.4524,80900.0
2013-11-15 15:50:00,65.79,65.79,65.72,65.79,183000.0,50.4524,50.4524,50.3987,50.4524,183000.0
2013-11-18 09:30:00,65.8,65.9,65.63,65.86,67600.0,50.4601,50.5368,50.3297,50.5061,67600.0
2013-11-18 09:40:00,65.87,65.93,65.73,65.79,59700.0,50.5138,50.5598,50.4064,50.4524,59700.0
2013-11-18 09:50:00,65.78,65.82,65.53,65.53,48500.0,50.4447,50.4754,50.253,50.253,48500.0
2013-11-18 10:00:00,65.53,65.56,65.46,65.52,70100.0,50.253,50.276,50.1993,50.2453,70100.0
2013-11-18 10:10:00,65.52,65.55,65.44,65.44,58100.0,50.2453,50.2684,50.184,50.184,58100.0
2013-11-18 10:20:00,65.45,65.48,65.39,65.41,41900.0,50.1917,50.2147,50.1457,50.161,41900.0
2013-11-18 10:30:00,65.4,65.42,65.36,65.37,35500.0,50.1533,50.1687,50.1226,50.1303,35500.0
2013-11-18 10:40:00,65.37,65.38,65.26,65.3,50900.0,50.1303,50.138,50.046,50.0766,50900.0
2013-11-18 10:50:00,65.31,65.34,65.23,65.28,18400.0,50.0843,50.1073,50.023,50.0613,18400.0
2013-11-18 11:00:00,65.28,65.31,65.25,65.25,31400.0,50.0613,50.0843,50.0383,50.0383,31400.0
2013-11-18 11:10:00,65.25,65.31,65.21,65.26,46200.0,50.0383,50.0843,50.0076,50.046,46200.0
2013-11-18 11:20:00,65.26,65.31,65.25,65.25,37800.0,50.046,50.0843,50.0383,50.0383,37800.0
2013-11-18 11:30:00,65.25,65.26,65.14,65.19,37600.0,50.0383,50.046,49.9539,49.9923,37600.0
2013-11-18 11:40:00,65.2,65.24,65.19,65.22,36100.0,49.9999,50.0306,49.9923,50.0153,36100.0
2013-11-18 11:50:00,65.22,65.25,65.18,65.23,37600.0,50.0153,50.0383,49.9846,50.023,37600.0
2013-11-18 12:00:00,65.23,65.25,65.18,65.19,56100.0,50.023,50.0383,49.9846,49.9923,56100.0
2013-11-18 12:10:00,65.19,65.22,65.18,65.19,28500.0,49.9923,50.0153,49.9846,49.9923,28500.0
2013-11-18 12:20:00,65.2,65.3,65.2,65.3,25300.0,49.9999,50.0766,49.9999,50.0766,25300.0
2013-11-18 12:30:00,65.3,65.31,65.22,65.22,30800.0,50.0766,50.0843,50.0153,50.0153,30800.0
2013-11-18 12:40:00,65.21,65.27,65.18,65.27,33500.0,50.0076,50.0536,49.9846,50.0536,33500.0
2013-11-18 12:50:00,65.25,65.31,65.25,65.31,33600.0,50.0383,50.0843,50.0383,50.0843,33600.0
2013-11-18 13:00:00,65.31,65.32,65.28,65.31,22200.0,50.0843,50.092,50.0613,50.0843,22200.0
2013-11-18 13:10:00,65.32,65.36,65.3,65.32,32100.0,50.092,50.1226,50.0766,50.092,32100.0
2013-11-18 13:20:00,65.33,65.37,65.33,65.34,28600.0,50.0996,50.1303,50.0996,50.1073,28600.0
2013-11-18 13:30:00,65.34,65.34,65.3,65.34,21300.0,50.1073,50.1073,50.0766,50.1073,21300.0
2013-11-18 13:40:00,65.34,65.34,65.29,65.32,36500.0,50.1073,50.1073,50.069,50.092,36500.0
2013-11-18 13:50:00,65.31,65.37,65.3,65.36,31100.0,50.0843,50.1303,50.0766,50.1226,31100.0
2013-11-18 14:00:00,65.34,65.36,65.33,65.34,30400.0,50.1073,50.1226,50.0996,50.1073,30400.0
2013-11-18 14:10:00,65.34,65.35,65.3,65.3,65900.0,50.1073,50.115,50.0766,50.0766,65900.0
2013-11-18 14:20:00,65.31,65.31,65.24,65.28,41700.0,50.0843,50.0843,50.0306,50.0613,41700.0
2013-11-18 14:30:00,65.27,65.28,65.22,65.22,29500.0,50.0536,50.0613,50.0153,50.0153,29500.0
2013-11-18 14:40:00,65.22,65.22,65.14,65.14,59300.0,50.0153,50.0153,49.9539,49.9539,59300.0
2013-11-18 14:50:00,65.15,65.26,65.15,65.24,42400.0,49.9616,50.046,49.9616,50.0306,42400.0
2013-11-18 15:00:00,65.23,65.25,65.19,65.21,46000.0,50.023,50.0383,49.9923,50.0076,46000.0
2013-11-18 15:10:00,65.2,65.21,65.06,65.13,70000.0,49.9999,50.0076,49.8926,49.9463,70000.0
2013-11-18 15:20:00,65.12,65.13,65.05,65.11,85000.0,49.9386,49.9463,49.8849,49.9309,85000.0
2013-11-18 15:30:00,65.11,65.13,65.02,65.12,55900.0,49.9309,49.9463,49.8619,49.9386,55900.0
2013-11-18 15:40:00,65.13,65.14,65.06,65.07,65200.0,49.9463,49.9539,49.8926,49.9003,65200.0
2013-11-18 15:50:00,65.08,65.18,65.06,65.18,183500.0,49.9079,49.9846,49.8926,49.9846,183500.0
2013-11-19 09:30:00,64.97,65.21,64.95,65.12,78500.0,49.8236,50.0076,49.8082,49.9386,78500.0
2013-11-19 09:40:00,65.1,65.18,65.02,65.06,67000.0,49.9233,49.9846,49.8619,49.8926,67000.0
2013-11-19 09:50:00,65.06,65.25,65.06,65.2,110700.0,49.8926,50.0383,49.8926,49.9999,110700.0
2013-11-19 10:00:00,65.21,65.25,65.16,65.18,46100.0,50.0076,50.0383,49.9693,49.9846,46100.0
2013-11-19 10:10:00,65.19,65.27,65.16,65.17,44200.0,49.9923,50.0536,49.9693,49.9769,44200.0
2013-11-19 10:20:00,65.18,65.2,65.14,65.17,47200.0,49.9846,49.9999,49.9539,49.9769,47200.0
2013-11-19 10:30:00,65.17,65.22,65.13,65.2,44400.0,49.9769,50.0153,49.9463,49.9999,44400.0
2013-11-19 10:40:00,65.21,65.25,65.19,65.21,26500.0,50.0076,50.0383,49.9923,50.0076,26500.0
2013-11-19 10:50:00,65.22,65.22,65.18,65.2,28200.0,50.0153,50.0153,49.9846,49.9999,28200.0
2013-11-19 11:00:00,65.2,65.23,65.14,65.19,30800.0,49.9999,50.023,49.9539,49.9923,30800.0
2013-11-19 11:10:00,65.17,65.22,65.16,65.21,47000.0,49.9769,50.0153,49.9693,50.0076,47000.0
2013-11-19 11:20:00,65.2,65.21,65.14,65.21,41100.0,49.9999,50.0076,49.9539,50.0076,41100.0
2013-11-19 11:30:00,65.21,65.25,65.19,65.23,37900.0,50.0076,50.0383,49.9923,50.023,37900.0
2013-11-19 11:40:00,65.23,65.25,65.17,65.21,38800.0,50.023,50.0383,49.9769,50.0076,38800.0
2013-11-19 11:50:00,65.21,65.24,65.2,65.24,27500.0,50.0076,50.0306,49.9999,50.0306,27500.0
2013-11-19 12:00:00,65.24,65.29,65.22,65.26,31200.0,50.0306,50.069,50.0153,50.046,31200.0
2013-11-19 12:10:00,65.25,65.31,65.25,65.29,24400.0,50.0383,50.0843,50.0383,50.069,24400.0
2013-11-19 12:20:00,65.28,65.36,65.26,65.33,27300.0,50.0613,50.1226,50.046,50.0996,27300.0
2013-11-19 12:30:00,65.33,65.37,65.32,65.32,24000.0,50.0996,50.1303,50.092,50.092,24000.0
2013-11-19 12:40:00,65.32,65.33,65.31,65.32,19700.0,50.092,50.0996,50.0843,50.092,19700.0
2013-11-19 12:50:00,65.31,65.33,65.26,65.29,17400.0,50.0843,50.0996,50.046,50.069,17400.0
2013-11-19 13:00:00,65.3,65.31,65.2,65.21,33200.0,50.0766,50.0843,49.9999,50.0076,33200.0
2013-11-19 13:10:00,65.22,65.31,65.22,65.25,36300.0,50.0153,50.0843,50.0153,50.0383,36300.0
2013-11-19 13:20:00,65.25,65.25,65.19,65.19,44600.0,50.0383,50.0383,49.9923,49.9923,44600.0
2013-11-19 13:30:00,65.19,65.25,65.17,65.21,47200.0,49.9923,50.0383,49.9769,50.0076,47200.0
2013-11-19 13:40:00,65.21,65.24,65.2,65.2,28400.0,50.0076,50.0306,49.9999,49.9999,28400.0
2013-11-19 13:50:00,65.2,65.23,65.19,65.2,43100.0,49.9999,50.023,49.9923,49.9999,43100.0
2013-11-19 14:00:00,65.19,65.31,65.19,65.21,63500.0,49.9923,50.0843,49.9923,50.0076,63500.0
2013-11-19 14:10:00,65.21,65.3,65.2,65.29,30600.0,50.0076,50.0766,49.9999,50.069,30600.0
2013-11-19 14:20:00,65.29,65.31,65.24,65.26,23500.0,50.069,50.0843,50.0306,50.046,23500.0
2013-11-19 14:30:00,65.25,65.37,65.25,65.37,35700.0,50.0383,50.1303,50.0383,50.1303,35700.0
2013-11-19 14:40:00,65.36,65.39,65.34,65.34,51100.0,50.1226,50.1457,50.1073,50.1073,51100.0
2013-11-19 14:50:00,65.34,65.34,65.24,65.26,27900.0,50.1073,50.1073,50.0306,50.046,27900.0
2013-11-19 15:00:00,65.26,65.34,65.26,65.31,34400.0,50.046,50.1073,50.046,50.0843,34400.0
2013-11-19 15:10:00,65.31,65.34,65.3,65.31,32900.0,50.0843,50.1073,50.0766,50.0843,32900.0
2013-11-19 15:20:00,65.31,65.32,65.29,65.29,42800.0,50.0843,50.092,50.069,50.069,42800.0
2013-11-19 15:30:00,65.3,65.32,65.25,65.26,72800.0,50.0766,50.092,50.0383,50.046,72800.0
2013-11-19 15:40:00,65.27,65.32,65.25,65.31,131700.0,50.0536,50.092,50.0383,50.0843,131700.0
2013-11-19 15:50:00,65.31,65.32,65.26,65.3,137800.0,50.0843,50.092,50.046,50.0766,137800.0
2013-11-20 09:30:00,65.44,65.54,65.25,65.35,116100.0,50.184,50.2607,50.0383,50.115,116100.0
2013-11-20 09:40:00,65.39,65.75,65.38,65.65,76300.0,50.1457,50.4217,50.138,50.345,76300.0
2013-11-20 09:50:00,65.67,65.68,65.51,65.58,35100.0,50.3604,50.368,50.2377,50.2914,35100.0
2013-11-20 10:00:00,65.59,65.64,65.5,65.53,39700.0,50.299,50.3374,50.23,50.253,39700.0
2013-11-20 10:10:00,65.54,65.59,65.51,65.55,23400.0,50.2607,50.299,50.2377,50.2684,23400.0
2013-11-20 10:20:00,65.55,65.67,65.55,65.63,64100.0,50.2684,50.3604,50.2684,50.3297,64100.0
2013-11-20 10:30:00,65.62,65.66,65.39,65.42,51000.0,50.322,50.3527,50.1457,50.1687,51000.0
2013-11-20 10:40:00,65.42,65.53,65.42,65.5,97000.0,50.1687,50.253,50.1687,50.23,97000.0
2013-11-20 10:50:00,65.5,65.58,65.48,65.58,59400.0,50.23,50.2914,50.2147,50.2914,59400.0
2013-11-20 11:00:00,65.57,65.58,65.5,65.54,44900.0,50.2837,50.2914,50.23,50.2607,44900.0
2013-11-20 11:10:00,65.54,65.56,65.52,65.54,23300.0,50.2607,50.276,50.2453,50.2607,23300.0
2013-11-20 11:20:00,65.54,65.58,65.52,65.56,22600.0,50.2607,50.2914,50.2453,50.276,22600.0
2013-11-20 11:30:00,65.56,65.6,65.52,65.53,22000.0,50.276,50.3067,50.2453,50.253,22000.0
2013-11-20 11:40:00,65.53,65.56,65.52,65.52,14700.0,50.253,50.276,50.2453,50.2453,14700.0
2013-11-20 11:50:00,65.52,65.56,65.51,65.54,50900.0,50.2453,50.276,50.2377,50.2607,50900.0
2013-11-20 12:00:00,65.55,65.57,65.51,65.56,14100.0,50.2684,50.2837,50.2377,50.276,14100.0
2013-11-20 12:10:00,65.56,65.56,65.51,65.53,31500.0,50.276,50.276,50.2377,50.253,31500.0
2013-11-20 12:20:00,65.53,65.59,65.52,65.56,12100.0,50.253,50.299,50.2453,50.276,12100.0
2013-11-20 12:30:00,65.55,65.58,65.54,65.56,15500.0,50.2684,50.2914,50.2607,50.276,15500.0
2013-11-20 12:40:00,65.55,65.55,65.49,65.54,20700.0,50.2684,50.2684,50.2223,50.2607,20700.0
2013-11-20 12:50:00,65.54,65.55,65.5,65.51,12400.0,50.2607,50.2684,50.23,50.2377,12400.0
2013-11-20 13:00:00,65.5,65.55,65.49,65.54,20100.0,50.23,50.2684,50.2223,50.2607,20100.0
2013-11-20 13:10:00,65.55,65.57,65.52,65.52,10700.0,50.2684,50.2837,50.2453,50.2453,10700.0
2013-11-20 13:20:00,65.51,65.54,65.47,65.54,58000.0,50.2377,50.2607,50.207,50.2607,58000.0
2013-11-20 13:30:00,65.54,65.62,65.53,65.59,14000.0,50.2607,50.322,50.253,50.299,14000.0
2013-11-20 13:40:00,65.6,65.63,65.58,65.58,11900.0,50.3067,50.3297,50.2914,50.2914,11900.0
2013-11-20 13:50:00,65.58,65.61,65.56,65.57,14100.0,50.2914,50.3144,50.276,50.2837,14100.0
2013-11-20 14:00:00,65.57,65.57,65.26,65.32,108000.0,50.2837,50.2837,50.046,50.092,108000.0
2013-11-20 14:10:00,65.32,65.38,65.23,65.35,87500.0,50.092,50.138,50.023,50.115,87500.0
2013-11-20 14:20:00,65.36,65.36,65.29,65.32,30800.0,50.1226,50.1226,50.069,50.092,30800.0
2013-11-20 14:30:00,65.31,65.34,65.26,65.28,119000.0,50.0843,50.1073,50.046,50.0613,119000.0
2013-11-20 14:40:00,65.28,65.31,65.22,65.28,74600.0,50.0613,50.0843,50.0153,50.0613,74600.0
2013-11-20 14:50:00,65.27,65.3,65.19,65.24,75900.0,50.0536,50.0766,49.9923,50.0306,75900.0
2013-11-20 15:00:00,65.24,65.25,65.05,65.06,76700.0,50.0306,50.0383,49.8849,49.8926,76700.0
2013-11-20 15:10:00,65.06,65.11,65.04,65.06,65500.0,49.8926,49.9309,49.8772,49.8926,65500.0
2013-11-20 15:20:00,65.05,65.15,65.04,65.13,45900.0,49.8849,49.9616,49.8772,49.9463,45900.0
2013-11-20 15:30:00,65.13,65.17,65.06,65.17,62700.0,49.9463,49.9769,49.8926,49.9769,62700.0
2013-11-20 15:40:00,65.17,65.22,65.14,65.16,75400.0,49.9769,50.0153,49.9539,49.9693,75400.0
2013-11-20 15:50:00,65.17,65.27,65.12,65.26,171500.0,49.9769,50.0536,49.9386,50.046,171500.0
2013-11-21 09:30:00,65.37,65.49,65.32,65.43,105700.0,50.1303,50.2223,50.092,50.1763,105700.0
2013-11-21 09:40:00,65.43,65.52,65.39,65.52,62600.0,50.1763,50.2453,50.1457,50.2453,62600.0
2013-11-21 09:50:00,65.53,65.6,65.43,65.52,46100.0,50.253,50.3067,50.1763,50.2453,46100.0
2013-11-21 10:00:00,65.49,65.58,65.41,65.58,81600.0,50.2223,50.2914,50.161,50.2914,81600.0
2013-11-21 10:10:00,65.58,65.68,65.57,65.64,112700.0,50.2914,50.368,50.2837,50.3374,112700.0
2013-11-21 10:20:00,65.64,65.75,65.63,65.66,81000.0,50.3374,50.4217,50.3297,50.3527,81000.0
2013-11-21 10:30:00,65.66,65.86,65.66,65.79,89200.0,50.3527,50.5061,50.3527,50.4524,89200.0
2013-11-21 10:40:00,65.79,65.9,65.76,65.83,116600.0,50.4524,50.5368,50.4294,50.4831,116600.0
2013-11-21 10:50:00,65.83,65.85,65.75,65.83,47600.0,50.4831,50.4984,50.4217,50.4831,47600.0
2013-11-21 11:00:00,65.84,65.87,65.78,65.78,41800.0,50.4907,50.5138,50.4447,50.4447,41800.0
2013-11-21 11:10:00,65.78,65.86,65.78,65.85,43200.0,50.4447,50.5061,50.4447,50.4984,43200.0
2013-11-21 11:20:00,65.85,65.86,65.76,65.81,43800.0,50.4984,50.5061,50.4294,50.4677,43800.0
2013-11-21 11:30:00,65.81,65.86,65.64,65.64,33600.0,50.4677,50.5061,50.3374,50.3374,33600.0
2013-11-21 11:40:00,65.64,65.74,65.62,65.73,63700.0,50.3374,50.4141,50.322,50.4064,63700.0
2013-11-21 11:50:00,65.73,65.77,65.68,65.77,114400.0,50.4064,50.4371,50.368,50.4371,114400.0
2013-11-21 12:00:00,65.77,65.79,65.74,65.75,28800.0,50.4371,50.4524,50.4141,50.4217,28800.0
2013-11-21 12:10:00,65.75,65.79,65.69,65.78,32500.0,50.4217,50.4524,50.3757,50.4447,32500.0
2013-11-21 12:20:00,65.78,65.83,65.77,65.82,36400.0,50.4447,50.4831,50.4371,50.4754,36400.0
2013-11-21 12:30:00,65.83,65.85,65.8,65.83,47400.0,50.4831,50.4984,50.4601,50.4831,47400.0
2013-11-21 12:40:00,65.84,65.84,65.73,65.74,42100.0,50.4907,50.4907,50.4064,50.4141,42100.0
2013-11-21 12:50:00,65.73,65.75,65.65,65.65,26300.0,50.4064,50.4217,50.345,50.345,26300.0
2013-11-21 13:00:00,65.66,65.69,65.65,65.66,57800.0,50.3527,50.3757,50.345,50.3527,57800.0
2013-11-21 13:10:00,65.66,65.72,65.65,65.71,38400.0,50.3527,50.3987,50.345,50.3911,38400.0
2013-11-21 13:20:00,65.72,65.74,65.68,65.68,35900.0,50.3987,50.4141,50.368,50.368,35900.0
2013-11-21 13:30:00,65.67,65.77,65.67,65.76,46900.0,50.3604,50.4371,50.3604,50.4294,46900.0
2013-11-21 13:40:00,65.76,65.85,65.73,65.84,38500.0,50.4294,50.4984,50.4064,50.4907,38500.0
2013-11-21 13:50:00,65.85,65.88,65.83,65.86,46400.0,50.4984,50.5214,50.4831,50.5061,46400.0
2013-11-21 14:00:00,65.86,65.88,65.8,65.8,18600.0,50.5061,50.5214,50.4601,50.4601,18600.0
2013-11-21 14:10:00,65.8,65.94,65.8,65.94,82900.0,50.4601,50.5674,50.4601,50.5674,82900.0
2013-11-21 14:20:00,65.93,65.97,65.92,65.92,48900.0,50.5598,50.5904,50.5521,50.5521,48900.0
2013-11-21 14:30:00,65.92,65.93,65.86,65.87,50100.0,50.5521,50.5598,50.5061,50.5138,50100.0
2013-11-21 14:40:00,65.86,65.96,65.86,65.93,115800.0,50.5061,50.5828,50.5061,50.5598,115800.0
2013-11-21 14:50:00,65.94,65.97,65.92,65.96,41800.0,50.5674,50.5904,50.5521,50.5828,41800.0
2013-11-21 15:00:00,65.96,65.98,65.91,65.92,60200.0,50.5828,50.5981,50.5444,50.5521,60200.0
2013-11-21 15:10:00,65.92,65.96,65.89,65.91,82700.0,50.5521,50.5828,50.5291,50.5444,82700.0
2013-11-21 15:20:00,65.91,66.04,65.91,65.97,211300.0,50.5444,50.6441,50.5444,50.5904,211300.0
2013-11-21 15:30:00,65.97,65.98,65.92,65.97,133600.0,50.5904,50.5981,50.5521,50.5904,133600.0
2013-11-21 15:40:00,65.96,65.97,65.88,65.95,209900.0,50.5828,50.5904,50.5214,50.5751,209900.0
2013-11-21 15:50:00,65.94,66.01,65.91,65.99,486300.0,50.5674,50.6211,50.5444,50.6058,486300.0
2013-11-22 09:30:00,65.96,66.3,65.91,66.06,260600.0,50.5828,50.8435,50.5444,50.6595,260600.0
2013-11-22 09:40:00,66.06,66.13,65.84,66.13,115000.0,50.6595,50.7131,50.4907,50.7131,115000.0
2013-11-22 09:50:00,66.13,66.15,66.06,66.13,87900.0,50.7131,50.7285,50.6595,50.7131,87900.0
2013-11-22 10:00:00,66.15,66.4,66.15,66.36,164900.0,50.7285,50.9202,50.7285,50.8895,164900.0
2013-11-22 10:10:00,66.37,66.42,66.2,66.21,74600.0,50.8972,50.9355,50.7668,50.7745,74600.0
2013-11-22 10:20:00,66.22,66.29,66.15,66.19,95100.0,50.7822,50.8358,50.7285,50.7591,95100.0
2013-11-22 10:30:00,66.19,66.21,66.13,66.13,92600.0,50.7591,50.7745,50.7131,50.7131,92600.0
2013-11-22 10:40:00,66.13,66.14,66.05,66.05,71000.0,50.7131,50.7208,50.6518,50.6518,71000.0
2013-11-22 10:50:00,66.05,66.16,66.03,66.13,48100.0,50.6518,50.7361,50.6365,50.7131,48100.0
2013-11-22 11:00:00,66.14,66.22,66.12,66.21,46900.0,50.7208,50.7822,50.7055,50.7745,46900.0
2013-11-22 11:10:00,66.2,66.22,66.15,66.19,41900.0,50.7668,50.7822,50.7285,50.7591,41900.0
2013-11-22 11:20:00,66.19,66.2,66.14,66.16,36200.0,50.7591,50.7668,50.7208,50.7361,36200.0
2013-11-22 11:30:00,66.16,66.2,66.13,66.15,42000.0,50.7361,50.7668,50.7131,50.7285,42000.0
2013-11-22 11:40:00,66.15,66.18,66.15,66.15,31100.0,50.7285,50.7515,50.7285,50.7285,31100.0
2013-11-22 11:50:00,66.16,66.17,66.12,66.15,40800.0,50.7361,50.7438,50.7055,50.7285,40800.0
2013-11-22 12:00:00,66.15,66.15,66.05,66.06,55400.0,50.7285,50.7285,50.6518,50.6595,55400.0
2013-11-22 12:10:00,66.06,66.09,66.06,66.07,37500.0,50.6595,50.6825,50.6595,50.6671,37500.0
2013-11-22 12:20:00,66.07,66.09,66.04,66.04,25900.0,50.6671,50.6825,50.6441,50.6441,25900.0
2013-11-22 12:30:00,66.04,66.08,66.02,66.06,39700.0,50.6441,50.6748,50.6288,50.6595,39700.0
2013-11-22 12:40:00,66.05,66.08,66.05,66.08,25000.0,50.6518,50.6748,50.6518,50.6748,25000.0
2013-11-22 12:50:00,66.08,66.14,66.08,66.14,21300.0,50.6748,50.7208,50.6748,50.7208,21300.0
2013-11-22 13:00:00,66.13,66.26,66.13,66.23,56500.0,50.7131,50.8128,50.7131,50.7898,56500.0
2013-11-22 13:10:00,66.23,66.26,66.23,66.25,28700.0,50.7898,50.8128,50.7898,50.8052,28700.0
2013-11-22 13:20:00,66.25,66.31,66.24,66.31,35500.0,50.8052,50.8512,50.7975,50.8512,35500.0
2013-11-22 13:30:00,66.3,66.31,66.2,66.21,27900.0,50.8435,50.8512,50.7668,50.7745,27900.0
2013-11-22 13:40:00,66.2,66.21,66.17,66.2,28100.0,50.7668,50.7745,50.7438,50.7668,28100.0
2013-11-22 13:50:00,66.2,66.21,66.16,66.17,32500.0,50.7668,50.7745,50.7361,50.7438,32500.0
2013-11-22 14:00:00,66.17,66.22,66.17,66.22,36000.0,50.7438,50.7822,50.7438,50.7822,36000.0
2013-11-22 14:10:00,66.22,66.22,66.19,66.19,46300.0,50.7822,50.7822,50.7591,50.7591,46300.0
2013-11-22 14:20:00,66.19,66.2,66.15,66.19,35600.0,50.7591,50.7668,50.7285,50.7591,35600.0
2013-11-22 14:30:00,66.19,66.2,66.17,66.19,42600.0,50.7591,50.7668,50.7438,50.7591,42600.0
2013-11-22 14:40:00,66.19,66.22,66.16,66.16,48200.0,50.7591,50.7822,50.7361,50.7361,48200.0
2013-11-22 14:50:00,66.17,66.18,66.13,66.16,46500.0,50.7438,50.7515,50.7131,50.7361,46500.0
2013-11-22 15:00:00,66.16,66.18,66.13,66.13,44800.0,50.7361,50.7515,50.7131,50.7131,44800.0
2013-11-22 15:10:00,66.13,66.16,66.11,66.15,71100.0,50.7131,50.7361,50.6978,50.7285,71100.0
2013-11-22 15:20:00,66.16,66.19,66.15,66.17,72300.0,50.7361,50.7591,50.7285,50.7438,72300.0
2013-11-22 15:30:00,66.16,66.25,66.16,66.25,74700.0,50.7361,50.8052,50.7361,50.8052,74700.0
2013-11-22 15:40:00,66.24,66.26,66.18,66.21,144300.0,50.7975,50.8128,50.7515,50.7745,144300.0
2013-11-22 15:50:00,66.22,66.29,66.2,66.26,188400.0,50.7822,50.8358,50.7668,50.8128,188400.0
2013-11-25 09:30:00,66.42,66.49,66.26,66.3,133200.0,50.9355,50.9892,50.8128,50.8435,133200.0
2013-11-25 09:40:00,66.31,66.31,66.04,66.1,70200.0,50.8512,50.8512,50.6441,50.6901,70200.0
2013-11-25 09:50:00,66.13,66.16,66.02,66.06,41000.0,50.7131,50.7361,50.6288,50.6595,41000.0
2013-11-25 10:00:00,66.06,66.13,66.06,66.07,53400.0,50.6595,50.7131,50.6595,50.6671,53400.0
2013-11-25 10:10:00,66.08,66.08,66.01,66.06,53900.0,50.6748,50.6748,50.6211,50.6595,53900.0
2013-11-25 10:20:00,66.06,66.14,66.03,66.1,40000.0,50.6595,50.7208,50.6365,50.6901,40000.0
2013-11-25 10:30:00,66.1,66.12,66.05,66.1,35700.0,50.6901,50.7055,50.6518,50.6901,35700.0
2013-11-25 10:40:00,66.11,66.19,66.09,66.15,42700.0,50.6978,50.7591,50.6825,50.7285,42700.0
2013-11-25 10:50:00,66.14,66.14,66.07,66.07,75000.0,50.7208,50.7208,50.6671,50.6671,75000.0
2013-11-25 11:00:00,66.08,66.1,66.02,66.04,43600.0,50.6748,50.6901,50.6288,50.6441,43600.0
2013-11-25 11:10:00,66.04,66.09,66.01,66.06,61700.0,50.6441,50.6825,50.6211,50.6595,61700.0
2013-11-25 11:20:00,66.07,66.07,65.94,65.98,52300.0,50.6671,50.6671,50.5674,50.5981,52300.0
2013-11-25 11:30:00,65.98,66.05,65.98,66.01,37000.0,50.5981,50.6518,50.5981,50.6211,37000.0
2013-11-25 11:40:00,66.0,66.03,65.98,66.01,37700.0,50.6134,50.6365,50.5981,50.6211,37700.0
2013-11-25 11:50:00,66.02,66.09,66.01,66.04,36700.0,50.6288,50.6825,50.6211,50.6441,36700.0
2013-11-25 12:00:00,66.04,66.06,66.02,66.06,32300.0,50.6441,50.6595,50.6288,50.6595,32300.0
2013-11-25 12:10:00,66.06,66.06,65.92,65.92,39500.0,50.6595,50.6595,50.5521,50.5521,39500.0
2013-11-25 12:20:00,65.92,65.98,65.92,65.97,39600.0,50.5521,50.5981,50.5521,50.5904,39600.0
2013-11-25 12:30:00,65.97,65.97,65.93,65.94,44200.0,50.5904,50.5904,50.5598,50.5674,44200.0
2013-11-25 12:40:00,65.94,66.05,65.93,66.03,41700.0,50.5674,50.6518,50.5598,50.6365,41700.0
2013-11-25 12:50:00,66.04,66.17,66.03,66.16,58000.0,50.6441,50.7438,50.6365,50.7361,58000.0
2013-11-25 13:00:00,66.17,66.18,66.1,66.13,48000.0,50.7438,50.7515,50.6901,50.7131,48000.0
2013-11-25 13:10:00,66.12,66.12,66.02,66.02,23900.0,50.7055,50.7055,50.6288,50.6288,23900.0
2013-11-25 13:20:00,66.02,66.04,65.98,66.01,28100.0,50.6288,50.6441,50.5981,50.6211,28100.0
2013-11-25 13:30:00,66.02,66.06,65.99,66.03,22500.0,50.6288,50.6595,50.6058,50.6365,22500.0
2013-11-25 13:40:00,66.02,66.03,65.99,66.01,25800.0,50.6288,50.6365,50.6058,50.6211,25800.0
2013-11-25 13:50:00,66.02,66.06,66.01,66.02,23700.0,50.6288,50.6595,50.6211,50.6288,23700.0
2013-11-25 14:00:00,66.03,66.1,66.02,66.07,36000.0,50.6365,50.6901,50.6288,50.6671,36000.0
2013-11-25 14:10:00,66.08,66.08,66.01,66.04,44400.0,50.6748,50.6748,50.6211,50.6441,44400.0
2013-11-25 14:20:00,66.03,66.05,65.98,65.99,33400.0,50.6365,50.6518,50.5981,50.6058,33400.0
2013-11-25 14:30:00,65.99,66.0,65.92,65.96,35600.0,50.6058,50.6134,50.5521,50.5828,35600.0
2013-11-25 14:40:00,65.95,66.01,65.94,65.95,37800.0,50.5751,50.6211,50.5674,50.5751,37800.0
2013-11-25 14:50:00,65.96,66.0,65.95,65.97,37200.0,50.5828,50.6134,50.5751,50.5904,37200.0
2013-11-25 15:00:00,65.98,65.98,65.83,65.84,60900.0,50.5981,50.5981,50.4831,50.4907,60900.0
2013-11-25 15:10:00,65.84,65.92,65.83,65.91,57600.0,50.4907,50.5521,50.4831,50.5444,57600.0
2013-11-25 15:20:00,65.9,65.96,65.89,65.96,55000.0,50.5368,50.5828,50.5291,50.5828,55000.0
2013-11-25 15:30:00,65.95,65.95,65.83,65.87,61200.0,50.5751,50.5751,50.4831,50.5138,61200.0
2013-11-25 15:40:00,65.87,65.97,65.86,65.94,89300.0,50.5138,50.5904,50.5061,50.5674,89300.0
2013-11-25 15:50:00,65.94,65.98,65.87,65.97,161300.0,50.5674,50.5981,50.5138,50.5904,161300.0
2013-11-26 09:30:00,66.1,66.26,66.0,66.24,98200.0,50.6901,50.8128,50.6134,50.7975,98200.0
2013-11-26 09:40:00,66.23,66.24,66.13,66.21,32200.0,50.7898,50.7975,50.7131,50.7745,32200.0
2013-11-26 09:50:00,66.2,66.3,66.17,66.22,39400.0,50.7668,50.8435,50.7438,50.7822,39400.0
2013-11-26 10:00:00,66.24,66.25,66.02,66.05,40100.0,50.7975,50.8052,50.6288,50.6518,40100.0
2013-11-26 10:10:00,66.05,66.07,65.98,66.01,54400.0,50.6518,50.6671,50.5981,50.6211,54400.0
2013-11-26 10:20:00,66.02,66.03,65.96,65.97,45600.0,50.6288,50.6365,50.5828,50.5904,45600.0
2013-11-26 10:30:00,65.97,66.1,65.97,66.06,52100.0,50.5904,50.6901,50.5904,50.6595,52100.0
2013-11-26 10:40:00,66.06,66.08,65.87,65.89,52700.0,50.6595,50.6748,50.5138,50.5291,52700.0
2013-11-26 10:50:00,65.89,65.89,65.78,65.78,68900.0,50.5291,50.5291,50.4447,50.4447,68900.0
2013-11-26 11:00:00,65.78,65.86,65.78,65.86,135200.0,50.4447,50.5061,50.4447,50.5061,135200.0
2013-11-26 11:10:00,65.85,66.05,65.85,65.99,63900.0,50.4984,50.6518,50.4984,50.6058,63900.0
2013-11-26 11:20:00,66.0,66.03,65.95,65.99,59200.0,50.6134,50.6365,50.5751,50.6058,59200.0
2013-11-26 11:30:00,65.99,66.06,65.96,66.05,44800.0,50.6058,50.6595,50.5828,50.6518,44800.0
2013-11-26 11:40:00,66.06,66.12,66.06,66.11,39800.0,50.6595,50.7055,50.6595,50.6978,39800.0
2013-11-26 11:50:00,66.12,66.15,66.08,66.11,26500.0,50.7055,50.7285,50.6748,50.6978,26500.0
2013-11-26 12:00:00,66.11,66.23,66.09,66.19,42900.0,50.6978,50.7898,50.6825,50.7591,42900.0
2013-11-26 12:10:00,66.19,66.32,66.19,66.31,30000.0,50.7591,50.8588,50.7591,50.8512,30000.0
2013-11-26 12:20:00,66.32,66.4,66.32,66.39,32000.0,50.8588,50.9202,50.8588,50.9125,32000.0
2013-11-26 12:30:00,66.39,66.4,66.34,66.39,45500.0,50.9125,50.9202,50.8742,50.9125,45500.0
2013-11-26 12:40:00,66.39,66.41,66.32,66.32,42900.0,50.9125,50.9279,50.8588,50.8588,42900.0
2013-11-26 12:50:00,66.32,66.33,66.28,66.33,26100.0,50.8588,50.8665,50.8282,50.8665,26100.0
2013-11-26 13:00:00,66.33,66.41,66.33,66.36,25100.0,50.8665,50.9279,50.8665,50.8895,25100.0
2013-11-26 13:10:00,66.36,66.4,66.35,66.39,22600.0,50.8895,50.9202,50.8818,50.9125,22600.0
2013-11-26 13:20:00,66.38,66.38,66.31,66.37,34000.0,50.9049,50.9049,50.8512,50.8972,34000.0
2013-11-26 13:30:00,66.37,66.37,66.33,66.34,30700.0,50.8972,50.8972,50.8665,50.8742,30700.0
2013-11-26 13:40:00,66.34,66.42,66.34,66.41,37300.0,50.8742,50.9355,50.8742,50.9279,37300.0
2013-11-26 13:50:00,66.41,66.41,66.38,66.39,34900.0,50.9279,50.9279,50.9049,50.9125,34900.0
2013-11-26 14:00:00,66.4,66.44,66.39,66.44,20700.0,50.9202,50.9509,50.9125,50.9509,20700.0
2013-11-26 14:10:00,66.44,66.44,66.35,66.35,21900.0,50.9509,50.9509,50.8818,50.8818,21900.0
2013-11-26 14:20:00,66.35,66.36,66.28,66.3,31600.0,50.8818,50.8895,50.8282,50.8435,31600.0
2013-11-26 14:30:00,66.3,66.34,66.29,66.29,28400.0,50.8435,50.8742,50.8358,50.8358,28400.0
2013-11-26 14:40:00,66.29,66.35,66.29,66.29,58700.0,50.8358,50.8818,50.8358,50.8358,58700.0
2013-11-26 14:50:00,66.29,66.32,66.25,66.26,19400.0,50.8358,50.8588,50.8052,50.8128,19400.0
2013-11-26 15:00:00,66.25,66.27,66.22,66.23,27900.0,50.8052,50.8205,50.7822,50.7898,27900.0
2013-11-26 15:10:00,66.24,66.28,66.23,66.25,41900.0,50.7975,50.8282,50.7898,50.8052,41900.0
2013-11-26 15:20:00,66.25,66.28,66.25,66.25,42100.0,50.8052,50.8282,50.8052,50.8052,42100.0
2013-11-26 15:30:00,66.25,66.29,66.24,66.24,44200.0,50.8052,50.8358,50.7975,50.7975,44200.0
2013-11-26 15:40:00,66.24,66.25,66.14,66.14,99500.0,50.7975,50.8052,50.7208,50.7208,99500.0
2013-11-26 15:50:00,66.14,66.14,66.0,66.02,227200.0,50.7208,50.7208,50.6134,50.6288,227200.0
2013-11-27 09:30:00,66.23,66.25,65.93,65.98,67800.0,50.7898,50.8052,50.5598,50.5981,67800.0
2013-11-27 09:40:00,66.0,66.0,65.79,65.87,46700.0,50.6134,50.6134,50.4524,50.5138,46700.0
2013-11-27 09:50:00,65.88,66.0,65.82,65.82,27700.0,50.5214,50.6134,50.4754,50.4754,27700.0
2013-11-27 10:00:00,65.83,66.03,65.83,66.03,36900.0,50.4831,50.6365,50.4831,50.6365,36900.0
2013-11-27 10:10:00,66.03,66.08,65.87,65.87,38500.0,50.6365,50.6748,50.5138,50.5138,38500.0
2013-11-27 10:20:00,65.87,65.87,65.44,65.68,130000.0,50.5138,50.5138,50.184,50.368,130000.0
2013-11-27 10:30:00,65.68,65.76,65.68,65.74,36800.0,50.368,50.4294,50.368,50.4141,36800.0
2013-11-27 10:40:00,65.73,65.89,65.73,65.76,54100.0,50.4064,50.5291,50.4064,50.4294,54100.0
2013-11-27 10:50:00,65.75,65.79,65.73,65.76,21400.0,50.4217,50.4524,50.4064,50.4294,21400.0
2013-11-27 11:00:00,65.76,65.76,65.69,65.74,24100.0,50.4294,50.4294,50.3757,50.4141,24100.0
2013-11-27 11:10:00,65.75,65.75,65.66,65.74,26400.0,50.4217,50.4217,50.3527,50.4141,26400.0
2013-11-27 11:20:00,65.75,65.75,65.69,65.69,17100.0,50.4217,50.4217,50.3757,50.3757,17100.0
2013-11-27 11:30:00,65.7,65.72,65.67,65.68,21600.0,50.3834,50.3987,50.3604,50.368,21600.0
2013-11-27 11:40:00,65.68,65.71,65.64,65.69,32500.0,50.368,50.3911,50.3374,50.3757,32500.0
2013-11-27 11:50:00,65.68,65.74,65.66,65.69,61100.0,50.368,50.4141,50.3527,50.3757,61100.0
2013-11-27 12:00:00,65.69,65.7,65.57,65.65,28900.0,50.3757,50.3834,50.2837,50.345,28900.0
2013-11-27 12:10:00,65.65,65.68,65.64,65.65,25300.0,50.345,50.368,50.3374,50.345,25300.0
2013-11-27 12:20:00,65.65,65.68,65.62,65.62,35200.0,50.345,50.368,50.322,50.322,35200.0
2013-11-27 12:30:00,65.62,65.72,65.6,65.71,19500.0,50.322,50.3987,50.3067,50.3911,19500.0
2013-11-27 12:40:00,65.71,65.72,65.66,65.67,18000.0,50.3911,50.3987,50.3527,50.3604,18000.0
2013-11-27 12:50:00,65.66,65.67,65.58,65.58,35800.0,50.3527,50.3604,50.2914,50.2914,35800.0
2013-11-27 13:00:00,65.59,65.67,65.59,65.65,18800.0,50.299,50.3604,50.299,50.345,18800.0
2013-11-27 13:10:00,65.66,65.71,65.66,65.67,18700.0,50.3527,50.3911,50.3527,50.3604,18700.0
2013-11-27 13:20:00,65.66,65.74,65.66,65.74,23400.0,50.3527,50.4141,50.3527,50.4141,23400.0
2013-11-27 13:30:00,65.76,65.79,65.75,65.79,15700.0,50.4294,50.4524,50.4217,50.4524,15700.0
2013-11-27 13:40:00,65.8,65.85,65.8,65.83,18700.0,50.4601,50.4984,50.4601,50.4831,18700.0
2013-11-27 13:50:00,65.83,65.87,65.82,65.84,20900.0,50.4831,50.5138,50.4754,50.4907,20900.0
2013-11-27 14:00:00,65.84,65.84,65.79,65.79,26300.0,50.4907,50.4907,50.4524,50.4524,26300.0
2013-11-27 14:10:00,65.79,65.84,65.78,65.82,18600.0,50.4524,50.4907,50.4447,50.4754,18600.0
2013-11-27 14:20:00,65.81,65.83,65.8,65.81,20600.0,50.4677,50.4831,50.4601,50.4677,20600.0
2013-11-27 14:30:00,65.82,65.89,65.82,65.86,36800.0,50.4754,50.5291,50.4754,50.5061,36800.0
2013-11-27 14:40:00,65.87,65.9,65.85,65.89,18200.0,50.5138,50.5368,50.4984,50.5291,18200.0
2013-11-27 14:50:00,65.89,65.92,65.88,65.92,18500.0,50.5291,50.5521,50.5214,50.5521,18500.0
2013-11-27 15:00:00,65.92,65.95,65.88,65.95,19200.0,50.5521,50.5751,50.5214,50.5751,19200.0
2013-11-27 15:10:00,65.94,65.97,65.91,65.93,33000.0,50.5674,50.5904,50.5444,50.5598,33000.0
2013-11-27 15:20:00,65.92,65.99,65.92,65.99,44500.0,50.5521,50.6058,50.5521,50.6058,44500.0
2013-11-27 15:30:00,65.99,66.01,65.92,65.93,42600.0,50.6058,50.6211,50.5521,50.5598,42600.0
2013-11-27 15:40:00,65.93,65.94,65.87,65.87,57000.0,50.5598,50.5674,50.5138,50.5138,57000.0
2013-11-27 15:50:00,65.87,65.89,65.83,65.84,218800.0,50.5138,50.5291,50.4831,50.4907,218800.0
2013-11-29 09:30:00,65.9,66.26,65.83,66.26,110000.0,50.5368,50.8128,50.4831,50.8128,110000.0
2013-11-29 09:40:00,66.25,66.4,66.24,66.38,46600.0,50.8052,50.9202,50.7975,50.9049,46600.0
2013-11-29 09:50:00,66.39,66.4,66.21,66.23,36500.0,50.9125,50.9202,50.7745,50.7898,36500.0
2013-11-29 10:00:00,66.24,66.27,66.17,66.17,41000.0,50.7975,50.8205,50.7438,50.7438,41000.0
2013-11-29 10:10:00,66.17,66.32,66.17,66.26,39900.0,50.7438,50.8588,50.7438,50.8128,39900.0
2013-11-29 10:20:00,66.26,66.26,66.18,66.21,18600.0,50.8128,50.8128,50.7515,50.7745,18600.0
2013-11-29 10:30:00,66.22,66.26,66.18,66.23,21100.0,50.7822,50.8128,50.7515,50.7898,21100.0
2013-11-29 10:40:00,66.23,66.26,66.18,66.18,29300.0,50.7898,50.8128,50.7515,50.7515,29300.0
2013-11-29 10:50:00,66.17,66.23,66.13,66.19,31100.0,50.7438,50.7898,50.7131,50.7591,31100.0
2013-11-29 11:00:00,66.19,66.19,66.1,66.15,25200.0,50.7591,50.7591,50.6901,50.7285,25200.0
2013-11-29 11:10:00,66.15,66.17,66.12,66.14,24300.0,50.7285,50.7438,50.7055,50.7208,24300.0
2013-11-29 11:20:00,66.14,66.21,66.08,66.08,31500.0,50.7208,50.7745,50.6748,50.6748,31500.0
2013-11-29 11:30:00,66.09,66.11,66.04,66.08,31000.0,50.6825,50.6978,50.6441,50.6748,31000.0
2013-11-29 11:40:00,66.07,66.09,66.02,66.09,24000.0,50.6671,50.6825,50.6288,50.6825,24000.0
2013-11-29 11:50:00,66.09,66.18,66.09,66.13,60800.0,50.6825,50.7515,50.6825,50.7131,60800.0
2013-11-29 12:00:00,66.13,66.13,66.03,66.07,31500.0,50.7131,50.7131,50.6365,50.6671,31500.0
2013-11-29 12:10:00,66.06,66.13,66.06,66.07,26400.0,50.6595,50.7131,50.6595,50.6671,26400.0
2013-11-29 12:20:00,66.07,66.09,66.02,66.02,27200.0,50.6671,50.6825,50.6288,50.6288,27200.0
2013-11-29 12:30:00,66.02,66.06,65.95,65.95,58400.0,50.6288,50.6595,50.5751,50.5751,58400.0
2013-11-29 12:40:00,65.95,66.02,65.84,65.88,159800.0,50.5751,50.6288,50.4907,50.5214,159800.0
2013-11-29 12:50:00,65.87,65.95,65.73,65.81,245600.0,50.5138,50.5751,50.4064,50.4677,245600.0
2013-12-02 09:30:00,65.64,65.96,65.57,65.81,151400.0,50.3374,50.5828,50.2837,50.4677,151400.0
2013-12-02 09:40:00,65.81,65.89,65.69,65.71,53800.0,50.4677,50.5291,50.3757,50.3911,53800.0
2013-12-02 09:50:00,65.7,65.74,65.44,65.45,118200.0,50.3834,50.4141,50.184,50.1917,118200.0
2013-12-02 10:00:00,65.45,65.5,65.2,65.2,97000.0,50.1917,50.23,49.9999,49.9999,97000.0
2013-12-02 10:10:00,65.2,65.27,65.1,65.11,85500.0,49.9999,50.0536,49.9233,49.9309,85500.0
2013-12-02 10:20:00,65.12,65.19,65.12,65.14,36600.0,49.9386,49.9923,49.9386,49.9539,36600.0
2013-12-02 10:30:00,65.15,65.25,65.06,65.23,62500.0,49.9616,50.0383,49.8926,50.023,62500.0
2013-12-02 10:40:00,65.24,65.28,65.19,65.22,42100.0,50.0306,50.0613,49.9923,50.0153,42100.0
2013-12-02 10:50:00,65.21,65.3,65.15,65.3,46800.0,50.0076,50.0766,49.9616,50.0766,46800.0
2013-12-02 11:00:00,65.29,65.39,65.28,65.28,44400.0,50.069,50.1457,50.0613,50.0613,44400.0
2013-12-02 11:10:00,65.28,65.3,65.24,65.24,29300.0,50.0613,50.0766,50.0306,50.0306,29300.0
2013-12-02 11:20:00,65.24,65.38,65.21,65.37,41300.0,50.0306,50.138,50.0076,50.1303,41300.0
2013-12-02 11:30:00,65.38,65.39,65.33,65.39,27400.0,50.138,50.1457,50.0996,50.1457,27400.0
2013-12-02 11:40:00,65.38,65.47,65.36,65.47,23300.0,50.138,50.207,50.1226,50.207,23300.0
2013-12-02 11:50:00,65.48,65.53,65.47,65.48,120800.0,50.2147,50.253,50.207,50.2147,120800.0
2013-12-02 12:00:00,65.49,65.49,65.39,65.4,17600.0,50.2223,50.2223,50.1457,50.1533,17600.0
2013-12-02 12:10:00,65.4,65.45,65.34,65.43,21200.0,50.1533,50.1917,50.1073,50.1763,21200.0
2013-12-02 12:20:00,65.45,65.53,65.44,65.46,28700.0,50.1917,50.253,50.184,50.1993,28700.0
2013-12-02 12:30:00,65.47,65.47,65.44,65.44,16800.0,50.207,50.207,50.184,50.184,16800.0
2013-12-02 12:40:00,65.44,65.51,65.43,65.51,23200.0,50.184,50.2377,50.1763,50.2377,23200.0
2013-12-02 12:50:00,65.5,65.51,65.44,65.45,18000.0,50.23,50.2377,50.184,50.1917,18000.0
2013-12-02 13:00:00,65.44,65.49,65.44,65.46,12900.0,50.184,50.2223,50.184,50.1993,12900.0
2013-12-02 13:10:00,65.47,65.47,65.39,65.41,35700.0,50.207,50.207,50.1457,50.161,35700.0
2013-12-02 13:20:00,65.42,65.51,65.42,65.46,21900.0,50.1687,50.2377,50.1687,50.1993,21900.0
2013-12-02 13:30:00,65.46,65.49,65.4,65.49,22300.0,50.1993,50.2223,50.1533,50.2223,22300.0
2013-12-02 13:40:00,65.49,65.54,65.48,65.48,25100.0,50.2223,50.2607,50.2147,50.2147,25100.0
2013-12-02 13:50:00,65.48,65.51,65.45,65.49,21000.0,50.2147,50.2377,50.1917,50.2223,21000.0
2013-12-02 14:00:00,65.49,65.51,65.45,65.45,22500.0,50.2223,50.2377,50.1917,50.1917,22500.0
2013-12-02 14:10:00,65.46,65.5,65.42,65.48,28000.0,50.1993,50.23,50.1687,50.2147,28000.0
2013-12-02 14:20:00,65.48,65.54,65.46,65.52,16200.0,50.2147,50.2607,50.1993,50.2453,16200.0
2013-12-02 14:30:00,65.52,65.53,65.48,65.48,19700.0,50.2453,50.253,50.2147,50.2147,19700.0
2013-12-02 14:40:00,65.48,65.5,65.38,65.46,36800.0,50.2147,50.23,50.138,50.1993,36800.0
2013-12-02 14:50:00,65.45,65.47,65.38,65.39,31500.0,50.1917,50.207,50.138,50.1457,31500.0
2013-12-02 15:00:00,65.39,65.4,65.32,65.33,37400.0,50.1457,50.1533,50.092,50.0996,37400.0
2013-12-02 15:10:00,65.34,65.39,65.3,65.37,36800.0,50.1073,50.1457,50.0766,50.1303,36800.0
2013-12-02 15:20:00,65.38,65.41,65.28,65.32,56300.0,50.138,50.161,50.0613,50.092,56300.0
2013-12-02 15:30:00,65.32,65.32,65.2,65.25,63800.0,50.092,50.092,49.9999,50.0383,63800.0
2013-12-02 15:40:00,65.25,65.28,65.22,65.24,106600.0,50.0383,50.0613,50.0153,50.0306,106600.0
2013-12-02 15:50:00,65.24,65.3,65.17,65.29,280400.0,50.0306,50.0766,49.9769,50.069,280400.0
2013-12-03 09:30:00,65.01,65.12,64.88,64.98,110700.0,49.8542,49.9386,49.7545,49.8312,110700.0
2013-12-03 09:40:00,64.96,65.2,64.95,65.04,87000.0,49.8159,49.9999,49.8082,49.8772,87000.0
2013-12-03 09:50:00,65.04,65.24,65.04,65.2,53000.0,49.8772,50.0306,49.8772,49.9999,53000.0
2013-12-03 10:00:00,65.2,65.28,65.12,65.19,72400.0,49.9999,50.0613,49.9386,49.9923,72400.0
2013-12-03 10:10:00,65.18,65.19,65.12,65.14,71900.0,49.9846,49.9923,49.9386,49.9539,71900.0
2013-12-03 10:20:00,65.15,65.17,65.11,65.12,42800.0,49.9616,49.9769,49.9309,49.9386,42800.0
2013-12-03 10:30:00,65.11,65.13,65.08,65.11,57000.0,49.9309,49.9463,49.9079,49.9309,57000.0
2013-12-03 10:40:00,65.11,65.15,65.07,65.15,45400.0,49.9309,49.9616,49.9003,49.9616,45400.0
2013-12-03 10:50:00,65.16,65.17,65.12,65.14,37300.0,49.9693,49.9769,49.9386,49.9539,37300.0
2013-12-03 11:00:00,65.14,65.25,65.12,65.25,44800.0,49.9539,50.0383,49.9386,50.0383,44800.0
2013-12-03 11:10:00,65.24,65.25,65.05,65.07,47600.0,50.0306,50.0383,49.8849,49.9003,47600.0
2013-12-03 11:20:00,65.06,65.08,65.0,65.02,40800.0,49.8926,49.9079,49.8466,49.8619,40800.0
2013-12-03 11:30:00,65.01,65.01,64.91,65.01,76300.0,49.8542,49.8542,49.7776,49.8542,76300.0
2013-12-03 11:40:00,65.02,65.05,64.95,64.97,58000.0,49.8619,49.8849,49.8082,49.8236,58000.0
2013-12-03 11:50:00,64.98,65.05,64.95,65.05,30000.0,49.8312,49.8849,49.8082,49.8849,30000.0
2013-12-03 12:00:00,65.05,65.18,65.05,65.15,39000.0,49.8849,49.9846,49.8849,49.9616,39000.0
2013-12-03 12:10:00,65.15,65.16,65.08,65.15,23800.0,49.9616,49.9693,49.9079,49.9616,23800.0
2013-12-03 12:20:00,65.16,65.19,65.16,65.18,15100.0,49.9693,49.9923,49.9693,49.9846,15100.0
2013-12-03 12:30:00,65.18,65.25,65.16,65.23,30200.0,49.9846,50.0383,49.9693,50.023,30200.0
2013-12-03 12:40:00,65.23,65.25,65.17,65.18,20900.0,50.023,50.0383,49.9769,49.9846,20900.0
2013-12-03 12:50:00,65.19,65.2,65.12,65.17,26200.0,49.9923,49.9999,49.9386,49.9769,26200.0
2013-12-03 13:00:00,65.17,65.22,65.12,65.15,24100.0,49.9769,50.0153,49.9386,49.9616,24100.0
2013-12-03 13:10:00,65.16,65.19,65.12,65.18,26000.0,49.9693,49.9923,49.9386,49.9846,26000.0
2013-12-03 13:20:00,65.17,65.18,65.04,65.06,21400.0,49.9769,49.9846,49.8772,49.8926,21400.0
2013-12-03 13:30:00,65.08,65.09,65.03,65.09,49600.0,49.9079,49.9156,49.8696,49.9156,49600.0
2013-12-03 13:40:00,65.08,65.16,65.07,65.15,23600.0,49.9079,49.9693,49.9003,49.9616,23600.0
2013-12-03 13:50:00,65.16,65.22,65.13,65.16,24900.0,49.9693,50.0153,49.9463,49.9693,24900.0
2013-12-03 14:00:00,65.16,65.17,65.06,65.09,34000.0,49.9693,49.9769,49.8926,49.9156,34000.0
2013-12-03 14:10:00,65.09,65.14,65.06,65.07,37800.0,49.9156,49.9539,49.8926,49.9003,37800.0
2013-12-03 14:20:00,65.08,65.16,65.07,65.15,22200.0,49.9079,49.9693,49.9003,49.9616,22200.0
2013-12-03 14:30:00,65.15,65.24,65.12,65.23,31700.0,49.9616,50.0306,49.9386,50.023,31700.0
2013-12-03 14:40:00,65.23,65.36,65.22,65.36,26600.0,50.023,50.1226,50.0153,50.1226,26600.0
2013-12-03 14:50:00,65.34,65.35,65.27,65.27,37000.0,50.1073,50.115,50.0536,50.0536,37000.0
2013-12-03 15:00:00,65.27,65.3,65.24,65.29,57400.0,50.0536,50.0766,50.0306,50.069,57400.0
2013-12-03 15:10:00,65.28,65.34,65.24,65.33,39300.0,50.0613,50.1073,50.0306,50.0996,39300.0
2013-12-03 15:20:00,65.34,65.34,65.23,65.3,40500.0,50.1073,50.1073,50.023,50.0766,40500.0
2013-12-03 15:30:00,65.3,65.39,65.28,65.37,66900.0,50.0766,50.1457,50.0613,50.1303,66900.0
2013-12-03 15:40:00,65.37,65.43,65.34,65.4,132100.0,50.1303,50.1763,50.1073,50.1533,132100.0
2013-12-03 15:50:00,65.41,65.41,65.35,65.38,166300.0,50.161,50.161,50.115,50.138,166300.0
2013-12-04 09:30:00,64.94,64.98,64.32,64.75,326600.0,49.8006,49.8312,49.3251,49.6549,326600.0
2013-12-04 09:40:00,64.75,64.78,64.66,64.71,95900.0,49.6549,49.6779,49.5858,49.6242,95900.0
2013-12-04 09:50:00,64.69,64.78,64.69,64.75,82600.0,49.6088,49.6779,49.6088,49.6549,82600.0
2013-12-04 10:00:00,64.75,64.9,64.72,64.85,106400.0,49.6549,49.7699,49.6319,49.7315,106400.0
2013-12-04 10:10:00,64.85,65.01,64.83,64.99,53100.0,49.7315,49.8542,49.7162,49.8389,53100.0
2013-12-04 10:20:00,65.0,65.06,65.0,65.02,41600.0,49.8466,49.8926,49.8466,49.8619,41600.0
2013-12-04 10:30:00,65.02,65.07,64.98,64.98,47800.0,49.8619,49.9003,49.8312,49.8312,47800.0
2013-12-04 10:40:00,64.98,65.04,64.95,65.01,44900.0,49.8312,49.8772,49.8082,49.8542,44900.0
2013-12-04 10:50:00,65.02,65.06,64.93,64.98,42000.0,49.8619,49.8926,49.7929,49.8312,42000.0
2013-12-04 11:00:00,64.97,65.02,64.93,65.02,22900.0,49.8236,49.8619,49.7929,49.8619,22900.0
2013-12-04 11:10:00,65.0,65.0,64.92,64.92,35500.0,49.8466,49.8466,49.7852,49.7852,35500.0
2013-12-04 11:20:00,64.92,64.98,64.91,64.91,33800.0,49.7852,49.8312,49.7776,49.7776,33800.0
2013-12-04 11:30:00,64.91,64.96,64.91,64.96,26200.0,49.7776,49.8159,49.7776,49.8159,26200.0
2013-12-04 11:40:00,64.96,65.07,64.92,65.04,31200.0,49.8159,49.9003,49.7852,49.8772,31200.0
2013-12-04 11:50:00,65.03,65.11,65.0,65.09,49500.0,49.8696,49.9309,49.8466,49.9156,49500.0
2013-12-04 12:00:00,65.09,65.09,64.91,64.97,52800.0,49.9156,49.9156,49.7776,49.8236,52800.0
2013-12-04 12:10:00,64.98,64.98,64.79,64.8,39800.0,49.8312,49.8312,49.6855,49.6932,39800.0
2013-12-04 12:20:00,64.8,64.81,64.72,64.72,33600.0,49.6932,49.7009,49.6319,49.6319,33600.0
2013-12-04 12:30:00,64.73,64.91,64.73,64.87,28600.0,49.6395,49.7776,49.6395,49.7469,28600.0
2013-12-04 12:40:00,64.87,64.89,64.84,64.84,40900.0,49.7469,49.7622,49.7239,49.7239,40900.0
2013-12-04 12:50:00,64.84,64.86,64.8,64.81,22500.0,49.7239,49.7392,49.6932,49.7009,22500.0
2013-12-04 13:00:00,64.81,64.84,64.74,64.78,34300.0,49.7009,49.7239,49.6472,49.6779,34300.0
2013-12-04 13:10:00,64.77,64.78,64.69,64.73,36600.0,49.6702,49.6779,49.6088,49.6395,36600.0
2013-12-04 13:20:00,64.74,64.74,64.57,64.57,61200.0,49.6472,49.6472,49.5168,49.5168,61200.0
2013-12-04 13:30:00,64.57,64.59,64.48,64.56,67200.0,49.5168,49.5322,49.4478,49.5092,67200.0
2013-12-04 13:40:00,64.56,64.57,64.54,64.57,30000.0,49.5092,49.5168,49.4938,49.5168,30000.0
2013-12-04 13:50:00,64.56,64.62,64.53,64.62,38800.0,49.5092,49.5552,49.4861,49.5552,38800.0
2013-12-04 14:00:00,64.63,64.72,64.6,64.68,65300.0,49.5628,49.6319,49.5398,49.6012,65300.0
2013-12-04 14:10:00,64.68,64.88,64.68,64.84,64900.0,49.6012,49.7545,49.6012,49.7239,64900.0
2013-12-04 14:20:00,64.83,64.83,64.74,64.76,55800.0,49.7162,49.7162,49.6472,49.6625,55800.0
2013-12-04 14:30:00,64.76,64.82,64.76,64.8,74800.0,49.6625,49.7085,49.6625,49.6932,74800.0
2013-12-04 14:40:00,64.8,64.85,64.79,64.83,41200.0,49.6932,49.7315,49.6855,49.7162,41200.0
2013-12-04 14:50:00,64.84,64.88,64.81,64.82,40100.0,49.7239,49.7545,49.7009,49.7085,40100.0
2013-12-04 15:00:00,64.82,64.86,64.81,64.83,38600.0,49.7085,49.7392,49.7009,49.7162,38600.0
2013-12-04 15:10:00,64.83,64.91,64.79,64.9,107400.0,49.7162,49.7776,49.6855,49.7699,107400.0
2013-12-04 15:20:00,64.89,64.96,64.89,64.93,63200.0,49.7622,49.8159,49.7622,49.7929,63200.0
2013-12-04 15:30:00,64.92,65.02,64.88,65.01,85700.0,49.7852,49.8619,49.7545,49.8542,85700.0
2013-12-04 15:40:00,65.01,65.14,65.0,65.06,128600.0,49.8542,49.9539,49.8466,49.8926,128600.0
2013-12-04 15:50:00,65.06,65.1,65.03,65.03,176900.0,49.8926,49.9233,49.8696,49.8696,176900.0
2013-12-05 09:30:00,64.84,65.05,64.62,64.76,108600.0,49.7239,49.8849,49.5552,49.6625,108600.0
2013-12-05 09:40:00,64.75,64.77,64.59,64.7,63300.0,49.6549,49.6702,49.5322,49.6165,63300.0
2013-12-05 09:50:00,64.7,64.81,64.66,64.72,35100.0,49.6165,49.7009,49.5858,49.6319,35100.0
2013-12-05 10:00:00,64.7,64.82,64.67,64.79,46900.0,49.6165,49.7085,49.5935,49.6855,46900.0
2013-12-05 10:10:00,64.79,64.87,64.75,64.83,40600.0,49.6855,49.7469,49.6549,49.7162,40600.0
2013-12-05 10:20:00,64.83,64.85,64.68,64.7,42600.0,49.7162,49.7315,49.6012,49.6165,42600.0
2013-12-05 10:30:00,64.72,64.82,64.7,64.78,33700.0,49.6319,49.7085,49.6165,49.6779,33700.0
2013-12-05 10:40:00,64.79,64.79,64.66,64.68,32000.0,49.6855,49.6855,49.5858,49.6012,32000.0
2013-12-05 10:50:00,64.68,64.73,64.64,64.67,55500.0,49.6012,49.6395,49.5705,49.5935,55500.0
2013-12-05 11:00:00,64.66,64.83,64.65,64.82,23800.0,49.5858,49.7162,49.5782,49.7085,23800.0
2013-12-05 11:10:00,64.82,64.9,64.82,64.87,25800.0,49.7085,49.7699,49.7085,49.7469,25800.0
2013-12-05 11:20:00,64.88,64.89,64.79,64.8,41900.0,49.7545,49.7622,49.6855,49.6932,41900.0
2013-12-05 11:30:00,64.79,64.81,64.73,64.79,27000.0,49.6855,49.7009,49.6395,49.6855,27000.0
2013-12-05 11:40:00,64.78,64.89,64.78,64.85,20100.0,49.6779,49.7622,49.6779,49.7315,20100.0
2013-12-05 11:50:00,64.85,64.89,64.84,64.89,28800.0,49.7315,49.7622,49.7239,49.7622,28800.0
2013-12-05 12:00:00,64.89,64.97,64.87,64.94,22500.0,49.7622,49.8236,49.7469,49.8006,22500.0
2013-12-05 12:10:00,64.93,64.95,64.84,64.84,23700.0,49.7929,49.8082,49.7239,49.7239,23700.0
2013-12-05 12:20:00,64.84,64.86,64.79,64.82,17900.0,49.7239,49.7392,49.6855,49.7085,17900.0
2013-12-05 12:30:00,64.83,64.83,64.72,64.77,32500.0,49.7162,49.7162,49.6319,49.6702,32500.0
2013-12-05 12:40:00,64.77,64.87,64.77,64.84,19100.0,49.6702,49.7469,49.6702,49.7239,19100.0
2013-12-05 12:50:00,64.84,64.92,64.84,64.88,17500.0,49.7239,49.7852,49.7239,49.7545,17500.0
2013-12-05 13:00:00,64.88,64.89,64.79,64.79,12100.0,49.7545,49.7622,49.6855,49.6855,12100.0
2013-12-05 13:10:00,64.8,64.85,64.72,64.72,41500.0,49.6932,49.7315,49.6319,49.6319,41500.0
2013-12-05 13:20:00,64.72,64.73,64.65,64.72,27200.0,49.6319,49.6395,49.5782,49.6319,27200.0
2013-12-05 13:30:00,64.73,64.75,64.7,64.75,13600.0,49.6395,49.6549,49.6165,49.6549,13600.0
2013-12-05 13:40:00,64.75,64.75,64.66,64.69,18400.0,49.6549,49.6549,49.5858,49.6088,18400.0
2013-12-05 13:50:00,64.69,64.76,64.69,64.72,18200.0,49.6088,49.6625,49.6088,49.6319,18200.0
2013-12-05 14:00:00,64.73,64.76,64.7,64.7,18900.0,49.6395,49.6625,49.6165,49.6165,18900.0
2013-12-05 14:10:00,64.72,64.72,64.6,64.66,44000.0,49.6319,49.6319,49.5398,49.5858,44000.0
2013-12-05 14:20:00,64.67,64.69,64.62,64.64,24000.0,49.5935,49.6088,49.5552,49.5705,24000.0
2013-12-05 14:30:00,64.64,64.71,64.62,64.71,26600.0,49.5705,49.6242,49.5552,49.6242,26600.0
2013-12-05 14:40:00,64.7,64.7,64.62,64.64,23600.0,49.6165,49.6165,49.5552,49.5705,23600.0
2013-12-05 14:50:00,64.65,64.65,64.56,64.57,57200.0,49.5782,49.5782,49.5092,49.5168,57200.0
2013-12-05 15:00:00,64.57,64.6,64.53,64.59,40100.0,49.5168,49.5398,49.4861,49.5322,40100.0
2013-12-05 15:10:00,64.59,64.63,64.52,64.62,50400.0,49.5322,49.5628,49.4785,49.5552,50400.0
2013-12-05 15:20:00,64.62,64.67,64.57,64.6,43100.0,49.5552,49.5935,49.5168,49.5398,43100.0
2013-12-05 15:30:00,64.6,64.67,64.58,64.62,65900.0,49.5398,49.5935,49.5245,49.5552,65900.0
2013-12-05 15:40:00,64.63,64.63,64.47,64.5,127000.0,49.5628,49.5628,49.4401,49.4631,127000.0
2013-12-05 15:50:00,64.51,64.58,64.49,64.53,300700.0,49.4708,49.5245,49.4555,49.4861,300700.0
2013-12-06 09:30:00,65.13,65.35,65.09,65.2,70800.0,49.9463,50.115,49.9156,49.9999,70800.0
2013-12-06 09:40:00,65.21,65.33,65.16,65.19,38700.0,50.0076,50.0996,49.9693,49.9923,38700.0
2013-12-06 09:50:00,65.21,65.42,65.13,65.2,76100.0,50.0076,50.1687,49.9463,49.9999,76100.0
2013-12-06 10:00:00,65.21,65.42,65.2,65.4,36500.0,50.0076,50.1687,49.9999,50.1533,36500.0
2013-12-06 10:10:00,65.41,65.46,65.31,65.45,54600.0,50.161,50.1993,50.0843,50.1917,54600.0
2013-12-06 10:20:00,65.43,65.56,65.42,65.51,39200.0,50.1763,50.276,50.1687,50.2377,39200.0
2013-12-06 10:30:00,65.49,65.5,65.41,65.44,33400.0,50.2223,50.23,50.161,50.184,33400.0
2013-12-06 10:40:00,65.44,65.5,65.44,65.48,36400.0,50.184,50.23,50.184,50.2147,36400.0
2013-12-06 10:50:00,65.47,65.53,65.44,65.45,28000.0,50.207,50.253,50.184,50.1917,28000.0
2013-12-06 11:00:00,65.45,65.59,65.45,65.53,35900.0,50.1917,50.299,50.1917,50.253,35900.0
2013-12-06 11:10:00,65.53,65.55,65.46,65.49,38800.0,50.253,50.2684,50.1993,50.2223,38800.0
2013-12-06 11:20:00,65.49,65.52,65.4,65.42,34000.0,50.2223,50.2453,50.1533,50.1687,34000.0
2013-12-06 11:30:00,65.43,65.48,65.42,65.42,67600.0,50.1763,50.2147,50.1687,50.1687,67600.0
2013-12-06 11:40:00,65.43,65.44,65.38,65.42,37000.0,50.1763,50.184,50.138,50.1687,37000.0
2013-12-06 11:50:00,65.42,65.48,65.39,65.48,32000.0,50.1687,50.2147,50.1457,50.2147,32000.0
2013-12-06 12:00:00,65.48,65.49,65.44,65.45,13500.0,50.2147,50.2223,50.184,50.1917,13500.0
2013-12-06 12:10:00,65.44,65.54,65.44,65.54,24900.0,50.184,50.2607,50.184,50.2607,24900.0
2013-12-06 12:20:00,65.53,65.54,65.48,65.52,10200.0,50.253,50.2607,50.2147,50.2453,10200.0
2013-12-06 12:30:00,65.52,65.59,65.5,65.59,28500.0,50.2453,50.299,50.23,50.299,28500.0
2013-12-06 12:40:00,65.59,65.66,65.58,65.66,38100.0,50.299,50.3527,50.2914,50.3527,38100.0
2013-12-06 12:50:00,65.67,65.73,65.65,65.73,19700.0,50.3604,50.4064,50.345,50.4064,19700.0
2013-12-06 13:00:00,65.72,65.82,65.71,65.79,35800.0,50.3987,50.4754,50.3911,50.4524,35800.0
2013-12-06 13:10:00,65.79,65.81,65.74,65.77,43700.0,50.4524,50.4677,50.4141,50.4371,43700.0
2013-12-06 13:20:00,65.77,65.77,65.7,65.73,15400.0,50.4371,50.4371,50.3834,50.4064,15400.0
2013-12-06 13:30:00,65.72,65.76,65.68,65.72,43100.0,50.3987,50.4294,50.368,50.3987,43100.0
2013-12-06 13:40:00,65.72,65.87,65.72,65.83,39400.0,50.3987,50.5138,50.3987,50.4831,39400.0
2013-12-06 13:50:00,65.83,65.83,65.71,65.72,78800.0,50.4831,50.4831,50.3911,50.3987,78800.0
2013-12-06 14:00:00,65.72,65.76,65.71,65.72,25000.0,50.3987,50.4294,50.3911,50.3987,25000.0
2013-12-06 14:10:00,65.73,65.76,65.69,65.71,18900.0,50.4064,50.4294,50.3757,50.3911,18900.0
2013-12-06 14:20:00,65.71,65.79,65.7,65.72,22900.0,50.3911,50.4524,50.3834,50.3987,22900.0
2013-12-06 14:30:00,65.7,65.71,65.6,65.61,33100.0,50.3834,50.3911,50.3067,50.3144,33100.0
2013-12-06 14:40:00,65.61,65.63,65.58,65.58,67300.0,50.3144,50.3297,50.2914,50.2914,67300.0
2013-12-06 14:50:00,65.59,65.59,65.51,65.54,46900.0,50.299,50.299,50.2377,50.2607,46900.0
2013-12-06 15:00:00,65.54,65.57,65.53,65.55,42300.0,50.2607,50.2837,50.253,50.2684,42300.0
2013-12-06 15:10:00,65.56,65.6,65.53,65.53,52200.0,50.276,50.3067,50.253,50.253,52200.0
2013-12-06 15:20:00,65.53,65.63,65.53,65.62,63900.0,50.253,50.3297,50.253,50.322,63900.0
2013-12-06 15:30:00,65.61,65.64,65.5,65.54,179500.0,50.3144,50.3374,50.23,50.2607,179500.0
2013-12-06 15:40:00,65.53,65.61,65.48,65.55,166900.0,50.253,50.3144,50.2147,50.2684,166900.0
2013-12-06 15:50:00,65.56,65.67,65.56,65.66,287000.0,50.276,50.3604,50.276,50.3527,287000.0
2013-12-09 09:30:00,65.73,65.99,65.65,65.66,144500.0,50.4064,50.6058,50.345,50.3527,144500.0
2013-12-09 09:40:00,65.65,65.66,65.51,65.6,80800.0,50.345,50.3527,50.2377,50.3067,80800.0
2013-12-09 09:50:00,65.58,65.77,65.57,65.77,62800.0,50.2914,50.4371,50.2837,50.4371,62800.0
2013-12-09 10:00:00,65.77,65.86,65.76,65.78,52300.0,50.4371,50.5061,50.4294,50.4447,52300.0
2013-12-09 10:10:00,65.77,65.8,65.67,65.73,66500.0,50.4371,50.4601,50.3604,50.4064,66500.0
2013-12-09 10:20:00,65.74,65.74,65.68,65.71,63900.0,50.4141,50.4141,50.368,50.3911,63900.0
2013-12-09 10:30:00,65.7,65.7,65.57,65.62,43300.0,50.3834,50.3834,50.2837,50.322,43300.0
2013-12-09 10:40:00,65.62,65.62,65.51,65.52,43100.0,50.322,50.322,50.2377,50.2453,43100.0
2013-12-09 10:50:00,65.52,65.67,65.52,65.59,30200.0,50.2453,50.3604,50.2453,50.299,30200.0
2013-12-09 11:00:00,65.59,65.66,65.58,65.64,24800.0,50.299,50.3527,50.2914,50.3374,24800.0
2013-12-09 11:10:00,65.63,65.67,65.59,65.65,39200.0,50.3297,50.3604,50.299,50.345,39200.0
2013-12-09 11:20:00,65.64,65.68,65.62,65.66,41300.0,50.3374,50.368,50.322,50.3527,41300.0
2013-12-09 11:30:00,65.67,65.71,65.65,65.7,40000.0,50.3604,50.3911,50.345,50.3834,40000.0
2013-12-09 11:40:00,65.7,65.71,65.65,65.66,74400.0,50.3834,50.3911,50.345,50.3527,74400.0
2013-12-09 11:50:00,65.66,65.7,65.59,65.59,78400.0,50.3527,50.3834,50.299,50.299,78400.0
2013-12-09 12:00:00,65.59,65.64,65.51,65.52,50900.0,50.299,50.3374,50.2377,50.2453,50900.0
2013-12-09 12:10:00,65.53,65.56,65.5,65.55,44000.0,50.253,50.276,50.23,50.2684,44000.0
2013-12-09 12:20:00,65.56,65.71,65.56,65.68,46800.0,50.276,50.3911,50.276,50.368,46800.0
2013-12-09 12:30:00,65.69,65.7,65.67,65.7,33000.0,50.3757,50.3834,50.3604,50.3834,33000.0
2013-12-09 12:40:00,65.7,65.7,65.6,65.61,36500.0,50.3834,50.3834,50.3067,50.3144,36500.0
2013-12-09 12:50:00,65.61,65.66,65.61,65.66,21300.0,50.3144,50.3527,50.3144,50.3527,21300.0
2013-12-09 13:00:00,65.66,65.7,65.62,65.64,29700.0,50.3527,50.3834,50.322,50.3374,29700.0
2013-12-09 13:10:00,65.64,65.7,65.64,65.7,29600.0,50.3374,50.3834,50.3374,50.3834,29600.0
2013-12-09 13:20:00,65.7,65.73,65.68,65.68,56600.0,50.3834,50.4064,50.368,50.368,56600.0
2013-12-09 13:30:00,65.68,65.71,65.68,65.71,33900.0,50.368,50.3911,50.368,50.3911,33900.0
2013-12-09 13:40:00,65.7,65.72,65.68,65.71,59500.0,50.3834,50.3987,50.368,50.3911,59500.0
2013-12-09 13:50:00,65.71,65.72,65.68,65.71,37200.0,50.3911,50.3987,50.368,50.3911,37200.0
2013-12-09 14:00:00,65.7,65.72,65.67,65.67,37400.0,50.3834,50.3987,50.3604,50.3604,37400.0
2013-12-09 14:10:00,65.67,65.7,65.64,65.65,46000.0,50.3604,50.3834,50.3374,50.345,46000.0
2013-12-09 14:20:00,65.65,65.67,65.6,65.6,26900.0,50.345,50.3604,50.3067,50.3067,26900.0
2013-12-09 14:30:00,65.61,65.7,65.6,65.7,28100.0,50.3144,50.3834,50.3067,50.3834,28100.0
2013-12-09 14:40:00,65.69,65.71,65.64,65.69,61100.0,50.3757,50.3911,50.3374,50.3757,61100.0
2013-12-09 14:50:00,65.69,65.7,65.63,65.66,63800.0,50.3757,50.3834,50.3297,50.3527,63800.0
2013-12-09 15:00:00,65.67,65.7,65.6,65.65,52400.0,50.3604,50.3834,50.3067,50.345,52400.0
2013-12-09 15:10:00,65.65,65.68,65.59,65.6,56800.0,50.345,50.368,50.299,50.3067,56800.0
2013-12-09 15:20:00,65.61,65.63,65.6,65.61,41000.0,50.3144,50.3297,50.3067,50.3144,41000.0
2013-12-09 15:30:00,65.61,65.64,65.57,65.58,52500.0,50.3144,50.3374,50.2837,50.2914,52500.0
2013-12-09 15:40:00,65.58,65.71,65.58,65.69,105100.0,50.2914,50.3911,50.2914,50.3757,105100.0
2013-12-09 15:50:00,65.7,65.7,65.61,65.69,173100.0,50.3834,50.3834,50.3144,50.3757,173100.0
2013-12-10 09:30:00,65.46,65.46,64.96,65.05,153000.0,50.1993,50.1993,49.8159,49.8849,153000.0
2013-12-10 09:40:00,65.03,65.03,64.78,64.85,144300.0,49.8696,49.8696,49.6779,49.7315,144300.0
2013-12-10 09:50:00,64.85,64.94,64.68,64.77,152500.0,49.7315,49.8006,49.6012,49.6702,152500.0
2013-12-10 10:00:00,64.78,64.8,64.66,64.66,139800.0,49.6779,49.6932,49.5858,49.5858,139800.0
2013-12-10 10:10:00,64.68,64.75,64.67,64.69,128700.0,49.6012,49.6549,49.5935,49.6088,128700.0
2013-12-10 10:20:00,64.69,64.72,64.62,64.68,119200.0,49.6088,49.6319,49.5552,49.6012,119200.0
2013-12-10 10:30:00,64.69,64.84,64.67,64.84,90600.0,49.6088,49.7239,49.5935,49.7239,90600.0
2013-12-10 10:40:00,64.84,64.89,64.64,64.66,75700.0,49.7239,49.7622,49.5705,49.5858,75700.0
2013-12-10 10:50:00,64.67,64.75,64.65,64.72,57900.0,49.5935,49.6549,49.5782,49.6319,57900.0
2013-12-10 11:00:00,64.72,64.73,64.61,64.65,79700.0,49.6319,49.6395,49.5475,49.5782,79700.0
2013-12-10 11:10:00,64.66,64.71,64.61,64.71,66700.0,49.5858,49.6242,49.5475,49.6242,66700.0
2013-12-10 11:20:00,64.71,64.73,64.65,64.66,55900.0,49.6242,49.6395,49.5782,49.5858,55900.0
2013-12-10 11:30:00,64.65,64.65,64.59,64.59,85700.0,49.5782,49.5782,49.5322,49.5322,85700.0
2013-12-10 11:40:00,64.6,64.69,64.59,64.67,52800.0,49.5398,49.6088,49.5322,49.5935,52800.0
2013-12-10 11:50:00,64.67,64.72,64.64,64.72,56400.0,49.5935,49.6319,49.5705,49.6319,56400.0
2013-12-10 12:00:00,64.7,64.77,64.69,64.71,60300.0,49.6165,49.6702,49.6088,49.6242,60300.0
2013-12-10 12:10:00,64.7,64.74,64.64,64.73,45800.0,49.6165,49.6472,49.5705,49.6395,45800.0
2013-12-10 12:20:00,64.73,64.77,64.67,64.67,35300.0,49.6395,49.6702,49.5935,49.5935,35300.0
2013-12-10 12:30:00,64.67,64.7,64.62,64.63,46300.0,49.5935,49.6165,49.5552,49.5628,46300.0
2013-12-10 12:40:00,64.63,64.64,64.6,64.62,36800.0,49.5628,49.5705,49.5398,49.5552,36800.0
2013-12-10 12:50:00,64.62,64.68,64.61,64.68,42200.0,49.5552,49.6012,49.5475,49.6012,42200.0
2013-12-10 13:00:00,64.68,64.71,64.67,64.69,41000.0,49.6012,49.6242,49.5935,49.6088,41000.0
2013-12-10 13:10:00,64.69,64.71,64.66,64.66,39300.0,49.6088,49.6242,49.5858,49.5858,39300.0
2013-12-10 13:20:00,64.66,64.7,64.63,64.63,40300.0,49.5858,49.6165,49.5628,49.5628,40300.0
2013-12-10 13:30:00,64.63,64.69,64.63,64.67,32800.0,49.5628,49.6088,49.5628,49.5935,32800.0
2013-12-10 13:40:00,64.68,64.7,64.66,64.66,24300.0,49.6012,49.6165,49.5858,49.5858,24300.0
2013-12-10 13:50:00,64.67,64.67,64.59,64.59,79600.0,49.5935,49.5935,49.5322,49.5322,79600.0
2013-12-10 14:00:00,64.59,64.64,64.58,64.64,53700.0,49.5322,49.5705,49.5245,49.5705,53700.0
2013-12-10 14:10:00,64.64,64.66,64.63,64.66,43000.0,49.5705,49.5858,49.5628,49.5858,43000.0
2013-12-10 14:20:00,64.66,64.66,64.56,64.59,88700.0,49.5858,49.5858,49.5092,49.5322,88700.0
2013-12-10 14:30:00,64.59,64.68,64.59,64.67,39900.0,49.5322,49.6012,49.5322,49.5935,39900.0
2013-12-10 14:40:00,64.66,64.67,64.57,64.59,58400.0,49.5858,49.5935,49.5168,49.5322,58400.0
2013-12-10 14:50:00,64.58,64.69,64.58,64.69,55800.0,49.5245,49.6088,49.5245,49.6088,55800.0
2013-12-10 15:00:00,64.69,64.76,64.68,64.76,77700.0,49.6088,49.6625,49.6012,49.6625,77700.0
2013-12-10 15:10:00,64.76,64.8,64.72,64.72,69100.0,49.6625,49.6932,49.6319,49.6319,69100.0
2013-12-10 15:20:00,64.72,64.91,64.72,64.89,98400.0,49.6319,49.7776,49.6319,49.7622,98400.0
2013-12-10 15:30:00,64.9,64.9,64.78,64.79,89000.0,49.7699,49.7699,49.6779,49.6855,89000.0
2013-12-10 15:40:00,64.79,64.8,64.67,64.67,176800.0,49.6855,49.6932,49.5935,49.5935,176800.0
2013-12-10 15:50:00,64.67,64.72,64.66,64.69,283200.0,49.5935,49.6319,49.5858,49.6088,283200.0
2013-12-11 09:30:00,64.83,65.13,64.68,65.13,115900.0,49.7162,49.9463,49.6012,49.9463,115900.0
2013-12-11 09:40:00,65.11,65.17,64.99,65.08,109200.0,49.9309,49.9769,49.8389,49.9079,109200.0
2013-12-11 09:50:00,65.08,65.34,65.02,65.33,98500.0,49.9079,50.1073,49.8619,50.0996,98500.0
2013-12-11 10:00:00,65.33,65.33,65.16,65.21,82500.0,50.0996,50.0996,49.9693,50.0076,82500.0
2013-12-11 10:10:00,65.21,65.23,65.15,65.2,68400.0,50.0076,50.023,49.9616,49.9999,68400.0
2013-12-11 10:20:00,65.2,65.21,65.0,65.02,114700.0,49.9999,50.0076,49.8466,49.8619,114700.0
2013-12-11 10:30:00,65.01,65.18,65.0,65.1,61600.0,49.8542,49.9846,49.8466,49.9233,61600.0
2013-12-11 10:40:00,65.1,65.14,65.1,65.13,32300.0,49.9233,49.9539,49.9233,49.9463,32300.0
2013-12-11 10:50:00,65.13,65.22,65.13,65.17,62000.0,49.9463,50.0153,49.9463,49.9769,62000.0
2013-12-11 11:00:00,65.17,65.29,65.15,65.29,39700.0,49.9769,50.069,49.9616,50.069,39700.0
2013-12-11 11:10:00,65.28,65.29,65.16,65.17,105500.0,50.0613,50.069,49.9693,49.9769,105500.0
2013-12-11 11:20:00,65.16,65.17,65.07,65.12,73300.0,49.9693,49.9769,49.9003,49.9386,73300.0
2013-12-11 11:30:00,65.13,65.15,65.04,65.04,103700.0,49.9463,49.9616,49.8772,49.8772,103700.0
2013-12-11 11:40:00,65.04,65.16,65.04,65.16,117500.0,49.8772,49.9693,49.8772,49.9693,117500.0
2013-12-11 11:50:00,65.17,65.19,65.12,65.15,112400.0,49.9769,49.9923,49.9386,49.9616,112400.0
2013-12-11 12:00:00,65.16,65.18,65.12,65.17,53300.0,49.9693,49.9846,49.9386,49.9769,53300.0
2013-12-11 12:10:00,65.18,65.23,65.06,65.1,55300.0,49.9846,50.023,49.8926,49.9233,55300.0
2013-12-11 12:20:00,65.09,65.11,64.95,65.02,71600.0,49.9156,49.9309,49.8082,49.8619,71600.0
2013-12-11 12:30:00,65.02,65.23,65.02,65.19,86000.0,49.8619,50.023,49.8619,49.9923,86000.0
2013-12-11 12:40:00,65.19,65.2,65.13,65.15,57900.0,49.9923,49.9999,49.9463,49.9616,57900.0
2013-12-11 12:50:00,65.14,65.16,65.1,65.12,49600.0,49.9539,49.9693,49.9233,49.9386,49600.0
2013-12-11 13:00:00,65.12,65.2,65.06,65.18,47600.0,49.9386,49.9999,49.8926,49.9846,47600.0
2013-12-11 13:10:00,65.19,65.21,65.14,65.17,52400.0,49.9923,50.0076,49.9539,49.9769,52400.0
2013-12-11 13:20:00,65.17,65.19,65.15,65.17,41000.0,49.9769,49.9923,49.9616,49.9769,41000.0
2013-12-11 13:30:00,65.17,65.26,65.16,65.24,52900.0,49.9769,50.046,49.9693,50.0306,52900.0
2013-12-11 13:40:00,65.24,65.28,65.22,65.23,48600.0,50.0306,50.0613,50.0153,50.023,48600.0
2013-12-11 13:50:00,65.23,65.23,65.17,65.21,35600.0,50.023,50.023,49.9769,50.0076,35600.0
2013-12-11 14:00:00,65.21,65.22,65.16,65.18,46100.0,50.0076,50.0153,49.9693,49.9846,46100.0
2013-12-11 14:10:00,65.17,65.18,65.11,65.14,76800.0,49.9769,49.9846,49.9309,49.9539,76800.0
2013-12-11 14:20:00,65.14,65.19,65.13,65.19,47000.0,49.9539,49.9923,49.9463,49.9923,47000.0
2013-12-11 14:30:00,65.18,65.23,65.16,65.21,46200.0,49.9846,50.023,49.9693,50.0076,46200.0
2013-12-11 14:40:00,65.21,65.29,65.2,65.25,41800.0,50.0076,50.069,49.9999,50.0383,41800.0
2013-12-11 14:50:00,65.25,65.27,65.22,65.25,54500.0,50.0383,50.0536,50.0153,50.0383,54500.0
2013-12-11 15:00:00,65.24,65.25,65.15,65.18,67300.0,50.0306,50.0383,49.9616,49.9846,67300.0
2013-12-11 15:10:00,65.19,65.19,65.09,65.13,66300.0,49.9923,49.9923,49.9156,49.9463,66300.0
2013-12-11 15:20:00,65.13,65.14,65.06,65.1,71000.0,49.9463,49.9539,49.8926,49.9233,71000.0
2013-12-11 15:30:00,65.11,65.14,65.01,65.03,97200.0,49.9309,49.9539,49.8542,49.8696,97200.0
2013-12-11 15:40:00,65.03,65.06,64.97,65.02,186000.0,49.8696,49.8926,49.8236,49.8619,186000.0
2013-12-11 15:50:00,65.02,65.03,64.86,64.94,306200.0,49.8619,49.8696,49.7392,49.8006,306200.0
2013-12-12 09:30:00,65.02,65.15,64.67,64.75,123500.0,49.8619,49.9616,49.5935,49.6549,123500.0
2013-12-12 09:40:00,64.74,64.79,64.55,64.7,53700.0,49.6472,49.6855,49.5015,49.6165,53700.0
2013-12-12 09:50:00,64.69,64.85,64.68,64.72,72500.0,49.6088,49.7315,49.6012,49.6319,72500.0
2013-12-12 10:00:00,64.71,64.71,64.39,64.39,60900.0,49.6242,49.6242,49.3788,49.3788,60900.0
2013-12-12 10:10:00,64.39,64.5,64.33,64.34,50700.0,49.3788,49.4631,49.3328,49.3404,50700.0
2013-12-12 10:20:00,64.35,64.56,64.35,64.54,99900.0,49.3481,49.5092,49.3481,49.4938,99900.0
2013-12-12 10:30:00,64.55,64.7,64.53,64.63,148000.0,49.5015,49.6165,49.4861,49.5628,148000.0
2013-12-12 10:40:00,64.64,64.7,64.42,64.49,234700.0,49.5705,49.6165,49.4018,49.4555,234700.0
2013-12-12 10:50:00,64.49,64.52,64.37,64.48,53800.0,49.4555,49.4785,49.3634,49.4478,53800.0
2013-12-12 11:00:00,64.49,64.51,64.42,64.48,63200.0,49.4555,49.4708,49.4018,49.4478,63200.0
2013-12-12 11:10:00,64.48,64.51,64.45,64.48,72200.0,49.4478,49.4708,49.4248,49.4478,72200.0
2013-12-12 11:20:00,64.47,64.49,64.28,64.35,63400.0,49.4401,49.4555,49.2944,49.3481,63400.0
2013-12-12 11:30:00,64.36,64.4,64.35,64.39,32500.0,49.3558,49.3865,49.3481,49.3788,32500.0
2013-12-12 11:40:00,64.4,64.41,64.23,64.23,36900.0,49.3865,49.3941,49.2561,49.2561,36900.0
2013-12-12 11:50:00,64.23,64.29,64.21,64.22,65000.0,49.2561,49.3021,49.2407,49.2484,65000.0
2013-12-12 12:00:00,64.21,64.25,64.16,64.17,55600.0,49.2407,49.2714,49.2024,49.2101,55600.0
2013-12-12 12:10:00,64.17,64.22,64.1,64.15,41800.0,49.2101,49.2484,49.1564,49.1947,41800.0
2013-12-12 12:20:00,64.15,64.16,63.98,64.05,68600.0,49.1947,49.2024,49.0644,49.118,68600.0
2013-12-12 12:30:00,64.05,64.09,64.02,64.08,29700.0,49.118,49.1487,49.095,49.1411,29700.0
2013-12-12 12:40:00,64.08,64.19,64.07,64.15,40000.0,49.1411,49.2254,49.1334,49.1947,40000.0
2013-12-12 12:50:00,64.14,64.16,64.05,64.06,39400.0,49.1871,49.2024,49.118,49.1257,39400.0
2013-12-12 13:00:00,64.06,64.12,64.05,64.07,50400.0,49.1257,49.1717,49.118,49.1334,50400.0
2013-12-12 13:10:00,64.06,64.13,64.02,64.12,42400.0,49.1257,49.1794,49.095,49.1717,42400.0
2013-12-12 13:20:00,64.12,64.13,64.04,64.08,36400.0,49.1717,49.1794,49.1104,49.1411,36400.0
2013-12-12 13:30:00,64.08,64.12,64.04,64.08,48500.0,49.1411,49.1717,49.1104,49.1411,48500.0
2013-12-12 13:40:00,64.07,64.13,64.06,64.08,52500.0,49.1334,49.1794,49.1257,49.1411,52500.0
2013-12-12 13:50:00,64.08,64.12,64.06,64.08,37200.0,49.1411,49.1717,49.1257,49.1411,37200.0
2013-12-12 14:00:00,64.08,64.21,64.08,64.15,67500.0,49.1411,49.2407,49.1411,49.1947,67500.0
2013-12-12 14:10:00,64.16,64.18,64.11,64.12,42400.0,49.2024,49.2177,49.1641,49.1717,42400.0
2013-12-12 14:20:00,64.12,64.17,64.11,64.13,31200.0,49.1717,49.2101,49.1641,49.1794,31200.0
2013-12-12 14:30:00,64.12,64.18,64.11,64.12,46700.0,49.1717,49.2177,49.1641,49.1717,46700.0
2013-12-12 14:40:00,64.12,64.15,64.08,64.11,42900.0,49.1717,49.1947,49.1411,49.1641,42900.0
2013-12-12 14:50:00,64.11,64.28,64.11,64.24,63200.0,49.1641,49.2944,49.1641,49.2638,63200.0
2013-12-12 15:00:00,64.23,64.23,64.06,64.09,49800.0,49.2561,49.2561,49.1257,49.1487,49800.0
2013-12-12 15:10:00,64.08,64.08,63.99,64.01,104100.0,49.1411,49.1411,49.072,49.0874,104100.0
2013-12-12 15:20:00,64.01,64.15,63.99,64.11,97000.0,49.0874,49.1947,49.072,49.1641,97000.0
2013-12-12 15:30:00,64.11,64.14,64.05,64.08,90200.0,49.1641,49.1871,49.118,49.1411,90200.0
2013-12-12 15:40:00,64.08,64.1,63.99,64.01,158100.0,49.1411,49.1564,49.072,49.0874,158100.0
2013-12-12 15:50:00,64.01,64.05,63.96,63.99,358700.0,49.0874,49.118,49.049,49.072,358700.0
2013-12-13 09:30:00,64.13,64.27,63.9,63.95,145000.0,49.1794,49.2868,49.003,49.0414,145000.0
2013-12-13 09:40:00,63.95,64.05,63.87,64.04,60600.0,49.0414,49.118,48.98,49.1104,60600.0
2013-12-13 09:50:00,64.05,64.06,63.64,63.7,81600.0,49.118,49.1257,48.8036,48.8496,81600.0
2013-12-13 10:00:00,63.7,63.88,63.7,63.84,77300.0,48.8496,48.9877,48.8496,48.957,77300.0
2013-12-13 10:10:00,63.84,63.87,63.73,63.77,66800.0,48.957,48.98,48.8726,48.9033,66800.0
2013-12-13 10:20:00,63.76,63.86,63.75,63.8,55300.0,48.8957,48.9723,48.888,48.9263,55300.0
2013-12-13 10:30:00,63.8,63.84,63.74,63.84,104200.0,48.9263,48.957,48.8803,48.957,104200.0
2013-12-13 10:40:00,63.84,63.86,63.8,63.83,67900.0,48.957,48.9723,48.9263,48.9493,67900.0
2013-12-13 10:50:00,63.84,63.88,63.8,63.86,48500.0,48.957,48.9877,48.9263,48.9723,48500.0
2013-12-13 11:00:00,63.86,63.91,63.84,63.89,60700.0,48.9723,49.0107,48.957,48.9953,60700.0
2013-12-13 11:10:00,63.89,64.08,63.83,64.06,54700.0,48.9953,49.1411,48.9493,49.1257,54700.0
2013-12-13 11:20:00,64.06,64.08,63.95,63.95,54200.0,49.1257,49.1411,49.0414,49.0414,54200.0
2013-12-13 11:30:00,63.94,64.01,63.89,64.01,45100.0,49.0337,49.0874,48.9953,49.0874,45100.0
2013-12-13 11:40:00,64.02,64.07,64.02,64.04,32400.0,49.095,49.1334,49.095,49.1104,32400.0
2013-12-13 11:50:00,64.04,64.08,64.01,64.08,25600.0,49.1104,49.1411,49.0874,49.1411,25600.0
2013-12-13 12:00:00,64.07,64.11,64.0,64.02,30800.0,49.1334,49.1641,49.0797,49.095,30800.0
2013-12-13 12:10:00,64.02,64.08,63.99,64.06,25600.0,49.095,49.1411,49.072,49.1257,25600.0
2013-12-13 12:20:00,64.07,64.21,64.07,64.21,38600.0,49.1334,49.2407,49.1334,49.2407,38600.0
2013-12-13 12:30:00,64.22,64.22,64.14,64.14,27400.0,49.2484,49.2484,49.1871,49.1871,27400.0
2013-12-13 12:40:00,64.14,64.16,64.1,64.12,31900.0,49.1871,49.2024,49.1564,49.1717,31900.0
2013-12-13 12:50:00,64.11,64.15,64.09,64.14,34300.0,49.1641,49.1947,49.1487,49.1871,34300.0
2013-12-13 13:00:00,64.14,64.16,64.13,64.13,32600.0,49.1871,49.2024,49.1794,49.1794,32600.0
2013-12-13 13:10:00,64.12,64.16,64.09,64.09,34600.0,49.1717,49.2024,49.1487,49.1487,34600.0
2013-12-13 13:20:00,64.09,64.16,64.06,64.16,27100.0,49.1487,49.2024,49.1257,49.2024,27100.0
2013-12-13 13:30:00,64.16,64.26,64.15,64.25,38800.0,49.2024,49.2791,49.1947,49.2714,38800.0
2013-12-13 13:40:00,64.24,64.26,64.18,64.24,35600.0,49.2638,49.2791,49.2177,49.2638,35600.0
2013-12-13 13:50:00,64.23,64.25,64.14,64.16,25500.0,49.2561,49.2714,49.1871,49.2024,25500.0
2013-12-13 14:00:00,64.17,64.18,64.03,64.08,42000.0,49.2101,49.2177,49.1027,49.1411,42000.0
2013-12-13 14:10:00,64.09,64.09,64.0,64.01,40500.0,49.1487,49.1487,49.0797,49.0874,40500.0
2013-12-13 14:20:00,64.01,64.01,63.93,63.96,74400.0,49.0874,49.0874,49.026,49.049,74400.0
2013-12-13 14:30:00,63.97,64.05,63.97,64.0,36200.0,49.0567,49.118,49.0567,49.0797,36200.0
2013-12-13 14:40:00,63.99,64.04,63.96,64.03,34100.0,49.072,49.1104,49.049,49.1027,34100.0
2013-12-13 14:50:00,64.03,64.03,63.98,64.02,36300.0,49.1027,49.1027,49.0644,49.095,36300.0
2013-12-13 15:00:00,64.01,64.09,64.01,64.06,34400.0,49.0874,49.1487,49.0874,49.1257,34400.0
2013-12-13 15:10:00,64.06,64.11,64.06,64.09,33000.0,49.1257,49.1641,49.1257,49.1487,33000.0
2013-12-13 15:20:00,64.08,64.12,64.05,64.11,82300.0,49.1411,49.1717,49.118,49.1641,82300.0
2013-12-13 15:30:00,64.11,64.15,63.99,64.0,70600.0,49.1641,49.1947,49.072,49.0797,70600.0
2013-12-13 15:40:00,63.99,64.08,63.99,64.02,86600.0,49.072,49.1411,49.072,49.095,86600.0
2013-12-13 15:50:00,64.02,64.08,63.97,63.98,197300.0,49.095,49.1411,49.0567,49.0644,197300.0
2013-12-16 09:30:00,64.14,64.4,64.08,64.2,135800.0,49.1871,49.3865,49.1411,49.2331,135800.0
2013-12-16 09:40:00,64.2,64.37,64.17,64.36,74600.0,49.2331,49.3634,49.2101,49.3558,74600.0
2013-12-16 09:50:00,64.36,64.36,64.24,64.28,64500.0,49.3558,49.3558,49.2638,49.2944,64500.0
2013-12-16 10:00:00,64.28,64.29,64.07,64.12,111500.0,49.2944,49.3021,49.1334,49.1717,111500.0
2013-12-16 10:10:00,64.12,64.14,63.94,63.96,73100.0,49.1717,49.1871,49.0337,49.049,73100.0
2013-12-16 10:20:00,63.97,64.09,63.96,64.08,85400.0,49.0567,49.1487,49.049,49.1411,85400.0
2013-12-16 10:30:00,64.08,64.09,63.96,64.01,102800.0,49.1411,49.1487,49.049,49.0874,102800.0
2013-12-16 10:40:00,64.0,64.03,63.97,64.02,66100.0,49.0797,49.1027,49.0567,49.095,66100.0
2013-12-16 10:50:00,64.01,64.1,63.98,64.09,59100.0,49.0874,49.1564,49.0644,49.1487,59100.0
2013-12-16 11:00:00,64.09,64.09,64.03,64.08,43100.0,49.1487,49.1487,49.1027,49.1411,43100.0
2013-12-16 11:10:00,64.09,64.16,64.07,64.15,42900.0,49.1487,49.2024,49.1334,49.1947,42900.0
2013-12-16 11:20:00,64.15,64.22,64.1,64.22,64000.0,49.1947,49.2484,49.1564,49.2484,64000.0
2013-12-16 11:30:00,64.22,64.25,64.14,64.23,101200.0,49.2484,49.2714,49.1871,49.2561,101200.0
2013-12-16 11:40:00,64.24,64.24,64.19,64.22,44900.0,49.2638,49.2638,49.2254,49.2484,44900.0
2013-12-16 11:50:00,64.23,64.25,64.21,64.22,45000.0,49.2561,49.2714,49.2407,49.2484,45000.0
2013-12-16 12:00:00,64.22,64.22,64.05,64.05,32700.0,49.2484,49.2484,49.118,49.118,32700.0
2013-12-16 12:10:00,64.05,64.08,64.02,64.04,45300.0,49.118,49.1411,49.095,49.1104,45300.0
2013-12-16 12:20:00,64.04,64.04,63.91,63.91,34500.0,49.1104,49.1104,49.0107,49.0107,34500.0
2013-12-16 12:30:00,63.92,63.92,63.82,63.88,44300.0,49.0184,49.0184,48.9417,48.9877,44300.0
2013-12-16 12:40:00,63.89,63.99,63.89,63.97,34100.0,48.9953,49.072,48.9953,49.0567,34100.0
2013-12-16 12:50:00,63.97,63.97,63.88,63.89,39700.0,49.0567,49.0567,48.9877,48.9953,39700.0
2013-12-16 13:00:00,63.89,63.93,63.88,63.89,40700.0,48.9953,49.026,48.9877,48.9953,40700.0
2013-12-16 13:10:00,63.9,63.9,63.84,63.87,35500.0,49.003,49.003,48.957,48.98,35500.0
2013-12-16 13:20:00,63.88,63.91,63.85,63.88,43200.0,48.9877,49.0107,48.9647,48.9877,43200.0
2013-12-16 13:30:00,63.89,63.95,63.87,63.9,25500.0,48.9953,49.0414,48.98,49.003,25500.0
2013-12-16 13:40:00,63.91,63.97,63.89,63.96,36100.0,49.0107,49.0567,48.9953,49.049,36100.0
2013-12-16 13:50:00,63.97,64.09,63.97,64.06,29500.0,49.0567,49.1487,49.0567,49.1257,29500.0
2013-12-16 14:00:00,64.06,64.22,64.06,64.15,57600.0,49.1257,49.2484,49.1257,49.1947,57600.0
2013-12-16 14:10:00,64.14,64.18,64.09,64.09,39800.0,49.1871,49.2177,49.1487,49.1487,39800.0
2013-12-16 14:20:00,64.1,64.13,64.08,64.13,39000.0,49.1564,49.1794,49.1411,49.1794,39000.0
2013-12-16 14:30:00,64.12,64.13,64.06,64.11,39600.0,49.1717,49.1794,49.1257,49.1641,39600.0
2013-12-16 14:40:00,64.11,64.13,64.09,64.11,35600.0,49.1641,49.1794,49.1487,49.1641,35600.0
2013-12-16 14:50:00,64.11,64.14,64.09,64.09,36200.0,49.1641,49.1871,49.1487,49.1487,36200.0
2013-12-16 15:00:00,64.09,64.12,64.08,64.09,40000.0,49.1487,49.1717,49.1411,49.1487,40000.0
2013-12-16 15:10:00,64.09,64.15,64.09,64.1,59300.0,49.1487,49.1947,49.1487,49.1564,59300.0
2013-12-16 15:20:00,64.09,64.1,64.0,64.03,55100.0,49.1487,49.1564,49.0797,49.1027,55100.0
2013-12-16 15:30:00,64.03,64.06,64.0,64.05,65600.0,49.1027,49.1257,49.0797,49.118,65600.0
2013-12-16 15:40:00,64.05,64.14,64.02,64.11,160500.0,49.118,49.1871,49.095,49.1641,160500.0
2013-12-16 15:50:00,64.12,64.14,64.03,64.03,238900.0,49.1717,49.1871,49.1027,49.1027,238900.0
2013-12-17 09:30:00,64.0,64.08,63.79,63.95,81400.0,49.0797,49.1411,48.9187,49.0414,81400.0
2013-12-17 09:40:00,63.94,63.95,63.8,63.8,38900.0,49.0337,49.0414,48.9263,48.9263,38900.0
2013-12-17 09:50:00,63.8,63.86,63.76,63.83,46300.0,48.9263,48.9723,48.8957,48.9493,46300.0
2013-12-17 10:00:00,63.8,63.95,63.78,63.93,65400.0,48.9263,49.0414,48.911,49.026,65400.0
2013-12-17 10:10:00,63.92,63.93,63.7,63.7,71100.0,49.0184,49.026,48.8496,48.8496,71100.0
2013-12-17 10:20:00,63.71,63.71,63.58,63.61,75500.0,48.8573,48.8573,48.7576,48.7806,75500.0
2013-12-17 10:30:00,63.61,63.78,63.58,63.7,72500.0,48.7806,48.911,48.7576,48.8496,72500.0
2013-12-17 10:40:00,63.7,63.73,63.59,63.6,57000.0,48.8496,48.8726,48.7653,48.773,57000.0
2013-12-17 10:50:00,63.6,63.6,63.43,63.47,81500.0,48.773,48.773,48.6426,48.6733,81500.0
2013-12-17 11:00:00,63.47,63.54,63.43,63.49,63100.0,48.6733,48.7269,48.6426,48.6886,63100.0
2013-12-17 11:10:00,63.5,63.5,63.43,63.44,72400.0,48.6963,48.6963,48.6426,48.6503,72400.0
2013-12-17 11:20:00,63.45,63.46,63.35,63.38,91700.0,48.6579,48.6656,48.5812,48.6042,91700.0
2013-12-17 11:30:00,63.38,63.4,63.32,63.32,76500.0,48.6042,48.6196,48.5582,48.5582,76500.0
2013-12-17 11:40:00,63.33,63.34,63.28,63.3,59400.0,48.5659,48.5736,48.5276,48.5429,59400.0
2013-12-17 11:50:00,63.3,63.4,63.28,63.4,58800.0,48.5429,48.6196,48.5276,48.6196,58800.0
2013-12-17 12:00:00,63.4,63.41,63.37,63.37,24500.0,48.6196,48.6272,48.5966,48.5966,24500.0
2013-12-17 12:10:00,63.37,63.46,63.36,63.44,36900.0,48.5966,48.6656,48.5889,48.6503,36900.0
2013-12-17 12:20:00,63.43,63.45,63.37,63.39,35600.0,48.6426,48.6579,48.5966,48.6119,35600.0
2013-12-17 12:30:00,63.4,63.46,63.39,63.46,30800.0,48.6196,48.6656,48.6119,48.6656,30800.0
2013-12-17 12:40:00,63.45,63.54,63.44,63.53,31000.0,48.6579,48.7269,48.6503,48.7193,31000.0
2013-12-17 12:50:00,63.54,63.65,63.54,63.59,48800.0,48.7269,48.8113,48.7269,48.7653,48800.0
2013-12-17 13:00:00,63.58,63.59,63.52,63.52,31000.0,48.7576,48.7653,48.7116,48.7116,31000.0
2013-12-17 13:10:00,63.52,63.54,63.48,63.49,24900.0,48.7116,48.7269,48.6809,48.6886,24900.0
2013-12-17 13:20:00,63.48,63.59,63.48,63.59,24800.0,48.6809,48.7653,48.6809,48.7653,24800.0
2013-12-17 13:30:00,63.58,63.59,63.55,63.57,25100.0,48.7576,48.7653,48.7346,48.7499,25100.0
2013-12-17 13:40:00,63.57,63.58,63.53,63.53,28800.0,48.7499,48.7576,48.7193,48.7193,28800.0
2013-12-17 13:50:00,63.53,63.57,63.52,63.56,28800.0,48.7193,48.7499,48.7116,48.7423,28800.0
2013-12-17 14:00:00,63.55,63.63,63.54,63.63,58000.0,48.7346,48.796,48.7269,48.796,58000.0
2013-12-17 14:10:00,63.63,63.68,63.61,63.61,39100.0,48.796,48.8343,48.7806,48.7806,39100.0
2013-12-17 14:20:00,63.61,63.67,63.61,63.65,30400.0,48.7806,48.8266,48.7806,48.8113,30400.0
2013-12-17 14:30:00,63.65,63.68,63.56,63.57,36500.0,48.8113,48.8343,48.7423,48.7499,36500.0
2013-12-17 14:40:00,63.56,63.64,63.56,63.64,29800.0,48.7423,48.8036,48.7423,48.8036,29800.0
2013-12-17 14:50:00,63.65,63.65,63.58,63.63,37500.0,48.8113,48.8113,48.7576,48.796,37500.0
2013-12-17 15:00:00,63.64,63.69,63.62,63.67,43600.0,48.8036,48.842,48.7883,48.8266,43600.0
2013-12-17 15:10:00,63.68,63.72,63.62,63.62,66300.0,48.8343,48.865,48.7883,48.7883,66300.0
2013-12-17 15:20:00,63.62,63.67,63.62,63.64,39700.0,48.7883,48.8266,48.7883,48.8036,39700.0
2013-12-17 15:30:00,63.63,63.67,63.61,63.64,89200.0,48.796,48.8266,48.7806,48.8036,89200.0
2013-12-17 15:40:00,63.64,63.72,63.62,63.63,113800.0,48.8036,48.865,48.7883,48.796,113800.0
2013-12-17 15:50:00,63.64,63.66,63.56,63.57,168300.0,48.8036,48.819,48.7423,48.7499,168300.0
2013-12-18 09:30:00,63.78,63.88,63.59,63.68,94500.0,48.911,48.9877,48.7653,48.8343,94500.0
2013-12-18 09:40:00,63.68,63.7,63.58,63.6,108000.0,48.8343,48.8496,48.7576,48.773,108000.0
2013-12-18 09:50:00,63.61,63.84,63.58,63.84,57800.0,48.7806,48.957,48.7576,48.957,57800.0
2013-12-18 10:00:00,63.85,63.87,63.76,63.83,52600.0,48.9647,48.98,48.8957,48.9493,52600.0
2013-12-18 10:10:00,63.83,63.84,63.68,63.68,41200.0,48.9493,48.957,48.8343,48.8343,41200.0
2013-12-18 10:20:00,63.68,63.7,63.62,63.65,42800.0,48.8343,48.8496,48.7883,48.8113,42800.0
2013-12-18 10:30:00,63.66,63.77,63.65,63.77,38900.0,48.819,48.9033,48.8113,48.9033,38900.0
2013-12-18 10:40:00,63.78,63.84,63.72,63.72,47200.0,48.911,48.957,48.865,48.865,47200.0
2013-12-18 10:50:00,63.72,63.72,63.63,63.64,73600.0,48.865,48.865,48.796,48.8036,73600.0
2013-12-18 11:00:00,63.64,63.7,63.6,63.66,57800.0,48.8036,48.8496,48.773,48.819,57800.0
2013-12-18 11:10:00,63.67,63.67,63.62,63.66,37400.0,48.8266,48.8266,48.7883,48.819,37400.0
2013-12-18 11:20:00,63.66,63.69,63.63,63.63,47500.0,48.819,48.842,48.796,48.796,47500.0
2013-12-18 11:30:00,63.63,63.68,63.6,63.61,42200.0,48.796,48.8343,48.773,48.7806,42200.0
2013-12-18 11:40:00,63.61,63.61,63.43,63.45,58400.0,48.7806,48.7806,48.6426,48.6579,58400.0
2013-12-18 11:50:00,63.45,63.51,63.42,63.49,77100.0,48.6579,48.7039,48.6349,48.6886,77100.0
2013-12-18 12:00:00,63.5,63.52,63.44,63.47,36200.0,48.6963,48.7116,48.6503,48.6733,36200.0
2013-12-18 12:10:00,63.47,63.52,63.46,63.48,44900.0,48.6733,48.7116,48.6656,48.6809,44900.0
2013-12-18 12:20:00,63.48,63.5,63.43,63.46,34000.0,48.6809,48.6963,48.6426,48.6656,34000.0
2013-12-18 12:30:00,63.46,63.48,63.4,63.4,69700.0,48.6656,48.6809,48.6196,48.6196,69700.0
2013-12-18 12:40:00,63.4,63.42,63.38,63.39,64400.0,48.6196,48.6349,48.6042,48.6119,64400.0
2013-12-18 12:50:00,63.4,63.41,63.33,63.33,40800.0,48.6196,48.6272,48.5659,48.5659,40800.0
2013-12-18 13:00:00,63.34,63.36,63.24,63.29,96000.0,48.5736,48.5889,48.4969,48.5352,96000.0
2013-12-18 13:10:00,63.29,63.32,63.19,63.3,86000.0,48.5352,48.5582,48.4585,48.5429,86000.0
2013-12-18 13:20:00,63.3,63.38,63.29,63.37,34800.0,48.5429,48.6042,48.5352,48.5966,34800.0
2013-12-18 13:30:00,63.38,63.38,63.25,63.28,55600.0,48.6042,48.6042,48.5046,48.5276,55600.0
2013-12-18 13:40:00,63.28,63.3,63.26,63.29,57700.0,48.5276,48.5429,48.5122,48.5352,57700.0
2013-12-18 13:50:00,63.29,63.67,63.27,63.55,74200.0,48.5352,48.8266,48.5199,48.7346,74200.0
2013-12-18 14:00:00,63.51,64.03,62.8,63.96,184800.0,48.7039,49.1027,48.1595,49.049,184800.0
2013-12-18 14:10:00,63.95,64.12,63.8,63.9,165500.0,49.0414,49.1717,48.9263,49.003,165500.0
2013-12-18 14:20:00,63.9,64.12,63.79,64.02,178900.0,49.003,49.1717,48.9187,49.095,178900.0
2013-12-18 14:30:00,64.02,64.36,63.93,64.36,199200.0,49.095,49.3558,49.026,49.3558,199200.0
2013-12-18 14:40:00,64.37,64.37,64.1,64.1,139200.0,49.3634,49.3634,49.1564,49.1564,139200.0
2013-12-18 14:50:00,64.12,64.25,64.11,64.18,80700.0,49.1717,49.2714,49.1641,49.2177,80700.0
2013-12-18 15:00:00,64.18,64.19,64.0,64.07,100000.0,49.2177,49.2254,49.0797,49.1334,100000.0
2013-12-18 15:10:00,64.07,64.41,64.06,64.38,144000.0,49.1334,49.3941,49.1257,49.3711,144000.0
2013-12-18 15:20:00,64.39,64.44,64.19,64.23,127900.0,49.3788,49.4171,49.2254,49.2561,127900.0
2013-12-18 15:30:00,64.24,64.52,64.19,64.52,174300.0,49.2638,49.4785,49.2254,49.4785,174300.0
2013-12-18 15:40:00,64.51,64.61,64.39,64.39,210700.0,49.4708,49.5475,49.3788,49.3788,210700.0
2013-12-18 15:50:00,64.4,64.68,64.39,64.63,420000.0,49.3865,49.6012,49.3788,49.5628,420000.0
2013-12-19 09:30:00,64.43,64.54,64.18,64.5,133100.0,49.4095,49.4938,49.2177,49.4631,133100.0
2013-12-19 09:40:00,64.5,64.56,64.3,64.33,78500.0,49.4631,49.5092,49.3098,49.3328,78500.0
2013-12-19 09:50:00,64.33,64.35,64.29,64.33,66700.0,49.3328,49.3481,49.3021,49.3328,66700.0
2013-12-19 10:00:00,64.34,64.37,64.19,64.31,58300.0,49.3404,49.3634,49.2254,49.3174,58300.0
2013-12-19 10:10:00,64.3,64.31,64.22,64.23,73000.0,49.3098,49.3174,49.2484,49.2561,73000.0
2013-12-19 10:20:00,64.22,64.36,64.22,64.29,47200.0,49.2484,49.3558,49.2484,49.3021,47200.0
2013-12-19 10:30:00,64.3,64.36,64.24,64.32,65600.0,49.3098,49.3558,49.2638,49.3251,65600.0
2013-12-19 10:40:00,64.32,64.37,64.23,64.34,44600.0,49.3251,49.3634,49.2561,49.3404,44600.0
2013-12-19 10:50:00,64.34,64.42,64.33,64.39,80900.0,49.3404,49.4018,49.3328,49.3788,80900.0
2013-12-19 11:00:00,64.4,64.4,64.31,64.34,68300.0,49.3865,49.3865,49.3174,49.3404,68300.0
2013-12-19 11:10:00,64.35,64.39,64.21,64.24,55800.0,49.3481,49.3788,49.2407,49.2638,55800.0
2013-12-19 11:20:00,64.24,64.25,64.19,64.19,106100.0,49.2638,49.2714,49.2254,49.2254,106100.0
2013-12-19 11:30:00,64.19,64.27,64.19,64.23,79700.0,49.2254,49.2868,49.2254,49.2561,79700.0
2013-12-19 11:40:00,64.22,64.34,64.22,64.24,79600.0,49.2484,49.3404,49.2484,49.2638,79600.0
2013-12-19 11:50:00,64.25,64.25,64.19,64.23,118600.0,49.2714,49.2714,49.2254,49.2561,118600.0
2013-12-19 12:00:00,64.23,64.27,64.19,64.24,41600.0,49.2561,49.2868,49.2254,49.2638,41600.0
2013-12-19 12:10:00,64.23,64.28,64.23,64.27,35900.0,49.2561,49.2944,49.2561,49.2868,35900.0
2013-12-19 12:20:00,64.28,64.36,64.27,64.34,47300.0,49.2944,49.3558,49.2868,49.3404,47300.0
2013-12-19 12:30:00,64.35,64.37,64.29,64.29,28200.0,49.3481,49.3634,49.3021,49.3021,28200.0
2013-12-19 12:40:00,64.3,64.37,64.28,64.31,31200.0,49.3098,49.3634,49.2944,49.3174,31200.0
2013-12-19 12:50:00,64.31,64.31,64.26,64.28,35200.0,49.3174,49.3174,49.2791,49.2944,35200.0
2013-12-19 13:00:00,64.29,64.33,64.26,64.33,42800.0,49.3021,49.3328,49.2791,49.3328,42800.0
2013-12-19 13:10:00,64.33,64.33,64.3,64.3,95800.0,49.3328,49.3328,49.3098,49.3098,95800.0
2013-12-19 13:20:00,64.3,64.33,64.29,64.29,60600.0,49.3098,49.3328,49.3021,49.3021,60600.0
2013-12-19 13:30:00,64.29,64.31,64.21,64.23,53300.0,49.3021,49.3174,49.2407,49.2561,53300.0
2013-12-19 13:40:00,64.23,64.24,64.18,64.22,52100.0,49.2561,49.2638,49.2177,49.2484,52100.0
2013-12-19 13:50:00,64.22,64.25,64.18,64.22,47200.0,49.2484,49.2714,49.2177,49.2484,47200.0
2013-12-19 14:00:00,64.23,64.23,64.19,64.19,43300.0,49.2561,49.2561,49.2254,49.2254,43300.0
2013-12-19 14:10:00,64.2,64.2,64.12,64.17,96800.0,49.2331,49.2331,49.1717,49.2101,96800.0
2013-12-19 14:20:00,64.17,64.17,64.05,64.06,72400.0,49.2101,49.2101,49.118,49.1257,72400.0
2013-12-19 14:30:00,64.06,64.16,64.05,64.1,54900.0,49.1257,49.2024,49.118,49.1564,54900.0
2013-12-19 14:40:00,64.09,64.15,64.09,64.13,74200.0,49.1487,49.1947,49.1487,49.1794,74200.0
2013-12-19 14:50:00,64.14,64.2,64.12,64.2,74800.0,49.1871,49.2331,49.1717,49.2331,74800.0
2013-12-19 15:00:00,64.19,64.25,64.19,64.19,74500.0,49.2254,49.2714,49.2254,49.2254,74500.0
2013-12-19 15:10:00,64.19,64.23,64.19,64.23,68300.0,49.2254,49.2561,49.2254,49.2561,68300.0
2013-12-19 15:20:00,64.23,64.23,64.18,64.18,84400.0,49.2561,49.2561,49.2177,49.2177,84400.0
2013-12-19 15:30:00,64.18,64.23,64.16,64.23,122100.0,49.2177,49.2561,49.2024,49.2561,122100.0
2013-12-19 15:40:00,64.22,64.25,64.1,64.12,213300.0,49.2484,49.2714,49.1564,49.1717,213300.0
2013-12-19 15:50:00,64.12,64.27,64.08,64.25,323500.0,49.1717,49.2868,49.1411,49.2714,323500.0
2013-12-20 09:30:00,64.07,64.47,64.07,64.41,870800.0,49.1334,49.4401,49.1334,49.3941,870800.0
2013-12-20 09:40:00,64.39,64.59,64.33,64.55,36400.0,49.3788,49.5322,49.3328,49.5015,36400.0
2013-12-20 09:50:00,64.59,64.81,64.45,64.77,132400.0,49.5322,49.7009,49.4248,49.6702,132400.0
2013-12-20 10:00:00,64.76,64.76,64.51,64.64,55200.0,49.6625,49.6625,49.4708,49.5705,55200.0
2013-12-20 10:10:00,64.64,64.69,64.54,64.54,47200.0,49.5705,49.6088,49.4938,49.4938,47200.0
2013-12-20 10:20:00,64.55,64.62,64.53,64.55,47300.0,49.5015,49.5552,49.4861,49.5015,47300.0
2013-12-20 10:30:00,64.56,64.6,64.55,64.58,37600.0,49.5092,49.5398,49.5015,49.5245,37600.0
2013-12-20 10:40:00,64.57,64.67,64.56,64.63,56900.0,49.5168,49.5935,49.5092,49.5628,56900.0
2013-12-20 10:50:00,64.62,64.62,64.53,64.55,37600.0,49.5552,49.5552,49.4861,49.5015,37600.0
2013-12-20 11:00:00,64.54,64.7,64.54,64.7,41900.0,49.4938,49.6165,49.4938,49.6165,41900.0
2013-12-20 11:10:00,64.69,64.73,64.67,64.72,43900.0,49.6088,49.6395,49.5935,49.6319,43900.0
2013-12-20 11:20:00,64.71,64.77,64.7,64.72,34500.0,49.6242,49.6702,49.6165,49.6319,34500.0
2013-12-20 11:30:00,64.72,64.77,64.68,64.76,43000.0,49.6319,49.6702,49.6012,49.6625,43000.0
2013-12-20 11:40:00,64.75,64.79,64.72,64.74,40100.0,49.6549,49.6855,49.6319,49.6472,40100.0
2013-12-20 11:50:00,64.73,64.77,64.63,64.64,40800.0,49.6395,49.6702,49.5628,49.5705,40800.0
2013-12-20 12:00:00,64.65,64.71,64.64,64.67,36600.0,49.5782,49.6242,49.5705,49.5935,36600.0
2013-12-20 12:10:00,64.67,64.75,64.66,64.73,39900.0,49.5935,49.6549,49.5858,49.6395,39900.0
2013-12-20 12:20:00,64.74,64.83,64.71,64.8,25500.0,49.6472,49.7162,49.6242,49.6932,25500.0
2013-12-20 12:30:00,64.8,64.81,64.77,64.8,20500.0,49.6932,49.7009,49.6702,49.6932,20500.0
2013-12-20 12:40:00,64.79,64.83,64.79,64.82,26700.0,49.6855,49.7162,49.6855,49.7085,26700.0
2013-12-20 12:50:00,64.83,64.88,64.82,64.84,44400.0,49.7162,49.7545,49.7085,49.7239,44400.0
2013-12-20 13:00:00,64.84,64.86,64.82,64.84,38200.0,49.7239,49.7392,49.7085,49.7239,38200.0
2013-12-20 13:10:00,64.84,64.88,64.83,64.87,48600.0,49.7239,49.7545,49.7162,49.7469,48600.0
2013-12-20 13:20:00,64.86,64.91,64.84,64.87,28300.0,49.7392,49.7776,49.7239,49.7469,28300.0
2013-12-20 13:30:00,64.87,64.88,64.81,64.83,37200.0,49.7469,49.7545,49.7009,49.7162,37200.0
2013-12-20 13:40:00,64.84,64.85,64.76,64.82,32600.0,49.7239,49.7315,49.6625,49.7085,32600.0
2013-12-20 13:50:00,64.82,64.9,64.79,64.88,48500.0,49.7085,49.7699,49.6855,49.7545,48500.0
2013-12-20 14:00:00,64.89,64.92,64.86,64.9,44300.0,49.7622,49.7852,49.7392,49.7699,44300.0
2013-12-20 14:10:00,64.91,64.91,64.64,64.91,430100.0,49.7776,49.7776,49.5705,49.7776,430100.0
2013-12-20 14:20:00,64.9,65.05,64.86,64.86,387100.0,49.7699,49.8849,49.7392,49.7392,387100.0
2013-12-20 14:30:00,64.87,64.93,64.87,64.9,77400.0,49.7469,49.7929,49.7469,49.7699,77400.0
2013-12-20 14:40:00,64.91,64.98,64.9,64.96,82100.0,49.7776,49.8312,49.7699,49.8159,82100.0
2013-12-20 14:50:00,64.95,64.96,64.94,64.96,40500.0,49.8082,49.8159,49.8006,49.8159,40500.0
2013-12-20 15:00:00,64.95,64.98,64.8,64.8,259800.0,49.8082,49.8312,49.6932,49.6932,259800.0
2013-12-20 15:10:00,64.8,64.83,64.78,64.81,72200.0,49.6932,49.7162,49.6779,49.7009,72200.0
2013-12-20 15:20:00,64.8,64.8,64.73,64.76,107300.0,49.6932,49.6932,49.6395,49.6625,107300.0
2013-12-20 15:30:00,64.78,64.81,64.74,64.79,108800.0,49.6779,49.7009,49.6472,49.6855,108800.0
2013-12-20 15:40:00,64.78,64.83,64.72,64.8,200900.0,49.6779,49.7162,49.6319,49.6932,200900.0
2013-12-20 15:50:00,64.8,64.81,64.72,64.77,379700.0,49.6932,49.7009,49.6319,49.6702,379700.0
2013-12-23 09:30:00,64.92,64.98,64.74,64.84,96800.0,49.7852,49.8312,49.6472,49.7239,96800.0
2013-12-23 09:40:00,64.8,64.85,64.66,64.68,71500.0,49.6932,49.7315,49.5858,49.6012,71500.0
2013-12-23 09:50:00,64.67,64.67,64.44,64.48,101900.0,49.5935,49.5935,49.4171,49.4478,101900.0
2013-12-23 10:00:00,64.47,64.69,64.38,64.41,44400.0,49.4401,49.6088,49.3711,49.3941,44400.0
2013-12-23 10:10:00,64.42,64.47,64.36,64.42,78800.0,49.4018,49.4401,49.3558,49.4018,78800.0
2013-12-23 10:20:00,64.43,64.45,64.37,64.39,70200.0,49.4095,49.4248,49.3634,49.3788,70200.0
2013-12-23 10:30:00,64.4,64.41,64.35,64.36,48900.0,49.3865,49.3941,49.3481,49.3558,48900.0
2013-12-23 10:40:00,64.37,64.43,64.36,64.37,69400.0,49.3634,49.4095,49.3558,49.3634,69400.0
2013-12-23 10:50:00,64.37,64.39,64.36,64.37,62500.0,49.3634,49.3788,49.3558,49.3634,62500.0
2013-12-23 11:00:00,64.36,64.47,64.35,64.47,95700.0,49.3558,49.4401,49.3481,49.4401,95700.0
2013-12-23 11:10:00,64.46,64.47,64.45,64.45,34300.0,49.4325,49.4401,49.4248,49.4248,34300.0
2013-12-23 11:20:00,64.46,64.55,64.45,64.55,38600.0,49.4325,49.5015,49.4248,49.5015,38600.0
2013-12-23 11:30:00,64.55,64.69,64.55,64.67,54400.0,49.5015,49.6088,49.5015,49.5935,54400.0
2013-12-23 11:40:00,64.67,64.69,64.63,64.64,39500.0,49.5935,49.6088,49.5628,49.5705,39500.0
2013-12-23 11:50:00,64.64,64.65,64.53,64.53,55200.0,49.5705,49.5782,49.4861,49.4861,55200.0
2013-12-23 12:00:00,64.54,64.54,64.48,64.5,67000.0,49.4938,49.4938,49.4478,49.4631,67000.0
2013-12-23 12:10:00,64.49,64.52,64.49,64.51,50200.0,49.4555,49.4785,49.4555,49.4708,50200.0
2013-12-23 12:20:00,64.5,64.51,64.48,64.5,53100.0,49.4631,49.4708,49.4478,49.4631,53100.0
2013-12-23 12:30:00,64.51,64.52,64.49,64.5,49500.0,49.4708,49.4785,49.4555,49.4631,49500.0
2013-12-23 12:40:00,64.49,64.51,64.49,64.51,34500.0,49.4555,49.4708,49.4555,49.4708,34500.0
2013-12-23 12:50:00,64.5,64.51,64.48,64.51,46800.0,49.4631,49.4708,49.4478,49.4708,46800.0
2013-12-23 13:00:00,64.5,64.51,64.45,64.46,29100.0,49.4631,49.4708,49.4248,49.4325,29100.0
2013-12-23 13:10:00,64.47,64.51,64.46,64.49,27400.0,49.4401,49.4708,49.4325,49.4555,27400.0
2013-12-23 13:20:00,64.49,64.51,64.48,64.51,35900.0,49.4555,49.4708,49.4478,49.4708,35900.0
2013-12-23 13:30:00,64.51,64.52,64.48,64.48,65700.0,49.4708,49.4785,49.4478,49.4478,65700.0
2013-12-23 13:40:00,64.48,64.5,64.46,64.49,43200.0,49.4478,49.4631,49.4325,49.4555,43200.0
2013-12-23 13:50:00,64.5,64.51,64.47,64.51,66800.0,49.4631,49.4708,49.4401,49.4708,66800.0
2013-12-23 14:00:00,64.51,64.52,64.48,64.51,87200.0,49.4708,49.4785,49.4478,49.4708,87200.0
2013-12-23 14:10:00,64.52,64.54,64.48,64.54,87100.0,49.4785,49.4938,49.4478,49.4938,87100.0
2013-12-23 14:20:00,64.54,64.56,64.53,64.53,55300.0,49.4938,49.5092,49.4861,49.4861,55300.0
2013-12-23 14:30:00,64.53,64.55,64.51,64.53,64700.0,49.4861,49.5015,49.4708,49.4861,64700.0
2013-12-23 14:40:00,64.53,64.54,64.52,64.53,46000.0,49.4861,49.4938,49.4785,49.4861,46000.0
2013-12-23 14:50:00,64.54,64.55,64.52,64.54,39600.0,49.4938,49.5015,49.4785,49.4938,39600.0
2013-12-23 15:00:00,64.53,64.56,64.52,64.52,36000.0,49.4861,49.5092,49.4785,49.4785,36000.0
2013-12-23 15:10:00,64.53,64.56,64.52,64.56,49900.0,49.4861,49.5092,49.4785,49.5092,49900.0
2013-12-23 15:20:00,64.56,64.58,64.52,64.56,65600.0,49.5092,49.5245,49.4785,49.5092,65600.0
2013-12-23 15:30:00,64.56,64.6,64.56,64.59,65200.0,49.5092,49.5398,49.5092,49.5322,65200.0
2013-12-23 15:40:00,64.59,64.63,64.56,64.59,141500.0,49.5322,49.5628,49.5092,49.5322,141500.0
2013-12-23 15:50:00,64.59,64.64,64.53,64.63,232800.0,49.5322,49.5705,49.4861,49.5628,232800.0
2013-12-24 09:30:00,64.71,64.8,64.54,64.77,63100.0,49.6242,49.6932,49.4938,49.6702,63100.0
2013-12-24 09:40:00,64.76,64.89,64.72,64.76,105800.0,49.6625,49.7622,49.6319,49.6625,105800.0
2013-12-24 09:50:00,64.75,64.79,64.62,64.73,72000.0,49.6549,49.6855,49.5552,49.6395,72000.0
2013-12-24 10:00:00,64.74,64.9,64.73,64.88,56000.0,49.6472,49.7699,49.6395,49.7545,56000.0
2013-12-24 10:10:00,64.87,64.88,64.7,64.71,43600.0,49.7469,49.7545,49.6165,49.6242,43600.0
2013-12-24 10:20:00,64.71,64.82,64.69,64.76,68100.0,49.6242,49.7085,49.6088,49.6625,68100.0
2013-12-24 10:30:00,64.76,64.78,64.7,64.78,43100.0,49.6625,49.6779,49.6165,49.6779,43100.0
2013-12-24 10:40:00,64.77,64.78,64.71,64.77,76400.0,49.6702,49.6779,49.6242,49.6702,76400.0
2013-12-24 10:50:00,64.78,64.83,64.75,64.75,32100.0,49.6779,49.7162,49.6549,49.6549,32100.0
2013-12-24 11:00:00,64.76,64.77,64.73,64.74,23800.0,49.6625,49.6702,49.6395,49.6472,23800.0
2013-12-24 11:10:00,64.75,64.81,64.75,64.81,33700.0,49.6549,49.7009,49.6549,49.7009,33700.0
2013-12-24 11:20:00,64.8,64.82,64.75,64.75,36400.0,49.6932,49.7085,49.6549,49.6549,36400.0
2013-12-24 11:30:00,64.76,64.8,64.7,64.76,71200.0,49.6625,49.6932,49.6165,49.6625,71200.0
2013-12-24 11:40:00,64.76,64.79,64.75,64.79,35200.0,49.6625,49.6855,49.6549,49.6855,35200.0
2013-12-24 11:50:00,64.79,64.81,64.75,64.79,27300.0,49.6855,49.7009,49.6549,49.6855,27300.0
2013-12-24 12:00:00,64.78,64.8,64.75,64.77,31400.0,49.6779,49.6932,49.6549,49.6702,31400.0
2013-12-24 12:10:00,64.76,64.81,64.76,64.79,24400.0,49.6625,49.7009,49.6625,49.6855,24400.0
2013-12-24 12:20:00,64.78,64.79,64.75,64.77,37300.0,49.6779,49.6855,49.6549,49.6702,37300.0
2013-12-24 12:30:00,64.77,64.78,64.75,64.76,63700.0,49.6702,49.6779,49.6549,49.6625,63700.0
2013-12-24 12:40:00,64.76,64.77,64.71,64.73,70900.0,49.6625,49.6702,49.6242,49.6395,70900.0
2013-12-24 12:50:00,64.72,64.73,64.64,64.7,104300.0,49.6319,49.6395,49.5705,49.6165,104300.0
2013-12-26 09:30:00,64.71,64.75,64.49,64.65,54300.0,49.6242,49.6549,49.4555,49.5782,54300.0
2013-12-26 09:40:00,64.66,64.74,64.55,64.72,31300.0,49.5858,49.6472,49.5015,49.6319,31300.0
2013-12-26 09:50:00,64.74,64.78,64.64,64.68,38400.0,49.6472,49.6779,49.5705,49.6012,38400.0
2013-12-26 10:00:00,64.68,64.7,64.63,64.65,69300.0,49.6012,49.6165,49.5628,49.5782,69300.0
2013-12-26 10:10:00,64.65,64.65,64.61,64.64,56300.0,49.5782,49.5782,49.5475,49.5705,56300.0
2013-12-26 10:20:00,64.63,64.64,64.59,64.6,53800.0,49.5628,49.5705,49.5322,49.5398,53800.0
2013-12-26 10:30:00,64.59,64.63,64.57,64.61,41100.0,49.5322,49.5628,49.5168,49.5475,41100.0
2013-12-26 10:40:00,64.61,64.64,64.58,64.58,36300.0,49.5475,49.5705,49.5245,49.5245,36300.0
2013-12-26 10:50:00,64.58,64.59,64.53,64.56,40900.0,49.5245,49.5322,49.4861,49.5092,40900.0
2013-12-26 11:00:00,64.56,64.57,64.5,64.53,41800.0,49.5092,49.5168,49.4631,49.4861,41800.0
2013-12-26 11:10:00,64.54,64.56,64.51,64.54,52100.0,49.4938,49.5092,49.4708,49.4938,52100.0
2013-12-26 11:20:00,64.54,64.64,64.54,64.64,52700.0,49.4938,49.5705,49.4938,49.5705,52700.0
2013-12-26 11:30:00,64.64,64.66,64.61,64.64,32300.0,49.5705,49.5858,49.5475,49.5705,32300.0
2013-12-26 11:40:00,64.64,64.65,64.58,64.59,27900.0,49.5705,49.5782,49.5245,49.5322,27900.0
2013-12-26 11:50:00,64.59,64.63,64.59,64.61,25300.0,49.5322,49.5628,49.5322,49.5475,25300.0
2013-12-26 12:00:00,64.61,64.63,64.59,64.61,25500.0,49.5475,49.5628,49.5322,49.5475,25500.0
2013-12-26 12:10:00,64.61,64.62,64.6,64.61,32400.0,49.5475,49.5552,49.5398,49.5475,32400.0
2013-12-26 12:20:00,64.61,64.64,64.6,64.64,26200.0,49.5475,49.5705,49.5398,49.5705,26200.0
2013-12-26 12:30:00,64.64,64.65,64.61,64.62,33300.0,49.5705,49.5782,49.5475,49.5552,33300.0
2013-12-26 12:40:00,64.61,64.63,64.6,64.61,32100.0,49.5475,49.5628,49.5398,49.5475,32100.0
2013-12-26 12:50:00,64.62,64.62,64.6,64.61,26300.0,49.5552,49.5552,49.5398,49.5475,26300.0
2013-12-26 13:00:00,64.61,64.65,64.61,64.65,75900.0,49.5475,49.5782,49.5475,49.5782,75900.0
2013-12-26 13:10:00,64.65,64.67,64.62,64.62,40800.0,49.5782,49.5935,49.5552,49.5552,40800.0
2013-12-26 13:20:00,64.63,64.67,64.62,64.66,18500.0,49.5628,49.5935,49.5552,49.5858,18500.0
2013-12-26 13:30:00,64.67,64.67,64.63,64.64,21300.0,49.5935,49.5935,49.5628,49.5705,21300.0
2013-12-26 13:40:00,64.64,64.67,64.61,64.62,40900.0,49.5705,49.5935,49.5475,49.5552,40900.0
2013-12-26 13:50:00,64.63,64.69,64.63,64.69,69700.0,49.5628,49.6088,49.5628,49.6088,69700.0
2013-12-26 14:00:00,64.68,64.75,64.68,64.75,58900.0,49.6012,49.6549,49.6012,49.6549,58900.0
2013-12-26 14:10:00,64.75,64.78,64.7,64.72,39400.0,49.6549,49.6779,49.6165,49.6319,39400.0
2013-12-26 14:20:00,64.72,64.74,64.71,64.72,39600.0,49.6319,49.6472,49.6242,49.6319,39600.0
2013-12-26 14:30:00,64.72,64.77,64.72,64.75,32100.0,49.6319,49.6702,49.6319,49.6549,32100.0
2013-12-26 14:40:00,64.74,64.76,64.73,64.73,35700.0,49.6472,49.6625,49.6395,49.6395,35700.0
2013-12-26 14:50:00,64.72,64.74,64.7,64.71,31800.0,49.6319,49.6472,49.6165,49.6242,31800.0
2013-12-26 15:00:00,64.71,64.73,64.67,64.68,46000.0,49.6242,49.6395,49.5935,49.6012,46000.0
2013-12-26 15:10:00,64.67,64.71,64.64,64.67,40800.0,49.5935,49.6242,49.5705,49.5935,40800.0
2013-12-26 15:20:00,64.66,64.73,64.66,64.72,30300.0,49.5858,49.6395,49.5858,49.6319,30300.0
2013-12-26 15:30:00,64.73,64.76,64.7,64.76,75700.0,49.6395,49.6625,49.6165,49.6625,75700.0
2013-12-26 15:40:00,64.76,64.87,64.75,64.84,113200.0,49.6625,49.7469,49.6549,49.7239,113200.0
2013-12-26 15:50:00,64.84,64.85,64.78,64.84,169500.0,49.7239,49.7315,49.6779,49.7239,169500.0
2013-12-27 09:30:00,65.01,65.18,64.98,65.1,114100.0,49.8542,49.9846,49.8312,49.9233,114100.0
2013-12-27 09:40:00,65.1,65.25,65.05,65.22,36400.0,49.9233,50.0383,49.8849,50.0153,36400.0
2013-12-27 09:50:00,65.21,65.33,65.19,65.3,49800.0,50.0076,50.0996,49.9923,50.0766,49800.0
2013-12-27 10:00:00,65.3,65.33,65.23,65.25,67200.0,50.0766,50.0996,50.023,50.0383,67200.0
2013-12-27 10:10:00,65.25,65.31,65.24,65.31,49000.0,50.0383,50.0843,50.0306,50.0843,49000.0
2013-12-27 10:20:00,65.31,65.45,65.31,65.4,54000.0,50.0843,50.1917,50.0843,50.1533,54000.0
2013-12-27 10:30:00,65.4,65.41,65.36,65.41,45900.0,50.1533,50.161,50.1226,50.161,45900.0
2013-12-27 10:40:00,65.41,65.42,65.31,65.31,47900.0,50.161,50.1687,50.0843,50.0843,47900.0
2013-12-27 10:50:00,65.31,65.38,65.3,65.35,30900.0,50.0843,50.138,50.0766,50.115,30900.0
2013-12-27 11:00:00,65.35,65.44,65.35,65.4,30700.0,50.115,50.184,50.115,50.1533,30700.0
2013-12-27 11:10:00,65.4,65.42,65.38,65.41,35100.0,50.1533,50.1687,50.138,50.161,35100.0
2013-12-27 11:20:00,65.41,65.42,65.31,65.34,73700.0,50.161,50.1687,50.0843,50.1073,73700.0
2013-12-27 11:30:00,65.34,65.41,65.31,65.31,57300.0,50.1073,50.161,50.0843,50.0843,57300.0
2013-12-27 11:40:00,65.31,65.34,65.24,65.25,50600.0,50.0843,50.1073,50.0306,50.0383,50600.0
2013-12-27 11:50:00,65.24,65.33,65.24,65.33,42200.0,50.0306,50.0996,50.0306,50.0996,42200.0
2013-12-27 12:00:00,65.32,65.34,65.29,65.29,32800.0,50.092,50.1073,50.069,50.069,32800.0
2013-12-27 12:10:00,65.29,65.31,65.29,65.3,68400.0,50.069,50.0843,50.069,50.0766,68400.0
2013-12-27 12:20:00,65.29,65.33,65.29,65.31,18400.0,50.069,50.0996,50.069,50.0843,18400.0
2013-12-27 12:30:00,65.32,65.32,65.26,65.27,20200.0,50.092,50.092,50.046,50.0536,20200.0
2013-12-27 12:40:00,65.28,65.29,65.27,65.27,24400.0,50.0613,50.069,50.0536,50.0536,24400.0
2013-12-27 12:50:00,65.27,65.31,65.26,65.28,33000.0,50.0536,50.0843,50.046,50.0613,33000.0
2013-12-27 13:00:00,65.28,65.29,65.23,65.23,28300.0,50.0613,50.069,50.023,50.023,28300.0
2013-12-27 13:10:00,65.24,65.27,65.23,65.26,29800.0,50.0306,50.0536,50.023,50.046,29800.0
2013-12-27 13:20:00,65.25,65.3,65.25,65.3,32800.0,50.0383,50.0766,50.0383,50.0766,32800.0
2013-12-27 13:30:00,65.29,65.31,65.24,65.28,42400.0,50.069,50.0843,50.0306,50.0613,42400.0
2013-12-27 13:40:00,65.28,65.31,65.26,65.29,27600.0,50.0613,50.0843,50.046,50.069,27600.0
2013-12-27 13:50:00,65.28,65.3,65.27,65.3,20500.0,50.0613,50.0766,50.0536,50.0766,20500.0
2013-12-27 14:00:00,65.29,65.38,65.29,65.34,43700.0,50.069,50.138,50.069,50.1073,43700.0
2013-12-27 14:10:00,65.34,65.39,65.33,65.39,47400.0,50.1073,50.1457,50.0996,50.1457,47400.0
2013-12-27 14:20:00,65.4,65.42,65.39,65.42,45900.0,50.1533,50.1687,50.1457,50.1687,45900.0
2013-12-27 14:30:00,65.41,65.43,65.38,65.39,29200.0,50.161,50.1763,50.138,50.1457,29200.0
2013-12-27 14:40:00,65.38,65.41,65.34,65.41,30900.0,50.138,50.161,50.1073,50.161,30900.0
2013-12-27 14:50:00,65.41,65.41,65.31,65.31,35800.0,50.161,50.161,50.0843,50.0843,35800.0
2013-12-27 15:00:00,65.31,65.35,65.31,65.35,19600.0,50.0843,50.115,50.0843,50.115,19600.0
2013-12-27 15:10:00,65.35,65.41,65.34,65.4,55900.0,50.115,50.161,50.1073,50.1533,55900.0
2013-12-27 15:20:00,65.41,65.44,65.39,65.41,73500.0,50.161,50.184,50.1457,50.161,73500.0
2013-12-27 15:30:00,65.4,65.44,65.39,65.4,64600.0,50.1533,50.184,50.1457,50.1533,64600.0
2013-12-27 15:40:00,65.41,65.45,65.39,65.42,97000.0,50.161,50.1917,50.1457,50.1687,97000.0
2013-12-27 15:50:00,65.43,65.45,65.37,65.38,179100.0,50.1763,50.1917,50.1303,50.138,179100.0
2013-12-30 09:30:00,65.43,65.5,65.21,65.29,83600.0,50.1763,50.23,50.0076,50.069,83600.0
2013-12-30 09:40:00,65.3,65.38,65.27,65.3,62900.0,50.0766,50.138,50.0536,50.0766,62900.0
2013-12-30 09:50:00,65.27,65.36,65.25,65.25,43400.0,50.0536,50.1226,50.0383,50.0383,43400.0
2013-12-30 10:00:00,65.26,65.34,65.25,65.33,69500.0,50.046,50.1073,50.0383,50.0996,69500.0
2013-12-30 10:10:00,65.33,65.38,65.32,65.36,45700.0,50.0996,50.138,50.092,50.1226,45700.0
2013-12-30 10:20:00,65.36,65.47,65.35,65.46,40400.0,50.1226,50.207,50.115,50.1993,40400.0
2013-12-30 10:30:00,65.47,65.5,65.38,65.5,65000.0,50.207,50.23,50.138,50.23,65000.0
2013-12-30 10:40:00,65.51,65.55,65.41,65.41,66300.0,50.2377,50.2684,50.161,50.161,66300.0
2013-12-30 10:50:00,65.4,65.45,65.39,65.41,47200.0,50.1533,50.1917,50.1457,50.161,47200.0
2013-12-30 11:00:00,65.41,65.48,65.39,65.45,49200.0,50.161,50.2147,50.1457,50.1917,49200.0
2013-12-30 11:10:00,65.46,65.56,65.45,65.53,74900.0,50.1993,50.276,50.1917,50.253,74900.0
2013-12-30 11:20:00,65.55,65.61,65.5,65.55,61100.0,50.2684,50.3144,50.23,50.2684,61100.0
2013-12-30 11:30:00,65.55,65.56,65.43,65.45,43300.0,50.2684,50.276,50.1763,50.1917,43300.0
2013-12-30 11:40:00,65.44,65.45,65.4,65.43,33600.0,50.184,50.1917,50.1533,50.1763,33600.0
2013-12-30 11:50:00,65.43,65.43,65.39,65.39,26100.0,50.1763,50.1763,50.1457,50.1457,26100.0
2013-12-30 12:00:00,65.39,65.4,65.37,65.38,45300.0,50.1457,50.1533,50.1303,50.138,45300.0
2013-12-30 12:10:00,65.39,65.39,65.33,65.33,33300.0,50.1457,50.1457,50.0996,50.0996,33300.0
2013-12-30 12:20:00,65.33,65.35,65.25,65.26,36400.0,50.0996,50.115,50.0383,50.046,36400.0
2013-12-30 12:30:00,65.26,65.28,65.23,65.26,35200.0,50.046,50.0613,50.023,50.046,35200.0
2013-12-30 12:40:00,65.25,65.3,65.25,65.28,35600.0,50.0383,50.0766,50.0383,50.0613,35600.0
2013-12-30 12:50:00,65.28,65.31,65.26,65.29,67600.0,50.0613,50.0843,50.046,50.069,67600.0
2013-12-30 13:00:00,65.3,65.3,65.27,65.29,38300.0,50.0766,50.0766,50.0536,50.069,38300.0
2013-12-30 13:10:00,65.29,65.32,65.27,65.28,47800.0,50.069,50.092,50.0536,50.0613,47800.0
2013-12-30 13:20:00,65.27,65.28,65.23,65.23,22100.0,50.0536,50.0613,50.023,50.023,22100.0
2013-12-30 13:30:00,65.23,65.24,65.2,65.22,27900.0,50.023,50.0306,49.9999,50.0153,27900.0
2013-12-30 13:40:00,65.22,65.26,65.21,65.23,42000.0,50.0153,50.046,50.0076,50.023,42000.0
2013-12-30 13:50:00,65.23,65.28,65.21,65.28,35200.0,50.023,50.0613,50.0076,50.0613,35200.0
2013-12-30 14:00:00,65.28,65.34,65.27,65.33,32300.0,50.0613,50.1073,50.0536,50.0996,32300.0
2013-12-30 14:10:00,65.33,65.33,65.28,65.29,30700.0,50.0996,50.0996,50.0613,50.069,30700.0
2013-12-30 14:20:00,65.29,65.3,65.27,65.29,28500.0,50.069,50.0766,50.0536,50.069,28500.0
2013-12-30 14:30:00,65.29,65.36,65.29,65.35,38900.0,50.069,50.1226,50.069,50.115,38900.0
2013-12-30 14:40:00,65.35,65.38,65.34,65.37,22900.0,50.115,50.138,50.1073,50.1303,22900.0
2013-12-30 14:50:00,65.36,65.37,65.34,65.36,38700.0,50.1226,50.1303,50.1073,50.1226,38700.0
2013-12-30 15:00:00,65.36,65.36,65.34,65.36,46300.0,50.1226,50.1226,50.1073,50.1226,46300.0
2013-12-30 15:10:00,65.35,65.37,65.34,65.37,37800.0,50.115,50.1303,50.1073,50.1303,37800.0
2013-12-30 15:20:00,65.37,65.39,65.34,65.39,35000.0,50.1303,50.1457,50.1073,50.1457,35000.0
2013-12-30 15:30:00,65.38,65.39,65.32,65.34,67500.0,50.138,50.1457,50.092,50.1073,67500.0
2013-12-30 15:40:00,65.35,65.39,65.34,65.37,75200.0,50.115,50.1457,50.1073,50.1303,75200.0
2013-12-30 15:50:00,65.36,65.43,65.36,65.42,159100.0,50.1226,50.1763,50.1226,50.1687,159100.0
2013-12-31 09:30:00,65.42,65.53,65.21,65.25,61500.0,50.1687,50.253,50.0076,50.0383,61500.0
2013-12-31 09:40:00,65.25,65.3,65.11,65.12,42000.0,50.0383,50.0766,49.9309,49.9386,42000.0
2013-12-31 09:50:00,65.13,65.16,65.04,65.04,39300.0,49.9463,49.9693,49.8772,49.8772,39300.0
2013-12-31 10:00:00,65.01,65.17,65.01,65.14,80600.0,49.8542,49.9769,49.8542,49.9539,80600.0
2013-12-31 10:10:00,65.14,65.23,65.14,65.16,50100.0,49.9539,50.023,49.9539,49.9693,50100.0
2013-12-31 10:20:00,65.16,65.21,65.12,65.13,35100.0,49.9693,50.0076,49.9386,49.9463,35100.0
2013-12-31 10:30:00,65.12,65.19,65.08,65.14,33500.0,49.9386,49.9923,49.9079,49.9539,33500.0
2013-12-31 10:40:00,65.14,65.18,65.12,65.17,29400.0,49.9539,49.9846,49.9386,49.9769,29400.0
2013-12-31 10:50:00,65.17,65.23,65.16,65.21,28200.0,49.9769,50.023,49.9693,50.0076,28200.0
2013-12-31 11:00:00,65.21,65.25,65.2,65.25,26100.0,50.0076,50.0383,49.9999,50.0383,26100.0
2013-12-31 11:10:00,65.25,65.3,65.23,65.24,39600.0,50.0383,50.0766,50.023,50.0306,39600.0
2013-12-31 11:20:00,65.25,65.3,65.24,65.28,31200.0,50.0383,50.0766,50.0306,50.0613,31200.0
2013-12-31 11:30:00,65.28,65.29,65.21,65.21,38700.0,50.0613,50.069,50.0076,50.0076,38700.0
2013-12-31 11:40:00,65.21,65.23,65.18,65.18,24900.0,50.0076,50.023,49.9846,49.9846,24900.0
2013-12-31 11:50:00,65.19,65.23,65.18,65.22,24400.0,49.9923,50.023,49.9846,50.0153,24400.0
2013-12-31 12:00:00,65.22,65.25,65.2,65.25,34800.0,50.0153,50.0383,49.9999,50.0383,34800.0
2013-12-31 12:10:00,65.24,65.25,65.19,65.2,28300.0,50.0306,50.0383,49.9923,49.9999,28300.0
2013-12-31 12:20:00,65.2,65.21,65.2,65.2,36100.0,49.9999,50.0076,49.9999,49.9999,36100.0
2013-12-31 12:30:00,65.21,65.3,65.21,65.27,27900.0,50.0076,50.0766,50.0076,50.0536,27900.0
2013-12-31 12:40:00,65.27,65.27,65.2,65.22,18700.0,50.0536,50.0536,49.9999,50.0153,18700.0
2013-12-31 12:50:00,65.21,65.27,65.2,65.26,18300.0,50.0076,50.0536,49.9999,50.046,18300.0
2013-12-31 13:00:00,65.26,65.27,65.19,65.24,20500.0,50.046,50.0536,49.9923,50.0306,20500.0
2013-12-31 13:10:00,65.24,65.25,65.19,65.2,14300.0,50.0306,50.0383,49.9923,49.9999,14300.0
2013-12-31 13:20:00,65.2,65.2,65.14,65.16,28500.0,49.9999,49.9999,49.9539,49.9693,28500.0
2013-12-31 13:30:00,65.15,65.17,65.15,65.16,49900.0,49.9616,49.9769,49.9616,49.9693,49900.0
2013-12-31 13:40:00,65.17,65.18,65.16,65.18,22000.0,49.9769,49.9846,49.9693,49.9846,22000.0
2013-12-31 13:50:00,65.18,65.18,65.17,65.17,29100.0,49.9846,49.9846,49.9769,49.9769,29100.0
2013-12-31 14:00:00,65.17,65.19,65.14,65.17,31000.0,49.9769,49.9923,49.9539,49.9769,31000.0
2013-12-31 14:10:00,65.17,65.17,65.11,65.11,17100.0,49.9769,49.9769,49.9309,49.9309,17100.0
2013-12-31 14:20:00,65.11,65.13,65.1,65.11,49700.0,49.9309,49.9463,49.9233,49.9309,49700.0
2013-12-31 14:30:00,65.11,65.15,65.11,65.12,54200.0,49.9309,49.9616,49.9309,49.9386,54200.0
2013-12-31 14:40:00,65.12,65.14,65.09,65.09,58200.0,49.9386,49.9539,49.9156,49.9156,58200.0
2013-12-31 14:50:00,65.09,65.11,65.07,65.1,39600.0,49.9156,49.9309,49.9003,49.9233,39600.0
2013-12-31 15:00:00,65.1,65.11,65.02,65.03,26900.0,49.9233,49.9309,49.8619,49.8696,26900.0
2013-12-31 15:10:00,65.03,65.05,65.0,65.0,61400.0,49.8696,49.8849,49.8466,49.8466,61400.0
2013-12-31 15:20:00,65.0,65.07,65.0,65.07,64600.0,49.8466,49.9003,49.8466,49.9003,64600.0
2013-12-31 15:30:00,65.07,65.13,65.06,65.1,59700.0,49.9003,49.9463,49.8926,49.9233,59700.0
2013-12-31 15:40:00,65.1,65.27,65.06,65.22,88000.0,49.9233,50.0536,49.8926,50.0153,88000.0
2013-12-31 15:50:00,65.23,65.24,65.11,65.2,154900.0,50.023,50.0306,49.9309,49.9999,154900.0
2014-01-02 09:30:00,64.89,65.04,64.75,64.78,156100.0,49.7622,49.8772,49.6549,49.6779,156100.0
2014-01-02 09:40:00,64.78,64.79,64.56,64.56,131300.0,49.6779,49.6855,49.5092,49.5092,131300.0
2014-01-02 09:50:00,64.57,64.59,64.49,64.5,128100.0,49.5168,49.5322,49.4555,49.4631,128100.0
2014-01-02 10:00:00,64.49,64.55,64.39,64.44,103100.0,49.4555,49.5015,49.3788,49.4171,103100.0
2014-01-02 10:10:00,64.44,64.5,64.37,64.43,102600.0,49.4171,49.4631,49.3634,49.4095,102600.0
2014-01-02 10:20:00,64.43,64.43,64.28,64.41,84800.0,49.4095,49.4095,49.2944,49.3941,84800.0
2014-01-02 10:30:00,64.41,64.47,64.4,64.44,108000.0,49.3941,49.4401,49.3865,49.4171,108000.0
2014-01-02 10:40:00,64.44,64.53,64.42,64.48,65400.0,49.4171,49.4861,49.4018,49.4478,65400.0
2014-01-02 10:50:00,64.49,64.57,64.47,64.57,77300.0,49.4555,49.5168,49.4401,49.5168,77300.0
2014-01-02 11:00:00,64.56,64.63,64.53,64.61,61300.0,49.5092,49.5628,49.4861,49.5475,61300.0
2014-01-02 11:10:00,64.61,64.62,64.52,64.61,46400.0,49.5475,49.5552,49.4785,49.5475,46400.0
2014-01-02 11:20:00,64.6,64.64,64.56,64.57,50900.0,49.5398,49.5705,49.5092,49.5168,50900.0
2014-01-02 11:30:00,64.56,64.56,64.47,64.52,58300.0,49.5092,49.5092,49.4401,49.4785,58300.0
2014-01-02 11:40:00,64.52,64.57,64.48,64.48,76600.0,49.4785,49.5168,49.4478,49.4478,76600.0
2014-01-02 11:50:00,64.48,64.55,64.42,64.55,72300.0,49.4478,49.5015,49.4018,49.5015,72300.0
2014-01-02 12:00:00,64.54,64.56,64.5,64.55,55400.0,49.4938,49.5092,49.4631,49.5015,55400.0
2014-01-02 12:10:00,64.54,64.54,64.47,64.49,47700.0,49.4938,49.4938,49.4401,49.4555,47700.0
2014-01-02 12:20:00,64.48,64.49,64.44,64.49,52200.0,49.4478,49.4555,49.4171,49.4555,52200.0
2014-01-02 12:30:00,64.49,64.49,64.42,64.49,43800.0,49.4555,49.4555,49.4018,49.4555,43800.0
2014-01-02 12:40:00,64.48,64.54,64.47,64.51,60600.0,49.4478,49.4938,49.4401,49.4708,60600.0
2014-01-02 12:50:00,64.5,64.53,64.45,64.47,69400.0,49.4631,49.4861,49.4248,49.4401,69400.0
2014-01-02 13:00:00,64.47,64.5,64.43,64.44,45100.0,49.4401,49.4631,49.4095,49.4171,45100.0
2014-01-02 13:10:00,64.43,64.44,64.4,64.41,35900.0,49.4095,49.4171,49.3865,49.3941,35900.0
2014-01-02 13:20:00,64.41,64.41,64.28,64.29,62000.0,49.3941,49.3941,49.2944,49.3021,62000.0
2014-01-02 13:30:00,64.29,64.3,64.25,64.28,56100.0,49.3021,49.3098,49.2714,49.2944,56100.0
2014-01-02 13:40:00,64.28,64.39,64.28,64.36,69000.0,49.2944,49.3788,49.2944,49.3558,69000.0
2014-01-02 13:50:00,64.35,64.38,64.27,64.28,37900.0,49.3481,49.3711,49.2868,49.2944,37900.0
2014-01-02 14:00:00,64.28,64.36,64.27,64.34,58400.0,49.2944,49.3558,49.2868,49.3404,58400.0
2014-01-02 14:10:00,64.34,64.34,64.03,64.04,81800.0,49.3404,49.3404,49.1027,49.1104,81800.0
2014-01-02 14:20:00,64.03,64.19,64.0,64.18,109500.0,49.1027,49.2254,49.0797,49.2177,109500.0
2014-01-02 14:30:00,64.16,64.3,64.16,64.29,54500.0,49.2024,49.3098,49.2024,49.3021,54500.0
2014-01-02 14:40:00,64.28,64.33,64.27,64.32,63000.0,49.2944,49.3328,49.2868,49.3251,63000.0
2014-01-02 14:50:00,64.31,64.38,64.24,64.26,64800.0,49.3174,49.3711,49.2638,49.2791,64800.0
2014-01-02 15:00:00,64.26,64.3,64.22,64.3,63400.0,49.2791,49.3098,49.2484,49.3098,63400.0
2014-01-02 15:10:00,64.31,64.36,64.29,64.33,78000.0,49.3174,49.3558,49.3021,49.3328,78000.0
2014-01-02 15:20:00,64.33,64.37,64.32,64.32,88100.0,49.3328,49.3634,49.3251,49.3251,88100.0
2014-01-02 15:30:00,64.32,64.33,64.26,64.28,82600.0,49.3251,49.3328,49.2791,49.2944,82600.0
2014-01-02 15:40:00,64.29,64.42,64.27,64.38,121400.0,49.3021,49.4018,49.2868,49.3711,121400.0
2014-01-02 15:50:00,64.38,64.39,64.26,64.29,224300.0,49.3711,49.3788,49.2791,49.3021,224300.0
2014-01-03 09:30:00,64.21,64.33,63.95,64.13,88900.0,49.2407,49.3328,49.0414,49.1794,88900.0
2014-01-03 09:40:00,64.17,64.3,64.13,64.25,54200.0,49.2101,49.3098,49.1794,49.2714,54200.0
2014-01-03 09:50:00,64.27,64.37,64.26,64.31,56900.0,49.2868,49.3634,49.2791,49.3174,56900.0
2014-01-03 10:00:00,64.32,64.45,64.32,64.41,77200.0,49.3251,49.4248,49.3251,49.3941,77200.0
2014-01-03 10:10:00,64.41,64.46,64.38,64.4,77000.0,49.3941,49.4325,49.3711,49.3865,77000.0
2014-01-03 10:20:00,64.41,64.45,64.36,64.45,51800.0,49.3941,49.4248,49.3558,49.4248,51800.0
2014-01-03 10:30:00,64.44,64.45,64.36,64.4,39800.0,49.4171,49.4248,49.3558,49.3865,39800.0
2014-01-03 10:40:00,64.4,64.49,64.39,64.39,81900.0,49.3865,49.4555,49.3788,49.3788,81900.0
2014-01-03 10:50:00,64.4,64.45,64.36,64.42,49000.0,49.3865,49.4248,49.3558,49.4018,49000.0
2014-01-03 11:00:00,64.43,64.47,64.39,64.45,46300.0,49.4095,49.4401,49.3788,49.4248,46300.0
2014-01-03 11:10:00,64.46,64.47,64.25,64.27,43600.0,49.4325,49.4401,49.2714,49.2868,43600.0
2014-01-03 11:20:00,64.27,64.29,64.25,64.25,50700.0,49.2868,49.3021,49.2714,49.2714,50700.0
2014-01-03 11:30:00,64.26,64.34,64.25,64.34,48800.0,49.2791,49.3404,49.2714,49.3404,48800.0
2014-01-03 11:40:00,64.33,64.37,64.31,64.31,46900.0,49.3328,49.3634,49.3174,49.3174,46900.0
2014-01-03 11:50:00,64.31,64.38,64.3,64.32,58200.0,49.3174,49.3711,49.3098,49.3251,58200.0
2014-01-03 12:00:00,64.32,64.32,64.23,64.31,46400.0,49.3251,49.3251,49.2561,49.3174,46400.0
2014-01-03 12:10:00,64.31,64.32,64.28,64.29,40200.0,49.3174,49.3251,49.2944,49.3021,40200.0
2014-01-03 12:20:00,64.29,64.36,64.27,64.36,36600.0,49.3021,49.3558,49.2868,49.3558,36600.0
2014-01-03 12:30:00,64.35,64.37,64.29,64.34,41100.0,49.3481,49.3634,49.3021,49.3404,41100.0
2014-01-03 12:40:00,64.33,64.34,64.3,64.34,27500.0,49.3328,49.3404,49.3098,49.3404,27500.0
2014-01-03 12:50:00,64.34,64.36,64.29,64.3,44900.0,49.3404,49.3558,49.3021,49.3098,44900.0
2014-01-03 13:00:00,64.3,64.32,64.27,64.3,31900.0,49.3098,49.3251,49.2868,49.3098,31900.0
2014-01-03 13:10:00,64.3,64.3,64.23,64.25,47200.0,49.3098,49.3098,49.2561,49.2714,47200.0
2014-01-03 13:20:00,64.25,64.26,64.22,64.24,39800.0,49.2714,49.2791,49.2484,49.2638,39800.0
2014-01-03 13:30:00,64.24,64.26,64.2,64.26,36600.0,49.2638,49.2791,49.2331,49.2791,36600.0
2014-01-03 13:40:00,64.26,64.26,64.23,64.26,38100.0,49.2791,49.2791,49.2561,49.2791,38100.0
2014-01-03 13:50:00,64.25,64.26,64.23,64.23,27200.0,49.2714,49.2791,49.2561,49.2561,27200.0
2014-01-03 14:00:00,64.24,64.27,64.22,64.23,35500.0,49.2638,49.2868,49.2484,49.2561,35500.0
2014-01-03 14:10:00,64.23,64.29,64.2,64.29,33500.0,49.2561,49.3021,49.2331,49.3021,33500.0
2014-01-03 14:20:00,64.29,64.3,64.25,64.26,42300.0,49.3021,49.3098,49.2714,49.2791,42300.0
2014-01-03 14:30:00,64.25,64.29,64.24,64.26,38900.0,49.2714,49.3021,49.2638,49.2791,38900.0
2014-01-03 14:40:00,64.26,64.36,64.26,64.35,45400.0,49.2791,49.3558,49.2791,49.3481,45400.0
2014-01-03 14:50:00,64.34,64.37,64.29,64.29,40600.0,49.3404,49.3634,49.3021,49.3021,40600.0
2014-01-03 15:00:00,64.29,64.36,64.29,64.35,42400.0,49.3021,49.3558,49.3021,49.3481,42400.0
2014-01-03 15:10:00,64.35,64.46,64.34,64.41,59000.0,49.3481,49.4325,49.3404,49.3941,59000.0
2014-01-03 15:20:00,64.4,64.41,64.36,64.38,55300.0,49.3865,49.3941,49.3558,49.3711,55300.0
2014-01-03 15:30:00,64.38,64.39,64.34,64.35,72300.0,49.3711,49.3788,49.3404,49.3481,72300.0
2014-01-03 15:40:00,64.36,64.36,64.27,64.33,118200.0,49.3558,49.3558,49.2868,49.3328,118200.0
2014-01-03 15:50:00,64.32,64.32,64.17,64.19,214200.0,49.3251,49.3251,49.2101,49.2254,214200.0
2014-01-06 09:30:00,64.44,64.59,64.29,64.29,98300.0,49.4171,49.5322,49.3021,49.3021,98300.0
2014-01-06 09:40:00,64.29,64.31,64.17,64.23,89500.0,49.3021,49.3174,49.2101,49.2561,89500.0
2014-01-06 09:50:00,64.23,64.34,64.19,64.31,47800.0,49.2561,49.3404,49.2254,49.3174,47800.0
2014-01-06 10:00:00,64.32,64.32,64.16,64.25,48700.0,49.3251,49.3251,49.2024,49.2714,48700.0
2014-01-06 10:10:00,64.24,64.28,64.19,64.27,40700.0,49.2638,49.2944,49.2254,49.2868,40700.0
2014-01-06 10:20:00,64.27,64.28,64.23,64.24,57800.0,49.2868,49.2944,49.2561,49.2638,57800.0
2014-01-06 10:30:00,64.24,64.29,64.21,64.24,39000.0,49.2638,49.3021,49.2407,49.2638,39000.0
2014-01-06 10:40:00,64.24,64.24,64.16,64.17,45300.0,49.2638,49.2638,49.2024,49.2101,45300.0
2014-01-06 10:50:00,64.17,64.23,64.14,64.15,74600.0,49.2101,49.2561,49.1871,49.1947,74600.0
2014-01-06 11:00:00,64.16,64.24,64.15,64.15,38600.0,49.2024,49.2638,49.1947,49.1947,38600.0
2014-01-06 11:10:00,64.15,64.15,64.02,64.14,60500.0,49.1947,49.1947,49.095,49.1871,60500.0
2014-01-06 11:20:00,64.14,64.15,64.06,64.15,37600.0,49.1871,49.1947,49.1257,49.1947,37600.0
2014-01-06 11:30:00,64.14,64.14,64.1,64.13,47600.0,49.1871,49.1871,49.1564,49.1794,47600.0
2014-01-06 11:40:00,64.12,64.12,64.04,64.04,25900.0,49.1717,49.1717,49.1104,49.1104,25900.0
2014-01-06 11:50:00,64.05,64.15,64.04,64.12,43000.0,49.118,49.1947,49.1104,49.1717,43000.0
2014-01-06 12:00:00,64.13,64.13,64.11,64.11,27100.0,49.1794,49.1794,49.1641,49.1641,27100.0
2014-01-06 12:10:00,64.11,64.13,64.04,64.08,26600.0,49.1641,49.1794,49.1104,49.1411,26600.0
2014-01-06 12:20:00,64.07,64.1,64.0,64.01,21500.0,49.1334,49.1564,49.0797,49.0874,21500.0
2014-01-06 12:30:00,64.0,64.04,63.99,64.0,31300.0,49.0797,49.1104,49.072,49.0797,31300.0
2014-01-06 12:40:00,64.0,64.03,64.0,64.02,31000.0,49.0797,49.1027,49.0797,49.095,31000.0
2014-01-06 12:50:00,64.01,64.07,64.0,64.06,32900.0,49.0874,49.1334,49.0797,49.1257,32900.0
2014-01-06 13:00:00,64.07,64.07,64.02,64.04,26000.0,49.1334,49.1334,49.095,49.1104,26000.0
2014-01-06 13:10:00,64.04,64.11,64.04,64.11,38000.0,49.1104,49.1641,49.1104,49.1641,38000.0
2014-01-06 13:20:00,64.12,64.19,64.12,64.16,23300.0,49.1717,49.2254,49.1717,49.2024,23300.0
2014-01-06 13:30:00,64.14,64.18,64.13,64.17,22200.0,49.1871,49.2177,49.1794,49.2101,22200.0
2014-01-06 13:40:00,64.17,64.2,64.13,64.15,28100.0,49.2101,49.2331,49.1794,49.1947,28100.0
2014-01-06 13:50:00,64.15,64.32,64.14,64.27,53400.0,49.1947,49.3251,49.1871,49.2868,53400.0
2014-01-06 14:00:00,64.26,64.29,64.16,64.17,54400.0,49.2791,49.3021,49.2024,49.2101,54400.0
2014-01-06 14:10:00,64.18,64.26,64.17,64.2,24900.0,49.2177,49.2791,49.2101,49.2331,24900.0
2014-01-06 14:20:00,64.21,64.27,64.18,64.2,23300.0,49.2407,49.2868,49.2177,49.2331,23300.0
2014-01-06 14:30:00,64.2,64.27,64.19,64.27,20700.0,49.2331,49.2868,49.2254,49.2868,20700.0
2014-01-06 14:40:00,64.27,64.32,64.22,64.27,42500.0,49.2868,49.3251,49.2484,49.2868,42500.0
2014-01-06 14:50:00,64.28,64.28,64.21,64.27,26200.0,49.2944,49.2944,49.2407,49.2868,26200.0
2014-01-06 15:00:00,64.27,64.27,64.17,64.22,49600.0,49.2868,49.2868,49.2101,49.2484,49600.0
2014-01-06 15:10:00,64.22,64.33,64.2,64.27,42300.0,49.2484,49.3328,49.2331,49.2868,42300.0
2014-01-06 15:20:00,64.28,64.35,64.26,64.35,38700.0,49.2944,49.3481,49.2791,49.3481,38700.0
2014-01-06 15:30:00,64.34,64.34,64.19,64.22,63600.0,49.3404,49.3404,49.2254,49.2484,63600.0
2014-01-06 15:40:00,64.22,64.31,64.19,64.27,91400.0,49.2484,49.3174,49.2254,49.2868,91400.0
2014-01-06 15:50:00,64.27,64.27,64.13,64.14,152400.0,49.2868,49.2868,49.1794,49.1871,152400.0
2014-01-07 09:30:00,64.49,64.58,64.28,64.37,70900.0,49.4555,49.5245,49.2944,49.3634,70900.0
2014-01-07 09:40:00,64.37,64.57,64.33,64.36,53600.0,49.3634,49.5168,49.3328,49.3558,53600.0
2014-01-07 09:50:00,64.38,64.39,64.2,64.31,61000.0,49.3711,49.3788,49.2331,49.3174,61000.0
2014-01-07 10:00:00,64.29,64.35,64.25,64.25,68600.0,49.3021,49.3481,49.2714,49.2714,68600.0
2014-01-07 10:10:00,64.25,64.33,64.2,64.21,75600.0,49.2714,49.3328,49.2331,49.2407,75600.0
2014-01-07 10:20:00,64.21,64.38,64.21,64.32,66300.0,49.2407,49.3711,49.2407,49.3251,66300.0
2014-01-07 10:30:00,64.32,64.5,64.29,64.46,137100.0,49.3251,49.4631,49.3021,49.4325,137100.0
2014-01-07 10:40:00,64.46,64.53,64.45,64.48,80600.0,49.4325,49.4861,49.4248,49.4478,80600.0
2014-01-07 10:50:00,64.49,64.5,64.38,64.41,53900.0,49.4555,49.4631,49.3711,49.3941,53900.0
2014-01-07 11:00:00,64.41,64.41,64.33,64.4,38700.0,49.3941,49.3941,49.3328,49.3865,38700.0
2014-01-07 11:10:00,64.4,64.41,64.31,64.4,44300.0,49.3865,49.3941,49.3174,49.3865,44300.0
2014-01-07 11:20:00,64.4,64.4,64.28,64.28,31400.0,49.3865,49.3865,49.2944,49.2944,31400.0
2014-01-07 11:30:00,64.27,64.32,64.25,64.29,28800.0,49.2868,49.3251,49.2714,49.3021,28800.0
2014-01-07 11:40:00,64.3,64.38,64.29,64.35,49100.0,49.3098,49.3711,49.3021,49.3481,49100.0
2014-01-07 11:50:00,64.34,64.34,64.25,64.32,41200.0,49.3404,49.3404,49.2714,49.3251,41200.0
2014-01-07 12:00:00,64.32,64.33,64.25,64.3,33600.0,49.3251,49.3328,49.2714,49.3098,33600.0
2014-01-07 12:10:00,64.29,64.32,64.25,64.29,41200.0,49.3021,49.3251,49.2714,49.3021,41200.0
2014-01-07 12:20:00,64.28,64.29,64.2,64.23,36000.0,49.2944,49.3021,49.2331,49.2561,36000.0
2014-01-07 12:30:00,64.23,64.25,64.19,64.22,62700.0,49.2561,49.2714,49.2254,49.2484,62700.0
2014-01-07 12:40:00,64.22,64.22,64.17,64.19,35300.0,49.2484,49.2484,49.2101,49.2254,35300.0
2014-01-07 12:50:00,64.19,64.23,64.15,64.19,96900.0,49.2254,49.2561,49.1947,49.2254,96900.0
2014-01-07 13:00:00,64.19,64.19,64.16,64.18,34700.0,49.2254,49.2254,49.2024,49.2177,34700.0
2014-01-07 13:10:00,64.17,64.18,64.17,64.17,18400.0,49.2101,49.2177,49.2101,49.2101,18400.0
2014-01-07 13:20:00,64.17,64.2,64.15,64.17,43900.0,49.2101,49.2331,49.1947,49.2101,43900.0
2014-01-07 13:30:00,64.17,64.26,64.17,64.25,34300.0,49.2101,49.2791,49.2101,49.2714,34300.0
2014-01-07 13:40:00,64.25,64.25,64.2,64.21,51300.0,49.2714,49.2714,49.2331,49.2407,51300.0
2014-01-07 13:50:00,64.2,64.23,64.12,64.13,68500.0,49.2331,49.2561,49.1717,49.1794,68500.0
2014-01-07 14:00:00,64.13,64.14,64.03,64.1,56600.0,49.1794,49.1871,49.1027,49.1564,56600.0
2014-01-07 14:10:00,64.09,64.16,64.09,64.13,30000.0,49.1487,49.2024,49.1487,49.1794,30000.0
2014-01-07 14:20:00,64.12,64.2,64.1,64.2,36700.0,49.1717,49.2331,49.1564,49.2331,36700.0
2014-01-07 14:30:00,64.2,64.26,64.17,64.26,66400.0,49.2331,49.2791,49.2101,49.2791,66400.0
2014-01-07 14:40:00,64.25,64.27,64.14,64.15,50000.0,49.2714,49.2868,49.1871,49.1947,50000.0
2014-01-07 14:50:00,64.15,64.17,64.13,64.14,51900.0,49.1947,49.2101,49.1794,49.1871,51900.0
2014-01-07 15:00:00,64.14,64.19,64.11,64.11,51400.0,49.1871,49.2254,49.1641,49.1641,51400.0
2014-01-07 15:10:00,64.11,64.18,64.1,64.18,44700.0,49.1641,49.2177,49.1564,49.2177,44700.0
2014-01-07 15:20:00,64.18,64.23,64.15,64.22,65700.0,49.2177,49.2561,49.1947,49.2484,65700.0
2014-01-07 15:30:00,64.22,64.25,64.12,64.18,112400.0,49.2484,49.2714,49.1717,49.2177,112400.0
2014-01-07 15:40:00,64.17,64.22,64.16,64.17,117600.0,49.2101,49.2484,49.2024,49.2101,117600.0
2014-01-07 15:50:00,64.17,64.24,64.13,64.2,331300.0,49.2101,49.2638,49.1794,49.2331,331300.0
2014-01-08 09:30:00,64.17,64.2,63.71,63.94,80700.0,49.2101,49.2331,48.8573,49.0337,80700.0
2014-01-08 09:40:00,63.96,63.96,63.79,63.85,50700.0,49.049,49.049,48.9187,48.9647,50700.0
2014-01-08 09:50:00,63.86,63.88,63.67,63.76,67100.0,48.9723,48.9877,48.8266,48.8957,67100.0
2014-01-08 10:00:00,63.76,63.82,63.67,63.68,64500.0,48.8957,48.9417,48.8266,48.8343,64500.0
2014-01-08 10:10:00,63.67,63.75,63.59,63.63,69500.0,48.8266,48.888,48.7653,48.796,69500.0
2014-01-08 10:20:00,63.63,63.84,63.63,63.84,68600.0,48.796,48.957,48.796,48.957,68600.0
2014-01-08 10:30:00,63.83,63.84,63.75,63.76,53200.0,48.9493,48.957,48.888,48.8957,53200.0
2014-01-08 10:40:00,63.77,63.8,63.7,63.77,49500.0,48.9033,48.9263,48.8496,48.9033,49500.0
2014-01-08 10:50:00,63.77,63.78,63.69,63.7,53600.0,48.9033,48.911,48.842,48.8496,53600.0
2014-01-08 11:00:00,63.7,63.74,63.62,63.64,53700.0,48.8496,48.8803,48.7883,48.8036,53700.0
2014-01-08 11:10:00,63.63,63.68,63.62,63.66,49700.0,48.796,48.8343,48.7883,48.819,49700.0
2014-01-08 11:20:00,63.67,63.73,63.65,63.69,45300.0,48.8266,48.8726,48.8113,48.842,45300.0
2014-01-08 11:30:00,63.69,63.76,63.65,63.66,66300.0,48.842,48.8957,48.8113,48.819,66300.0
2014-01-08 11:40:00,63.68,63.74,63.65,63.69,120900.0,48.8343,48.8803,48.8113,48.842,120900.0
2014-01-08 11:50:00,63.68,63.7,63.62,63.7,101500.0,48.8343,48.8496,48.7883,48.8496,101500.0
2014-01-08 12:00:00,63.7,63.74,63.68,63.69,27000.0,48.8496,48.8803,48.8343,48.842,27000.0
2014-01-08 12:10:00,63.69,63.73,63.68,63.72,32300.0,48.842,48.8726,48.8343,48.865,32300.0
2014-01-08 12:20:00,63.72,63.78,63.72,63.74,39000.0,48.865,48.911,48.865,48.8803,39000.0
2014-01-08 12:30:00,63.74,63.78,63.7,63.7,25600.0,48.8803,48.911,48.8496,48.8496,25600.0
2014-01-08 12:40:00,63.69,63.73,63.68,63.73,13700.0,48.842,48.8726,48.8343,48.8726,13700.0
2014-01-08 12:50:00,63.73,63.77,63.73,63.77,21800.0,48.8726,48.9033,48.8726,48.9033,21800.0
2014-01-08 13:00:00,63.77,63.82,63.74,63.81,28300.0,48.9033,48.9417,48.8803,48.934,28300.0
2014-01-08 13:10:00,63.82,63.9,63.8,63.8,28900.0,48.9417,49.003,48.9263,48.9263,28900.0
2014-01-08 13:20:00,63.8,63.8,63.58,63.58,72500.0,48.9263,48.9263,48.7576,48.7576,72500.0
2014-01-08 13:30:00,63.58,63.62,63.57,63.57,40400.0,48.7576,48.7883,48.7499,48.7499,40400.0
2014-01-08 13:40:00,63.56,63.57,63.41,63.5,92300.0,48.7423,48.7499,48.6272,48.6963,92300.0
2014-01-08 13:50:00,63.5,63.63,63.49,63.63,57000.0,48.6963,48.796,48.6886,48.796,57000.0
2014-01-08 14:00:00,63.63,63.68,63.51,63.54,76700.0,48.796,48.8343,48.7039,48.7269,76700.0
2014-01-08 14:10:00,63.55,63.72,63.53,63.68,54700.0,48.7346,48.865,48.7193,48.8343,54700.0
2014-01-08 14:20:00,63.67,63.72,63.56,63.58,42800.0,48.8266,48.865,48.7423,48.7576,42800.0
2014-01-08 14:30:00,63.57,63.71,63.55,63.64,43500.0,48.7499,48.8573,48.7346,48.8036,43500.0
2014-01-08 14:40:00,63.64,63.71,63.63,63.68,36500.0,48.8036,48.8573,48.796,48.8343,36500.0
2014-01-08 14:50:00,63.68,63.74,63.63,63.69,39800.0,48.8343,48.8803,48.796,48.842,39800.0
2014-01-08 15:00:00,63.7,63.74,63.6,63.62,30900.0,48.8496,48.8803,48.773,48.7883,30900.0
2014-01-08 15:10:00,63.62,63.68,63.55,63.55,44100.0,48.7883,48.8343,48.7346,48.7346,44100.0
2014-01-08 15:20:00,63.57,63.58,63.45,63.47,91100.0,48.7499,48.7576,48.6579,48.6733,91100.0
2014-01-08 15:30:00,63.47,63.5,63.43,63.49,172300.0,48.6733,48.6963,48.6426,48.6886,172300.0
2014-01-08 15:40:00,63.49,63.6,63.46,63.57,142400.0,48.6886,48.773,48.6656,48.7499,142400.0
2014-01-08 15:50:00,63.58,63.6,63.51,63.53,347300.0,48.7576,48.773,48.7039,48.7193,347300.0
2014-01-09 09:30:00,64.13,64.25,63.8,64.21,188700.0,49.1794,49.2714,48.9263,49.2407,188700.0
2014-01-09 09:40:00,64.21,64.38,64.09,64.17,99400.0,49.2407,49.3711,49.1487,49.2101,99400.0
2014-01-09 09:50:00,64.16,64.18,64.03,64.15,65900.0,49.2024,49.2177,49.1027,49.1947,65900.0
2014-01-09 10:00:00,64.16,64.29,64.16,64.19,70000.0,49.2024,49.3021,49.2024,49.2254,70000.0
2014-01-09 10:10:00,64.2,64.27,64.06,64.23,77000.0,49.2331,49.2868,49.1257,49.2561,77000.0
2014-01-09 10:20:00,64.24,64.35,64.19,64.32,62300.0,49.2638,49.3481,49.2254,49.3251,62300.0
2014-01-09 10:30:00,64.33,64.55,64.32,64.49,180000.0,49.3328,49.5015,49.3251,49.4555,180000.0
2014-01-09 10:40:00,64.49,64.52,64.38,64.4,109900.0,49.4555,49.4785,49.3711,49.3865,109900.0
2014-01-09 10:50:00,64.41,64.45,64.34,64.44,119700.0,49.3941,49.4248,49.3404,49.4171,119700.0
2014-01-09 11:00:00,64.43,64.55,64.38,64.4,136000.0,49.4095,49.5015,49.3711,49.3865,136000.0
2014-01-09 11:10:00,64.42,64.43,64.35,64.39,81100.0,49.4018,49.4095,49.3481,49.3788,81100.0
2014-01-09 11:20:00,64.4,64.41,64.26,64.29,170900.0,49.3865,49.3941,49.2791,49.3021,170900.0
2014-01-09 11:30:00,64.28,64.28,64.13,64.18,58100.0,49.2944,49.2944,49.1794,49.2177,58100.0
2014-01-09 11:40:00,64.18,64.22,64.09,64.21,57900.0,49.2177,49.2484,49.1487,49.2407,57900.0
2014-01-09 11:50:00,64.22,64.26,64.17,64.24,71300.0,49.2484,49.2791,49.2101,49.2638,71300.0
2014-01-09 12:00:00,64.24,64.36,64.23,64.29,65400.0,49.2638,49.3558,49.2561,49.3021,65400.0
2014-01-09 12:10:00,64.29,64.47,64.28,64.43,69200.0,49.3021,49.4401,49.2944,49.4095,69200.0
2014-01-09 12:20:00,64.43,64.45,64.39,64.44,34200.0,49.4095,49.4248,49.3788,49.4171,34200.0
2014-01-09 12:30:00,64.43,64.55,64.43,64.54,64700.0,49.4095,49.5015,49.4095,49.4938,64700.0
2014-01-09 12:40:00,64.54,64.62,64.53,64.57,81500.0,49.4938,49.5552,49.4861,49.5168,81500.0
2014-01-09 12:50:00,64.57,64.65,64.53,64.64,62500.0,49.5168,49.5782,49.4861,49.5705,62500.0
2014-01-09 13:00:00,64.65,64.71,64.64,64.69,59500.0,49.5782,49.6242,49.5705,49.6088,59500.0
2014-01-09 13:10:00,64.7,64.72,64.64,64.67,47200.0,49.6165,49.6319,49.5705,49.5935,47200.0
2014-01-09 13:20:00,64.68,64.74,64.63,64.71,63500.0,49.6012,49.6472,49.5628,49.6242,63500.0
2014-01-09 13:30:00,64.7,64.73,64.59,64.7,94300.0,49.6165,49.6395,49.5322,49.6165,94300.0
2014-01-09 13:40:00,64.7,64.82,64.66,64.8,89700.0,49.6165,49.7085,49.5858,49.6932,89700.0
2014-01-09 13:50:00,64.8,64.84,64.76,64.78,79100.0,49.6932,49.7239,49.6625,49.6779,79100.0
2014-01-09 14:00:00,64.78,64.79,64.58,64.6,49100.0,49.6779,49.6855,49.5245,49.5398,49100.0
2014-01-09 14:10:00,64.59,64.7,64.58,64.7,51000.0,49.5322,49.6165,49.5245,49.6165,51000.0
2014-01-09 14:20:00,64.7,64.79,64.68,64.73,171600.0,49.6165,49.6855,49.6012,49.6395,171600.0
2014-01-09 14:30:00,64.73,64.73,64.66,64.72,54100.0,49.6395,49.6395,49.5858,49.6319,54100.0
2014-01-09 14:40:00,64.71,65.13,64.71,65.11,291100.0,49.6242,49.9463,49.6242,49.9309,291100.0
2014-01-09 14:50:00,65.11,65.11,64.93,64.97,121100.0,49.9309,49.9309,49.7929,49.8236,121100.0
2014-01-09 15:00:00,64.96,65.11,64.95,65.1,161300.0,49.8159,49.9309,49.8082,49.9233,161300.0
2014-01-09 15:10:00,65.1,65.2,65.06,65.2,220500.0,49.9233,49.9999,49.8926,49.9999,220500.0
2014-01-09 15:20:00,65.2,65.26,65.09,65.25,222500.0,49.9999,50.046,49.9156,50.0383,222500.0
2014-01-09 15:30:00,65.25,65.28,65.08,65.1,194500.0,50.0383,50.0613,49.9079,49.9233,194500.0
2014-01-09 15:40:00,65.12,65.12,65.06,65.09,150000.0,49.9386,49.9386,49.8926,49.9156,150000.0
2014-01-09 15:50:00,65.1,65.17,65.0,65.01,299800.0,49.9233,49.9769,49.8466,49.8542,299800.0
2014-01-10 09:30:00,65.12,65.23,64.88,65.1,127700.0,49.9386,50.023,49.7545,49.9233,127700.0
2014-01-10 09:40:00,65.12,65.34,65.1,65.34,116600.0,49.9386,50.1073,49.9233,50.1073,116600.0
2014-01-10 09:50:00,65.34,65.34,65.21,65.3,121700.0,50.1073,50.1073,50.0076,50.0766,121700.0
2014-01-10 10:00:00,65.3,65.32,65.2,65.31,115700.0,50.0766,50.092,49.9999,50.0843,115700.0
2014-01-10 10:10:00,65.31,65.31,65.18,65.26,124600.0,50.0843,50.0843,49.9846,50.046,124600.0
2014-01-10 10:20:00,65.27,65.28,65.19,65.19,74500.0,50.0536,50.0613,49.9923,49.9923,74500.0
2014-01-10 10:30:00,65.19,65.26,65.17,65.23,64400.0,49.9923,50.046,49.9769,50.023,64400.0
2014-01-10 10:40:00,65.22,65.4,65.2,65.38,97700.0,50.0153,50.1533,49.9999,50.138,97700.0
2014-01-10 10:50:00,65.38,65.46,65.33,65.43,77700.0,50.138,50.1993,50.0996,50.1763,77700.0
2014-01-10 11:00:00,65.42,65.44,65.34,65.42,62600.0,50.1687,50.184,50.1073,50.1687,62600.0
2014-01-10 11:10:00,65.41,65.42,65.2,65.2,64200.0,50.161,50.1687,49.9999,49.9999,64200.0
2014-01-10 11:20:00,65.2,65.2,65.11,65.16,65100.0,49.9999,49.9999,49.9309,49.9693,65100.0
2014-01-10 11:30:00,65.16,65.21,65.12,65.13,67800.0,49.9693,50.0076,49.9386,49.9463,67800.0
2014-01-10 11:40:00,65.12,65.15,65.05,65.11,45600.0,49.9386,49.9616,49.8849,49.9309,45600.0
2014-01-10 11:50:00,65.1,65.11,64.99,65.01,34000.0,49.9233,49.9309,49.8389,49.8542,34000.0
2014-01-10 12:00:00,65.0,65.02,64.95,64.99,51400.0,49.8466,49.8619,49.8082,49.8389,51400.0
2014-01-10 12:10:00,64.98,65.08,64.95,65.06,40700.0,49.8312,49.9079,49.8082,49.8926,40700.0
2014-01-10 12:20:00,65.05,65.05,64.97,65.03,33200.0,49.8849,49.8849,49.8236,49.8696,33200.0
2014-01-10 12:30:00,65.03,65.03,64.97,64.98,26800.0,49.8696,49.8696,49.8236,49.8312,26800.0
2014-01-10 12:40:00,64.98,65.13,64.98,65.08,62200.0,49.8312,49.9463,49.8312,49.9079,62200.0
2014-01-10 12:50:00,65.09,65.1,65.0,65.0,38600.0,49.9156,49.9233,49.8466,49.8466,38600.0
2014-01-10 13:00:00,64.99,65.08,64.98,65.07,41900.0,49.8389,49.9079,49.8312,49.9003,41900.0
2014-01-10 13:10:00,65.07,65.09,65.04,65.06,27400.0,49.9003,49.9156,49.8772,49.8926,27400.0
2014-01-10 13:20:00,65.06,65.06,64.99,65.0,32700.0,49.8926,49.8926,49.8389,49.8466,32700.0
2014-01-10 13:30:00,65.0,65.02,64.94,64.96,45200.0,49.8466,49.8619,49.8006,49.8159,45200.0
2014-01-10 13:40:00,64.97,65.07,64.96,65.02,31200.0,49.8236,49.9003,49.8159,49.8619,31200.0
2014-01-10 13:50:00,65.02,65.03,64.9,64.91,49900.0,49.8619,49.8696,49.7699,49.7776,49900.0
2014-01-10 14:00:00,64.91,65.01,64.91,65.01,63000.0,49.7776,49.8542,49.7776,49.8542,63000.0
2014-01-10 14:10:00,65.01,65.05,65.0,65.01,89500.0,49.8542,49.8849,49.8466,49.8542,89500.0
2014-01-10 14:20:00,64.99,65.03,64.98,65.03,43100.0,49.8389,49.8696,49.8312,49.8696,43100.0
2014-01-10 14:30:00,65.02,65.07,65.01,65.07,42600.0,49.8619,49.9003,49.8542,49.9003,42600.0
2014-01-10 14:40:00,65.07,65.1,65.06,65.07,52800.0,49.9003,49.9233,49.8926,49.9003,52800.0
2014-01-10 14:50:00,65.07,65.1,65.05,65.06,32900.0,49.9003,49.9233,49.8849,49.8926,32900.0
2014-01-10 15:00:00,65.06,65.15,65.06,65.12,56200.0,49.8926,49.9616,49.8926,49.9386,56200.0
2014-01-10 15:10:00,65.12,65.16,65.11,65.13,41700.0,49.9386,49.9693,49.9309,49.9463,41700.0
2014-01-10 15:20:00,65.13,65.14,65.07,65.07,52700.0,49.9463,49.9539,49.9003,49.9003,52700.0
2014-01-10 15:30:00,65.07,65.12,65.07,65.08,71100.0,49.9003,49.9386,49.9003,49.9079,71100.0
2014-01-10 15:40:00,65.08,65.13,65.02,65.02,85400.0,49.9079,49.9463,49.8619,49.8619,85400.0
2014-01-10 15:50:00,65.03,65.09,65.02,65.09,150500.0,49.8696,49.9156,49.8619,49.9156,150500.0
2014-01-13 09:30:00,64.9,65.26,64.9,64.94,180200.0,49.7699,50.046,49.7699,49.8006,180200.0
2014-01-13 09:40:00,64.92,65.31,64.87,65.13,59900.0,49.7852,50.0843,49.7469,49.9463,59900.0
2014-01-13 09:50:00,65.13,65.21,65.06,65.15,37600.0,49.9463,50.0076,49.8926,49.9616,37600.0
2014-01-13 10:00:00,65.16,65.29,65.14,65.18,46900.0,49.9693,50.069,49.9539,49.9846,46900.0
2014-01-13 10:10:00,65.17,65.23,65.13,65.18,57800.0,49.9769,50.023,49.9463,49.9846,57800.0
2014-01-13 10:20:00,65.19,65.38,65.14,65.38,55200.0,49.9923,50.138,49.9539,50.138,55200.0
2014-01-13 10:30:00,65.38,65.38,65.26,65.29,44500.0,50.138,50.138,50.046,50.069,44500.0
2014-01-13 10:40:00,65.3,65.39,65.29,65.33,47900.0,50.0766,50.1457,50.069,50.0996,47900.0
2014-01-13 10:50:00,65.33,65.39,65.31,65.31,32400.0,50.0996,50.1457,50.0843,50.0843,32400.0
2014-01-13 11:00:00,65.31,65.31,65.2,65.26,36800.0,50.0843,50.0843,49.9999,50.046,36800.0
2014-01-13 11:10:00,65.25,65.32,65.23,65.32,43400.0,50.0383,50.092,50.023,50.092,43400.0
2014-01-13 11:20:00,65.32,65.32,65.23,65.25,33900.0,50.092,50.092,50.023,50.0383,33900.0
2014-01-13 11:30:00,65.25,65.29,65.17,65.29,35800.0,50.0383,50.069,49.9769,50.069,35800.0
2014-01-13 11:40:00,65.29,65.3,65.09,65.2,73100.0,50.069,50.0766,49.9156,49.9999,73100.0
2014-01-13 11:50:00,65.2,65.2,65.07,65.07,38700.0,49.9999,49.9999,49.9003,49.9003,38700.0
2014-01-13 12:00:00,65.08,65.08,64.97,65.02,61500.0,49.9079,49.9079,49.8236,49.8619,61500.0
2014-01-13 12:10:00,65.01,65.02,64.98,65.01,46100.0,49.8542,49.8619,49.8312,49.8542,46100.0
2014-01-13 12:20:00,65.0,65.01,64.91,64.93,75500.0,49.8466,49.8542,49.7776,49.7929,75500.0
2014-01-13 12:30:00,64.92,64.92,64.84,64.86,48400.0,49.7852,49.7852,49.7239,49.7392,48400.0
2014-01-13 12:40:00,64.86,64.91,64.81,64.81,68000.0,49.7392,49.7776,49.7009,49.7009,68000.0
2014-01-13 12:50:00,64.82,64.84,64.77,64.78,57200.0,49.7085,49.7239,49.6702,49.6779,57200.0
2014-01-13 13:00:00,64.77,64.86,64.76,64.82,44600.0,49.6702,49.7392,49.6625,49.7085,44600.0
2014-01-13 13:10:00,64.82,64.85,64.75,64.8,67300.0,49.7085,49.7315,49.6549,49.6932,67300.0
2014-01-13 13:20:00,64.8,64.91,64.79,64.84,81700.0,49.6932,49.7776,49.6855,49.7239,81700.0
2014-01-13 13:30:00,64.83,64.88,64.76,64.87,62000.0,49.7162,49.7545,49.6625,49.7469,62000.0
2014-01-13 13:40:00,64.86,64.9,64.78,64.84,71400.0,49.7392,49.7699,49.6779,49.7239,71400.0
2014-01-13 13:50:00,64.83,64.84,64.78,64.8,72800.0,49.7162,49.7239,49.6779,49.6932,72800.0
2014-01-13 14:00:00,64.8,64.87,64.74,64.84,80400.0,49.6932,49.7469,49.6472,49.7239,80400.0
2014-01-13 14:10:00,64.84,64.86,64.75,64.75,45500.0,49.7239,49.7392,49.6549,49.6549,45500.0
2014-01-13 14:20:00,64.76,64.86,64.73,64.85,54400.0,49.6625,49.7392,49.6395,49.7315,54400.0
2014-01-13 14:30:00,64.85,64.9,64.8,64.87,58500.0,49.7315,49.7699,49.6932,49.7469,58500.0
2014-01-13 14:40:00,64.88,64.88,64.77,64.83,45900.0,49.7545,49.7545,49.6702,49.7162,45900.0
2014-01-13 14:50:00,64.82,64.83,64.73,64.78,58300.0,49.7085,49.7162,49.6395,49.6779,58300.0
2014-01-13 15:00:00,64.78,64.79,64.65,64.74,83300.0,49.6779,49.6855,49.5782,49.6472,83300.0
2014-01-13 15:10:00,64.75,64.76,64.67,64.76,80400.0,49.6549,49.6625,49.5935,49.6625,80400.0
2014-01-13 15:20:00,64.74,64.76,64.61,64.69,89800.0,49.6472,49.6625,49.5475,49.6088,89800.0
2014-01-13 15:30:00,64.68,64.69,64.55,64.6,93000.0,49.6012,49.6088,49.5015,49.5398,93000.0
2014-01-13 15:40:00,64.6,64.67,64.54,64.63,167300.0,49.5398,49.5935,49.4938,49.5628,167300.0
2014-01-13 15:50:00,64.64,64.69,64.62,64.66,219500.0,49.5705,49.6088,49.5552,49.5858,219500.0
2014-01-14 09:30:00,64.7,64.79,64.57,64.72,80900.0,49.6165,49.6855,49.5168,49.6319,80900.0
2014-01-14 09:40:00,64.73,64.76,64.56,64.69,53200.0,49.6395,49.6625,49.5092,49.6088,53200.0
2014-01-14 09:50:00,64.69,64.85,64.68,64.85,56200.0,49.6088,49.7315,49.6012,49.7315,56200.0
2014-01-14 10:00:00,64.86,64.88,64.7,64.73,67800.0,49.7392,49.7545,49.6165,49.6395,67800.0
2014-01-14 10:10:00,64.74,64.86,64.73,64.83,55800.0,49.6472,49.7392,49.6395,49.7162,55800.0
2014-01-14 10:20:00,64.84,64.84,64.68,64.7,62000.0,49.7239,49.7239,49.6012,49.6165,62000.0
2014-01-14 10:30:00,64.69,64.9,64.69,64.87,76100.0,49.6088,49.7699,49.6088,49.7469,76100.0
2014-01-14 10:40:00,64.88,64.99,64.87,64.93,36100.0,49.7545,49.8389,49.7469,49.7929,36100.0
2014-01-14 10:50:00,64.93,64.98,64.87,64.9,52000.0,49.7929,49.8312,49.7469,49.7699,52000.0
2014-01-14 11:00:00,64.9,64.94,64.81,64.81,34200.0,49.7699,49.8006,49.7009,49.7009,34200.0
2014-01-14 11:10:00,64.82,64.94,64.81,64.9,45600.0,49.7085,49.8006,49.7009,49.7699,45600.0
2014-01-14 11:20:00,64.9,64.95,64.87,64.88,28300.0,49.7699,49.8082,49.7469,49.7545,28300.0
2014-01-14 11:30:00,64.89,64.92,64.87,64.89,29500.0,49.7622,49.7852,49.7469,49.7622,29500.0
2014-01-14 11:40:00,64.89,64.9,64.75,64.8,25500.0,49.7622,49.7699,49.6549,49.6932,25500.0
2014-01-14 11:50:00,64.79,64.82,64.76,64.79,56500.0,49.6855,49.7085,49.6625,49.6855,56500.0
2014-01-14 12:00:00,64.8,64.85,64.75,64.77,23000.0,49.6932,49.7315,49.6549,49.6702,23000.0
2014-01-14 12:10:00,64.78,64.81,64.73,64.74,30500.0,49.6779,49.7009,49.6395,49.6472,30500.0
2014-01-14 12:20:00,64.73,64.81,64.71,64.72,37700.0,49.6395,49.7009,49.6242,49.6319,37700.0
2014-01-14 12:30:00,64.73,64.75,64.68,64.72,32000.0,49.6395,49.6549,49.6012,49.6319,32000.0
2014-01-14 12:40:00,64.73,64.76,64.7,64.71,44900.0,49.6395,49.6625,49.6165,49.6242,44900.0
2014-01-14 12:50:00,64.72,64.74,64.67,64.67,35000.0,49.6319,49.6472,49.5935,49.5935,35000.0
2014-01-14 13:00:00,64.67,64.68,64.64,64.65,29600.0,49.5935,49.6012,49.5705,49.5782,29600.0
2014-01-14 13:10:00,64.64,64.73,64.62,64.67,56100.0,49.5705,49.6395,49.5552,49.5935,56100.0
2014-01-14 13:20:00,64.68,64.72,64.67,64.7,22900.0,49.6012,49.6319,49.5935,49.6165,22900.0
2014-01-14 13:30:00,64.7,64.81,64.69,64.77,63200.0,49.6165,49.7009,49.6088,49.6702,63200.0
2014-01-14 13:40:00,64.78,64.79,64.68,64.69,26300.0,49.6779,49.6855,49.6012,49.6088,26300.0
2014-01-14 13:50:00,64.7,64.73,64.69,64.7,36300.0,49.6165,49.6395,49.6088,49.6165,36300.0
2014-01-14 14:00:00,64.71,64.74,64.67,64.74,43000.0,49.6242,49.6472,49.5935,49.6472,43000.0
2014-01-14 14:10:00,64.74,64.8,64.74,64.75,51000.0,49.6472,49.6932,49.6472,49.6549,51000.0
2014-01-14 14:20:00,64.75,64.77,64.74,64.75,39600.0,49.6549,49.6702,49.6472,49.6549,39600.0
2014-01-14 14:30:00,64.75,64.86,64.74,64.86,37100.0,49.6549,49.7392,49.6472,49.7392,37100.0
2014-01-14 14:40:00,64.86,64.86,64.79,64.83,30100.0,49.7392,49.7392,49.6855,49.7162,30100.0
2014-01-14 14:50:00,64.83,64.83,64.76,64.78,32500.0,49.7162,49.7162,49.6625,49.6779,32500.0
2014-01-14 15:00:00,64.79,64.86,64.78,64.85,48900.0,49.6855,49.7392,49.6779,49.7315,48900.0
2014-01-14 15:10:00,64.86,64.94,64.8,64.92,85900.0,49.7392,49.8006,49.6932,49.7852,85900.0
2014-01-14 15:20:00,64.92,64.95,64.91,64.95,62800.0,49.7852,49.8082,49.7776,49.8082,62800.0
2014-01-14 15:30:00,64.95,64.95,64.91,64.91,50600.0,49.8082,49.8082,49.7776,49.7776,50600.0
2014-01-14 15:40:00,64.91,64.94,64.83,64.85,113800.0,49.7776,49.8006,49.7162,49.7315,113800.0
2014-01-14 15:50:00,64.85,64.86,64.81,64.83,247500.0,49.7315,49.7392,49.7009,49.7162,247500.0
2014-01-15 09:30:00,64.86,64.95,64.43,64.43,114400.0,49.7392,49.8082,49.4095,49.4095,114400.0
2014-01-15 09:40:00,64.44,64.5,64.35,64.39,84600.0,49.4171,49.4631,49.3481,49.3788,84600.0
2014-01-15 09:50:00,64.39,64.47,64.39,64.42,72900.0,49.3788,49.4401,49.3788,49.4018,72900.0
2014-01-15 10:00:00,64.43,64.56,64.43,64.52,50400.0,49.4095,49.5092,49.4095,49.4785,50400.0
2014-01-15 10:10:00,64.51,64.68,64.51,64.68,45800.0,49.4708,49.6012,49.4708,49.6012,45800.0
2014-01-15 10:20:00,64.69,64.74,64.68,64.73,148300.0,49.6088,49.6472,49.6012,49.6395,148300.0
2014-01-15 10:30:00,64.75,64.77,64.69,64.7,50800.0,49.6549,49.6702,49.6088,49.6165,50800.0
2014-01-15 10:40:00,64.71,64.73,64.7,64.73,31100.0,49.6242,49.6395,49.6165,49.6395,31100.0
2014-01-15 10:50:00,64.73,64.76,64.68,64.76,37800.0,49.6395,49.6625,49.6012,49.6625,37800.0
2014-01-15 11:00:00,64.76,64.94,64.73,64.92,52100.0,49.6625,49.8006,49.6395,49.7852,52100.0
2014-01-15 11:10:00,64.93,64.97,64.89,64.89,47800.0,49.7929,49.8236,49.7622,49.7622,47800.0
2014-01-15 11:20:00,64.88,64.89,64.77,64.82,39000.0,49.7545,49.7622,49.6702,49.7085,39000.0
2014-01-15 11:30:00,64.81,64.86,64.78,64.86,38100.0,49.7009,49.7392,49.6779,49.7392,38100.0
2014-01-15 11:40:00,64.85,64.85,64.81,64.82,42000.0,49.7315,49.7315,49.7009,49.7085,42000.0
2014-01-15 11:50:00,64.82,64.83,64.79,64.81,55700.0,49.7085,49.7162,49.6855,49.7009,55700.0
2014-01-15 12:00:00,64.81,64.87,64.8,64.83,31100.0,49.7009,49.7469,49.6932,49.7162,31100.0
2014-01-15 12:10:00,64.83,64.86,64.82,64.86,22800.0,49.7162,49.7392,49.7085,49.7392,22800.0
2014-01-15 12:20:00,64.85,64.85,64.8,64.85,33100.0,49.7315,49.7315,49.6932,49.7315,33100.0
2014-01-15 12:30:00,64.85,64.87,64.79,64.8,29100.0,49.7315,49.7469,49.6855,49.6932,29100.0
2014-01-15 12:40:00,64.78,64.87,64.78,64.87,38000.0,49.6779,49.7469,49.6779,49.7469,38000.0
2014-01-15 12:50:00,64.87,64.87,64.82,64.84,27800.0,49.7469,49.7469,49.7085,49.7239,27800.0
2014-01-15 13:00:00,64.83,64.87,64.8,64.82,37900.0,49.7162,49.7469,49.6932,49.7085,37900.0
2014-01-15 13:10:00,64.82,64.86,64.82,64.85,18600.0,49.7085,49.7392,49.7085,49.7315,18600.0
2014-01-15 13:20:00,64.86,64.86,64.8,64.83,32200.0,49.7392,49.7392,49.6932,49.7162,32200.0
2014-01-15 13:30:00,64.83,64.86,64.8,64.84,40100.0,49.7162,49.7392,49.6932,49.7239,40100.0
2014-01-15 13:40:00,64.83,64.84,64.78,64.78,25300.0,49.7162,49.7239,49.6779,49.6779,25300.0
2014-01-15 13:50:00,64.79,64.84,64.75,64.76,32300.0,49.6855,49.7239,49.6549,49.6625,32300.0
2014-01-15 14:00:00,64.77,64.79,64.72,64.76,36000.0,49.6702,49.6855,49.6319,49.6625,36000.0
2014-01-15 14:10:00,64.75,64.76,64.69,64.73,26400.0,49.6549,49.6625,49.6088,49.6395,26400.0
2014-01-15 14:20:00,64.73,64.77,64.72,64.72,23100.0,49.6395,49.6702,49.6319,49.6319,23100.0
2014-01-15 14:30:00,64.73,64.76,64.7,64.73,32000.0,49.6395,49.6625,49.6165,49.6395,32000.0
2014-01-15 14:40:00,64.73,64.77,64.71,64.74,30700.0,49.6395,49.6702,49.6242,49.6472,30700.0
2014-01-15 14:50:00,64.75,64.8,64.73,64.8,21200.0,49.6549,49.6932,49.6395,49.6932,21200.0
2014-01-15 15:00:00,64.79,64.81,64.77,64.78,41000.0,49.6855,49.7009,49.6702,49.6779,41000.0
2014-01-15 15:10:00,64.79,64.81,64.77,64.77,67900.0,49.6855,49.7009,49.6702,49.6702,67900.0
2014-01-15 15:20:00,64.78,64.8,64.72,64.78,67500.0,49.6779,49.6932,49.6319,49.6779,67500.0
2014-01-15 15:30:00,64.78,64.8,64.73,64.76,51800.0,49.6779,49.6932,49.6395,49.6625,51800.0
2014-01-15 15:40:00,64.76,64.81,64.74,64.79,78700.0,49.6625,49.7009,49.6472,49.6855,78700.0
2014-01-15 15:50:00,64.79,64.82,64.72,64.77,152500.0,49.6855,49.7085,49.6319,49.6702,152500.0
2014-01-16 09:30:00,64.58,64.91,64.39,64.53,96900.0,49.5245,49.7776,49.3788,49.4861,96900.0
2014-01-16 09:40:00,64.5,64.93,64.48,64.82,59800.0,49.4631,49.7929,49.4478,49.7085,59800.0
2014-01-16 09:50:00,64.82,64.97,64.8,64.84,64100.0,49.7085,49.8236,49.6932,49.7239,64100.0
2014-01-16 10:00:00,64.84,65.0,64.83,64.94,316200.0,49.7239,49.8466,49.7162,49.8006,316200.0
2014-01-16 10:10:00,64.94,64.94,64.73,64.8,100200.0,49.8006,49.8006,49.6395,49.6932,100200.0
2014-01-16 10:20:00,64.8,64.81,64.75,64.78,42000.0,49.6932,49.7009,49.6549,49.6779,42000.0
2014-01-16 10:30:00,64.78,64.85,64.77,64.85,26200.0,49.6779,49.7315,49.6702,49.7315,26200.0
2014-01-16 10:40:00,64.85,64.91,64.8,64.83,38100.0,49.7315,49.7776,49.6932,49.7162,38100.0
2014-01-16 10:50:00,64.83,64.84,64.75,64.81,26700.0,49.7162,49.7239,49.6549,49.7009,26700.0
2014-01-16 11:00:00,64.8,64.83,64.75,64.83,34200.0,49.6932,49.7162,49.6549,49.7162,34200.0
2014-01-16 11:10:00,64.83,64.95,64.78,64.9,62100.0,49.7162,49.8082,49.6779,49.7699,62100.0
2014-01-16 11:20:00,64.89,64.95,64.89,64.95,31300.0,49.7622,49.8082,49.7622,49.8082,31300.0
2014-01-16 11:30:00,64.96,65.02,64.94,65.02,43400.0,49.8159,49.8619,49.8006,49.8619,43400.0
2014-01-16 11:40:00,65.02,65.07,65.0,65.03,47400.0,49.8619,49.9003,49.8466,49.8696,47400.0
2014-01-16 11:50:00,65.03,65.05,65.0,65.03,43000.0,49.8696,49.8849,49.8466,49.8696,43000.0
2014-01-16 12:00:00,65.02,65.05,64.98,65.03,38700.0,49.8619,49.8849,49.8312,49.8696,38700.0
2014-01-16 12:10:00,65.03,65.03,64.94,64.98,26100.0,49.8696,49.8696,49.8006,49.8312,26100.0
2014-01-16 12:20:00,64.98,65.01,64.94,64.97,22600.0,49.8312,49.8542,49.8006,49.8236,22600.0
2014-01-16 12:30:00,64.98,65.01,64.97,65.0,19700.0,49.8312,49.8542,49.8236,49.8466,19700.0
2014-01-16 12:40:00,64.98,65.01,64.97,64.97,14700.0,49.8312,49.8542,49.8236,49.8236,14700.0
2014-01-16 12:50:00,64.97,64.98,64.89,64.89,33500.0,49.8236,49.8312,49.7622,49.7622,33500.0
2014-01-16 13:00:00,64.89,64.93,64.87,64.93,50400.0,49.7622,49.7929,49.7469,49.7929,50400.0
2014-01-16 13:10:00,64.93,65.03,64.92,65.03,57000.0,49.7929,49.8696,49.7852,49.8696,57000.0
2014-01-16 13:20:00,65.03,65.04,64.96,65.02,34600.0,49.8696,49.8772,49.8159,49.8619,34600.0
2014-01-16 13:30:00,65.02,65.03,64.92,64.92,25200.0,49.8619,49.8696,49.7852,49.7852,25200.0
2014-01-16 13:40:00,64.92,64.94,64.85,64.92,47800.0,49.7852,49.8006,49.7315,49.7852,47800.0
2014-01-16 13:50:00,64.92,65.03,64.91,65.02,58500.0,49.7852,49.8696,49.7776,49.8619,58500.0
2014-01-16 14:00:00,65.01,65.05,65.01,65.04,28700.0,49.8542,49.8849,49.8542,49.8772,28700.0
2014-01-16 14:10:00,65.04,65.11,65.03,65.08,31400.0,49.8772,49.9309,49.8696,49.9079,31400.0
2014-01-16 14:20:00,65.07,65.07,65.01,65.06,34900.0,49.9003,49.9003,49.8542,49.8926,34900.0
2014-01-16 14:30:00,65.05,65.08,65.0,65.07,42300.0,49.8849,49.9079,49.8466,49.9003,42300.0
2014-01-16 14:40:00,65.07,65.12,65.04,65.06,37100.0,49.9003,49.9386,49.8772,49.8926,37100.0
2014-01-16 14:50:00,65.06,65.06,64.98,65.0,58100.0,49.8926,49.8926,49.8312,49.8466,58100.0
2014-01-16 15:00:00,65.0,65.02,64.96,64.97,37500.0,49.8466,49.8619,49.8159,49.8236,37500.0
2014-01-16 15:10:00,64.97,65.01,64.93,64.93,38900.0,49.8236,49.8542,49.7929,49.7929,38900.0
2014-01-16 15:20:00,64.94,64.98,64.87,64.9,52100.0,49.8006,49.8312,49.7469,49.7699,52100.0
2014-01-16 15:30:00,64.91,64.95,64.87,64.88,50900.0,49.7776,49.8082,49.7469,49.7545,50900.0
2014-01-16 15:40:00,64.87,64.92,64.83,64.89,169800.0,49.7469,49.7852,49.7162,49.7622,169800.0
2014-01-16 15:50:00,64.88,64.99,64.88,64.99,146500.0,49.7545,49.8389,49.7545,49.8389,146500.0
2014-01-17 09:30:00,64.91,65.05,64.77,64.98,575400.0,49.7776,49.8849,49.6702,49.8312,575400.0
2014-01-17 09:40:00,64.98,65.01,64.84,64.87,82300.0,49.8312,49.8542,49.7239,49.7469,82300.0
2014-01-17 09:50:00,64.86,65.05,64.85,65.05,46700.0,49.7392,49.8849,49.7315,49.8849,46700.0
2014-01-17 10:00:00,65.06,65.08,64.94,64.95,95300.0,49.8926,49.9079,49.8006,49.8082,95300.0
2014-01-17 10:10:00,64.96,65.1,64.95,65.08,70500.0,49.8159,49.9233,49.8082,49.9079,70500.0
2014-01-17 10:20:00,65.08,65.11,65.01,65.05,61300.0,49.9079,49.9309,49.8542,49.8849,61300.0
2014-01-17 10:30:00,65.04,65.09,65.03,65.09,35100.0,49.8772,49.9156,49.8696,49.9156,35100.0
2014-01-17 10:40:00,65.09,65.09,65.0,65.08,47100.0,49.9156,49.9156,49.8466,49.9079,47100.0
2014-01-17 10:50:00,65.08,65.09,64.99,65.02,31200.0,49.9079,49.9156,49.8389,49.8619,31200.0
2014-01-17 11:00:00,65.01,65.08,65.0,65.01,55500.0,49.8542,49.9079,49.8466,49.8542,55500.0
2014-01-17 11:10:00,65.0,65.02,64.89,64.92,73200.0,49.8466,49.8619,49.7622,49.7852,73200.0
2014-01-17 11:20:00,64.91,64.92,64.85,64.88,40000.0,49.7776,49.7852,49.7315,49.7545,40000.0
2014-01-17 11:30:00,64.89,64.94,64.81,64.86,34600.0,49.7622,49.8006,49.7009,49.7392,34600.0
2014-01-17 11:40:00,64.86,64.9,64.85,64.88,31300.0,49.7392,49.7699,49.7315,49.7545,31300.0
2014-01-17 11:50:00,64.87,64.93,64.87,64.93,29800.0,49.7469,49.7929,49.7469,49.7929,29800.0
2014-01-17 12:00:00,64.93,64.93,64.88,64.9,17200.0,49.7929,49.7929,49.7545,49.7699,17200.0
2014-01-17 12:10:00,64.9,64.98,64.88,64.98,76700.0,49.7699,49.8312,49.7545,49.8312,76700.0
2014-01-17 12:20:00,64.98,65.03,64.98,65.01,28300.0,49.8312,49.8696,49.8312,49.8542,28300.0
2014-01-17 12:30:00,65.01,65.02,64.98,65.01,20700.0,49.8542,49.8619,49.8312,49.8542,20700.0
2014-01-17 12:40:00,65.01,65.02,64.98,64.99,35400.0,49.8542,49.8619,49.8312,49.8389,35400.0
2014-01-17 12:50:00,64.99,65.02,64.92,64.95,39900.0,49.8389,49.8619,49.7852,49.8082,39900.0
2014-01-17 13:00:00,64.94,64.95,64.82,64.82,35000.0,49.8006,49.8082,49.7085,49.7085,35000.0
2014-01-17 13:10:00,64.81,64.84,64.79,64.81,68800.0,49.7009,49.7239,49.6855,49.7009,68800.0
2014-01-17 13:20:00,64.8,64.84,64.73,64.73,33400.0,49.6932,49.7239,49.6395,49.6395,33400.0
2014-01-17 13:30:00,64.73,64.74,64.69,64.71,38700.0,49.6395,49.6472,49.6088,49.6242,38700.0
2014-01-17 13:40:00,64.71,64.8,64.68,64.76,125800.0,49.6242,49.6932,49.6012,49.6625,125800.0
2014-01-17 13:50:00,64.75,64.89,64.74,64.86,66300.0,49.6549,49.7622,49.6472,49.7392,66300.0
2014-01-17 14:00:00,64.86,64.89,64.85,64.87,46800.0,49.7392,49.7622,49.7315,49.7469,46800.0
2014-01-17 14:10:00,64.87,64.96,64.87,64.88,58300.0,49.7469,49.8159,49.7469,49.7545,58300.0
2014-01-17 14:20:00,64.89,64.91,64.87,64.91,38200.0,49.7622,49.7776,49.7469,49.7776,38200.0
2014-01-17 14:30:00,64.91,64.91,64.88,64.89,30600.0,49.7776,49.7776,49.7545,49.7622,30600.0
2014-01-17 14:40:00,64.88,64.9,64.78,64.82,44100.0,49.7545,49.7699,49.6779,49.7085,44100.0
2014-01-17 14:50:00,64.81,64.87,64.81,64.86,37500.0,49.7009,49.7469,49.7009,49.7392,37500.0
2014-01-17 15:00:00,64.86,64.93,64.84,64.84,64600.0,49.7392,49.7929,49.7239,49.7239,64600.0
2014-01-17 15:10:00,64.84,64.85,64.8,64.8,45600.0,49.7239,49.7315,49.6932,49.6932,45600.0
2014-01-17 15:20:00,64.79,64.84,64.78,64.81,68700.0,49.6855,49.7239,49.6779,49.7009,68700.0
2014-01-17 15:30:00,64.81,64.83,64.75,64.78,107700.0,49.7009,49.7162,49.6549,49.6779,107700.0
2014-01-17 15:40:00,64.79,64.84,64.73,64.84,146000.0,49.6855,49.7239,49.6395,49.7239,146000.0
2014-01-17 15:50:00,64.84,64.85,64.7,64.7,419600.0,49.7239,49.7315,49.6165,49.6165,419600.0
2014-01-21 09:30:00,65.05,65.41,64.93,65.2,225000.0,49.8849,50.161,49.7929,49.9999,225000.0
2014-01-21 09:40:00,65.16,65.4,65.15,65.2,119400.0,49.9693,50.1533,49.9616,49.9999,119400.0
2014-01-21 09:50:00,65.21,65.23,64.99,65.05,120700.0,50.0076,50.023,49.8389,49.8849,120700.0
2014-01-21 10:00:00,65.05,65.06,64.95,65.0,76800.0,49.8849,49.8926,49.8082,49.8466,76800.0
2014-01-21 10:10:00,64.99,65.0,64.76,64.78,71800.0,49.8389,49.8466,49.6625,49.6779,71800.0
2014-01-21 10:20:00,64.77,64.77,64.67,64.68,51900.0,49.6702,49.6702,49.5935,49.6012,51900.0
2014-01-21 10:30:00,64.68,64.68,64.6,64.62,59700.0,49.6012,49.6012,49.5398,49.5552,59700.0
2014-01-21 10:40:00,64.61,64.62,64.55,64.6,43900.0,49.5475,49.5552,49.5015,49.5398,43900.0
2014-01-21 10:50:00,64.6,64.71,64.59,64.7,45800.0,49.5398,49.6242,49.5322,49.6165,45800.0
2014-01-21 11:00:00,64.69,64.7,64.45,64.5,81000.0,49.6088,49.6165,49.4248,49.4631,81000.0
2014-01-21 11:10:00,64.5,64.5,64.31,64.33,77600.0,49.4631,49.4631,49.3174,49.3328,77600.0
2014-01-21 11:20:00,64.33,64.43,64.31,64.35,62900.0,49.3328,49.4095,49.3174,49.3481,62900.0
2014-01-21 11:30:00,64.35,64.47,64.35,64.35,45700.0,49.3481,49.4401,49.3481,49.3481,45700.0
2014-01-21 11:40:00,64.35,64.38,64.31,64.33,54100.0,49.3481,49.3711,49.3174,49.3328,54100.0
2014-01-21 11:50:00,64.34,64.41,64.29,64.41,41700.0,49.3404,49.3941,49.3021,49.3941,41700.0
2014-01-21 12:00:00,64.41,64.47,64.34,64.39,44000.0,49.3941,49.4401,49.3404,49.3788,44000.0
2014-01-21 12:10:00,64.39,64.45,64.37,64.43,30800.0,49.3788,49.4248,49.3634,49.4095,30800.0
2014-01-21 12:20:00,64.43,64.57,64.42,64.57,37500.0,49.4095,49.5168,49.4018,49.5168,37500.0
2014-01-21 12:30:00,64.56,64.59,64.5,64.56,45400.0,49.5092,49.5322,49.4631,49.5092,45400.0
2014-01-21 12:40:00,64.56,64.61,64.55,64.56,22100.0,49.5092,49.5475,49.5015,49.5092,22100.0
2014-01-21 12:50:00,64.57,64.62,64.56,64.62,21900.0,49.5168,49.5552,49.5092,49.5552,21900.0
2014-01-21 13:00:00,64.62,64.67,64.61,64.67,28600.0,49.5552,49.5935,49.5475,49.5935,28600.0
2014-01-21 13:10:00,64.66,64.67,64.63,64.66,27600.0,49.5858,49.5935,49.5628,49.5858,27600.0
2014-01-21 13:20:00,64.66,64.68,64.64,64.64,25700.0,49.5858,49.6012,49.5705,49.5705,25700.0
2014-01-21 13:30:00,64.65,64.78,64.64,64.76,35900.0,49.5782,49.6779,49.5705,49.6625,35900.0
2014-01-21 13:40:00,64.76,64.84,64.76,64.8,20300.0,49.6625,49.7239,49.6625,49.6932,20300.0
2014-01-21 13:50:00,64.81,64.81,64.7,64.72,23800.0,49.7009,49.7009,49.6165,49.6319,23800.0
2014-01-21 14:00:00,64.73,64.77,64.72,64.73,34000.0,49.6395,49.6702,49.6319,49.6395,34000.0
2014-01-21 14:10:00,64.73,64.76,64.7,64.71,29100.0,49.6395,49.6625,49.6165,49.6242,29100.0
2014-01-21 14:20:00,64.7,64.72,64.62,64.62,25300.0,49.6165,49.6319,49.5552,49.5552,25300.0
2014-01-21 14:30:00,64.62,64.76,64.61,64.76,39500.0,49.5552,49.6625,49.5475,49.6625,39500.0
2014-01-21 14:40:00,64.76,64.76,64.73,64.75,33300.0,49.6625,49.6625,49.6395,49.6549,33300.0
2014-01-21 14:50:00,64.76,64.76,64.69,64.74,42600.0,49.6625,49.6625,49.6088,49.6472,42600.0
2014-01-21 15:00:00,64.74,64.77,64.71,64.73,45800.0,49.6472,49.6702,49.6242,49.6395,45800.0
2014-01-21 15:10:00,64.73,64.74,64.68,64.72,60800.0,49.6395,49.6472,49.6012,49.6319,60800.0
2014-01-21 15:20:00,64.73,64.73,64.67,64.7,53900.0,49.6395,49.6395,49.5935,49.6165,53900.0
2014-01-21 15:30:00,64.69,64.72,64.66,64.72,51700.0,49.6088,49.6319,49.5858,49.6319,51700.0
2014-01-21 15:40:00,64.72,64.76,64.69,64.73,101900.0,49.6319,49.6625,49.6088,49.6395,101900.0
2014-01-21 15:50:00,64.74,64.77,64.71,64.74,146900.0,49.6472,49.6702,49.6242,49.6472,146900.0
2014-01-22 09:30:00,64.54,64.7,64.3,64.36,139800.0,49.7567,49.8801,49.5717,49.6179,139800.0
2014-01-22 09:40:00,64.36,64.37,64.19,64.23,71000.0,49.6179,49.6256,49.4869,49.5177,71000.0
2014-01-22 09:50:00,64.23,64.31,64.21,64.3,98400.0,49.5177,49.5794,49.5023,49.5717,98400.0
2014-01-22 10:00:00,64.3,64.31,64.17,64.21,70500.0,49.5717,49.5794,49.4715,49.5023,70500.0
2014-01-22 10:10:00,64.22,64.22,64.08,64.08,35800.0,49.51,49.51,49.4021,49.4021,35800.0
2014-01-22 10:20:00,64.08,64.22,64.08,64.14,39200.0,49.4021,49.51,49.4021,49.4483,39200.0
2014-01-22 10:30:00,64.14,64.17,64.12,64.14,31400.0,49.4483,49.4715,49.4329,49.4483,31400.0
2014-01-22 10:40:00,64.14,64.17,64.01,64.03,35400.0,49.4483,49.4715,49.3481,49.3635,35400.0
2014-01-22 10:50:00,64.03,64.03,63.93,63.97,46000.0,49.3635,49.3635,49.2864,49.3173,46000.0
2014-01-22 11:00:00,63.97,63.98,63.88,63.94,49600.0,49.3173,49.325,49.2479,49.2941,49600.0
2014-01-22 11:10:00,63.94,63.99,63.9,63.91,38300.0,49.2941,49.3327,49.2633,49.271,38300.0
2014-01-22 11:20:00,63.9,63.99,63.89,63.99,38900.0,49.2633,49.3327,49.2556,49.3327,38900.0
2014-01-22 11:30:00,63.99,64.02,63.9,63.91,38400.0,49.3327,49.3558,49.2633,49.271,38400.0
2014-01-22 11:40:00,63.92,63.98,63.91,63.92,34700.0,49.2787,49.325,49.271,49.2787,34700.0
2014-01-22 11:50:00,63.93,63.97,63.87,63.9,43200.0,49.2864,49.3173,49.2402,49.2633,43200.0
2014-01-22 12:00:00,63.9,63.99,63.9,63.97,39500.0,49.2633,49.3327,49.2633,49.3173,39500.0
2014-01-22 12:10:00,63.98,64.06,63.98,64.04,21700.0,49.325,49.3867,49.325,49.3712,21700.0
2014-01-22 12:20:00,64.04,64.05,64.0,64.0,23500.0,49.3712,49.3789,49.3404,49.3404,23500.0
2014-01-22 12:30:00,64.01,64.1,63.99,64.1,26900.0,49.3481,49.4175,49.3327,49.4175,26900.0
2014-01-22 12:40:00,64.09,64.09,63.99,64.01,31000.0,49.4098,49.4098,49.3327,49.3481,31000.0
2014-01-22 12:50:00,64.0,64.06,63.99,64.06,22900.0,49.3404,49.3867,49.3327,49.3867,22900.0
2014-01-22 13:00:00,64.06,64.09,64.03,64.07,23300.0,49.3867,49.4098,49.3635,49.3944,23300.0
2014-01-22 13:10:00,64.07,64.12,64.07,64.07,18000.0,49.3944,49.4329,49.3944,49.3944,18000.0
2014-01-22 13:20:00,64.07,64.07,64.05,64.06,20800.0,49.3944,49.3944,49.3789,49.3867,20800.0
2014-01-22 13:30:00,64.07,64.09,64.01,64.02,26600.0,49.3944,49.4098,49.3481,49.3558,26600.0
2014-01-22 13:40:00,64.02,64.06,63.99,64.0,21800.0,49.3558,49.3867,49.3327,49.3404,21800.0
2014-01-22 13:50:00,63.99,64.03,63.98,64.03,15000.0,49.3327,49.3635,49.325,49.3635,15000.0
2014-01-22 14:00:00,64.04,64.08,64.03,64.07,19000.0,49.3712,49.4021,49.3635,49.3944,19000.0
2014-01-22 14:10:00,64.07,64.11,64.04,64.11,24300.0,49.3944,49.4252,49.3712,49.4252,24300.0
2014-01-22 14:20:00,64.1,64.11,64.06,64.06,19900.0,49.4175,49.4252,49.3867,49.3867,19900.0
2014-01-22 14:30:00,64.07,64.08,64.04,64.08,17400.0,49.3944,49.4021,49.3712,49.4021,17400.0
2014-01-22 14:40:00,64.07,64.07,64.0,64.01,31000.0,49.3944,49.3944,49.3404,49.3481,31000.0
2014-01-22 14:50:00,64.0,64.02,64.0,64.01,27500.0,49.3404,49.3558,49.3404,49.3481,27500.0
2014-01-22 15:00:00,64.02,64.09,64.01,64.08,31700.0,49.3558,49.4098,49.3481,49.4021,31700.0
2014-01-22 15:10:00,64.07,64.08,64.03,64.06,32700.0,49.3944,49.4021,49.3635,49.3867,32700.0
2014-01-22 15:20:00,64.05,64.08,64.05,64.06,38200.0,49.3789,49.4021,49.3789,49.3867,38200.0
2014-01-22 15:30:00,64.05,64.11,64.04,64.08,62600.0,49.3789,49.4252,49.3712,49.4021,62600.0
2014-01-22 15:40:00,64.09,64.11,64.02,64.06,113500.0,49.4098,49.4252,49.3558,49.3867,113500.0
2014-01-22 15:50:00,64.05,64.07,64.01,64.02,237300.0,49.3789,49.3944,49.3481,49.3558,237300.0
2014-01-23 09:30:00,63.43,63.58,63.3,63.46,200100.0,48.901,49.0166,48.8007,48.9241,200100.0
2014-01-23 09:40:00,63.46,63.72,63.44,63.59,158100.0,48.9241,49.1245,48.9087,49.0243,158100.0
2014-01-23 09:50:00,63.6,63.74,63.52,63.54,85900.0,49.032,49.14,48.9703,48.9858,85900.0
2014-01-23 10:00:00,63.55,63.69,63.54,63.6,101100.0,48.9935,49.1014,48.9858,49.032,101100.0
2014-01-23 10:10:00,63.59,63.65,63.54,63.61,53200.0,49.0243,49.0706,48.9858,49.0397,53200.0
2014-01-23 10:20:00,63.62,63.64,63.51,63.52,46500.0,49.0474,49.0629,48.9626,48.9703,46500.0
2014-01-23 10:30:00,63.52,63.67,63.46,63.58,83900.0,48.9703,49.086,48.9241,49.0166,83900.0
2014-01-23 10:40:00,63.58,63.71,63.54,63.69,77800.0,49.0166,49.1168,48.9858,49.1014,77800.0
2014-01-23 10:50:00,63.7,63.7,63.57,63.65,62100.0,49.1091,49.1091,49.0089,49.0706,62100.0
2014-01-23 11:00:00,63.65,63.66,63.49,63.51,63900.0,49.0706,49.0783,48.9472,48.9626,63900.0
2014-01-23 11:10:00,63.51,63.66,63.5,63.64,44300.0,48.9626,49.0783,48.9549,49.0629,44300.0
2014-01-23 11:20:00,63.64,63.65,63.58,63.61,61200.0,49.0629,49.0706,49.0166,49.0397,61200.0
2014-01-23 11:30:00,63.61,63.66,63.56,63.58,58400.0,49.0397,49.0783,49.0012,49.0166,58400.0
2014-01-23 11:40:00,63.58,63.68,63.57,63.64,54200.0,49.0166,49.0937,49.0089,49.0629,54200.0
2014-01-23 11:50:00,63.64,63.66,63.58,63.61,30000.0,49.0629,49.0783,49.0166,49.0397,30000.0
2014-01-23 12:00:00,63.62,63.63,63.56,63.6,38200.0,49.0474,49.0551,49.0012,49.032,38200.0
2014-01-23 12:10:00,63.6,63.66,63.58,63.63,31500.0,49.032,49.0783,49.0166,49.0551,31500.0
2014-01-23 12:20:00,63.63,63.63,63.49,63.5,40000.0,49.0551,49.0551,48.9472,48.9549,40000.0
2014-01-23 12:30:00,63.5,63.58,63.45,63.57,40600.0,48.9549,49.0166,48.9164,49.0089,40600.0
2014-01-23 12:40:00,63.57,63.63,63.57,63.6,35700.0,49.0089,49.0551,49.0089,49.032,35700.0
2014-01-23 12:50:00,63.6,63.65,63.56,63.65,64400.0,49.032,49.0706,49.0012,49.0706,64400.0
2014-01-23 13:00:00,63.65,63.67,63.58,63.62,65600.0,49.0706,49.086,49.0166,49.0474,65600.0
2014-01-23 13:10:00,63.61,63.63,63.52,63.55,32600.0,49.0397,49.0551,48.9703,48.9935,32600.0
2014-01-23 13:20:00,63.55,63.58,63.49,63.52,26400.0,48.9935,49.0166,48.9472,48.9703,26400.0
2014-01-23 13:30:00,63.51,63.52,63.45,63.45,40700.0,48.9626,48.9703,48.9164,48.9164,40700.0
2014-01-23 13:40:00,63.46,63.5,63.23,63.29,139500.0,48.9241,48.9549,48.7468,48.793,139500.0
2014-01-23 13:50:00,63.29,63.4,63.29,63.34,51800.0,48.793,48.8778,48.793,48.8316,51800.0
2014-01-23 14:00:00,63.35,63.44,63.32,63.43,37200.0,48.8393,48.9087,48.8162,48.901,37200.0
2014-01-23 14:10:00,63.44,63.47,63.37,63.42,35900.0,48.9087,48.9318,48.8547,48.8933,35900.0
2014-01-23 14:20:00,63.42,63.44,63.37,63.39,46100.0,48.8933,48.9087,48.8547,48.8701,46100.0
2014-01-23 14:30:00,63.39,63.45,63.39,63.4,61600.0,48.8701,48.9164,48.8701,48.8778,61600.0
2014-01-23 14:40:00,63.39,63.4,63.28,63.33,95500.0,48.8701,48.8778,48.7853,48.8239,95500.0
2014-01-23 14:50:00,63.35,63.45,63.34,63.43,70600.0,48.8393,48.9164,48.8316,48.901,70600.0
2014-01-23 15:00:00,63.42,63.43,63.34,63.36,58600.0,48.8933,48.901,48.8316,48.847,58600.0
2014-01-23 15:10:00,63.36,63.39,63.32,63.36,51300.0,48.847,48.8701,48.8162,48.847,51300.0
2014-01-23 15:20:00,63.36,63.39,63.32,63.34,54200.0,48.847,48.8701,48.8162,48.8316,54200.0
2014-01-23 15:30:00,63.34,63.4,63.28,63.32,127700.0,48.8316,48.8778,48.7853,48.8162,127700.0
2014-01-23 15:40:00,63.32,63.41,63.3,63.35,131800.0,48.8162,48.8855,48.8007,48.8393,131800.0
2014-01-23 15:50:00,63.35,63.46,63.35,63.44,213200.0,48.8393,48.9241,48.8393,48.9087,213200.0
2014-01-24 09:30:00,63.39,63.82,63.15,63.26,388000.0,48.8701,49.2016,48.6851,48.7699,388000.0
2014-01-24 09:40:00,63.26,63.33,63.1,63.15,149800.0,48.7699,48.8239,48.6465,48.6851,149800.0
2014-01-24 09:50:00,63.16,63.36,63.14,63.34,155200.0,48.6928,48.847,48.6774,48.8316,155200.0
2014-01-24 10:00:00,63.33,63.95,63.3,63.9,338600.0,48.8239,49.3019,48.8007,49.2633,338600.0
2014-01-24 10:10:00,63.9,63.95,63.54,63.57,345700.0,49.2633,49.3019,48.9858,49.0089,345700.0
2014-01-24 10:20:00,63.57,63.76,63.55,63.64,147600.0,49.0089,49.1554,48.9935,49.0629,147600.0
2014-01-24 10:30:00,63.63,63.64,63.37,63.5,147700.0,49.0551,49.0629,48.8547,48.9549,147700.0
2014-01-24 10:40:00,63.49,63.52,63.28,63.45,93900.0,48.9472,48.9703,48.7853,48.9164,93900.0
2014-01-24 10:50:00,63.46,63.51,63.34,63.41,98400.0,48.9241,48.9626,48.8316,48.8855,98400.0
2014-01-24 11:00:00,63.41,63.59,63.39,63.39,96100.0,48.8855,49.0243,48.8701,48.8701,96100.0
2014-01-24 11:10:00,63.39,63.5,63.38,63.44,74500.0,48.8701,48.9549,48.8624,48.9087,74500.0
2014-01-24 11:20:00,63.44,63.44,63.26,63.26,53600.0,48.9087,48.9087,48.7699,48.7699,53600.0
2014-01-24 11:30:00,63.27,63.33,63.25,63.3,61400.0,48.7776,48.8239,48.7622,48.8007,61400.0
2014-01-24 11:40:00,63.31,63.37,63.26,63.35,49000.0,48.8084,48.8547,48.7699,48.8393,49000.0
2014-01-24 11:50:00,63.35,63.45,63.3,63.37,60600.0,48.8393,48.9164,48.8007,48.8547,60600.0
2014-01-24 12:00:00,63.37,63.39,63.25,63.31,55200.0,48.8547,48.8701,48.7622,48.8084,55200.0
2014-01-24 12:10:00,63.3,63.35,63.25,63.26,59600.0,48.8007,48.8393,48.7622,48.7699,59600.0
2014-01-24 12:20:00,63.27,63.34,63.26,63.29,39000.0,48.7776,48.8316,48.7699,48.793,39000.0
2014-01-24 12:30:00,63.3,63.32,63.25,63.27,73300.0,48.8007,48.8162,48.7622,48.7776,73300.0
2014-01-24 12:40:00,63.26,63.28,63.17,63.17,71200.0,48.7699,48.7853,48.7005,48.7005,71200.0
2014-01-24 12:50:00,63.17,63.17,63.08,63.11,78200.0,48.7005,48.7005,48.6311,48.6543,78200.0
2014-01-24 13:00:00,63.11,63.12,63.05,63.11,66300.0,48.6543,48.662,48.608,48.6543,66300.0
2014-01-24 13:10:00,63.11,63.2,63.09,63.09,58900.0,48.6543,48.7236,48.6388,48.6388,58900.0
2014-01-24 13:20:00,63.09,63.12,63.05,63.05,65000.0,48.6388,48.662,48.608,48.608,65000.0
2014-01-24 13:30:00,63.05,63.09,63.0,63.08,73800.0,48.608,48.6388,48.5695,48.6311,73800.0
2014-01-24 13:40:00,63.07,63.11,63.04,63.11,59500.0,48.6234,48.6543,48.6003,48.6543,59500.0
2014-01-24 13:50:00,63.11,63.13,62.96,63.0,58800.0,48.6543,48.6697,48.5386,48.5695,58800.0
2014-01-24 14:00:00,63.0,63.01,62.83,62.92,75200.0,48.5695,48.5772,48.4384,48.5078,75200.0
2014-01-24 14:10:00,62.92,62.95,62.84,62.9,46700.0,48.5078,48.5309,48.4461,48.4924,46700.0
2014-01-24 14:20:00,62.9,62.95,62.86,62.93,47000.0,48.4924,48.5309,48.4615,48.5155,47000.0
2014-01-24 14:30:00,62.92,63.03,62.9,63.01,53500.0,48.5078,48.5926,48.4924,48.5772,53500.0
2014-01-24 14:40:00,63.02,63.02,62.93,62.93,59400.0,48.5849,48.5849,48.5155,48.5155,59400.0
2014-01-24 14:50:00,62.93,62.97,62.9,62.91,51100.0,48.5155,48.5463,48.4924,48.5001,51100.0
2014-01-24 15:00:00,62.92,62.97,62.85,62.92,54200.0,48.5078,48.5463,48.4538,48.5078,54200.0
2014-01-24 15:10:00,62.92,62.93,62.78,62.79,98100.0,48.5078,48.5155,48.3998,48.4076,98100.0
2014-01-24 15:20:00,62.8,62.87,62.77,62.83,78700.0,48.4153,48.4692,48.3921,48.4384,78700.0
2014-01-24 15:30:00,62.83,62.83,62.64,62.64,161800.0,48.4384,48.4384,48.2919,48.2919,161800.0
2014-01-24 15:40:00,62.64,62.69,62.48,62.48,284500.0,48.2919,48.3305,48.1686,48.1686,284500.0
2014-01-24 15:50:00,62.49,62.6,62.39,62.39,618500.0,48.1763,48.2611,48.0992,48.0992,618500.0
2014-01-27 09:30:00,62.47,62.6,62.18,62.41,123300.0,48.1609,48.2611,47.9373,48.1146,123300.0
2014-01-27 09:40:00,62.42,62.55,62.38,62.38,97900.0,48.1223,48.2225,48.0915,48.0915,97900.0
2014-01-27 09:50:00,62.37,62.46,62.31,62.46,63100.0,48.0838,48.1531,48.0375,48.1531,63100.0
2014-01-27 10:00:00,62.44,62.45,62.26,62.36,100900.0,48.1377,48.1454,47.999,48.0761,100900.0
2014-01-27 10:10:00,62.36,62.36,62.18,62.18,161500.0,48.0761,48.0761,47.9373,47.9373,161500.0
2014-01-27 10:20:00,62.19,62.26,62.1,62.16,139300.0,47.945,47.999,47.8756,47.9219,139300.0
2014-01-27 10:30:00,62.16,62.21,62.07,62.15,180700.0,47.9219,47.9604,47.8525,47.9142,180700.0
2014-01-27 10:40:00,62.14,62.22,62.13,62.18,141000.0,47.9064,47.9681,47.8987,47.9373,141000.0
2014-01-27 10:50:00,62.18,62.19,62.08,62.09,90900.0,47.9373,47.945,47.8602,47.8679,90900.0
2014-01-27 11:00:00,62.08,62.14,61.99,62.02,183800.0,47.8602,47.9064,47.7908,47.8139,183800.0
2014-01-27 11:10:00,62.03,62.07,61.95,62.02,107200.0,47.8216,47.8525,47.76,47.8139,107200.0
2014-01-27 11:20:00,62.02,62.08,61.97,62.05,150200.0,47.8139,47.8602,47.7754,47.8371,150200.0
2014-01-27 11:30:00,62.04,62.1,62.0,62.03,85700.0,47.8293,47.8756,47.7985,47.8216,85700.0
2014-01-27 11:40:00,62.04,62.1,62.03,62.09,53800.0,47.8293,47.8756,47.8216,47.8679,53800.0
2014-01-27 11:50:00,62.09,62.09,62.0,62.05,56700.0,47.8679,47.8679,47.7985,47.8371,56700.0
2014-01-27 12:00:00,62.04,62.13,62.01,62.08,65900.0,47.8293,47.8987,47.8062,47.8602,65900.0
2014-01-27 12:10:00,62.09,62.14,62.05,62.08,55100.0,47.8679,47.9064,47.8371,47.8602,55100.0
2014-01-27 12:20:00,62.08,62.14,61.99,62.1,70700.0,47.8602,47.9064,47.7908,47.8756,70700.0
2014-01-27 12:30:00,62.1,62.2,62.07,62.19,65600.0,47.8756,47.9527,47.8525,47.945,65600.0
2014-01-27 12:40:00,62.19,62.19,62.06,62.11,76100.0,47.945,47.945,47.8448,47.8833,76100.0
2014-01-27 12:50:00,62.11,62.13,62.04,62.05,76600.0,47.8833,47.8987,47.8293,47.8371,76600.0
2014-01-27 13:00:00,62.05,62.2,62.03,62.11,110000.0,47.8371,47.9527,47.8216,47.8833,110000.0
2014-01-27 13:10:00,62.11,62.24,62.08,62.24,110100.0,47.8833,47.9835,47.8602,47.9835,110100.0
2014-01-27 13:20:00,62.24,62.27,62.2,62.25,63800.0,47.9835,48.0067,47.9527,47.9912,63800.0
2014-01-27 13:30:00,62.25,62.27,62.22,62.26,52800.0,47.9912,48.0067,47.9681,47.999,52800.0
2014-01-27 13:40:00,62.26,62.54,62.22,62.51,111900.0,47.999,48.2148,47.9681,48.1917,111900.0
2014-01-27 13:50:00,62.51,62.53,62.43,62.46,99800.0,48.1917,48.2071,48.13,48.1531,99800.0
2014-01-27 14:00:00,62.46,62.52,62.35,62.35,112700.0,48.1531,48.1994,48.0683,48.0683,112700.0
2014-01-27 14:10:00,62.36,62.44,62.35,62.36,62200.0,48.0761,48.1377,48.0683,48.0761,62200.0
2014-01-27 14:20:00,62.36,62.42,62.3,62.42,57400.0,48.0761,48.1223,48.0298,48.1223,57400.0
2014-01-27 14:30:00,62.42,62.52,62.38,62.52,54700.0,48.1223,48.1994,48.0915,48.1994,54700.0
2014-01-27 14:40:00,62.52,62.59,62.48,62.57,65900.0,48.1994,48.2534,48.1686,48.2379,65900.0
2014-01-27 14:50:00,62.57,62.65,62.55,62.62,71700.0,48.2379,48.2996,48.2225,48.2765,71700.0
2014-01-27 15:00:00,62.62,62.62,62.5,62.5,65600.0,48.2765,48.2765,48.184,48.184,65600.0
2014-01-27 15:10:00,62.51,62.55,62.46,62.46,63900.0,48.1917,48.2225,48.1531,48.1531,63900.0
2014-01-27 15:20:00,62.46,62.47,62.3,62.3,102000.0,48.1531,48.1609,48.0298,48.0298,102000.0
2014-01-27 15:30:00,62.31,62.38,62.26,62.37,124200.0,48.0375,48.0915,47.999,48.0838,124200.0
2014-01-27 15:40:00,62.37,62.38,62.26,62.27,174200.0,48.0838,48.0915,47.999,48.0067,174200.0
2014-01-27 15:50:00,62.28,62.31,62.09,62.1,295700.0,48.0144,48.0375,47.8679,47.8756,295700.0
2014-01-28 09:30:00,62.2,62.68,62.2,62.35,140000.0,47.9527,48.3228,47.9527,48.0683,140000.0
2014-01-28 09:40:00,62.35,62.39,62.26,62.36,69900.0,48.0683,48.0992,47.999,48.0761,69900.0
2014-01-28 09:50:00,62.35,62.36,62.21,62.28,83400.0,48.0683,48.0761,47.9604,48.0144,83400.0
2014-01-28 10:00:00,62.24,62.48,62.23,62.47,110900.0,47.9835,48.1686,47.9758,48.1609,110900.0
2014-01-28 10:10:00,62.48,62.61,62.46,62.57,136500.0,48.1686,48.2688,48.1531,48.2379,136500.0
2014-01-28 10:20:00,62.56,62.56,62.38,62.44,80400.0,48.2302,48.2302,48.0915,48.1377,80400.0
2014-01-28 10:30:00,62.43,62.51,62.38,62.51,60000.0,48.13,48.1917,48.0915,48.1917,60000.0
2014-01-28 10:40:00,62.52,62.67,62.5,62.63,108300.0,48.1994,48.315,48.184,48.2842,108300.0
2014-01-28 10:50:00,62.63,62.63,62.52,62.59,46800.0,48.2842,48.2842,48.1994,48.2534,46800.0
2014-01-28 11:00:00,62.59,62.61,62.45,62.48,87800.0,48.2534,48.2688,48.1454,48.1686,87800.0
2014-01-28 11:10:00,62.47,62.52,62.34,62.36,56300.0,48.1609,48.1994,48.0606,48.0761,56300.0
2014-01-28 11:20:00,62.35,62.42,62.32,62.39,54200.0,48.0683,48.1223,48.0452,48.0992,54200.0
2014-01-28 11:30:00,62.39,62.43,62.32,62.37,51000.0,48.0992,48.13,48.0452,48.0838,51000.0
2014-01-28 11:40:00,62.38,62.46,62.37,62.39,72300.0,48.0915,48.1531,48.0838,48.0992,72300.0
2014-01-28 11:50:00,62.39,62.47,62.35,62.42,52200.0,48.0992,48.1609,48.0683,48.1223,52200.0
2014-01-28 12:00:00,62.43,62.62,62.43,62.62,47500.0,48.13,48.2765,48.13,48.2765,47500.0
2014-01-28 12:10:00,62.62,62.67,62.58,62.66,47100.0,48.2765,48.315,48.2457,48.3073,47100.0
2014-01-28 12:20:00,62.66,62.79,62.65,62.78,45300.0,48.3073,48.4076,48.2996,48.3998,45300.0
2014-01-28 12:30:00,62.79,62.89,62.79,62.82,40000.0,48.4076,48.4847,48.4076,48.4307,40000.0
2014-01-28 12:40:00,62.83,62.84,62.67,62.68,34700.0,48.4384,48.4461,48.315,48.3228,34700.0
2014-01-28 12:50:00,62.68,62.73,62.67,62.71,25800.0,48.3228,48.3613,48.315,48.3459,25800.0
2014-01-28 13:00:00,62.72,62.75,62.65,62.69,30500.0,48.3536,48.3767,48.2996,48.3305,30500.0
2014-01-28 13:10:00,62.69,62.76,62.68,62.75,38200.0,48.3305,48.3844,48.3228,48.3767,38200.0
2014-01-28 13:20:00,62.75,62.8,62.72,62.78,30000.0,48.3767,48.4153,48.3536,48.3998,30000.0
2014-01-28 13:30:00,62.79,62.81,62.75,62.75,45300.0,48.4076,48.423,48.3767,48.3767,45300.0
2014-01-28 13:40:00,62.76,62.87,62.75,62.82,36900.0,48.3844,48.4692,48.3767,48.4307,36900.0
2014-01-28 13:50:00,62.83,62.85,62.72,62.73,37500.0,48.4384,48.4538,48.3536,48.3613,37500.0
2014-01-28 14:00:00,62.74,62.8,62.67,62.79,45800.0,48.369,48.4153,48.315,48.4076,45800.0
2014-01-28 14:10:00,62.8,62.83,62.77,62.8,33600.0,48.4153,48.4384,48.3921,48.4153,33600.0
2014-01-28 14:20:00,62.8,62.87,62.78,62.8,45100.0,48.4153,48.4692,48.3998,48.4153,45100.0
2014-01-28 14:30:00,62.81,62.85,62.77,62.84,50800.0,48.423,48.4538,48.3921,48.4461,50800.0
2014-01-28 14:40:00,62.84,62.85,62.79,62.84,52700.0,48.4461,48.4538,48.4076,48.4461,52700.0
2014-01-28 14:50:00,62.84,62.86,62.77,62.8,52700.0,48.4461,48.4615,48.3921,48.4153,52700.0
2014-01-28 15:00:00,62.8,62.83,62.74,62.81,49600.0,48.4153,48.4384,48.369,48.423,49600.0
2014-01-28 15:10:00,62.81,62.87,62.78,62.83,53100.0,48.423,48.4692,48.3998,48.4384,53100.0
2014-01-28 15:20:00,62.83,62.88,62.8,62.86,64800.0,48.4384,48.4769,48.4153,48.4615,64800.0
2014-01-28 15:30:00,62.85,62.93,62.84,62.9,94300.0,48.4538,48.5155,48.4461,48.4924,94300.0
2014-01-28 15:40:00,62.9,62.9,62.85,62.89,120000.0,48.4924,48.4924,48.4538,48.4847,120000.0
2014-01-28 15:50:00,62.89,62.92,62.83,62.88,268000.0,48.4847,48.5078,48.4384,48.4769,268000.0
2014-01-29 09:30:00,62.79,62.79,61.86,61.94,343800.0,48.4076,48.4076,47.6906,47.7523,343800.0
2014-01-29 09:40:00,61.96,62.01,61.83,61.91,270400.0,47.7677,47.8062,47.6675,47.7291,270400.0
2014-01-29 09:50:00,61.91,61.91,61.46,61.52,286600.0,47.7291,47.7291,47.3822,47.4285,286600.0
2014-01-29 10:00:00,61.53,61.83,61.52,61.67,113100.0,47.4362,47.6675,47.4285,47.5441,113100.0
2014-01-29 10:10:00,61.69,61.7,61.45,61.5,146700.0,47.5595,47.5672,47.3745,47.413,146700.0
2014-01-29 10:20:00,61.51,61.65,61.47,61.63,164000.0,47.4207,47.5287,47.3899,47.5133,164000.0
2014-01-29 10:30:00,61.63,61.8,61.63,61.74,124500.0,47.5133,47.6443,47.5133,47.5981,124500.0
2014-01-29 10:40:00,61.73,61.8,61.7,61.8,77400.0,47.5904,47.6443,47.5672,47.6443,77400.0
2014-01-29 10:50:00,61.8,61.81,61.74,61.75,90400.0,47.6443,47.652,47.5981,47.6058,90400.0
2014-01-29 11:00:00,61.77,61.8,61.67,61.72,89000.0,47.6212,47.6443,47.5441,47.5826,89000.0
2014-01-29 11:10:00,61.71,61.79,61.66,61.78,104300.0,47.5749,47.6366,47.5364,47.6289,104300.0
2014-01-29 11:20:00,61.78,61.83,61.74,61.79,130600.0,47.6289,47.6675,47.5981,47.6366,130600.0
2014-01-29 11:30:00,61.79,61.85,61.75,61.75,144400.0,47.6366,47.6829,47.6058,47.6058,144400.0
2014-01-29 11:40:00,61.75,61.87,61.68,61.8,107100.0,47.6058,47.6983,47.5518,47.6443,107100.0
2014-01-29 11:50:00,61.79,61.81,61.69,61.71,95900.0,47.6366,47.652,47.5595,47.5749,95900.0
2014-01-29 12:00:00,61.72,61.77,61.6,61.63,50800.0,47.5826,47.6212,47.4901,47.5133,50800.0
2014-01-29 12:10:00,61.63,61.69,61.58,61.62,58000.0,47.5133,47.5595,47.4747,47.5056,58000.0
2014-01-29 12:20:00,61.62,61.69,61.6,61.61,45000.0,47.5056,47.5595,47.4901,47.4978,45000.0
2014-01-29 12:30:00,61.62,61.69,61.57,61.64,80200.0,47.5056,47.5595,47.467,47.521,80200.0
2014-01-29 12:40:00,61.64,61.75,61.63,61.72,29000.0,47.521,47.6058,47.5133,47.5826,29000.0
2014-01-29 12:50:00,61.72,61.76,61.7,61.73,24800.0,47.5826,47.6135,47.5672,47.5904,24800.0
2014-01-29 13:00:00,61.74,61.77,61.68,61.77,31600.0,47.5981,47.6212,47.5518,47.6212,31600.0
2014-01-29 13:10:00,61.76,61.8,61.68,61.72,34700.0,47.6135,47.6443,47.5518,47.5826,34700.0
2014-01-29 13:20:00,61.72,61.8,61.7,61.76,44400.0,47.5826,47.6443,47.5672,47.6135,44400.0
2014-01-29 13:30:00,61.78,61.8,61.73,61.75,44300.0,47.6289,47.6443,47.5904,47.6058,44300.0
2014-01-29 13:40:00,61.75,61.82,61.68,61.82,54000.0,47.6058,47.6597,47.5518,47.6597,54000.0
2014-01-29 13:50:00,61.82,61.99,61.76,61.79,82500.0,47.6597,47.7908,47.6135,47.6366,82500.0
2014-01-29 14:00:00,61.79,61.99,61.48,61.65,140600.0,47.6366,47.7908,47.3976,47.5287,140600.0
2014-01-29 14:10:00,61.65,61.7,61.47,61.53,105500.0,47.5287,47.5672,47.3899,47.4362,105500.0
2014-01-29 14:20:00,61.53,61.71,61.43,61.69,160200.0,47.4362,47.5749,47.3591,47.5595,160200.0
2014-01-29 14:30:00,61.69,61.88,61.66,61.88,150800.0,47.5595,47.706,47.5364,47.706,150800.0
2014-01-29 14:40:00,61.88,61.95,61.72,61.74,182200.0,47.706,47.76,47.5826,47.5981,182200.0
2014-01-29 14:50:00,61.74,61.78,61.47,61.5,104200.0,47.5981,47.6289,47.3899,47.413,104200.0
2014-01-29 15:00:00,61.49,61.63,61.44,61.54,116700.0,47.4053,47.5133,47.3668,47.4439,116700.0
2014-01-29 15:10:00,61.55,61.58,61.43,61.49,106800.0,47.4516,47.4747,47.3591,47.4053,106800.0
2014-01-29 15:20:00,61.5,61.58,61.48,61.55,179100.0,47.413,47.4747,47.3976,47.4516,179100.0
2014-01-29 15:30:00,61.55,61.64,61.48,61.62,179300.0,47.4516,47.521,47.3976,47.5056,179300.0
2014-01-29 15:40:00,61.61,61.87,61.53,61.65,340100.0,47.4978,47.6983,47.4362,47.5287,340100.0
2014-01-29 15:50:00,61.66,61.68,61.57,61.6,343500.0,47.5364,47.5518,47.467,47.4901,343500.0
2014-01-30 09:30:00,63.44,63.8,62.57,62.57,305600.0,48.9087,49.1862,48.2379,48.2379,305600.0
2014-01-30 09:40:00,62.56,62.7,62.35,62.35,155800.0,48.2302,48.3382,48.0683,48.0683,155800.0
2014-01-30 09:50:00,62.35,62.51,62.16,62.48,228000.0,48.0683,48.1917,47.9219,48.1686,228000.0
2014-01-30 10:00:00,62.48,62.49,62.05,62.05,174700.0,48.1686,48.1763,47.8371,47.8371,174700.0
2014-01-30 10:10:00,62.07,62.11,61.62,61.82,233300.0,47.8525,47.8833,47.5056,47.6597,233300.0
2014-01-30 10:20:00,61.81,61.99,61.74,61.98,190200.0,47.652,47.7908,47.5981,47.7831,190200.0
2014-01-30 10:30:00,61.98,62.18,61.96,62.15,71000.0,47.7831,47.9373,47.7677,47.9142,71000.0
2014-01-30 10:40:00,62.15,62.2,61.97,61.99,110900.0,47.9142,47.9527,47.7754,47.7908,110900.0
2014-01-30 10:50:00,62.0,62.02,61.82,61.86,94900.0,47.7985,47.8139,47.6597,47.6906,94900.0
2014-01-30 11:00:00,61.88,61.89,61.69,61.77,77900.0,47.706,47.7137,47.5595,47.6212,77900.0
2014-01-30 11:10:00,61.78,61.9,61.74,61.82,85900.0,47.6289,47.7214,47.5981,47.6597,85900.0
2014-01-30 11:20:00,61.81,61.9,61.71,61.75,141400.0,47.652,47.7214,47.5749,47.6058,141400.0
2014-01-30 11:30:00,61.76,61.87,61.74,61.74,77600.0,47.6135,47.6983,47.5981,47.5981,77600.0
2014-01-30 11:40:00,61.74,61.75,61.52,61.6,162300.0,47.5981,47.6058,47.4285,47.4901,162300.0
2014-01-30 11:50:00,61.6,61.8,61.6,61.65,104800.0,47.4901,47.6443,47.4901,47.5287,104800.0
2014-01-30 12:00:00,61.66,61.72,61.58,61.63,85400.0,47.5364,47.5826,47.4747,47.5133,85400.0
2014-01-30 12:10:00,61.64,61.69,61.47,61.61,71700.0,47.521,47.5595,47.3899,47.4978,71700.0
2014-01-30 12:20:00,61.61,61.62,61.49,61.49,38100.0,47.4978,47.5056,47.4053,47.4053,38100.0
2014-01-30 12:30:00,61.51,61.53,61.46,61.5,71900.0,47.4207,47.4362,47.3822,47.413,71900.0
2014-01-30 12:40:00,61.5,61.54,61.48,61.5,86100.0,47.413,47.4439,47.3976,47.413,86100.0
2014-01-30 12:50:00,61.49,61.51,61.43,61.48,94300.0,47.4053,47.4207,47.3591,47.3976,94300.0
2014-01-30 13:00:00,61.47,61.52,61.43,61.44,53200.0,47.3899,47.4285,47.3591,47.3668,53200.0
2014-01-30 13:10:00,61.44,61.44,61.34,61.37,50400.0,47.3668,47.3668,47.2897,47.3128,50400.0
2014-01-30 13:20:00,61.36,61.37,61.19,61.26,224500.0,47.3051,47.3128,47.174,47.228,224500.0
2014-01-30 13:30:00,61.26,61.38,61.26,61.33,60700.0,47.228,47.3205,47.228,47.282,60700.0
2014-01-30 13:40:00,61.34,61.34,61.17,61.3,132600.0,47.2897,47.2897,47.1586,47.2589,132600.0
2014-01-30 13:50:00,61.31,61.32,61.16,61.21,65300.0,47.2666,47.2743,47.1509,47.1895,65300.0
2014-01-30 14:00:00,61.21,61.21,61.14,61.2,64100.0,47.1895,47.1895,47.1355,47.1818,64100.0
2014-01-30 14:10:00,61.2,61.27,61.19,61.27,66400.0,47.1818,47.2357,47.174,47.2357,66400.0
2014-01-30 14:20:00,61.28,61.32,61.23,61.28,65400.0,47.2434,47.2743,47.2049,47.2434,65400.0
2014-01-30 14:30:00,61.29,61.36,61.24,61.34,70800.0,47.2511,47.3051,47.2126,47.2897,70800.0
2014-01-30 14:40:00,61.34,61.4,61.3,61.32,77400.0,47.2897,47.3359,47.2589,47.2743,77400.0
2014-01-30 14:50:00,61.33,61.44,61.31,61.34,59500.0,47.282,47.3668,47.2666,47.2897,59500.0
2014-01-30 15:00:00,61.35,61.43,61.34,61.37,68900.0,47.2974,47.3591,47.2897,47.3128,68900.0
2014-01-30 15:10:00,61.37,61.43,61.36,61.37,69000.0,47.3128,47.3591,47.3051,47.3128,69000.0
2014-01-30 15:20:00,61.37,61.41,61.33,61.36,73700.0,47.3128,47.3437,47.282,47.3051,73700.0
2014-01-30 15:30:00,61.37,61.38,61.26,61.29,129800.0,47.3128,47.3205,47.228,47.2511,129800.0
2014-01-30 15:40:00,61.29,61.32,61.13,61.15,212300.0,47.2511,47.2743,47.1278,47.1432,212300.0
2014-01-30 15:50:00,61.15,61.49,61.15,61.48,564400.0,47.1432,47.4053,47.1432,47.3976,564400.0
2014-01-31 09:30:00,60.46,60.65,60.0,60.46,418200.0,46.6113,46.7577,46.2566,46.6113,418200.0
2014-01-31 09:40:00,60.51,61.09,60.49,61.07,360200.0,46.6498,47.097,46.6344,47.0815,360200.0
2014-01-31 09:50:00,61.08,61.37,61.08,61.14,263700.0,47.0892,47.3128,47.0892,47.1355,263700.0
2014-01-31 10:00:00,61.14,61.28,61.07,61.1,206200.0,47.1355,47.2434,47.0815,47.1047,206200.0
2014-01-31 10:10:00,61.13,61.16,60.97,61.01,191200.0,47.1278,47.1509,47.0044,47.0353,191200.0
2014-01-31 10:20:00,61.01,61.08,60.82,60.84,111400.0,47.0353,47.0892,46.8888,46.9042,111400.0
2014-01-31 10:30:00,60.85,61.07,60.85,61.0,125100.0,46.9119,47.0815,46.9119,47.0276,125100.0
2014-01-31 10:40:00,61.0,61.15,60.97,61.15,205200.0,47.0276,47.1432,47.0044,47.1432,205200.0
2014-01-31 10:50:00,61.15,61.16,61.0,61.01,164900.0,47.1432,47.1509,47.0276,47.0353,164900.0
2014-01-31 11:00:00,61.02,61.08,60.98,61.05,114900.0,47.043,47.0892,47.0121,47.0661,114900.0
2014-01-31 11:10:00,61.04,61.08,60.96,60.98,175800.0,47.0584,47.0892,46.9967,47.0121,175800.0
2014-01-31 11:20:00,60.98,61.14,60.96,61.14,94300.0,47.0121,47.1355,46.9967,47.1355,94300.0
2014-01-31 11:30:00,61.15,61.17,60.99,60.99,127500.0,47.1432,47.1586,47.0199,47.0199,127500.0
2014-01-31 11:40:00,60.99,61.12,60.99,61.06,76600.0,47.0199,47.1201,47.0199,47.0738,76600.0
2014-01-31 11:50:00,61.07,61.12,61.01,61.1,64600.0,47.0815,47.1201,47.0353,47.1047,64600.0
2014-01-31 12:00:00,61.12,61.16,61.07,61.12,101900.0,47.1201,47.1509,47.0815,47.1201,101900.0
2014-01-31 12:10:00,61.12,61.13,60.99,60.99,60800.0,47.1201,47.1278,47.0199,47.0199,60800.0
2014-01-31 12:20:00,61.0,61.07,60.95,61.06,70600.0,47.0276,47.0815,46.989,47.0738,70600.0
2014-01-31 12:30:00,61.07,61.07,60.94,61.04,209900.0,47.0815,47.0815,46.9813,47.0584,209900.0
2014-01-31 12:40:00,61.04,61.08,61.01,61.08,84100.0,47.0584,47.0892,47.0353,47.0892,84100.0
2014-01-31 12:50:00,61.09,61.09,60.99,60.99,85900.0,47.097,47.097,47.0199,47.0199,85900.0
2014-01-31 13:00:00,60.99,61.08,60.97,60.99,81400.0,47.0199,47.0892,47.0044,47.0199,81400.0
2014-01-31 13:10:00,60.98,61.01,60.97,60.98,79400.0,47.0121,47.0353,47.0044,47.0121,79400.0
2014-01-31 13:20:00,60.97,61.03,60.96,61.0,91000.0,47.0044,47.0507,46.9967,47.0276,91000.0
2014-01-31 13:30:00,61.0,61.11,61.0,61.11,285000.0,47.0276,47.1124,47.0276,47.1124,285000.0
2014-01-31 13:40:00,61.11,61.36,61.11,61.35,100400.0,47.1124,47.3051,47.1124,47.2974,100400.0
2014-01-31 13:50:00,61.34,61.55,61.34,61.53,92900.0,47.2897,47.4516,47.2897,47.4362,92900.0
2014-01-31 14:00:00,61.53,61.59,61.48,61.51,85200.0,47.4362,47.4824,47.3976,47.4207,85200.0
2014-01-31 14:10:00,61.51,61.58,61.48,61.5,76100.0,47.4207,47.4747,47.3976,47.413,76100.0
2014-01-31 14:20:00,61.49,61.56,61.46,61.55,57400.0,47.4053,47.4593,47.3822,47.4516,57400.0
2014-01-31 14:30:00,61.54,61.56,61.45,61.49,73500.0,47.4439,47.4593,47.3745,47.4053,73500.0
2014-01-31 14:40:00,61.49,61.52,61.45,61.45,50700.0,47.4053,47.4285,47.3745,47.3745,50700.0
2014-01-31 14:50:00,61.45,61.47,61.32,61.37,98300.0,47.3745,47.3899,47.2743,47.3128,98300.0
2014-01-31 15:00:00,61.36,61.39,61.24,61.25,103400.0,47.3051,47.3282,47.2126,47.2203,103400.0
2014-01-31 15:10:00,61.25,61.32,61.15,61.19,142500.0,47.2203,47.2743,47.1432,47.174,142500.0
2014-01-31 15:20:00,61.2,61.36,61.17,61.34,139600.0,47.1818,47.3051,47.1586,47.2897,139600.0
2014-01-31 15:30:00,61.35,61.37,61.23,61.26,129400.0,47.2974,47.3128,47.2049,47.228,129400.0
2014-01-31 15:40:00,61.26,61.36,61.22,61.28,299000.0,47.228,47.3051,47.1972,47.2434,299000.0
2014-01-31 15:50:00,61.29,61.31,61.18,61.21,555200.0,47.2511,47.2666,47.1663,47.1895,555200.0
2014-02-03 09:30:00,61.22,61.3,60.67,60.7,344400.0,47.1972,47.2589,46.7732,46.7963,344400.0
2014-02-03 09:40:00,60.71,60.83,60.21,60.25,193800.0,46.804,46.8965,46.4185,46.4494,193800.0
2014-02-03 09:50:00,60.25,60.3,60.12,60.25,202900.0,46.4494,46.4879,46.3491,46.4494,202900.0
2014-02-03 10:00:00,60.25,60.26,59.91,59.96,343900.0,46.4494,46.4571,46.1872,46.2258,343900.0
2014-02-03 10:10:00,59.97,60.05,59.75,59.75,267900.0,46.2335,46.2952,46.0639,46.0639,267900.0
2014-02-03 10:20:00,59.75,59.88,59.75,59.84,235000.0,46.0639,46.1641,46.0639,46.1333,235000.0
2014-02-03 10:30:00,59.84,60.3,59.8,60.28,285600.0,46.1333,46.4879,46.1024,46.4725,285600.0
2014-02-03 10:40:00,60.29,60.38,60.26,60.33,149800.0,46.4802,46.5496,46.4571,46.511,149800.0
2014-02-03 10:50:00,60.34,60.41,60.25,60.32,122600.0,46.5187,46.5727,46.4494,46.5033,122600.0
2014-02-03 11:00:00,60.31,60.4,60.29,60.34,110600.0,46.4956,46.565,46.4802,46.5187,110600.0
2014-02-03 11:10:00,60.34,60.38,60.25,60.28,99700.0,46.5187,46.5496,46.4494,46.4725,99700.0
2014-02-03 11:20:00,60.27,60.3,60.17,60.22,89400.0,46.4648,46.4879,46.3877,46.4262,89400.0
2014-02-03 11:30:00,60.21,60.31,60.18,60.26,92600.0,46.4185,46.4956,46.3954,46.4571,92600.0
2014-02-03 11:40:00,60.27,60.31,60.13,60.2,85300.0,46.4648,46.4956,46.3568,46.4108,85300.0
2014-02-03 11:50:00,60.2,60.3,60.19,60.23,74200.0,46.4108,46.4879,46.4031,46.4339,74200.0
2014-02-03 12:00:00,60.23,60.23,60.04,60.09,68300.0,46.4339,46.4339,46.2875,46.326,68300.0
2014-02-03 12:10:00,60.09,60.1,60.03,60.07,52300.0,46.326,46.3337,46.2798,46.3106,52300.0
2014-02-03 12:20:00,60.07,60.09,60.0,60.07,100200.0,46.3106,46.326,46.2566,46.3106,100200.0
2014-02-03 12:30:00,60.08,60.16,60.07,60.11,63200.0,46.3183,46.38,46.3106,46.3414,63200.0
2014-02-03 12:40:00,60.12,60.18,60.11,60.15,41300.0,46.3491,46.3954,46.3414,46.3723,41300.0
2014-02-03 12:50:00,60.14,60.15,60.05,60.06,70800.0,46.3646,46.3723,46.2952,46.3029,70800.0
2014-02-03 13:00:00,60.06,60.15,60.05,60.11,114200.0,46.3029,46.3723,46.2952,46.3414,114200.0
2014-02-03 13:10:00,60.12,60.16,60.1,60.14,94500.0,46.3491,46.38,46.3337,46.3646,94500.0
2014-02-03 13:20:00,60.14,60.17,60.11,60.15,112100.0,46.3646,46.3877,46.3414,46.3723,112100.0
2014-02-03 13:30:00,60.14,60.15,60.06,60.06,77500.0,46.3646,46.3723,46.3029,46.3029,77500.0
2014-02-03 13:40:00,60.07,60.12,60.03,60.1,106900.0,46.3106,46.3491,46.2798,46.3337,106900.0
2014-02-03 13:50:00,60.1,60.18,60.05,60.17,81600.0,46.3337,46.3954,46.2952,46.3877,81600.0
2014-02-03 14:00:00,60.16,60.19,60.12,60.15,69900.0,46.38,46.4031,46.3491,46.3723,69900.0
2014-02-03 14:10:00,60.15,60.26,60.14,60.25,75600.0,46.3723,46.4571,46.3646,46.4494,75600.0
2014-02-03 14:20:00,60.25,60.26,60.13,60.22,167000.0,46.4494,46.4571,46.3568,46.4262,167000.0
2014-02-03 14:30:00,60.22,60.23,60.13,60.15,123600.0,46.4262,46.4339,46.3568,46.3723,123600.0
2014-02-03 14:40:00,60.14,60.19,60.11,60.17,108500.0,46.3646,46.4031,46.3414,46.3877,108500.0
2014-02-03 14:50:00,60.17,60.21,60.09,60.13,158600.0,46.3877,46.4185,46.326,46.3568,158600.0
2014-02-03 15:00:00,60.13,60.24,60.11,60.23,134000.0,46.3568,46.4417,46.3414,46.4339,134000.0
2014-02-03 15:10:00,60.22,60.35,60.17,60.32,259200.0,46.4262,46.5265,46.3877,46.5033,259200.0
2014-02-03 15:20:00,60.32,60.32,60.23,60.26,207600.0,46.5033,46.5033,46.4339,46.4571,207600.0
2014-02-03 15:30:00,60.25,60.29,60.23,60.27,235100.0,46.4494,46.4802,46.4339,46.4648,235100.0
2014-02-03 15:40:00,60.27,60.28,60.07,60.09,325300.0,46.4648,46.4725,46.3106,46.326,325300.0
2014-02-03 15:50:00,60.1,60.2,60.07,60.19,538100.0,46.3337,46.4108,46.3106,46.4031,538100.0
2014-02-04 09:30:00,60.35,60.58,60.19,60.49,242100.0,46.5265,46.7038,46.4031,46.6344,242100.0
2014-02-04 09:40:00,60.49,60.67,60.39,60.41,184900.0,46.6344,46.7732,46.5573,46.5727,184900.0
2014-02-04 09:50:00,60.4,60.56,60.33,60.5,102500.0,46.565,46.6884,46.511,46.6421,102500.0
2014-02-04 10:00:00,60.51,60.53,60.31,60.4,114600.0,46.6498,46.6652,46.4956,46.565,114600.0
2014-02-04 10:10:00,60.4,60.43,60.29,60.37,113000.0,46.565,46.5881,46.4802,46.5419,113000.0
2014-02-04 10:20:00,60.37,60.37,60.18,60.31,135600.0,46.5419,46.5419,46.3954,46.4956,135600.0
2014-02-04 10:30:00,60.32,60.47,60.28,60.42,168500.0,46.5033,46.619,46.4725,46.5804,168500.0
2014-02-04 10:40:00,60.43,60.46,60.36,60.46,116300.0,46.5881,46.6113,46.5342,46.6113,116300.0
2014-02-04 10:50:00,60.46,60.49,60.4,60.43,111100.0,46.6113,46.6344,46.565,46.5881,111100.0
2014-02-04 11:00:00,60.44,60.54,60.4,60.47,176300.0,46.5958,46.6729,46.565,46.619,176300.0
2014-02-04 11:10:00,60.47,60.47,60.29,60.32,71800.0,46.619,46.619,46.4802,46.5033,71800.0
2014-02-04 11:20:00,60.31,60.34,60.24,60.25,64000.0,46.4956,46.5187,46.4417,46.4494,64000.0
2014-02-04 11:30:00,60.26,60.27,60.2,60.26,209000.0,46.4571,46.4648,46.4108,46.4571,209000.0
2014-02-04 11:40:00,60.25,60.26,60.14,60.19,63200.0,46.4494,46.4571,46.3646,46.4031,63200.0
2014-02-04 11:50:00,60.18,60.23,60.17,60.22,62400.0,46.3954,46.4339,46.3877,46.4262,62400.0
2014-02-04 12:00:00,60.23,60.26,60.2,60.23,69600.0,46.4339,46.4571,46.4108,46.4339,69600.0
2014-02-04 12:10:00,60.23,60.27,60.19,60.22,61100.0,46.4339,46.4648,46.4031,46.4262,61100.0
2014-02-04 12:20:00,60.22,60.27,60.2,60.22,60300.0,46.4262,46.4648,46.4108,46.4262,60300.0
2014-02-04 12:30:00,60.22,60.24,60.15,60.2,58000.0,46.4262,46.4417,46.3723,46.4108,58000.0
2014-02-04 12:40:00,60.19,60.23,60.16,60.22,67500.0,46.4031,46.4339,46.38,46.4262,67500.0
2014-02-04 12:50:00,60.22,60.26,60.17,60.25,46600.0,46.4262,46.4571,46.3877,46.4494,46600.0
2014-02-04 13:00:00,60.24,60.34,60.21,60.29,53700.0,46.4417,46.5187,46.4185,46.4802,53700.0
2014-02-04 13:10:00,60.29,60.3,60.19,60.26,50800.0,46.4802,46.4879,46.4031,46.4571,50800.0
2014-02-04 13:20:00,60.26,60.33,60.24,60.31,46800.0,46.4571,46.511,46.4417,46.4956,46800.0
2014-02-04 13:30:00,60.3,60.36,60.24,60.29,54700.0,46.4879,46.5342,46.4417,46.4802,54700.0
2014-02-04 13:40:00,60.31,60.36,60.3,60.32,71400.0,46.4956,46.5342,46.4879,46.5033,71400.0
2014-02-04 13:50:00,60.33,60.34,60.2,60.26,75700.0,46.511,46.5187,46.4108,46.4571,75700.0
2014-02-04 14:00:00,60.27,60.37,60.22,60.33,94800.0,46.4648,46.5419,46.4262,46.511,94800.0
2014-02-04 14:10:00,60.33,60.38,60.29,60.36,103000.0,46.511,46.5496,46.4802,46.5342,103000.0
2014-02-04 14:20:00,60.36,60.39,60.32,60.35,82600.0,46.5342,46.5573,46.5033,46.5265,82600.0
2014-02-04 14:30:00,60.35,60.35,60.31,60.33,92200.0,46.5265,46.5265,46.4956,46.511,92200.0
2014-02-04 14:40:00,60.33,60.39,60.33,60.35,112900.0,46.511,46.5573,46.511,46.5265,112900.0
2014-02-04 14:50:00,60.34,60.34,60.29,60.31,102400.0,46.5187,46.5187,46.4802,46.4956,102400.0
2014-02-04 15:00:00,60.32,60.38,60.29,60.38,100500.0,46.5033,46.5496,46.4802,46.5496,100500.0
2014-02-04 15:10:00,60.38,60.38,60.3,60.33,122800.0,46.5496,46.5496,46.4879,46.511,122800.0
2014-02-04 15:20:00,60.33,60.38,60.22,60.23,201400.0,46.511,46.5496,46.4262,46.4339,201400.0
2014-02-04 15:30:00,60.23,60.42,60.23,60.41,195500.0,46.4339,46.5804,46.4339,46.5727,195500.0
2014-02-04 15:40:00,60.41,60.45,60.34,60.4,251700.0,46.5727,46.6035,46.5187,46.565,251700.0
2014-02-04 15:50:00,60.4,60.48,60.34,60.36,328100.0,46.565,46.6267,46.5187,46.5342,328100.0
2014-02-05 09:30:00,60.15,60.25,60.02,60.16,250700.0,46.3723,46.4494,46.272,46.38,250700.0
2014-02-05 09:40:00,60.16,60.27,60.06,60.15,119700.0,46.38,46.4648,46.3029,46.3723,119700.0
2014-02-05 09:50:00,60.15,60.62,60.12,60.6,252900.0,46.3723,46.7346,46.3491,46.7192,252900.0
2014-02-05 10:00:00,60.59,60.79,60.57,60.61,189400.0,46.7115,46.8657,46.6961,46.7269,189400.0
2014-02-05 10:10:00,60.62,60.64,60.3,60.36,175500.0,46.7346,46.75,46.4879,46.5342,175500.0
2014-02-05 10:20:00,60.36,60.37,60.05,60.13,166000.0,46.5342,46.5419,46.2952,46.3568,166000.0
2014-02-05 10:30:00,60.13,60.31,60.13,60.27,192900.0,46.3568,46.4956,46.3568,46.4648,192900.0
2014-02-05 10:40:00,60.27,60.36,60.25,60.31,163800.0,46.4648,46.5342,46.4494,46.4956,163800.0
2014-02-05 10:50:00,60.3,60.36,60.24,60.3,102900.0,46.4879,46.5342,46.4417,46.4879,102900.0
2014-02-05 11:00:00,60.3,60.31,60.17,60.17,64200.0,46.4879,46.4956,46.3877,46.3877,64200.0
2014-02-05 11:10:00,60.18,60.23,60.16,60.2,87900.0,46.3954,46.4339,46.38,46.4108,87900.0
2014-02-05 11:20:00,60.2,60.32,60.15,60.3,161600.0,46.4108,46.5033,46.3723,46.4879,161600.0
2014-02-05 11:30:00,60.31,60.34,60.24,60.28,80100.0,46.4956,46.5187,46.4417,46.4725,80100.0
2014-02-05 11:40:00,60.28,60.4,60.23,60.38,196500.0,46.4725,46.565,46.4339,46.5496,196500.0
2014-02-05 11:50:00,60.38,60.45,60.38,60.42,194600.0,46.5496,46.6035,46.5496,46.5804,194600.0
2014-02-05 12:00:00,60.43,60.44,60.38,60.38,125300.0,46.5881,46.5958,46.5496,46.5496,125300.0
2014-02-05 12:10:00,60.37,60.37,60.27,60.34,98500.0,46.5419,46.5419,46.4648,46.5187,98500.0
2014-02-05 12:20:00,60.34,60.38,60.32,60.36,113800.0,46.5187,46.5496,46.5033,46.5342,113800.0
2014-02-05 12:30:00,60.36,60.41,60.3,60.31,135800.0,46.5342,46.5727,46.4879,46.4956,135800.0
2014-02-05 12:40:00,60.31,60.34,60.24,60.26,51700.0,46.4956,46.5187,46.4417,46.4571,51700.0
2014-02-05 12:50:00,60.27,60.34,60.25,60.33,101900.0,46.4648,46.5187,46.4494,46.511,101900.0
2014-02-05 13:00:00,60.33,60.4,60.3,60.38,58700.0,46.511,46.565,46.4879,46.5496,58700.0
2014-02-05 13:10:00,60.38,60.46,60.36,60.42,73500.0,46.5496,46.6113,46.5342,46.5804,73500.0
2014-02-05 13:20:00,60.42,60.42,60.31,60.35,71100.0,46.5804,46.5804,46.4956,46.5265,71100.0
2014-02-05 13:30:00,60.35,60.4,60.32,60.34,63500.0,46.5265,46.565,46.5033,46.5187,63500.0
2014-02-05 13:40:00,60.33,60.38,60.33,60.36,66300.0,46.511,46.5496,46.511,46.5342,66300.0
2014-02-05 13:50:00,60.36,60.38,60.35,60.35,60800.0,46.5342,46.5496,46.5265,46.5265,60800.0
2014-02-05 14:00:00,60.35,60.38,60.32,60.35,103000.0,46.5265,46.5496,46.5033,46.5265,103000.0
2014-02-05 14:10:00,60.36,60.4,60.34,60.38,102000.0,46.5342,46.565,46.5187,46.5496,102000.0
2014-02-05 14:20:00,60.37,60.41,60.37,60.4,79600.0,46.5419,46.5727,46.5419,46.565,79600.0
2014-02-05 14:30:00,60.41,60.43,60.37,60.37,103900.0,46.5727,46.5881,46.5419,46.5419,103900.0
2014-02-05 14:40:00,60.37,60.43,60.35,60.4,92700.0,46.5419,46.5881,46.5265,46.565,92700.0
2014-02-05 14:50:00,60.4,60.42,60.31,60.33,90200.0,46.565,46.5804,46.4956,46.511,90200.0
2014-02-05 15:00:00,60.34,60.44,60.33,60.44,120200.0,46.5187,46.5958,46.511,46.5958,120200.0
2014-02-05 15:10:00,60.44,60.51,60.44,60.5,138500.0,46.5958,46.6498,46.5958,46.6421,138500.0
2014-02-05 15:20:00,60.51,60.54,60.48,60.53,141100.0,46.6498,46.6729,46.6267,46.6652,141100.0
2014-02-05 15:30:00,60.53,60.55,60.49,60.53,207200.0,46.6652,46.6806,46.6344,46.6652,207200.0
2014-02-05 15:40:00,60.53,60.57,60.52,60.57,221300.0,46.6652,46.6961,46.6575,46.6961,221300.0
2014-02-05 15:50:00,60.56,60.57,60.4,60.42,515200.0,46.6884,46.6961,46.565,46.5804,515200.0
2014-02-06 09:30:00,60.51,60.84,60.27,60.42,135700.0,46.6498,46.9042,46.4648,46.5804,135700.0
2014-02-06 09:40:00,60.42,60.58,60.27,60.46,243400.0,46.5804,46.7038,46.4648,46.6113,243400.0
2014-02-06 09:50:00,60.47,60.63,60.41,60.59,97800.0,46.619,46.7423,46.5727,46.7115,97800.0
2014-02-06 10:00:00,60.57,60.6,60.48,60.51,60100.0,46.6961,46.7192,46.6267,46.6498,60100.0
2014-02-06 10:10:00,60.51,60.55,60.45,60.5,67400.0,46.6498,46.6806,46.6035,46.6421,67400.0
2014-02-06 10:20:00,60.48,60.54,60.37,60.46,90300.0,46.6267,46.6729,46.5419,46.6113,90300.0
2014-02-06 10:30:00,60.45,60.56,60.45,60.47,91400.0,46.6035,46.6884,46.6035,46.619,91400.0
2014-02-06 10:40:00,60.47,60.54,60.46,60.5,92800.0,46.619,46.6729,46.6113,46.6421,92800.0
2014-02-06 10:50:00,60.49,60.5,60.42,60.44,207500.0,46.6344,46.6421,46.5804,46.5958,207500.0
2014-02-06 11:00:00,60.43,60.48,60.42,60.46,105100.0,46.5881,46.6267,46.5804,46.6113,105100.0
2014-02-06 11:10:00,60.47,60.48,60.4,60.4,89400.0,46.619,46.6267,46.565,46.565,89400.0
2014-02-06 11:20:00,60.39,60.41,60.34,60.35,82600.0,46.5573,46.5727,46.5187,46.5265,82600.0
2014-02-06 11:30:00,60.34,60.4,60.34,60.37,50400.0,46.5187,46.565,46.5187,46.5419,50400.0
2014-02-06 11:40:00,60.38,60.5,60.37,60.48,105200.0,46.5496,46.6421,46.5419,46.6267,105200.0
2014-02-06 11:50:00,60.48,60.48,60.35,60.35,100800.0,46.6267,46.6267,46.5265,46.5265,100800.0
2014-02-06 12:00:00,60.36,60.5,60.36,60.46,68800.0,46.5342,46.6421,46.5342,46.6113,68800.0
2014-02-06 12:10:00,60.47,60.48,60.44,60.46,56200.0,46.619,46.6267,46.5958,46.6113,56200.0
2014-02-06 12:20:00,60.45,60.46,60.42,60.46,42600.0,46.6035,46.6113,46.5804,46.6113,42600.0
2014-02-06 12:30:00,60.46,60.49,60.43,60.49,32200.0,46.6113,46.6344,46.5881,46.6344,32200.0
2014-02-06 12:40:00,60.49,60.49,60.39,60.41,158900.0,46.6344,46.6344,46.5573,46.5727,158900.0
2014-02-06 12:50:00,60.42,60.46,60.39,60.42,46100.0,46.5804,46.6113,46.5573,46.5804,46100.0
2014-02-06 13:00:00,60.42,60.51,60.42,60.51,41800.0,46.5804,46.6498,46.5804,46.6498,41800.0
2014-02-06 13:10:00,60.51,60.53,60.44,60.45,49100.0,46.6498,46.6652,46.5958,46.6035,49100.0
2014-02-06 13:20:00,60.44,60.48,60.41,60.44,72700.0,46.5958,46.6267,46.5727,46.5958,72700.0
2014-02-06 13:30:00,60.44,60.47,60.41,60.45,39300.0,46.5958,46.619,46.5727,46.6035,39300.0
2014-02-06 13:40:00,60.46,60.5,60.44,60.5,41700.0,46.6113,46.6421,46.5958,46.6421,41700.0
2014-02-06 13:50:00,60.5,60.53,60.48,60.52,60800.0,46.6421,46.6652,46.6267,46.6575,60800.0
2014-02-06 14:00:00,60.52,60.56,60.5,60.55,79600.0,46.6575,46.6884,46.6421,46.6806,79600.0
2014-02-06 14:10:00,60.55,60.63,60.55,60.63,85000.0,46.6806,46.7423,46.6806,46.7423,85000.0
2014-02-06 14:20:00,60.63,60.67,60.61,60.62,59100.0,46.7423,46.7732,46.7269,46.7346,59100.0
2014-02-06 14:30:00,60.62,60.64,60.52,60.52,71600.0,46.7346,46.75,46.6575,46.6575,71600.0
2014-02-06 14:40:00,60.52,60.55,60.46,60.49,104600.0,46.6575,46.6806,46.6113,46.6344,104600.0
2014-02-06 14:50:00,60.49,60.55,60.48,60.53,105100.0,46.6344,46.6806,46.6267,46.6652,105100.0
2014-02-06 15:00:00,60.53,60.58,60.5,60.56,75300.0,46.6652,46.7038,46.6421,46.6884,75300.0
2014-02-06 15:10:00,60.55,60.59,60.52,60.58,78000.0,46.6806,46.7115,46.6575,46.7038,78000.0
2014-02-06 15:20:00,60.57,60.61,60.56,60.6,81900.0,46.6961,46.7269,46.6884,46.7192,81900.0
2014-02-06 15:30:00,60.61,60.61,60.55,60.58,95300.0,46.7269,46.7269,46.6806,46.7038,95300.0
2014-02-06 15:40:00,60.59,60.59,60.55,60.56,224800.0,46.7115,46.7115,46.6806,46.6884,224800.0
2014-02-06 15:50:00,60.56,60.66,60.56,60.61,300800.0,46.6884,46.7654,46.6884,46.7269,300800.0
2014-02-07 09:30:00,60.78,61.15,60.66,60.75,135200.0,46.858,47.1432,46.7654,46.8348,135200.0
2014-02-07 09:40:00,60.78,61.01,60.71,60.95,105300.0,46.858,47.0353,46.804,46.989,105300.0
2014-02-07 09:50:00,60.95,60.95,60.75,60.89,126700.0,46.989,46.989,46.8348,46.9428,126700.0
2014-02-07 10:00:00,60.89,60.98,60.88,60.95,125400.0,46.9428,47.0121,46.9351,46.989,125400.0
2014-02-07 10:10:00,60.94,60.96,60.78,60.85,87200.0,46.9813,46.9967,46.858,46.9119,87200.0
2014-02-07 10:20:00,60.84,60.86,60.74,60.76,93900.0,46.9042,46.9196,46.8271,46.8425,93900.0
2014-02-07 10:30:00,60.76,60.81,60.67,60.68,52400.0,46.8425,46.8811,46.7732,46.7809,52400.0
2014-02-07 10:40:00,60.68,60.75,60.59,60.74,93000.0,46.7809,46.8348,46.7115,46.8271,93000.0
2014-02-07 10:50:00,60.74,60.85,60.67,60.76,89300.0,46.8271,46.9119,46.7732,46.8425,89300.0
2014-02-07 11:00:00,60.75,60.77,60.65,60.65,57600.0,46.8348,46.8503,46.7577,46.7577,57600.0
2014-02-07 11:10:00,60.65,60.7,60.6,60.6,57800.0,46.7577,46.7963,46.7192,46.7192,57800.0
2014-02-07 11:20:00,60.6,60.65,60.6,60.62,64000.0,46.7192,46.7577,46.7192,46.7346,64000.0
2014-02-07 11:30:00,60.62,60.69,60.59,60.61,44400.0,46.7346,46.7886,46.7115,46.7269,44400.0
2014-02-07 11:40:00,60.61,60.64,60.59,60.64,63300.0,46.7269,46.75,46.7115,46.75,63300.0
2014-02-07 11:50:00,60.64,60.66,60.64,60.65,58000.0,46.75,46.7654,46.75,46.7577,58000.0
2014-02-07 12:00:00,60.66,60.66,60.57,60.57,54000.0,46.7654,46.7654,46.6961,46.6961,54000.0
2014-02-07 12:10:00,60.57,60.59,60.54,60.59,79700.0,46.6961,46.7115,46.6729,46.7115,79700.0
2014-02-07 12:20:00,60.59,60.65,60.58,60.64,71100.0,46.7115,46.7577,46.7038,46.75,71100.0
2014-02-07 12:30:00,60.64,60.74,60.64,60.69,70200.0,46.75,46.8271,46.75,46.7886,70200.0
2014-02-07 12:40:00,60.7,60.7,60.63,60.63,44500.0,46.7963,46.7963,46.7423,46.7423,44500.0
2014-02-07 12:50:00,60.64,60.68,60.63,60.66,43300.0,46.75,46.7809,46.7423,46.7654,43300.0
2014-02-07 13:00:00,60.66,60.72,60.66,60.72,53700.0,46.7654,46.8117,46.7654,46.8117,53700.0
2014-02-07 13:10:00,60.71,60.73,60.69,60.7,47800.0,46.804,46.8194,46.7886,46.7963,47800.0
2014-02-07 13:20:00,60.69,60.7,60.68,60.68,27900.0,46.7886,46.7963,46.7809,46.7809,27900.0
2014-02-07 13:30:00,60.69,60.69,60.67,60.67,39400.0,46.7886,46.7886,46.7732,46.7732,39400.0
2014-02-07 13:40:00,60.68,60.76,60.67,60.75,61200.0,46.7809,46.8425,46.7732,46.8348,61200.0
2014-02-07 13:50:00,60.75,60.81,60.71,60.79,50800.0,46.8348,46.8811,46.804,46.8657,50800.0
2014-02-07 14:00:00,60.79,60.83,60.79,60.81,28500.0,46.8657,46.8965,46.8657,46.8811,28500.0
2014-02-07 14:10:00,60.81,60.81,60.72,60.72,59200.0,46.8811,46.8811,46.8117,46.8117,59200.0
2014-02-07 14:20:00,60.73,60.75,60.72,60.74,52200.0,46.8194,46.8348,46.8117,46.8271,52200.0
2014-02-07 14:30:00,60.75,60.75,60.66,60.68,65200.0,46.8348,46.8348,46.7654,46.7809,65200.0
2014-02-07 14:40:00,60.67,60.72,60.66,60.67,92000.0,46.7732,46.8117,46.7654,46.7732,92000.0
2014-02-07 14:50:00,60.67,60.73,60.65,60.72,65200.0,46.7732,46.8194,46.7577,46.8117,65200.0
2014-02-07 15:00:00,60.73,60.83,60.72,60.81,88600.0,46.8194,46.8965,46.8117,46.8811,88600.0
2014-02-07 15:10:00,60.8,60.81,60.77,60.79,66100.0,46.8734,46.8811,46.8503,46.8657,66100.0
2014-02-07 15:20:00,60.8,60.81,60.76,60.81,92200.0,46.8734,46.8811,46.8425,46.8811,92200.0
2014-02-07 15:30:00,60.82,60.85,60.79,60.84,95700.0,46.8888,46.9119,46.8657,46.9042,95700.0
2014-02-07 15:40:00,60.84,60.93,60.82,60.9,182800.0,46.9042,46.9736,46.8888,46.9505,182800.0
2014-02-07 15:50:00,60.9,60.9,60.79,60.84,271600.0,46.9505,46.9505,46.8657,46.9042,271600.0
2014-02-10 09:30:00,60.84,61.3,60.81,61.11,244900.0,46.9042,47.2589,46.8811,47.1124,244900.0
2014-02-10 09:40:00,61.11,61.25,60.99,61.16,249200.0,47.1124,47.2203,47.0199,47.1509,249200.0
2014-02-10 09:50:00,61.15,61.17,60.97,60.99,123700.0,47.1432,47.1586,47.0044,47.0199,123700.0
2014-02-10 10:00:00,61.0,61.03,60.95,61.01,211700.0,47.0276,47.0507,46.989,47.0353,211700.0
2014-02-10 10:10:00,61.01,61.06,60.98,61.0,131900.0,47.0353,47.0738,47.0121,47.0276,131900.0
2014-02-10 10:20:00,61.0,61.07,61.0,61.01,60000.0,47.0276,47.0815,47.0276,47.0353,60000.0
2014-02-10 10:30:00,61.0,61.05,60.99,61.04,74000.0,47.0276,47.0661,47.0199,47.0584,74000.0
2014-02-10 10:40:00,61.04,61.07,60.94,60.97,70600.0,47.0584,47.0815,46.9813,47.0044,70600.0
2014-02-10 10:50:00,60.98,61.03,60.96,60.98,62800.0,47.0121,47.0507,46.9967,47.0121,62800.0
2014-02-10 11:00:00,60.99,61.02,60.96,61.0,54300.0,47.0199,47.043,46.9967,47.0276,54300.0
2014-02-10 11:10:00,61.0,61.05,60.96,61.0,65600.0,47.0276,47.0661,46.9967,47.0276,65600.0
2014-02-10 11:20:00,61.0,61.1,60.96,61.1,108600.0,47.0276,47.1047,46.9967,47.1047,108600.0
2014-02-10 11:30:00,61.09,61.1,61.01,61.04,75700.0,47.097,47.1047,47.0353,47.0584,75700.0
2014-02-10 11:40:00,61.05,61.07,61.01,61.03,58200.0,47.0661,47.0815,47.0353,47.0507,58200.0
2014-02-10 11:50:00,61.03,61.06,61.01,61.05,68000.0,47.0507,47.0738,47.0353,47.0661,68000.0
2014-02-10 12:00:00,61.06,61.07,61.01,61.05,65400.0,47.0738,47.0815,47.0353,47.0661,65400.0
2014-02-10 12:10:00,61.05,61.06,61.02,61.05,61400.0,47.0661,47.0738,47.043,47.0661,61400.0
2014-02-10 12:20:00,61.05,61.11,61.04,61.07,38500.0,47.0661,47.1124,47.0584,47.0815,38500.0
2014-02-10 12:30:00,61.08,61.12,61.03,61.05,51800.0,47.0892,47.1201,47.0507,47.0661,51800.0
2014-02-10 12:40:00,61.05,61.09,61.03,61.09,53100.0,47.0661,47.097,47.0507,47.097,53100.0
2014-02-10 12:50:00,61.09,61.17,61.08,61.17,48000.0,47.097,47.1586,47.0892,47.1586,48000.0
2014-02-10 13:00:00,61.16,61.2,61.16,61.18,48000.0,47.1509,47.1818,47.1509,47.1663,48000.0
2014-02-10 13:10:00,61.19,61.2,61.15,61.2,91800.0,47.174,47.1818,47.1432,47.1818,91800.0
2014-02-10 13:20:00,61.2,61.23,61.18,61.23,48000.0,47.1818,47.2049,47.1663,47.2049,48000.0
2014-02-10 13:30:00,61.24,61.27,61.22,61.27,23900.0,47.2126,47.2357,47.1972,47.2357,23900.0
2014-02-10 13:40:00,61.27,61.35,61.26,61.34,65500.0,47.2357,47.2974,47.228,47.2897,65500.0
2014-02-10 13:50:00,61.34,61.39,61.33,61.38,85900.0,47.2897,47.3282,47.282,47.3205,85900.0
2014-02-10 14:00:00,61.37,61.42,61.37,61.42,57600.0,47.3128,47.3514,47.3128,47.3514,57600.0
2014-02-10 14:10:00,61.42,61.5,61.4,61.48,95500.0,47.3514,47.413,47.3359,47.3976,95500.0
2014-02-10 14:20:00,61.49,61.49,61.41,61.42,48900.0,47.4053,47.4053,47.3437,47.3514,48900.0
2014-02-10 14:30:00,61.42,61.5,61.42,61.47,50100.0,47.3514,47.413,47.3514,47.3899,50100.0
2014-02-10 14:40:00,61.47,61.51,61.45,61.5,46300.0,47.3899,47.4207,47.3745,47.413,46300.0
2014-02-10 14:50:00,61.5,61.53,61.47,61.49,59200.0,47.413,47.4362,47.3899,47.4053,59200.0
2014-02-10 15:00:00,61.48,61.53,61.44,61.44,83500.0,47.3976,47.4362,47.3668,47.3668,83500.0
2014-02-10 15:10:00,61.43,61.48,61.43,61.48,59400.0,47.3591,47.3976,47.3591,47.3976,59400.0
2014-02-10 15:20:00,61.48,61.48,61.45,61.46,164600.0,47.3976,47.3976,47.3745,47.3822,164600.0
2014-02-10 15:30:00,61.45,61.57,61.45,61.57,135700.0,47.3745,47.467,47.3745,47.467,135700.0
2014-02-10 15:40:00,61.57,61.62,61.49,61.54,214500.0,47.467,47.5056,47.4053,47.4439,214500.0
2014-02-10 15:50:00,61.54,61.57,61.51,61.52,307300.0,47.4439,47.467,47.4207,47.4285,307300.0
2014-02-11 09:30:00,61.67,61.74,61.39,61.68,142800.0,47.5441,47.5981,47.3282,47.5518,142800.0
2014-02-11 09:40:00,61.68,61.85,61.63,61.79,156800.0,47.5518,47.6829,47.5133,47.6366,156800.0
2014-02-11 09:50:00,61.79,61.86,61.73,61.75,89700.0,47.6366,47.6906,47.5904,47.6058,89700.0
2014-02-11 10:00:00,61.75,61.8,61.69,61.73,101300.0,47.6058,47.6443,47.5595,47.5904,101300.0
2014-02-11 10:10:00,61.73,61.79,61.69,61.75,60400.0,47.5904,47.6366,47.5595,47.6058,60400.0
2014-02-11 10:20:00,61.74,61.85,61.72,61.84,94500.0,47.5981,47.6829,47.5826,47.6752,94500.0
2014-02-11 10:30:00,61.83,61.94,61.83,61.93,94900.0,47.6675,47.7523,47.6675,47.7445,94900.0
2014-02-11 10:40:00,61.92,61.94,61.84,61.93,109300.0,47.7368,47.7523,47.6752,47.7445,109300.0
2014-02-11 10:50:00,61.94,61.95,61.8,61.84,85400.0,47.7523,47.76,47.6443,47.6752,85400.0
2014-02-11 11:00:00,61.84,61.94,61.83,61.89,45200.0,47.6752,47.7523,47.6675,47.7137,45200.0
2014-02-11 11:10:00,61.9,62.0,61.89,61.99,55400.0,47.7214,47.7985,47.7137,47.7908,55400.0
2014-02-11 11:20:00,61.99,62.15,61.97,62.15,90000.0,47.7908,47.9142,47.7754,47.9142,90000.0
2014-02-11 11:30:00,62.15,62.21,62.11,62.18,65700.0,47.9142,47.9604,47.8833,47.9373,65700.0
2014-02-11 11:40:00,62.18,62.19,62.06,62.11,75400.0,47.9373,47.945,47.8448,47.8833,75400.0
2014-02-11 11:50:00,62.11,62.12,62.05,62.11,53400.0,47.8833,47.891,47.8371,47.8833,53400.0
2014-02-11 12:00:00,62.11,62.19,62.09,62.15,59200.0,47.8833,47.945,47.8679,47.9142,59200.0
2014-02-11 12:10:00,62.14,62.19,62.12,62.18,35000.0,47.9064,47.945,47.891,47.9373,35000.0
2014-02-11 12:20:00,62.18,62.2,62.14,62.17,28500.0,47.9373,47.9527,47.9064,47.9296,28500.0
2014-02-11 12:30:00,62.17,62.2,62.15,62.16,57600.0,47.9296,47.9527,47.9142,47.9219,57600.0
2014-02-11 12:40:00,62.15,62.17,62.12,62.16,56800.0,47.9142,47.9296,47.891,47.9219,56800.0
2014-02-11 12:50:00,62.16,62.25,62.16,62.25,48100.0,47.9219,47.9912,47.9219,47.9912,48100.0
2014-02-11 13:00:00,62.24,62.33,62.24,62.33,50600.0,47.9835,48.0529,47.9835,48.0529,50600.0
2014-02-11 13:10:00,62.33,62.38,62.28,62.31,83700.0,48.0529,48.0915,48.0144,48.0375,83700.0
2014-02-11 13:20:00,62.31,62.36,62.31,62.35,39600.0,48.0375,48.0761,48.0375,48.0683,39600.0
2014-02-11 13:30:00,62.34,62.37,62.33,62.35,46200.0,48.0606,48.0838,48.0529,48.0683,46200.0
2014-02-11 13:40:00,62.35,62.39,62.32,62.33,56700.0,48.0683,48.0992,48.0452,48.0529,56700.0
2014-02-11 13:50:00,62.34,62.35,62.29,62.3,54800.0,48.0606,48.0683,48.0221,48.0298,54800.0
2014-02-11 14:00:00,62.3,62.37,62.29,62.36,62000.0,48.0298,48.0838,48.0221,48.0761,62000.0
2014-02-11 14:10:00,62.36,62.36,62.3,62.31,51800.0,48.0761,48.0761,48.0298,48.0375,51800.0
2014-02-11 14:20:00,62.31,62.37,62.31,62.35,54200.0,48.0375,48.0838,48.0375,48.0683,54200.0
2014-02-11 14:30:00,62.33,62.37,62.33,62.37,29600.0,48.0529,48.0838,48.0529,48.0838,29600.0
2014-02-11 14:40:00,62.38,62.47,62.37,62.45,84700.0,48.0915,48.1609,48.0838,48.1454,84700.0
2014-02-11 14:50:00,62.45,62.46,62.37,62.41,49300.0,48.1454,48.1531,48.0838,48.1146,49300.0
2014-02-11 15:00:00,62.4,62.46,62.37,62.43,61200.0,48.1069,48.1531,48.0838,48.13,61200.0
2014-02-11 15:10:00,62.43,62.47,62.41,62.47,60000.0,48.13,48.1609,48.1146,48.1609,60000.0
2014-02-11 15:20:00,62.47,62.48,62.41,62.44,77100.0,48.1609,48.1686,48.1146,48.1377,77100.0
2014-02-11 15:30:00,62.44,62.46,62.41,62.41,89600.0,48.1377,48.1531,48.1146,48.1146,89600.0
2014-02-11 15:40:00,62.42,62.47,62.37,62.37,202500.0,48.1223,48.1609,48.0838,48.0838,202500.0
2014-02-11 15:50:00,62.37,62.42,62.36,62.39,328600.0,48.0838,48.1223,48.0761,48.0992,328600.0
2014-02-12 09:30:00,62.41,62.52,62.11,62.32,115200.0,48.1146,48.1994,47.8833,48.0452,115200.0
2014-02-12 09:40:00,62.32,62.67,62.32,62.59,120900.0,48.0452,48.315,48.0452,48.2534,120900.0
2014-02-12 09:50:00,62.59,62.73,62.54,62.71,59000.0,48.2534,48.3613,48.2148,48.3459,59000.0
2014-02-12 10:00:00,62.71,62.74,62.56,62.64,90700.0,48.3459,48.369,48.2302,48.2919,90700.0
2014-02-12 10:10:00,62.63,62.65,62.53,62.54,108700.0,48.2842,48.2996,48.2071,48.2148,108700.0
2014-02-12 10:20:00,62.54,62.55,62.34,62.35,89800.0,48.2148,48.2225,48.0606,48.0683,89800.0
2014-02-12 10:30:00,62.35,62.36,62.22,62.3,121300.0,48.0683,48.0761,47.9681,48.0298,121300.0
2014-02-12 10:40:00,62.29,62.33,62.17,62.26,143900.0,48.0221,48.0529,47.9296,47.999,143900.0
2014-02-12 10:50:00,62.26,62.37,62.23,62.25,180100.0,47.999,48.0838,47.9758,47.9912,180100.0
2014-02-12 11:00:00,62.25,62.28,62.18,62.22,154600.0,47.9912,48.0144,47.9373,47.9681,154600.0
2014-02-12 11:10:00,62.21,62.21,62.11,62.11,107900.0,47.9604,47.9604,47.8833,47.8833,107900.0
2014-02-12 11:20:00,62.11,62.13,61.96,62.0,87600.0,47.8833,47.8987,47.7677,47.7985,87600.0
2014-02-12 11:30:00,61.99,62.03,61.9,61.94,97700.0,47.7908,47.8216,47.7214,47.7523,97700.0
2014-02-12 11:40:00,61.93,61.96,61.82,61.82,83100.0,47.7445,47.7677,47.6597,47.6597,83100.0
2014-02-12 11:50:00,61.81,61.84,61.77,61.82,75800.0,47.652,47.6752,47.6212,47.6597,75800.0
2014-02-12 12:00:00,61.81,61.89,61.8,61.88,54800.0,47.652,47.7137,47.6443,47.706,54800.0
2014-02-12 12:10:00,61.87,61.89,61.78,61.78,49200.0,47.6983,47.7137,47.6289,47.6289,49200.0
2014-02-12 12:20:00,61.78,61.84,61.75,61.77,54200.0,47.6289,47.6752,47.6058,47.6212,54200.0
2014-02-12 12:30:00,61.78,61.78,61.68,61.7,69900.0,47.6289,47.6289,47.5518,47.5672,69900.0
2014-02-12 12:40:00,61.7,61.75,61.69,61.73,71000.0,47.5672,47.6058,47.5595,47.5904,71000.0
2014-02-12 12:50:00,61.73,61.82,61.69,61.82,52500.0,47.5904,47.6597,47.5595,47.6597,52500.0
2014-02-12 13:00:00,61.82,61.83,61.74,61.79,56300.0,47.6597,47.6675,47.5981,47.6366,56300.0
2014-02-12 13:10:00,61.79,61.86,61.77,61.86,60700.0,47.6366,47.6906,47.6212,47.6906,60700.0
2014-02-12 13:20:00,61.86,61.89,61.79,61.86,48500.0,47.6906,47.7137,47.6366,47.6906,48500.0
2014-02-12 13:30:00,61.85,61.9,61.82,61.9,53400.0,47.6829,47.7214,47.6597,47.7214,53400.0
2014-02-12 13:40:00,61.9,61.97,61.89,61.97,73700.0,47.7214,47.7754,47.7137,47.7754,73700.0
2014-02-12 13:50:00,61.97,62.0,61.91,61.92,76400.0,47.7754,47.7985,47.7291,47.7368,76400.0
2014-02-12 14:00:00,61.92,61.96,61.92,61.95,63400.0,47.7368,47.7677,47.7368,47.76,63400.0
2014-02-12 14:10:00,61.95,61.96,61.88,61.94,59000.0,47.76,47.7677,47.706,47.7523,59000.0
2014-02-12 14:20:00,61.93,61.97,61.85,61.85,81100.0,47.7445,47.7754,47.6829,47.6829,81100.0
2014-02-12 14:30:00,61.85,61.87,61.8,61.83,79800.0,47.6829,47.6983,47.6443,47.6675,79800.0
2014-02-12 14:40:00,61.82,61.86,61.79,61.8,98300.0,47.6597,47.6906,47.6366,47.6443,98300.0
2014-02-12 14:50:00,61.79,61.89,61.79,61.86,53400.0,47.6366,47.7137,47.6366,47.6906,53400.0
2014-02-12 15:00:00,61.86,61.9,61.78,61.81,163700.0,47.6906,47.7214,47.6289,47.652,163700.0
2014-02-12 15:10:00,61.81,61.87,61.78,61.86,104800.0,47.652,47.6983,47.6289,47.6906,104800.0
2014-02-12 15:20:00,61.86,61.88,61.8,61.83,55900.0,47.6906,47.706,47.6443,47.6675,55900.0
2014-02-12 15:30:00,61.83,61.88,61.81,61.82,74800.0,47.6675,47.706,47.652,47.6597,74800.0
2014-02-12 15:40:00,61.82,61.93,61.82,61.87,129100.0,47.6597,47.7445,47.6597,47.6983,129100.0
2014-02-12 15:50:00,61.88,61.9,61.85,61.9,208500.0,47.706,47.7214,47.6829,47.7214,208500.0
2014-02-13 09:30:00,61.45,61.77,61.44,61.7,99800.0,47.3745,47.6212,47.3668,47.5672,99800.0
2014-02-13 09:40:00,61.71,61.87,61.64,61.77,38100.0,47.5749,47.6983,47.521,47.6212,38100.0
2014-02-13 09:50:00,61.77,61.96,61.77,61.84,71300.0,47.6212,47.7677,47.6212,47.6752,71300.0
2014-02-13 10:00:00,61.85,62.02,61.79,62.02,48300.0,47.6829,47.8139,47.6366,47.8139,48300.0
2014-02-13 10:10:00,62.01,62.14,61.97,62.12,53300.0,47.8062,47.9064,47.7754,47.891,53300.0
2014-02-13 10:20:00,62.12,62.16,62.01,62.02,61300.0,47.891,47.9219,47.8062,47.8139,61300.0
2014-02-13 10:30:00,62.02,62.04,61.94,61.97,64000.0,47.8139,47.8293,47.7523,47.7754,64000.0
2014-02-13 10:40:00,61.97,62.02,61.93,62.01,52400.0,47.7754,47.8139,47.7445,47.8062,52400.0
2014-02-13 10:50:00,62.01,62.17,62.01,62.16,58600.0,47.8062,47.9296,47.8062,47.9219,58600.0
2014-02-13 11:00:00,62.18,62.18,62.04,62.08,40900.0,47.9373,47.9373,47.8293,47.8602,40900.0
2014-02-13 11:10:00,62.07,62.16,62.04,62.13,39800.0,47.8525,47.9219,47.8293,47.8987,39800.0
2014-02-13 11:20:00,62.12,62.21,62.11,62.17,41700.0,47.891,47.9604,47.8833,47.9296,41700.0
2014-02-13 11:30:00,62.18,62.25,62.09,62.11,72100.0,47.9373,47.9912,47.8679,47.8833,72100.0
2014-02-13 11:40:00,62.1,62.1,62.05,62.06,36100.0,47.8756,47.8756,47.8371,47.8448,36100.0
2014-02-13 11:50:00,62.07,62.09,61.96,61.97,36100.0,47.8525,47.8679,47.7677,47.7754,36100.0
2014-02-13 12:00:00,61.96,61.98,61.91,61.92,27300.0,47.7677,47.7831,47.7291,47.7368,27300.0
2014-02-13 12:10:00,61.91,61.97,61.9,61.96,28200.0,47.7291,47.7754,47.7214,47.7677,28200.0
2014-02-13 12:20:00,61.97,61.98,61.91,61.94,19000.0,47.7754,47.7831,47.7291,47.7523,19000.0
2014-02-13 12:30:00,61.94,62.04,61.94,62.0,44500.0,47.7523,47.8293,47.7523,47.7985,44500.0
2014-02-13 12:40:00,62.01,62.09,62.0,62.07,23100.0,47.8062,47.8679,47.7985,47.8525,23100.0
2014-02-13 12:50:00,62.07,62.09,62.01,62.03,30900.0,47.8525,47.8679,47.8062,47.8216,30900.0
2014-02-13 13:00:00,62.02,62.09,61.99,62.08,26700.0,47.8139,47.8679,47.7908,47.8602,26700.0
2014-02-13 13:10:00,62.06,62.1,62.05,62.1,20800.0,47.8448,47.8756,47.8371,47.8756,20800.0
2014-02-13 13:20:00,62.09,62.15,62.08,62.1,33500.0,47.8679,47.9142,47.8602,47.8756,33500.0
2014-02-13 13:30:00,62.11,62.12,62.03,62.06,34500.0,47.8833,47.891,47.8216,47.8448,34500.0
2014-02-13 13:40:00,62.06,62.11,62.06,62.08,42300.0,47.8448,47.8833,47.8448,47.8602,42300.0
2014-02-13 13:50:00,62.07,62.12,62.07,62.1,28300.0,47.8525,47.891,47.8525,47.8756,28300.0
2014-02-13 14:00:00,62.1,62.12,62.08,62.1,52300.0,47.8756,47.891,47.8602,47.8756,52300.0
2014-02-13 14:10:00,62.1,62.14,62.07,62.07,44100.0,47.8756,47.9064,47.8525,47.8525,44100.0
2014-02-13 14:20:00,62.08,62.11,62.03,62.06,41700.0,47.8602,47.8833,47.8216,47.8448,41700.0
2014-02-13 14:30:00,62.06,62.11,62.05,62.1,44900.0,47.8448,47.8833,47.8371,47.8756,44900.0
2014-02-13 14:40:00,62.1,62.2,62.08,62.19,89500.0,47.8756,47.9527,47.8602,47.945,89500.0
2014-02-13 14:50:00,62.19,62.25,62.19,62.21,60600.0,47.945,47.9912,47.945,47.9604,60600.0
2014-02-13 15:00:00,62.2,62.32,62.2,62.3,120100.0,47.9527,48.0452,47.9527,48.0298,120100.0
2014-02-13 15:10:00,62.3,62.41,62.29,62.37,231900.0,48.0298,48.1146,48.0221,48.0838,231900.0
2014-02-13 15:20:00,62.37,62.41,62.26,62.28,99400.0,48.0838,48.1146,47.999,48.0144,99400.0
2014-02-13 15:30:00,62.28,62.33,62.25,62.31,93400.0,48.0144,48.0529,47.9912,48.0375,93400.0
2014-02-13 15:40:00,62.3,62.34,62.23,62.24,138100.0,48.0298,48.0606,47.9758,47.9835,138100.0
2014-02-13 15:50:00,62.25,62.36,62.24,62.31,398600.0,47.9912,48.0761,47.9835,48.0375,398600.0
2014-02-14 09:30:00,62.52,62.52,61.83,62.1,135000.0,48.1994,48.1994,47.6675,47.8756,135000.0
2014-02-14 09:40:00,62.1,62.35,62.09,62.31,94400.0,47.8756,48.0683,47.8679,48.0375,94400.0
2014-02-14 09:50:00,62.31,62.42,61.81,62.35,151400.0,48.0375,48.1223,47.652,48.0683,151400.0
2014-02-14 10:00:00,62.36,62.5,62.35,62.5,105900.0,48.0761,48.184,48.0683,48.184,105900.0
2014-02-14 10:10:00,62.51,62.68,62.5,62.62,93100.0,48.1917,48.3228,48.184,48.2765,93100.0
2014-02-14 10:20:00,62.62,62.73,62.6,62.7,60700.0,48.2765,48.3613,48.2611,48.3382,60700.0
2014-02-14 10:30:00,62.71,62.8,62.63,62.63,80400.0,48.3459,48.4153,48.2842,48.2842,80400.0
2014-02-14 10:40:00,62.63,62.81,62.63,62.78,74300.0,48.2842,48.423,48.2842,48.3998,74300.0
2014-02-14 10:50:00,62.78,62.78,62.68,62.7,59100.0,48.3998,48.3998,48.3228,48.3382,59100.0
2014-02-14 11:00:00,62.7,62.77,62.67,62.7,47200.0,48.3382,48.3921,48.315,48.3382,47200.0
2014-02-14 11:10:00,62.7,62.75,62.61,62.63,44700.0,48.3382,48.3767,48.2688,48.2842,44700.0
2014-02-14 11:20:00,62.62,62.63,62.52,62.52,52700.0,48.2765,48.2842,48.1994,48.1994,52700.0
2014-02-14 11:30:00,62.52,62.57,62.49,62.57,64000.0,48.1994,48.2379,48.1763,48.2379,64000.0
2014-02-14 11:40:00,62.57,62.63,62.56,62.62,39200.0,48.2379,48.2842,48.2302,48.2765,39200.0
2014-02-14 11:50:00,62.62,62.67,62.61,62.62,66600.0,48.2765,48.315,48.2688,48.2765,66600.0
2014-02-14 12:00:00,62.61,62.66,62.55,62.58,45700.0,48.2688,48.3073,48.2225,48.2457,45700.0
2014-02-14 12:10:00,62.58,62.7,62.58,62.7,46800.0,48.2457,48.3382,48.2457,48.3382,46800.0
2014-02-14 12:20:00,62.69,62.72,62.63,62.65,37400.0,48.3305,48.3536,48.2842,48.2996,37400.0
2014-02-14 12:30:00,62.65,62.73,62.63,62.67,67900.0,48.2996,48.3613,48.2842,48.315,67900.0
2014-02-14 12:40:00,62.67,62.71,62.64,62.7,55500.0,48.315,48.3459,48.2919,48.3382,55500.0
2014-02-14 12:50:00,62.69,62.74,62.67,62.71,49700.0,48.3305,48.369,48.315,48.3459,49700.0
2014-02-14 13:00:00,62.7,62.73,62.69,62.7,34600.0,48.3382,48.3613,48.3305,48.3382,34600.0
2014-02-14 13:10:00,62.71,62.76,62.71,62.72,49100.0,48.3459,48.3844,48.3459,48.3536,49100.0
2014-02-14 13:20:00,62.72,62.76,62.7,62.75,30000.0,48.3536,48.3844,48.3382,48.3767,30000.0
2014-02-14 13:30:00,62.76,62.77,62.73,62.77,18100.0,48.3844,48.3921,48.3613,48.3921,18100.0
2014-02-14 13:40:00,62.77,62.84,62.77,62.8,49600.0,48.3921,48.4461,48.3921,48.4153,49600.0
2014-02-14 13:50:00,62.8,62.88,62.8,62.87,29900.0,48.4153,48.4769,48.4153,48.4692,29900.0
2014-02-14 14:00:00,62.87,62.9,62.84,62.87,48400.0,48.4692,48.4924,48.4461,48.4692,48400.0
2014-02-14 14:10:00,62.88,62.89,62.78,62.79,71300.0,48.4769,48.4847,48.3998,48.4076,71300.0
2014-02-14 14:20:00,62.79,62.82,62.72,62.73,51200.0,48.4076,48.4307,48.3536,48.3613,51200.0
2014-02-14 14:30:00,62.74,62.79,62.74,62.79,30200.0,48.369,48.4076,48.369,48.4076,30200.0
2014-02-14 14:40:00,62.79,62.79,62.75,62.77,41800.0,48.4076,48.4076,48.3767,48.3921,41800.0
2014-02-14 14:50:00,62.77,62.85,62.76,62.82,102400.0,48.3921,48.4538,48.3844,48.4307,102400.0
2014-02-14 15:00:00,62.81,62.83,62.77,62.77,45100.0,48.423,48.4384,48.3921,48.3921,45100.0
2014-02-14 15:10:00,62.77,62.8,62.73,62.76,64100.0,48.3921,48.4153,48.3613,48.3844,64100.0
2014-02-14 15:20:00,62.77,62.79,62.76,62.76,43800.0,48.3921,48.4076,48.3844,48.3844,43800.0
2014-02-14 15:30:00,62.77,62.79,62.73,62.73,40300.0,48.3921,48.4076,48.3613,48.3613,40300.0
2014-02-14 15:40:00,62.74,62.74,62.63,62.64,123600.0,48.369,48.369,48.2842,48.2919,123600.0
2014-02-14 15:50:00,62.64,62.7,62.62,62.68,292500.0,48.2919,48.3382,48.2765,48.3228,292500.0
2014-02-18 09:30:00,62.86,62.86,62.34,62.36,185000.0,48.4615,48.4615,48.0606,48.0761,185000.0
2014-02-18 09:40:00,62.36,62.45,62.26,62.31,85000.0,48.0761,48.1454,47.999,48.0375,85000.0
2014-02-18 09:50:00,62.32,62.33,62.0,62.12,126000.0,48.0452,48.0529,47.7985,47.891,126000.0
2014-02-18 10:00:00,62.11,62.22,62.03,62.13,107600.0,47.8833,47.9681,47.8216,47.8987,107600.0
2014-02-18 10:10:00,62.13,62.29,62.11,62.29,69800.0,47.8987,48.0221,47.8833,48.0221,69800.0
2014-02-18 10:20:00,62.29,62.36,62.26,62.32,73300.0,48.0221,48.0761,47.999,48.0452,73300.0
2014-02-18 10:30:00,62.31,62.37,62.21,62.24,50000.0,48.0375,48.0838,47.9604,47.9835,50000.0
2014-02-18 10:40:00,62.25,62.25,62.15,62.18,56600.0,47.9912,47.9912,47.9142,47.9373,56600.0
2014-02-18 10:50:00,62.18,62.27,62.16,62.23,68400.0,47.9373,48.0067,47.9219,47.9758,68400.0
2014-02-18 11:00:00,62.24,62.34,62.23,62.34,62100.0,47.9835,48.0606,47.9758,48.0606,62100.0
2014-02-18 11:10:00,62.34,62.41,62.32,62.41,52600.0,48.0606,48.1146,48.0452,48.1146,52600.0
2014-02-18 11:20:00,62.4,62.48,62.36,62.48,55900.0,48.1069,48.1686,48.0761,48.1686,55900.0
2014-02-18 11:30:00,62.49,62.52,62.41,62.45,54400.0,48.1763,48.1994,48.1146,48.1454,54400.0
2014-02-18 11:40:00,62.44,62.52,62.43,62.47,63300.0,48.1377,48.1994,48.13,48.1609,63300.0
2014-02-18 11:50:00,62.47,62.52,62.45,62.46,47900.0,48.1609,48.1994,48.1454,48.1531,47900.0
2014-02-18 12:00:00,62.45,62.48,62.41,62.42,48800.0,48.1454,48.1686,48.1146,48.1223,48800.0
2014-02-18 12:10:00,62.43,62.51,62.43,62.45,56400.0,48.13,48.1917,48.13,48.1454,56400.0
2014-02-18 12:20:00,62.46,62.46,62.38,62.4,54200.0,48.1531,48.1531,48.0915,48.1069,54200.0
2014-02-18 12:30:00,62.4,62.41,62.34,62.35,33500.0,48.1069,48.1146,48.0606,48.0683,33500.0
2014-02-18 12:40:00,62.35,62.38,62.32,62.35,59200.0,48.0683,48.0915,48.0452,48.0683,59200.0
2014-02-18 12:50:00,62.36,62.37,62.28,62.32,46000.0,48.0761,48.0838,48.0144,48.0452,46000.0
2014-02-18 13:00:00,62.32,62.35,62.31,62.35,46500.0,48.0452,48.0683,48.0375,48.0683,46500.0
2014-02-18 13:10:00,62.34,62.38,62.33,62.35,47300.0,48.0606,48.0915,48.0529,48.0683,47300.0
2014-02-18 13:20:00,62.35,62.36,62.23,62.23,65100.0,48.0683,48.0761,47.9758,47.9758,65100.0
2014-02-18 13:30:00,62.23,62.25,62.19,62.24,71300.0,47.9758,47.9912,47.945,47.9835,71300.0
2014-02-18 13:40:00,62.24,62.3,62.24,62.3,35900.0,47.9835,48.0298,47.9835,48.0298,35900.0
2014-02-18 13:50:00,62.3,62.38,62.29,62.33,65600.0,48.0298,48.0915,48.0221,48.0529,65600.0
2014-02-18 14:00:00,62.33,62.41,62.33,62.41,27300.0,48.0529,48.1146,48.0529,48.1146,27300.0
2014-02-18 14:10:00,62.41,62.42,62.37,62.39,39900.0,48.1146,48.1223,48.0838,48.0992,39900.0
2014-02-18 14:20:00,62.39,62.39,62.35,62.37,40900.0,48.0992,48.0992,48.0683,48.0838,40900.0
2014-02-18 14:30:00,62.37,62.45,62.36,62.45,35700.0,48.0838,48.1454,48.0761,48.1454,35700.0
2014-02-18 14:40:00,62.45,62.53,62.44,62.53,42100.0,48.1454,48.2071,48.1377,48.2071,42100.0
2014-02-18 14:50:00,62.53,62.53,62.41,62.42,41500.0,48.2071,48.2071,48.1146,48.1223,41500.0
2014-02-18 15:00:00,62.43,62.46,62.41,62.46,36500.0,48.13,48.1531,48.1146,48.1531,36500.0
2014-02-18 15:10:00,62.46,62.48,62.45,62.48,26500.0,48.1531,48.1686,48.1454,48.1686,26500.0
2014-02-18 15:20:00,62.48,62.48,62.43,62.44,57100.0,48.1686,48.1686,48.13,48.1377,57100.0
2014-02-18 15:30:00,62.44,62.45,62.41,62.42,57600.0,48.1377,48.1454,48.1146,48.1223,57600.0
2014-02-18 15:40:00,62.42,62.45,62.39,62.44,100600.0,48.1223,48.1454,48.0992,48.1377,100600.0
2014-02-18 15:50:00,62.45,62.5,62.39,62.39,169200.0,48.1454,48.184,48.0992,48.0992,169200.0
2014-02-19 09:30:00,61.97,61.97,61.52,61.75,246800.0,47.7754,47.7754,47.4285,47.6058,246800.0
2014-02-19 09:40:00,61.75,61.92,61.7,61.87,115300.0,47.6058,47.7368,47.5672,47.6983,115300.0
2014-02-19 09:50:00,61.89,62.06,61.86,62.06,127200.0,47.7137,47.8448,47.6906,47.8448,127200.0
2014-02-19 10:00:00,62.04,62.12,62.03,62.09,110200.0,47.8293,47.891,47.8216,47.8679,110200.0
2014-02-19 10:10:00,62.09,62.19,62.08,62.13,94600.0,47.8679,47.945,47.8602,47.8987,94600.0
2014-02-19 10:20:00,62.13,62.15,62.04,62.07,66400.0,47.8987,47.9142,47.8293,47.8525,66400.0
2014-02-19 10:30:00,62.07,62.09,61.98,62.0,66900.0,47.8525,47.8679,47.7831,47.7985,66900.0
2014-02-19 10:40:00,61.99,61.99,61.92,61.94,64100.0,47.7908,47.7908,47.7368,47.7523,64100.0
2014-02-19 10:50:00,61.94,61.98,61.92,61.95,61800.0,47.7523,47.7831,47.7368,47.76,61800.0
2014-02-19 11:00:00,61.95,61.98,61.9,61.92,51600.0,47.76,47.7831,47.7214,47.7368,51600.0
2014-02-19 11:10:00,61.91,61.92,61.85,61.92,91300.0,47.7291,47.7368,47.6829,47.7368,91300.0
2014-02-19 11:20:00,61.91,61.97,61.89,61.94,36600.0,47.7291,47.7754,47.7137,47.7523,36600.0
2014-02-19 11:30:00,61.92,61.97,61.9,61.91,101100.0,47.7368,47.7754,47.7214,47.7291,101100.0
2014-02-19 11:40:00,61.91,62.0,61.9,61.96,62000.0,47.7291,47.7985,47.7214,47.7677,62000.0
2014-02-19 11:50:00,61.96,61.98,61.79,61.79,70200.0,47.7677,47.7831,47.6366,47.6366,70200.0
2014-02-19 12:00:00,61.78,61.8,61.71,61.77,72400.0,47.6289,47.6443,47.5749,47.6212,72400.0
2014-02-19 12:10:00,61.77,61.81,61.68,61.69,68000.0,47.6212,47.652,47.5518,47.5595,68000.0
2014-02-19 12:20:00,61.7,61.71,61.62,61.7,45200.0,47.5672,47.5749,47.5056,47.5672,45200.0
2014-02-19 12:30:00,61.69,61.73,61.68,61.7,88100.0,47.5595,47.5904,47.5518,47.5672,88100.0
2014-02-19 12:40:00,61.69,61.71,61.63,61.69,86600.0,47.5595,47.5749,47.5133,47.5595,86600.0
2014-02-19 12:50:00,61.69,61.74,61.69,61.71,29600.0,47.5595,47.5981,47.5595,47.5749,29600.0
2014-02-19 13:00:00,61.71,61.72,61.66,61.7,40900.0,47.5749,47.5826,47.5364,47.5672,40900.0
2014-02-19 13:10:00,61.69,61.75,61.68,61.73,48000.0,47.5595,47.6058,47.5518,47.5904,48000.0
2014-02-19 13:20:00,61.73,61.78,61.72,61.77,22400.0,47.5904,47.6289,47.5826,47.6212,22400.0
2014-02-19 13:30:00,61.77,61.8,61.77,61.8,53100.0,47.6212,47.6443,47.6212,47.6443,53100.0
2014-02-19 13:40:00,61.8,61.82,61.79,61.8,25400.0,47.6443,47.6597,47.6366,47.6443,25400.0
2014-02-19 13:50:00,61.81,61.82,61.78,61.78,39900.0,47.652,47.6597,47.6289,47.6289,39900.0
2014-02-19 14:00:00,61.78,61.93,61.76,61.9,76000.0,47.6289,47.7445,47.6135,47.7214,76000.0
2014-02-19 14:10:00,61.9,61.93,61.76,61.82,48700.0,47.7214,47.7445,47.6135,47.6597,48700.0
2014-02-19 14:20:00,61.82,61.82,61.67,61.81,45200.0,47.6597,47.6597,47.5441,47.652,45200.0
2014-02-19 14:30:00,61.82,61.83,61.75,61.79,49900.0,47.6597,47.6675,47.6058,47.6366,49900.0
2014-02-19 14:40:00,61.79,61.83,61.7,61.72,53200.0,47.6366,47.6675,47.5672,47.5826,53200.0
2014-02-19 14:50:00,61.73,61.77,61.68,61.72,46400.0,47.5904,47.6212,47.5518,47.5826,46400.0
2014-02-19 15:00:00,61.73,61.77,61.7,61.73,39800.0,47.5904,47.6212,47.5672,47.5904,39800.0
2014-02-19 15:10:00,61.72,61.73,61.63,61.63,94000.0,47.5826,47.5904,47.5133,47.5133,94000.0
2014-02-19 15:20:00,61.64,61.64,61.58,61.58,70600.0,47.521,47.521,47.4747,47.4747,70600.0
2014-02-19 15:30:00,61.59,61.61,61.55,61.6,69800.0,47.4824,47.4978,47.4516,47.4901,69800.0
2014-02-19 15:40:00,61.59,61.6,61.48,61.51,144700.0,47.4824,47.4901,47.3976,47.4207,144700.0
2014-02-19 15:50:00,61.51,61.54,61.44,61.53,235600.0,47.4207,47.4439,47.3668,47.4362,235600.0
2014-02-20 09:30:00,61.48,61.65,61.35,61.48,114200.0,47.3976,47.5287,47.2974,47.3976,114200.0
2014-02-20 09:40:00,61.5,61.63,61.43,61.59,87900.0,47.413,47.5133,47.3591,47.4824,87900.0
2014-02-20 09:50:00,61.58,61.7,61.52,61.61,132200.0,47.4747,47.5672,47.4285,47.4978,132200.0
2014-02-20 10:00:00,61.59,61.67,61.46,61.46,142900.0,47.4824,47.5441,47.3822,47.3822,142900.0
2014-02-20 10:10:00,61.46,61.62,61.46,61.55,48200.0,47.3822,47.5056,47.3822,47.4516,48200.0
2014-02-20 10:20:00,61.54,61.68,61.52,61.66,45100.0,47.4439,47.5518,47.4285,47.5364,45100.0
2014-02-20 10:30:00,61.65,61.86,61.64,61.84,71000.0,47.5287,47.6906,47.521,47.6752,71000.0
2014-02-20 10:40:00,61.84,61.91,61.81,61.86,64700.0,47.6752,47.7291,47.652,47.6906,64700.0
2014-02-20 10:50:00,61.86,61.97,61.83,61.91,70500.0,47.6906,47.7754,47.6675,47.7291,70500.0
2014-02-20 11:00:00,61.91,62.05,61.91,62.05,116700.0,47.7291,47.8371,47.7291,47.8371,116700.0
2014-02-20 11:10:00,62.05,62.05,61.92,61.95,40200.0,47.8371,47.8371,47.7368,47.76,40200.0
2014-02-20 11:20:00,61.94,61.95,61.82,61.84,69200.0,47.7523,47.76,47.6597,47.6752,69200.0
2014-02-20 11:30:00,61.85,61.9,61.8,61.9,31200.0,47.6829,47.7214,47.6443,47.7214,31200.0
2014-02-20 11:40:00,61.89,61.92,61.85,61.88,39000.0,47.7137,47.7368,47.6829,47.706,39000.0
2014-02-20 11:50:00,61.89,61.89,61.8,61.82,39000.0,47.7137,47.7137,47.6443,47.6597,39000.0
2014-02-20 12:00:00,61.83,61.9,61.83,61.9,46200.0,47.6675,47.7214,47.6675,47.7214,46200.0
2014-02-20 12:10:00,61.9,62.01,61.89,62.01,51400.0,47.7214,47.8062,47.7137,47.8062,51400.0
2014-02-20 12:20:00,62.01,62.11,62.0,62.08,42500.0,47.8062,47.8833,47.7985,47.8602,42500.0
2014-02-20 12:30:00,62.08,62.1,62.02,62.02,34800.0,47.8602,47.8756,47.8139,47.8139,34800.0
2014-02-20 12:40:00,62.02,62.08,62.01,62.07,80000.0,47.8139,47.8602,47.8062,47.8525,80000.0
2014-02-20 12:50:00,62.07,62.08,61.98,61.98,37000.0,47.8525,47.8602,47.7831,47.7831,37000.0
2014-02-20 13:00:00,61.97,62.05,61.96,62.05,29900.0,47.7754,47.8371,47.7677,47.8371,29900.0
2014-02-20 13:10:00,62.05,62.05,61.93,61.95,27200.0,47.8371,47.8371,47.7445,47.76,27200.0
2014-02-20 13:20:00,61.95,61.95,61.91,61.94,23600.0,47.76,47.76,47.7291,47.7523,23600.0
2014-02-20 13:30:00,61.94,61.97,61.94,61.95,19800.0,47.7523,47.7754,47.7523,47.76,19800.0
2014-02-20 13:40:00,61.95,61.95,61.89,61.92,44500.0,47.76,47.76,47.7137,47.7368,44500.0
2014-02-20 13:50:00,61.92,61.94,61.88,61.91,26700.0,47.7368,47.7523,47.706,47.7291,26700.0
2014-02-20 14:00:00,61.9,61.9,61.82,61.87,32400.0,47.7214,47.7214,47.6597,47.6983,32400.0
2014-02-20 14:10:00,61.86,61.96,61.83,61.95,44200.0,47.6906,47.7677,47.6675,47.76,44200.0
2014-02-20 14:20:00,61.96,61.98,61.89,61.92,38700.0,47.7677,47.7831,47.7137,47.7368,38700.0
2014-02-20 14:30:00,61.92,61.93,61.89,61.93,28800.0,47.7368,47.7445,47.7137,47.7445,28800.0
2014-02-20 14:40:00,61.92,61.98,61.92,61.96,33600.0,47.7368,47.7831,47.7368,47.7677,33600.0
2014-02-20 14:50:00,61.97,61.99,61.91,61.99,37300.0,47.7754,47.7908,47.7291,47.7908,37300.0
2014-02-20 15:00:00,62.0,62.04,61.98,62.03,41800.0,47.7985,47.8293,47.7831,47.8216,41800.0
2014-02-20 15:10:00,62.03,62.05,62.0,62.01,46700.0,47.8216,47.8371,47.7985,47.8062,46700.0
2014-02-20 15:20:00,62.02,62.02,61.91,61.97,45400.0,47.8139,47.8139,47.7291,47.7754,45400.0
2014-02-20 15:30:00,61.97,62.0,61.94,61.94,53500.0,47.7754,47.7985,47.7523,47.7523,53500.0
2014-02-20 15:40:00,61.93,61.98,61.92,61.97,85500.0,47.7445,47.7831,47.7368,47.7754,85500.0
2014-02-20 15:50:00,61.97,61.98,61.85,61.85,170200.0,47.7754,47.7831,47.6829,47.6829,170200.0
2014-02-21 09:30:00,61.96,62.35,61.94,62.21,387100.0,47.7677,48.0683,47.7523,47.9604,387100.0
2014-02-21 09:40:00,62.18,62.26,62.11,62.25,62100.0,47.9373,47.999,47.8833,47.9912,62100.0
2014-02-21 09:50:00,62.26,62.53,62.25,62.43,68100.0,47.999,48.2071,47.9912,48.13,68100.0
2014-02-21 10:00:00,62.43,62.54,62.35,62.37,61600.0,48.13,48.2148,48.0683,48.0838,61600.0
2014-02-21 10:10:00,62.37,62.38,62.18,62.19,80700.0,48.0838,48.0915,47.9373,47.945,80700.0
2014-02-21 10:20:00,62.18,62.18,62.02,62.12,66300.0,47.9373,47.9373,47.8139,47.891,66300.0
2014-02-21 10:30:00,62.12,62.27,62.11,62.26,46600.0,47.891,48.0067,47.8833,47.999,46600.0
2014-02-21 10:40:00,62.27,62.36,62.25,62.33,66200.0,48.0067,48.0761,47.9912,48.0529,66200.0
2014-02-21 10:50:00,62.34,62.4,62.34,62.36,61200.0,48.0606,48.1069,48.0606,48.0761,61200.0
2014-02-21 11:00:00,62.36,62.48,62.35,62.45,60200.0,48.0761,48.1686,48.0683,48.1454,60200.0
2014-02-21 11:10:00,62.46,62.47,62.36,62.36,70300.0,48.1531,48.1609,48.0761,48.0761,70300.0
2014-02-21 11:20:00,62.36,62.38,62.33,62.38,70600.0,48.0761,48.0915,48.0529,48.0915,70600.0
2014-02-21 11:30:00,62.38,62.48,62.37,62.41,72000.0,48.0915,48.1686,48.0838,48.1146,72000.0
2014-02-21 11:40:00,62.41,62.44,62.35,62.36,49700.0,48.1146,48.1377,48.0683,48.0761,49700.0
2014-02-21 11:50:00,62.37,62.39,62.34,62.34,37000.0,48.0838,48.0992,48.0606,48.0606,37000.0
2014-02-21 12:00:00,62.35,62.4,62.34,62.36,47700.0,48.0683,48.1069,48.0606,48.0761,47700.0
2014-02-21 12:10:00,62.36,62.39,62.29,62.31,40300.0,48.0761,48.0992,48.0221,48.0375,40300.0
2014-02-21 12:20:00,62.3,62.33,62.26,62.28,30600.0,48.0298,48.0529,47.999,48.0144,30600.0
2014-02-21 12:30:00,62.29,62.3,62.21,62.22,42400.0,48.0221,48.0298,47.9604,47.9681,42400.0
2014-02-21 12:40:00,62.22,62.22,62.11,62.13,43900.0,47.9681,47.9681,47.8833,47.8987,43900.0
2014-02-21 12:50:00,62.13,62.19,62.1,62.17,59000.0,47.8987,47.945,47.8756,47.9296,59000.0
2014-02-21 13:00:00,62.18,62.24,62.17,62.24,38300.0,47.9373,47.9835,47.9296,47.9835,38300.0
2014-02-21 13:10:00,62.24,62.25,62.18,62.2,37200.0,47.9835,47.9912,47.9373,47.9527,37200.0
2014-02-21 13:20:00,62.21,62.22,62.1,62.11,39800.0,47.9604,47.9681,47.8756,47.8833,39800.0
2014-02-21 13:30:00,62.11,62.11,61.91,61.92,81500.0,47.8833,47.8833,47.7291,47.7368,81500.0
2014-02-21 13:40:00,61.91,61.91,61.85,61.85,80300.0,47.7291,47.7291,47.6829,47.6829,80300.0
2014-02-21 13:50:00,61.85,61.86,61.8,61.84,74000.0,47.6829,47.6906,47.6443,47.6752,74000.0
2014-02-21 14:00:00,61.84,61.85,61.8,61.81,50200.0,47.6752,47.6829,47.6443,47.652,50200.0
2014-02-21 14:10:00,61.8,61.81,61.72,61.76,54400.0,47.6443,47.652,47.5826,47.6135,54400.0
2014-02-21 14:20:00,61.77,61.83,61.76,61.78,36200.0,47.6212,47.6675,47.6135,47.6289,36200.0
2014-02-21 14:30:00,61.78,61.79,61.7,61.74,60000.0,47.6289,47.6366,47.5672,47.5981,60000.0
2014-02-21 14:40:00,61.74,61.84,61.72,61.8,32500.0,47.5981,47.6752,47.5826,47.6443,32500.0
2014-02-21 14:50:00,61.8,61.83,61.74,61.78,64400.0,47.6443,47.6675,47.5981,47.6289,64400.0
2014-02-21 15:00:00,61.77,61.77,61.69,61.73,42300.0,47.6212,47.6212,47.5595,47.5904,42300.0
2014-02-21 15:10:00,61.73,61.74,61.71,61.73,32600.0,47.5904,47.5981,47.5749,47.5904,32600.0
2014-02-21 15:20:00,61.73,61.8,61.73,61.77,58600.0,47.5904,47.6443,47.5904,47.6212,58600.0
2014-02-21 15:30:00,61.77,61.78,61.64,61.64,84100.0,47.6212,47.6289,47.521,47.521,84100.0
2014-02-21 15:40:00,61.65,61.71,61.62,61.65,158200.0,47.5287,47.5749,47.5056,47.5287,158200.0
2014-02-21 15:50:00,61.64,61.65,61.53,61.56,178600.0,47.521,47.5287,47.4362,47.4593,178600.0
2014-02-24 09:30:00,61.81,61.99,61.67,61.69,122200.0,47.652,47.7908,47.5441,47.5595,122200.0
2014-02-24 09:40:00,61.69,61.93,61.58,61.86,147800.0,47.5595,47.7445,47.4747,47.6906,147800.0
2014-02-24 09:50:00,61.86,62.04,61.86,61.97,72500.0,47.6906,47.8293,47.6906,47.7754,72500.0
2014-02-24 10:00:00,61.97,61.99,61.84,61.9,91500.0,47.7754,47.7908,47.6752,47.7214,91500.0
2014-02-24 10:10:00,61.9,61.94,61.87,61.87,66800.0,47.7214,47.7523,47.6983,47.6983,66800.0
2014-02-24 10:20:00,61.87,61.98,61.86,61.96,106000.0,47.6983,47.7831,47.6906,47.7677,106000.0
2014-02-24 10:30:00,61.95,62.13,61.95,62.12,150600.0,47.76,47.8987,47.76,47.891,150600.0
2014-02-24 10:40:00,62.12,62.13,62.1,62.12,77100.0,47.891,47.8987,47.8756,47.891,77100.0
2014-02-24 10:50:00,62.11,62.16,62.1,62.1,81700.0,47.8833,47.9219,47.8756,47.8756,81700.0
2014-02-24 11:00:00,62.11,62.16,62.1,62.14,84600.0,47.8833,47.9219,47.8756,47.9064,84600.0
2014-02-24 11:10:00,62.14,62.15,62.1,62.13,70600.0,47.9064,47.9142,47.8756,47.8987,70600.0
2014-02-24 11:20:00,62.14,62.26,62.14,62.24,92500.0,47.9064,47.999,47.9064,47.9835,92500.0
2014-02-24 11:30:00,62.24,62.38,62.22,62.34,64100.0,47.9835,48.0915,47.9681,48.0606,64100.0
2014-02-24 11:40:00,62.34,62.38,62.31,62.37,45600.0,48.0606,48.0915,48.0375,48.0838,45600.0
2014-02-24 11:50:00,62.36,62.39,62.32,62.36,58200.0,48.0761,48.0992,48.0452,48.0761,58200.0
2014-02-24 12:00:00,62.37,62.45,62.36,62.44,60800.0,48.0838,48.1454,48.0761,48.1377,60800.0
2014-02-24 12:10:00,62.43,62.47,62.4,62.44,31200.0,48.13,48.1609,48.1069,48.1377,31200.0
2014-02-24 12:20:00,62.44,62.44,62.34,62.34,27900.0,48.1377,48.1377,48.0606,48.0606,27900.0
2014-02-24 12:30:00,62.36,62.41,62.36,62.36,43900.0,48.0761,48.1146,48.0761,48.0761,43900.0
2014-02-24 12:40:00,62.36,62.39,62.34,62.37,42400.0,48.0761,48.0992,48.0606,48.0838,42400.0
2014-02-24 12:50:00,62.38,62.4,62.35,62.38,33100.0,48.0915,48.1069,48.0683,48.0915,33100.0
2014-02-24 13:00:00,62.38,62.38,62.3,62.33,22900.0,48.0915,48.0915,48.0298,48.0529,22900.0
2014-02-24 13:10:00,62.32,62.33,62.28,62.28,34600.0,48.0452,48.0529,48.0144,48.0144,34600.0
2014-02-24 13:20:00,62.28,62.28,62.22,62.26,37300.0,48.0144,48.0144,47.9681,47.999,37300.0
2014-02-24 13:30:00,62.26,62.27,62.23,62.24,31300.0,47.999,48.0067,47.9758,47.9835,31300.0
2014-02-24 13:40:00,62.25,62.25,62.16,62.2,72300.0,47.9912,47.9912,47.9219,47.9527,72300.0
2014-02-24 13:50:00,62.2,62.2,62.08,62.08,159700.0,47.9527,47.9527,47.8602,47.8602,159700.0
2014-02-24 14:00:00,62.09,62.24,62.09,62.24,108300.0,47.8679,47.9835,47.8679,47.9835,108300.0
2014-02-24 14:10:00,62.25,62.28,62.23,62.25,38500.0,47.9912,48.0144,47.9758,47.9912,38500.0
2014-02-24 14:20:00,62.25,62.3,62.25,62.29,26400.0,47.9912,48.0298,47.9912,48.0221,26400.0
2014-02-24 14:30:00,62.29,62.3,62.21,62.3,42200.0,48.0221,48.0298,47.9604,48.0298,42200.0
2014-02-24 14:40:00,62.3,62.3,62.24,62.24,30900.0,48.0298,48.0298,47.9835,47.9835,30900.0
2014-02-24 14:50:00,62.25,62.28,62.19,62.2,46100.0,47.9912,48.0144,47.945,47.9527,46100.0
2014-02-24 15:00:00,62.2,62.2,62.13,62.16,22300.0,47.9527,47.9527,47.8987,47.9219,22300.0
2014-02-24 15:10:00,62.15,62.16,62.08,62.14,49600.0,47.9142,47.9219,47.8602,47.9064,49600.0
2014-02-24 15:20:00,62.15,62.16,62.04,62.04,54100.0,47.9142,47.9219,47.8293,47.8293,54100.0
2014-02-24 15:30:00,62.04,62.15,62.03,62.14,63800.0,47.8293,47.9142,47.8216,47.9064,63800.0
2014-02-24 15:40:00,62.13,62.15,62.08,62.1,78400.0,47.8987,47.9142,47.8602,47.8756,78400.0
2014-02-24 15:50:00,62.1,62.1,61.95,61.95,207200.0,47.8756,47.8756,47.76,47.76,207200.0
2014-02-25 09:30:00,62.04,62.23,61.78,61.81,129800.0,47.8293,47.9758,47.6289,47.652,129800.0
2014-02-25 09:40:00,61.8,61.97,61.76,61.84,93800.0,47.6443,47.7754,47.6135,47.6752,93800.0
2014-02-25 09:50:00,61.83,61.91,61.7,61.74,187200.0,47.6675,47.7291,47.5672,47.5981,187200.0
2014-02-25 10:00:00,61.72,61.86,61.68,61.86,228400.0,47.5826,47.6906,47.5518,47.6906,228400.0
2014-02-25 10:10:00,61.86,61.92,61.79,61.89,104900.0,47.6906,47.7368,47.6366,47.7137,104900.0
2014-02-25 10:20:00,61.89,61.99,61.86,61.96,152200.0,47.7137,47.7908,47.6906,47.7677,152200.0
2014-02-25 10:30:00,61.96,62.08,61.91,62.07,113000.0,47.7677,47.8602,47.7291,47.8525,113000.0
2014-02-25 10:40:00,62.06,62.1,61.92,61.92,57500.0,47.8448,47.8756,47.7368,47.7368,57500.0
2014-02-25 10:50:00,61.92,61.94,61.86,61.87,65500.0,47.7368,47.7523,47.6906,47.6983,65500.0
2014-02-25 11:00:00,61.87,61.93,61.8,61.8,79600.0,47.6983,47.7445,47.6443,47.6443,79600.0
2014-02-25 11:10:00,61.81,61.97,61.8,61.95,81100.0,47.652,47.7754,47.6443,47.76,81100.0
2014-02-25 11:20:00,61.95,62.01,61.88,62.01,112700.0,47.76,47.8062,47.706,47.8062,112700.0
2014-02-25 11:30:00,62.01,62.08,61.99,62.05,79000.0,47.8062,47.8602,47.7908,47.8371,79000.0
2014-02-25 11:40:00,62.05,62.1,62.03,62.09,36900.0,47.8371,47.8756,47.8216,47.8679,36900.0
2014-02-25 11:50:00,62.1,62.1,61.99,61.99,74500.0,47.8756,47.8756,47.7908,47.7908,74500.0
2014-02-25 12:00:00,62.0,62.06,62.0,62.05,37500.0,47.7985,47.8448,47.7985,47.8371,37500.0
2014-02-25 12:10:00,62.05,62.1,62.03,62.09,52600.0,47.8371,47.8756,47.8216,47.8679,52600.0
2014-02-25 12:20:00,62.09,62.1,61.99,61.99,52700.0,47.8679,47.8756,47.7908,47.7908,52700.0
2014-02-25 12:30:00,61.99,62.04,61.99,62.02,32200.0,47.7908,47.8293,47.7908,47.8139,32200.0
2014-02-25 12:40:00,62.02,62.03,61.98,62.01,44700.0,47.8139,47.8216,47.7831,47.8062,44700.0
2014-02-25 12:50:00,62.0,62.01,61.93,61.94,36300.0,47.7985,47.8062,47.7445,47.7523,36300.0
2014-02-25 13:00:00,61.94,62.0,61.89,61.98,49500.0,47.7523,47.7985,47.7137,47.7831,49500.0
2014-02-25 13:10:00,61.98,62.05,61.98,62.05,28200.0,47.7831,47.8371,47.7831,47.8371,28200.0
2014-02-25 13:20:00,62.05,62.09,62.04,62.08,31900.0,47.8371,47.8679,47.8293,47.8602,31900.0
2014-02-25 13:30:00,62.09,62.12,62.05,62.06,56600.0,47.8679,47.891,47.8371,47.8448,56600.0
2014-02-25 13:40:00,62.06,62.07,61.92,61.94,57500.0,47.8448,47.8525,47.7368,47.7523,57500.0
2014-02-25 13:50:00,61.93,61.98,61.93,61.98,47800.0,47.7445,47.7831,47.7445,47.7831,47800.0
2014-02-25 14:00:00,61.98,62.04,61.9,61.93,101600.0,47.7831,47.8293,47.7214,47.7445,101600.0
2014-02-25 14:10:00,61.92,61.97,61.9,61.96,66100.0,47.7368,47.7754,47.7214,47.7677,66100.0
2014-02-25 14:20:00,61.96,62.08,61.95,62.07,72100.0,47.7677,47.8602,47.76,47.8525,72100.0
2014-02-25 14:30:00,62.08,62.12,62.05,62.07,67100.0,47.8602,47.891,47.8371,47.8525,67100.0
2014-02-25 14:40:00,62.08,62.14,62.08,62.13,65300.0,47.8602,47.9064,47.8602,47.8987,65300.0
2014-02-25 14:50:00,62.13,62.13,62.04,62.09,66500.0,47.8987,47.8987,47.8293,47.8679,66500.0
2014-02-25 15:00:00,62.09,62.15,62.08,62.14,67800.0,47.8679,47.9142,47.8602,47.9064,67800.0
2014-02-25 15:10:00,62.14,62.14,62.02,62.05,115100.0,47.9064,47.9064,47.8139,47.8371,115100.0
2014-02-25 15:20:00,62.05,62.07,61.98,61.98,103900.0,47.8371,47.8525,47.7831,47.7831,103900.0
2014-02-25 15:30:00,61.98,62.04,61.98,62.03,88700.0,47.7831,47.8293,47.7831,47.8216,88700.0
2014-02-25 15:40:00,62.04,62.06,62.0,62.05,169900.0,47.8293,47.8448,47.7985,47.8371,169900.0
2014-02-25 15:50:00,62.05,62.09,62.02,62.08,303900.0,47.8371,47.8679,47.8139,47.8602,303900.0
2014-02-26 09:30:00,62.11,62.44,62.09,62.32,143200.0,47.8833,48.1377,47.8679,48.0452,143200.0
2014-02-26 09:40:00,62.32,62.32,62.13,62.24,71700.0,48.0452,48.0452,47.8987,47.9835,71700.0
2014-02-26 09:50:00,62.26,62.4,62.24,62.4,129000.0,47.999,48.1069,47.9835,48.1069,129000.0
2014-02-26 10:00:00,62.42,62.46,62.28,62.29,80900.0,48.1223,48.1531,48.0144,48.0221,80900.0
2014-02-26 10:10:00,62.3,62.41,62.28,62.39,44400.0,48.0298,48.1146,48.0144,48.0992,44400.0
2014-02-26 10:20:00,62.4,62.49,62.37,62.48,53500.0,48.1069,48.1763,48.0838,48.1686,53500.0
2014-02-26 10:30:00,62.49,62.54,62.41,62.42,57000.0,48.1763,48.2148,48.1146,48.1223,57000.0
2014-02-26 10:40:00,62.42,62.43,62.21,62.23,83200.0,48.1223,48.13,47.9604,47.9758,83200.0
2014-02-26 10:50:00,62.24,62.31,62.21,62.25,45500.0,47.9835,48.0375,47.9604,47.9912,45500.0
2014-02-26 11:00:00,62.25,62.28,62.17,62.21,44000.0,47.9912,48.0144,47.9296,47.9604,44000.0
2014-02-26 11:10:00,62.2,62.33,62.2,62.31,31500.0,47.9527,48.0529,47.9527,48.0375,31500.0
2014-02-26 11:20:00,62.31,62.31,62.25,62.26,31200.0,48.0375,48.0375,47.9912,47.999,31200.0
2014-02-26 11:30:00,62.27,62.3,62.15,62.22,53400.0,48.0067,48.0298,47.9142,47.9681,53400.0
2014-02-26 11:40:00,62.22,62.23,62.07,62.07,72600.0,47.9681,47.9758,47.8525,47.8525,72600.0
2014-02-26 11:50:00,62.06,62.11,62.05,62.07,30200.0,47.8448,47.8833,47.8371,47.8525,30200.0
2014-02-26 12:00:00,62.08,62.1,62.02,62.06,28200.0,47.8602,47.8756,47.8139,47.8448,28200.0
2014-02-26 12:10:00,62.07,62.12,62.06,62.12,43200.0,47.8525,47.891,47.8448,47.891,43200.0
2014-02-26 12:20:00,62.11,62.11,61.98,62.04,32300.0,47.8833,47.8833,47.7831,47.8293,32300.0
2014-02-26 12:30:00,62.04,62.13,62.04,62.11,29900.0,47.8293,47.8987,47.8293,47.8833,29900.0
2014-02-26 12:40:00,62.12,62.14,62.09,62.13,26300.0,47.891,47.9064,47.8679,47.8987,26300.0
2014-02-26 12:50:00,62.13,62.14,62.09,62.09,25700.0,47.8987,47.9064,47.8679,47.8679,25700.0
2014-02-26 13:00:00,62.08,62.09,61.98,61.98,35200.0,47.8602,47.8679,47.7831,47.7831,35200.0
2014-02-26 13:10:00,61.98,62.01,61.92,61.95,47000.0,47.7831,47.8062,47.7368,47.76,47000.0
2014-02-26 13:20:00,61.94,61.97,61.92,61.94,25100.0,47.7523,47.7754,47.7368,47.7523,25100.0
2014-02-26 13:30:00,61.94,61.95,61.89,61.92,28600.0,47.7523,47.76,47.7137,47.7368,28600.0
2014-02-26 13:40:00,61.92,62.01,61.92,61.98,25500.0,47.7368,47.8062,47.7368,47.7831,25500.0
2014-02-26 13:50:00,61.98,62.03,61.92,61.93,77600.0,47.7831,47.8216,47.7368,47.7445,77600.0
2014-02-26 14:00:00,61.92,61.98,61.86,61.87,49500.0,47.7368,47.7831,47.6906,47.6983,49500.0
2014-02-26 14:10:00,61.87,61.95,61.87,61.92,69700.0,47.6983,47.76,47.6983,47.7368,69700.0
2014-02-26 14:20:00,61.92,61.97,61.9,61.93,84800.0,47.7368,47.7754,47.7214,47.7445,84800.0
2014-02-26 14:30:00,61.93,62.03,61.91,61.99,83800.0,47.7445,47.8216,47.7291,47.7908,83800.0
2014-02-26 14:40:00,62.0,62.05,62.0,62.01,60700.0,47.7985,47.8371,47.7985,47.8062,60700.0
2014-02-26 14:50:00,62.01,62.02,61.98,62.01,58100.0,47.8062,47.8139,47.7831,47.8062,58100.0
2014-02-26 15:00:00,62.01,62.04,61.99,62.0,67000.0,47.8062,47.8293,47.7908,47.7985,67000.0
2014-02-26 15:10:00,61.99,62.06,61.95,62.0,117100.0,47.7908,47.8448,47.76,47.7985,117100.0
2014-02-26 15:20:00,62.01,62.02,61.96,61.99,84300.0,47.8062,47.8139,47.7677,47.7908,84300.0
2014-02-26 15:30:00,61.99,62.05,61.98,62.01,108100.0,47.7908,47.8371,47.7831,47.8062,108100.0
2014-02-26 15:40:00,62.01,62.02,61.92,61.96,128600.0,47.8062,47.8139,47.7368,47.7677,128600.0
2014-02-26 15:50:00,61.95,62.03,61.94,61.95,254300.0,47.76,47.8216,47.7523,47.76,254300.0
2014-02-27 09:30:00,61.69,61.93,61.64,61.88,160700.0,47.5595,47.7445,47.521,47.706,160700.0
2014-02-27 09:40:00,61.88,61.97,61.83,61.89,86800.0,47.706,47.7754,47.6675,47.7137,86800.0
2014-02-27 09:50:00,61.88,61.88,61.62,61.7,104100.0,47.706,47.706,47.5056,47.5672,104100.0
2014-02-27 10:00:00,61.71,61.8,61.65,61.68,44000.0,47.5749,47.6443,47.5287,47.5518,44000.0
2014-02-27 10:10:00,61.67,61.81,61.66,61.81,43300.0,47.5441,47.652,47.5364,47.652,43300.0
2014-02-27 10:20:00,61.81,61.88,61.78,61.81,37300.0,47.652,47.706,47.6289,47.652,37300.0
2014-02-27 10:30:00,61.8,61.97,61.8,61.95,48100.0,47.6443,47.7754,47.6443,47.76,48100.0
2014-02-27 10:40:00,61.95,62.05,61.95,62.05,58800.0,47.76,47.8371,47.76,47.8371,58800.0
2014-02-27 10:50:00,62.06,62.11,62.0,62.05,40400.0,47.8448,47.8833,47.7985,47.8371,40400.0
2014-02-27 11:00:00,62.06,62.09,61.99,62.05,59400.0,47.8448,47.8679,47.7908,47.8371,59400.0
2014-02-27 11:10:00,62.05,62.12,62.02,62.08,29200.0,47.8371,47.891,47.8139,47.8602,29200.0
2014-02-27 11:20:00,62.08,62.08,61.98,62.01,29600.0,47.8602,47.8602,47.7831,47.8062,29600.0
2014-02-27 11:30:00,62.01,62.02,61.95,62.0,35000.0,47.8062,47.8139,47.76,47.7985,35000.0
2014-02-27 11:40:00,62.0,62.02,61.94,61.95,21500.0,47.7985,47.8139,47.7523,47.76,21500.0
2014-02-27 11:50:00,61.96,62.02,61.92,62.02,20700.0,47.7677,47.8139,47.7368,47.8139,20700.0
2014-02-27 12:00:00,62.01,62.08,61.95,61.96,33900.0,47.8062,47.8602,47.76,47.7677,33900.0
2014-02-27 12:10:00,61.96,61.99,61.95,61.96,20900.0,47.7677,47.7908,47.76,47.7677,20900.0
2014-02-27 12:20:00,61.96,61.96,61.91,61.94,21800.0,47.7677,47.7677,47.7291,47.7523,21800.0
2014-02-27 12:30:00,61.93,61.94,61.88,61.92,18300.0,47.7445,47.7523,47.706,47.7368,18300.0
2014-02-27 12:40:00,61.92,61.97,61.92,61.95,25500.0,47.7368,47.7754,47.7368,47.76,25500.0
2014-02-27 12:50:00,61.95,61.96,61.91,61.96,41100.0,47.76,47.7677,47.7291,47.7677,41100.0
2014-02-27 13:00:00,61.96,62.02,61.92,62.01,36300.0,47.7677,47.8139,47.7368,47.8062,36300.0
2014-02-27 13:10:00,62.01,62.02,61.98,62.0,22500.0,47.8062,47.8139,47.7831,47.7985,22500.0
2014-02-27 13:20:00,61.98,62.09,61.97,62.08,25000.0,47.7831,47.8679,47.7754,47.8602,25000.0
2014-02-27 13:30:00,62.08,62.16,62.05,62.11,32000.0,47.8602,47.9219,47.8371,47.8833,32000.0
2014-02-27 13:40:00,62.11,62.12,62.08,62.11,18100.0,47.8833,47.891,47.8602,47.8833,18100.0
2014-02-27 13:50:00,62.11,62.14,62.11,62.14,15000.0,47.8833,47.9064,47.8833,47.9064,15000.0
2014-02-27 14:00:00,62.14,62.2,62.14,62.17,34900.0,47.9064,47.9527,47.9064,47.9296,34900.0
2014-02-27 14:10:00,62.16,62.21,62.13,62.13,24200.0,47.9219,47.9604,47.8987,47.8987,24200.0
2014-02-27 14:20:00,62.12,62.15,62.05,62.07,31000.0,47.891,47.9142,47.8371,47.8525,31000.0
2014-02-27 14:30:00,62.07,62.11,62.06,62.06,22600.0,47.8525,47.8833,47.8448,47.8448,22600.0
2014-02-27 14:40:00,62.06,62.08,62.0,62.03,28800.0,47.8448,47.8602,47.7985,47.8216,28800.0
2014-02-27 14:50:00,62.03,62.11,62.02,62.06,34900.0,47.8216,47.8833,47.8139,47.8448,34900.0
2014-02-27 15:00:00,62.06,62.18,62.04,62.16,67800.0,47.8448,47.9373,47.8293,47.9219,67800.0
2014-02-27 15:10:00,62.16,62.16,62.09,62.1,43100.0,47.9219,47.9219,47.8679,47.8756,43100.0
2014-02-27 15:20:00,62.1,62.16,62.08,62.14,47000.0,47.8756,47.9219,47.8602,47.9064,47000.0
2014-02-27 15:30:00,62.14,62.17,62.1,62.15,63400.0,47.9064,47.9296,47.8756,47.9142,63400.0
2014-02-27 15:40:00,62.15,62.17,62.02,62.04,104500.0,47.9142,47.9296,47.8139,47.8293,104500.0
2014-02-27 15:50:00,62.04,62.12,62.01,62.12,267000.0,47.8293,47.891,47.8062,47.891,267000.0
2014-02-28 09:30:00,62.39,62.4,62.09,62.4,123500.0,48.0992,48.1069,47.8679,48.1069,123500.0
2014-02-28 09:40:00,62.38,62.46,62.34,62.42,55100.0,48.0915,48.1531,48.0606,48.1223,55100.0
2014-02-28 09:50:00,62.41,62.7,62.41,62.66,89200.0,48.1146,48.3382,48.1146,48.3073,89200.0
2014-02-28 10:00:00,62.64,62.89,62.63,62.84,100700.0,48.2919,48.4847,48.2842,48.4461,100700.0
2014-02-28 10:10:00,62.84,62.96,62.79,62.95,79000.0,48.4461,48.5386,48.4076,48.5309,79000.0
2014-02-28 10:20:00,62.95,63.13,62.95,63.1,71500.0,48.5309,48.6697,48.5309,48.6465,71500.0
2014-02-28 10:30:00,63.11,63.11,62.88,62.89,83500.0,48.6543,48.6543,48.4769,48.4847,83500.0
2014-02-28 10:40:00,62.87,62.95,62.82,62.92,46700.0,48.4692,48.5309,48.4307,48.5078,46700.0
2014-02-28 10:50:00,62.92,62.97,62.84,62.89,41800.0,48.5078,48.5463,48.4461,48.4847,41800.0
2014-02-28 11:00:00,62.89,62.9,62.73,62.8,55300.0,48.4847,48.4924,48.3613,48.4153,55300.0
2014-02-28 11:10:00,62.8,62.91,62.79,62.9,41900.0,48.4153,48.5001,48.4076,48.4924,41900.0
2014-02-28 11:20:00,62.91,62.93,62.87,62.91,61700.0,48.5001,48.5155,48.4692,48.5001,61700.0
2014-02-28 11:30:00,62.9,63.02,62.9,63.0,44200.0,48.4924,48.5849,48.4924,48.5695,44200.0
2014-02-28 11:40:00,63.01,63.07,63.0,63.06,45600.0,48.5772,48.6234,48.5695,48.6157,45600.0
2014-02-28 11:50:00,63.07,63.14,63.02,63.12,61000.0,48.6234,48.6774,48.5849,48.662,61000.0
2014-02-28 12:00:00,63.12,63.13,63.08,63.1,42700.0,48.662,48.6697,48.6311,48.6465,42700.0
2014-02-28 12:10:00,63.11,63.11,63.03,63.04,32200.0,48.6543,48.6543,48.5926,48.6003,32200.0
2014-02-28 12:20:00,63.04,63.04,62.99,63.03,25600.0,48.6003,48.6003,48.5617,48.5926,25600.0
2014-02-28 12:30:00,63.03,63.06,63.03,63.04,23100.0,48.5926,48.6157,48.5926,48.6003,23100.0
2014-02-28 12:40:00,63.03,63.09,63.03,63.08,42300.0,48.5926,48.6388,48.5926,48.6311,42300.0
2014-02-28 12:50:00,63.09,63.14,63.07,63.08,30700.0,48.6388,48.6774,48.6234,48.6311,30700.0
2014-02-28 13:00:00,63.09,63.1,63.05,63.06,27100.0,48.6388,48.6465,48.608,48.6157,27100.0
2014-02-28 13:10:00,63.06,63.14,63.05,63.14,42000.0,48.6157,48.6774,48.608,48.6774,42000.0
2014-02-28 13:20:00,63.14,63.15,63.1,63.11,28300.0,48.6774,48.6851,48.6465,48.6543,28300.0
2014-02-28 13:30:00,63.1,63.12,63.09,63.11,23300.0,48.6465,48.662,48.6388,48.6543,23300.0
2014-02-28 13:40:00,63.11,63.11,63.02,63.05,38100.0,48.6543,48.6543,48.5849,48.608,38100.0
2014-02-28 13:50:00,63.04,63.06,63.02,63.04,32500.0,48.6003,48.6157,48.5849,48.6003,32500.0
2014-02-28 14:00:00,63.03,63.05,62.96,62.97,48200.0,48.5926,48.608,48.5386,48.5463,48200.0
2014-02-28 14:10:00,62.97,63.02,62.95,63.0,28300.0,48.5463,48.5849,48.5309,48.5695,28300.0
2014-02-28 14:20:00,63.0,63.02,62.98,63.0,23400.0,48.5695,48.5849,48.554,48.5695,23400.0
2014-02-28 14:30:00,63.01,63.03,62.94,62.95,29600.0,48.5772,48.5926,48.5232,48.5309,29600.0
2014-02-28 14:40:00,62.94,62.97,62.85,62.86,48400.0,48.5232,48.5463,48.4538,48.4615,48400.0
2014-02-28 14:50:00,62.86,62.87,62.74,62.76,74700.0,48.4615,48.4692,48.369,48.3844,74700.0
2014-02-28 15:00:00,62.76,62.76,62.5,62.5,112400.0,48.3844,48.3844,48.184,48.184,112400.0
2014-02-28 15:10:00,62.49,62.65,62.42,62.61,78300.0,48.1763,48.2996,48.1223,48.2688,78300.0
2014-02-28 15:20:00,62.6,62.7,62.59,62.66,81000.0,48.2611,48.3382,48.2534,48.3073,81000.0
2014-02-28 15:30:00,62.67,62.83,62.66,62.77,124700.0,48.315,48.4384,48.3073,48.3921,124700.0
2014-02-28 15:40:00,62.77,62.89,62.71,62.72,157700.0,48.3921,48.4847,48.3459,48.3536,157700.0
2014-02-28 15:50:00,62.72,62.88,62.72,62.83,238000.0,48.3536,48.4769,48.3536,48.4384,238000.0
2014-03-03 09:30:00,62.23,62.63,62.19,62.36,126400.0,47.9758,48.2842,47.945,48.0761,126400.0
2014-03-03 09:40:00,62.35,62.45,62.23,62.34,76800.0,48.0683,48.1454,47.9758,48.0606,76800.0
2014-03-03 09:50:00,62.34,62.41,62.15,62.27,55200.0,48.0606,48.1146,47.9142,48.0067,55200.0
2014-03-03 10:00:00,62.29,62.36,62.12,62.14,83500.0,48.0221,48.0761,47.891,47.9064,83500.0
2014-03-03 10:10:00,62.14,62.18,62.05,62.14,66100.0,47.9064,47.9373,47.8371,47.9064,66100.0
2014-03-03 10:20:00,62.13,62.25,62.07,62.24,66000.0,47.8987,47.9912,47.8525,47.9835,66000.0
2014-03-03 10:30:00,62.22,62.27,62.17,62.18,80300.0,47.9681,48.0067,47.9296,47.9373,80300.0
2014-03-03 10:40:00,62.18,62.3,62.16,62.27,88600.0,47.9373,48.0298,47.9219,48.0067,88600.0
2014-03-03 10:50:00,62.28,62.42,62.26,62.4,42100.0,48.0144,48.1223,47.999,48.1069,42100.0
2014-03-03 11:00:00,62.4,62.42,62.14,62.16,69300.0,48.1069,48.1223,47.9064,47.9219,69300.0
2014-03-03 11:10:00,62.16,62.16,62.06,62.14,43800.0,47.9219,47.9219,47.8448,47.9064,43800.0
2014-03-03 11:20:00,62.15,62.28,62.15,62.23,51700.0,47.9142,48.0144,47.9142,47.9758,51700.0
2014-03-03 11:30:00,62.23,62.26,62.16,62.18,33800.0,47.9758,47.999,47.9219,47.9373,33800.0
2014-03-03 11:40:00,62.18,62.23,62.11,62.16,36700.0,47.9373,47.9758,47.8833,47.9219,36700.0
2014-03-03 11:50:00,62.17,62.21,62.11,62.11,36700.0,47.9296,47.9604,47.8833,47.8833,36700.0
2014-03-03 12:00:00,62.11,62.13,62.06,62.07,45700.0,47.8833,47.8987,47.8448,47.8525,45700.0
2014-03-03 12:10:00,62.09,62.27,62.02,62.18,65200.0,47.8679,48.0067,47.8139,47.9373,65200.0
2014-03-03 12:20:00,62.15,62.24,62.07,62.09,41500.0,47.9142,47.9835,47.8525,47.8679,41500.0
2014-03-03 12:30:00,62.09,62.12,62.02,62.09,63400.0,47.8679,47.891,47.8139,47.8679,63400.0
2014-03-03 12:40:00,62.09,62.09,62.0,62.02,59600.0,47.8679,47.8679,47.7985,47.8139,59600.0
2014-03-03 12:50:00,62.01,62.1,62.0,62.1,25100.0,47.8062,47.8756,47.7985,47.8756,25100.0
2014-03-03 13:00:00,62.1,62.2,62.1,62.18,33700.0,47.8756,47.9527,47.8756,47.9373,33700.0
2014-03-03 13:10:00,62.17,62.22,62.13,62.21,35200.0,47.9296,47.9681,47.8987,47.9604,35200.0
2014-03-03 13:20:00,62.22,62.26,62.17,62.21,41700.0,47.9681,47.999,47.9296,47.9604,41700.0
2014-03-03 13:30:00,62.21,62.23,62.13,62.23,42300.0,47.9604,47.9758,47.8987,47.9758,42300.0
2014-03-03 13:40:00,62.23,62.31,62.19,62.25,80400.0,47.9758,48.0375,47.945,47.9912,80400.0
2014-03-03 13:50:00,62.25,62.3,62.19,62.29,29400.0,47.9912,48.0298,47.945,48.0221,29400.0
2014-03-03 14:00:00,62.28,62.3,62.24,62.28,30700.0,48.0144,48.0298,47.9835,48.0144,30700.0
2014-03-03 14:10:00,62.27,62.34,62.27,62.3,37500.0,48.0067,48.0606,48.0067,48.0298,37500.0
2014-03-03 14:20:00,62.29,62.32,62.21,62.22,48500.0,48.0221,48.0452,47.9604,47.9681,48500.0
2014-03-03 14:30:00,62.22,62.28,62.18,62.23,31700.0,47.9681,48.0144,47.9373,47.9758,31700.0
2014-03-03 14:40:00,62.23,62.37,62.21,62.36,38500.0,47.9758,48.0838,47.9604,48.0761,38500.0
2014-03-03 14:50:00,62.36,62.37,62.25,62.28,38100.0,48.0761,48.0838,47.9912,48.0144,38100.0
2014-03-03 15:00:00,62.26,62.27,62.14,62.19,63600.0,47.999,48.0067,47.9064,47.945,63600.0
2014-03-03 15:10:00,62.18,62.2,62.03,62.11,57800.0,47.9373,47.9527,47.8216,47.8833,57800.0
2014-03-03 15:20:00,62.1,62.16,62.04,62.12,73900.0,47.8756,47.9219,47.8293,47.891,73900.0
2014-03-03 15:30:00,62.12,62.12,62.06,62.07,73500.0,47.891,47.891,47.8448,47.8525,73500.0
2014-03-03 15:40:00,62.07,62.14,62.05,62.09,115900.0,47.8525,47.9064,47.8371,47.8679,115900.0
2014-03-03 15:50:00,62.09,62.22,62.08,62.22,201800.0,47.8679,47.9681,47.8602,47.9681,201800.0
2014-03-04 09:30:00,62.67,63.11,62.67,63.11,146300.0,48.315,48.6543,48.315,48.6543,146300.0
2014-03-04 09:40:00,63.14,63.23,63.03,63.18,58800.0,48.6774,48.7468,48.5926,48.7082,58800.0
2014-03-04 09:50:00,63.2,63.26,63.06,63.13,50400.0,48.7236,48.7699,48.6157,48.6697,50400.0
2014-03-04 10:00:00,63.12,63.15,63.04,63.1,46200.0,48.662,48.6851,48.6003,48.6465,46200.0
2014-03-04 10:10:00,63.11,63.17,63.07,63.1,88400.0,48.6543,48.7005,48.6234,48.6465,88400.0
2014-03-04 10:20:00,63.1,63.17,63.06,63.07,48900.0,48.6465,48.7005,48.6157,48.6234,48900.0
2014-03-04 10:30:00,63.07,63.07,62.95,63.01,97600.0,48.6234,48.6234,48.5309,48.5772,97600.0
2014-03-04 10:40:00,63.0,63.02,62.92,62.94,44500.0,48.5695,48.5849,48.5078,48.5232,44500.0
2014-03-04 10:50:00,62.95,62.95,62.82,62.85,56100.0,48.5309,48.5309,48.4307,48.4538,56100.0
2014-03-04 11:00:00,62.86,62.86,62.81,62.85,42000.0,48.4615,48.4615,48.423,48.4538,42000.0
2014-03-04 11:10:00,62.86,62.92,62.85,62.91,44300.0,48.4615,48.5078,48.4538,48.5001,44300.0
2014-03-04 11:20:00,62.91,62.93,62.86,62.91,46000.0,48.5001,48.5155,48.4615,48.5001,46000.0
2014-03-04 11:30:00,62.92,63.02,62.87,62.96,47900.0,48.5078,48.5849,48.4692,48.5386,47900.0
2014-03-04 11:40:00,62.96,62.96,62.87,62.95,46600.0,48.5386,48.5386,48.4692,48.5309,46600.0
2014-03-04 11:50:00,62.95,63.05,62.95,63.05,29500.0,48.5309,48.608,48.5309,48.608,29500.0
2014-03-04 12:00:00,63.04,63.09,63.01,63.09,25900.0,48.6003,48.6388,48.5772,48.6388,25900.0
2014-03-04 12:10:00,63.09,63.14,63.06,63.12,53000.0,48.6388,48.6774,48.6157,48.662,53000.0
2014-03-04 12:20:00,63.12,63.22,63.11,63.2,47500.0,48.662,48.7391,48.6543,48.7236,47500.0
2014-03-04 12:30:00,63.21,63.21,63.12,63.17,42500.0,48.7314,48.7314,48.662,48.7005,42500.0
2014-03-04 12:40:00,63.16,63.17,63.11,63.12,28700.0,48.6928,48.7005,48.6543,48.662,28700.0
2014-03-04 12:50:00,63.11,63.15,63.1,63.15,28900.0,48.6543,48.6851,48.6465,48.6851,28900.0
2014-03-04 13:00:00,63.15,63.19,63.13,63.14,34100.0,48.6851,48.7159,48.6697,48.6774,34100.0
2014-03-04 13:10:00,63.13,63.15,63.07,63.1,41100.0,48.6697,48.6851,48.6234,48.6465,41100.0
2014-03-04 13:20:00,63.1,63.11,63.04,63.08,32700.0,48.6465,48.6543,48.6003,48.6311,32700.0
2014-03-04 13:30:00,63.08,63.11,63.06,63.1,27300.0,48.6311,48.6543,48.6157,48.6465,27300.0
2014-03-04 13:40:00,63.1,63.12,63.01,63.01,39600.0,48.6465,48.662,48.5772,48.5772,39600.0
2014-03-04 13:50:00,63.01,63.1,62.98,63.06,41100.0,48.5772,48.6465,48.554,48.6157,41100.0
2014-03-04 14:00:00,63.06,63.07,63.0,63.05,42000.0,48.6157,48.6234,48.5695,48.608,42000.0
2014-03-04 14:10:00,63.05,63.06,62.97,62.97,50200.0,48.608,48.6157,48.5463,48.5463,50200.0
2014-03-04 14:20:00,62.97,63.01,62.95,63.0,41200.0,48.5463,48.5772,48.5309,48.5695,41200.0
2014-03-04 14:30:00,63.0,63.04,62.86,62.89,67000.0,48.5695,48.6003,48.4615,48.4847,67000.0
2014-03-04 14:40:00,62.89,62.94,62.88,62.91,46800.0,48.4847,48.5232,48.4769,48.5001,46800.0
2014-03-04 14:50:00,62.91,63.02,62.91,62.97,54700.0,48.5001,48.5849,48.5001,48.5463,54700.0
2014-03-04 15:00:00,62.98,63.03,62.98,63.0,52300.0,48.554,48.5926,48.554,48.5695,52300.0
2014-03-04 15:10:00,62.99,63.0,62.9,62.99,148300.0,48.5617,48.5695,48.4924,48.5617,148300.0
2014-03-04 15:20:00,62.99,63.02,62.95,63.01,103300.0,48.5617,48.5849,48.5309,48.5772,103300.0
2014-03-04 15:30:00,63.0,63.01,62.94,62.97,130700.0,48.5695,48.5772,48.5232,48.5463,130700.0
2014-03-04 15:40:00,62.98,63.02,62.92,62.96,149200.0,48.554,48.5849,48.5078,48.5386,149200.0
2014-03-04 15:50:00,62.96,63.03,62.95,62.99,254200.0,48.5386,48.5926,48.5309,48.5617,254200.0
2014-03-05 09:30:00,62.82,62.95,62.58,62.69,100600.0,48.4307,48.5309,48.2457,48.3305,100600.0
2014-03-05 09:40:00,62.7,62.78,62.61,62.68,48200.0,48.3382,48.3998,48.2688,48.3228,48200.0
2014-03-05 09:50:00,62.66,62.77,62.54,62.69,100600.0,48.3073,48.3921,48.2148,48.3305,100600.0
2014-03-05 10:00:00,62.69,62.79,62.63,62.75,35800.0,48.3305,48.4076,48.2842,48.3767,35800.0
2014-03-05 10:10:00,62.76,62.85,62.74,62.84,57100.0,48.3844,48.4538,48.369,48.4461,57100.0
2014-03-05 10:20:00,62.84,62.95,62.83,62.86,51800.0,48.4461,48.5309,48.4384,48.4615,51800.0
2014-03-05 10:30:00,62.87,62.94,62.81,62.83,80500.0,48.4692,48.5232,48.423,48.4384,80500.0
2014-03-05 10:40:00,62.84,62.84,62.68,62.7,91600.0,48.4461,48.4461,48.3228,48.3382,91600.0
2014-03-05 10:50:00,62.7,62.78,62.67,62.72,44300.0,48.3382,48.3998,48.315,48.3536,44300.0
2014-03-05 11:00:00,62.73,62.84,62.72,62.83,49200.0,48.3613,48.4461,48.3536,48.4384,49200.0
2014-03-05 11:10:00,62.82,62.85,62.77,62.77,34600.0,48.4307,48.4538,48.3921,48.3921,34600.0
2014-03-05 11:20:00,62.77,62.85,62.7,62.71,42400.0,48.3921,48.4538,48.3382,48.3459,42400.0
2014-03-05 11:30:00,62.7,62.8,62.7,62.8,23700.0,48.3382,48.4153,48.3382,48.4153,23700.0
2014-03-05 11:40:00,62.79,62.86,62.75,62.86,34600.0,48.4076,48.4615,48.3767,48.4615,34600.0
2014-03-05 11:50:00,62.86,62.89,62.84,62.89,37400.0,48.4615,48.4847,48.4461,48.4847,37400.0
2014-03-05 12:00:00,62.89,62.92,62.84,62.88,29500.0,48.4847,48.5078,48.4461,48.4769,29500.0
2014-03-05 12:10:00,62.88,62.91,62.82,62.87,44100.0,48.4769,48.5001,48.4307,48.4692,44100.0
2014-03-05 12:20:00,62.86,62.87,62.81,62.82,29600.0,48.4615,48.4692,48.423,48.4307,29600.0
2014-03-05 12:30:00,62.82,62.87,62.8,62.84,20700.0,48.4307,48.4692,48.4153,48.4461,20700.0
2014-03-05 12:40:00,62.84,62.86,62.8,62.85,21300.0,48.4461,48.4615,48.4153,48.4538,21300.0
2014-03-05 12:50:00,62.85,62.85,62.78,62.78,23600.0,48.4538,48.4538,48.3998,48.3998,23600.0
2014-03-05 13:00:00,62.78,62.8,62.76,62.77,11900.0,48.3998,48.4153,48.3844,48.3921,11900.0
2014-03-05 13:10:00,62.76,62.78,62.72,62.72,35600.0,48.3844,48.3998,48.3536,48.3536,35600.0
2014-03-05 13:20:00,62.72,62.75,62.65,62.65,104900.0,48.3536,48.3767,48.2996,48.2996,104900.0
2014-03-05 13:30:00,62.66,62.66,62.6,62.6,35600.0,48.3073,48.3073,48.2611,48.2611,35600.0
2014-03-05 13:40:00,62.62,62.64,62.56,62.58,26300.0,48.2765,48.2919,48.2302,48.2457,26300.0
2014-03-05 13:50:00,62.58,62.63,62.55,62.61,31700.0,48.2457,48.2842,48.2225,48.2688,31700.0
2014-03-05 14:00:00,62.62,62.71,62.62,62.67,41500.0,48.2765,48.3459,48.2765,48.315,41500.0
2014-03-05 14:10:00,62.67,62.7,62.64,62.67,31400.0,48.315,48.3382,48.2919,48.315,31400.0
2014-03-05 14:20:00,62.68,62.74,62.68,62.71,67100.0,48.3228,48.369,48.3228,48.3459,67100.0
2014-03-05 14:30:00,62.71,62.75,62.69,62.71,30800.0,48.3459,48.3767,48.3305,48.3459,30800.0
2014-03-05 14:40:00,62.72,62.73,62.68,62.69,29700.0,48.3536,48.3613,48.3228,48.3305,29700.0
2014-03-05 14:50:00,62.7,62.7,62.63,62.64,29100.0,48.3382,48.3382,48.2842,48.2919,29100.0
2014-03-05 15:00:00,62.64,62.66,62.61,62.61,45000.0,48.2919,48.3073,48.2688,48.2688,45000.0
2014-03-05 15:10:00,62.61,62.66,62.61,62.63,35200.0,48.2688,48.3073,48.2688,48.2842,35200.0
2014-03-05 15:20:00,62.63,62.68,62.61,62.65,57800.0,48.2842,48.3228,48.2688,48.2996,57800.0
2014-03-05 15:30:00,62.66,62.7,62.61,62.64,55900.0,48.3073,48.3382,48.2688,48.2919,55900.0
2014-03-05 15:40:00,62.64,62.65,62.6,62.65,79400.0,48.2919,48.2996,48.2611,48.2996,79400.0
2014-03-05 15:50:00,62.65,62.67,62.61,62.63,202200.0,48.2996,48.315,48.2688,48.2842,202200.0
2014-03-06 09:30:00,62.78,62.98,62.68,62.71,73700.0,48.3998,48.554,48.3228,48.3459,73700.0
2014-03-06 09:40:00,62.71,62.72,62.66,62.71,37200.0,48.3459,48.3536,48.3073,48.3459,37200.0
2014-03-06 09:50:00,62.72,62.72,62.64,62.64,32200.0,48.3536,48.3536,48.2919,48.2919,32200.0
2014-03-06 10:00:00,62.64,62.81,62.64,62.8,90700.0,48.2919,48.423,48.2919,48.4153,90700.0
2014-03-06 10:10:00,62.79,62.81,62.74,62.78,83800.0,48.4076,48.423,48.369,48.3998,83800.0
2014-03-06 10:20:00,62.79,62.9,62.79,62.87,113500.0,48.4076,48.4924,48.4076,48.4692,113500.0
2014-03-06 10:30:00,62.86,62.9,62.83,62.87,20400.0,48.4615,48.4924,48.4384,48.4692,20400.0
2014-03-06 10:40:00,62.89,62.9,62.85,62.89,79900.0,48.4847,48.4924,48.4538,48.4847,79900.0
2014-03-06 10:50:00,62.89,62.93,62.85,62.87,32300.0,48.4847,48.5155,48.4538,48.4692,32300.0
2014-03-06 11:00:00,62.88,62.96,62.85,62.93,53000.0,48.4769,48.5386,48.4538,48.5155,53000.0
2014-03-06 11:10:00,62.94,63.0,62.92,63.0,42200.0,48.5232,48.5695,48.5078,48.5695,42200.0
2014-03-06 11:20:00,62.99,63.0,62.91,62.95,38900.0,48.5617,48.5695,48.5001,48.5309,38900.0
2014-03-06 11:30:00,62.95,63.0,62.95,62.99,37400.0,48.5309,48.5695,48.5309,48.5617,37400.0
2014-03-06 11:40:00,62.98,63.0,62.97,63.0,19400.0,48.554,48.5695,48.5463,48.5695,19400.0
2014-03-06 11:50:00,63.0,63.0,62.93,62.97,37400.0,48.5695,48.5695,48.5155,48.5463,37400.0
2014-03-06 12:00:00,62.96,63.0,62.93,62.98,80100.0,48.5386,48.5695,48.5155,48.554,80100.0
2014-03-06 12:10:00,62.98,63.04,62.98,63.02,30600.0,48.554,48.6003,48.554,48.5849,30600.0
2014-03-06 12:20:00,63.02,63.05,62.99,63.03,59200.0,48.5849,48.608,48.5617,48.5926,59200.0
2014-03-06 12:30:00,63.03,63.07,63.0,63.0,38000.0,48.5926,48.6234,48.5695,48.5695,38000.0
2014-03-06 12:40:00,63.0,63.04,63.0,63.02,28400.0,48.5695,48.6003,48.5695,48.5849,28400.0
2014-03-06 12:50:00,63.02,63.08,63.02,63.07,26800.0,48.5849,48.6311,48.5849,48.6234,26800.0
2014-03-06 13:00:00,63.06,63.08,63.03,63.07,24600.0,48.6157,48.6311,48.5926,48.6234,24600.0
2014-03-06 13:10:00,63.07,63.07,63.0,63.02,15100.0,48.6234,48.6234,48.5695,48.5849,15100.0
2014-03-06 13:20:00,63.01,63.05,63.0,63.02,22600.0,48.5772,48.608,48.5695,48.5849,22600.0
2014-03-06 13:30:00,63.02,63.09,63.02,63.07,23200.0,48.5849,48.6388,48.5849,48.6234,23200.0
2014-03-06 13:40:00,63.08,63.09,63.03,63.09,52200.0,48.6311,48.6388,48.5926,48.6388,52200.0
2014-03-06 13:50:00,63.08,63.11,63.05,63.09,33500.0,48.6311,48.6543,48.608,48.6388,33500.0
2014-03-06 14:00:00,63.08,63.13,63.07,63.12,30200.0,48.6311,48.6697,48.6234,48.662,30200.0
2014-03-06 14:10:00,63.12,63.17,63.1,63.12,30200.0,48.662,48.7005,48.6465,48.662,30200.0
2014-03-06 14:20:00,63.12,63.18,63.12,63.17,26300.0,48.662,48.7082,48.662,48.7005,26300.0
2014-03-06 14:30:00,63.16,63.17,63.12,63.15,26700.0,48.6928,48.7005,48.662,48.6851,26700.0
2014-03-06 14:40:00,63.14,63.19,63.14,63.14,48200.0,48.6774,48.7159,48.6774,48.6774,48200.0
2014-03-06 14:50:00,63.14,63.16,63.1,63.11,21100.0,48.6774,48.6928,48.6465,48.6543,21100.0
2014-03-06 15:00:00,63.11,63.13,63.06,63.07,36600.0,48.6543,48.6697,48.6157,48.6234,36600.0
2014-03-06 15:10:00,63.06,63.11,63.06,63.11,66100.0,48.6157,48.6543,48.6157,48.6543,66100.0
2014-03-06 15:20:00,63.11,63.13,63.1,63.11,38600.0,48.6543,48.6697,48.6465,48.6543,38600.0
2014-03-06 15:30:00,63.1,63.13,63.09,63.09,47500.0,48.6465,48.6697,48.6388,48.6388,47500.0
2014-03-06 15:40:00,63.09,63.1,63.0,63.0,80400.0,48.6388,48.6465,48.5695,48.5695,80400.0
2014-03-06 15:50:00,63.0,63.04,62.98,63.02,250800.0,48.5695,48.6003,48.554,48.5849,250800.0
2014-03-07 09:30:00,63.16,63.16,62.9,63.12,119900.0,48.6928,48.6928,48.4924,48.662,119900.0
2014-03-07 09:40:00,63.11,63.14,62.97,62.97,41900.0,48.6543,48.6774,48.5463,48.5463,41900.0
2014-03-07 09:50:00,62.94,63.11,62.86,63.08,42300.0,48.5232,48.6543,48.4615,48.6311,42300.0
2014-03-07 10:00:00,63.1,63.22,63.04,63.2,103300.0,48.6465,48.7391,48.6003,48.7236,103300.0
2014-03-07 10:10:00,63.21,63.23,63.14,63.15,38100.0,48.7314,48.7468,48.6774,48.6851,38100.0
2014-03-07 10:20:00,63.14,63.15,63.03,63.11,63000.0,48.6774,48.6851,48.5926,48.6543,63000.0
2014-03-07 10:30:00,63.11,63.2,63.1,63.11,29800.0,48.6543,48.7236,48.6465,48.6543,29800.0
2014-03-07 10:40:00,63.09,63.15,63.04,63.06,77600.0,48.6388,48.6851,48.6003,48.6157,77600.0
2014-03-07 10:50:00,63.07,63.07,62.99,63.0,50700.0,48.6234,48.6234,48.5617,48.5695,50700.0
2014-03-07 11:00:00,63.02,63.03,62.88,62.95,44500.0,48.5849,48.5926,48.4769,48.5309,44500.0
2014-03-07 11:10:00,62.94,62.96,62.86,62.91,45600.0,48.5232,48.5386,48.4615,48.5001,45600.0
2014-03-07 11:20:00,62.91,63.01,62.89,62.99,60000.0,48.5001,48.5772,48.4847,48.5617,60000.0
2014-03-07 11:30:00,62.99,62.99,62.94,62.97,33000.0,48.5617,48.5617,48.5232,48.5463,33000.0
2014-03-07 11:40:00,62.99,63.03,62.96,63.01,22800.0,48.5617,48.5926,48.5386,48.5772,22800.0
2014-03-07 11:50:00,63.01,63.14,62.99,63.13,35300.0,48.5772,48.6774,48.5617,48.6697,35300.0
2014-03-07 12:00:00,63.13,63.13,63.05,63.07,20300.0,48.6697,48.6697,48.608,48.6234,20300.0
2014-03-07 12:10:00,63.06,63.13,63.05,63.1,22500.0,48.6157,48.6697,48.608,48.6465,22500.0
2014-03-07 12:20:00,63.11,63.16,63.1,63.14,17700.0,48.6543,48.6928,48.6465,48.6774,17700.0
2014-03-07 12:30:00,63.14,63.14,63.04,63.08,19300.0,48.6774,48.6774,48.6003,48.6311,19300.0
2014-03-07 12:40:00,63.08,63.08,63.04,63.05,18700.0,48.6311,48.6311,48.6003,48.608,18700.0
2014-03-07 12:50:00,63.04,63.07,63.02,63.04,22200.0,48.6003,48.6234,48.5849,48.6003,22200.0
2014-03-07 13:00:00,63.03,63.03,62.92,62.95,21300.0,48.5926,48.5926,48.5078,48.5309,21300.0
2014-03-07 13:10:00,62.94,62.97,62.91,62.93,22400.0,48.5232,48.5463,48.5001,48.5155,22400.0
2014-03-07 13:20:00,62.94,62.95,62.92,62.94,14900.0,48.5232,48.5309,48.5078,48.5232,14900.0
2014-03-07 13:30:00,62.94,62.97,62.85,62.88,27600.0,48.5232,48.5463,48.4538,48.4769,27600.0
2014-03-07 13:40:00,62.88,62.94,62.86,62.94,24200.0,48.4769,48.5232,48.4615,48.5232,24200.0
2014-03-07 13:50:00,62.93,63.08,62.93,63.05,45500.0,48.5155,48.6311,48.5155,48.608,45500.0
2014-03-07 14:00:00,63.05,63.14,63.05,63.07,33000.0,48.608,48.6774,48.608,48.6234,33000.0
2014-03-07 14:10:00,63.06,63.13,63.05,63.05,31800.0,48.6157,48.6697,48.608,48.608,31800.0
2014-03-07 14:20:00,63.04,63.1,63.01,63.1,25500.0,48.6003,48.6465,48.5772,48.6465,25500.0
2014-03-07 14:30:00,63.1,63.13,63.03,63.07,30200.0,48.6465,48.6697,48.5926,48.6234,30200.0
2014-03-07 14:40:00,63.08,63.15,63.07,63.13,27800.0,48.6311,48.6851,48.6234,48.6697,27800.0
2014-03-07 14:50:00,63.13,63.18,63.11,63.11,30600.0,48.6697,48.7082,48.6543,48.6543,30600.0
2014-03-07 15:00:00,63.12,63.15,63.06,63.06,49700.0,48.662,48.6851,48.6157,48.6157,49700.0
2014-03-07 15:10:00,63.06,63.14,63.06,63.14,55300.0,48.6157,48.6774,48.6157,48.6774,55300.0
2014-03-07 15:20:00,63.14,63.14,63.05,63.06,34200.0,48.6774,48.6774,48.608,48.6157,34200.0
2014-03-07 15:30:00,63.06,63.09,62.98,62.99,53900.0,48.6157,48.6388,48.554,48.5617,53900.0
2014-03-07 15:40:00,62.99,63.03,62.99,63.01,61200.0,48.5617,48.5926,48.5617,48.5772,61200.0
2014-03-07 15:50:00,63.02,63.13,63.02,63.12,121800.0,48.5849,48.6697,48.5849,48.662,121800.0
2014-03-10 09:30:00,62.92,63.09,62.86,63.04,59300.0,48.5078,48.6388,48.4615,48.6003,59300.0
2014-03-10 09:40:00,63.04,63.08,62.95,63.03,19500.0,48.6003,48.6311,48.5309,48.5926,19500.0
2014-03-10 09:50:00,63.02,63.03,62.98,63.03,15000.0,48.5849,48.5926,48.554,48.5926,15000.0
2014-03-10 10:00:00,63.03,63.06,62.97,63.06,33800.0,48.5926,48.6157,48.5463,48.6157,33800.0
2014-03-10 10:10:00,63.06,63.1,63.04,63.05,27200.0,48.6157,48.6465,48.6003,48.608,27200.0
2014-03-10 10:20:00,63.03,63.03,62.95,62.98,45000.0,48.5926,48.5926,48.5309,48.554,45000.0
2014-03-10 10:30:00,62.98,63.07,62.95,63.07,23400.0,48.554,48.6234,48.5309,48.6234,23400.0
2014-03-10 10:40:00,63.05,63.08,62.96,63.07,21900.0,48.608,48.6311,48.5386,48.6234,21900.0
2014-03-10 10:50:00,63.07,63.12,63.04,63.09,32800.0,48.6234,48.662,48.6003,48.6388,32800.0
2014-03-10 11:00:00,63.1,63.16,63.05,63.16,89800.0,48.6465,48.6928,48.608,48.6928,89800.0
2014-03-10 11:10:00,63.16,63.16,63.11,63.12,20900.0,48.6928,48.6928,48.6543,48.662,20900.0
2014-03-10 11:20:00,63.12,63.13,63.06,63.09,27600.0,48.662,48.6697,48.6157,48.6388,27600.0
2014-03-10 11:30:00,63.09,63.2,63.09,63.15,24700.0,48.6388,48.7236,48.6388,48.6851,24700.0
2014-03-10 11:40:00,63.16,63.17,63.12,63.12,25200.0,48.6928,48.7005,48.662,48.662,25200.0
2014-03-10 11:50:00,63.12,63.14,63.03,63.06,32500.0,48.662,48.6774,48.5926,48.6157,32500.0
2014-03-10 12:00:00,63.05,63.08,62.98,62.98,40800.0,48.608,48.6311,48.554,48.554,40800.0
2014-03-10 12:10:00,62.98,63.04,62.97,63.03,12900.0,48.554,48.6003,48.5463,48.5926,12900.0
2014-03-10 12:20:00,63.04,63.06,62.94,62.95,37500.0,48.6003,48.6157,48.5232,48.5309,37500.0
2014-03-10 12:30:00,62.95,62.98,62.95,62.96,19800.0,48.5309,48.554,48.5309,48.5386,19800.0
2014-03-10 12:40:00,62.96,62.96,62.91,62.93,11000.0,48.5386,48.5386,48.5001,48.5155,11000.0
2014-03-10 12:50:00,62.94,63.03,62.93,63.01,24300.0,48.5232,48.5926,48.5155,48.5772,24300.0
2014-03-10 13:00:00,63.0,63.07,63.0,63.07,14600.0,48.5695,48.6234,48.5695,48.6234,14600.0
2014-03-10 13:10:00,63.07,63.1,63.05,63.05,45200.0,48.6234,48.6465,48.608,48.608,45200.0
2014-03-10 13:20:00,63.06,63.12,63.05,63.11,19800.0,48.6157,48.662,48.608,48.6543,19800.0
2014-03-10 13:30:00,63.11,63.11,62.99,63.03,16900.0,48.6543,48.6543,48.5617,48.5926,16900.0
2014-03-10 13:40:00,63.02,63.04,62.95,62.95,24500.0,48.5849,48.6003,48.5309,48.5309,24500.0
2014-03-10 13:50:00,62.96,62.99,62.94,62.99,15800.0,48.5386,48.5617,48.5232,48.5617,15800.0
2014-03-10 14:00:00,62.98,63.01,62.94,62.99,15500.0,48.554,48.5772,48.5232,48.5617,15500.0
2014-03-10 14:10:00,63.0,63.0,62.91,62.91,25300.0,48.5695,48.5695,48.5001,48.5001,25300.0
2014-03-10 14:20:00,62.92,62.94,62.9,62.91,25900.0,48.5078,48.5232,48.4924,48.5001,25900.0
2014-03-10 14:30:00,62.92,62.96,62.9,62.95,24200.0,48.5078,48.5386,48.4924,48.5309,24200.0
2014-03-10 14:40:00,62.96,62.96,62.92,62.95,50400.0,48.5386,48.5386,48.5078,48.5309,50400.0
2014-03-10 14:50:00,62.95,62.99,62.94,62.98,54600.0,48.5309,48.5617,48.5232,48.554,54600.0
2014-03-10 15:00:00,62.98,63.03,62.97,62.99,43400.0,48.554,48.5926,48.5463,48.5617,43400.0
2014-03-10 15:10:00,63.0,63.0,62.92,62.97,46800.0,48.5695,48.5695,48.5078,48.5463,46800.0
2014-03-10 15:20:00,62.97,63.01,62.94,62.99,50200.0,48.5463,48.5772,48.5232,48.5617,50200.0
2014-03-10 15:30:00,63.0,63.04,62.99,63.03,35100.0,48.5695,48.6003,48.5617,48.5926,35100.0
2014-03-10 15:40:00,63.03,63.1,63.01,63.08,57200.0,48.5926,48.6465,48.5772,48.6311,57200.0
2014-03-10 15:50:00,63.07,63.11,63.03,63.06,149900.0,48.6234,48.6543,48.5926,48.6157,149900.0
2014-03-11 09:30:00,63.17,63.33,63.06,63.3,67900.0,48.7005,48.8239,48.6157,48.8007,67900.0
2014-03-11 09:40:00,63.29,63.32,63.25,63.3,33900.0,48.793,48.8162,48.7622,48.8007,33900.0
2014-03-11 09:50:00,63.32,63.6,63.28,63.6,100800.0,48.8162,49.032,48.7853,49.032,100800.0
2014-03-11 10:00:00,63.59,63.66,63.48,63.49,86600.0,49.0243,49.0783,48.9395,48.9472,86600.0
2014-03-11 10:10:00,63.49,63.67,63.49,63.66,59100.0,48.9472,49.086,48.9472,49.0783,59100.0
2014-03-11 10:20:00,63.67,63.68,63.57,63.63,98900.0,49.086,49.0937,49.0089,49.0551,98900.0
2014-03-11 10:30:00,63.64,63.66,63.55,63.55,52700.0,49.0629,49.0783,48.9935,48.9935,52700.0
2014-03-11 10:40:00,63.56,63.64,63.51,63.64,72800.0,49.0012,49.0629,48.9626,49.0629,72800.0
2014-03-11 10:50:00,63.63,63.64,63.52,63.53,84300.0,49.0551,49.0629,48.9703,48.9781,84300.0
2014-03-11 11:00:00,63.53,63.54,63.37,63.37,85700.0,48.9781,48.9858,48.8547,48.8547,85700.0
2014-03-11 11:10:00,63.38,63.39,63.29,63.29,64800.0,48.8624,48.8701,48.793,48.793,64800.0
2014-03-11 11:20:00,63.29,63.42,63.29,63.36,54300.0,48.793,48.8933,48.793,48.847,54300.0
2014-03-11 11:30:00,63.35,63.43,63.31,63.42,58300.0,48.8393,48.901,48.8084,48.8933,58300.0
2014-03-11 11:40:00,63.42,63.43,63.3,63.35,41700.0,48.8933,48.901,48.8007,48.8393,41700.0
2014-03-11 11:50:00,63.36,63.4,63.26,63.37,85300.0,48.847,48.8778,48.7699,48.8547,85300.0
2014-03-11 12:00:00,63.38,63.45,63.31,63.4,42500.0,48.8624,48.9164,48.8084,48.8778,42500.0
2014-03-11 12:10:00,63.4,63.41,63.28,63.29,96600.0,48.8778,48.8855,48.7853,48.793,96600.0
2014-03-11 12:20:00,63.28,63.37,63.26,63.35,27900.0,48.7853,48.8547,48.7699,48.8393,27900.0
2014-03-11 12:30:00,63.34,63.35,63.3,63.32,55200.0,48.8316,48.8393,48.8007,48.8162,55200.0
2014-03-11 12:40:00,63.33,63.34,63.3,63.33,77900.0,48.8239,48.8316,48.8007,48.8239,77900.0
2014-03-11 12:50:00,63.33,63.41,63.31,63.41,39800.0,48.8239,48.8855,48.8084,48.8855,39800.0
2014-03-11 13:00:00,63.4,63.48,63.39,63.48,44100.0,48.8778,48.9395,48.8701,48.9395,44100.0
2014-03-11 13:10:00,63.48,63.54,63.47,63.54,29600.0,48.9395,48.9858,48.9318,48.9858,29600.0
2014-03-11 13:20:00,63.54,63.62,63.53,63.61,104200.0,48.9858,49.0474,48.9781,49.0397,104200.0
2014-03-11 13:30:00,63.6,63.71,63.59,63.7,96500.0,49.032,49.1168,49.0243,49.1091,96500.0
2014-03-11 13:40:00,63.71,63.77,63.69,63.76,56100.0,49.1168,49.1631,49.1014,49.1554,56100.0
2014-03-11 13:50:00,63.76,63.76,63.7,63.73,33400.0,49.1554,49.1554,49.1091,49.1322,33400.0
2014-03-11 14:00:00,63.74,63.79,63.74,63.79,47700.0,49.14,49.1785,49.14,49.1785,47700.0
2014-03-11 14:10:00,63.79,63.82,63.75,63.77,53700.0,49.1785,49.2016,49.1477,49.1631,53700.0
2014-03-11 14:20:00,63.76,63.77,63.7,63.74,28200.0,49.1554,49.1631,49.1091,49.14,28200.0
2014-03-11 14:30:00,63.74,63.77,63.7,63.75,37700.0,49.14,49.1631,49.1091,49.1477,37700.0
2014-03-11 14:40:00,63.75,63.75,63.61,63.62,164500.0,49.1477,49.1477,49.0397,49.0474,164500.0
2014-03-11 14:50:00,63.63,63.63,63.43,63.43,94100.0,49.0551,49.0551,48.901,48.901,94100.0
2014-03-11 15:00:00,63.43,63.44,63.26,63.28,107500.0,48.901,48.9087,48.7699,48.7853,107500.0
2014-03-11 15:10:00,63.27,63.37,63.19,63.35,81400.0,48.7776,48.8547,48.7159,48.8393,81400.0
2014-03-11 15:20:00,63.34,63.35,63.18,63.19,100500.0,48.8316,48.8393,48.7082,48.7159,100500.0
2014-03-11 15:30:00,63.19,63.32,63.19,63.27,64200.0,48.7159,48.8162,48.7159,48.7776,64200.0
2014-03-11 15:40:00,63.28,63.32,63.22,63.26,89900.0,48.7853,48.8162,48.7391,48.7699,89900.0
2014-03-11 15:50:00,63.25,63.36,63.24,63.29,222200.0,48.7622,48.847,48.7545,48.793,222200.0
2014-03-12 09:30:00,62.91,63.37,62.87,63.31,208500.0,48.5001,48.8547,48.4692,48.8084,208500.0
2014-03-12 09:40:00,63.32,63.37,63.2,63.31,44200.0,48.8162,48.8547,48.7236,48.8084,44200.0
2014-03-12 09:50:00,63.31,63.36,63.24,63.29,40700.0,48.8084,48.847,48.7545,48.793,40700.0
2014-03-12 10:00:00,63.3,63.4,63.25,63.34,61500.0,48.8007,48.8778,48.7622,48.8316,61500.0
2014-03-12 10:10:00,63.35,63.35,63.18,63.18,40000.0,48.8393,48.8393,48.7082,48.7082,40000.0
2014-03-12 10:20:00,63.19,63.27,63.1,63.1,63300.0,48.7159,48.7776,48.6465,48.6465,63300.0
2014-03-12 10:30:00,63.11,63.21,63.1,63.11,37800.0,48.6543,48.7314,48.6465,48.6543,37800.0
2014-03-12 10:40:00,63.11,63.16,63.06,63.08,65200.0,48.6543,48.6928,48.6157,48.6311,65200.0
2014-03-12 10:50:00,63.07,63.26,63.06,63.23,41800.0,48.6234,48.7699,48.6157,48.7468,41800.0
2014-03-12 11:00:00,63.24,63.24,63.13,63.18,36100.0,48.7545,48.7545,48.6697,48.7082,36100.0
2014-03-12 11:10:00,63.18,63.2,63.09,63.11,36100.0,48.7082,48.7236,48.6388,48.6543,36100.0
2014-03-12 11:20:00,63.11,63.15,63.09,63.15,63700.0,48.6543,48.6851,48.6388,48.6851,63700.0
2014-03-12 11:30:00,63.15,63.22,63.15,63.2,39600.0,48.6851,48.7391,48.6851,48.7236,39600.0
2014-03-12 11:40:00,63.2,63.23,63.19,63.22,29900.0,48.7236,48.7468,48.7159,48.7391,29900.0
2014-03-12 11:50:00,63.21,63.24,63.17,63.19,25300.0,48.7314,48.7545,48.7005,48.7159,25300.0
2014-03-12 12:00:00,63.18,63.28,63.18,63.25,18900.0,48.7082,48.7853,48.7082,48.7622,18900.0
2014-03-12 12:10:00,63.25,63.26,63.17,63.2,44100.0,48.7622,48.7699,48.7005,48.7236,44100.0
2014-03-12 12:20:00,63.2,63.23,63.13,63.16,22300.0,48.7236,48.7468,48.6697,48.6928,22300.0
2014-03-12 12:30:00,63.16,63.18,63.12,63.15,29300.0,48.6928,48.7082,48.662,48.6851,29300.0
2014-03-12 12:40:00,63.15,63.18,63.14,63.15,21000.0,48.6851,48.7082,48.6774,48.6851,21000.0
2014-03-12 12:50:00,63.16,63.24,63.15,63.24,28600.0,48.6928,48.7545,48.6851,48.7545,28600.0
2014-03-12 13:00:00,63.22,63.24,63.18,63.18,17700.0,48.7391,48.7545,48.7082,48.7082,17700.0
2014-03-12 13:10:00,63.19,63.19,63.13,63.14,30600.0,48.7159,48.7159,48.6697,48.6774,30600.0
2014-03-12 13:20:00,63.13,63.16,63.11,63.13,48500.0,48.6697,48.6928,48.6543,48.6697,48500.0
2014-03-12 13:30:00,63.12,63.14,63.02,63.02,37600.0,48.662,48.6774,48.5849,48.5849,37600.0
2014-03-12 13:40:00,63.02,63.06,62.95,62.98,46000.0,48.5849,48.6157,48.5309,48.554,46000.0
2014-03-12 13:50:00,62.97,63.0,62.93,63.0,31700.0,48.5463,48.5695,48.5155,48.5695,31700.0
2014-03-12 14:00:00,63.0,63.1,62.98,63.05,54700.0,48.5695,48.6465,48.554,48.608,54700.0
2014-03-12 14:10:00,63.04,63.05,63.0,63.05,30900.0,48.6003,48.608,48.5695,48.608,30900.0
2014-03-12 14:20:00,63.05,63.07,62.99,63.01,36900.0,48.608,48.6234,48.5617,48.5772,36900.0
2014-03-12 14:30:00,63.02,63.07,62.99,63.07,30100.0,48.5849,48.6234,48.5617,48.6234,30100.0
2014-03-12 14:40:00,63.07,63.14,63.06,63.13,72900.0,48.6234,48.6774,48.6157,48.6697,72900.0
2014-03-12 14:50:00,63.12,63.17,63.12,63.16,38000.0,48.662,48.7005,48.662,48.6928,38000.0
2014-03-12 15:00:00,63.16,63.18,63.11,63.11,30000.0,48.6928,48.7082,48.6543,48.6543,30000.0
2014-03-12 15:10:00,63.12,63.13,63.09,63.12,57600.0,48.662,48.6697,48.6388,48.662,57600.0
2014-03-12 15:20:00,63.11,63.12,63.09,63.1,82800.0,48.6543,48.662,48.6388,48.6465,82800.0
2014-03-12 15:30:00,63.1,63.11,63.07,63.11,69700.0,48.6465,48.6543,48.6234,48.6543,69700.0
2014-03-12 15:40:00,63.1,63.17,63.1,63.16,88100.0,48.6465,48.7005,48.6465,48.6928,88100.0
2014-03-12 15:50:00,63.16,63.24,63.15,63.22,171100.0,48.6928,48.7545,48.6851,48.7391,171100.0
2014-03-13 09:30:00,63.32,63.65,63.28,63.54,60500.0,48.8162,49.0706,48.7853,48.9858,60500.0
2014-03-13 09:40:00,63.53,63.58,63.43,63.54,29600.0,48.9781,49.0166,48.901,48.9858,29600.0
2014-03-13 09:50:00,63.53,63.59,63.37,63.49,38900.0,48.9781,49.0243,48.8547,48.9472,38900.0
2014-03-13 10:00:00,63.49,63.66,63.49,63.65,59000.0,48.9472,49.0783,48.9472,49.0706,59000.0
2014-03-13 10:10:00,63.66,63.71,63.6,63.69,38100.0,49.0783,49.1168,49.032,49.1014,38100.0
2014-03-13 10:20:00,63.66,63.73,63.64,63.73,54700.0,49.0783,49.1322,49.0629,49.1322,54700.0
2014-03-13 10:30:00,63.73,63.83,63.72,63.82,81200.0,49.1322,49.2093,49.1245,49.2016,81200.0
2014-03-13 10:40:00,63.83,63.83,63.68,63.68,51200.0,49.2093,49.2093,49.0937,49.0937,51200.0
2014-03-13 10:50:00,63.69,63.75,63.67,63.67,44300.0,49.1014,49.1477,49.086,49.086,44300.0
2014-03-13 11:00:00,63.67,63.77,63.65,63.72,50700.0,49.086,49.1631,49.0706,49.1245,50700.0
2014-03-13 11:10:00,63.73,63.87,63.73,63.87,77300.0,49.1322,49.2402,49.1322,49.2402,77300.0
2014-03-13 11:20:00,63.87,63.88,63.76,63.79,57200.0,49.2402,49.2479,49.1554,49.1785,57200.0
2014-03-13 11:30:00,63.78,63.8,63.75,63.78,34800.0,49.1708,49.1862,49.1477,49.1708,34800.0
2014-03-13 11:40:00,63.78,63.78,63.68,63.68,25200.0,49.1708,49.1708,49.0937,49.0937,25200.0
2014-03-13 11:50:00,63.68,63.72,63.64,63.67,51600.0,49.0937,49.1245,49.0629,49.086,51600.0
2014-03-13 12:00:00,63.68,63.72,63.61,63.66,49900.0,49.0937,49.1245,49.0397,49.0783,49900.0
2014-03-13 12:10:00,63.66,63.71,63.64,63.71,37300.0,49.0783,49.1168,49.0629,49.1168,37300.0
2014-03-13 12:20:00,63.71,63.74,63.64,63.64,30000.0,49.1168,49.14,49.0629,49.0629,30000.0
2014-03-13 12:30:00,63.64,63.64,63.57,63.58,39900.0,49.0629,49.0629,49.0089,49.0166,39900.0
2014-03-13 12:40:00,63.58,63.6,63.54,63.59,30200.0,49.0166,49.032,48.9858,49.0243,30200.0
2014-03-13 12:50:00,63.59,63.63,63.56,63.62,33900.0,49.0243,49.0551,49.0012,49.0474,33900.0
2014-03-13 13:00:00,63.6,63.61,63.37,63.5,63900.0,49.032,49.0397,48.8547,48.9549,63900.0
2014-03-13 13:10:00,63.51,63.57,63.5,63.53,122500.0,48.9626,49.0089,48.9549,48.9781,122500.0
2014-03-13 13:20:00,63.53,63.63,63.51,63.6,57500.0,48.9781,49.0551,48.9626,49.032,57500.0
2014-03-13 13:30:00,63.59,63.59,63.45,63.45,26500.0,49.0243,49.0243,48.9164,48.9164,26500.0
2014-03-13 13:40:00,63.45,63.48,63.39,63.41,49200.0,48.9164,48.9395,48.8701,48.8855,49200.0
2014-03-13 13:50:00,63.41,63.44,63.37,63.42,31500.0,48.8855,48.9087,48.8547,48.8933,31500.0
2014-03-13 14:00:00,63.41,63.44,63.34,63.35,27500.0,48.8855,48.9087,48.8316,48.8393,27500.0
2014-03-13 14:10:00,63.34,63.35,63.28,63.29,34000.0,48.8316,48.8393,48.7853,48.793,34000.0
2014-03-13 14:20:00,63.29,63.32,63.22,63.31,36400.0,48.793,48.8162,48.7391,48.8084,36400.0
2014-03-13 14:30:00,63.32,63.4,63.3,63.31,33100.0,48.8162,48.8778,48.8007,48.8084,33100.0
2014-03-13 14:40:00,63.32,63.34,63.23,63.26,51800.0,48.8162,48.8316,48.7468,48.7699,51800.0
2014-03-13 14:50:00,63.26,63.37,63.26,63.36,61700.0,48.7699,48.8547,48.7699,48.847,61700.0
2014-03-13 15:00:00,63.37,63.37,63.16,63.18,100000.0,48.8547,48.8547,48.6928,48.7082,100000.0
2014-03-13 15:10:00,63.18,63.21,63.11,63.11,56200.0,48.7082,48.7314,48.6543,48.6543,56200.0
2014-03-13 15:20:00,63.11,63.25,63.11,63.21,68600.0,48.6543,48.7622,48.6543,48.7314,68600.0
2014-03-13 15:30:00,63.2,63.26,63.14,63.26,108400.0,48.7236,48.7699,48.6774,48.7699,108400.0
2014-03-13 15:40:00,63.25,63.34,63.24,63.34,128600.0,48.7622,48.8316,48.7545,48.8316,128600.0
2014-03-13 15:50:00,63.34,63.35,63.21,63.24,196300.0,48.8316,48.8393,48.7314,48.7545,196300.0
2014-03-14 09:30:00,63.14,63.57,63.06,63.46,116100.0,48.6774,49.0089,48.6157,48.9241,116100.0
2014-03-14 09:40:00,63.4,63.5,63.33,63.38,62500.0,48.8778,48.9549,48.8239,48.8624,62500.0
2014-03-14 09:50:00,63.38,63.58,63.36,63.48,46500.0,48.8624,49.0166,48.847,48.9395,46500.0
2014-03-14 10:00:00,63.49,63.61,63.49,63.57,73300.0,48.9472,49.0397,48.9472,49.0089,73300.0
2014-03-14 10:10:00,63.56,63.58,63.46,63.49,57000.0,49.0012,49.0166,48.9241,48.9472,57000.0
2014-03-14 10:20:00,63.48,63.5,63.43,63.47,39300.0,48.9395,48.9549,48.901,48.9318,39300.0
2014-03-14 10:30:00,63.47,63.57,63.43,63.56,102400.0,48.9318,49.0089,48.901,49.0012,102400.0
2014-03-14 10:40:00,63.54,63.55,63.5,63.53,59000.0,48.9858,48.9935,48.9549,48.9781,59000.0
2014-03-14 10:50:00,63.52,63.54,63.48,63.52,80000.0,48.9703,48.9858,48.9395,48.9703,80000.0
2014-03-14 11:00:00,63.51,63.59,63.5,63.58,88600.0,48.9626,49.0243,48.9549,49.0166,88600.0
2014-03-14 11:10:00,63.58,63.62,63.56,63.59,64300.0,49.0166,49.0474,49.0012,49.0243,64300.0
2014-03-14 11:20:00,63.59,63.64,63.56,63.64,68000.0,49.0243,49.0629,49.0012,49.0629,68000.0
2014-03-14 11:30:00,63.63,63.69,63.59,63.68,75500.0,49.0551,49.1014,49.0243,49.0937,75500.0
2014-03-14 11:40:00,63.69,63.78,63.67,63.77,95700.0,49.1014,49.1708,49.086,49.1631,95700.0
2014-03-14 11:50:00,63.77,63.87,63.75,63.84,82000.0,49.1631,49.2402,49.1477,49.217,82000.0
2014-03-14 12:00:00,63.83,63.86,63.72,63.72,42800.0,49.2093,49.2325,49.1245,49.1245,42800.0
2014-03-14 12:10:00,63.72,63.83,63.71,63.82,126100.0,49.1245,49.2093,49.1168,49.2016,126100.0
2014-03-14 12:20:00,63.82,63.94,63.79,63.79,101200.0,49.2016,49.2941,49.1785,49.1785,101200.0
2014-03-14 12:30:00,63.79,63.93,63.79,63.93,88100.0,49.1785,49.2864,49.1785,49.2864,88100.0
2014-03-14 12:40:00,63.92,63.95,63.84,63.86,90400.0,49.2787,49.3019,49.217,49.2325,90400.0
2014-03-14 12:50:00,63.86,63.99,63.85,63.96,64700.0,49.2325,49.3327,49.2248,49.3096,64700.0
2014-03-14 13:00:00,63.95,63.99,63.87,63.89,53300.0,49.3019,49.3327,49.2402,49.2556,53300.0
2014-03-14 13:10:00,63.88,63.89,63.82,63.83,37800.0,49.2479,49.2556,49.2016,49.2093,37800.0
2014-03-14 13:20:00,63.83,63.89,63.78,63.88,42600.0,49.2093,49.2556,49.1708,49.2479,42600.0
2014-03-14 13:30:00,63.87,63.88,63.82,63.83,40900.0,49.2402,49.2479,49.2016,49.2093,40900.0
2014-03-14 13:40:00,63.83,63.83,63.78,63.79,57400.0,49.2093,49.2093,49.1708,49.1785,57400.0
2014-03-14 13:50:00,63.79,63.85,63.78,63.85,71800.0,49.1785,49.2248,49.1708,49.2248,71800.0
2014-03-14 14:00:00,63.85,63.91,63.84,63.87,53300.0,49.2248,49.271,49.217,49.2402,53300.0
2014-03-14 14:10:00,63.86,63.91,63.83,63.9,58900.0,49.2325,49.271,49.2093,49.2633,58900.0
2014-03-14 14:20:00,63.9,63.9,63.85,63.88,47600.0,49.2633,49.2633,49.2248,49.2479,47600.0
2014-03-14 14:30:00,63.88,63.89,63.76,63.76,46200.0,49.2479,49.2556,49.1554,49.1554,46200.0
2014-03-14 14:40:00,63.76,63.78,63.72,63.75,67700.0,49.1554,49.1708,49.1245,49.1477,67700.0
2014-03-14 14:50:00,63.75,63.77,63.71,63.71,63200.0,49.1477,49.1631,49.1168,49.1168,63200.0
2014-03-14 15:00:00,63.71,63.76,63.71,63.75,84800.0,49.1168,49.1554,49.1168,49.1477,84800.0
2014-03-14 15:10:00,63.74,63.76,63.73,63.76,55800.0,49.14,49.1554,49.1322,49.1554,55800.0
2014-03-14 15:20:00,63.76,63.82,63.75,63.76,65000.0,49.1554,49.2016,49.1477,49.1554,65000.0
2014-03-14 15:30:00,63.76,63.82,63.75,63.79,99100.0,49.1554,49.2016,49.1477,49.1785,99100.0
2014-03-14 15:40:00,63.8,63.83,63.78,63.79,135600.0,49.1862,49.2093,49.1708,49.1785,135600.0
2014-03-14 15:50:00,63.78,63.85,63.71,63.83,358700.0,49.1708,49.2248,49.1168,49.2093,358700.0
2014-03-17 09:30:00,64.05,64.25,63.91,64.12,111800.0,49.3789,49.5331,49.271,49.4329,111800.0
2014-03-17 09:40:00,64.13,64.56,64.12,64.53,108000.0,49.4406,49.7721,49.4329,49.749,108000.0
2014-03-17 09:50:00,64.53,64.69,64.52,64.52,94200.0,49.749,49.8723,49.7413,49.7413,94200.0
2014-03-17 10:00:00,64.52,64.67,64.48,64.58,95400.0,49.7413,49.8569,49.7105,49.7875,95400.0
2014-03-17 10:10:00,64.57,64.62,64.47,64.48,77700.0,49.7798,49.8184,49.7027,49.7105,77700.0
2014-03-17 10:20:00,64.48,64.54,64.43,64.43,74100.0,49.7105,49.7567,49.6719,49.6719,74100.0
2014-03-17 10:30:00,64.44,64.48,64.38,64.45,102200.0,49.6796,49.7105,49.6334,49.6873,102200.0
2014-03-17 10:40:00,64.46,64.51,64.42,64.42,80700.0,49.695,49.7336,49.6642,49.6642,80700.0
2014-03-17 10:50:00,64.42,64.48,64.4,64.4,87900.0,49.6642,49.7105,49.6488,49.6488,87900.0
2014-03-17 11:00:00,64.39,64.44,64.31,64.31,47800.0,49.6411,49.6796,49.5794,49.5794,47800.0
2014-03-17 11:10:00,64.31,64.42,64.3,64.39,52700.0,49.5794,49.6642,49.5717,49.6411,52700.0
2014-03-17 11:20:00,64.38,64.4,64.29,64.32,66000.0,49.6334,49.6488,49.564,49.5871,66000.0
2014-03-17 11:30:00,64.32,64.33,64.29,64.32,63200.0,49.5871,49.5948,49.564,49.5871,63200.0
2014-03-17 11:40:00,64.32,64.34,64.27,64.3,37500.0,49.5871,49.6025,49.5486,49.5717,37500.0
2014-03-17 11:50:00,64.3,64.35,64.29,64.34,36100.0,49.5717,49.6102,49.564,49.6025,36100.0
2014-03-17 12:00:00,64.35,64.43,64.34,64.41,50000.0,49.6102,49.6719,49.6025,49.6565,50000.0
2014-03-17 12:10:00,64.41,64.55,64.41,64.49,30700.0,49.6565,49.7644,49.6565,49.7182,30700.0
2014-03-17 12:20:00,64.49,64.5,64.44,64.47,31000.0,49.7182,49.7259,49.6796,49.7027,31000.0
2014-03-17 12:30:00,64.48,64.52,64.45,64.45,25600.0,49.7105,49.7413,49.6873,49.6873,25600.0
2014-03-17 12:40:00,64.46,64.47,64.38,64.38,39000.0,49.695,49.7027,49.6334,49.6334,39000.0
2014-03-17 12:50:00,64.39,64.44,64.39,64.43,33500.0,49.6411,49.6796,49.6411,49.6719,33500.0
2014-03-17 13:00:00,64.43,64.43,64.38,64.41,43600.0,49.6719,49.6719,49.6334,49.6565,43600.0
2014-03-17 13:10:00,64.42,64.42,64.31,64.32,34400.0,49.6642,49.6642,49.5794,49.5871,34400.0
2014-03-17 13:20:00,64.33,64.35,64.28,64.28,32300.0,49.5948,49.6102,49.5563,49.5563,32300.0
2014-03-17 13:30:00,64.29,64.36,64.29,64.33,46500.0,49.564,49.6179,49.564,49.5948,46500.0
2014-03-17 13:40:00,64.32,64.36,64.31,64.34,30500.0,49.5871,49.6179,49.5794,49.6025,30500.0
2014-03-17 13:50:00,64.34,64.34,64.26,64.28,31200.0,49.6025,49.6025,49.5408,49.5563,31200.0
2014-03-17 14:00:00,64.28,64.29,64.26,64.29,24000.0,49.5563,49.564,49.5408,49.564,24000.0
2014-03-17 14:10:00,64.29,64.29,64.25,64.27,37500.0,49.564,49.564,49.5331,49.5486,37500.0
2014-03-17 14:20:00,64.28,64.44,64.27,64.4,42000.0,49.5563,49.6796,49.5486,49.6488,42000.0
2014-03-17 14:30:00,64.4,64.4,64.31,64.31,50800.0,49.6488,49.6488,49.5794,49.5794,50800.0
2014-03-17 14:40:00,64.31,64.33,64.27,64.33,40700.0,49.5794,49.5948,49.5486,49.5948,40700.0
2014-03-17 14:50:00,64.33,64.36,64.32,64.35,35600.0,49.5948,49.6179,49.5871,49.6102,35600.0
2014-03-17 15:00:00,64.35,64.42,64.34,64.41,45500.0,49.6102,49.6642,49.6025,49.6565,45500.0
2014-03-17 15:10:00,64.4,64.41,64.33,64.34,71000.0,49.6488,49.6565,49.5948,49.6025,71000.0
2014-03-17 15:20:00,64.33,64.35,64.32,64.33,73600.0,49.5948,49.6102,49.5871,49.5948,73600.0
2014-03-17 15:30:00,64.33,64.38,64.32,64.37,90300.0,49.5948,49.6334,49.5871,49.6256,90300.0
2014-03-17 15:40:00,64.36,64.37,64.3,64.31,122400.0,49.6179,49.6256,49.5717,49.5794,122400.0
2014-03-17 15:50:00,64.31,64.4,64.3,64.4,225500.0,49.5794,49.6488,49.5717,49.6488,225500.0
2014-03-18 09:30:00,64.52,64.59,64.21,64.36,84800.0,49.7413,49.7953,49.5023,49.6179,84800.0
2014-03-18 09:40:00,64.36,64.43,64.26,64.36,46900.0,49.6179,49.6719,49.5408,49.6179,46900.0
2014-03-18 09:50:00,64.35,64.46,64.3,64.43,34500.0,49.6102,49.695,49.5717,49.6719,34500.0
2014-03-18 10:00:00,64.43,64.44,64.3,64.32,40600.0,49.6719,49.6796,49.5717,49.5871,40600.0
2014-03-18 10:10:00,64.33,64.44,64.27,64.44,36800.0,49.5948,49.6796,49.5486,49.6796,36800.0
2014-03-18 10:20:00,64.44,64.48,64.4,64.44,30000.0,49.6796,49.7105,49.6488,49.6796,30000.0
2014-03-18 10:30:00,64.44,64.54,64.44,64.52,64000.0,49.6796,49.7567,49.6796,49.7413,64000.0
2014-03-18 10:40:00,64.53,64.56,64.5,64.52,73200.0,49.749,49.7721,49.7259,49.7413,73200.0
2014-03-18 10:50:00,64.53,64.53,64.39,64.41,72600.0,49.749,49.749,49.6411,49.6565,72600.0
2014-03-18 11:00:00,64.4,64.41,64.32,64.35,53200.0,49.6488,49.6565,49.5871,49.6102,53200.0
2014-03-18 11:10:00,64.36,64.45,64.36,64.45,42000.0,49.6179,49.6873,49.6179,49.6873,42000.0
2014-03-18 11:20:00,64.45,64.49,64.42,64.44,80500.0,49.6873,49.7182,49.6642,49.6796,80500.0
2014-03-18 11:30:00,64.45,64.55,64.45,64.54,39900.0,49.6873,49.7644,49.6873,49.7567,39900.0
2014-03-18 11:40:00,64.54,64.55,64.43,64.48,33500.0,49.7567,49.7644,49.6719,49.7105,33500.0
2014-03-18 11:50:00,64.48,64.51,64.45,64.49,33300.0,49.7105,49.7336,49.6873,49.7182,33300.0
2014-03-18 12:00:00,64.5,64.5,64.4,64.4,22800.0,49.7259,49.7259,49.6488,49.6488,22800.0
2014-03-18 12:10:00,64.4,64.42,64.37,64.39,31600.0,49.6488,49.6642,49.6256,49.6411,31600.0
2014-03-18 12:20:00,64.39,64.39,64.33,64.33,49800.0,49.6411,49.6411,49.5948,49.5948,49800.0
2014-03-18 12:30:00,64.33,64.41,64.3,64.38,48700.0,49.5948,49.6565,49.5717,49.6334,48700.0
2014-03-18 12:40:00,64.38,64.41,64.35,64.39,22100.0,49.6334,49.6565,49.6102,49.6411,22100.0
2014-03-18 12:50:00,64.4,64.4,64.36,64.36,22000.0,49.6488,49.6488,49.6179,49.6179,22000.0
2014-03-18 13:00:00,64.36,64.39,64.33,64.34,25500.0,49.6179,49.6411,49.5948,49.6025,25500.0
2014-03-18 13:10:00,64.35,64.36,64.3,64.34,24700.0,49.6102,49.6179,49.5717,49.6025,24700.0
2014-03-18 13:20:00,64.35,64.43,64.34,64.4,36800.0,49.6102,49.6719,49.6025,49.6488,36800.0
2014-03-18 13:30:00,64.4,64.41,64.36,64.36,19100.0,49.6488,49.6565,49.6179,49.6179,19100.0
2014-03-18 13:40:00,64.36,64.48,64.36,64.44,42900.0,49.6179,49.7105,49.6179,49.6796,42900.0
2014-03-18 13:50:00,64.44,64.48,64.4,64.42,35400.0,49.6796,49.7105,49.6488,49.6642,35400.0
2014-03-18 14:00:00,64.42,64.44,64.38,64.42,58800.0,49.6642,49.6796,49.6334,49.6642,58800.0
2014-03-18 14:10:00,64.43,64.44,64.38,64.38,25300.0,49.6719,49.6796,49.6334,49.6334,25300.0
2014-03-18 14:20:00,64.39,64.4,64.38,64.39,22500.0,49.6411,49.6488,49.6334,49.6411,22500.0
2014-03-18 14:30:00,64.38,64.41,64.35,64.35,38500.0,49.6334,49.6565,49.6102,49.6102,38500.0
2014-03-18 14:40:00,64.36,64.44,64.33,64.44,40500.0,49.6179,49.6796,49.5948,49.6796,40500.0
2014-03-18 14:50:00,64.43,64.44,64.39,64.41,32700.0,49.6719,49.6796,49.6411,49.6565,32700.0
2014-03-18 15:00:00,64.42,64.42,64.32,64.33,67700.0,49.6642,49.6642,49.5871,49.5948,67700.0
2014-03-18 15:10:00,64.33,64.33,64.3,64.32,38300.0,49.5948,49.5948,49.5717,49.5871,38300.0
2014-03-18 15:20:00,64.32,64.34,64.28,64.31,54500.0,49.5871,49.6025,49.5563,49.5794,54500.0
2014-03-18 15:30:00,64.31,64.34,64.27,64.32,61100.0,49.5794,49.6025,49.5486,49.5871,61100.0
2014-03-18 15:40:00,64.33,64.34,64.27,64.27,91300.0,49.5948,49.6025,49.5486,49.5486,91300.0
2014-03-18 15:50:00,64.28,64.35,64.27,64.33,184300.0,49.5563,49.6102,49.5486,49.5948,184300.0
2014-03-19 09:30:00,64.27,64.32,64.01,64.11,61500.0,49.5486,49.5871,49.3481,49.4252,61500.0
2014-03-19 09:40:00,64.13,64.19,64.03,64.13,32700.0,49.4406,49.4869,49.3635,49.4406,32700.0
2014-03-19 09:50:00,64.13,64.22,64.08,64.19,23200.0,49.4406,49.51,49.4021,49.4869,23200.0
2014-03-19 10:00:00,64.18,64.26,64.12,64.16,59500.0,49.4792,49.5408,49.4329,49.4637,59500.0
2014-03-19 10:10:00,64.16,64.24,64.16,64.17,28900.0,49.4637,49.5254,49.4637,49.4715,28900.0
2014-03-19 10:20:00,64.17,64.19,64.13,64.14,41300.0,49.4715,49.4869,49.4406,49.4483,41300.0
2014-03-19 10:30:00,64.13,64.13,64.05,64.11,41400.0,49.4406,49.4406,49.3789,49.4252,41400.0
2014-03-19 10:40:00,64.11,64.19,64.09,64.17,44300.0,49.4252,49.4869,49.4098,49.4715,44300.0
2014-03-19 10:50:00,64.17,64.17,64.14,64.15,21000.0,49.4715,49.4715,49.4483,49.456,21000.0
2014-03-19 11:00:00,64.15,64.2,64.12,64.19,27400.0,49.456,49.4946,49.4329,49.4869,27400.0
2014-03-19 11:10:00,64.19,64.23,64.17,64.19,18400.0,49.4869,49.5177,49.4715,49.4869,18400.0
2014-03-19 11:20:00,64.19,64.2,64.15,64.18,23700.0,49.4869,49.4946,49.456,49.4792,23700.0
2014-03-19 11:30:00,64.17,64.17,64.12,64.13,18800.0,49.4715,49.4715,49.4329,49.4406,18800.0
2014-03-19 11:40:00,64.12,64.14,64.11,64.12,42600.0,49.4329,49.4483,49.4252,49.4329,42600.0
2014-03-19 11:50:00,64.13,64.13,64.07,64.09,21100.0,49.4406,49.4406,49.3944,49.4098,21100.0
2014-03-19 12:00:00,64.08,64.09,64.04,64.06,33100.0,49.4021,49.4098,49.3712,49.3867,33100.0
2014-03-19 12:10:00,64.06,64.06,63.98,63.99,39100.0,49.3867,49.3867,49.325,49.3327,39100.0
2014-03-19 12:20:00,63.98,63.99,63.93,63.93,22700.0,49.325,49.3327,49.2864,49.2864,22700.0
2014-03-19 12:30:00,63.93,63.98,63.91,63.97,27000.0,49.2864,49.325,49.271,49.3173,27000.0
2014-03-19 12:40:00,63.98,64.01,63.98,63.99,26800.0,49.325,49.3481,49.325,49.3327,26800.0
2014-03-19 12:50:00,63.99,64.0,63.98,63.98,9700.0,49.3327,49.3404,49.325,49.325,9700.0
2014-03-19 13:00:00,63.98,63.99,63.95,63.96,17100.0,49.325,49.3327,49.3019,49.3096,17100.0
2014-03-19 13:10:00,63.96,63.99,63.95,63.96,17700.0,49.3096,49.3327,49.3019,49.3096,17700.0
2014-03-19 13:20:00,63.97,64.0,63.96,63.99,16200.0,49.3173,49.3404,49.3096,49.3327,16200.0
2014-03-19 13:30:00,63.99,64.0,63.96,64.0,14200.0,49.3327,49.3404,49.3096,49.3404,14200.0
2014-03-19 13:40:00,64.0,64.0,63.96,63.96,19000.0,49.3404,49.3404,49.3096,49.3096,19000.0
2014-03-19 13:50:00,63.96,64.02,63.94,64.02,13800.0,49.3096,49.3558,49.2941,49.3558,13800.0
2014-03-19 14:00:00,64.0,64.01,63.68,63.77,81400.0,49.3404,49.3481,49.0937,49.1631,81400.0
2014-03-19 14:10:00,63.77,63.77,63.66,63.69,61100.0,49.1631,49.1631,49.0783,49.1014,61100.0
2014-03-19 14:20:00,63.68,63.72,63.57,63.63,72700.0,49.0937,49.1245,49.0089,49.0551,72700.0
2014-03-19 14:30:00,63.64,63.75,63.64,63.66,46200.0,49.0629,49.1477,49.0629,49.0783,46200.0
2014-03-19 14:40:00,63.66,63.69,63.58,63.64,44600.0,49.0783,49.1014,49.0166,49.0629,44600.0
2014-03-19 14:50:00,63.64,63.75,63.63,63.7,53200.0,49.0629,49.1477,49.0551,49.1091,53200.0
2014-03-19 15:00:00,63.7,63.71,63.32,63.34,104800.0,49.1091,49.1168,48.8162,48.8316,104800.0
2014-03-19 15:10:00,63.33,63.34,63.14,63.34,117300.0,48.8239,48.8316,48.6774,48.8316,117300.0
2014-03-19 15:20:00,63.34,63.4,63.3,63.37,78000.0,48.8316,48.8778,48.8007,48.8547,78000.0
2014-03-19 15:30:00,63.36,63.44,63.34,63.42,76800.0,48.847,48.9087,48.8316,48.8933,76800.0
2014-03-19 15:40:00,63.43,63.56,63.41,63.43,140500.0,48.901,49.0012,48.8855,48.901,140500.0
2014-03-19 15:50:00,63.44,63.46,63.36,63.39,229700.0,48.9087,48.9241,48.847,48.8701,229700.0
2014-03-20 09:30:00,63.3,63.62,63.23,63.32,122300.0,48.8007,49.0474,48.7468,48.8162,122300.0
2014-03-20 09:40:00,63.34,63.44,63.13,63.19,58600.0,48.8316,48.9087,48.6697,48.7159,58600.0
2014-03-20 09:50:00,63.21,63.27,63.07,63.1,37200.0,48.7314,48.7776,48.6234,48.6465,37200.0
2014-03-20 10:00:00,63.12,63.23,63.07,63.19,56700.0,48.662,48.7468,48.6234,48.7159,56700.0
2014-03-20 10:10:00,63.18,63.39,63.16,63.33,46900.0,48.7082,48.8701,48.6928,48.8239,46900.0
2014-03-20 10:20:00,63.32,63.32,63.19,63.19,22200.0,48.8162,48.8162,48.7159,48.7159,22200.0
2014-03-20 10:30:00,63.2,63.34,63.2,63.31,26500.0,48.7236,48.8316,48.7236,48.8084,26500.0
2014-03-20 10:40:00,63.31,63.4,63.31,63.32,21100.0,48.8084,48.8778,48.8084,48.8162,21100.0
2014-03-20 10:50:00,63.33,63.33,63.24,63.29,27800.0,48.8239,48.8239,48.7545,48.793,27800.0
2014-03-20 11:00:00,63.29,63.31,63.23,63.31,24100.0,48.793,48.8084,48.7468,48.8084,24100.0
2014-03-20 11:10:00,63.31,63.33,63.22,63.3,24300.0,48.8084,48.8239,48.7391,48.8007,24300.0
2014-03-20 11:20:00,63.29,63.38,63.26,63.37,30100.0,48.793,48.8624,48.7699,48.8547,30100.0
2014-03-20 11:30:00,63.37,63.4,63.31,63.33,24800.0,48.8547,48.8778,48.8084,48.8239,24800.0
2014-03-20 11:40:00,63.34,63.35,63.27,63.35,33200.0,48.8316,48.8393,48.7776,48.8393,33200.0
2014-03-20 11:50:00,63.35,63.37,63.3,63.36,34700.0,48.8393,48.8547,48.8007,48.847,34700.0
2014-03-20 12:00:00,63.36,63.38,63.34,63.37,28600.0,48.847,48.8624,48.8316,48.8547,28600.0
2014-03-20 12:10:00,63.37,63.5,63.35,63.48,24500.0,48.8547,48.9549,48.8393,48.9395,24500.0
2014-03-20 12:20:00,63.48,63.59,63.48,63.59,32400.0,48.9395,49.0243,48.9395,49.0243,32400.0
2014-03-20 12:30:00,63.59,63.6,63.51,63.56,21900.0,49.0243,49.032,48.9626,49.0012,21900.0
2014-03-20 12:40:00,63.56,63.66,63.55,63.65,34200.0,49.0012,49.0783,48.9935,49.0706,34200.0
2014-03-20 12:50:00,63.66,63.67,63.59,63.62,25400.0,49.0783,49.086,49.0243,49.0474,25400.0
2014-03-20 13:00:00,63.62,63.7,63.6,63.68,34100.0,49.0474,49.1091,49.032,49.0937,34100.0
2014-03-20 13:10:00,63.68,63.68,63.6,63.6,18100.0,49.0937,49.0937,49.032,49.032,18100.0
2014-03-20 13:20:00,63.6,63.61,63.5,63.5,26300.0,49.032,49.0397,48.9549,48.9549,26300.0
2014-03-20 13:30:00,63.51,63.54,63.5,63.53,18700.0,48.9626,48.9858,48.9549,48.9781,18700.0
2014-03-20 13:40:00,63.53,63.56,63.51,63.55,29400.0,48.9781,49.0012,48.9626,48.9935,29400.0
2014-03-20 13:50:00,63.56,63.6,63.55,63.6,21800.0,49.0012,49.032,48.9935,49.032,21800.0
2014-03-20 14:00:00,63.6,63.62,63.57,63.59,20500.0,49.032,49.0474,49.0089,49.0243,20500.0
2014-03-20 14:10:00,63.58,63.6,63.55,63.56,20400.0,49.0166,49.032,48.9935,49.0012,20400.0
2014-03-20 14:20:00,63.56,63.61,63.5,63.51,48200.0,49.0012,49.0397,48.9549,48.9626,48200.0
2014-03-20 14:30:00,63.5,63.51,63.46,63.49,19600.0,48.9549,48.9626,48.9241,48.9472,19600.0
2014-03-20 14:40:00,63.49,63.49,63.41,63.44,32200.0,48.9472,48.9472,48.8855,48.9087,32200.0
2014-03-20 14:50:00,63.44,63.46,63.42,63.44,18900.0,48.9087,48.9241,48.8933,48.9087,18900.0
2014-03-20 15:00:00,63.45,63.45,63.35,63.4,47900.0,48.9164,48.9164,48.8393,48.8778,47900.0
2014-03-20 15:10:00,63.39,63.4,63.32,63.4,49200.0,48.8701,48.8778,48.8162,48.8778,49200.0
2014-03-20 15:20:00,63.4,63.41,63.35,63.4,124200.0,48.8778,48.8855,48.8393,48.8778,124200.0
2014-03-20 15:30:00,63.41,63.47,63.4,63.45,43200.0,48.8855,48.9318,48.8778,48.9164,43200.0
2014-03-20 15:40:00,63.45,63.49,63.44,63.48,63800.0,48.9164,48.9472,48.9087,48.9395,63800.0
2014-03-20 15:50:00,63.48,63.59,63.42,63.58,218700.0,48.9395,49.0243,48.8933,49.0166,218700.0
2014-03-21 09:30:00,64.06,64.13,63.8,63.9,1016600.0,49.3867,49.4406,49.1862,49.2633,1016600.0
2014-03-21 09:40:00,63.9,63.94,63.72,63.73,35800.0,49.2633,49.2941,49.1245,49.1322,35800.0
2014-03-21 09:50:00,63.74,63.79,63.66,63.71,64000.0,49.14,49.1785,49.0783,49.1168,64000.0
2014-03-21 10:00:00,63.72,63.91,63.72,63.86,63500.0,49.1245,49.271,49.1245,49.2325,63500.0
2014-03-21 10:10:00,63.87,63.88,63.83,63.85,59500.0,49.2402,49.2479,49.2093,49.2248,59500.0
2014-03-21 10:20:00,63.84,63.96,63.83,63.93,40500.0,49.217,49.3096,49.2093,49.2864,40500.0
2014-03-21 10:30:00,63.92,63.94,63.87,63.88,32800.0,49.2787,49.2941,49.2402,49.2479,32800.0
2014-03-21 10:40:00,63.88,63.91,63.86,63.91,31000.0,49.2479,49.271,49.2325,49.271,31000.0
2014-03-21 10:50:00,63.91,64.03,63.91,63.96,29700.0,49.271,49.3635,49.271,49.3096,29700.0
2014-03-21 11:00:00,63.97,63.99,63.9,63.97,34600.0,49.3173,49.3327,49.2633,49.3173,34600.0
2014-03-21 11:10:00,63.97,64.03,63.97,64.0,19500.0,49.3173,49.3635,49.3173,49.3404,19500.0
2014-03-21 11:20:00,64.0,64.02,63.94,63.96,34300.0,49.3404,49.3558,49.2941,49.3096,34300.0
2014-03-21 11:30:00,63.95,64.0,63.95,63.95,37600.0,49.3019,49.3404,49.3019,49.3019,37600.0
2014-03-21 11:40:00,63.95,63.98,63.93,63.95,27700.0,49.3019,49.325,49.2864,49.3019,27700.0
2014-03-21 11:50:00,63.95,63.96,63.88,63.88,22500.0,49.3019,49.3096,49.2479,49.2479,22500.0
2014-03-21 12:00:00,63.88,63.96,63.88,63.96,23700.0,49.2479,49.3096,49.2479,49.3096,23700.0
2014-03-21 12:10:00,63.96,63.98,63.93,63.95,20000.0,49.3096,49.325,49.2864,49.3019,20000.0
2014-03-21 12:20:00,63.95,63.95,63.88,63.89,21700.0,49.3019,49.3019,49.2479,49.2556,21700.0
2014-03-21 12:30:00,63.88,63.89,63.83,63.85,25900.0,49.2479,49.2556,49.2093,49.2248,25900.0
2014-03-21 12:40:00,63.84,63.85,63.77,63.77,23400.0,49.217,49.2248,49.1631,49.1631,23400.0
2014-03-21 12:50:00,63.78,63.78,63.75,63.76,16700.0,49.1708,49.1708,49.1477,49.1554,16700.0
2014-03-21 13:00:00,63.75,63.8,63.73,63.79,34300.0,49.1477,49.1862,49.1322,49.1785,34300.0
2014-03-21 13:10:00,63.78,63.78,63.67,63.69,45800.0,49.1708,49.1708,49.086,49.1014,45800.0
2014-03-21 13:20:00,63.69,63.69,63.6,63.64,28800.0,49.1014,49.1014,49.032,49.0629,28800.0
2014-03-21 13:30:00,63.65,63.67,63.61,63.67,27200.0,49.0706,49.086,49.0397,49.086,27200.0
2014-03-21 13:40:00,63.67,63.7,63.55,63.56,106400.0,49.086,49.1091,48.9935,49.0012,106400.0
2014-03-21 13:50:00,63.56,63.69,63.56,63.59,44700.0,49.0012,49.1014,49.0012,49.0243,44700.0
2014-03-21 14:00:00,63.58,63.6,63.52,63.58,41100.0,49.0166,49.032,48.9703,49.0166,41100.0
2014-03-21 14:10:00,63.58,63.58,63.5,63.5,49000.0,49.0166,49.0166,48.9549,48.9549,49000.0
2014-03-21 14:20:00,63.51,63.57,63.46,63.47,66500.0,48.9626,49.0089,48.9241,48.9318,66500.0
2014-03-21 14:30:00,63.46,63.57,63.41,63.57,52200.0,48.9241,49.0089,48.8855,49.0089,52200.0
2014-03-21 14:40:00,63.56,63.57,63.49,63.5,55200.0,49.0012,49.0089,48.9472,48.9549,55200.0
2014-03-21 14:50:00,63.5,63.53,63.49,63.51,56400.0,48.9549,48.9781,48.9472,48.9626,56400.0
2014-03-21 15:00:00,63.52,63.53,63.4,63.52,65200.0,48.9703,48.9781,48.8778,48.9703,65200.0
2014-03-21 15:10:00,63.52,63.55,63.44,63.47,59900.0,48.9703,48.9935,48.9087,48.9318,59900.0
2014-03-21 15:20:00,63.48,63.59,63.42,63.59,75000.0,48.9395,49.0243,48.8933,49.0243,75000.0
2014-03-21 15:30:00,63.59,63.59,63.42,63.42,125400.0,49.0243,49.0243,48.8933,48.8933,125400.0
2014-03-21 15:40:00,63.42,63.49,63.32,63.39,257400.0,48.8933,48.9472,48.8162,48.8701,257400.0
2014-03-21 15:50:00,63.38,63.42,63.34,63.4,509800.0,48.8624,48.8933,48.8316,48.8778,509800.0
2014-03-24 09:30:00,63.78,64.05,63.66,63.75,110100.0,49.1708,49.3789,49.0783,49.1477,110100.0
2014-03-24 09:40:00,63.76,63.86,63.7,63.83,58900.0,49.1554,49.2325,49.1091,49.2093,58900.0
2014-03-24 09:50:00,63.8,63.87,63.77,63.8,37800.0,49.1862,49.2402,49.1631,49.1862,37800.0
2014-03-24 10:00:00,63.8,63.81,63.55,63.59,45500.0,49.1862,49.1939,48.9935,49.0243,45500.0
2014-03-24 10:10:00,63.6,63.71,63.56,63.68,43800.0,49.032,49.1168,49.0012,49.0937,43800.0
2014-03-24 10:20:00,63.68,63.8,63.67,63.77,53000.0,49.0937,49.1862,49.086,49.1631,53000.0
2014-03-24 10:30:00,63.77,63.78,63.67,63.78,57400.0,49.1631,49.1708,49.086,49.1708,57400.0
2014-03-24 10:40:00,63.77,63.84,63.73,63.74,70800.0,49.1631,49.217,49.1322,49.14,70800.0
2014-03-24 10:50:00,63.74,63.78,63.69,63.73,57000.0,49.14,49.1708,49.1014,49.1322,57000.0
2014-03-24 11:00:00,63.72,63.73,63.64,63.72,44100.0,49.1245,49.1322,49.0629,49.1245,44100.0
2014-03-24 11:10:00,63.72,63.73,63.66,63.67,82300.0,49.1245,49.1322,49.0783,49.086,82300.0
2014-03-24 11:20:00,63.67,63.7,63.65,63.65,35700.0,49.086,49.1091,49.0706,49.0706,35700.0
2014-03-24 11:30:00,63.65,63.7,63.62,63.65,26700.0,49.0706,49.1091,49.0474,49.0706,26700.0
2014-03-24 11:40:00,63.65,63.66,63.59,63.6,33200.0,49.0706,49.0783,49.0243,49.032,33200.0
2014-03-24 11:50:00,63.61,63.71,63.57,63.67,24700.0,49.0397,49.1168,49.0089,49.086,24700.0
2014-03-24 12:00:00,63.67,63.71,63.64,63.7,19700.0,49.086,49.1168,49.0629,49.1091,19700.0
2014-03-24 12:10:00,63.7,63.7,63.63,63.64,26400.0,49.1091,49.1091,49.0551,49.0629,26400.0
2014-03-24 12:20:00,63.64,63.64,63.54,63.56,51700.0,49.0629,49.0629,48.9858,49.0012,51700.0
2014-03-24 12:30:00,63.56,63.59,63.53,63.55,58600.0,49.0012,49.0243,48.9781,48.9935,58600.0
2014-03-24 12:40:00,63.55,63.57,63.51,63.54,68900.0,48.9935,49.0089,48.9626,48.9858,68900.0
2014-03-24 12:50:00,63.54,63.57,63.52,63.53,34600.0,48.9858,49.0089,48.9703,48.9781,34600.0
2014-03-24 13:00:00,63.52,63.55,63.5,63.5,37800.0,48.9703,48.9935,48.9549,48.9549,37800.0
2014-03-24 13:10:00,63.51,63.51,63.47,63.5,29200.0,48.9626,48.9626,48.9318,48.9549,29200.0
2014-03-24 13:20:00,63.51,63.53,63.49,63.51,35600.0,48.9626,48.9781,48.9472,48.9626,35600.0
2014-03-24 13:30:00,63.5,63.54,63.46,63.48,46200.0,48.9549,48.9858,48.9241,48.9395,46200.0
2014-03-24 13:40:00,63.48,63.53,63.47,63.48,40000.0,48.9395,48.9781,48.9318,48.9395,40000.0
2014-03-24 13:50:00,63.48,63.53,63.46,63.52,27600.0,48.9395,48.9781,48.9241,48.9703,27600.0
2014-03-24 14:00:00,63.53,63.58,63.49,63.5,31500.0,48.9781,49.0166,48.9472,48.9549,31500.0
2014-03-24 14:10:00,63.5,63.51,63.43,63.44,24200.0,48.9549,48.9626,48.901,48.9087,24200.0
2014-03-24 14:20:00,63.44,63.46,63.35,63.4,51400.0,48.9087,48.9241,48.8393,48.8778,51400.0
2014-03-24 14:30:00,63.4,63.4,63.32,63.34,32900.0,48.8778,48.8778,48.8162,48.8316,32900.0
2014-03-24 14:40:00,63.34,63.37,63.33,63.34,41500.0,48.8316,48.8547,48.8239,48.8316,41500.0
2014-03-24 14:50:00,63.33,63.37,63.3,63.33,46600.0,48.8239,48.8547,48.8007,48.8239,46600.0
2014-03-24 15:00:00,63.33,63.36,63.3,63.31,40100.0,48.8239,48.847,48.8007,48.8084,40100.0
2014-03-24 15:10:00,63.3,63.32,63.26,63.3,49400.0,48.8007,48.8162,48.7699,48.8007,49400.0
2014-03-24 15:20:00,63.3,63.42,63.29,63.41,63900.0,48.8007,48.8933,48.793,48.8855,63900.0
2014-03-24 15:30:00,63.41,63.48,63.41,63.41,44200.0,48.8855,48.9395,48.8855,48.8855,44200.0
2014-03-24 15:40:00,63.41,63.47,63.41,63.43,65600.0,48.8855,48.9318,48.8855,48.901,65600.0
2014-03-24 15:50:00,63.43,63.44,63.3,63.31,247900.0,48.901,48.9087,48.8007,48.8084,247900.0
2014-03-25 09:30:00,63.72,64.3,63.67,63.7,267900.0,49.1245,49.5717,49.086,49.1091,267900.0
2014-03-25 09:40:00,63.7,63.78,63.61,63.62,50200.0,49.1091,49.1708,49.0397,49.0474,50200.0
2014-03-25 09:50:00,63.62,63.63,63.44,63.49,56600.0,49.0474,49.0551,48.9087,48.9472,56600.0
2014-03-25 10:00:00,63.49,63.53,63.31,63.43,76500.0,48.9472,48.9781,48.8084,48.901,76500.0
2014-03-25 10:10:00,63.44,63.49,63.36,63.36,64200.0,48.9087,48.9472,48.847,48.847,64200.0
2014-03-25 10:20:00,63.37,63.43,63.37,63.41,43400.0,48.8547,48.901,48.8547,48.8855,43400.0
2014-03-25 10:30:00,63.41,63.49,63.35,63.47,44900.0,48.8855,48.9472,48.8393,48.9318,44900.0
2014-03-25 10:40:00,63.46,63.5,63.45,63.48,78000.0,48.9241,48.9549,48.9164,48.9395,78000.0
2014-03-25 10:50:00,63.48,63.48,63.39,63.4,52300.0,48.9395,48.9395,48.8701,48.8778,52300.0
2014-03-25 11:00:00,63.4,63.49,63.37,63.45,59200.0,48.8778,48.9472,48.8547,48.9164,59200.0
2014-03-25 11:10:00,63.45,63.51,63.42,63.49,86800.0,48.9164,48.9626,48.8933,48.9472,86800.0
2014-03-25 11:20:00,63.49,63.5,63.4,63.41,40000.0,48.9472,48.9549,48.8778,48.8855,40000.0
2014-03-25 11:30:00,63.42,63.45,63.37,63.41,36300.0,48.8933,48.9164,48.8547,48.8855,36300.0
2014-03-25 11:40:00,63.41,63.44,63.38,63.38,42800.0,48.8855,48.9087,48.8624,48.8624,42800.0
2014-03-25 11:50:00,63.38,63.4,63.33,63.39,63000.0,48.8624,48.8778,48.8239,48.8701,63000.0
2014-03-25 12:00:00,63.38,63.4,63.35,63.4,56400.0,48.8624,48.8778,48.8393,48.8778,56400.0
2014-03-25 12:10:00,63.4,63.49,63.39,63.49,38700.0,48.8778,48.9472,48.8701,48.9472,38700.0
2014-03-25 12:20:00,63.48,63.62,63.47,63.62,125300.0,48.9395,49.0474,48.9318,49.0474,125300.0
2014-03-25 12:30:00,63.62,63.84,63.61,63.84,91100.0,49.0474,49.217,49.0397,49.217,91100.0
2014-03-25 12:40:00,63.84,63.88,63.73,63.77,56600.0,49.217,49.2479,49.1322,49.1631,56600.0
2014-03-25 12:50:00,63.77,63.85,63.77,63.79,36200.0,49.1631,49.2248,49.1631,49.1785,36200.0
2014-03-25 13:00:00,63.79,63.82,63.76,63.81,26800.0,49.1785,49.2016,49.1554,49.1939,26800.0
2014-03-25 13:10:00,63.8,63.81,63.72,63.79,35300.0,49.1862,49.1939,49.1245,49.1785,35300.0
2014-03-25 13:20:00,63.79,63.87,63.78,63.85,25400.0,49.1785,49.2402,49.1708,49.2248,25400.0
2014-03-25 13:30:00,63.85,63.88,63.82,63.83,32000.0,49.2248,49.2479,49.2016,49.2093,32000.0
2014-03-25 13:40:00,63.83,63.85,63.81,63.82,40700.0,49.2093,49.2248,49.1939,49.2016,40700.0
2014-03-25 13:50:00,63.83,63.83,63.77,63.78,34700.0,49.2093,49.2093,49.1631,49.1708,34700.0
2014-03-25 14:00:00,63.77,63.8,63.74,63.75,33200.0,49.1631,49.1862,49.14,49.1477,33200.0
2014-03-25 14:10:00,63.75,63.78,63.72,63.72,32800.0,49.1477,49.1708,49.1245,49.1245,32800.0
2014-03-25 14:20:00,63.72,63.73,63.69,63.7,25300.0,49.1245,49.1322,49.1014,49.1091,25300.0
2014-03-25 14:30:00,63.69,63.71,63.68,63.69,25900.0,49.1014,49.1168,49.0937,49.1014,25900.0
2014-03-25 14:40:00,63.69,63.7,63.63,63.63,29700.0,49.1014,49.1091,49.0551,49.0551,29700.0
2014-03-25 14:50:00,63.63,63.67,63.61,63.66,38200.0,49.0551,49.086,49.0397,49.0783,38200.0
2014-03-25 15:00:00,63.66,63.67,63.63,63.64,41300.0,49.0783,49.086,49.0551,49.0629,41300.0
2014-03-25 15:10:00,63.63,63.67,63.63,63.66,52800.0,49.0551,49.086,49.0551,49.0783,52800.0
2014-03-25 15:20:00,63.67,63.74,63.67,63.68,52000.0,49.086,49.14,49.086,49.0937,52000.0
2014-03-25 15:30:00,63.68,63.76,63.68,63.71,106600.0,49.0937,49.1554,49.0937,49.1168,106600.0
2014-03-25 15:40:00,63.71,63.77,63.7,63.73,113800.0,49.1168,49.1631,49.1091,49.1322,113800.0
2014-03-25 15:50:00,63.73,63.79,63.72,63.78,256900.0,49.1322,49.1785,49.1245,49.1708,256900.0
2014-03-26 09:30:00,63.87,64.09,63.7,64.04,92000.0,49.2402,49.4098,49.1091,49.3712,92000.0
2014-03-26 09:40:00,64.03,64.04,63.8,63.89,53900.0,49.3635,49.3712,49.1862,49.2556,53900.0
2014-03-26 09:50:00,63.89,63.91,63.78,63.78,44800.0,49.2556,49.271,49.1708,49.1708,44800.0
2014-03-26 10:00:00,63.77,63.97,63.75,63.97,41700.0,49.1631,49.3173,49.1477,49.3173,41700.0
2014-03-26 10:10:00,63.96,64.03,63.93,63.94,30000.0,49.3096,49.3635,49.2864,49.2941,30000.0
2014-03-26 10:20:00,63.94,63.98,63.89,63.91,21200.0,49.2941,49.325,49.2556,49.271,21200.0
2014-03-26 10:30:00,63.9,63.99,63.88,63.99,18500.0,49.2633,49.3327,49.2479,49.3327,18500.0
2014-03-26 10:40:00,63.98,64.03,63.92,63.93,42500.0,49.325,49.3635,49.2787,49.2864,42500.0
2014-03-26 10:50:00,63.94,64.06,63.94,64.06,42500.0,49.2941,49.3867,49.2941,49.3867,42500.0
2014-03-26 11:00:00,64.06,64.17,64.05,64.17,47600.0,49.3867,49.4715,49.3789,49.4715,47600.0
2014-03-26 11:10:00,64.17,64.27,64.15,64.25,39600.0,49.4715,49.5486,49.456,49.5331,39600.0
2014-03-26 11:20:00,64.24,64.32,64.24,64.27,52300.0,49.5254,49.5871,49.5254,49.5486,52300.0
2014-03-26 11:30:00,64.28,64.28,64.22,64.28,19300.0,49.5563,49.5563,49.51,49.5563,19300.0
2014-03-26 11:40:00,64.28,64.29,64.22,64.25,29700.0,49.5563,49.564,49.51,49.5331,29700.0
2014-03-26 11:50:00,64.24,64.28,64.19,64.27,42100.0,49.5254,49.5563,49.4869,49.5486,42100.0
2014-03-26 12:00:00,64.28,64.31,64.23,64.31,29300.0,49.5563,49.5794,49.5177,49.5794,29300.0
2014-03-26 12:10:00,64.3,64.33,64.28,64.31,16400.0,49.5717,49.5948,49.5563,49.5794,16400.0
2014-03-26 12:20:00,64.3,64.34,64.27,64.32,24700.0,49.5717,49.6025,49.5486,49.5871,24700.0
2014-03-26 12:30:00,64.32,64.39,64.32,64.37,18500.0,49.5871,49.6411,49.5871,49.6256,18500.0
2014-03-26 12:40:00,64.38,64.38,64.27,64.29,26700.0,49.6334,49.6334,49.5486,49.564,26700.0
2014-03-26 12:50:00,64.29,64.35,64.28,64.35,21700.0,49.564,49.6102,49.5563,49.6102,21700.0
2014-03-26 13:00:00,64.35,64.35,64.27,64.29,49600.0,49.6102,49.6102,49.5486,49.564,49600.0
2014-03-26 13:10:00,64.29,64.32,64.27,64.29,22200.0,49.564,49.5871,49.5486,49.564,22200.0
2014-03-26 13:20:00,64.3,64.3,64.15,64.15,27300.0,49.5717,49.5717,49.456,49.456,27300.0
2014-03-26 13:30:00,64.14,64.18,64.08,64.17,68400.0,49.4483,49.4792,49.4021,49.4715,68400.0
2014-03-26 13:40:00,64.16,64.2,64.13,64.19,89900.0,49.4637,49.4946,49.4406,49.4869,89900.0
2014-03-26 13:50:00,64.19,64.28,64.16,64.23,75800.0,49.4869,49.5563,49.4637,49.5177,75800.0
2014-03-26 14:00:00,64.24,64.34,64.23,64.33,54500.0,49.5254,49.6025,49.5177,49.5948,54500.0
2014-03-26 14:10:00,64.33,64.35,64.24,64.28,60900.0,49.5948,49.6102,49.5254,49.5563,60900.0
2014-03-26 14:20:00,64.27,64.38,64.26,64.38,75800.0,49.5486,49.6334,49.5408,49.6334,75800.0
2014-03-26 14:30:00,64.38,64.45,64.33,64.45,77300.0,49.6334,49.6873,49.5948,49.6873,77300.0
2014-03-26 14:40:00,64.44,64.55,64.44,64.49,111300.0,49.6796,49.7644,49.6796,49.7182,111300.0
2014-03-26 14:50:00,64.49,64.5,64.44,64.45,40000.0,49.7182,49.7259,49.6796,49.6873,40000.0
2014-03-26 15:00:00,64.45,64.46,64.37,64.4,50700.0,49.6873,49.695,49.6256,49.6488,50700.0
2014-03-26 15:10:00,64.4,64.42,64.35,64.36,58100.0,49.6488,49.6642,49.6102,49.6179,58100.0
2014-03-26 15:20:00,64.36,64.41,64.33,64.39,108900.0,49.6179,49.6565,49.5948,49.6411,108900.0
2014-03-26 15:30:00,64.39,64.42,64.36,64.39,68500.0,49.6411,49.6642,49.6179,49.6411,68500.0
2014-03-26 15:40:00,64.38,64.38,64.29,64.31,150200.0,49.6334,49.6334,49.564,49.5794,150200.0
2014-03-26 15:50:00,64.31,64.33,64.25,64.26,285800.0,49.5794,49.5948,49.5331,49.5408,285800.0
2014-03-27 09:30:00,64.25,64.66,64.07,64.56,179700.0,49.5331,49.8492,49.3944,49.7721,179700.0
2014-03-27 09:40:00,64.55,64.93,64.5,64.89,247600.0,49.7644,50.0574,49.7259,50.0265,247600.0
2014-03-27 09:50:00,64.88,65.9,64.88,65.33,982200.0,50.0188,50.8052,50.0188,50.3658,982200.0
2014-03-27 10:00:00,65.28,65.92,65.27,65.45,688500.0,50.3272,50.8206,50.3195,50.4583,688500.0
2014-03-27 10:10:00,65.46,65.48,65.22,65.31,247700.0,50.466,50.4814,50.281,50.3503,247700.0
2014-03-27 10:20:00,65.31,65.38,65.13,65.14,119700.0,50.3503,50.4043,50.2116,50.2193,119700.0
2014-03-27 10:30:00,65.14,65.2,65.07,65.1,164500.0,50.2193,50.2655,50.1653,50.1884,164500.0
2014-03-27 10:40:00,65.09,65.22,65.09,65.17,125900.0,50.1807,50.281,50.1807,50.2424,125900.0
2014-03-27 10:50:00,65.17,65.17,64.93,64.95,129300.0,50.2424,50.2424,50.0574,50.0728,129300.0
2014-03-27 11:00:00,64.95,64.97,64.77,64.82,214300.0,50.0728,50.0882,49.934,49.9726,214300.0
2014-03-27 11:10:00,64.82,64.96,64.82,64.92,123000.0,49.9726,50.0805,49.9726,50.0497,123000.0
2014-03-27 11:20:00,64.91,64.92,64.84,64.84,98500.0,50.042,50.0497,49.988,49.988,98500.0
2014-03-27 11:30:00,64.84,64.84,64.59,64.7,127200.0,49.988,49.988,49.7953,49.8801,127200.0
2014-03-27 11:40:00,64.7,64.72,64.64,64.67,76100.0,49.8801,49.8955,49.8338,49.8569,76100.0
2014-03-27 11:50:00,64.66,64.67,64.57,64.61,68200.0,49.8492,49.8569,49.7798,49.8107,68200.0
2014-03-27 12:00:00,64.61,64.62,64.5,64.53,59300.0,49.8107,49.8184,49.7259,49.749,59300.0
2014-03-27 12:10:00,64.52,64.56,64.47,64.47,94600.0,49.7413,49.7721,49.7027,49.7027,94600.0
2014-03-27 12:20:00,64.47,64.55,64.45,64.5,88600.0,49.7027,49.7644,49.6873,49.7259,88600.0
2014-03-27 12:30:00,64.5,64.59,64.46,64.48,259800.0,49.7259,49.7953,49.695,49.7105,259800.0
2014-03-27 12:40:00,64.46,64.48,64.37,64.44,118500.0,49.695,49.7105,49.6256,49.6796,118500.0
2014-03-27 12:50:00,64.44,64.55,64.43,64.55,69800.0,49.6796,49.7644,49.6719,49.7644,69800.0
2014-03-27 13:00:00,64.55,64.59,64.45,64.45,74900.0,49.7644,49.7953,49.6873,49.6873,74900.0
2014-03-27 13:10:00,64.45,64.48,64.42,64.48,55700.0,49.6873,49.7105,49.6642,49.7105,55700.0
2014-03-27 13:20:00,64.48,64.54,64.45,64.47,59600.0,49.7105,49.7567,49.6873,49.7027,59600.0
2014-03-27 13:30:00,64.46,64.47,64.34,64.34,43600.0,49.695,49.7027,49.6025,49.6025,43600.0
2014-03-27 13:40:00,64.34,64.37,64.23,64.23,66000.0,49.6025,49.6256,49.5177,49.5177,66000.0
2014-03-27 13:50:00,64.23,64.34,64.2,64.2,62200.0,49.5177,49.6025,49.4946,49.4946,62200.0
2014-03-27 14:00:00,64.21,64.22,64.1,64.22,92500.0,49.5023,49.51,49.4175,49.51,92500.0
2014-03-27 14:10:00,64.23,64.26,64.15,64.19,63800.0,49.5177,49.5408,49.456,49.4869,63800.0
2014-03-27 14:20:00,64.19,64.29,64.19,64.23,266500.0,49.4869,49.564,49.4869,49.5177,266500.0
2014-03-27 14:30:00,64.23,64.27,64.13,64.17,604700.0,49.5177,49.5486,49.4406,49.4715,604700.0
2014-03-27 14:40:00,64.17,64.25,64.16,64.2,59300.0,49.4715,49.5331,49.4637,49.4946,59300.0
2014-03-27 14:50:00,64.21,64.21,64.14,64.21,100100.0,49.5023,49.5023,49.4483,49.5023,100100.0
2014-03-27 15:00:00,64.21,64.21,64.06,64.09,66800.0,49.5023,49.5023,49.3867,49.4098,66800.0
2014-03-27 15:10:00,64.09,64.13,64.05,64.07,95900.0,49.4098,49.4406,49.3789,49.3944,95900.0
2014-03-27 15:20:00,64.08,64.14,63.99,64.1,251900.0,49.4021,49.4483,49.3327,49.4175,251900.0
2014-03-27 15:30:00,64.09,64.13,64.04,64.1,165200.0,49.4098,49.4406,49.3712,49.4175,165200.0
2014-03-27 15:40:00,64.11,64.12,64.01,64.01,233600.0,49.4252,49.4329,49.3481,49.3481,233600.0
2014-03-27 15:50:00,64.01,64.06,63.99,64.05,690700.0,49.3481,49.3867,49.3327,49.3789,690700.0
2014-03-28 09:30:00,64.04,64.26,63.72,64.15,208100.0,49.3712,49.5408,49.1245,49.456,208100.0
2014-03-28 09:40:00,64.14,64.34,64.11,64.29,152800.0,49.4483,49.6025,49.4252,49.564,152800.0
2014-03-28 09:50:00,64.31,64.6,64.31,64.56,144000.0,49.5794,49.803,49.5794,49.7721,144000.0
2014-03-28 10:00:00,64.56,64.56,64.28,64.28,124400.0,49.7721,49.7721,49.5563,49.5563,124400.0
2014-03-28 10:10:00,64.29,64.44,64.25,64.43,71500.0,49.564,49.6796,49.5331,49.6719,71500.0
2014-03-28 10:20:00,64.44,64.44,64.28,64.33,35200.0,49.6796,49.6796,49.5563,49.5948,35200.0
2014-03-28 10:30:00,64.33,64.34,64.24,64.28,41800.0,49.5948,49.6025,49.5254,49.5563,41800.0
2014-03-28 10:40:00,64.28,64.29,64.24,64.25,58600.0,49.5563,49.564,49.5254,49.5331,58600.0
2014-03-28 10:50:00,64.24,64.33,64.22,64.29,79700.0,49.5254,49.5948,49.51,49.564,79700.0
2014-03-28 11:00:00,64.29,64.34,64.27,64.33,45000.0,49.564,49.6025,49.5486,49.5948,45000.0
2014-03-28 11:10:00,64.33,64.41,64.32,64.41,46600.0,49.5948,49.6565,49.5871,49.6565,46600.0
2014-03-28 11:20:00,64.41,64.41,64.2,64.22,81900.0,49.6565,49.6565,49.4946,49.51,81900.0
2014-03-28 11:30:00,64.23,64.34,64.23,64.33,53900.0,49.5177,49.6025,49.5177,49.5948,53900.0
2014-03-28 11:40:00,64.33,64.34,64.3,64.34,34900.0,49.5948,49.6025,49.5717,49.6025,34900.0
2014-03-28 11:50:00,64.33,64.34,64.26,64.33,42800.0,49.5948,49.6025,49.5408,49.5948,42800.0
2014-03-28 12:00:00,64.33,64.34,64.3,64.33,52200.0,49.5948,49.6025,49.5717,49.5948,52200.0
2014-03-28 12:10:00,64.33,64.33,64.28,64.31,38600.0,49.5948,49.5948,49.5563,49.5794,38600.0
2014-03-28 12:20:00,64.31,64.34,64.28,64.29,43500.0,49.5794,49.6025,49.5563,49.564,43500.0
2014-03-28 12:30:00,64.29,64.31,64.28,64.3,32600.0,49.564,49.5794,49.5563,49.5717,32600.0
2014-03-28 12:40:00,64.29,64.3,64.27,64.29,19600.0,49.564,49.5717,49.5486,49.564,19600.0
2014-03-28 12:50:00,64.29,64.32,64.28,64.3,22500.0,49.564,49.5871,49.5563,49.5717,22500.0
2014-03-28 13:00:00,64.3,64.3,64.26,64.29,28100.0,49.5717,49.5717,49.5408,49.564,28100.0
2014-03-28 13:10:00,64.29,64.31,64.24,64.27,55700.0,49.564,49.5794,49.5254,49.5486,55700.0
2014-03-28 13:20:00,64.27,64.28,64.23,64.26,37000.0,49.5486,49.5563,49.5177,49.5408,37000.0
2014-03-28 13:30:00,64.25,64.26,64.21,64.21,48300.0,49.5331,49.5408,49.5023,49.5023,48300.0
2014-03-28 13:40:00,64.21,64.28,64.2,64.27,45100.0,49.5023,49.5563,49.4946,49.5486,45100.0
2014-03-28 13:50:00,64.27,64.27,64.23,64.27,39100.0,49.5486,49.5486,49.5177,49.5486,39100.0
2014-03-28 14:00:00,64.26,64.27,64.17,64.19,55800.0,49.5408,49.5486,49.4715,49.4869,55800.0
2014-03-28 14:10:00,64.2,64.25,64.19,64.19,47900.0,49.4946,49.5331,49.4869,49.4869,47900.0
2014-03-28 14:20:00,64.19,64.25,64.19,64.25,43500.0,49.4869,49.5331,49.4869,49.5331,43500.0
2014-03-28 14:30:00,64.25,64.25,64.19,64.19,35200.0,49.5331,49.5331,49.4869,49.4869,35200.0
2014-03-28 14:40:00,64.19,64.2,64.12,64.18,46500.0,49.4869,49.4946,49.4329,49.4792,46500.0
2014-03-28 14:50:00,64.18,64.23,64.17,64.22,41800.0,49.4792,49.5177,49.4715,49.51,41800.0
2014-03-28 15:00:00,64.22,64.22,64.11,64.12,40800.0,49.51,49.51,49.4252,49.4329,40800.0
2014-03-28 15:10:00,64.12,64.17,64.12,64.15,50800.0,49.4329,49.4715,49.4329,49.456,50800.0
2014-03-28 15:20:00,64.15,64.17,64.13,64.13,41400.0,49.456,49.4715,49.4406,49.4406,41400.0
2014-03-28 15:30:00,64.14,64.14,64.09,64.13,102100.0,49.4483,49.4483,49.4098,49.4406,102100.0
2014-03-28 15:40:00,64.14,64.17,64.1,64.13,88900.0,49.4483,49.4715,49.4175,49.4406,88900.0
2014-03-28 15:50:00,64.13,64.14,64.09,64.11,213400.0,49.4406,49.4483,49.4098,49.4252,213400.0
2014-03-31 09:30:00,64.5,64.5,64.03,64.24,147700.0,49.7259,49.7259,49.3635,49.5254,147700.0
2014-03-31 09:40:00,64.24,64.34,64.11,64.16,80400.0,49.5254,49.6025,49.4252,49.4637,80400.0
2014-03-31 09:50:00,64.16,64.37,64.16,64.36,98800.0,49.4637,49.6256,49.4637,49.6179,98800.0
2014-03-31 10:00:00,64.37,64.44,64.31,64.35,104000.0,49.6256,49.6796,49.5794,49.6102,104000.0
2014-03-31 10:10:00,64.36,64.55,64.36,64.52,99400.0,49.6179,49.7644,49.6179,49.7413,99400.0
2014-03-31 10:20:00,64.52,64.56,64.44,64.48,72000.0,49.7413,49.7721,49.6796,49.7105,72000.0
2014-03-31 10:30:00,64.48,64.58,64.47,64.56,56700.0,49.7105,49.7875,49.7027,49.7721,56700.0
2014-03-31 10:40:00,64.56,64.65,64.55,64.62,54000.0,49.7721,49.8415,49.7644,49.8184,54000.0
2014-03-31 10:50:00,64.61,64.72,64.6,64.61,62700.0,49.8107,49.8955,49.803,49.8107,62700.0
2014-03-31 11:00:00,64.61,64.64,64.55,64.62,45800.0,49.8107,49.8338,49.7644,49.8184,45800.0
2014-03-31 11:10:00,64.61,64.74,64.58,64.73,44500.0,49.8107,49.9109,49.7875,49.9032,44500.0
2014-03-31 11:20:00,64.73,64.76,64.68,64.75,83300.0,49.9032,49.9263,49.8646,49.9186,83300.0
2014-03-31 11:30:00,64.75,64.79,64.67,64.73,64400.0,49.9186,49.9494,49.8569,49.9032,64400.0
2014-03-31 11:40:00,64.73,64.75,64.68,64.71,39900.0,49.9032,49.9186,49.8646,49.8878,39900.0
2014-03-31 11:50:00,64.7,64.78,64.68,64.74,54800.0,49.8801,49.9417,49.8646,49.9109,54800.0
2014-03-31 12:00:00,64.74,64.75,64.68,64.73,77000.0,49.9109,49.9186,49.8646,49.9032,77000.0
2014-03-31 12:10:00,64.74,64.82,64.7,64.82,48800.0,49.9109,49.9726,49.8801,49.9726,48800.0
2014-03-31 12:20:00,64.82,64.88,64.82,64.86,36400.0,49.9726,50.0188,49.9726,50.0034,36400.0
2014-03-31 12:30:00,64.85,64.92,64.83,64.85,92300.0,49.9957,50.0497,49.9803,49.9957,92300.0
2014-03-31 12:40:00,64.85,64.85,64.75,64.76,45400.0,49.9957,49.9957,49.9186,49.9263,45400.0
2014-03-31 12:50:00,64.76,64.77,64.66,64.74,41900.0,49.9263,49.934,49.8492,49.9109,41900.0
2014-03-31 13:00:00,64.75,64.82,64.74,64.79,47300.0,49.9186,49.9726,49.9109,49.9494,47300.0
2014-03-31 13:10:00,64.79,64.8,64.75,64.77,36600.0,49.9494,49.9572,49.9186,49.934,36600.0
2014-03-31 13:20:00,64.76,64.78,64.67,64.69,47800.0,49.9263,49.9417,49.8569,49.8723,47800.0
2014-03-31 13:30:00,64.69,64.73,64.68,64.69,31000.0,49.8723,49.9032,49.8646,49.8723,31000.0
2014-03-31 13:40:00,64.69,64.69,64.63,64.68,35900.0,49.8723,49.8723,49.8261,49.8646,35900.0
2014-03-31 13:50:00,64.69,64.71,64.59,64.64,43300.0,49.8723,49.8878,49.7953,49.8338,43300.0
2014-03-31 14:00:00,64.64,64.68,64.62,64.64,41100.0,49.8338,49.8646,49.8184,49.8338,41100.0
2014-03-31 14:10:00,64.64,64.66,64.61,64.66,39600.0,49.8338,49.8492,49.8107,49.8492,39600.0
2014-03-31 14:20:00,64.65,64.67,64.63,64.64,60400.0,49.8415,49.8569,49.8261,49.8338,60400.0
2014-03-31 14:30:00,64.64,64.73,64.61,64.73,42600.0,49.8338,49.9032,49.8107,49.9032,42600.0
2014-03-31 14:40:00,64.72,64.74,64.69,64.72,32600.0,49.8955,49.9109,49.8723,49.8955,32600.0
2014-03-31 14:50:00,64.71,64.78,64.7,64.71,45200.0,49.8878,49.9417,49.8801,49.8878,45200.0
2014-03-31 15:00:00,64.71,64.71,64.66,64.7,42200.0,49.8878,49.8878,49.8492,49.8801,42200.0
2014-03-31 15:10:00,64.7,64.71,64.62,64.63,50000.0,49.8801,49.8878,49.8184,49.8261,50000.0
2014-03-31 15:20:00,64.63,64.7,64.62,64.69,65100.0,49.8261,49.8801,49.8184,49.8723,65100.0
2014-03-31 15:30:00,64.69,64.82,64.67,64.81,91800.0,49.8723,49.9726,49.8569,49.9649,91800.0
2014-03-31 15:40:00,64.81,64.89,64.8,64.83,189200.0,49.9649,50.0265,49.9572,49.9803,189200.0
2014-03-31 15:50:00,64.83,64.89,64.81,64.87,263000.0,49.9803,50.0265,49.9649,50.0111,263000.0
2014-04-01 09:30:00,64.87,65.1,64.71,64.81,171900.0,50.0111,50.1884,49.8878,49.9649,171900.0
2014-04-01 09:40:00,64.83,64.83,64.6,64.67,65100.0,49.9803,49.9803,49.803,49.8569,65100.0
2014-04-01 09:50:00,64.68,64.77,64.54,64.61,85800.0,49.8646,49.934,49.7567,49.8107,85800.0
2014-04-01 10:00:00,64.59,64.64,64.51,64.55,51200.0,49.7953,49.8338,49.7336,49.7644,51200.0
2014-04-01 10:10:00,64.54,64.56,64.36,64.37,83900.0,49.7567,49.7721,49.6179,49.6256,83900.0
2014-04-01 10:20:00,64.36,64.39,64.22,64.35,128000.0,49.6179,49.6411,49.51,49.6102,128000.0
2014-04-01 10:30:00,64.36,64.44,64.33,64.35,86900.0,49.6179,49.6796,49.5948,49.6102,86900.0
2014-04-01 10:40:00,64.34,64.34,64.1,64.1,96100.0,49.6025,49.6025,49.4175,49.4175,96100.0
2014-04-01 10:50:00,64.1,64.17,64.05,64.13,72000.0,49.4175,49.4715,49.3789,49.4406,72000.0
2014-04-01 11:00:00,64.13,64.18,64.08,64.16,102800.0,49.4406,49.4792,49.4021,49.4637,102800.0
2014-04-01 11:10:00,64.16,64.18,64.11,64.13,73200.0,49.4637,49.4792,49.4252,49.4406,73200.0
2014-04-01 11:20:00,64.13,64.18,64.1,64.17,62500.0,49.4406,49.4792,49.4175,49.4715,62500.0
2014-04-01 11:30:00,64.17,64.2,64.17,64.2,29100.0,49.4715,49.4946,49.4715,49.4946,29100.0
2014-04-01 11:40:00,64.19,64.2,64.12,64.12,28800.0,49.4869,49.4946,49.4329,49.4329,28800.0
2014-04-01 11:50:00,64.12,64.19,64.1,64.11,41800.0,49.4329,49.4869,49.4175,49.4252,41800.0
2014-04-01 12:00:00,64.11,64.12,64.03,64.12,51100.0,49.4252,49.4329,49.3635,49.4329,51100.0
2014-04-01 12:10:00,64.12,64.12,64.03,64.11,27300.0,49.4329,49.4329,49.3635,49.4252,27300.0
2014-04-01 12:20:00,64.1,64.15,64.09,64.11,24500.0,49.4175,49.456,49.4098,49.4252,24500.0
2014-04-01 12:30:00,64.12,64.14,64.09,64.13,20100.0,49.4329,49.4483,49.4098,49.4406,20100.0
2014-04-01 12:40:00,64.13,64.18,64.11,64.17,21700.0,49.4406,49.4792,49.4252,49.4715,21700.0
2014-04-01 12:50:00,64.17,64.17,64.13,64.14,21200.0,49.4715,49.4715,49.4406,49.4483,21200.0
2014-04-01 13:00:00,64.14,64.18,64.12,64.15,32700.0,49.4483,49.4792,49.4329,49.456,32700.0
2014-04-01 13:10:00,64.16,64.18,64.15,64.18,15800.0,49.4637,49.4792,49.456,49.4792,15800.0
2014-04-01 13:20:00,64.17,64.24,64.17,64.22,41600.0,49.4715,49.5254,49.4715,49.51,41600.0
2014-04-01 13:30:00,64.22,64.25,64.18,64.23,49700.0,49.51,49.5331,49.4792,49.5177,49700.0
2014-04-01 13:40:00,64.24,64.29,64.23,64.29,42900.0,49.5254,49.564,49.5177,49.564,42900.0
2014-04-01 13:50:00,64.28,64.29,64.25,64.29,21500.0,49.5563,49.564,49.5331,49.564,21500.0
2014-04-01 14:00:00,64.29,64.33,64.28,64.32,32200.0,49.564,49.5948,49.5563,49.5871,32200.0
2014-04-01 14:10:00,64.33,64.34,64.3,64.32,38400.0,49.5948,49.6025,49.5717,49.5871,38400.0
2014-04-01 14:20:00,64.32,64.34,64.32,64.33,42300.0,49.5871,49.6025,49.5871,49.5948,42300.0
2014-04-01 14:30:00,64.34,64.34,64.29,64.29,61100.0,49.6025,49.6025,49.564,49.564,61100.0
2014-04-01 14:40:00,64.29,64.32,64.28,64.29,34500.0,49.564,49.5871,49.5563,49.564,34500.0
2014-04-01 14:50:00,64.29,64.29,64.24,64.26,64400.0,49.564,49.564,49.5254,49.5408,64400.0
2014-04-01 15:00:00,64.25,64.27,64.19,64.19,57600.0,49.5331,49.5486,49.4869,49.4869,57600.0
2014-04-01 15:10:00,64.2,64.22,64.17,64.2,65100.0,49.4946,49.51,49.4715,49.4946,65100.0
2014-04-01 15:20:00,64.2,64.23,64.2,64.22,77100.0,49.4946,49.5177,49.4946,49.51,77100.0
2014-04-01 15:30:00,64.22,64.22,64.15,64.17,90800.0,49.51,49.51,49.456,49.4715,90800.0
2014-04-01 15:40:00,64.17,64.18,64.11,64.17,153400.0,49.4715,49.4792,49.4252,49.4715,153400.0
2014-04-01 15:50:00,64.17,64.22,64.16,64.21,275200.0,49.4715,49.51,49.4637,49.5023,275200.0
2014-04-02 09:30:00,64.33,64.43,64.0,64.02,143000.0,49.5948,49.6719,49.3404,49.3558,143000.0
2014-04-02 09:40:00,64.01,64.05,63.87,64.02,75200.0,49.3481,49.3789,49.2402,49.3558,75200.0
2014-04-02 09:50:00,64.02,64.1,63.87,63.89,59300.0,49.3558,49.4175,49.2402,49.2556,59300.0
2014-04-02 10:00:00,63.89,64.02,63.89,64.02,45200.0,49.2556,49.3558,49.2556,49.3558,45200.0
2014-04-02 10:10:00,64.02,64.11,63.98,64.03,60400.0,49.3558,49.4252,49.325,49.3635,60400.0
2014-04-02 10:20:00,64.03,64.21,64.03,64.2,54000.0,49.3635,49.5023,49.3635,49.4946,54000.0
2014-04-02 10:30:00,64.19,64.38,64.19,64.38,39700.0,49.4869,49.6334,49.4869,49.6334,39700.0
2014-04-02 10:40:00,64.38,64.42,64.33,64.42,41200.0,49.6334,49.6642,49.5948,49.6642,41200.0
2014-04-02 10:50:00,64.43,64.49,64.41,64.44,52600.0,49.6719,49.7182,49.6565,49.6796,52600.0
2014-04-02 11:00:00,64.44,64.51,64.43,64.5,35800.0,49.6796,49.7336,49.6719,49.7259,35800.0
2014-04-02 11:10:00,64.5,64.54,64.45,64.53,44900.0,49.7259,49.7567,49.6873,49.749,44900.0
2014-04-02 11:20:00,64.52,64.56,64.49,64.51,27600.0,49.7413,49.7721,49.7182,49.7336,27600.0
2014-04-02 11:30:00,64.51,64.53,64.43,64.51,27900.0,49.7336,49.749,49.6719,49.7336,27900.0
2014-04-02 11:40:00,64.51,64.55,64.5,64.52,25000.0,49.7336,49.7644,49.7259,49.7413,25000.0
2014-04-02 11:50:00,64.53,64.6,64.52,64.53,29100.0,49.749,49.803,49.7413,49.749,29100.0
2014-04-02 12:00:00,64.55,64.55,64.4,64.42,79500.0,49.7644,49.7644,49.6488,49.6642,79500.0
2014-04-02 12:10:00,64.42,64.45,64.41,64.42,30000.0,49.6642,49.6873,49.6565,49.6642,30000.0
2014-04-02 12:20:00,64.42,64.43,64.38,64.4,35700.0,49.6642,49.6719,49.6334,49.6488,35700.0
2014-04-02 12:30:00,64.4,64.42,64.38,64.42,9500.0,49.6488,49.6642,49.6334,49.6642,9500.0
2014-04-02 12:40:00,64.42,64.42,64.34,64.34,88600.0,49.6642,49.6642,49.6025,49.6025,88600.0
2014-04-02 12:50:00,64.33,64.34,64.27,64.32,26800.0,49.5948,49.6025,49.5486,49.5871,26800.0
2014-04-02 13:00:00,64.32,64.35,64.31,64.34,15400.0,49.5871,49.6102,49.5794,49.6025,15400.0
2014-04-02 13:10:00,64.34,64.36,64.33,64.33,25200.0,49.6025,49.6179,49.5948,49.5948,25200.0
2014-04-02 13:20:00,64.32,64.37,64.31,64.33,24100.0,49.5871,49.6256,49.5794,49.5948,24100.0
2014-04-02 13:30:00,64.33,64.34,64.26,64.26,24700.0,49.5948,49.6025,49.5408,49.5408,24700.0
2014-04-02 13:40:00,64.26,64.31,64.26,64.3,30600.0,49.5408,49.5794,49.5408,49.5717,30600.0
2014-04-02 13:50:00,64.3,64.31,64.27,64.28,30400.0,49.5717,49.5794,49.5486,49.5563,30400.0
2014-04-02 14:00:00,64.28,64.31,64.23,64.28,71400.0,49.5563,49.5794,49.5177,49.5563,71400.0
2014-04-02 14:10:00,64.28,64.31,64.27,64.31,19000.0,49.5563,49.5794,49.5486,49.5794,19000.0
2014-04-02 14:20:00,64.3,64.31,64.26,64.28,24300.0,49.5717,49.5794,49.5408,49.5563,24300.0
2014-04-02 14:30:00,64.28,64.29,64.23,64.24,62000.0,49.5563,49.564,49.5177,49.5254,62000.0
2014-04-02 14:40:00,64.23,64.25,64.2,64.24,56300.0,49.5177,49.5331,49.4946,49.5254,56300.0
2014-04-02 14:50:00,64.24,64.24,64.2,64.2,82900.0,49.5254,49.5254,49.4946,49.4946,82900.0
2014-04-02 15:00:00,64.2,64.21,64.18,64.19,63900.0,49.4946,49.5023,49.4792,49.4869,63900.0
2014-04-02 15:10:00,64.19,64.21,64.18,64.2,51600.0,49.4869,49.5023,49.4792,49.4946,51600.0
2014-04-02 15:20:00,64.21,64.33,64.2,64.33,49600.0,49.5023,49.5948,49.4946,49.5948,49600.0
2014-04-02 15:30:00,64.34,64.38,64.32,64.37,76700.0,49.6025,49.6334,49.5871,49.6256,76700.0
2014-04-02 15:40:00,64.36,64.41,64.32,64.34,212900.0,49.6179,49.6565,49.5871,49.6025,212900.0
2014-04-02 15:50:00,64.32,64.34,64.26,64.3,321200.0,49.5871,49.6025,49.5408,49.5717,321200.0
2014-04-03 09:30:00,64.49,64.61,64.38,64.47,98700.0,49.7182,49.8107,49.6334,49.7027,98700.0
2014-04-03 09:40:00,64.47,64.48,64.35,64.41,60800.0,49.7027,49.7105,49.6102,49.6565,60800.0
2014-04-03 09:50:00,64.41,64.56,64.33,64.56,60700.0,49.6565,49.7721,49.5948,49.7721,60700.0
2014-04-03 10:00:00,64.56,64.56,64.43,64.49,58700.0,49.7721,49.7721,49.6719,49.7182,58700.0
2014-04-03 10:10:00,64.49,64.61,64.49,64.61,51900.0,49.7182,49.8107,49.7182,49.8107,51900.0
2014-04-03 10:20:00,64.6,64.66,64.58,64.59,35300.0,49.803,49.8492,49.7875,49.7953,35300.0
2014-04-03 10:30:00,64.59,64.64,64.51,64.56,41300.0,49.7953,49.8338,49.7336,49.7721,41300.0
2014-04-03 10:40:00,64.55,64.58,64.45,64.45,52100.0,49.7644,49.7875,49.6873,49.6873,52100.0
2014-04-03 10:50:00,64.46,64.46,64.39,64.43,25200.0,49.695,49.695,49.6411,49.6719,25200.0
2014-04-03 11:00:00,64.43,64.48,64.39,64.43,36300.0,49.6719,49.7105,49.6411,49.6719,36300.0
2014-04-03 11:10:00,64.43,64.43,64.35,64.39,30900.0,49.6719,49.6719,49.6102,49.6411,30900.0
2014-04-03 11:20:00,64.39,64.41,64.34,64.35,51400.0,49.6411,49.6565,49.6025,49.6102,51400.0
2014-04-03 11:30:00,64.35,64.41,64.31,64.38,34200.0,49.6102,49.6565,49.5794,49.6334,34200.0
2014-04-03 11:40:00,64.38,64.39,64.36,64.37,34400.0,49.6334,49.6411,49.6179,49.6256,34400.0
2014-04-03 11:50:00,64.36,64.38,64.3,64.3,37800.0,49.6179,49.6334,49.5717,49.5717,37800.0
2014-04-03 12:00:00,64.3,64.35,64.3,64.33,26700.0,49.5717,49.6102,49.5717,49.5948,26700.0
2014-04-03 12:10:00,64.32,64.33,64.28,64.3,25200.0,49.5871,49.5948,49.5563,49.5717,25200.0
2014-04-03 12:20:00,64.29,64.31,64.28,64.31,12100.0,49.564,49.5794,49.5563,49.5794,12100.0
2014-04-03 12:30:00,64.31,64.32,64.27,64.27,34400.0,49.5794,49.5871,49.5486,49.5486,34400.0
2014-04-03 12:40:00,64.27,64.28,64.26,64.27,20300.0,49.5486,49.5563,49.5408,49.5486,20300.0
2014-04-03 12:50:00,64.27,64.28,64.27,64.27,18300.0,49.5486,49.5563,49.5486,49.5486,18300.0
2014-04-03 13:00:00,64.28,64.29,64.27,64.29,21700.0,49.5563,49.564,49.5486,49.564,21700.0
2014-04-03 13:10:00,64.28,64.33,64.28,64.32,28800.0,49.5563,49.5948,49.5563,49.5871,28800.0
2014-04-03 13:20:00,64.31,64.35,64.31,64.35,29500.0,49.5794,49.6102,49.5794,49.6102,29500.0
2014-04-03 13:30:00,64.35,64.35,64.34,64.34,34400.0,49.6102,49.6102,49.6025,49.6025,34400.0
2014-04-03 13:40:00,64.34,64.35,64.31,64.33,44800.0,49.6025,49.6102,49.5794,49.5948,44800.0
2014-04-03 13:50:00,64.32,64.35,64.32,64.34,33500.0,49.5871,49.6102,49.5871,49.6025,33500.0
2014-04-03 14:00:00,64.34,64.37,64.3,64.31,76200.0,49.6025,49.6256,49.5717,49.5794,76200.0
2014-04-03 14:10:00,64.31,64.31,64.29,64.3,26800.0,49.5794,49.5794,49.564,49.5717,26800.0
2014-04-03 14:20:00,64.29,64.29,64.26,64.27,31100.0,49.564,49.564,49.5408,49.5486,31100.0
2014-04-03 14:30:00,64.27,64.29,64.21,64.22,35400.0,49.5486,49.564,49.5023,49.51,35400.0
2014-04-03 14:40:00,64.23,64.27,64.23,64.25,107200.0,49.5177,49.5486,49.5177,49.5331,107200.0
2014-04-03 14:50:00,64.25,64.28,64.25,64.26,56700.0,49.5331,49.5563,49.5331,49.5408,56700.0
2014-04-03 15:00:00,64.27,64.31,64.27,64.3,65200.0,49.5486,49.5794,49.5486,49.5717,65200.0
2014-04-03 15:10:00,64.31,64.31,64.27,64.3,83100.0,49.5794,49.5794,49.5486,49.5717,83100.0
2014-04-03 15:20:00,64.3,64.32,64.26,64.32,88200.0,49.5717,49.5871,49.5408,49.5871,88200.0
2014-04-03 15:30:00,64.32,64.32,64.29,64.3,53700.0,49.5871,49.5871,49.564,49.5717,53700.0
2014-04-03 15:40:00,64.3,64.31,64.28,64.29,140700.0,49.5717,49.5794,49.5563,49.564,140700.0
2014-04-03 15:50:00,64.29,64.32,64.27,64.29,245800.0,49.564,49.5871,49.5486,49.564,245800.0
2014-04-04 09:30:00,64.57,64.65,64.34,64.54,76600.0,49.7798,49.8415,49.6025,49.7567,76600.0
2014-04-04 09:40:00,64.49,64.5,64.26,64.34,33400.0,49.7182,49.7259,49.5408,49.6025,33400.0
2014-04-04 09:50:00,64.35,64.44,64.29,64.35,26100.0,49.6102,49.6796,49.564,49.6102,26100.0
2014-04-04 10:00:00,64.37,64.46,64.35,64.41,29200.0,49.6256,49.695,49.6102,49.6565,29200.0
2014-04-04 10:10:00,64.42,64.48,64.29,64.33,62700.0,49.6642,49.7105,49.564,49.5948,62700.0
2014-04-04 10:20:00,64.33,64.42,64.27,64.41,57000.0,49.5948,49.6642,49.5486,49.6565,57000.0
2014-04-04 10:30:00,64.41,64.52,64.41,64.42,39600.0,49.6565,49.7413,49.6565,49.6642,39600.0
2014-04-04 10:40:00,64.45,64.53,64.43,64.51,33600.0,49.6873,49.749,49.6719,49.7336,33600.0
2014-04-04 10:50:00,64.51,64.59,64.49,64.49,30100.0,49.7336,49.7953,49.7182,49.7182,30100.0
2014-04-04 11:00:00,64.49,64.58,64.46,64.47,44200.0,49.7182,49.7875,49.695,49.7027,44200.0
2014-04-04 11:10:00,64.46,64.53,64.43,64.5,29100.0,49.695,49.749,49.6719,49.7259,29100.0
2014-04-04 11:20:00,64.51,64.56,64.47,64.52,48800.0,49.7336,49.7721,49.7027,49.7413,48800.0
2014-04-04 11:30:00,64.52,64.57,64.48,64.51,39800.0,49.7413,49.7798,49.7105,49.7336,39800.0
2014-04-04 11:40:00,64.52,64.52,64.39,64.41,55500.0,49.7413,49.7413,49.6411,49.6565,55500.0
2014-04-04 11:50:00,64.4,64.51,64.39,64.49,49200.0,49.6488,49.7336,49.6411,49.7182,49200.0
2014-04-04 12:00:00,64.5,64.53,64.41,64.45,42500.0,49.7259,49.749,49.6565,49.6873,42500.0
2014-04-04 12:10:00,64.43,64.55,64.43,64.5,43200.0,49.6719,49.7644,49.6719,49.7259,43200.0
2014-04-04 12:20:00,64.49,64.55,64.47,64.52,42500.0,49.7182,49.7644,49.7027,49.7413,42500.0
2014-04-04 12:30:00,64.51,64.56,64.5,64.51,49300.0,49.7336,49.7721,49.7259,49.7336,49300.0
2014-04-04 12:40:00,64.52,64.52,64.43,64.48,47200.0,49.7413,49.7413,49.6719,49.7105,47200.0
2014-04-04 12:50:00,64.48,64.49,64.35,64.38,44800.0,49.7105,49.7182,49.6102,49.6334,44800.0
2014-04-04 13:00:00,64.36,64.43,64.36,64.43,37100.0,49.6179,49.6719,49.6179,49.6719,37100.0
2014-04-04 13:10:00,64.44,64.48,64.42,64.46,27200.0,49.6796,49.7105,49.6642,49.695,27200.0
2014-04-04 13:20:00,64.46,64.47,64.42,64.42,29600.0,49.695,49.7027,49.6642,49.6642,29600.0
2014-04-04 13:30:00,64.41,64.42,64.36,64.37,37100.0,49.6565,49.6642,49.6179,49.6256,37100.0
2014-04-04 13:40:00,64.36,64.38,64.29,64.29,34400.0,49.6179,49.6334,49.564,49.564,34400.0
2014-04-04 13:50:00,64.3,64.3,64.16,64.21,38800.0,49.5717,49.5717,49.4637,49.5023,38800.0
2014-04-04 14:00:00,64.23,64.29,64.22,64.23,34000.0,49.5177,49.564,49.51,49.5177,34000.0
2014-04-04 14:10:00,64.23,64.32,64.21,64.29,25700.0,49.5177,49.5871,49.5023,49.564,25700.0
2014-04-04 14:20:00,64.28,64.28,64.2,64.2,25800.0,49.5563,49.5563,49.4946,49.4946,25800.0
2014-04-04 14:30:00,64.2,64.28,64.19,64.22,50200.0,49.4946,49.5563,49.4869,49.51,50200.0
2014-04-04 14:40:00,64.22,64.25,64.18,64.21,38300.0,49.51,49.5331,49.4792,49.5023,38300.0
2014-04-04 14:50:00,64.22,64.28,64.2,64.27,50000.0,49.51,49.5563,49.4946,49.5486,50000.0
2014-04-04 15:00:00,64.26,64.32,64.16,64.2,109700.0,49.5408,49.5871,49.4637,49.4946,109700.0
2014-04-04 15:10:00,64.2,64.25,64.13,64.25,117200.0,49.4946,49.5331,49.4406,49.5331,117200.0
2014-04-04 15:20:00,64.25,64.36,64.24,64.34,64900.0,49.5331,49.6179,49.5254,49.6025,64900.0
2014-04-04 15:30:00,64.33,64.34,64.27,64.27,58100.0,49.5948,49.6025,49.5486,49.5486,58100.0
2014-04-04 15:40:00,64.28,64.29,64.2,64.28,129200.0,49.5563,49.564,49.4946,49.5563,129200.0
2014-04-04 15:50:00,64.28,64.29,64.2,64.23,181000.0,49.5563,49.564,49.4946,49.5177,181000.0
2014-04-07 09:30:00,63.92,64.55,63.91,64.55,147200.0,49.2787,49.7644,49.271,49.7644,147200.0
2014-04-07 09:40:00,64.54,64.68,64.51,64.61,125900.0,49.7567,49.8646,49.7336,49.8107,125900.0
2014-04-07 09:50:00,64.61,64.67,64.49,64.6,84800.0,49.8107,49.8569,49.7182,49.803,84800.0
2014-04-07 10:00:00,64.61,64.63,64.5,64.62,115500.0,49.8107,49.8261,49.7259,49.8184,115500.0
2014-04-07 10:10:00,64.62,64.72,64.57,64.66,197800.0,49.8184,49.8955,49.7798,49.8492,197800.0
2014-04-07 10:20:00,64.65,64.72,64.63,64.68,120500.0,49.8415,49.8955,49.8261,49.8646,120500.0
2014-04-07 10:30:00,64.68,64.69,64.6,64.69,83100.0,49.8646,49.8723,49.803,49.8723,83100.0
2014-04-07 10:40:00,64.69,64.77,64.68,64.74,78100.0,49.8723,49.934,49.8646,49.9109,78100.0
2014-04-07 10:50:00,64.74,64.75,64.61,64.7,113200.0,49.9109,49.9186,49.8107,49.8801,113200.0
2014-04-07 11:00:00,64.7,64.82,64.68,64.81,49900.0,49.8801,49.9726,49.8646,49.9649,49900.0
2014-04-07 11:10:00,64.8,64.93,64.79,64.92,43400.0,49.9572,50.0574,49.9494,50.0497,43400.0
2014-04-07 11:20:00,64.92,64.98,64.89,64.96,78700.0,50.0497,50.0959,50.0265,50.0805,78700.0
2014-04-07 11:30:00,64.96,64.98,64.85,64.85,54300.0,50.0805,50.0959,49.9957,49.9957,54300.0
2014-04-07 11:40:00,64.85,64.94,64.85,64.92,47100.0,49.9957,50.0651,49.9957,50.0497,47100.0
2014-04-07 11:50:00,64.92,65.05,64.9,65.05,96600.0,50.0497,50.1499,50.0342,50.1499,96600.0
2014-04-07 12:00:00,65.05,65.19,65.03,65.19,84500.0,50.1499,50.2578,50.1345,50.2578,84500.0
2014-04-07 12:10:00,65.18,65.21,65.1,65.15,86900.0,50.2501,50.2732,50.1884,50.227,86900.0
2014-04-07 12:20:00,65.15,65.23,65.14,65.16,48400.0,50.227,50.2887,50.2193,50.2347,48400.0
2014-04-07 12:30:00,65.16,65.22,65.14,65.2,65500.0,50.2347,50.281,50.2193,50.2655,65500.0
2014-04-07 12:40:00,65.2,65.24,65.15,65.19,47100.0,50.2655,50.2964,50.227,50.2578,47100.0
2014-04-07 12:50:00,65.19,65.25,65.15,65.23,41000.0,50.2578,50.3041,50.227,50.2887,41000.0
2014-04-07 13:00:00,65.23,65.23,65.12,65.13,63900.0,50.2887,50.2887,50.2039,50.2116,63900.0
2014-04-07 13:10:00,65.13,65.22,65.12,65.16,46800.0,50.2116,50.281,50.2039,50.2347,46800.0
2014-04-07 13:20:00,65.15,65.26,65.14,65.22,44100.0,50.227,50.3118,50.2193,50.281,44100.0
2014-04-07 13:30:00,65.22,65.22,65.15,65.17,37800.0,50.281,50.281,50.227,50.2424,37800.0
2014-04-07 13:40:00,65.17,65.28,65.16,65.25,47700.0,50.2424,50.3272,50.2347,50.3041,47700.0
2014-04-07 13:50:00,65.25,65.3,65.24,65.29,52900.0,50.3041,50.3426,50.2964,50.3349,52900.0
2014-04-07 14:00:00,65.28,65.3,65.24,65.29,34900.0,50.3272,50.3426,50.2964,50.3349,34900.0
2014-04-07 14:10:00,65.28,65.3,65.2,65.21,77400.0,50.3272,50.3426,50.2655,50.2732,77400.0
2014-04-07 14:20:00,65.2,65.23,65.1,65.13,51100.0,50.2655,50.2887,50.1884,50.2116,51100.0
2014-04-07 14:30:00,65.13,65.13,65.07,65.07,55900.0,50.2116,50.2116,50.1653,50.1653,55900.0
2014-04-07 14:40:00,65.07,65.08,64.96,64.98,56100.0,50.1653,50.173,50.0805,50.0959,56100.0
2014-04-07 14:50:00,64.98,65.11,64.96,65.05,78000.0,50.0959,50.1961,50.0805,50.1499,78000.0
2014-04-07 15:00:00,65.05,65.11,65.02,65.09,66300.0,50.1499,50.1961,50.1268,50.1807,66300.0
2014-04-07 15:10:00,65.09,65.18,65.08,65.17,80700.0,50.1807,50.2501,50.173,50.2424,80700.0
2014-04-07 15:20:00,65.18,65.19,65.11,65.14,92800.0,50.2501,50.2578,50.1961,50.2193,92800.0
2014-04-07 15:30:00,65.14,65.15,65.08,65.08,123400.0,50.2193,50.227,50.173,50.173,123400.0
2014-04-07 15:40:00,65.08,65.09,64.94,64.98,154800.0,50.173,50.1807,50.0651,50.0959,154800.0
2014-04-07 15:50:00,64.98,64.98,64.84,64.9,404500.0,50.0959,50.0959,49.988,50.0342,404500.0
2014-04-08 09:30:00,64.84,65.13,64.74,65.07,204900.0,49.988,50.2116,49.9109,50.1653,204900.0
2014-04-08 09:40:00,65.09,65.14,64.98,65.0,77300.0,50.1807,50.2193,50.0959,50.1113,77300.0
2014-04-08 09:50:00,65.0,65.3,64.99,65.28,125000.0,50.1113,50.3426,50.1036,50.3272,125000.0
2014-04-08 10:00:00,65.29,65.45,65.27,65.39,148200.0,50.3349,50.4583,50.3195,50.412,148200.0
2014-04-08 10:10:00,65.39,65.39,65.13,65.23,116600.0,50.412,50.412,50.2116,50.2887,116600.0
2014-04-08 10:20:00,65.23,65.54,65.23,65.34,164800.0,50.2887,50.5277,50.2887,50.3735,164800.0
2014-04-08 10:30:00,65.33,65.33,65.21,65.24,89700.0,50.3658,50.3658,50.2732,50.2964,89700.0
2014-04-08 10:40:00,65.23,65.35,65.2,65.24,85400.0,50.2887,50.3812,50.2655,50.2964,85400.0
2014-04-08 10:50:00,65.23,65.26,65.18,65.25,103700.0,50.2887,50.3118,50.2501,50.3041,103700.0
2014-04-08 11:00:00,65.25,65.42,65.25,65.34,163000.0,50.3041,50.4351,50.3041,50.3735,163000.0
2014-04-08 11:10:00,65.34,65.46,65.27,65.42,119600.0,50.3735,50.466,50.3195,50.4351,119600.0
2014-04-08 11:20:00,65.42,65.46,65.32,65.32,69100.0,50.4351,50.466,50.358,50.358,69100.0
2014-04-08 11:30:00,65.31,65.45,65.28,65.45,73900.0,50.3503,50.4583,50.3272,50.4583,73900.0
2014-04-08 11:40:00,65.44,65.49,65.38,65.44,98700.0,50.4506,50.4891,50.4043,50.4506,98700.0
2014-04-08 11:50:00,65.45,65.57,65.44,65.54,83500.0,50.4583,50.5508,50.4506,50.5277,83500.0
2014-04-08 12:00:00,65.55,65.55,65.36,65.36,59500.0,50.5354,50.5354,50.3889,50.3889,59500.0
2014-04-08 12:10:00,65.36,65.45,65.33,65.42,51300.0,50.3889,50.4583,50.3658,50.4351,51300.0
2014-04-08 12:20:00,65.4,65.43,65.36,65.43,62300.0,50.4197,50.4428,50.3889,50.4428,62300.0
2014-04-08 12:30:00,65.42,65.45,65.38,65.38,59200.0,50.4351,50.4583,50.4043,50.4043,59200.0
2014-04-08 12:40:00,65.38,65.38,65.25,65.27,52800.0,50.4043,50.4043,50.3041,50.3195,52800.0
2014-04-08 12:50:00,65.26,65.27,65.11,65.21,157700.0,50.3118,50.3195,50.1961,50.2732,157700.0
2014-04-08 13:00:00,65.21,65.34,65.21,65.34,38500.0,50.2732,50.3735,50.2732,50.3735,38500.0
2014-04-08 13:10:00,65.35,65.48,65.35,65.47,33600.0,50.3812,50.4814,50.3812,50.4737,33600.0
2014-04-08 13:20:00,65.48,65.65,65.48,65.64,99500.0,50.4814,50.6125,50.4814,50.6047,99500.0
2014-04-08 13:30:00,65.65,65.67,65.56,65.62,55900.0,50.6125,50.6279,50.5431,50.5893,55900.0
2014-04-08 13:40:00,65.63,65.63,65.51,65.53,68300.0,50.597,50.597,50.5045,50.5199,68300.0
2014-04-08 13:50:00,65.53,65.65,65.52,65.65,49900.0,50.5199,50.6125,50.5122,50.6125,49900.0
2014-04-08 14:00:00,65.65,65.66,65.52,65.54,66100.0,50.6125,50.6202,50.5122,50.5277,66100.0
2014-04-08 14:10:00,65.54,65.56,65.49,65.51,37900.0,50.5277,50.5431,50.4891,50.5045,37900.0
2014-04-08 14:20:00,65.51,65.52,65.41,65.46,48300.0,50.5045,50.5122,50.4274,50.466,48300.0
2014-04-08 14:30:00,65.46,65.49,65.44,65.47,60700.0,50.466,50.4891,50.4506,50.4737,60700.0
2014-04-08 14:40:00,65.47,65.51,65.45,65.49,60700.0,50.4737,50.5045,50.4583,50.4891,60700.0
2014-04-08 14:50:00,65.49,65.55,65.47,65.55,80800.0,50.4891,50.5354,50.4737,50.5354,80800.0
2014-04-08 15:00:00,65.54,65.56,65.46,65.46,75700.0,50.5277,50.5431,50.466,50.466,75700.0
2014-04-08 15:10:00,65.47,65.53,65.42,65.51,82900.0,50.4737,50.5199,50.4351,50.5045,82900.0
2014-04-08 15:20:00,65.51,65.54,65.49,65.51,63600.0,50.5045,50.5277,50.4891,50.5045,63600.0
2014-04-08 15:30:00,65.51,65.61,65.51,65.6,113000.0,50.5045,50.5816,50.5045,50.5739,113000.0
2014-04-08 15:40:00,65.61,65.66,65.58,65.66,154700.0,50.5816,50.6202,50.5585,50.6202,154700.0
2014-04-08 15:50:00,65.65,65.67,65.58,65.62,350700.0,50.6125,50.6279,50.5585,50.5893,350700.0
2014-04-09 09:30:00,65.6,65.94,65.46,65.78,150600.0,50.5739,50.836,50.466,50.7127,150600.0
2014-04-09 09:40:00,65.78,65.98,65.64,65.98,130200.0,50.7127,50.8669,50.6047,50.8669,130200.0
2014-04-09 09:50:00,65.97,65.98,65.62,65.63,85900.0,50.8592,50.8669,50.5893,50.597,85900.0
2014-04-09 10:00:00,65.66,65.79,65.62,65.68,100900.0,50.6202,50.7204,50.5893,50.6356,100900.0
2014-04-09 10:10:00,65.68,65.71,65.5,65.57,91100.0,50.6356,50.6587,50.4968,50.5508,91100.0
2014-04-09 10:20:00,65.57,65.74,65.52,65.71,73000.0,50.5508,50.6818,50.5122,50.6587,73000.0
2014-04-09 10:30:00,65.71,65.76,65.57,65.66,84600.0,50.6587,50.6973,50.5508,50.6202,84600.0
2014-04-09 10:40:00,65.66,65.7,65.55,65.57,83100.0,50.6202,50.651,50.5354,50.5508,83100.0
2014-04-09 10:50:00,65.56,65.68,65.55,65.66,80100.0,50.5431,50.6356,50.5354,50.6202,80100.0
2014-04-09 11:00:00,65.66,65.67,65.55,65.56,58800.0,50.6202,50.6279,50.5354,50.5431,58800.0
2014-04-09 11:10:00,65.55,65.65,65.55,65.6,57600.0,50.5354,50.6125,50.5354,50.5739,57600.0
2014-04-09 11:20:00,65.59,65.62,65.5,65.6,74800.0,50.5662,50.5893,50.4968,50.5739,74800.0
2014-04-09 11:30:00,65.59,65.6,65.53,65.57,39400.0,50.5662,50.5739,50.5199,50.5508,39400.0
2014-04-09 11:40:00,65.58,65.62,65.55,65.59,46000.0,50.5585,50.5893,50.5354,50.5662,46000.0
2014-04-09 11:50:00,65.59,65.66,65.59,65.64,60200.0,50.5662,50.6202,50.5662,50.6047,60200.0
2014-04-09 12:00:00,65.65,65.7,65.62,65.65,41000.0,50.6125,50.651,50.5893,50.6125,41000.0
2014-04-09 12:10:00,65.64,65.66,65.57,65.6,58800.0,50.6047,50.6202,50.5508,50.5739,58800.0
2014-04-09 12:20:00,65.6,65.67,65.59,65.65,84900.0,50.5739,50.6279,50.5662,50.6125,84900.0
2014-04-09 12:30:00,65.64,65.65,65.6,65.63,38900.0,50.6047,50.6125,50.5739,50.597,38900.0
2014-04-09 12:40:00,65.63,65.67,65.57,65.65,67900.0,50.597,50.6279,50.5508,50.6125,67900.0
2014-04-09 12:50:00,65.65,65.67,65.59,65.59,29000.0,50.6125,50.6279,50.5662,50.5662,29000.0
2014-04-09 13:00:00,65.6,65.63,65.58,65.6,58100.0,50.5739,50.597,50.5585,50.5739,58100.0
2014-04-09 13:10:00,65.6,65.6,65.52,65.55,39100.0,50.5739,50.5739,50.5122,50.5354,39100.0
2014-04-09 13:20:00,65.55,65.57,65.49,65.49,34400.0,50.5354,50.5508,50.4891,50.4891,34400.0
2014-04-09 13:30:00,65.5,65.52,65.48,65.52,31900.0,50.4968,50.5122,50.4814,50.5122,31900.0
2014-04-09 13:40:00,65.52,65.58,65.5,65.52,49500.0,50.5122,50.5585,50.4968,50.5122,49500.0
2014-04-09 13:50:00,65.52,65.57,65.51,65.55,44700.0,50.5122,50.5508,50.5045,50.5354,44700.0
2014-04-09 14:00:00,65.55,65.67,65.55,65.67,61200.0,50.5354,50.6279,50.5354,50.6279,61200.0
2014-04-09 14:10:00,65.66,65.66,65.56,65.65,55400.0,50.6202,50.6202,50.5431,50.6125,55400.0
2014-04-09 14:20:00,65.64,65.72,65.63,65.65,50300.0,50.6047,50.6664,50.597,50.6125,50300.0
2014-04-09 14:30:00,65.64,65.68,65.56,65.58,69500.0,50.6047,50.6356,50.5431,50.5585,69500.0
2014-04-09 14:40:00,65.58,65.62,65.55,65.57,55500.0,50.5585,50.5893,50.5354,50.5508,55500.0
2014-04-09 14:50:00,65.58,65.62,65.55,65.57,61600.0,50.5585,50.5893,50.5354,50.5508,61600.0
2014-04-09 15:00:00,65.56,65.59,65.53,65.58,60900.0,50.5431,50.5662,50.5199,50.5585,60900.0
2014-04-09 15:10:00,65.57,65.64,65.56,65.6,62200.0,50.5508,50.6047,50.5431,50.5739,62200.0
2014-04-09 15:20:00,65.59,65.64,65.59,65.62,90300.0,50.5662,50.6047,50.5662,50.5893,90300.0
2014-04-09 15:30:00,65.62,65.67,65.58,65.67,88600.0,50.5893,50.6279,50.5585,50.6279,88600.0
2014-04-09 15:40:00,65.67,65.71,65.64,65.68,127100.0,50.6279,50.6587,50.6047,50.6356,127100.0
2014-04-09 15:50:00,65.67,65.73,65.65,65.73,228900.0,50.6279,50.6741,50.6125,50.6741,228900.0
2014-04-10 09:30:00,65.59,65.91,65.39,65.91,145400.0,50.5662,50.8129,50.412,50.8129,145400.0
2014-04-10 09:40:00,65.91,65.97,65.86,65.9,81500.0,50.8129,50.8592,50.7744,50.8052,81500.0
2014-04-10 09:50:00,65.89,66.11,65.88,66.09,148700.0,50.7975,50.9671,50.7898,50.9517,148700.0
2014-04-10 10:00:00,66.1,66.14,66.02,66.08,98600.0,50.9594,50.9902,50.8977,50.944,98600.0
2014-04-10 10:10:00,66.08,66.08,65.95,66.03,132600.0,50.944,50.944,50.8437,50.9054,132600.0
2014-04-10 10:20:00,66.04,66.06,65.99,66.05,144200.0,50.9131,50.9285,50.8746,50.9208,144200.0
2014-04-10 10:30:00,66.05,66.06,66.0,66.02,52800.0,50.9208,50.9285,50.8823,50.8977,52800.0
2014-04-10 10:40:00,66.02,66.02,65.96,65.98,93700.0,50.8977,50.8977,50.8514,50.8669,93700.0
2014-04-10 10:50:00,65.99,65.99,65.89,65.92,107500.0,50.8746,50.8746,50.7975,50.8206,107500.0
2014-04-10 11:00:00,65.91,65.94,65.87,65.94,52700.0,50.8129,50.836,50.7821,50.836,52700.0
2014-04-10 11:10:00,65.93,65.96,65.89,65.93,83900.0,50.8283,50.8514,50.7975,50.8283,83900.0
2014-04-10 11:20:00,65.92,65.96,65.9,65.92,55200.0,50.8206,50.8514,50.8052,50.8206,55200.0
2014-04-10 11:30:00,65.93,65.95,65.91,65.95,68200.0,50.8283,50.8437,50.8129,50.8437,68200.0
2014-04-10 11:40:00,65.94,65.96,65.92,65.96,63300.0,50.836,50.8514,50.8206,50.8514,63300.0
2014-04-10 11:50:00,65.95,65.96,65.92,65.93,86100.0,50.8437,50.8514,50.8206,50.8283,86100.0
2014-04-10 12:00:00,65.94,65.99,65.89,65.92,93000.0,50.836,50.8746,50.7975,50.8206,93000.0
2014-04-10 12:10:00,65.92,65.96,65.83,65.93,108400.0,50.8206,50.8514,50.7512,50.8283,108400.0
2014-04-10 12:20:00,65.94,65.95,65.88,65.88,88500.0,50.836,50.8437,50.7898,50.7898,88500.0
2014-04-10 12:30:00,65.87,65.94,65.85,65.9,88400.0,50.7821,50.836,50.7666,50.8052,88400.0
2014-04-10 12:40:00,65.9,65.93,65.85,65.91,81700.0,50.8052,50.8283,50.7666,50.8129,81700.0
2014-04-10 12:50:00,65.91,65.93,65.86,65.87,86800.0,50.8129,50.8283,50.7744,50.7821,86800.0
2014-04-10 13:00:00,65.87,65.94,65.85,65.94,100500.0,50.7821,50.836,50.7666,50.836,100500.0
2014-04-10 13:10:00,65.94,65.95,65.86,65.88,95800.0,50.836,50.8437,50.7744,50.7898,95800.0
2014-04-10 13:20:00,65.87,65.89,65.8,65.83,80500.0,50.7821,50.7975,50.7281,50.7512,80500.0
2014-04-10 13:30:00,65.83,65.85,65.77,65.82,79000.0,50.7512,50.7666,50.705,50.7435,79000.0
2014-04-10 13:40:00,65.82,65.93,65.81,65.91,61200.0,50.7435,50.8283,50.7358,50.8129,61200.0
2014-04-10 13:50:00,65.92,65.94,65.89,65.92,107800.0,50.8206,50.836,50.7975,50.8206,107800.0
2014-04-10 14:00:00,65.92,66.0,65.9,66.0,114400.0,50.8206,50.8823,50.8052,50.8823,114400.0
2014-04-10 14:10:00,66.0,66.05,65.99,66.03,98500.0,50.8823,50.9208,50.8746,50.9054,98500.0
2014-04-10 14:20:00,66.04,66.06,66.02,66.05,191900.0,50.9131,50.9285,50.8977,50.9208,191900.0
2014-04-10 14:30:00,66.05,66.09,66.03,66.07,290000.0,50.9208,50.9517,50.9054,50.9363,290000.0
2014-04-10 14:40:00,66.07,66.31,66.07,66.28,513400.0,50.9363,51.1213,50.9363,51.0982,513400.0
2014-04-10 14:50:00,66.28,66.31,66.0,66.1,197100.0,51.0982,51.1213,50.8823,50.9594,197100.0
2014-04-10 15:00:00,66.1,66.23,66.08,66.14,563000.0,50.9594,51.0596,50.944,50.9902,563000.0
2014-04-10 15:10:00,66.14,66.18,66.13,66.16,290000.0,50.9902,51.0211,50.9825,51.0056,290000.0
2014-04-10 15:20:00,66.17,66.17,65.99,65.99,365100.0,51.0133,51.0133,50.8746,50.8746,365100.0
2014-04-10 15:30:00,65.99,66.05,65.92,66.03,269200.0,50.8746,50.9208,50.8206,50.9054,269200.0
2014-04-10 15:40:00,66.03,66.16,66.03,66.09,270100.0,50.9054,51.0056,50.9054,50.9517,270100.0
2014-04-10 15:50:00,66.09,66.1,65.94,65.94,547400.0,50.9517,50.9594,50.836,50.836,547400.0
2014-04-11 09:30:00,65.76,66.27,65.73,66.14,143900.0,50.6973,51.0904,50.6741,50.9902,143900.0
2014-04-11 09:40:00,66.14,66.15,65.75,65.84,91400.0,50.9902,50.9979,50.6896,50.7589,91400.0
2014-04-11 09:50:00,65.82,66.01,65.77,65.81,136600.0,50.7435,50.89,50.705,50.7358,136600.0
2014-04-11 10:00:00,65.8,65.88,65.7,65.86,212800.0,50.7281,50.7898,50.651,50.7744,212800.0
2014-04-11 10:10:00,65.87,66.02,65.86,65.97,142600.0,50.7821,50.8977,50.7744,50.8592,142600.0
2014-04-11 10:20:00,65.98,66.04,65.72,65.78,157000.0,50.8669,50.9131,50.6664,50.7127,157000.0
2014-04-11 10:30:00,65.78,65.83,65.73,65.81,103100.0,50.7127,50.7512,50.6741,50.7358,103100.0
2014-04-11 10:40:00,65.82,65.86,65.72,65.72,105700.0,50.7435,50.7744,50.6664,50.6664,105700.0
2014-04-11 10:50:00,65.71,65.85,65.7,65.84,98600.0,50.6587,50.7666,50.651,50.7589,98600.0
2014-04-11 11:00:00,65.84,65.86,65.7,65.73,77900.0,50.7589,50.7744,50.651,50.6741,77900.0
2014-04-11 11:10:00,65.73,65.8,65.7,65.78,75200.0,50.6741,50.7281,50.651,50.7127,75200.0
2014-04-11 11:20:00,65.77,65.8,65.7,65.73,58300.0,50.705,50.7281,50.651,50.6741,58300.0
2014-04-11 11:30:00,65.73,65.73,65.65,65.68,109300.0,50.6741,50.6741,50.6125,50.6356,109300.0
2014-04-11 11:40:00,65.68,65.72,65.63,65.66,84200.0,50.6356,50.6664,50.597,50.6202,84200.0
2014-04-11 11:50:00,65.67,65.67,65.56,65.6,102800.0,50.6279,50.6279,50.5431,50.5739,102800.0
2014-04-11 12:00:00,65.6,65.65,65.57,65.63,63800.0,50.5739,50.6125,50.5508,50.597,63800.0
2014-04-11 12:10:00,65.63,65.69,65.55,65.69,64300.0,50.597,50.6433,50.5354,50.6433,64300.0
2014-04-11 12:20:00,65.68,65.7,65.6,65.61,76500.0,50.6356,50.651,50.5739,50.5816,76500.0
2014-04-11 12:30:00,65.61,65.62,65.44,65.55,44600.0,50.5816,50.5893,50.4506,50.5354,44600.0
2014-04-11 12:40:00,65.55,65.57,65.49,65.49,62300.0,50.5354,50.5508,50.4891,50.4891,62300.0
2014-04-11 12:50:00,65.51,65.51,65.47,65.49,46900.0,50.5045,50.5045,50.4737,50.4891,46900.0
2014-04-11 13:00:00,65.49,65.53,65.46,65.48,64200.0,50.4891,50.5199,50.466,50.4814,64200.0
2014-04-11 13:10:00,65.48,65.58,65.45,65.51,67100.0,50.4814,50.5585,50.4583,50.5045,67100.0
2014-04-11 13:20:00,65.51,65.58,65.5,65.56,52600.0,50.5045,50.5585,50.4968,50.5431,52600.0
2014-04-11 13:30:00,65.56,65.64,65.52,65.59,53500.0,50.5431,50.6047,50.5122,50.5662,53500.0
2014-04-11 13:40:00,65.59,65.64,65.57,65.58,52900.0,50.5662,50.6047,50.5508,50.5585,52900.0
2014-04-11 13:50:00,65.59,65.6,65.51,65.51,65800.0,50.5662,50.5739,50.5045,50.5045,65800.0
2014-04-11 14:00:00,65.51,65.57,65.48,65.56,79200.0,50.5045,50.5508,50.4814,50.5431,79200.0
2014-04-11 14:10:00,65.56,65.57,65.45,65.48,55200.0,50.5431,50.5508,50.4583,50.4814,55200.0
2014-04-11 14:20:00,65.48,65.51,65.45,65.47,78500.0,50.4814,50.5045,50.4583,50.4737,78500.0
2014-04-11 14:30:00,65.47,65.55,65.44,65.48,129200.0,50.4737,50.5354,50.4506,50.4814,129200.0
2014-04-11 14:40:00,65.48,65.51,65.43,65.44,67500.0,50.4814,50.5045,50.4428,50.4506,67500.0
2014-04-11 14:50:00,65.44,65.49,65.41,65.47,103000.0,50.4506,50.4891,50.4274,50.4737,103000.0
2014-04-11 15:00:00,65.47,65.5,65.44,65.48,110200.0,50.4737,50.4968,50.4506,50.4814,110200.0
2014-04-11 15:10:00,65.48,65.58,65.47,65.58,88500.0,50.4814,50.5585,50.4737,50.5585,88500.0
2014-04-11 15:20:00,65.58,65.64,65.53,65.54,98200.0,50.5585,50.6047,50.5199,50.5277,98200.0
2014-04-11 15:30:00,65.55,65.55,65.49,65.52,116400.0,50.5354,50.5354,50.4891,50.5122,116400.0
2014-04-11 15:40:00,65.52,65.52,65.31,65.31,244500.0,50.5122,50.5122,50.3503,50.3503,244500.0
2014-04-11 15:50:00,65.31,65.37,65.25,65.31,582100.0,50.3503,50.3966,50.3041,50.3503,582100.0
2014-04-14 09:30:00,65.66,65.9,65.53,65.72,106800.0,50.6202,50.8052,50.5199,50.6664,106800.0
2014-04-14 09:40:00,65.71,65.83,65.59,65.64,97100.0,50.6587,50.7512,50.5662,50.6047,97100.0
2014-04-14 09:50:00,65.64,65.82,65.64,65.72,48900.0,50.6047,50.7435,50.6047,50.6664,48900.0
2014-04-14 10:00:00,65.7,65.78,65.61,65.68,63000.0,50.651,50.7127,50.5816,50.6356,63000.0
2014-04-14 10:10:00,65.67,65.7,65.55,65.68,49200.0,50.6279,50.651,50.5354,50.6356,49200.0
2014-04-14 10:20:00,65.68,65.78,65.64,65.7,64500.0,50.6356,50.7127,50.6047,50.651,64500.0
2014-04-14 10:30:00,65.7,65.86,65.7,65.76,49600.0,50.651,50.7744,50.651,50.6973,49600.0
2014-04-14 10:40:00,65.77,65.84,65.69,65.7,67600.0,50.705,50.7589,50.6433,50.651,67600.0
2014-04-14 10:50:00,65.71,65.74,65.66,65.7,44800.0,50.6587,50.6818,50.6202,50.651,44800.0
2014-04-14 11:00:00,65.7,65.78,65.7,65.72,51000.0,50.651,50.7127,50.651,50.6664,51000.0
2014-04-14 11:10:00,65.71,65.73,65.64,65.64,39800.0,50.6587,50.6741,50.6047,50.6047,39800.0
2014-04-14 11:20:00,65.63,65.72,65.62,65.69,39300.0,50.597,50.6664,50.5893,50.6433,39300.0
2014-04-14 11:30:00,65.7,65.83,65.66,65.78,51600.0,50.651,50.7512,50.6202,50.7127,51600.0
2014-04-14 11:40:00,65.78,65.89,65.78,65.87,42900.0,50.7127,50.7975,50.7127,50.7821,42900.0
2014-04-14 11:50:00,65.86,65.88,65.82,65.86,50400.0,50.7744,50.7898,50.7435,50.7744,50400.0
2014-04-14 12:00:00,65.86,65.92,65.81,65.92,32800.0,50.7744,50.8206,50.7358,50.8206,32800.0
2014-04-14 12:10:00,65.92,66.01,65.92,66.01,42200.0,50.8206,50.89,50.8206,50.89,42200.0
2014-04-14 12:20:00,66.01,66.01,65.78,65.78,66900.0,50.89,50.89,50.7127,50.7127,66900.0
2014-04-14 12:30:00,65.78,65.93,65.76,65.92,46000.0,50.7127,50.8283,50.6973,50.8206,46000.0
2014-04-14 12:40:00,65.93,65.95,65.88,65.88,30500.0,50.8283,50.8437,50.7898,50.7898,30500.0
2014-04-14 12:50:00,65.87,65.88,65.84,65.86,40800.0,50.7821,50.7898,50.7589,50.7744,40800.0
2014-04-14 13:00:00,65.85,65.93,65.84,65.92,37000.0,50.7666,50.8283,50.7589,50.8206,37000.0
2014-04-14 13:10:00,65.93,65.96,65.91,65.92,53900.0,50.8283,50.8514,50.8129,50.8206,53900.0
2014-04-14 13:20:00,65.91,65.92,65.83,65.83,38900.0,50.8129,50.8206,50.7512,50.7512,38900.0
2014-04-14 13:30:00,65.82,65.85,65.8,65.85,56100.0,50.7435,50.7666,50.7281,50.7666,56100.0
2014-04-14 13:40:00,65.85,65.88,65.8,65.81,44500.0,50.7666,50.7898,50.7281,50.7358,44500.0
2014-04-14 13:50:00,65.81,65.9,65.8,65.88,42200.0,50.7358,50.8052,50.7281,50.7898,42200.0
2014-04-14 14:00:00,65.88,65.9,65.83,65.83,55100.0,50.7898,50.8052,50.7512,50.7512,55100.0
2014-04-14 14:10:00,65.82,65.84,65.78,65.79,36200.0,50.7435,50.7589,50.7127,50.7204,36200.0
2014-04-14 14:20:00,65.78,65.78,65.69,65.72,61300.0,50.7127,50.7127,50.6433,50.6664,61300.0
2014-04-14 14:30:00,65.71,65.71,65.64,65.66,46500.0,50.6587,50.6587,50.6047,50.6202,46500.0
2014-04-14 14:40:00,65.66,65.71,65.64,65.71,64600.0,50.6202,50.6587,50.6047,50.6587,64600.0
2014-04-14 14:50:00,65.71,65.77,65.7,65.72,60100.0,50.6587,50.705,50.651,50.6664,60100.0
2014-04-14 15:00:00,65.72,65.73,65.64,65.65,79600.0,50.6664,50.6741,50.6047,50.6125,79600.0
2014-04-14 15:10:00,65.65,65.67,65.58,65.61,98300.0,50.6125,50.6279,50.5585,50.5816,98300.0
2014-04-14 15:20:00,65.61,65.7,65.61,65.69,92200.0,50.5816,50.651,50.5816,50.6433,92200.0
2014-04-14 15:30:00,65.69,65.78,65.69,65.77,131900.0,50.6433,50.7127,50.6433,50.705,131900.0
2014-04-14 15:40:00,65.77,65.85,65.75,65.82,169900.0,50.705,50.7666,50.6896,50.7435,169900.0
2014-04-14 15:50:00,65.81,65.91,65.8,65.86,335500.0,50.7358,50.8129,50.7281,50.7744,335500.0
2014-04-15 09:30:00,66.09,66.47,66.07,66.19,154500.0,50.9517,51.2446,50.9363,51.0288,154500.0
2014-04-15 09:40:00,66.2,66.43,65.9,66.35,403200.0,51.0365,51.2138,50.8052,51.1521,403200.0
2014-04-15 09:50:00,66.33,66.34,66.15,66.17,93900.0,51.1367,51.1444,50.9979,51.0133,93900.0
2014-04-15 10:00:00,66.16,66.17,66.06,66.16,98400.0,51.0056,51.0133,50.9285,51.0056,98400.0
2014-04-15 10:10:00,66.16,66.2,65.98,65.98,325900.0,51.0056,51.0365,50.8669,50.8669,325900.0
2014-04-15 10:20:00,65.99,66.11,65.83,66.04,132000.0,50.8746,50.9671,50.7512,50.9131,132000.0
2014-04-15 10:30:00,66.04,66.25,65.97,66.24,67300.0,50.9131,51.075,50.8592,51.0673,67300.0
2014-04-15 10:40:00,66.24,66.41,66.24,66.34,86700.0,51.0673,51.1984,51.0673,51.1444,86700.0
2014-04-15 10:50:00,66.33,66.36,66.2,66.25,60400.0,51.1367,51.1598,51.0365,51.075,60400.0
2014-04-15 11:00:00,66.24,66.38,66.19,66.28,80800.0,51.0673,51.1752,51.0288,51.0982,80800.0
2014-04-15 11:10:00,66.27,66.37,66.24,66.3,55800.0,51.0904,51.1675,51.0673,51.1136,55800.0
2014-04-15 11:20:00,66.29,66.41,66.29,66.34,67700.0,51.1059,51.1984,51.1059,51.1444,67700.0
2014-04-15 11:30:00,66.34,66.41,66.27,66.3,55500.0,51.1444,51.1984,51.0904,51.1136,55500.0
2014-04-15 11:40:00,66.31,66.31,66.07,66.11,70000.0,51.1213,51.1213,50.9363,50.9671,70000.0
2014-04-15 11:50:00,66.11,66.17,66.04,66.1,82700.0,50.9671,51.0133,50.9131,50.9594,82700.0
2014-04-15 12:00:00,66.1,66.16,66.05,66.13,61300.0,50.9594,51.0056,50.9208,50.9825,61300.0
2014-04-15 12:10:00,66.13,66.14,66.02,66.05,56800.0,50.9825,50.9902,50.8977,50.9208,56800.0
2014-04-15 12:20:00,66.05,66.09,65.95,66.09,60600.0,50.9208,50.9517,50.8437,50.9517,60600.0
2014-04-15 12:30:00,66.07,66.13,66.05,66.11,44200.0,50.9363,50.9825,50.9208,50.9671,44200.0
2014-04-15 12:40:00,66.1,66.11,66.02,66.04,49800.0,50.9594,50.9671,50.8977,50.9131,49800.0
2014-04-15 12:50:00,66.04,66.08,66.0,66.04,41600.0,50.9131,50.944,50.8823,50.9131,41600.0
2014-04-15 13:00:00,66.05,66.21,66.03,66.2,46900.0,50.9208,51.0442,50.9054,51.0365,46900.0
2014-04-15 13:10:00,66.2,66.22,66.16,66.19,66500.0,51.0365,51.0519,51.0056,51.0288,66500.0
2014-04-15 13:20:00,66.2,66.32,66.19,66.32,58500.0,51.0365,51.129,51.0288,51.129,58500.0
2014-04-15 13:30:00,66.32,66.34,66.24,66.31,87300.0,51.129,51.1444,51.0673,51.1213,87300.0
2014-04-15 13:40:00,66.31,66.34,66.23,66.27,70600.0,51.1213,51.1444,51.0596,51.0904,70600.0
2014-04-15 13:50:00,66.27,66.34,66.24,66.33,57500.0,51.0904,51.1444,51.0673,51.1367,57500.0
2014-04-15 14:00:00,66.33,66.39,66.29,66.3,78600.0,51.1367,51.183,51.1059,51.1136,78600.0
2014-04-15 14:10:00,66.3,66.43,66.28,66.32,70900.0,51.1136,51.2138,51.0982,51.129,70900.0
2014-04-15 14:20:00,66.32,66.41,66.31,66.38,57000.0,51.129,51.1984,51.1213,51.1752,57000.0
2014-04-15 14:30:00,66.39,66.44,66.36,66.42,69400.0,51.183,51.2215,51.1598,51.2061,69400.0
2014-04-15 14:40:00,66.43,66.44,66.38,66.42,67300.0,51.2138,51.2215,51.1752,51.2061,67300.0
2014-04-15 14:50:00,66.42,66.43,66.32,66.36,76000.0,51.2061,51.2138,51.129,51.1598,76000.0
2014-04-15 15:00:00,66.36,66.42,66.33,66.41,72500.0,51.1598,51.2061,51.1367,51.1984,72500.0
2014-04-15 15:10:00,66.42,66.45,66.4,66.42,92300.0,51.2061,51.2292,51.1907,51.2061,92300.0
2014-04-15 15:20:00,66.42,66.42,66.31,66.36,84500.0,51.2061,51.2061,51.1213,51.1598,84500.0
2014-04-15 15:30:00,66.36,66.38,66.31,66.36,106200.0,51.1598,51.1752,51.1213,51.1598,106200.0
2014-04-15 15:40:00,66.36,66.39,66.3,66.39,112600.0,51.1598,51.183,51.1136,51.183,112600.0
2014-04-15 15:50:00,66.38,66.45,66.36,66.38,206700.0,51.1752,51.2292,51.1598,51.1752,206700.0
2014-04-16 09:30:00,66.57,67.09,66.41,66.99,450000.0,51.3217,51.7226,51.1984,51.6455,450000.0
2014-04-16 09:40:00,67.0,67.4,66.95,67.28,332300.0,51.6532,51.9616,51.6147,51.8691,332300.0
2014-04-16 09:50:00,67.28,67.32,66.91,67.04,234300.0,51.8691,51.8999,51.5838,51.6841,234300.0
2014-04-16 10:00:00,67.06,67.1,66.93,66.99,65300.0,51.6995,51.7303,51.5993,51.6455,65300.0
2014-04-16 10:10:00,66.99,67.0,66.83,66.96,65400.0,51.6455,51.6532,51.5222,51.6224,65400.0
2014-04-16 10:20:00,66.97,66.98,66.89,66.9,86100.0,51.6301,51.6378,51.5684,51.5761,86100.0
2014-04-16 10:30:00,66.9,67.1,66.9,67.09,98800.0,51.5761,51.7303,51.5761,51.7226,98800.0
2014-04-16 10:40:00,67.09,67.16,67.05,67.15,78900.0,51.7226,51.7766,51.6918,51.7689,78900.0
2014-04-16 10:50:00,67.15,67.23,67.15,67.2,56700.0,51.7689,51.8305,51.7689,51.8074,56700.0
2014-04-16 11:00:00,67.2,67.2,67.12,67.2,49600.0,51.8074,51.8074,51.7457,51.8074,49600.0
2014-04-16 11:10:00,67.2,67.2,67.09,67.17,70600.0,51.8074,51.8074,51.7226,51.7843,70600.0
2014-04-16 11:20:00,67.16,67.23,67.15,67.19,62800.0,51.7766,51.8305,51.7689,51.7997,62800.0
2014-04-16 11:30:00,67.19,67.23,67.18,67.21,48200.0,51.7997,51.8305,51.792,51.8151,48200.0
2014-04-16 11:40:00,67.21,67.21,67.11,67.15,46700.0,51.8151,51.8151,51.738,51.7689,46700.0
2014-04-16 11:50:00,67.16,67.18,67.13,67.13,60700.0,51.7766,51.792,51.7535,51.7535,60700.0
2014-04-16 12:00:00,67.13,67.19,67.13,67.16,35900.0,51.7535,51.7997,51.7535,51.7766,35900.0
2014-04-16 12:10:00,67.17,67.18,67.09,67.13,48100.0,51.7843,51.792,51.7226,51.7535,48100.0
2014-04-16 12:20:00,67.14,67.14,67.08,67.14,63700.0,51.7612,51.7612,51.7149,51.7612,63700.0
2014-04-16 12:30:00,67.14,67.15,67.1,67.11,40400.0,51.7612,51.7689,51.7303,51.738,40400.0
2014-04-16 12:40:00,67.11,67.14,67.09,67.1,30900.0,51.738,51.7612,51.7226,51.7303,30900.0
2014-04-16 12:50:00,67.1,67.2,67.1,67.18,39100.0,51.7303,51.8074,51.7303,51.792,39100.0
2014-04-16 13:00:00,67.19,67.22,67.17,67.2,33100.0,51.7997,51.8228,51.7843,51.8074,33100.0
2014-04-16 13:10:00,67.2,67.23,67.15,67.17,37100.0,51.8074,51.8305,51.7689,51.7843,37100.0
2014-04-16 13:20:00,67.15,67.16,67.09,67.1,44400.0,51.7689,51.7766,51.7226,51.7303,44400.0
2014-04-16 13:30:00,67.1,67.11,67.04,67.06,43600.0,51.7303,51.738,51.6841,51.6995,43600.0
2014-04-16 13:40:00,67.06,67.12,67.03,67.08,37400.0,51.6995,51.7457,51.6764,51.7149,37400.0
2014-04-16 13:50:00,67.08,67.15,67.08,67.13,48700.0,51.7149,51.7689,51.7149,51.7535,48700.0
2014-04-16 14:00:00,67.12,67.16,67.05,67.08,36900.0,51.7457,51.7766,51.6918,51.7149,36900.0
2014-04-16 14:10:00,67.09,67.15,67.05,67.05,48000.0,51.7226,51.7689,51.6918,51.6918,48000.0
2014-04-16 14:20:00,67.05,67.08,67.03,67.05,54000.0,51.6918,51.7149,51.6764,51.6918,54000.0
2014-04-16 14:30:00,67.05,67.14,67.05,67.05,45500.0,51.6918,51.7612,51.6918,51.6918,45500.0
2014-04-16 14:40:00,67.06,67.09,67.02,67.04,54400.0,51.6995,51.7226,51.6686,51.6841,54400.0
2014-04-16 14:50:00,67.05,67.16,67.05,67.08,51100.0,51.6918,51.7766,51.6918,51.7149,51100.0
2014-04-16 15:00:00,67.09,67.09,67.0,67.03,46800.0,51.7226,51.7226,51.6532,51.6764,46800.0
2014-04-16 15:10:00,67.03,67.06,67.02,67.02,53600.0,51.6764,51.6995,51.6686,51.6686,53600.0
2014-04-16 15:20:00,67.02,67.1,67.02,67.09,56700.0,51.6686,51.7303,51.6686,51.7226,56700.0
2014-04-16 15:30:00,67.1,67.1,67.02,67.04,81000.0,51.7303,51.7303,51.6686,51.6841,81000.0
2014-04-16 15:40:00,67.05,67.15,67.04,67.14,99900.0,51.6918,51.7689,51.6841,51.7612,99900.0
2014-04-16 15:50:00,67.14,67.21,67.14,67.19,206300.0,51.7612,51.8151,51.7612,51.7997,206300.0
2014-04-17 09:30:00,66.75,67.17,66.75,66.88,382200.0,51.7372,52.0628,51.7372,51.838,382200.0
2014-04-17 09:40:00,66.87,66.87,66.67,66.67,61200.0,51.8303,51.8303,51.6752,51.6752,61200.0
2014-04-17 09:50:00,66.69,66.85,66.65,66.7,90300.0,51.6907,51.8148,51.6597,51.6985,90300.0
2014-04-17 10:00:00,66.7,66.79,66.67,66.72,64700.0,51.6985,51.7682,51.6752,51.714,64700.0
2014-04-17 10:10:00,66.73,66.87,66.66,66.72,71700.0,51.7217,51.8303,51.6675,51.714,71700.0
2014-04-17 10:20:00,66.71,66.71,66.53,66.58,82200.0,51.7062,51.7062,51.5667,51.6055,82200.0
2014-04-17 10:30:00,66.58,66.74,66.56,66.7,78400.0,51.6055,51.7295,51.59,51.6985,78400.0
2014-04-17 10:40:00,66.7,66.83,66.7,66.79,65000.0,51.6985,51.7993,51.6985,51.7682,65000.0
2014-04-17 10:50:00,66.79,66.86,66.78,66.81,29600.0,51.7682,51.8225,51.7605,51.7838,29600.0
2014-04-17 11:00:00,66.81,66.86,66.75,66.79,58100.0,51.7838,51.8225,51.7372,51.7682,58100.0
2014-04-17 11:10:00,66.78,66.79,66.67,66.69,60800.0,51.7605,51.7682,51.6752,51.6907,60800.0
2014-04-17 11:20:00,66.7,66.7,66.63,66.63,44200.0,51.6985,51.6985,51.6442,51.6442,44200.0
2014-04-17 11:30:00,66.62,66.67,66.57,66.65,50400.0,51.6365,51.6752,51.5977,51.6597,50400.0
2014-04-17 11:40:00,66.64,66.7,66.61,66.62,38900.0,51.652,51.6985,51.6287,51.6365,38900.0
2014-04-17 11:50:00,66.61,66.71,66.6,66.71,50900.0,51.6287,51.7062,51.621,51.7062,50900.0
2014-04-17 12:00:00,66.71,66.79,66.68,66.75,54600.0,51.7062,51.7682,51.683,51.7372,54600.0
2014-04-17 12:10:00,66.75,66.79,66.75,66.76,36000.0,51.7372,51.7682,51.7372,51.745,36000.0
2014-04-17 12:20:00,66.77,66.8,66.76,66.78,26000.0,51.7527,51.776,51.745,51.7605,26000.0
2014-04-17 12:30:00,66.77,66.78,66.7,66.76,32200.0,51.7527,51.7605,51.6985,51.745,32200.0
2014-04-17 12:40:00,66.76,66.76,66.71,66.74,27100.0,51.745,51.745,51.7062,51.7295,27100.0
2014-04-17 12:50:00,66.73,66.77,66.7,66.71,43800.0,51.7217,51.7527,51.6985,51.7062,43800.0
2014-04-17 13:00:00,66.72,66.79,66.72,66.78,27300.0,51.714,51.7682,51.714,51.7605,27300.0
2014-04-17 13:10:00,66.78,66.84,66.75,66.75,50300.0,51.7605,51.807,51.7372,51.7372,50300.0
2014-04-17 13:20:00,66.76,66.82,66.75,66.79,16600.0,51.745,51.7915,51.7372,51.7682,16600.0
2014-04-17 13:30:00,66.81,66.84,66.78,66.81,19800.0,51.7838,51.807,51.7605,51.7838,19800.0
2014-04-17 13:40:00,66.82,66.87,66.81,66.81,21200.0,51.7915,51.8303,51.7838,51.7838,21200.0
2014-04-17 13:50:00,66.81,66.85,66.8,66.81,27600.0,51.7838,51.8148,51.776,51.7838,27600.0
2014-04-17 14:00:00,66.81,66.83,66.76,66.76,46200.0,51.7838,51.7993,51.745,51.745,46200.0
2014-04-17 14:10:00,66.76,66.82,66.76,66.79,18200.0,51.745,51.7915,51.745,51.7682,18200.0
2014-04-17 14:20:00,66.8,66.81,66.76,66.78,32400.0,51.776,51.7838,51.745,51.7605,32400.0
2014-04-17 14:30:00,66.78,66.84,66.75,66.79,40500.0,51.7605,51.807,51.7372,51.7682,40500.0
2014-04-17 14:40:00,66.8,66.83,66.78,66.8,33000.0,51.776,51.7993,51.7605,51.776,33000.0
2014-04-17 14:50:00,66.8,66.87,66.8,66.87,45200.0,51.776,51.8303,51.776,51.8303,45200.0
2014-04-17 15:00:00,66.86,66.94,66.82,66.91,59100.0,51.8225,51.8845,51.7915,51.8613,59100.0
2014-04-17 15:10:00,66.9,66.95,66.85,66.88,77000.0,51.8535,51.8923,51.8148,51.838,77000.0
2014-04-17 15:20:00,66.88,66.92,66.87,66.87,64800.0,51.838,51.869,51.8303,51.8303,64800.0
2014-04-17 15:30:00,66.87,66.87,66.75,66.86,150800.0,51.8303,51.8303,51.7372,51.8225,150800.0
2014-04-17 15:40:00,66.86,66.92,66.81,66.87,173100.0,51.8225,51.869,51.7838,51.8303,173100.0
2014-04-17 15:50:00,66.88,66.96,66.87,66.92,388000.0,51.838,51.9,51.8303,51.869,388000.0
2014-04-21 09:30:00,66.7,66.7,66.15,66.56,217400.0,51.6985,51.6985,51.2722,51.59,217400.0
2014-04-21 09:40:00,66.56,66.86,66.56,66.86,50600.0,51.59,51.8225,51.59,51.8225,50600.0
2014-04-21 09:50:00,66.86,66.95,66.84,66.89,42700.0,51.8225,51.8923,51.807,51.8458,42700.0
2014-04-21 10:00:00,66.93,66.95,66.73,66.83,64100.0,51.8768,51.8923,51.7217,51.7993,64100.0
2014-04-21 10:10:00,66.82,66.9,66.76,66.86,57600.0,51.7915,51.8535,51.745,51.8225,57600.0
2014-04-21 10:20:00,66.87,67.02,66.83,67.0,44300.0,51.8303,51.9465,51.7993,51.931,44300.0
2014-04-21 10:30:00,67.0,67.05,66.91,66.94,52400.0,51.931,51.9698,51.8613,51.8845,52400.0
2014-04-21 10:40:00,66.94,66.98,66.92,66.96,19000.0,51.8845,51.9155,51.869,51.9,19000.0
2014-04-21 10:50:00,66.95,67.0,66.78,66.81,42200.0,51.8923,51.931,51.7605,51.7838,42200.0
2014-04-21 11:00:00,66.82,66.91,66.8,66.85,37800.0,51.7915,51.8613,51.776,51.8148,37800.0
2014-04-21 11:10:00,66.85,66.87,66.8,66.82,37700.0,51.8148,51.8303,51.776,51.7915,37700.0
2014-04-21 11:20:00,66.82,66.88,66.81,66.84,28200.0,51.7915,51.838,51.7838,51.807,28200.0
2014-04-21 11:30:00,66.83,66.89,66.83,66.86,22800.0,51.7993,51.8458,51.7993,51.8225,22800.0
2014-04-21 11:40:00,66.87,66.89,66.8,66.8,22500.0,51.8303,51.8458,51.776,51.776,22500.0
2014-04-21 11:50:00,66.8,66.83,66.78,66.79,25800.0,51.776,51.7993,51.7605,51.7682,25800.0
2014-04-21 12:00:00,66.78,66.84,66.77,66.8,22000.0,51.7605,51.807,51.7527,51.776,22000.0
2014-04-21 12:10:00,66.8,66.81,66.7,66.71,19500.0,51.776,51.7838,51.6985,51.7062,19500.0
2014-04-21 12:20:00,66.72,66.75,66.69,66.73,21600.0,51.714,51.7372,51.6907,51.7217,21600.0
2014-04-21 12:30:00,66.73,66.75,66.72,66.72,8700.0,51.7217,51.7372,51.714,51.714,8700.0
2014-04-21 12:40:00,66.73,66.76,66.7,66.73,32000.0,51.7217,51.745,51.6985,51.7217,32000.0
2014-04-21 12:50:00,66.75,66.81,66.74,66.8,17400.0,51.7372,51.7838,51.7295,51.776,17400.0
2014-04-21 13:00:00,66.8,66.8,66.74,66.74,18200.0,51.776,51.776,51.7295,51.7295,18200.0
2014-04-21 13:10:00,66.73,66.75,66.71,66.75,18000.0,51.7217,51.7372,51.7062,51.7372,18000.0
2014-04-21 13:20:00,66.75,66.79,66.73,66.78,34800.0,51.7372,51.7682,51.7217,51.7605,34800.0
2014-04-21 13:30:00,66.77,66.84,66.74,66.83,24400.0,51.7527,51.807,51.7295,51.7993,24400.0
2014-04-21 13:40:00,66.82,66.85,66.75,66.75,19000.0,51.7915,51.8148,51.7372,51.7372,19000.0
2014-04-21 13:50:00,66.76,66.78,66.7,66.71,23800.0,51.745,51.7605,51.6985,51.7062,23800.0
2014-04-21 14:00:00,66.71,66.75,66.68,66.72,28000.0,51.7062,51.7372,51.683,51.714,28000.0
2014-04-21 14:10:00,66.71,66.73,66.65,66.65,29700.0,51.7062,51.7217,51.6597,51.6597,29700.0
2014-04-21 14:20:00,66.64,66.67,66.63,66.63,31600.0,51.652,51.6752,51.6442,51.6442,31600.0
2014-04-21 14:30:00,66.63,66.69,66.63,66.67,29500.0,51.6442,51.6907,51.6442,51.6752,29500.0
2014-04-21 14:40:00,66.67,66.68,66.63,66.67,24700.0,51.6752,51.683,51.6442,51.6752,24700.0
2014-04-21 14:50:00,66.67,66.69,66.63,66.65,16400.0,51.6752,51.6907,51.6442,51.6597,16400.0
2014-04-21 15:00:00,66.66,66.74,66.65,66.67,65600.0,51.6675,51.7295,51.6597,51.6752,65600.0
2014-04-21 15:10:00,66.66,66.7,66.64,66.67,55600.0,51.6675,51.6985,51.652,51.6752,55600.0
2014-04-21 15:20:00,66.68,66.7,66.65,66.69,50200.0,51.683,51.6985,51.6597,51.6907,50200.0
2014-04-21 15:30:00,66.68,66.74,66.65,66.68,75600.0,51.683,51.7295,51.6597,51.683,75600.0
2014-04-21 15:40:00,66.69,66.8,66.69,66.8,84700.0,51.6907,51.776,51.6907,51.776,84700.0
2014-04-21 15:50:00,66.8,66.86,66.79,66.85,216900.0,51.776,51.8225,51.7682,51.8148,216900.0
2014-04-22 09:30:00,66.91,67.09,66.57,66.75,311700.0,51.8613,52.0008,51.5977,51.7372,311700.0
2014-04-22 09:40:00,66.75,66.78,66.65,66.72,116100.0,51.7372,51.7605,51.6597,51.714,116100.0
2014-04-22 09:50:00,66.72,66.77,66.62,66.7,77400.0,51.714,51.7527,51.6365,51.6985,77400.0
2014-04-22 10:00:00,66.71,66.83,66.69,66.73,122900.0,51.7062,51.7993,51.6907,51.7217,122900.0
2014-04-22 10:10:00,66.73,66.85,66.72,66.73,217900.0,51.7217,51.8148,51.714,51.7217,217900.0
2014-04-22 10:20:00,66.73,66.75,66.56,66.57,39000.0,51.7217,51.7372,51.59,51.5977,39000.0
2014-04-22 10:30:00,66.56,66.57,66.49,66.53,72100.0,51.59,51.5977,51.5357,51.5667,72100.0
2014-04-22 10:40:00,66.52,66.52,66.42,66.46,70300.0,51.559,51.559,51.4815,51.5125,70300.0
2014-04-22 10:50:00,66.45,66.5,66.41,66.5,43200.0,51.5047,51.5435,51.4737,51.5435,43200.0
2014-04-22 11:00:00,66.49,66.61,66.48,66.54,35400.0,51.5357,51.6287,51.528,51.5745,35400.0
2014-04-22 11:10:00,66.54,66.59,66.53,66.55,25500.0,51.5745,51.6132,51.5667,51.5822,25500.0
2014-04-22 11:20:00,66.56,66.59,66.51,66.55,26800.0,51.59,51.6132,51.5512,51.5822,26800.0
2014-04-22 11:30:00,66.56,66.62,66.54,66.6,35400.0,51.59,51.6365,51.5745,51.621,35400.0
2014-04-22 11:40:00,66.6,66.61,66.52,66.52,30900.0,51.621,51.6287,51.559,51.559,30900.0
2014-04-22 11:50:00,66.51,66.6,66.5,66.58,49400.0,51.5512,51.621,51.5435,51.6055,49400.0
2014-04-22 12:00:00,66.58,66.59,66.52,66.55,24500.0,51.6055,51.6132,51.559,51.5822,24500.0
2014-04-22 12:10:00,66.55,66.55,66.47,66.47,41600.0,51.5822,51.5822,51.5202,51.5202,41600.0
2014-04-22 12:20:00,66.47,66.48,66.4,66.44,48000.0,51.5202,51.528,51.466,51.497,48000.0
2014-04-22 12:30:00,66.44,66.54,66.42,66.51,32000.0,51.497,51.5745,51.4815,51.5512,32000.0
2014-04-22 12:40:00,66.51,66.64,66.51,66.62,36100.0,51.5512,51.652,51.5512,51.6365,36100.0
2014-04-22 12:50:00,66.61,66.64,66.59,66.59,47400.0,51.6287,51.652,51.6132,51.6132,47400.0
2014-04-22 13:00:00,66.6,66.63,66.54,66.63,68000.0,51.621,51.6442,51.5745,51.6442,68000.0
2014-04-22 13:10:00,66.62,66.63,66.55,66.56,29600.0,51.6365,51.6442,51.5822,51.59,29600.0
2014-04-22 13:20:00,66.56,66.59,66.51,66.51,35100.0,51.59,51.6132,51.5512,51.5512,35100.0
2014-04-22 13:30:00,66.52,66.57,66.52,66.55,30600.0,51.559,51.5977,51.559,51.5822,30600.0
2014-04-22 13:40:00,66.55,66.56,66.48,66.49,35100.0,51.5822,51.59,51.528,51.5357,35100.0
2014-04-22 13:50:00,66.5,66.51,66.36,66.37,82600.0,51.5435,51.5512,51.435,51.4427,82600.0
2014-04-22 14:00:00,66.37,66.46,66.35,66.45,54600.0,51.4427,51.5125,51.4272,51.5047,54600.0
2014-04-22 14:10:00,66.45,66.51,66.45,66.46,32300.0,51.5047,51.5512,51.5047,51.5125,32300.0
2014-04-22 14:20:00,66.46,66.49,66.45,66.49,29900.0,51.5125,51.5357,51.5047,51.5357,29900.0
2014-04-22 14:30:00,66.49,66.53,66.48,66.52,39600.0,51.5357,51.5667,51.528,51.559,39600.0
2014-04-22 14:40:00,66.51,66.55,66.51,66.55,28100.0,51.5512,51.5822,51.5512,51.5822,28100.0
2014-04-22 14:50:00,66.54,66.6,66.49,66.49,75100.0,51.5745,51.621,51.5357,51.5357,75100.0
2014-04-22 15:00:00,66.49,66.54,66.46,66.48,39800.0,51.5357,51.5745,51.5125,51.528,39800.0
2014-04-22 15:10:00,66.48,66.52,66.42,66.45,67100.0,51.528,51.559,51.4815,51.5047,67100.0
2014-04-22 15:20:00,66.45,66.46,66.4,66.41,68000.0,51.5047,51.5125,51.466,51.4737,68000.0
2014-04-22 15:30:00,66.41,66.46,66.39,66.44,73200.0,51.4737,51.5125,51.4582,51.497,73200.0
2014-04-22 15:40:00,66.43,66.49,66.43,66.47,131500.0,51.4892,51.5357,51.4892,51.5202,131500.0
2014-04-22 15:50:00,66.47,66.48,66.36,66.37,292100.0,51.5202,51.528,51.435,51.4427,292100.0
2014-04-23 09:30:00,66.38,66.57,66.0,66.01,203000.0,51.4505,51.5977,51.1559,51.1637,203000.0
2014-04-23 09:40:00,66.0,66.02,65.86,65.95,116000.0,51.1559,51.1714,51.0474,51.1172,116000.0
2014-04-23 09:50:00,65.94,66.08,65.87,66.08,43700.0,51.1094,51.2179,51.0552,51.2179,43700.0
2014-04-23 10:00:00,66.08,66.17,66.02,66.13,72400.0,51.2179,51.2877,51.1714,51.2567,72400.0
2014-04-23 10:10:00,66.12,66.14,66.02,66.12,73400.0,51.2489,51.2644,51.1714,51.2489,73400.0
2014-04-23 10:20:00,66.12,66.19,66.12,66.16,39900.0,51.2489,51.3032,51.2489,51.2799,39900.0
2014-04-23 10:30:00,66.17,66.18,66.09,66.15,47300.0,51.2877,51.2954,51.2257,51.2722,47300.0
2014-04-23 10:40:00,66.15,66.15,66.06,66.06,74900.0,51.2722,51.2722,51.2024,51.2024,74900.0
2014-04-23 10:50:00,66.06,66.11,66.02,66.04,72200.0,51.2024,51.2412,51.1714,51.1869,72200.0
2014-04-23 11:00:00,66.04,66.09,66.03,66.08,49400.0,51.1869,51.2257,51.1792,51.2179,49400.0
2014-04-23 11:10:00,66.09,66.09,66.04,66.05,56400.0,51.2257,51.2257,51.1869,51.1947,56400.0
2014-04-23 11:20:00,66.05,66.08,66.01,66.05,60100.0,51.1947,51.2179,51.1637,51.1947,60100.0
2014-04-23 11:30:00,66.05,66.08,66.01,66.02,54400.0,51.1947,51.2179,51.1637,51.1714,54400.0
2014-04-23 11:40:00,66.01,66.02,65.95,65.95,53600.0,51.1637,51.1714,51.1172,51.1172,53600.0
2014-04-23 11:50:00,65.96,65.97,65.93,65.94,31200.0,51.1249,51.1327,51.1017,51.1094,31200.0
2014-04-23 12:00:00,65.94,66.01,65.93,65.99,38700.0,51.1094,51.1637,51.1017,51.1482,38700.0
2014-04-23 12:10:00,65.99,65.99,65.93,65.94,35600.0,51.1482,51.1482,51.1017,51.1094,35600.0
2014-04-23 12:20:00,65.94,65.95,65.9,65.92,63900.0,51.1094,51.1172,51.0784,51.0939,63900.0
2014-04-23 12:30:00,65.92,66.01,65.91,65.99,62000.0,51.0939,51.1637,51.0862,51.1482,62000.0
2014-04-23 12:40:00,65.99,66.07,65.99,66.05,33800.0,51.1482,51.2102,51.1482,51.1947,33800.0
2014-04-23 12:50:00,66.05,66.06,66.01,66.04,30800.0,51.1947,51.2024,51.1637,51.1869,30800.0
2014-04-23 13:00:00,66.03,66.06,66.02,66.06,44200.0,51.1792,51.2024,51.1714,51.2024,44200.0
2014-04-23 13:10:00,66.06,66.09,66.05,66.08,37700.0,51.2024,51.2257,51.1947,51.2179,37700.0
2014-04-23 13:20:00,66.07,66.11,66.06,66.06,50600.0,51.2102,51.2412,51.2024,51.2024,50600.0
2014-04-23 13:30:00,66.06,66.07,66.02,66.02,39800.0,51.2024,51.2102,51.1714,51.1714,39800.0
2014-04-23 13:40:00,66.02,66.06,65.94,65.97,60500.0,51.1714,51.2024,51.1094,51.1327,60500.0
2014-04-23 13:50:00,65.96,65.98,65.93,65.94,44300.0,51.1249,51.1404,51.1017,51.1094,44300.0
2014-04-23 14:00:00,65.93,65.94,65.9,65.94,39600.0,51.1017,51.1094,51.0784,51.1094,39600.0
2014-04-23 14:10:00,65.94,65.94,65.87,65.89,52200.0,51.1094,51.1094,51.0552,51.0707,52200.0
2014-04-23 14:20:00,65.89,65.9,65.85,65.89,46700.0,51.0707,51.0784,51.0397,51.0707,46700.0
2014-04-23 14:30:00,65.88,65.88,65.82,65.82,50500.0,51.0629,51.0629,51.0164,51.0164,50500.0
2014-04-23 14:40:00,65.82,65.85,65.82,65.84,53900.0,51.0164,51.0397,51.0164,51.0319,53900.0
2014-04-23 14:50:00,65.85,65.86,65.82,65.82,67600.0,51.0397,51.0474,51.0164,51.0164,67600.0
2014-04-23 15:00:00,65.83,65.87,65.81,65.82,119500.0,51.0242,51.0552,51.0087,51.0164,119500.0
2014-04-23 15:10:00,65.82,65.87,65.82,65.87,52900.0,51.0164,51.0552,51.0164,51.0552,52900.0
2014-04-23 15:20:00,65.87,65.88,65.84,65.84,96900.0,51.0552,51.0629,51.0319,51.0319,96900.0
2014-04-23 15:30:00,65.84,65.88,65.8,65.86,198200.0,51.0319,51.0629,51.0009,51.0474,198200.0
2014-04-23 15:40:00,65.87,65.9,65.85,65.87,189900.0,51.0552,51.0784,51.0397,51.0552,189900.0
2014-04-23 15:50:00,65.88,65.91,65.87,65.88,294500.0,51.0629,51.0862,51.0552,51.0629,294500.0
2014-04-24 09:30:00,66.05,66.32,65.95,66.29,141000.0,51.1947,51.404,51.1172,51.3807,141000.0
2014-04-24 09:40:00,66.3,66.43,66.03,66.06,208600.0,51.3885,51.4892,51.1792,51.2024,208600.0
2014-04-24 09:50:00,66.06,66.35,66.06,66.35,125100.0,51.2024,51.4272,51.2024,51.4272,125100.0
2014-04-24 10:00:00,66.34,66.35,66.23,66.3,118800.0,51.4195,51.4272,51.3342,51.3885,118800.0
2014-04-24 10:10:00,66.3,66.46,66.27,66.41,89100.0,51.3885,51.5125,51.3652,51.4737,89100.0
2014-04-24 10:20:00,66.42,66.42,66.3,66.37,130400.0,51.4815,51.4815,51.3885,51.4427,130400.0
2014-04-24 10:30:00,66.37,66.39,66.23,66.33,127700.0,51.4427,51.4582,51.3342,51.4117,127700.0
2014-04-24 10:40:00,66.33,66.35,66.11,66.13,97300.0,51.4117,51.4272,51.2412,51.2567,97300.0
2014-04-24 10:50:00,66.12,66.2,66.1,66.12,60900.0,51.2489,51.3109,51.2334,51.2489,60900.0
2014-04-24 11:00:00,66.12,66.17,66.02,66.05,81600.0,51.2489,51.2877,51.1714,51.1947,81600.0
2014-04-24 11:10:00,66.05,66.16,66.05,66.13,60600.0,51.1947,51.2799,51.1947,51.2567,60600.0
2014-04-24 11:20:00,66.13,66.21,66.12,66.18,57100.0,51.2567,51.3187,51.2489,51.2954,57100.0
2014-04-24 11:30:00,66.17,66.29,66.17,66.27,53200.0,51.2877,51.3807,51.2877,51.3652,53200.0
2014-04-24 11:40:00,66.28,66.31,66.24,66.29,42200.0,51.373,51.3962,51.342,51.3807,42200.0
2014-04-24 11:50:00,66.29,66.29,66.14,66.14,51600.0,51.3807,51.3807,51.2644,51.2644,51600.0
2014-04-24 12:00:00,66.14,66.22,66.12,66.19,49400.0,51.2644,51.3264,51.2489,51.3032,49400.0
2014-04-24 12:10:00,66.19,66.21,66.15,66.18,48400.0,51.3032,51.3187,51.2722,51.2954,48400.0
2014-04-24 12:20:00,66.19,66.23,66.18,66.21,39300.0,51.3032,51.3342,51.2954,51.3187,39300.0
2014-04-24 12:30:00,66.21,66.21,66.17,66.2,27500.0,51.3187,51.3187,51.2877,51.3109,27500.0
2014-04-24 12:40:00,66.2,66.21,66.17,66.19,36100.0,51.3109,51.3187,51.2877,51.3032,36100.0
2014-04-24 12:50:00,66.19,66.2,66.18,66.18,40900.0,51.3032,51.3109,51.2954,51.2954,40900.0
2014-04-24 13:00:00,66.19,66.19,66.13,66.14,41900.0,51.3032,51.3032,51.2567,51.2644,41900.0
2014-04-24 13:10:00,66.13,66.17,66.12,66.15,43700.0,51.2567,51.2877,51.2489,51.2722,43700.0
2014-04-24 13:20:00,66.15,66.16,66.13,66.13,33500.0,51.2722,51.2799,51.2567,51.2567,33500.0
2014-04-24 13:30:00,66.13,66.18,66.09,66.12,103700.0,51.2567,51.2954,51.2257,51.2489,103700.0
2014-04-24 13:40:00,66.12,66.14,66.04,66.06,66700.0,51.2489,51.2644,51.1869,51.2024,66700.0
2014-04-24 13:50:00,66.06,66.06,65.98,66.02,64600.0,51.2024,51.2024,51.1404,51.1714,64600.0
2014-04-24 14:00:00,66.02,66.12,66.02,66.09,93600.0,51.1714,51.2489,51.1714,51.2257,93600.0
2014-04-24 14:10:00,66.1,66.11,66.0,66.09,148300.0,51.2334,51.2412,51.1559,51.2257,148300.0
2014-04-24 14:20:00,66.09,66.14,66.06,66.13,50300.0,51.2257,51.2644,51.2024,51.2567,50300.0
2014-04-24 14:30:00,66.13,66.16,66.11,66.16,74400.0,51.2567,51.2799,51.2412,51.2799,74400.0
2014-04-24 14:40:00,66.16,66.2,66.15,66.2,64000.0,51.2799,51.3109,51.2722,51.3109,64000.0
2014-04-24 14:50:00,66.2,66.26,66.16,66.26,81200.0,51.3109,51.3575,51.2799,51.3575,81200.0
2014-04-24 15:00:00,66.27,66.3,66.24,66.29,70300.0,51.3652,51.3885,51.342,51.3807,70300.0
2014-04-24 15:10:00,66.28,66.32,66.25,66.29,72500.0,51.373,51.404,51.3497,51.3807,72500.0
2014-04-24 15:20:00,66.29,66.33,66.26,66.3,56900.0,51.3807,51.4117,51.3575,51.3885,56900.0
2014-04-24 15:30:00,66.31,66.36,66.29,66.36,141400.0,51.3962,51.435,51.3807,51.435,141400.0
2014-04-24 15:40:00,66.35,66.45,66.31,66.45,244000.0,51.4272,51.5047,51.3962,51.5047,244000.0
2014-04-24 15:50:00,66.44,66.45,66.34,66.41,334700.0,51.497,51.5047,51.4195,51.4737,334700.0
2014-04-25 09:30:00,66.5,66.94,66.31,66.91,185800.0,51.5435,51.8845,51.3962,51.8613,185800.0
2014-04-25 09:40:00,66.88,66.91,66.13,66.25,88900.0,51.838,51.8613,51.2567,51.3497,88900.0
2014-04-25 09:50:00,66.2,66.49,66.16,66.45,51100.0,51.3109,51.5357,51.2799,51.5047,51100.0
2014-04-25 10:00:00,66.46,66.69,66.46,66.66,99800.0,51.5125,51.6907,51.5125,51.6675,99800.0
2014-04-25 10:10:00,66.66,66.73,66.58,66.7,103000.0,51.6675,51.7217,51.6055,51.6985,103000.0
2014-04-25 10:20:00,66.68,66.68,66.57,66.63,50200.0,51.683,51.683,51.5977,51.6442,50200.0
2014-04-25 10:30:00,66.63,66.64,66.52,66.54,55600.0,51.6442,51.652,51.559,51.5745,55600.0
2014-04-25 10:40:00,66.54,66.61,66.47,66.47,54400.0,51.5745,51.6287,51.5202,51.5202,54400.0
2014-04-25 10:50:00,66.47,66.53,66.4,66.51,66000.0,51.5202,51.5667,51.466,51.5512,66000.0
2014-04-25 11:00:00,66.5,66.52,66.41,66.44,58100.0,51.5435,51.559,51.4737,51.497,58100.0
2014-04-25 11:10:00,66.44,66.5,66.33,66.34,66500.0,51.497,51.5435,51.4117,51.4195,66500.0
2014-04-25 11:20:00,66.37,66.4,66.13,66.17,93900.0,51.4427,51.466,51.2567,51.2877,93900.0
2014-04-25 11:30:00,66.17,66.18,66.03,66.04,83600.0,51.2877,51.2954,51.1792,51.1869,83600.0
2014-04-25 11:40:00,66.05,66.07,65.92,65.97,88200.0,51.1947,51.2102,51.0939,51.1327,88200.0
2014-04-25 11:50:00,65.97,66.19,65.97,66.17,68200.0,51.1327,51.3032,51.1327,51.2877,68200.0
2014-04-25 12:00:00,66.18,66.19,66.07,66.08,57000.0,51.2954,51.3032,51.2102,51.2179,57000.0
2014-04-25 12:10:00,66.08,66.19,66.08,66.12,90100.0,51.2179,51.3032,51.2179,51.2489,90100.0
2014-04-25 12:20:00,66.13,66.13,66.06,66.1,29000.0,51.2567,51.2567,51.2024,51.2334,29000.0
2014-04-25 12:30:00,66.1,66.1,66.05,66.06,29300.0,51.2334,51.2334,51.1947,51.2024,29300.0
2014-04-25 12:40:00,66.05,66.11,66.04,66.08,55300.0,51.1947,51.2412,51.1869,51.2179,55300.0
2014-04-25 12:50:00,66.08,66.2,66.08,66.2,28700.0,51.2179,51.3109,51.2179,51.3109,28700.0
2014-04-25 13:00:00,66.2,66.2,66.06,66.11,64800.0,51.3109,51.3109,51.2024,51.2412,64800.0
2014-04-25 13:10:00,66.1,66.14,66.09,66.13,71800.0,51.2334,51.2644,51.2257,51.2567,71800.0
2014-04-25 13:20:00,66.13,66.18,66.12,66.15,30000.0,51.2567,51.2954,51.2489,51.2722,30000.0
2014-04-25 13:30:00,66.16,66.16,66.11,66.14,45300.0,51.2799,51.2799,51.2412,51.2644,45300.0
2014-04-25 13:40:00,66.14,66.14,66.11,66.13,35500.0,51.2644,51.2644,51.2412,51.2567,35500.0
2014-04-25 13:50:00,66.14,66.16,66.12,66.13,32500.0,51.2644,51.2799,51.2489,51.2567,32500.0
2014-04-25 14:00:00,66.12,66.13,66.05,66.06,51300.0,51.2489,51.2567,51.1947,51.2024,51300.0
2014-04-25 14:10:00,66.07,66.09,66.0,66.03,53700.0,51.2102,51.2257,51.1559,51.1792,53700.0
2014-04-25 14:20:00,66.03,66.05,65.98,66.05,41500.0,51.1792,51.1947,51.1404,51.1947,41500.0
2014-04-25 14:30:00,66.05,66.07,65.98,66.07,58600.0,51.1947,51.2102,51.1404,51.2102,58600.0
2014-04-25 14:40:00,66.06,66.07,66.02,66.06,40600.0,51.2024,51.2102,51.1714,51.2024,40600.0
2014-04-25 14:50:00,66.06,66.11,66.06,66.07,42800.0,51.2024,51.2412,51.2024,51.2102,42800.0
2014-04-25 15:00:00,66.07,66.11,66.07,66.09,58300.0,51.2102,51.2412,51.2102,51.2257,58300.0
2014-04-25 15:10:00,66.09,66.11,66.08,66.11,47500.0,51.2257,51.2412,51.2179,51.2412,47500.0
2014-04-25 15:20:00,66.12,66.16,66.11,66.14,67000.0,51.2489,51.2799,51.2412,51.2644,67000.0
2014-04-25 15:30:00,66.13,66.22,66.13,66.21,86800.0,51.2567,51.3264,51.2567,51.3187,86800.0
2014-04-25 15:40:00,66.22,66.36,66.21,66.32,163700.0,51.3264,51.435,51.3187,51.404,163700.0
2014-04-25 15:50:00,66.33,66.38,66.19,66.24,271600.0,51.4117,51.4505,51.3032,51.342,271600.0
2014-04-28 09:30:00,66.66,66.94,66.59,66.92,208300.0,51.6675,51.8845,51.6132,51.869,208300.0
2014-04-28 09:40:00,66.93,67.04,66.83,67.03,135400.0,51.8768,51.962,51.7993,51.9543,135400.0
2014-04-28 09:50:00,67.03,67.04,66.87,66.99,109900.0,51.9543,51.962,51.8303,51.9233,109900.0
2014-04-28 10:00:00,66.99,67.2,66.98,67.19,117300.0,51.9233,52.086,51.9155,52.0783,117300.0
2014-04-28 10:10:00,67.19,67.35,67.19,67.35,81800.0,52.0783,52.2023,52.0783,52.2023,81800.0
2014-04-28 10:20:00,67.34,67.35,67.23,67.31,52700.0,52.1945,52.2023,52.1093,52.1713,52700.0
2014-04-28 10:30:00,67.31,67.44,67.27,67.43,87300.0,52.1713,52.2721,52.1403,52.2643,87300.0
2014-04-28 10:40:00,67.43,67.48,67.4,67.44,62500.0,52.2643,52.3031,52.2411,52.2721,62500.0
2014-04-28 10:50:00,67.44,67.46,67.4,67.43,51200.0,52.2721,52.2876,52.2411,52.2643,51200.0
2014-04-28 11:00:00,67.43,67.52,67.42,67.52,96000.0,52.2643,52.3341,52.2566,52.3341,96000.0
2014-04-28 11:10:00,67.53,67.6,67.51,67.58,107900.0,52.3418,52.3961,52.3263,52.3806,107900.0
2014-04-28 11:20:00,67.57,67.62,67.52,67.53,111400.0,52.3728,52.4116,52.3341,52.3418,111400.0
2014-04-28 11:30:00,67.54,67.67,67.54,67.62,89900.0,52.3496,52.4503,52.3496,52.4116,89900.0
2014-04-28 11:40:00,67.62,67.7,67.6,67.7,64600.0,52.4116,52.4736,52.3961,52.4736,64600.0
2014-04-28 11:50:00,67.7,67.74,67.64,67.65,66800.0,52.4736,52.5046,52.4271,52.4348,66800.0
2014-04-28 12:00:00,67.63,67.71,67.62,67.68,77000.0,52.4193,52.4813,52.4116,52.4581,77000.0
2014-04-28 12:10:00,67.68,67.72,67.67,67.71,86400.0,52.4581,52.4891,52.4503,52.4813,86400.0
2014-04-28 12:20:00,67.72,67.81,67.71,67.8,75100.0,52.4891,52.5588,52.4813,52.5511,75100.0
2014-04-28 12:30:00,67.8,67.85,67.78,67.83,73900.0,52.5511,52.5898,52.5356,52.5743,73900.0
2014-04-28 12:40:00,67.83,67.87,67.82,67.86,57200.0,52.5743,52.6053,52.5666,52.5976,57200.0
2014-04-28 12:50:00,67.86,67.88,67.81,67.85,85300.0,52.5976,52.6131,52.5588,52.5898,85300.0
2014-04-28 13:00:00,67.84,67.86,67.74,67.76,98500.0,52.5821,52.5976,52.5046,52.5201,98500.0
2014-04-28 13:10:00,67.76,67.78,67.63,67.66,88400.0,52.5201,52.5356,52.4193,52.4426,88400.0
2014-04-28 13:20:00,67.65,67.68,67.62,67.66,72400.0,52.4348,52.4581,52.4116,52.4426,72400.0
2014-04-28 13:30:00,67.65,67.67,67.53,67.53,104000.0,52.4348,52.4503,52.3418,52.3418,104000.0
2014-04-28 13:40:00,67.53,67.54,67.47,67.53,52100.0,52.3418,52.3496,52.2953,52.3418,52100.0
2014-04-28 13:50:00,67.53,67.68,67.53,67.67,67000.0,52.3418,52.4581,52.3418,52.4503,67000.0
2014-04-28 14:00:00,67.66,67.72,67.65,67.72,50900.0,52.4426,52.4891,52.4348,52.4891,50900.0
2014-04-28 14:10:00,67.72,67.83,67.72,67.8,105200.0,52.4891,52.5743,52.4891,52.5511,105200.0
2014-04-28 14:20:00,67.79,67.79,67.74,67.78,51800.0,52.5433,52.5433,52.5046,52.5356,51800.0
2014-04-28 14:30:00,67.77,67.78,67.69,67.72,73700.0,52.5278,52.5356,52.4658,52.4891,73700.0
2014-04-28 14:40:00,67.71,67.82,67.71,67.82,84400.0,52.4813,52.5666,52.4813,52.5666,84400.0
2014-04-28 14:50:00,67.81,67.84,67.8,67.82,77100.0,52.5588,52.5821,52.5511,52.5666,77100.0
2014-04-28 15:00:00,67.82,67.9,67.81,67.86,107200.0,52.5666,52.6286,52.5588,52.5976,107200.0
2014-04-28 15:10:00,67.86,67.87,67.78,67.79,166000.0,52.5976,52.6053,52.5356,52.5433,166000.0
2014-04-28 15:20:00,67.79,67.9,67.78,67.88,151900.0,52.5433,52.6286,52.5356,52.6131,151900.0
2014-04-28 15:30:00,67.88,67.9,67.82,67.89,168700.0,52.6131,52.6286,52.5666,52.6208,168700.0
2014-04-28 15:40:00,67.89,67.9,67.84,67.9,190400.0,52.6208,52.6286,52.5821,52.6286,190400.0
2014-04-28 15:50:00,67.9,67.95,67.85,67.86,342700.0,52.6286,52.6674,52.5898,52.5976,342700.0
2014-04-29 09:30:00,67.75,67.82,67.43,67.57,711500.0,52.5123,52.5666,52.2643,52.3728,711500.0
2014-04-29 09:40:00,67.59,67.61,67.13,67.35,311600.0,52.3883,52.4038,52.0318,52.2023,311600.0
2014-04-29 09:50:00,67.35,67.4,67.2,67.21,141000.0,52.2023,52.2411,52.086,52.0938,141000.0
2014-04-29 10:00:00,67.21,67.41,67.21,67.39,124800.0,52.0938,52.2488,52.0938,52.2333,124800.0
2014-04-29 10:10:00,67.4,67.58,67.39,67.47,114900.0,52.2411,52.3806,52.2333,52.2953,114900.0
2014-04-29 10:20:00,67.47,67.63,67.24,67.3,331200.0,52.2953,52.4193,52.117,52.1635,331200.0
2014-04-29 10:30:00,67.3,67.33,67.23,67.28,74100.0,52.1635,52.1868,52.1093,52.148,74100.0
2014-04-29 10:40:00,67.28,67.33,67.22,67.31,62900.0,52.148,52.1868,52.1015,52.1713,62900.0
2014-04-29 10:50:00,67.31,67.33,67.22,67.33,49000.0,52.1713,52.1868,52.1015,52.1868,49000.0
2014-04-29 11:00:00,67.33,67.35,67.24,67.26,58100.0,52.1868,52.2023,52.117,52.1325,58100.0
2014-04-29 11:10:00,67.26,67.26,67.18,67.21,61500.0,52.1325,52.1325,52.0705,52.0938,61500.0
2014-04-29 11:20:00,67.2,67.31,67.17,67.26,49600.0,52.086,52.1713,52.0628,52.1325,49600.0
2014-04-29 11:30:00,67.26,67.27,67.16,67.26,86900.0,52.1325,52.1403,52.055,52.1325,86900.0
2014-04-29 11:40:00,67.27,67.3,67.16,67.17,59700.0,52.1403,52.1635,52.055,52.0628,59700.0
2014-04-29 11:50:00,67.17,67.25,67.17,67.21,37900.0,52.0628,52.1248,52.0628,52.0938,37900.0
2014-04-29 12:00:00,67.21,67.23,67.15,67.15,59400.0,52.0938,52.1093,52.0473,52.0473,59400.0
2014-04-29 12:10:00,67.16,67.2,67.09,67.2,35100.0,52.055,52.086,52.0008,52.086,35100.0
2014-04-29 12:20:00,67.21,67.22,67.13,67.22,44300.0,52.0938,52.1015,52.0318,52.1015,44300.0
2014-04-29 12:30:00,67.21,67.23,67.11,67.11,56600.0,52.0938,52.1093,52.0163,52.0163,56600.0
2014-04-29 12:40:00,67.12,67.14,67.08,67.09,44200.0,52.024,52.0395,51.993,52.0008,44200.0
2014-04-29 12:50:00,67.08,67.16,67.04,67.16,39600.0,51.993,52.055,51.962,52.055,39600.0
2014-04-29 13:00:00,67.16,67.17,67.08,67.15,45700.0,52.055,52.0628,51.993,52.0473,45700.0
2014-04-29 13:10:00,67.15,67.16,67.09,67.09,63600.0,52.0473,52.055,52.0008,52.0008,63600.0
2014-04-29 13:20:00,67.09,67.13,67.06,67.13,43000.0,52.0008,52.0318,51.9775,52.0318,43000.0
2014-04-29 13:30:00,67.13,67.2,67.12,67.16,43200.0,52.0318,52.086,52.024,52.055,43200.0
2014-04-29 13:40:00,67.16,67.17,67.1,67.11,41000.0,52.055,52.0628,52.0085,52.0163,41000.0
2014-04-29 13:50:00,67.12,67.18,67.09,67.17,49900.0,52.024,52.0705,52.0008,52.0628,49900.0
2014-04-29 14:00:00,67.18,67.2,67.13,67.18,45500.0,52.0705,52.086,52.0318,52.0705,45500.0
2014-04-29 14:10:00,67.17,67.18,67.14,67.17,39500.0,52.0628,52.0705,52.0395,52.0628,39500.0
2014-04-29 14:20:00,67.18,67.18,67.03,67.03,72000.0,52.0705,52.0705,51.9543,51.9543,72000.0
2014-04-29 14:30:00,67.03,67.12,67.03,67.09,47700.0,51.9543,52.024,51.9543,52.0008,47700.0
2014-04-29 14:40:00,67.09,67.14,67.09,67.12,33800.0,52.0008,52.0395,52.0008,52.024,33800.0
2014-04-29 14:50:00,67.12,67.13,67.08,67.11,57200.0,52.024,52.0318,51.993,52.0163,57200.0
2014-04-29 15:00:00,67.12,67.19,67.11,67.18,46700.0,52.024,52.0783,52.0163,52.0705,46700.0
2014-04-29 15:10:00,67.18,67.19,67.14,67.16,46200.0,52.0705,52.0783,52.0395,52.055,46200.0
2014-04-29 15:20:00,67.16,67.16,67.08,67.12,79800.0,52.055,52.055,51.993,52.024,79800.0
2014-04-29 15:30:00,67.12,67.14,67.1,67.14,91900.0,52.024,52.0395,52.0085,52.0395,91900.0
2014-04-29 15:40:00,67.14,67.15,67.04,67.1,177100.0,52.0395,52.0473,51.962,52.0085,177100.0
2014-04-29 15:50:00,67.09,67.1,67.04,67.05,257500.0,52.0008,52.0085,51.962,51.9698,257500.0
2014-04-30 09:30:00,67.31,67.58,67.13,67.56,206500.0,52.1713,52.3806,52.0318,52.3651,206500.0
2014-04-30 09:40:00,67.59,67.68,67.51,67.58,140200.0,52.3883,52.4581,52.3263,52.3806,140200.0
2014-04-30 09:50:00,67.58,67.6,67.46,67.5,102800.0,52.3806,52.3961,52.2876,52.3186,102800.0
2014-04-30 10:00:00,67.5,67.51,67.45,67.5,86800.0,52.3186,52.3263,52.2798,52.3186,86800.0
2014-04-30 10:10:00,67.5,67.54,67.33,67.35,91800.0,52.3186,52.3496,52.1868,52.2023,91800.0
2014-04-30 10:20:00,67.36,67.4,67.19,67.24,101400.0,52.2101,52.2411,52.0783,52.117,101400.0
2014-04-30 10:30:00,67.25,67.32,67.23,67.23,81000.0,52.1248,52.179,52.1093,52.1093,81000.0
2014-04-30 10:40:00,67.23,67.27,67.16,67.22,74200.0,52.1093,52.1403,52.055,52.1015,74200.0
2014-04-30 10:50:00,67.22,67.33,67.17,67.31,76600.0,52.1015,52.1868,52.0628,52.1713,76600.0
2014-04-30 11:00:00,67.31,67.36,67.28,67.35,40400.0,52.1713,52.2101,52.148,52.2023,40400.0
2014-04-30 11:10:00,67.34,67.39,67.31,67.38,58700.0,52.1945,52.2333,52.1713,52.2256,58700.0
2014-04-30 11:20:00,67.38,67.41,67.36,67.39,61500.0,52.2256,52.2488,52.2101,52.2333,61500.0
2014-04-30 11:30:00,67.4,67.42,67.38,67.42,48000.0,52.2411,52.2566,52.2256,52.2566,48000.0
2014-04-30 11:40:00,67.42,67.44,67.38,67.41,48900.0,52.2566,52.2721,52.2256,52.2488,48900.0
2014-04-30 11:50:00,67.42,67.44,67.39,67.42,31500.0,52.2566,52.2721,52.2333,52.2566,31500.0
2014-04-30 12:00:00,67.42,67.42,67.37,67.39,45800.0,52.2566,52.2566,52.2178,52.2333,45800.0
2014-04-30 12:10:00,67.39,67.39,67.33,67.39,23900.0,52.2333,52.2333,52.1868,52.2333,23900.0
2014-04-30 12:20:00,67.39,67.4,67.37,67.38,31400.0,52.2333,52.2411,52.2178,52.2256,31400.0
2014-04-30 12:30:00,67.39,67.4,67.35,67.37,37900.0,52.2333,52.2411,52.2023,52.2178,37900.0
2014-04-30 12:40:00,67.37,67.37,67.34,67.35,18700.0,52.2178,52.2178,52.1945,52.2023,18700.0
2014-04-30 12:50:00,67.34,67.35,67.33,67.33,27900.0,52.1945,52.2023,52.1868,52.1868,27900.0
2014-04-30 13:00:00,67.34,67.34,67.33,67.33,13000.0,52.1945,52.1945,52.1868,52.1868,13000.0
2014-04-30 13:10:00,67.34,67.34,67.3,67.31,22400.0,52.1945,52.1945,52.1635,52.1713,22400.0
2014-04-30 13:20:00,67.3,67.31,67.27,67.31,25700.0,52.1635,52.1713,52.1403,52.1713,25700.0
2014-04-30 13:30:00,67.3,67.32,67.3,67.31,20200.0,52.1635,52.179,52.1635,52.1713,20200.0
2014-04-30 13:40:00,67.31,67.32,67.25,67.26,32000.0,52.1713,52.179,52.1248,52.1325,32000.0
2014-04-30 13:50:00,67.26,67.26,67.19,67.19,20000.0,52.1325,52.1325,52.0783,52.0783,20000.0
2014-04-30 14:00:00,67.19,67.23,67.09,67.14,74600.0,52.0783,52.1093,52.0008,52.0395,74600.0
2014-04-30 14:10:00,67.13,67.17,67.08,67.14,58100.0,52.0318,52.0628,51.993,52.0395,58100.0
2014-04-30 14:20:00,67.15,67.24,67.14,67.23,37500.0,52.0473,52.117,52.0395,52.1093,37500.0
2014-04-30 14:30:00,67.23,67.27,67.19,67.2,40000.0,52.1093,52.1403,52.0783,52.086,40000.0
2014-04-30 14:40:00,67.2,67.34,67.2,67.32,40900.0,52.086,52.1945,52.086,52.179,40900.0
2014-04-30 14:50:00,67.33,67.33,67.23,67.27,47100.0,52.1868,52.1868,52.1093,52.1403,47100.0
2014-04-30 15:00:00,67.28,67.29,67.21,67.23,62300.0,52.148,52.1558,52.0938,52.1093,62300.0
2014-04-30 15:10:00,67.23,67.27,67.19,67.24,58500.0,52.1093,52.1403,52.0783,52.117,58500.0
2014-04-30 15:20:00,67.23,67.37,67.22,67.34,157500.0,52.1093,52.2178,52.1015,52.1945,157500.0
2014-04-30 15:30:00,67.34,67.35,67.27,67.27,92700.0,52.1945,52.2023,52.1403,52.1403,92700.0
2014-04-30 15:40:00,67.28,67.38,67.28,67.31,220600.0,52.148,52.2256,52.148,52.1713,220600.0
2014-04-30 15:50:00,67.32,67.34,67.3,67.32,318700.0,52.179,52.1945,52.1635,52.179,318700.0
2014-05-01 09:30:00,67.18,67.42,66.96,67.03,85000.0,52.0705,52.2566,51.9,51.9543,85000.0
2014-05-01 09:40:00,67.03,67.09,66.92,66.98,58700.0,51.9543,52.0008,51.869,51.9155,58700.0
2014-05-01 09:50:00,66.98,67.02,66.92,66.99,46200.0,51.9155,51.9465,51.869,51.9233,46200.0
2014-05-01 10:00:00,66.99,67.06,66.87,66.88,56100.0,51.9233,51.9775,51.8303,51.838,56100.0
2014-05-01 10:10:00,66.88,66.9,66.77,66.85,68400.0,51.838,51.8535,51.7527,51.8148,68400.0
2014-05-01 10:20:00,66.85,66.9,66.73,66.73,44800.0,51.8148,51.8535,51.7217,51.7217,44800.0
2014-05-01 10:30:00,66.73,66.84,66.66,66.7,65600.0,51.7217,51.807,51.6675,51.6985,65600.0
2014-05-01 10:40:00,66.7,66.75,66.61,66.61,60000.0,51.6985,51.7372,51.6287,51.6287,60000.0
2014-05-01 10:50:00,66.6,66.64,66.55,66.6,68000.0,51.621,51.652,51.5822,51.621,68000.0
2014-05-01 11:00:00,66.6,66.66,66.6,66.6,49300.0,51.621,51.6675,51.621,51.621,49300.0
2014-05-01 11:10:00,66.6,66.63,66.58,66.58,52100.0,51.621,51.6442,51.6055,51.6055,52100.0
2014-05-01 11:20:00,66.59,66.6,66.54,66.58,57700.0,51.6132,51.621,51.5745,51.6055,57700.0
2014-05-01 11:30:00,66.57,66.65,66.56,66.61,65100.0,51.5977,51.6597,51.59,51.6287,65100.0
2014-05-01 11:40:00,66.62,66.68,66.62,66.67,34200.0,51.6365,51.683,51.6365,51.6752,34200.0
2014-05-01 11:50:00,66.67,66.7,66.57,66.57,47100.0,51.6752,51.6985,51.5977,51.5977,47100.0
2014-05-01 12:00:00,66.57,66.61,66.55,66.61,32400.0,51.5977,51.6287,51.5822,51.6287,32400.0
2014-05-01 12:10:00,66.62,66.76,66.62,66.73,44400.0,51.6365,51.745,51.6365,51.7217,44400.0
2014-05-01 12:20:00,66.73,66.78,66.68,66.75,26100.0,51.7217,51.7605,51.683,51.7372,26100.0
2014-05-01 12:30:00,66.74,66.81,66.73,66.77,18800.0,51.7295,51.7838,51.7217,51.7527,18800.0
2014-05-01 12:40:00,66.78,66.84,66.78,66.81,26800.0,51.7605,51.807,51.7605,51.7838,26800.0
2014-05-01 12:50:00,66.82,66.89,66.82,66.87,25300.0,51.7915,51.8458,51.7915,51.8303,25300.0
2014-05-01 13:00:00,66.88,66.97,66.88,66.96,40100.0,51.838,51.9078,51.838,51.9,40100.0
2014-05-01 13:10:00,66.95,67.0,66.94,66.99,40500.0,51.8923,51.931,51.8845,51.9233,40500.0
2014-05-01 13:20:00,67.0,67.07,66.99,67.0,71900.0,51.931,51.9853,51.9233,51.931,71900.0
2014-05-01 13:30:00,67.0,67.11,66.99,67.11,34400.0,51.931,52.0163,51.9233,52.0163,34400.0
2014-05-01 13:40:00,67.11,67.13,67.02,67.04,48300.0,52.0163,52.0318,51.9465,51.962,48300.0
2014-05-01 13:50:00,67.04,67.04,66.99,67.01,61300.0,51.962,51.962,51.9233,51.9388,61300.0
2014-05-01 14:00:00,67.01,67.03,66.99,67.03,40700.0,51.9388,51.9543,51.9233,51.9543,40700.0
2014-05-01 14:10:00,67.03,67.06,66.99,67.01,35500.0,51.9543,51.9775,51.9233,51.9388,35500.0
2014-05-01 14:20:00,67.0,67.01,66.99,67.0,45600.0,51.931,51.9388,51.9233,51.931,45600.0
2014-05-01 14:30:00,67.0,67.03,66.97,67.0,89600.0,51.931,51.9543,51.9078,51.931,89600.0
2014-05-01 14:40:00,67.01,67.08,67.01,67.06,36500.0,51.9388,51.993,51.9388,51.9775,36500.0
2014-05-01 14:50:00,67.07,67.09,67.05,67.07,36500.0,51.9853,52.0008,51.9698,51.9853,36500.0
2014-05-01 15:00:00,67.07,67.11,67.06,67.11,30600.0,51.9853,52.0163,51.9775,52.0163,30600.0
2014-05-01 15:10:00,67.11,67.11,67.05,67.05,72000.0,52.0163,52.0163,51.9698,51.9698,72000.0
2014-05-01 15:20:00,67.05,67.06,67.0,67.03,52000.0,51.9698,51.9775,51.931,51.9543,52000.0
2014-05-01 15:30:00,67.02,67.06,67.02,67.03,76600.0,51.9465,51.9775,51.9465,51.9543,76600.0
2014-05-01 15:40:00,67.03,67.08,66.99,67.0,154200.0,51.9543,51.993,51.9233,51.931,154200.0
2014-05-01 15:50:00,67.0,67.07,66.97,67.01,255800.0,51.931,51.9853,51.9078,51.9388,255800.0
2014-05-02 09:30:00,66.9,67.1,66.8,66.87,81800.0,51.8535,52.0085,51.776,51.8303,81800.0
2014-05-02 09:40:00,66.87,67.14,66.87,67.04,46000.0,51.8303,52.0395,51.8303,51.962,46000.0
2014-05-02 09:50:00,67.02,67.06,66.94,67.03,57100.0,51.9465,51.9775,51.8845,51.9543,57100.0
2014-05-02 10:00:00,67.01,67.17,66.94,67.14,89500.0,51.9388,52.0628,51.8845,52.0395,89500.0
2014-05-02 10:10:00,67.15,67.21,67.09,67.17,47900.0,52.0473,52.0938,52.0008,52.0628,47900.0
2014-05-02 10:20:00,67.17,67.27,67.13,67.14,96700.0,52.0628,52.1403,52.0318,52.0395,96700.0
2014-05-02 10:30:00,67.15,67.2,67.11,67.13,72600.0,52.0473,52.086,52.0163,52.0318,72600.0
2014-05-02 10:40:00,67.12,67.17,67.06,67.1,92900.0,52.024,52.0628,51.9775,52.0085,92900.0
2014-05-02 10:50:00,67.09,67.15,67.04,67.1,68100.0,52.0008,52.0473,51.962,52.0085,68100.0
2014-05-02 11:00:00,67.09,67.12,67.06,67.12,57900.0,52.0008,52.024,51.9775,52.024,57900.0
2014-05-02 11:10:00,67.13,67.17,67.07,67.11,47300.0,52.0318,52.0628,51.9853,52.0163,47300.0
2014-05-02 11:20:00,67.1,67.12,66.97,66.97,41100.0,52.0085,52.024,51.9078,51.9078,41100.0
2014-05-02 11:30:00,66.97,67.11,66.97,67.08,35800.0,51.9078,52.0163,51.9078,51.993,35800.0
2014-05-02 11:40:00,67.08,67.11,67.06,67.09,32200.0,51.993,52.0163,51.9775,52.0008,32200.0
2014-05-02 11:50:00,67.08,67.18,67.08,67.15,38800.0,51.993,52.0705,51.993,52.0473,38800.0
2014-05-02 12:00:00,67.15,67.31,67.06,67.19,136600.0,52.0473,52.1713,51.9775,52.0783,136600.0
2014-05-02 12:10:00,67.18,67.3,67.17,67.27,31900.0,52.0705,52.1635,52.0628,52.1403,31900.0
2014-05-02 12:20:00,67.27,67.29,67.2,67.28,28900.0,52.1403,52.1558,52.086,52.148,28900.0
2014-05-02 12:30:00,67.27,67.33,67.25,67.32,30700.0,52.1403,52.1868,52.1248,52.179,30700.0
2014-05-02 12:40:00,67.32,67.32,67.23,67.25,78200.0,52.179,52.179,52.1093,52.1248,78200.0
2014-05-02 12:50:00,67.25,67.28,67.22,67.26,14400.0,52.1248,52.148,52.1015,52.1325,14400.0
2014-05-02 13:00:00,67.28,67.31,67.23,67.24,19200.0,52.148,52.1713,52.1093,52.117,19200.0
2014-05-02 13:10:00,67.23,67.26,67.19,67.2,28500.0,52.1093,52.1325,52.0783,52.086,28500.0
2014-05-02 13:20:00,67.19,67.23,67.17,67.17,22500.0,52.0783,52.1093,52.0628,52.0628,22500.0
2014-05-02 13:30:00,67.18,67.23,67.17,67.22,25000.0,52.0705,52.1093,52.0628,52.1015,25000.0
2014-05-02 13:40:00,67.21,67.3,67.19,67.29,24100.0,52.0938,52.1635,52.0783,52.1558,24100.0
2014-05-02 13:50:00,67.29,67.32,67.21,67.21,21800.0,52.1558,52.179,52.0938,52.0938,21800.0
2014-05-02 14:00:00,67.21,67.22,67.16,67.16,40400.0,52.0938,52.1015,52.055,52.055,40400.0
2014-05-02 14:10:00,67.15,67.3,67.15,67.29,31200.0,52.0473,52.1635,52.0473,52.1558,31200.0
2014-05-02 14:20:00,67.28,67.28,67.24,67.25,15700.0,52.148,52.148,52.117,52.1248,15700.0
2014-05-02 14:30:00,67.25,67.26,67.16,67.17,32200.0,52.1248,52.1325,52.055,52.0628,32200.0
2014-05-02 14:40:00,67.17,67.18,67.1,67.11,33600.0,52.0628,52.0705,52.0085,52.0163,33600.0
2014-05-02 14:50:00,67.1,67.15,67.1,67.13,31200.0,52.0085,52.0473,52.0085,52.0318,31200.0
2014-05-02 15:00:00,67.14,67.2,67.13,67.2,33200.0,52.0395,52.086,52.0318,52.086,33200.0
2014-05-02 15:10:00,67.2,67.21,67.15,67.15,27300.0,52.086,52.0938,52.0473,52.0473,27300.0
2014-05-02 15:20:00,67.16,67.16,67.11,67.12,33000.0,52.055,52.055,52.0163,52.024,33000.0
2014-05-02 15:30:00,67.12,67.14,67.04,67.06,58600.0,52.024,52.0395,51.962,51.9775,58600.0
2014-05-02 15:40:00,67.05,67.08,67.03,67.07,71400.0,51.9698,51.993,51.9543,51.9853,71400.0
2014-05-02 15:50:00,67.07,67.14,67.06,67.11,184200.0,51.9853,52.0395,51.9775,52.0163,184200.0
2014-05-05 09:30:00,66.87,66.99,66.72,66.85,102100.0,51.8303,51.9233,51.714,51.8148,102100.0
2014-05-05 09:40:00,66.82,66.83,66.67,66.82,51300.0,51.7915,51.7993,51.6752,51.7915,51300.0
2014-05-05 09:50:00,66.81,67.0,66.73,66.76,41500.0,51.7838,51.931,51.7217,51.745,41500.0
2014-05-05 10:00:00,66.8,66.87,66.73,66.8,48800.0,51.776,51.8303,51.7217,51.776,48800.0
2014-05-05 10:10:00,66.8,66.91,66.77,66.84,106100.0,51.776,51.8613,51.7527,51.807,106100.0
2014-05-05 10:20:00,66.85,66.93,66.82,66.9,39200.0,51.8148,51.8768,51.7915,51.8535,39200.0
2014-05-05 10:30:00,66.91,67.0,66.91,66.96,37900.0,51.8613,51.931,51.8613,51.9,37900.0
2014-05-05 10:40:00,66.95,67.06,66.95,67.06,35600.0,51.8923,51.9775,51.8923,51.9775,35600.0
2014-05-05 10:50:00,67.06,67.13,67.05,67.06,33300.0,51.9775,52.0318,51.9698,51.9775,33300.0
2014-05-05 11:00:00,67.07,67.14,67.05,67.08,37800.0,51.9853,52.0395,51.9698,51.993,37800.0
2014-05-05 11:10:00,67.08,67.11,67.05,67.09,33700.0,51.993,52.0163,51.9698,52.0008,33700.0
2014-05-05 11:20:00,67.1,67.1,66.97,66.98,35700.0,52.0085,52.0085,51.9078,51.9155,35700.0
2014-05-05 11:30:00,66.98,67.05,66.98,67.05,27100.0,51.9155,51.9698,51.9155,51.9698,27100.0
2014-05-05 11:40:00,67.04,67.1,67.03,67.06,28700.0,51.962,52.0085,51.9543,51.9775,28700.0
2014-05-05 11:50:00,67.05,67.05,67.01,67.02,16300.0,51.9698,51.9698,51.9388,51.9465,16300.0
2014-05-05 12:00:00,67.02,67.03,66.92,66.92,25000.0,51.9465,51.9543,51.869,51.869,25000.0
2014-05-05 12:10:00,66.93,66.95,66.91,66.92,24200.0,51.8768,51.8923,51.8613,51.869,24200.0
2014-05-05 12:20:00,66.91,66.92,66.89,66.9,36800.0,51.8613,51.869,51.8458,51.8535,36800.0
2014-05-05 12:30:00,66.91,66.92,66.88,66.92,23000.0,51.8613,51.869,51.838,51.869,23000.0
2014-05-05 12:40:00,66.92,66.94,66.89,66.94,22700.0,51.869,51.8845,51.8458,51.8845,22700.0
2014-05-05 12:50:00,66.94,66.94,66.9,66.94,24700.0,51.8845,51.8845,51.8535,51.8845,24700.0
2014-05-05 13:00:00,66.94,66.95,66.92,66.93,19700.0,51.8845,51.8923,51.869,51.8768,19700.0
2014-05-05 13:10:00,66.93,66.94,66.89,66.94,32100.0,51.8768,51.8845,51.8458,51.8845,32100.0
2014-05-05 13:20:00,66.95,66.97,66.92,66.92,32000.0,51.8923,51.9078,51.869,51.869,32000.0
2014-05-05 13:30:00,66.92,66.97,66.92,66.97,17300.0,51.869,51.9078,51.869,51.9078,17300.0
2014-05-05 13:40:00,66.96,66.98,66.95,66.97,20000.0,51.9,51.9155,51.8923,51.9078,20000.0
2014-05-05 13:50:00,66.97,66.97,66.94,66.94,17700.0,51.9078,51.9078,51.8845,51.8845,17700.0
2014-05-05 14:00:00,66.95,66.97,66.93,66.93,23500.0,51.8923,51.9078,51.8768,51.8768,23500.0
2014-05-05 14:10:00,66.94,66.95,66.92,66.94,15600.0,51.8845,51.8923,51.869,51.8845,15600.0
2014-05-05 14:20:00,66.93,66.99,66.93,66.97,23200.0,51.8768,51.9233,51.8768,51.9078,23200.0
2014-05-05 14:30:00,66.98,66.99,66.96,66.98,29100.0,51.9155,51.9233,51.9,51.9155,29100.0
2014-05-05 14:40:00,66.97,67.0,66.97,67.0,34100.0,51.9078,51.931,51.9078,51.931,34100.0
2014-05-05 14:50:00,67.0,67.03,66.99,67.03,35600.0,51.931,51.9543,51.9233,51.9543,35600.0
2014-05-05 15:00:00,67.03,67.03,67.0,67.02,35800.0,51.9543,51.9543,51.931,51.9465,35800.0
2014-05-05 15:10:00,67.02,67.03,66.97,66.97,49200.0,51.9465,51.9543,51.9078,51.9078,49200.0
2014-05-05 15:20:00,66.97,66.98,66.87,66.88,66000.0,51.9078,51.9155,51.8303,51.838,66000.0
2014-05-05 15:30:00,66.88,66.94,66.88,66.94,84100.0,51.838,51.8845,51.838,51.8845,84100.0
2014-05-05 15:40:00,66.94,66.96,66.89,66.92,83200.0,51.8845,51.9,51.8458,51.869,83200.0
2014-05-05 15:50:00,66.91,66.92,66.88,66.9,225800.0,51.8613,51.869,51.838,51.8535,225800.0
2014-05-06 09:30:00,66.63,66.85,66.62,66.75,105900.0,51.6442,51.8148,51.6365,51.7372,105900.0
2014-05-06 09:40:00,66.78,66.89,66.76,66.78,61200.0,51.7605,51.8458,51.745,51.7605,61200.0
2014-05-06 09:50:00,66.79,66.88,66.64,66.88,41700.0,51.7682,51.838,51.652,51.838,41700.0
2014-05-06 10:00:00,66.87,66.88,66.78,66.83,35100.0,51.8303,51.838,51.7605,51.7993,35100.0
2014-05-06 10:10:00,66.83,66.98,66.83,66.96,36000.0,51.7993,51.9155,51.7993,51.9,36000.0
2014-05-06 10:20:00,66.95,67.05,66.94,67.04,45100.0,51.8923,51.9698,51.8845,51.962,45100.0
2014-05-06 10:30:00,67.05,67.1,67.01,67.02,41700.0,51.9698,52.0085,51.9388,51.9465,41700.0
2014-05-06 10:40:00,67.02,67.09,67.02,67.06,29500.0,51.9465,52.0008,51.9465,51.9775,29500.0
2014-05-06 10:50:00,67.07,67.08,67.0,67.01,30800.0,51.9853,51.993,51.931,51.9388,30800.0
2014-05-06 11:00:00,67.01,67.12,67.0,67.08,31300.0,51.9388,52.024,51.931,51.993,31300.0
2014-05-06 11:10:00,67.09,67.13,67.09,67.11,27800.0,52.0008,52.0318,52.0008,52.0163,27800.0
2014-05-06 11:20:00,67.1,67.15,67.09,67.1,19400.0,52.0085,52.0473,52.0008,52.0085,19400.0
2014-05-06 11:30:00,67.09,67.1,67.03,67.1,29400.0,52.0008,52.0085,51.9543,52.0085,29400.0
2014-05-06 11:40:00,67.1,67.12,67.05,67.11,16800.0,52.0085,52.024,51.9698,52.0163,16800.0
2014-05-06 11:50:00,67.1,67.11,67.07,67.09,22700.0,52.0085,52.0163,51.9853,52.0008,22700.0
2014-05-06 12:00:00,67.09,67.09,67.04,67.07,26500.0,52.0008,52.0008,51.962,51.9853,26500.0
2014-05-06 12:10:00,67.06,67.06,67.0,67.03,15900.0,51.9775,51.9775,51.931,51.9543,15900.0
2014-05-06 12:20:00,67.02,67.03,66.98,67.0,23500.0,51.9465,51.9543,51.9155,51.931,23500.0
2014-05-06 12:30:00,67.0,67.03,66.99,67.01,16900.0,51.931,51.9543,51.9233,51.9388,16900.0
2014-05-06 12:40:00,67.02,67.05,67.0,67.01,12200.0,51.9465,51.9698,51.931,51.9388,12200.0
2014-05-06 12:50:00,67.0,67.03,67.0,67.03,21900.0,51.931,51.9543,51.931,51.9543,21900.0
2014-05-06 13:00:00,67.03,67.03,67.0,67.01,19400.0,51.9543,51.9543,51.931,51.9388,19400.0
2014-05-06 13:10:00,67.0,67.05,66.99,67.01,41400.0,51.931,51.9698,51.9233,51.9388,41400.0
2014-05-06 13:20:00,67.01,67.04,67.0,67.01,21700.0,51.9388,51.962,51.931,51.9388,21700.0
2014-05-06 13:30:00,67.01,67.02,66.94,66.94,36500.0,51.9388,51.9465,51.8845,51.8845,36500.0
2014-05-06 13:40:00,66.94,66.98,66.89,66.9,33000.0,51.8845,51.9155,51.8458,51.8535,33000.0
2014-05-06 13:50:00,66.9,66.93,66.87,66.88,28300.0,51.8535,51.8768,51.8303,51.838,28300.0
2014-05-06 14:00:00,66.87,66.88,66.82,66.88,45900.0,51.8303,51.838,51.7915,51.838,45900.0
2014-05-06 14:10:00,66.87,66.88,66.82,66.82,33600.0,51.8303,51.838,51.7915,51.7915,33600.0
2014-05-06 14:20:00,66.82,66.83,66.77,66.8,28400.0,51.7915,51.7993,51.7527,51.776,28400.0
2014-05-06 14:30:00,66.8,66.87,66.8,66.84,26900.0,51.776,51.8303,51.776,51.807,26900.0
2014-05-06 14:40:00,66.83,66.87,66.83,66.84,32000.0,51.7993,51.8303,51.7993,51.807,32000.0
2014-05-06 14:50:00,66.85,66.87,66.82,66.86,24300.0,51.8148,51.8303,51.7915,51.8225,24300.0
2014-05-06 15:00:00,66.85,66.87,66.82,66.86,38900.0,51.8148,51.8303,51.7915,51.8225,38900.0
2014-05-06 15:10:00,66.87,66.92,66.86,66.88,58900.0,51.8303,51.869,51.8225,51.838,58900.0
2014-05-06 15:20:00,66.88,66.92,66.84,66.84,44300.0,51.838,51.869,51.807,51.807,44300.0
2014-05-06 15:30:00,66.84,66.87,66.84,66.87,62900.0,51.807,51.8303,51.807,51.8303,62900.0
2014-05-06 15:40:00,66.86,66.86,66.8,66.81,74400.0,51.8225,51.8225,51.776,51.7838,74400.0
2014-05-06 15:50:00,66.81,66.82,66.71,66.72,169800.0,51.7838,51.7915,51.7062,51.714,169800.0
2014-05-07 09:30:00,66.76,67.02,66.76,67.0,109100.0,51.745,51.9465,51.745,51.931,109100.0
2014-05-07 09:40:00,67.01,67.13,66.97,67.11,47200.0,51.9388,52.0318,51.9078,52.0163,47200.0
2014-05-07 09:50:00,67.11,67.12,66.96,67.1,80700.0,52.0163,52.024,51.9,52.0085,80700.0
2014-05-07 10:00:00,67.11,67.21,67.03,67.06,71100.0,52.0163,52.0938,51.9543,51.9775,71100.0
2014-05-07 10:10:00,67.06,67.18,67.04,67.12,81700.0,51.9775,52.0705,51.962,52.024,81700.0
2014-05-07 10:20:00,67.11,67.11,66.99,67.06,55800.0,52.0163,52.0163,51.9233,51.9775,55800.0
2014-05-07 10:30:00,67.06,67.17,67.05,67.17,67000.0,51.9775,52.0628,51.9698,52.0628,67000.0
2014-05-07 10:40:00,67.17,67.25,67.13,67.25,39200.0,52.0628,52.1248,52.0318,52.1248,39200.0
2014-05-07 10:50:00,67.25,67.27,67.18,67.25,63000.0,52.1248,52.1403,52.0705,52.1248,63000.0
2014-05-07 11:00:00,67.26,67.28,67.22,67.26,38400.0,52.1325,52.148,52.1015,52.1325,38400.0
2014-05-07 11:10:00,67.28,67.3,67.2,67.2,27700.0,52.148,52.1635,52.086,52.086,27700.0
2014-05-07 11:20:00,67.21,67.26,67.17,67.26,33900.0,52.0938,52.1325,52.0628,52.1325,33900.0
2014-05-07 11:30:00,67.26,67.4,67.26,67.36,52100.0,52.1325,52.2411,52.1325,52.2101,52100.0
2014-05-07 11:40:00,67.35,67.4,67.32,67.32,43100.0,52.2023,52.2411,52.179,52.179,43100.0
2014-05-07 11:50:00,67.33,67.38,67.29,67.32,79800.0,52.1868,52.2256,52.1558,52.179,79800.0
2014-05-07 12:00:00,67.31,67.34,67.27,67.32,70900.0,52.1713,52.1945,52.1403,52.179,70900.0
2014-05-07 12:10:00,67.33,67.36,67.32,67.34,15600.0,52.1868,52.2101,52.179,52.1945,15600.0
2014-05-07 12:20:00,67.35,67.4,67.3,67.31,26800.0,52.2023,52.2411,52.1635,52.1713,26800.0
2014-05-07 12:30:00,67.31,67.35,67.26,67.29,32100.0,52.1713,52.2023,52.1325,52.1558,32100.0
2014-05-07 12:40:00,67.28,67.28,67.23,67.24,27200.0,52.148,52.148,52.1093,52.117,27200.0
2014-05-07 12:50:00,67.24,67.25,67.19,67.23,26900.0,52.117,52.1248,52.0783,52.1093,26900.0
2014-05-07 13:00:00,67.23,67.26,67.2,67.21,35000.0,52.1093,52.1325,52.086,52.0938,35000.0
2014-05-07 13:10:00,67.22,67.26,67.19,67.25,39200.0,52.1015,52.1325,52.0783,52.1248,39200.0
2014-05-07 13:20:00,67.25,67.25,67.2,67.23,12100.0,52.1248,52.1248,52.086,52.1093,12100.0
2014-05-07 13:30:00,67.23,67.26,67.19,67.2,43500.0,52.1093,52.1325,52.0783,52.086,43500.0
2014-05-07 13:40:00,67.19,67.21,67.14,67.15,20200.0,52.0783,52.0938,52.0395,52.0473,20200.0
2014-05-07 13:50:00,67.15,67.19,67.15,67.15,19300.0,52.0473,52.0783,52.0473,52.0473,19300.0
2014-05-07 14:00:00,67.15,67.24,67.09,67.23,20600.0,52.0473,52.117,52.0008,52.1093,20600.0
2014-05-07 14:10:00,67.23,67.26,67.22,67.25,25600.0,52.1093,52.1325,52.1015,52.1248,25600.0
2014-05-07 14:20:00,67.26,67.27,67.22,67.24,22400.0,52.1325,52.1403,52.1015,52.117,22400.0
2014-05-07 14:30:00,67.26,67.26,67.18,67.21,47800.0,52.1325,52.1325,52.0705,52.0938,47800.0
2014-05-07 14:40:00,67.22,67.28,67.18,67.18,29100.0,52.1015,52.148,52.0705,52.0705,29100.0
2014-05-07 14:50:00,67.17,67.2,67.14,67.19,17900.0,52.0628,52.086,52.0395,52.0783,17900.0
2014-05-07 15:00:00,67.19,67.2,67.13,67.19,27200.0,52.0783,52.086,52.0318,52.0783,27200.0
2014-05-07 15:10:00,67.19,67.19,67.13,67.14,25900.0,52.0783,52.0783,52.0318,52.0395,25900.0
2014-05-07 15:20:00,67.14,67.15,67.09,67.15,37300.0,52.0395,52.0473,52.0008,52.0473,37300.0
2014-05-07 15:30:00,67.15,67.19,67.13,67.19,50100.0,52.0473,52.0783,52.0318,52.0783,50100.0
2014-05-07 15:40:00,67.18,67.26,67.17,67.22,80600.0,52.0705,52.1325,52.0628,52.1015,80600.0
2014-05-07 15:50:00,67.22,67.26,67.19,67.23,145400.0,52.1015,52.1325,52.0783,52.1093,145400.0
2014-05-08 09:30:00,67.14,67.36,67.09,67.09,63800.0,52.0395,52.2101,52.0008,52.0008,63800.0
2014-05-08 09:40:00,67.06,67.16,67.01,67.08,81300.0,51.9775,52.055,51.9388,51.993,81300.0
2014-05-08 09:50:00,67.08,67.14,67.01,67.09,49200.0,51.993,52.0395,51.9388,52.0008,49200.0
2014-05-08 10:00:00,67.09,67.12,67.05,67.08,39800.0,52.0008,52.024,51.9698,51.993,39800.0
2014-05-08 10:10:00,67.08,67.08,66.95,66.97,37800.0,51.993,51.993,51.8923,51.9078,37800.0
2014-05-08 10:20:00,66.97,66.98,66.88,66.95,41200.0,51.9078,51.9155,51.838,51.8923,41200.0
2014-05-08 10:30:00,66.96,67.04,66.94,67.04,33900.0,51.9,51.962,51.8845,51.962,33900.0
2014-05-08 10:40:00,67.03,67.09,67.03,67.07,46000.0,51.9543,52.0008,51.9543,51.9853,46000.0
2014-05-08 10:50:00,67.06,67.09,67.03,67.03,25500.0,51.9775,52.0008,51.9543,51.9543,25500.0
2014-05-08 11:00:00,67.03,67.05,67.0,67.02,31500.0,51.9543,51.9698,51.931,51.9465,31500.0
2014-05-08 11:10:00,67.02,67.04,66.96,67.02,32000.0,51.9465,51.962,51.9,51.9465,32000.0
2014-05-08 11:20:00,67.02,67.07,67.01,67.05,33100.0,51.9465,51.9853,51.9388,51.9698,33100.0
2014-05-08 11:30:00,67.04,67.2,67.04,67.18,32800.0,51.962,52.086,51.962,52.0705,32800.0
2014-05-08 11:40:00,67.18,67.19,67.11,67.11,28300.0,52.0705,52.0783,52.0163,52.0163,28300.0
2014-05-08 11:50:00,67.12,67.15,67.11,67.15,30200.0,52.024,52.0473,52.0163,52.0473,30200.0
2014-05-08 12:00:00,67.15,67.18,67.14,67.16,14100.0,52.0473,52.0705,52.0395,52.055,14100.0
2014-05-08 12:10:00,67.16,67.18,67.14,67.18,15400.0,52.055,52.0705,52.0395,52.0705,15400.0
2014-05-08 12:20:00,67.17,67.22,67.17,67.22,12700.0,52.0628,52.1015,52.0628,52.1015,12700.0
2014-05-08 12:30:00,67.23,67.25,67.2,67.22,12600.0,52.1093,52.1248,52.086,52.1015,12600.0
2014-05-08 12:40:00,67.23,67.23,67.16,67.16,16800.0,52.1093,52.1093,52.055,52.055,16800.0
2014-05-08 12:50:00,67.17,67.18,67.12,67.15,22100.0,52.0628,52.0705,52.024,52.0473,22100.0
2014-05-08 13:00:00,67.15,67.15,67.1,67.1,17300.0,52.0473,52.0473,52.0085,52.0085,17300.0
2014-05-08 13:10:00,67.1,67.11,67.06,67.08,21100.0,52.0085,52.0163,51.9775,51.993,21100.0
2014-05-08 13:20:00,67.08,67.14,67.06,67.1,32100.0,51.993,52.0395,51.9775,52.0085,32100.0
2014-05-08 13:30:00,67.1,67.12,67.06,67.06,19500.0,52.0085,52.024,51.9775,51.9775,19500.0
2014-05-08 13:40:00,67.07,67.11,67.06,67.09,16900.0,51.9853,52.0163,51.9775,52.0008,16900.0
2014-05-08 13:50:00,67.09,67.14,67.06,67.14,20700.0,52.0008,52.0395,51.9775,52.0395,20700.0
2014-05-08 14:00:00,67.14,67.16,67.06,67.08,29700.0,52.0395,52.055,51.9775,51.993,29700.0
2014-05-08 14:10:00,67.08,67.1,67.03,67.08,32400.0,51.993,52.0085,51.9543,51.993,32400.0
2014-05-08 14:20:00,67.09,67.13,67.08,67.12,33400.0,52.0008,52.0318,51.993,52.024,33400.0
2014-05-08 14:30:00,67.12,67.14,67.08,67.08,34200.0,52.024,52.0395,51.993,51.993,34200.0
2014-05-08 14:40:00,67.08,67.1,67.01,67.03,35900.0,51.993,52.0085,51.9388,51.9543,35900.0
2014-05-08 14:50:00,67.04,67.08,67.01,67.04,52800.0,51.962,51.993,51.9388,51.962,52800.0
2014-05-08 15:00:00,67.04,67.04,66.99,67.0,46800.0,51.962,51.962,51.9233,51.931,46800.0
2014-05-08 15:10:00,67.0,67.06,67.0,67.05,31100.0,51.931,51.9775,51.931,51.9698,31100.0
2014-05-08 15:20:00,67.05,67.07,67.02,67.06,33800.0,51.9698,51.9853,51.9465,51.9775,33800.0
2014-05-08 15:30:00,67.06,67.08,67.03,67.05,35800.0,51.9775,51.993,51.9543,51.9698,35800.0
2014-05-08 15:40:00,67.05,67.09,67.04,67.05,60200.0,51.9698,52.0008,51.962,51.9698,60200.0
2014-05-08 15:50:00,67.04,67.12,67.04,67.11,103500.0,51.962,52.024,51.962,52.0163,103500.0
2014-05-09 09:30:00,67.02,67.44,67.02,67.37,114300.0,51.9465,52.2721,51.9465,52.2178,114300.0
2014-05-09 09:40:00,67.33,67.42,67.27,67.3,62100.0,52.1868,52.2566,52.1403,52.1635,62100.0
2014-05-09 09:50:00,67.29,67.39,67.27,67.35,49000.0,52.1558,52.2333,52.1403,52.2023,49000.0
2014-05-09 10:00:00,67.34,67.41,67.26,67.37,78300.0,52.1945,52.2488,52.1325,52.2178,78300.0
2014-05-09 10:10:00,67.37,67.45,67.35,67.44,55900.0,52.2178,52.2798,52.2023,52.2721,55900.0
2014-05-09 10:20:00,67.44,67.48,67.43,67.46,57100.0,52.2721,52.3031,52.2643,52.2876,57100.0
2014-05-09 10:30:00,67.46,67.55,67.46,67.55,106700.0,52.2876,52.3573,52.2876,52.3573,106700.0
2014-05-09 10:40:00,67.56,67.62,67.48,67.48,76900.0,52.3651,52.4116,52.3031,52.3031,76900.0
2014-05-09 10:50:00,67.49,67.57,67.48,67.57,53200.0,52.3108,52.3728,52.3031,52.3728,53200.0
2014-05-09 11:00:00,67.57,67.68,67.56,67.67,64600.0,52.3728,52.4581,52.3651,52.4503,64600.0
2014-05-09 11:10:00,67.66,67.73,67.65,67.67,66200.0,52.4426,52.4968,52.4348,52.4503,66200.0
2014-05-09 11:20:00,67.68,67.72,67.66,67.72,41800.0,52.4581,52.4891,52.4426,52.4891,41800.0
2014-05-09 11:30:00,67.73,67.73,67.6,67.62,60500.0,52.4968,52.4968,52.3961,52.4116,60500.0
2014-05-09 11:40:00,67.63,67.65,67.62,67.65,44600.0,52.4193,52.4348,52.4116,52.4348,44600.0
2014-05-09 11:50:00,67.65,67.66,67.62,67.65,39800.0,52.4348,52.4426,52.4116,52.4348,39800.0
2014-05-09 12:00:00,67.64,67.66,67.55,67.55,56700.0,52.4271,52.4426,52.3573,52.3573,56700.0
2014-05-09 12:10:00,67.55,67.56,67.52,67.52,40500.0,52.3573,52.3651,52.3341,52.3341,40500.0
2014-05-09 12:20:00,67.53,67.56,67.53,67.55,26500.0,52.3418,52.3651,52.3418,52.3573,26500.0
2014-05-09 12:30:00,67.55,67.62,67.55,67.57,32200.0,52.3573,52.4116,52.3573,52.3728,32200.0
2014-05-09 12:40:00,67.57,67.67,67.56,67.66,43500.0,52.3728,52.4503,52.3651,52.4426,43500.0
2014-05-09 12:50:00,67.66,67.67,67.62,67.63,52700.0,52.4426,52.4503,52.4116,52.4193,52700.0
2014-05-09 13:00:00,67.63,67.67,67.62,67.65,20200.0,52.4193,52.4503,52.4116,52.4348,20200.0
2014-05-09 13:10:00,67.65,67.68,67.65,67.67,29900.0,52.4348,52.4581,52.4348,52.4503,29900.0
2014-05-09 13:20:00,67.67,67.72,67.67,67.69,29900.0,52.4503,52.4891,52.4503,52.4658,29900.0
2014-05-09 13:30:00,67.69,67.69,67.66,67.67,40300.0,52.4658,52.4658,52.4426,52.4503,40300.0
2014-05-09 13:40:00,67.66,67.67,67.62,67.64,30800.0,52.4426,52.4503,52.4116,52.4271,30800.0
2014-05-09 13:50:00,67.63,67.65,67.62,67.64,48200.0,52.4193,52.4348,52.4116,52.4271,48200.0
2014-05-09 14:00:00,67.63,67.64,67.59,67.63,22100.0,52.4193,52.4271,52.3883,52.4193,22100.0
2014-05-09 14:10:00,67.62,67.64,67.56,67.58,44000.0,52.4116,52.4271,52.3651,52.3806,44000.0
2014-05-09 14:20:00,67.58,67.59,67.54,67.59,26700.0,52.3806,52.3883,52.3496,52.3883,26700.0
2014-05-09 14:30:00,67.6,67.62,67.58,67.62,33300.0,52.3961,52.4116,52.3806,52.4116,33300.0
2014-05-09 14:40:00,67.61,67.62,67.57,67.58,28600.0,52.4038,52.4116,52.3728,52.3806,28600.0
2014-05-09 14:50:00,67.57,67.6,67.57,67.57,41500.0,52.3728,52.3961,52.3728,52.3728,41500.0
2014-05-09 15:00:00,67.58,67.62,67.57,67.6,32100.0,52.3806,52.4116,52.3728,52.3961,32100.0
2014-05-09 15:10:00,67.6,67.6,67.56,67.58,53700.0,52.3961,52.3961,52.3651,52.3806,53700.0
2014-05-09 15:20:00,67.57,67.64,67.56,67.64,33600.0,52.3728,52.4271,52.3651,52.4271,33600.0
2014-05-09 15:30:00,67.63,67.64,67.59,67.62,47900.0,52.4193,52.4271,52.3883,52.4116,47900.0
2014-05-09 15:40:00,67.61,67.68,67.61,67.64,62700.0,52.4038,52.4581,52.4038,52.4271,62700.0
2014-05-09 15:50:00,67.63,67.66,67.62,67.66,126900.0,52.4193,52.4426,52.4116,52.4426,126900.0
2014-05-12 09:30:00,67.75,67.75,67.27,67.46,134100.0,52.5123,52.5123,52.1403,52.2876,134100.0
2014-05-12 09:40:00,67.46,67.59,67.41,67.45,44400.0,52.2876,52.3883,52.2488,52.2798,44400.0
2014-05-12 09:50:00,67.46,67.48,67.41,67.43,38100.0,52.2876,52.3031,52.2488,52.2643,38100.0
2014-05-12 10:00:00,67.43,67.45,67.29,67.29,62500.0,52.2643,52.2798,52.1558,52.1558,62500.0
2014-05-12 10:10:00,67.29,67.29,67.2,67.28,58200.0,52.1558,52.1558,52.086,52.148,58200.0
2014-05-12 10:20:00,67.28,67.29,67.18,67.24,43700.0,52.148,52.1558,52.0705,52.117,43700.0
2014-05-12 10:30:00,67.23,67.26,67.19,67.25,29800.0,52.1093,52.1325,52.0783,52.1248,29800.0
2014-05-12 10:40:00,67.24,67.25,67.13,67.13,37300.0,52.117,52.1248,52.0318,52.0318,37300.0
2014-05-12 10:50:00,67.12,67.14,67.1,67.1,39600.0,52.024,52.0395,52.0085,52.0085,39600.0
2014-05-12 11:00:00,67.11,67.18,67.09,67.14,34000.0,52.0163,52.0705,52.0008,52.0395,34000.0
2014-05-12 11:10:00,67.14,67.23,67.12,67.2,28400.0,52.0395,52.1093,52.024,52.086,28400.0
2014-05-12 11:20:00,67.19,67.23,67.16,67.23,29100.0,52.0783,52.1093,52.055,52.1093,29100.0
2014-05-12 11:30:00,67.24,67.25,67.22,67.22,26400.0,52.117,52.1248,52.1015,52.1015,26400.0
2014-05-12 11:40:00,67.23,67.25,67.18,67.21,26800.0,52.1093,52.1248,52.0705,52.0938,26800.0
2014-05-12 11:50:00,67.21,67.22,67.19,67.2,20200.0,52.0938,52.1015,52.0783,52.086,20200.0
2014-05-12 12:00:00,67.2,67.22,67.18,67.21,16700.0,52.086,52.1015,52.0705,52.0938,16700.0
2014-05-12 12:10:00,67.2,67.21,67.16,67.17,24500.0,52.086,52.0938,52.055,52.0628,24500.0
2014-05-12 12:20:00,67.17,67.17,67.12,67.12,21900.0,52.0628,52.0628,52.024,52.024,21900.0
2014-05-12 12:30:00,67.13,67.16,67.12,67.12,17800.0,52.0318,52.055,52.024,52.024,17800.0
2014-05-12 12:40:00,67.12,67.13,67.11,67.11,15800.0,52.024,52.0318,52.0163,52.0163,15800.0
2014-05-12 12:50:00,67.12,67.15,67.11,67.14,14700.0,52.024,52.0473,52.0163,52.0395,14700.0
2014-05-12 13:00:00,67.14,67.16,67.12,67.16,15700.0,52.0395,52.055,52.024,52.055,15700.0
2014-05-12 13:10:00,67.16,67.17,67.14,67.17,13700.0,52.055,52.0628,52.0395,52.0628,13700.0
2014-05-12 13:20:00,67.17,67.19,67.14,67.16,19700.0,52.0628,52.0783,52.0395,52.055,19700.0
2014-05-12 13:30:00,67.15,67.19,67.15,67.15,18700.0,52.0473,52.0783,52.0473,52.0473,18700.0
2014-05-12 13:40:00,67.16,67.16,67.13,67.15,16300.0,52.055,52.055,52.0318,52.0473,16300.0
2014-05-12 13:50:00,67.14,67.15,67.12,67.13,25800.0,52.0395,52.0473,52.024,52.0318,25800.0
2014-05-12 14:00:00,67.13,67.17,67.09,67.15,25500.0,52.0318,52.0628,52.0008,52.0473,25500.0
2014-05-12 14:10:00,67.14,67.14,67.09,67.09,16300.0,52.0395,52.0395,52.0008,52.0008,16300.0
2014-05-12 14:20:00,67.1,67.13,67.09,67.11,18400.0,52.0085,52.0318,52.0008,52.0163,18400.0
2014-05-12 14:30:00,67.1,67.12,67.09,67.12,28500.0,52.0085,52.024,52.0008,52.024,28500.0
2014-05-12 14:40:00,67.11,67.13,67.1,67.12,23200.0,52.0163,52.0318,52.0085,52.024,23200.0
2014-05-12 14:50:00,67.12,67.12,67.08,67.09,23600.0,52.024,52.024,51.993,52.0008,23600.0
2014-05-12 15:00:00,67.09,67.11,67.07,67.08,33700.0,52.0008,52.0163,51.9853,51.993,33700.0
2014-05-12 15:10:00,67.08,67.13,67.07,67.13,42400.0,51.993,52.0318,51.9853,52.0318,42400.0
2014-05-12 15:20:00,67.12,67.13,67.09,67.09,28000.0,52.024,52.0318,52.0008,52.0008,28000.0
2014-05-12 15:30:00,67.08,67.15,67.08,67.14,34600.0,51.993,52.0473,51.993,52.0395,34600.0
2014-05-12 15:40:00,67.14,67.17,67.12,67.17,68800.0,52.0395,52.0628,52.024,52.0628,68800.0
2014-05-12 15:50:00,67.16,67.21,67.16,67.19,110500.0,52.055,52.0938,52.055,52.0783,110500.0
2014-05-13 09:30:00,67.21,67.35,67.0,67.22,79100.0,52.0938,52.2023,51.931,52.1015,79100.0
2014-05-13 09:40:00,67.25,67.39,67.2,67.2,34200.0,52.1248,52.2333,52.086,52.086,34200.0
2014-05-13 09:50:00,67.22,67.27,67.17,67.21,44400.0,52.1015,52.1403,52.0628,52.0938,44400.0
2014-05-13 10:00:00,67.24,67.24,67.09,67.1,32800.0,52.117,52.117,52.0008,52.0085,32800.0
2014-05-13 10:10:00,67.1,67.23,67.08,67.12,99100.0,52.0085,52.1093,51.993,52.024,99100.0
2014-05-13 10:20:00,67.13,67.2,67.11,67.2,41900.0,52.0318,52.086,52.0163,52.086,41900.0
2014-05-13 10:30:00,67.19,67.2,67.12,67.16,46700.0,52.0783,52.086,52.024,52.055,46700.0
2014-05-13 10:40:00,67.15,67.18,67.12,67.12,38800.0,52.0473,52.0705,52.024,52.024,38800.0
2014-05-13 10:50:00,67.11,67.18,67.11,67.16,36000.0,52.0163,52.0705,52.0163,52.055,36000.0
2014-05-13 11:00:00,67.16,67.23,67.16,67.21,31500.0,52.055,52.1093,52.055,52.0938,31500.0
2014-05-13 11:10:00,67.21,67.26,67.17,67.25,40800.0,52.0938,52.1325,52.0628,52.1248,40800.0
2014-05-13 11:20:00,67.25,67.28,67.24,67.26,23100.0,52.1248,52.148,52.117,52.1325,23100.0
2014-05-13 11:30:00,67.27,67.28,67.21,67.28,59100.0,52.1403,52.148,52.0938,52.148,59100.0
2014-05-13 11:40:00,67.28,67.29,67.22,67.25,71100.0,52.148,52.1558,52.1015,52.1248,71100.0
2014-05-13 11:50:00,67.25,67.28,67.21,67.24,27300.0,52.1248,52.148,52.0938,52.117,27300.0
2014-05-13 12:00:00,67.23,67.23,67.19,67.2,24200.0,52.1093,52.1093,52.0783,52.086,24200.0
2014-05-13 12:10:00,67.2,67.22,67.17,67.17,28100.0,52.086,52.1015,52.0628,52.0628,28100.0
2014-05-13 12:20:00,67.17,67.2,67.17,67.18,19700.0,52.0628,52.086,52.0628,52.0705,19700.0
2014-05-13 12:30:00,67.17,67.17,67.14,67.15,20900.0,52.0628,52.0628,52.0395,52.0473,20900.0
2014-05-13 12:40:00,67.14,67.15,67.11,67.12,22100.0,52.0395,52.0473,52.0163,52.024,22100.0
2014-05-13 12:50:00,67.12,67.13,67.1,67.11,23000.0,52.024,52.0318,52.0085,52.0163,23000.0
2014-05-13 13:00:00,67.12,67.14,67.1,67.1,14800.0,52.024,52.0395,52.0085,52.0085,14800.0
2014-05-13 13:10:00,67.11,67.11,67.09,67.1,17900.0,52.0163,52.0163,52.0008,52.0085,17900.0
2014-05-13 13:20:00,67.1,67.1,67.08,67.09,19800.0,52.0085,52.0085,51.993,52.0008,19800.0
2014-05-13 13:30:00,67.09,67.09,67.07,67.08,29800.0,52.0008,52.0008,51.9853,51.993,29800.0
2014-05-13 13:40:00,67.08,67.09,67.06,67.08,29100.0,51.993,52.0008,51.9775,51.993,29100.0
2014-05-13 13:50:00,67.08,67.11,67.08,67.1,12400.0,51.993,52.0163,51.993,52.0085,12400.0
2014-05-13 14:00:00,67.1,67.13,67.09,67.13,15300.0,52.0085,52.0318,52.0008,52.0318,15300.0
2014-05-13 14:10:00,67.13,67.16,67.11,67.16,20100.0,52.0318,52.055,52.0163,52.055,20100.0
2014-05-13 14:20:00,67.16,67.2,67.15,67.17,25200.0,52.055,52.086,52.0473,52.0628,25200.0
2014-05-13 14:30:00,67.18,67.19,67.15,67.18,21100.0,52.0705,52.0783,52.0473,52.0705,21100.0
2014-05-13 14:40:00,67.17,67.17,67.15,67.16,19200.0,52.0628,52.0628,52.0473,52.055,19200.0
2014-05-13 14:50:00,67.17,67.17,67.15,67.15,11700.0,52.0628,52.0628,52.0473,52.0473,11700.0
2014-05-13 15:00:00,67.16,67.19,67.15,67.19,34100.0,52.055,52.0783,52.0473,52.0783,34100.0
2014-05-13 15:10:00,67.18,67.21,67.15,67.2,35200.0,52.0705,52.0938,52.0473,52.086,35200.0
2014-05-13 15:20:00,67.2,67.21,67.19,67.2,27400.0,52.086,52.0938,52.0783,52.086,27400.0
2014-05-13 15:30:00,67.2,67.21,67.17,67.2,46900.0,52.086,52.0938,52.0628,52.086,46900.0
2014-05-13 15:40:00,67.19,67.23,67.19,67.21,64700.0,52.0783,52.1093,52.0783,52.0938,64700.0
2014-05-13 15:50:00,67.21,67.29,67.2,67.26,148900.0,52.0938,52.1558,52.086,52.1325,148900.0
2014-05-14 09:30:00,67.22,67.58,67.17,67.24,104800.0,52.1015,52.3806,52.0628,52.117,104800.0
2014-05-14 09:40:00,67.22,67.27,67.16,67.18,36000.0,52.1015,52.1403,52.055,52.0705,36000.0
2014-05-14 09:50:00,67.17,67.23,67.08,67.12,42400.0,52.0628,52.1093,51.993,52.024,42400.0
2014-05-14 10:00:00,67.1,67.17,67.09,67.13,25400.0,52.0085,52.0628,52.0008,52.0318,25400.0
2014-05-14 10:10:00,67.13,67.19,67.07,67.18,32400.0,52.0318,52.0783,51.9853,52.0705,32400.0
2014-05-14 10:20:00,67.18,67.22,67.12,67.18,35500.0,52.0705,52.1015,52.024,52.0705,35500.0
2014-05-14 10:30:00,67.19,67.26,67.19,67.23,54500.0,52.0783,52.1325,52.0783,52.1093,54500.0
2014-05-14 10:40:00,67.24,67.33,67.23,67.33,49000.0,52.117,52.1868,52.1093,52.1868,49000.0
2014-05-14 10:50:00,67.32,67.33,67.25,67.29,40400.0,52.179,52.1868,52.1248,52.1558,40400.0
2014-05-14 11:00:00,67.29,67.31,67.26,67.27,28300.0,52.1558,52.1713,52.1325,52.1403,28300.0
2014-05-14 11:10:00,67.27,67.28,67.22,67.25,24800.0,52.1403,52.148,52.1015,52.1248,24800.0
2014-05-14 11:20:00,67.25,67.32,67.24,67.31,30200.0,52.1248,52.179,52.117,52.1713,30200.0
2014-05-14 11:30:00,67.31,67.31,67.25,67.28,21400.0,52.1713,52.1713,52.1248,52.148,21400.0
2014-05-14 11:40:00,67.29,67.31,67.26,67.31,14300.0,52.1558,52.1713,52.1325,52.1713,14300.0
2014-05-14 11:50:00,67.31,67.32,67.25,67.25,17500.0,52.1713,52.179,52.1248,52.1248,17500.0
2014-05-14 12:00:00,67.25,67.26,67.21,67.26,28000.0,52.1248,52.1325,52.0938,52.1325,28000.0
2014-05-14 12:10:00,67.25,67.25,67.21,67.23,19300.0,52.1248,52.1248,52.0938,52.1093,19300.0
2014-05-14 12:20:00,67.23,67.23,67.17,67.18,22700.0,52.1093,52.1093,52.0628,52.0705,22700.0
2014-05-14 12:30:00,67.17,67.19,67.12,67.14,35500.0,52.0628,52.0783,52.024,52.0395,35500.0
2014-05-14 12:40:00,67.14,67.15,67.12,67.13,10300.0,52.0395,52.0473,52.024,52.0318,10300.0
2014-05-14 12:50:00,67.13,67.13,67.06,67.07,19500.0,52.0318,52.0318,51.9775,51.9853,19500.0
2014-05-14 13:00:00,67.08,67.08,67.06,67.06,13000.0,51.993,51.993,51.9775,51.9775,13000.0
2014-05-14 13:10:00,67.06,67.07,67.02,67.03,19700.0,51.9775,51.9853,51.9465,51.9543,19700.0
2014-05-14 13:20:00,67.03,67.04,67.01,67.02,18600.0,51.9543,51.962,51.9388,51.9465,18600.0
2014-05-14 13:30:00,67.01,67.03,67.0,67.03,13200.0,51.9388,51.9543,51.931,51.9543,13200.0
2014-05-14 13:40:00,67.03,67.03,67.01,67.02,11200.0,51.9543,51.9543,51.9388,51.9465,11200.0
2014-05-14 13:50:00,67.03,67.03,67.01,67.03,18300.0,51.9543,51.9543,51.9388,51.9543,18300.0
2014-05-14 14:00:00,67.03,67.05,67.02,67.04,25000.0,51.9543,51.9698,51.9465,51.962,25000.0
2014-05-14 14:10:00,67.03,67.05,67.02,67.03,17700.0,51.9543,51.9698,51.9465,51.9543,17700.0
2014-05-14 14:20:00,67.03,67.05,67.03,67.04,15700.0,51.9543,51.9698,51.9543,51.962,15700.0
2014-05-14 14:30:00,67.04,67.06,67.02,67.02,21700.0,51.962,51.9775,51.9465,51.9465,21700.0
2014-05-14 14:40:00,67.02,67.03,66.99,67.01,34900.0,51.9465,51.9543,51.9233,51.9388,34900.0
2014-05-14 14:50:00,67.02,67.04,67.01,67.01,25600.0,51.9465,51.962,51.9388,51.9388,25600.0
2014-05-14 15:00:00,67.01,67.05,66.99,67.0,57500.0,51.9388,51.9698,51.9233,51.931,57500.0
2014-05-14 15:10:00,66.99,67.02,66.97,66.98,32400.0,51.9233,51.9465,51.9078,51.9155,32400.0
2014-05-14 15:20:00,66.98,67.0,66.98,67.0,26900.0,51.9155,51.931,51.9155,51.931,26900.0
2014-05-14 15:30:00,66.99,67.0,66.92,66.93,64400.0,51.9233,51.931,51.869,51.8768,64400.0
2014-05-14 15:40:00,66.92,66.94,66.9,66.94,61100.0,51.869,51.8845,51.8535,51.8845,61100.0
2014-05-14 15:50:00,66.94,66.97,66.93,66.95,91200.0,51.8845,51.9078,51.8768,51.8923,91200.0
2014-05-15 09:30:00,66.74,67.09,66.74,66.86,95500.0,51.7295,52.0008,51.7295,51.8225,95500.0
2014-05-15 09:40:00,66.87,66.87,66.71,66.81,45800.0,51.8303,51.8303,51.7062,51.7838,45800.0
2014-05-15 09:50:00,66.81,66.9,66.77,66.9,50400.0,51.7838,51.8535,51.7527,51.8535,50400.0
2014-05-15 10:00:00,66.89,66.98,66.86,66.94,59700.0,51.8458,51.9155,51.8225,51.8845,59700.0
2014-05-15 10:10:00,66.92,67.06,66.88,67.05,60700.0,51.869,51.9775,51.838,51.9698,60700.0
2014-05-15 10:20:00,67.05,67.07,66.95,66.98,57600.0,51.9698,51.9853,51.8923,51.9155,57600.0
2014-05-15 10:30:00,66.98,66.98,66.85,66.86,60000.0,51.9155,51.9155,51.8148,51.8225,60000.0
2014-05-15 10:40:00,66.85,66.95,66.82,66.91,53700.0,51.8148,51.8923,51.7915,51.8613,53700.0
2014-05-15 10:50:00,66.9,66.92,66.85,66.87,26900.0,51.8535,51.869,51.8148,51.8303,26900.0
2014-05-15 11:00:00,66.87,66.92,66.71,66.72,86100.0,51.8303,51.869,51.7062,51.714,86100.0
2014-05-15 11:10:00,66.72,66.73,66.65,66.67,65600.0,51.714,51.7217,51.6597,51.6752,65600.0
2014-05-15 11:20:00,66.66,66.71,66.65,66.67,78200.0,51.6675,51.7062,51.6597,51.6752,78200.0
2014-05-15 11:30:00,66.67,66.82,66.67,66.82,58500.0,51.6752,51.7915,51.6752,51.7915,58500.0
2014-05-15 11:40:00,66.82,66.84,66.75,66.75,34000.0,51.7915,51.807,51.7372,51.7372,34000.0
2014-05-15 11:50:00,66.76,66.79,66.72,66.72,38800.0,51.745,51.7682,51.714,51.714,38800.0
2014-05-15 12:00:00,66.71,66.72,66.66,66.68,32000.0,51.7062,51.714,51.6675,51.683,32000.0
2014-05-15 12:10:00,66.68,66.69,66.64,66.67,24200.0,51.683,51.6907,51.652,51.6752,24200.0
2014-05-15 12:20:00,66.66,66.67,66.6,66.6,43800.0,51.6675,51.6752,51.621,51.621,43800.0
2014-05-15 12:30:00,66.61,66.61,66.6,66.6,14400.0,51.6287,51.6287,51.621,51.621,14400.0
2014-05-15 12:40:00,66.61,66.61,66.57,66.59,43400.0,51.6287,51.6287,51.5977,51.6132,43400.0
2014-05-15 12:50:00,66.59,66.59,66.57,66.59,19100.0,51.6132,51.6132,51.5977,51.6132,19100.0
2014-05-15 13:00:00,66.59,66.6,66.5,66.51,43900.0,51.6132,51.621,51.5435,51.5512,43900.0
2014-05-15 13:10:00,66.51,66.52,66.47,66.48,30100.0,51.5512,51.559,51.5202,51.528,30100.0
2014-05-15 13:20:00,66.48,66.48,66.41,66.42,43000.0,51.528,51.528,51.4737,51.4815,43000.0
2014-05-15 13:30:00,66.42,66.45,66.4,66.42,36200.0,51.4815,51.5047,51.466,51.4815,36200.0
2014-05-15 13:40:00,66.43,66.44,66.34,66.37,48000.0,51.4892,51.497,51.4195,51.4427,48000.0
2014-05-15 13:50:00,66.38,66.46,66.38,66.44,46600.0,51.4505,51.5125,51.4505,51.497,46600.0
2014-05-15 14:00:00,66.44,66.44,66.37,66.37,62100.0,51.497,51.497,51.4427,51.4427,62100.0
2014-05-15 14:10:00,66.38,66.38,66.31,66.33,41500.0,51.4505,51.4505,51.3962,51.4117,41500.0
2014-05-15 14:20:00,66.33,66.36,66.31,66.34,35000.0,51.4117,51.435,51.3962,51.4195,35000.0
2014-05-15 14:30:00,66.35,66.4,66.35,66.36,27900.0,51.4272,51.466,51.4272,51.435,27900.0
2014-05-15 14:40:00,66.37,66.39,66.35,66.39,29100.0,51.4427,51.4582,51.4272,51.4582,29100.0
2014-05-15 14:50:00,66.39,66.41,66.34,66.36,45200.0,51.4582,51.4737,51.4195,51.435,45200.0
2014-05-15 15:00:00,66.36,66.39,66.32,66.35,36500.0,51.435,51.4582,51.404,51.4272,36500.0
2014-05-15 15:10:00,66.35,66.36,66.33,66.34,50100.0,51.4272,51.435,51.4117,51.4195,50100.0
2014-05-15 15:20:00,66.34,66.36,66.31,66.34,52600.0,51.4195,51.435,51.3962,51.4195,52600.0
2014-05-15 15:30:00,66.34,66.4,66.32,66.4,76000.0,51.4195,51.466,51.404,51.466,76000.0
2014-05-15 15:40:00,66.41,66.43,66.37,66.38,82500.0,51.4737,51.4892,51.4427,51.4505,82500.0
2014-05-15 15:50:00,66.38,66.44,66.37,66.42,171200.0,51.4505,51.497,51.4427,51.4815,171200.0
2014-05-16 09:30:00,66.3,66.6,66.3,66.52,427600.0,51.3885,51.621,51.3885,51.559,427600.0
2014-05-16 09:40:00,66.53,66.75,66.53,66.61,68800.0,51.5667,51.7372,51.5667,51.6287,68800.0
2014-05-16 09:50:00,66.59,66.63,66.49,66.54,63300.0,51.6132,51.6442,51.5357,51.5745,63300.0
2014-05-16 10:00:00,66.54,66.76,66.53,66.75,63700.0,51.5745,51.745,51.5667,51.7372,63700.0
2014-05-16 10:10:00,66.75,66.89,66.71,66.84,82000.0,51.7372,51.8458,51.7062,51.807,82000.0
2014-05-16 10:20:00,66.83,66.83,66.74,66.8,30100.0,51.7993,51.7993,51.7295,51.776,30100.0
2014-05-16 10:30:00,66.8,66.86,66.79,66.84,37900.0,51.776,51.8225,51.7682,51.807,37900.0
2014-05-16 10:40:00,66.85,66.93,66.84,66.93,25600.0,51.8148,51.8768,51.807,51.8768,25600.0
2014-05-16 10:50:00,66.93,66.95,66.88,66.89,33400.0,51.8768,51.8923,51.838,51.8458,33400.0
2014-05-16 11:00:00,66.9,66.9,66.77,66.8,81600.0,51.8535,51.8535,51.7527,51.776,81600.0
2014-05-16 11:10:00,66.8,66.81,66.75,66.81,18200.0,51.776,51.7838,51.7372,51.7838,18200.0
2014-05-16 11:20:00,66.81,66.82,66.77,66.79,19600.0,51.7838,51.7915,51.7527,51.7682,19600.0
2014-05-16 11:30:00,66.8,66.87,66.76,66.76,25100.0,51.776,51.8303,51.745,51.745,25100.0
2014-05-16 11:40:00,66.75,66.82,66.75,66.76,27100.0,51.7372,51.7915,51.7372,51.745,27100.0
2014-05-16 11:50:00,66.77,66.82,66.73,66.82,43400.0,51.7527,51.7915,51.7217,51.7915,43400.0
2014-05-16 12:00:00,66.83,66.85,66.79,66.79,22600.0,51.7993,51.8148,51.7682,51.7682,22600.0
2014-05-16 12:10:00,66.79,66.83,66.79,66.81,81300.0,51.7682,51.7993,51.7682,51.7838,81300.0
2014-05-16 12:20:00,66.81,66.83,66.81,66.82,28600.0,51.7838,51.7993,51.7838,51.7915,28600.0
2014-05-16 12:30:00,66.82,66.83,66.81,66.82,22000.0,51.7915,51.7993,51.7838,51.7915,22000.0
2014-05-16 12:40:00,66.82,66.82,66.74,66.74,19600.0,51.7915,51.7915,51.7295,51.7295,19600.0
2014-05-16 12:50:00,66.75,66.77,66.74,66.77,14700.0,51.7372,51.7527,51.7295,51.7527,14700.0
2014-05-16 13:00:00,66.77,66.77,66.72,66.74,29500.0,51.7527,51.7527,51.714,51.7295,29500.0
2014-05-16 13:10:00,66.74,66.74,66.69,66.72,42000.0,51.7295,51.7295,51.6907,51.714,42000.0
2014-05-16 13:20:00,66.73,66.76,66.73,66.74,14600.0,51.7217,51.745,51.7217,51.7295,14600.0
2014-05-16 13:30:00,66.73,66.78,66.71,66.75,26600.0,51.7217,51.7605,51.7062,51.7372,26600.0
2014-05-16 13:40:00,66.76,66.76,66.7,66.7,61200.0,51.745,51.745,51.6985,51.6985,61200.0
2014-05-16 13:50:00,66.7,66.71,66.69,66.7,27700.0,51.6985,51.7062,51.6907,51.6985,27700.0
2014-05-16 14:00:00,66.7,66.8,66.7,66.76,46200.0,51.6985,51.776,51.6985,51.745,46200.0
2014-05-16 14:10:00,66.77,66.78,66.73,66.73,25300.0,51.7527,51.7605,51.7217,51.7217,25300.0
2014-05-16 14:20:00,66.73,66.73,66.72,66.73,15400.0,51.7217,51.7217,51.714,51.7217,15400.0
2014-05-16 14:30:00,66.73,66.78,66.72,66.74,27700.0,51.7217,51.7605,51.714,51.7295,27700.0
2014-05-16 14:40:00,66.74,66.76,66.73,66.76,79100.0,51.7295,51.745,51.7217,51.745,79100.0
2014-05-16 14:50:00,66.76,66.87,66.76,66.87,27900.0,51.745,51.8303,51.745,51.8303,27900.0
2014-05-16 15:00:00,66.88,66.89,66.85,66.88,33300.0,51.838,51.8458,51.8148,51.838,33300.0
2014-05-16 15:10:00,66.88,66.92,66.86,66.92,34100.0,51.838,51.869,51.8225,51.869,34100.0
2014-05-16 15:20:00,66.92,66.92,66.89,66.91,34500.0,51.869,51.869,51.8458,51.8613,34500.0
2014-05-16 15:30:00,66.91,66.93,66.88,66.88,64000.0,51.8613,51.8768,51.838,51.838,64000.0
2014-05-16 15:40:00,66.88,66.95,66.86,66.94,100000.0,51.838,51.8923,51.8225,51.8845,100000.0
2014-05-16 15:50:00,66.93,66.97,66.91,66.93,246200.0,51.8768,51.9078,51.8613,51.8768,246200.0
2014-05-19 09:30:00,66.56,66.67,66.34,66.42,182300.0,51.59,51.6752,51.4195,51.4815,182300.0
2014-05-19 09:40:00,66.42,66.63,66.42,66.54,53800.0,51.4815,51.6442,51.4815,51.5745,53800.0
2014-05-19 09:50:00,66.55,66.59,66.36,66.38,42500.0,51.5822,51.6132,51.435,51.4505,42500.0
2014-05-19 10:00:00,66.37,66.57,66.34,66.56,41400.0,51.4427,51.5977,51.4195,51.59,41400.0
2014-05-19 10:10:00,66.57,66.57,66.45,66.56,36200.0,51.5977,51.5977,51.5047,51.59,36200.0
2014-05-19 10:20:00,66.55,66.58,66.47,66.5,40100.0,51.5822,51.6055,51.5202,51.5435,40100.0
2014-05-19 10:30:00,66.51,66.51,66.44,66.47,28300.0,51.5512,51.5512,51.497,51.5202,28300.0
2014-05-19 10:40:00,66.47,66.47,66.38,66.42,40800.0,51.5202,51.5202,51.4505,51.4815,40800.0
2014-05-19 10:50:00,66.43,66.44,66.32,66.32,48800.0,51.4892,51.497,51.404,51.404,48800.0
2014-05-19 11:00:00,66.32,66.44,66.32,66.44,36000.0,51.404,51.497,51.404,51.497,36000.0
2014-05-19 11:10:00,66.45,66.49,66.42,66.42,48800.0,51.5047,51.5357,51.4815,51.4815,48800.0
2014-05-19 11:20:00,66.43,66.57,66.43,66.57,27800.0,51.4892,51.5977,51.4892,51.5977,27800.0
2014-05-19 11:30:00,66.56,66.58,66.51,66.56,25800.0,51.59,51.6055,51.5512,51.59,25800.0
2014-05-19 11:40:00,66.57,66.59,66.55,66.57,26400.0,51.5977,51.6132,51.5822,51.5977,26400.0
2014-05-19 11:50:00,66.58,66.62,66.56,66.61,24300.0,51.6055,51.6365,51.59,51.6287,24300.0
2014-05-19 12:00:00,66.6,66.62,66.58,66.58,19500.0,51.621,51.6365,51.6055,51.6055,19500.0
2014-05-19 12:10:00,66.59,66.59,66.52,66.53,32500.0,51.6132,51.6132,51.559,51.5667,32500.0
2014-05-19 12:20:00,66.53,66.56,66.46,66.46,53000.0,51.5667,51.59,51.5125,51.5125,53000.0
2014-05-19 12:30:00,66.47,66.51,66.43,66.43,23200.0,51.5202,51.5512,51.4892,51.4892,23200.0
2014-05-19 12:40:00,66.44,66.48,66.43,66.47,13800.0,51.497,51.528,51.4892,51.5202,13800.0
2014-05-19 12:50:00,66.47,66.51,66.46,66.51,13600.0,51.5202,51.5512,51.5125,51.5512,13600.0
2014-05-19 13:00:00,66.51,66.55,66.5,66.5,20400.0,51.5512,51.5822,51.5435,51.5435,20400.0
2014-05-19 13:10:00,66.5,66.54,66.5,66.54,19300.0,51.5435,51.5745,51.5435,51.5745,19300.0
2014-05-19 13:20:00,66.54,66.55,66.5,66.54,15500.0,51.5745,51.5822,51.5435,51.5745,15500.0
2014-05-19 13:30:00,66.54,66.57,66.53,66.54,18800.0,51.5745,51.5977,51.5667,51.5745,18800.0
2014-05-19 13:40:00,66.53,66.61,66.53,66.61,17400.0,51.5667,51.6287,51.5667,51.6287,17400.0
2014-05-19 13:50:00,66.62,66.64,66.61,66.64,20300.0,51.6365,51.652,51.6287,51.652,20300.0
2014-05-19 14:00:00,66.65,66.72,66.65,66.69,70200.0,51.6597,51.714,51.6597,51.6907,70200.0
2014-05-19 14:10:00,66.7,66.76,66.68,66.75,32600.0,51.6985,51.745,51.683,51.7372,32600.0
2014-05-19 14:20:00,66.74,66.79,66.73,66.75,20300.0,51.7295,51.7682,51.7217,51.7372,20300.0
2014-05-19 14:30:00,66.74,66.75,66.73,66.74,17400.0,51.7295,51.7372,51.7217,51.7295,17400.0
2014-05-19 14:40:00,66.75,66.79,66.73,66.78,23200.0,51.7372,51.7682,51.7217,51.7605,23200.0
2014-05-19 14:50:00,66.78,66.78,66.72,66.73,20700.0,51.7605,51.7605,51.714,51.7217,20700.0
2014-05-19 15:00:00,66.73,66.79,66.73,66.77,19900.0,51.7217,51.7682,51.7217,51.7527,19900.0
2014-05-19 15:10:00,66.77,66.8,66.75,66.79,50200.0,51.7527,51.776,51.7372,51.7682,50200.0
2014-05-19 15:20:00,66.79,66.81,66.75,66.75,49200.0,51.7682,51.7838,51.7372,51.7372,49200.0
2014-05-19 15:30:00,66.76,66.81,66.75,66.77,40900.0,51.745,51.7838,51.7372,51.7527,40900.0
2014-05-19 15:40:00,66.76,66.79,66.76,66.77,38900.0,51.745,51.7682,51.745,51.7527,38900.0
2014-05-19 15:50:00,66.77,66.78,66.7,66.72,128600.0,51.7527,51.7605,51.6985,51.714,128600.0
2014-05-20 09:30:00,66.7,66.85,66.51,66.64,67900.0,51.6985,51.8148,51.5512,51.652,67900.0
2014-05-20 09:40:00,66.63,66.81,66.6,66.71,35400.0,51.6442,51.7838,51.621,51.7062,35400.0
2014-05-20 09:50:00,66.69,66.84,66.65,66.78,32600.0,51.6907,51.807,51.6597,51.7605,32600.0
2014-05-20 10:00:00,66.8,66.92,66.77,66.85,45600.0,51.776,51.869,51.7527,51.8148,45600.0
2014-05-20 10:10:00,66.86,66.91,66.82,66.87,49900.0,51.8225,51.8613,51.7915,51.8303,49900.0
2014-05-20 10:20:00,66.87,66.87,66.78,66.81,36700.0,51.8303,51.8303,51.7605,51.7838,36700.0
2014-05-20 10:30:00,66.82,66.83,66.73,66.73,47200.0,51.7915,51.7993,51.7217,51.7217,47200.0
2014-05-20 10:40:00,66.74,66.78,66.71,66.77,52300.0,51.7295,51.7605,51.7062,51.7527,52300.0
2014-05-20 10:50:00,66.78,66.84,66.77,66.81,28800.0,51.7605,51.807,51.7527,51.7838,28800.0
2014-05-20 11:00:00,66.81,66.81,66.75,66.77,30200.0,51.7838,51.7838,51.7372,51.7527,30200.0
2014-05-20 11:10:00,66.77,66.78,66.68,66.68,17900.0,51.7527,51.7605,51.683,51.683,17900.0
2014-05-20 11:20:00,66.67,66.7,66.65,66.65,19100.0,51.6752,51.6985,51.6597,51.6597,19100.0
2014-05-20 11:30:00,66.64,66.68,66.64,66.68,25700.0,51.652,51.683,51.652,51.683,25700.0
2014-05-20 11:40:00,66.68,66.7,66.67,66.69,24800.0,51.683,51.6985,51.6752,51.6907,24800.0
2014-05-20 11:50:00,66.68,66.7,66.62,66.62,33000.0,51.683,51.6985,51.6365,51.6365,33000.0
2014-05-20 12:00:00,66.63,66.63,66.5,66.51,35200.0,51.6442,51.6442,51.5435,51.5512,35200.0
2014-05-20 12:10:00,66.51,66.53,66.48,66.48,32300.0,51.5512,51.5667,51.528,51.528,32300.0
2014-05-20 12:20:00,66.48,66.52,66.43,66.43,30600.0,51.528,51.559,51.4892,51.4892,30600.0
2014-05-20 12:30:00,66.43,66.45,66.38,66.4,28900.0,51.4892,51.5047,51.4505,51.466,28900.0
2014-05-20 12:40:00,66.4,66.47,66.39,66.47,25700.0,51.466,51.5202,51.4582,51.5202,25700.0
2014-05-20 12:50:00,66.47,66.54,66.46,66.53,22000.0,51.5202,51.5745,51.5125,51.5667,22000.0
2014-05-20 13:00:00,66.52,66.52,66.43,66.48,22500.0,51.559,51.559,51.4892,51.528,22500.0
2014-05-20 13:10:00,66.48,66.51,66.47,66.5,19900.0,51.528,51.5512,51.5202,51.5435,19900.0
2014-05-20 13:20:00,66.5,66.6,66.5,66.59,27800.0,51.5435,51.621,51.5435,51.6132,27800.0
2014-05-20 13:30:00,66.59,66.61,66.57,66.59,13600.0,51.6132,51.6287,51.5977,51.6132,13600.0
2014-05-20 13:40:00,66.59,66.6,66.53,66.53,28100.0,51.6132,51.621,51.5667,51.5667,28100.0
2014-05-20 13:50:00,66.54,66.62,66.54,66.59,26400.0,51.5745,51.6365,51.5745,51.6132,26400.0
2014-05-20 14:00:00,66.59,66.62,66.58,66.6,14300.0,51.6132,51.6365,51.6055,51.621,14300.0
2014-05-20 14:10:00,66.61,66.61,66.55,66.58,22400.0,51.6287,51.6287,51.5822,51.6055,22400.0
2014-05-20 14:20:00,66.58,66.67,66.58,66.62,32400.0,51.6055,51.6752,51.6055,51.6365,32400.0
2014-05-20 14:30:00,66.61,66.61,66.56,66.56,19500.0,51.6287,51.6287,51.59,51.59,19500.0
2014-05-20 14:40:00,66.56,66.65,66.56,66.64,34300.0,51.59,51.6597,51.59,51.652,34300.0
2014-05-20 14:50:00,66.64,66.65,66.56,66.57,26100.0,51.652,51.6597,51.59,51.5977,26100.0
2014-05-20 15:00:00,66.57,66.59,66.52,66.54,33400.0,51.5977,51.6132,51.559,51.5745,33400.0
2014-05-20 15:10:00,66.54,66.62,66.53,66.62,21100.0,51.5745,51.6365,51.5667,51.6365,21100.0
2014-05-20 15:20:00,66.62,66.65,66.58,66.59,43400.0,51.6365,51.6597,51.6055,51.6132,43400.0
2014-05-20 15:30:00,66.59,66.72,66.59,66.67,55100.0,51.6132,51.714,51.6132,51.6752,55100.0
2014-05-20 15:40:00,66.68,66.69,66.61,66.61,67900.0,51.683,51.6907,51.6287,51.6287,67900.0
2014-05-20 15:50:00,66.62,66.62,66.56,66.57,140100.0,51.6365,51.6365,51.59,51.5977,140100.0
2014-05-21 09:30:00,66.69,66.75,66.58,66.59,66600.0,51.6907,51.7372,51.6055,51.6132,66600.0
2014-05-21 09:40:00,66.58,66.6,66.49,66.55,53100.0,51.6055,51.621,51.5357,51.5822,53100.0
2014-05-21 09:50:00,66.55,66.61,66.46,66.61,27500.0,51.5822,51.6287,51.5125,51.6287,27500.0
2014-05-21 10:00:00,66.62,66.71,66.61,66.64,37500.0,51.6365,51.7062,51.6287,51.652,37500.0
2014-05-21 10:10:00,66.64,66.64,66.56,66.6,34600.0,51.652,51.652,51.59,51.621,34600.0
2014-05-21 10:20:00,66.59,66.6,66.48,66.49,36100.0,51.6132,51.621,51.528,51.5357,36100.0
2014-05-21 10:30:00,66.48,66.53,66.47,66.48,30800.0,51.528,51.5667,51.5202,51.528,30800.0
2014-05-21 10:40:00,66.49,66.53,66.48,66.53,36700.0,51.5357,51.5667,51.528,51.5667,36700.0
2014-05-21 10:50:00,66.54,66.62,66.54,66.61,32400.0,51.5745,51.6365,51.5745,51.6287,32400.0
2014-05-21 11:00:00,66.61,66.65,66.59,66.62,49700.0,51.6287,51.6597,51.6132,51.6365,49700.0
2014-05-21 11:10:00,66.62,66.63,66.59,66.63,44700.0,51.6365,51.6442,51.6132,51.6442,44700.0
2014-05-21 11:20:00,66.62,66.69,66.62,66.66,31200.0,51.6365,51.6907,51.6365,51.6675,31200.0
2014-05-21 11:30:00,66.67,66.7,66.67,66.69,27400.0,51.6752,51.6985,51.6752,51.6907,27400.0
2014-05-21 11:40:00,66.69,66.7,66.67,66.69,28000.0,51.6907,51.6985,51.6752,51.6907,28000.0
2014-05-21 11:50:00,66.69,66.74,66.67,66.67,43400.0,51.6907,51.7295,51.6752,51.6752,43400.0
2014-05-21 12:00:00,66.68,66.68,66.66,66.66,28600.0,51.683,51.683,51.6675,51.6675,28600.0
2014-05-21 12:10:00,66.66,66.67,66.65,66.66,13100.0,51.6675,51.6752,51.6597,51.6675,13100.0
2014-05-21 12:20:00,66.66,66.67,66.65,66.66,16500.0,51.6675,51.6752,51.6597,51.6675,16500.0
2014-05-21 12:30:00,66.65,66.7,66.65,66.69,19000.0,51.6597,51.6985,51.6597,51.6907,19000.0
2014-05-21 12:40:00,66.7,66.75,66.7,66.7,24400.0,51.6985,51.7372,51.6985,51.6985,24400.0
2014-05-21 12:50:00,66.7,66.74,66.7,66.72,19700.0,51.6985,51.7295,51.6985,51.714,19700.0
2014-05-21 13:00:00,66.72,66.72,66.71,66.71,15400.0,51.714,51.714,51.7062,51.7062,15400.0
2014-05-21 13:10:00,66.72,66.72,66.69,66.71,26400.0,51.714,51.714,51.6907,51.7062,26400.0
2014-05-21 13:20:00,66.72,66.72,66.71,66.72,11000.0,51.714,51.714,51.7062,51.714,11000.0
2014-05-21 13:30:00,66.71,66.73,66.71,66.73,12900.0,51.7062,51.7217,51.7062,51.7217,12900.0
2014-05-21 13:40:00,66.72,66.74,66.71,66.71,13400.0,51.714,51.7295,51.7062,51.7062,13400.0
2014-05-21 13:50:00,66.71,66.73,66.68,66.69,19100.0,51.7062,51.7217,51.683,51.6907,19100.0
2014-05-21 14:00:00,66.69,66.78,66.68,66.69,41100.0,51.6907,51.7605,51.683,51.6907,41100.0
2014-05-21 14:10:00,66.7,66.7,66.6,66.65,42800.0,51.6985,51.6985,51.621,51.6597,42800.0
2014-05-21 14:20:00,66.64,66.7,66.64,66.67,25700.0,51.652,51.6985,51.652,51.6752,25700.0
2014-05-21 14:30:00,66.67,66.73,66.67,66.72,17200.0,51.6752,51.7217,51.6752,51.714,17200.0
2014-05-21 14:40:00,66.72,66.8,66.72,66.79,21400.0,51.714,51.776,51.714,51.7682,21400.0
2014-05-21 14:50:00,66.79,66.81,66.78,66.8,23300.0,51.7682,51.7838,51.7605,51.776,23300.0
2014-05-21 15:00:00,66.79,66.84,66.78,66.82,26800.0,51.7682,51.807,51.7605,51.7915,26800.0
2014-05-21 15:10:00,66.82,66.84,66.78,66.78,45600.0,51.7915,51.807,51.7605,51.7605,45600.0
2014-05-21 15:20:00,66.78,66.81,66.76,66.77,36500.0,51.7605,51.7838,51.745,51.7527,36500.0
2014-05-21 15:30:00,66.77,66.8,66.76,66.8,49200.0,51.7527,51.776,51.745,51.776,49200.0
2014-05-21 15:40:00,66.8,66.8,66.76,66.79,84500.0,51.776,51.776,51.745,51.7682,84500.0
2014-05-21 15:50:00,66.78,66.83,66.77,66.8,148600.0,51.7605,51.7993,51.7527,51.776,148600.0
2014-05-22 09:30:00,66.71,66.8,66.43,66.49,109400.0,51.7062,51.776,51.4892,51.5357,109400.0
2014-05-22 09:40:00,66.48,66.59,66.4,66.51,52800.0,51.528,51.6132,51.466,51.5512,52800.0
2014-05-22 09:50:00,66.5,66.54,66.39,66.44,36800.0,51.5435,51.5745,51.4582,51.497,36800.0
2014-05-22 10:00:00,66.44,66.53,66.44,66.52,60900.0,51.497,51.5667,51.497,51.559,60900.0
2014-05-22 10:10:00,66.52,66.55,66.5,66.55,27800.0,51.559,51.5822,51.5435,51.5822,27800.0
2014-05-22 10:20:00,66.54,66.6,66.5,66.5,52500.0,51.5745,51.621,51.5435,51.5435,52500.0
2014-05-22 10:30:00,66.49,66.53,66.48,66.52,25400.0,51.5357,51.5667,51.528,51.559,25400.0
2014-05-22 10:40:00,66.51,66.54,66.48,66.49,51000.0,51.5512,51.5745,51.528,51.5357,51000.0
2014-05-22 10:50:00,66.49,66.52,66.47,66.5,73500.0,51.5357,51.559,51.5202,51.5435,73500.0
2014-05-22 11:00:00,66.5,66.53,66.45,66.45,28800.0,51.5435,51.5667,51.5047,51.5047,28800.0
2014-05-22 11:10:00,66.45,66.47,66.37,66.37,41000.0,51.5047,51.5202,51.4427,51.4427,41000.0
2014-05-22 11:20:00,66.37,66.42,66.37,66.41,40800.0,51.4427,51.4815,51.4427,51.4737,40800.0
2014-05-22 11:30:00,66.41,66.5,66.41,66.41,34500.0,51.4737,51.5435,51.4737,51.4737,34500.0
2014-05-22 11:40:00,66.41,66.44,66.39,66.42,61200.0,51.4737,51.497,51.4582,51.4815,61200.0
2014-05-22 11:50:00,66.42,66.47,66.42,66.45,39600.0,51.4815,51.5202,51.4815,51.5047,39600.0
2014-05-22 12:00:00,66.45,66.45,66.43,66.43,15200.0,51.5047,51.5047,51.4892,51.4892,15200.0
2014-05-22 12:10:00,66.44,66.51,66.44,66.48,46000.0,51.497,51.5512,51.497,51.528,46000.0
2014-05-22 12:20:00,66.49,66.5,66.48,66.49,29000.0,51.5357,51.5435,51.528,51.5357,29000.0
2014-05-22 12:30:00,66.49,66.54,66.48,66.52,35200.0,51.5357,51.5745,51.528,51.559,35200.0
2014-05-22 12:40:00,66.53,66.56,66.52,66.56,24000.0,51.5667,51.59,51.559,51.59,24000.0
2014-05-22 12:50:00,66.56,66.64,66.55,66.64,40900.0,51.59,51.652,51.5822,51.652,40900.0
2014-05-22 13:00:00,66.64,66.67,66.6,66.66,65200.0,51.652,51.6752,51.621,51.6675,65200.0
2014-05-22 13:10:00,66.65,66.75,66.54,66.54,267000.0,51.6597,51.7372,51.5745,51.5745,267000.0
2014-05-22 13:20:00,66.54,66.55,66.43,66.55,248300.0,51.5745,51.5822,51.4892,51.5822,248300.0
2014-05-22 13:30:00,66.54,66.55,66.49,66.51,77700.0,51.5745,51.5822,51.5357,51.5512,77700.0
2014-05-22 13:40:00,66.51,66.51,66.47,66.5,53000.0,51.5512,51.5512,51.5202,51.5435,53000.0
2014-05-22 13:50:00,66.5,66.52,66.48,66.5,48900.0,51.5435,51.559,51.528,51.5435,48900.0
2014-05-22 14:00:00,66.5,66.51,66.49,66.5,35500.0,51.5435,51.5512,51.5357,51.5435,35500.0
2014-05-22 14:10:00,66.49,66.5,66.49,66.49,28600.0,51.5357,51.5435,51.5357,51.5357,28600.0
2014-05-22 14:20:00,66.5,66.52,66.49,66.51,25200.0,51.5435,51.559,51.5357,51.5512,25200.0
2014-05-22 14:30:00,66.51,66.52,66.51,66.52,15100.0,51.5512,51.559,51.5512,51.559,15100.0
2014-05-22 14:40:00,66.52,66.59,66.51,66.59,23900.0,51.559,51.6132,51.5512,51.6132,23900.0
2014-05-22 14:50:00,66.59,66.59,66.55,66.55,43900.0,51.6132,51.6132,51.5822,51.5822,43900.0
2014-05-22 15:00:00,66.55,66.6,66.55,66.56,47200.0,51.5822,51.621,51.5822,51.59,47200.0
2014-05-22 15:10:00,66.56,66.59,66.56,66.59,23200.0,51.59,51.6132,51.59,51.6132,23200.0
2014-05-22 15:20:00,66.59,66.6,66.59,66.59,27300.0,51.6132,51.621,51.6132,51.6132,27300.0
2014-05-22 15:30:00,66.59,66.62,66.59,66.61,59300.0,51.6132,51.6365,51.6132,51.6287,59300.0
2014-05-22 15:40:00,66.62,66.62,66.54,66.58,90600.0,51.6365,51.6365,51.5745,51.6055,90600.0
2014-05-22 15:50:00,66.57,66.62,66.57,66.61,96000.0,51.5977,51.6365,51.5977,51.6287,96000.0
2014-05-23 09:30:00,66.8,67.1,66.5,67.1,192500.0,51.776,52.0085,51.5435,52.0085,192500.0
2014-05-23 09:40:00,67.1,67.16,66.91,67.02,135800.0,52.0085,52.055,51.8613,51.9465,135800.0
2014-05-23 09:50:00,67.02,67.02,66.81,66.81,66600.0,51.9465,51.9465,51.7838,51.7838,66600.0
2014-05-23 10:00:00,66.81,66.86,66.77,66.84,57900.0,51.7838,51.8225,51.7527,51.807,57900.0
2014-05-23 10:10:00,66.85,66.85,66.74,66.75,59200.0,51.8148,51.8148,51.7295,51.7372,59200.0
2014-05-23 10:20:00,66.75,66.82,66.73,66.76,76900.0,51.7372,51.7915,51.7217,51.745,76900.0
2014-05-23 10:30:00,66.76,66.8,66.75,66.79,63400.0,51.745,51.776,51.7372,51.7682,63400.0
2014-05-23 10:40:00,66.78,66.8,66.75,66.78,59300.0,51.7605,51.776,51.7372,51.7605,59300.0
2014-05-23 10:50:00,66.78,66.79,66.67,66.67,66800.0,51.7605,51.7682,51.6752,51.6752,66800.0
2014-05-23 11:00:00,66.68,66.68,66.59,66.63,100700.0,51.683,51.683,51.6132,51.6442,100700.0
2014-05-23 11:10:00,66.63,66.79,66.6,66.78,149900.0,51.6442,51.7682,51.621,51.7605,149900.0
2014-05-23 11:20:00,66.79,66.82,66.78,66.81,40900.0,51.7682,51.7915,51.7605,51.7838,40900.0
2014-05-23 11:30:00,66.82,66.88,66.79,66.83,49300.0,51.7915,51.838,51.7682,51.7993,49300.0
2014-05-23 11:40:00,66.83,66.84,66.73,66.78,83400.0,51.7993,51.807,51.7217,51.7605,83400.0
2014-05-23 11:50:00,66.78,66.85,66.75,66.8,59700.0,51.7605,51.8148,51.7372,51.776,59700.0
2014-05-23 12:00:00,66.8,66.85,66.8,66.85,19400.0,51.776,51.8148,51.776,51.8148,19400.0
2014-05-23 12:10:00,66.85,66.85,66.84,66.85,23500.0,51.8148,51.8148,51.807,51.8148,23500.0
2014-05-23 12:20:00,66.85,66.86,66.84,66.85,35300.0,51.8148,51.8225,51.807,51.8148,35300.0
2014-05-23 12:30:00,66.85,66.85,66.83,66.83,26900.0,51.8148,51.8148,51.7993,51.7993,26900.0
2014-05-23 12:40:00,66.84,66.91,66.83,66.91,19200.0,51.807,51.8613,51.7993,51.8613,19200.0
2014-05-23 12:50:00,66.91,66.95,66.84,66.85,53200.0,51.8613,51.8923,51.807,51.8148,53200.0
2014-05-23 13:00:00,66.85,66.89,66.85,66.87,41500.0,51.8148,51.8458,51.8148,51.8303,41500.0
2014-05-23 13:10:00,66.88,66.88,66.84,66.87,40600.0,51.838,51.838,51.807,51.8303,40600.0
2014-05-23 13:20:00,66.88,66.93,66.87,66.93,19600.0,51.838,51.8768,51.8303,51.8768,19600.0
2014-05-23 13:30:00,66.93,66.94,66.91,66.94,27700.0,51.8768,51.8845,51.8613,51.8845,27700.0
2014-05-23 13:40:00,66.94,66.95,66.91,66.93,39300.0,51.8845,51.8923,51.8613,51.8768,39300.0
2014-05-23 13:50:00,66.94,66.94,66.84,66.86,54800.0,51.8845,51.8845,51.807,51.8225,54800.0
2014-05-23 14:00:00,66.87,66.87,66.82,66.85,25200.0,51.8303,51.8303,51.7915,51.8148,25200.0
2014-05-23 14:10:00,66.85,66.86,66.77,66.77,35700.0,51.8148,51.8225,51.7527,51.7527,35700.0
2014-05-23 14:20:00,66.77,66.8,66.73,66.74,60500.0,51.7527,51.776,51.7217,51.7295,60500.0
2014-05-23 14:30:00,66.75,66.81,66.65,66.81,86000.0,51.7372,51.7838,51.6597,51.7838,86000.0
2014-05-23 14:40:00,66.81,66.81,66.7,66.76,100600.0,51.7838,51.7838,51.6985,51.745,100600.0
2014-05-23 14:50:00,66.75,66.77,66.72,66.73,26600.0,51.7372,51.7527,51.714,51.7217,26600.0
2014-05-23 15:00:00,66.73,66.76,66.73,66.76,31200.0,51.7217,51.745,51.7217,51.745,31200.0
2014-05-23 15:10:00,66.75,66.81,66.7,66.78,138500.0,51.7372,51.7838,51.6985,51.7605,138500.0
2014-05-23 15:20:00,66.79,66.8,66.72,66.78,77900.0,51.7682,51.776,51.714,51.7605,77900.0
2014-05-23 15:30:00,66.78,66.82,66.73,66.79,96700.0,51.7605,51.7915,51.7217,51.7682,96700.0
2014-05-23 15:40:00,66.78,66.82,66.73,66.8,142300.0,51.7605,51.7915,51.7217,51.776,142300.0
2014-05-23 15:50:00,66.8,66.81,66.72,66.72,254800.0,51.776,51.7838,51.714,51.714,254800.0
2014-05-27 09:30:00,66.89,66.94,66.7,66.86,104200.0,51.8458,51.8845,51.6985,51.8225,104200.0
2014-05-27 09:40:00,66.88,66.93,66.75,66.77,86900.0,51.838,51.8768,51.7372,51.7527,86900.0
2014-05-27 09:50:00,66.79,66.83,66.72,66.78,70600.0,51.7682,51.7993,51.714,51.7605,70600.0
2014-05-27 10:00:00,66.78,66.83,66.74,66.74,53300.0,51.7605,51.7993,51.7295,51.7295,53300.0
2014-05-27 10:10:00,66.74,66.79,66.73,66.76,106900.0,51.7295,51.7682,51.7217,51.745,106900.0
2014-05-27 10:20:00,66.76,66.78,66.75,66.78,78100.0,51.745,51.7605,51.7372,51.7605,78100.0
2014-05-27 10:30:00,66.78,66.78,66.73,66.73,121300.0,51.7605,51.7605,51.7217,51.7217,121300.0
2014-05-27 10:40:00,66.73,66.74,66.67,66.67,53300.0,51.7217,51.7295,51.6752,51.6752,53300.0
2014-05-27 10:50:00,66.67,66.7,66.61,66.69,43700.0,51.6752,51.6985,51.6287,51.6907,43700.0
2014-05-27 11:00:00,66.7,66.72,66.59,66.59,111100.0,51.6985,51.714,51.6132,51.6132,111100.0
2014-05-27 11:10:00,66.59,66.7,66.52,66.61,154100.0,51.6132,51.6985,51.559,51.6287,154100.0
2014-05-27 11:20:00,66.61,66.62,66.6,66.61,54600.0,51.6287,51.6365,51.621,51.6287,54600.0
2014-05-27 11:30:00,66.61,66.62,66.6,66.61,37400.0,51.6287,51.6365,51.621,51.6287,37400.0
2014-05-27 11:40:00,66.61,66.62,66.6,66.61,57700.0,51.6287,51.6365,51.621,51.6287,57700.0
2014-05-27 11:50:00,66.61,66.61,66.59,66.6,266600.0,51.6287,51.6287,51.6132,51.621,266600.0
2014-05-27 12:00:00,66.6,66.7,66.59,66.69,89200.0,51.621,51.6985,51.6132,51.6907,89200.0
2014-05-27 12:10:00,66.69,66.72,66.69,66.71,49800.0,51.6907,51.714,51.6907,51.7062,49800.0
2014-05-27 12:20:00,66.7,66.72,66.7,66.71,36600.0,51.6985,51.714,51.6985,51.7062,36600.0
2014-05-27 12:30:00,66.71,66.73,66.7,66.7,40800.0,51.7062,51.7217,51.6985,51.6985,40800.0
2014-05-27 12:40:00,66.7,66.72,66.65,66.72,33000.0,51.6985,51.714,51.6597,51.714,33000.0
2014-05-27 12:50:00,66.72,66.72,66.66,66.7,31800.0,51.714,51.714,51.6675,51.6985,31800.0
2014-05-27 13:00:00,66.7,66.71,66.69,66.69,49100.0,51.6985,51.7062,51.6907,51.6907,49100.0
2014-05-27 13:10:00,66.68,66.69,66.65,66.68,43200.0,51.683,51.6907,51.6597,51.683,43200.0
2014-05-27 13:20:00,66.68,66.69,66.67,66.69,35200.0,51.683,51.6907,51.6752,51.6907,35200.0
2014-05-27 13:30:00,66.69,66.8,66.68,66.79,101800.0,51.6907,51.776,51.683,51.7682,101800.0
2014-05-27 13:40:00,66.79,66.81,66.73,66.73,71400.0,51.7682,51.7838,51.7217,51.7217,71400.0
2014-05-27 13:50:00,66.74,66.74,66.73,66.74,10900.0,51.7295,51.7295,51.7217,51.7295,10900.0
2014-05-27 14:00:00,66.73,66.73,66.67,66.71,53700.0,51.7217,51.7217,51.6752,51.7062,53700.0
2014-05-27 14:10:00,66.71,66.75,66.71,66.72,45400.0,51.7062,51.7372,51.7062,51.714,45400.0
2014-05-27 14:20:00,66.72,66.73,66.71,66.71,35400.0,51.714,51.7217,51.7062,51.7062,35400.0
2014-05-27 14:30:00,66.71,66.72,66.67,66.72,69700.0,51.7062,51.714,51.6752,51.714,69700.0
2014-05-27 14:40:00,66.72,66.74,66.7,66.72,73300.0,51.714,51.7295,51.6985,51.714,73300.0
2014-05-27 14:50:00,66.7,66.72,66.69,66.7,44800.0,51.6985,51.714,51.6907,51.6985,44800.0
2014-05-27 15:00:00,66.7,66.74,66.7,66.72,68200.0,51.6985,51.7295,51.6985,51.714,68200.0
2014-05-27 15:10:00,66.73,66.75,66.7,66.7,58900.0,51.7217,51.7372,51.6985,51.6985,58900.0
2014-05-27 15:20:00,66.7,66.71,66.69,66.7,43100.0,51.6985,51.7062,51.6907,51.6985,43100.0
2014-05-27 15:30:00,66.7,66.72,66.7,66.71,75400.0,51.6985,51.714,51.6985,51.7062,75400.0
2014-05-27 15:40:00,66.71,66.75,66.7,66.73,129600.0,51.7062,51.7372,51.6985,51.7217,129600.0
2014-05-27 15:50:00,66.73,66.73,66.68,66.7,291000.0,51.7217,51.7217,51.683,51.6985,291000.0
2014-05-28 09:30:00,66.7,66.71,66.32,66.33,230500.0,51.6985,51.7062,51.404,51.4117,230500.0
2014-05-28 09:40:00,66.31,66.35,66.18,66.27,104100.0,51.3962,51.4272,51.2954,51.3652,104100.0
2014-05-28 09:50:00,66.27,66.38,66.18,66.24,72400.0,51.3652,51.4505,51.2954,51.342,72400.0
2014-05-28 10:00:00,66.24,66.32,66.2,66.21,63300.0,51.342,51.404,51.3109,51.3187,63300.0
2014-05-28 10:10:00,66.21,66.21,66.1,66.19,148900.0,51.3187,51.3187,51.2334,51.3032,148900.0
2014-05-28 10:20:00,66.2,66.28,66.19,66.28,47500.0,51.3109,51.373,51.3032,51.373,47500.0
2014-05-28 10:30:00,66.28,66.36,66.26,66.3,61300.0,51.373,51.435,51.3575,51.3885,61300.0
2014-05-28 10:40:00,66.3,66.32,66.24,66.27,88000.0,51.3885,51.404,51.342,51.3652,88000.0
2014-05-28 10:50:00,66.27,66.35,66.25,66.33,82800.0,51.3652,51.4272,51.3497,51.4117,82800.0
2014-05-28 11:00:00,66.33,66.36,66.28,66.35,46200.0,51.4117,51.435,51.373,51.4272,46200.0
2014-05-28 11:10:00,66.36,66.37,66.22,66.23,127200.0,51.435,51.4427,51.3264,51.3342,127200.0
2014-05-28 11:20:00,66.22,66.26,66.22,66.24,51900.0,51.3264,51.3575,51.3264,51.342,51900.0
2014-05-28 11:30:00,66.25,66.32,66.25,66.32,54600.0,51.3497,51.404,51.3497,51.404,54600.0
2014-05-28 11:40:00,66.32,66.32,66.2,66.24,142000.0,51.404,51.404,51.3109,51.342,142000.0
2014-05-28 11:50:00,66.24,66.28,66.23,66.25,73400.0,51.342,51.373,51.3342,51.3497,73400.0
2014-05-28 12:00:00,66.25,66.28,66.24,66.27,51000.0,51.3497,51.373,51.342,51.3652,51000.0
2014-05-28 12:10:00,66.26,66.27,66.21,66.22,49300.0,51.3575,51.3652,51.3187,51.3264,49300.0
2014-05-28 12:20:00,66.22,66.26,66.2,66.25,60400.0,51.3264,51.3575,51.3109,51.3497,60400.0
2014-05-28 12:30:00,66.25,66.26,66.23,66.25,89000.0,51.3497,51.3575,51.3342,51.3497,89000.0
2014-05-28 12:40:00,66.25,66.26,66.23,66.25,46800.0,51.3497,51.3575,51.3342,51.3497,46800.0
2014-05-28 12:50:00,66.26,66.26,66.23,66.24,43500.0,51.3575,51.3575,51.3342,51.342,43500.0
2014-05-28 13:00:00,66.24,66.25,66.23,66.23,41200.0,51.342,51.3497,51.3342,51.3342,41200.0
2014-05-28 13:10:00,66.23,66.27,66.23,66.25,62500.0,51.3342,51.3652,51.3342,51.3497,62500.0
2014-05-28 13:20:00,66.25,66.25,66.23,66.25,38900.0,51.3497,51.3497,51.3342,51.3497,38900.0
2014-05-28 13:30:00,66.25,66.3,66.25,66.3,42300.0,51.3497,51.3885,51.3497,51.3885,42300.0
2014-05-28 13:40:00,66.3,66.31,66.28,66.29,32500.0,51.3885,51.3962,51.373,51.3807,32500.0
2014-05-28 13:50:00,66.29,66.3,66.27,66.28,47200.0,51.3807,51.3885,51.3652,51.373,47200.0
2014-05-28 14:00:00,66.28,66.3,66.25,66.25,68700.0,51.373,51.3885,51.3497,51.3497,68700.0
2014-05-28 14:10:00,66.25,66.27,66.21,66.21,57400.0,51.3497,51.3652,51.3187,51.3187,57400.0
2014-05-28 14:20:00,66.21,66.26,66.21,66.21,57600.0,51.3187,51.3575,51.3187,51.3187,57600.0
2014-05-28 14:30:00,66.21,66.26,66.19,66.26,40900.0,51.3187,51.3575,51.3032,51.3575,40900.0
2014-05-28 14:40:00,66.26,66.26,66.24,66.24,65400.0,51.3575,51.3575,51.342,51.342,65400.0
2014-05-28 14:50:00,66.24,66.29,66.24,66.29,30600.0,51.342,51.3807,51.342,51.3807,30600.0
2014-05-28 15:00:00,66.28,66.29,66.27,66.29,33800.0,51.373,51.3807,51.3652,51.3807,33800.0
2014-05-28 15:10:00,66.28,66.31,66.28,66.3,48300.0,51.373,51.3962,51.373,51.3885,48300.0
2014-05-28 15:20:00,66.3,66.31,66.25,66.25,47100.0,51.3885,51.3962,51.3497,51.3497,47100.0
2014-05-28 15:30:00,66.25,66.28,66.25,66.28,49900.0,51.3497,51.373,51.3497,51.373,49900.0
2014-05-28 15:40:00,66.27,66.28,66.19,66.19,116900.0,51.3652,51.373,51.3032,51.3032,116900.0
2014-05-28 15:50:00,66.19,66.2,66.1,66.12,294100.0,51.3032,51.3109,51.2334,51.2489,294100.0
2014-05-29 09:30:00,66.38,66.63,66.26,66.56,207100.0,51.4505,51.6442,51.3575,51.59,207100.0
2014-05-29 09:40:00,66.57,66.75,66.5,66.75,150000.0,51.5977,51.7372,51.5435,51.7372,150000.0
2014-05-29 09:50:00,66.75,66.81,66.61,66.62,173400.0,51.7372,51.7838,51.6287,51.6365,173400.0
2014-05-29 10:00:00,66.63,66.69,66.58,66.63,99500.0,51.6442,51.6907,51.6055,51.6442,99500.0
2014-05-29 10:10:00,66.62,66.72,66.59,66.62,195800.0,51.6365,51.714,51.6132,51.6365,195800.0
2014-05-29 10:20:00,66.62,66.71,66.62,66.7,110900.0,51.6365,51.7062,51.6365,51.6985,110900.0
2014-05-29 10:30:00,66.7,66.76,66.7,66.73,156100.0,51.6985,51.745,51.6985,51.7217,156100.0
2014-05-29 10:40:00,66.73,66.73,66.68,66.7,133700.0,51.7217,51.7217,51.683,51.6985,133700.0
2014-05-29 10:50:00,66.7,66.74,66.63,66.63,160100.0,51.6985,51.7295,51.6442,51.6442,160100.0
2014-05-29 11:00:00,66.63,66.64,66.55,66.59,112900.0,51.6442,51.652,51.5822,51.6132,112900.0
2014-05-29 11:10:00,66.59,66.61,66.57,66.6,61000.0,51.6132,51.6287,51.5977,51.621,61000.0
2014-05-29 11:20:00,66.6,66.6,66.53,66.53,164900.0,51.621,51.621,51.5667,51.5667,164900.0
2014-05-29 11:30:00,66.53,66.55,66.53,66.55,73600.0,51.5667,51.5822,51.5667,51.5822,73600.0
2014-05-29 11:40:00,66.55,66.63,66.54,66.63,97200.0,51.5822,51.6442,51.5745,51.6442,97200.0
2014-05-29 11:50:00,66.62,66.66,66.59,66.63,147700.0,51.6365,51.6675,51.6132,51.6442,147700.0
2014-05-29 12:00:00,66.63,66.65,66.61,66.65,121100.0,51.6442,51.6597,51.6287,51.6597,121100.0
2014-05-29 12:10:00,66.64,66.65,66.59,66.63,107000.0,51.652,51.6597,51.6132,51.6442,107000.0
2014-05-29 12:20:00,66.63,66.69,66.62,66.69,195600.0,51.6442,51.6907,51.6365,51.6907,195600.0
2014-05-29 12:30:00,66.68,66.73,66.63,66.64,244900.0,51.683,51.7217,51.6442,51.652,244900.0
2014-05-29 12:40:00,66.64,66.67,66.63,66.65,54600.0,51.652,51.6752,51.6442,51.6597,54600.0
2014-05-29 12:50:00,66.66,66.66,66.6,66.6,70500.0,51.6675,51.6675,51.621,51.621,70500.0
2014-05-29 13:00:00,66.6,66.65,66.6,66.62,51700.0,51.621,51.6597,51.621,51.6365,51700.0
2014-05-29 13:10:00,66.62,66.72,66.6,66.7,87700.0,51.6365,51.714,51.621,51.6985,87700.0
2014-05-29 13:20:00,66.7,66.75,66.67,66.72,212800.0,51.6985,51.7372,51.6752,51.714,212800.0
2014-05-29 13:30:00,66.72,66.77,66.6,66.61,213400.0,51.714,51.7527,51.621,51.6287,213400.0
2014-05-29 13:40:00,66.61,66.62,66.58,66.61,64200.0,51.6287,51.6365,51.6055,51.6287,64200.0
2014-05-29 13:50:00,66.61,66.66,66.59,66.65,32200.0,51.6287,51.6675,51.6132,51.6597,32200.0
2014-05-29 14:00:00,66.66,66.69,66.65,66.67,60100.0,51.6675,51.6907,51.6597,51.6752,60100.0
2014-05-29 14:10:00,66.67,66.69,66.64,66.67,432100.0,51.6752,51.6907,51.652,51.6752,432100.0
2014-05-29 14:20:00,66.67,66.71,66.6,66.65,295000.0,51.6752,51.7062,51.621,51.6597,295000.0
2014-05-29 14:30:00,66.64,66.84,66.64,66.84,218300.0,51.652,51.807,51.652,51.807,218300.0
2014-05-29 14:40:00,66.84,66.95,66.84,66.87,206800.0,51.807,51.8923,51.807,51.8303,206800.0
2014-05-29 14:50:00,66.86,66.91,66.86,66.87,44000.0,51.8225,51.8613,51.8225,51.8303,44000.0
2014-05-29 15:00:00,66.88,66.95,66.86,66.9,78400.0,51.838,51.8923,51.8225,51.8535,78400.0
2014-05-29 15:10:00,66.9,66.94,66.88,66.92,60300.0,51.8535,51.8845,51.838,51.869,60300.0
2014-05-29 15:20:00,66.92,66.95,66.92,66.94,224900.0,51.869,51.8923,51.869,51.8845,224900.0
2014-05-29 15:30:00,66.95,66.96,66.89,66.89,165900.0,51.8923,51.9,51.8458,51.8458,165900.0
2014-05-29 15:40:00,66.9,66.9,66.85,66.89,222700.0,51.8535,51.8535,51.8148,51.8458,222700.0
2014-05-29 15:50:00,66.89,66.93,66.88,66.92,366600.0,51.8458,51.8768,51.838,51.869,366600.0
2014-05-30 09:30:00,66.94,67.14,66.85,66.9,187200.0,51.8845,52.0395,51.8148,51.8535,187200.0
2014-05-30 09:40:00,66.89,66.99,66.85,66.94,71900.0,51.8458,51.9233,51.8148,51.8845,71900.0
2014-05-30 09:50:00,66.94,67.08,66.89,66.98,115500.0,51.8845,51.993,51.8458,51.9155,115500.0
2014-05-30 10:00:00,66.98,67.16,66.96,67.13,244400.0,51.9155,52.055,51.9,52.0318,244400.0
2014-05-30 10:10:00,67.13,67.35,66.94,67.1,838700.0,52.0318,52.2023,51.8845,52.0085,838700.0
2014-05-30 10:20:00,67.11,67.13,67.02,67.06,278300.0,52.0163,52.0318,51.9465,51.9775,278300.0
2014-05-30 10:30:00,67.06,67.09,67.0,67.0,153300.0,51.9775,52.0008,51.931,51.931,153300.0
2014-05-30 10:40:00,67.0,67.04,66.94,67.0,258400.0,51.931,51.962,51.8845,51.931,258400.0
2014-05-30 10:50:00,67.0,67.25,66.99,67.25,116100.0,51.931,52.1248,51.9233,52.1248,116100.0
2014-05-30 11:00:00,67.25,67.42,67.25,67.41,183300.0,52.1248,52.2566,52.1248,52.2488,183300.0
2014-05-30 11:10:00,67.4,67.49,67.4,67.47,89100.0,52.2411,52.3108,52.2411,52.2953,89100.0
2014-05-30 11:20:00,67.46,67.49,67.36,67.38,117800.0,52.2876,52.3108,52.2101,52.2256,117800.0
2014-05-30 11:30:00,67.38,67.38,67.3,67.35,93600.0,52.2256,52.2256,52.1635,52.2023,93600.0
2014-05-30 11:40:00,67.34,67.45,67.34,67.45,162200.0,52.1945,52.2798,52.1945,52.2798,162200.0
2014-05-30 11:50:00,67.45,67.59,67.44,67.56,161800.0,52.2798,52.3883,52.2721,52.3651,161800.0
2014-05-30 12:00:00,67.56,67.63,67.56,67.62,84300.0,52.3651,52.4193,52.3651,52.4116,84300.0
2014-05-30 12:10:00,67.63,67.63,67.56,67.6,58600.0,52.4193,52.4193,52.3651,52.3961,58600.0
2014-05-30 12:20:00,67.6,67.73,67.59,67.72,56900.0,52.3961,52.4968,52.3883,52.4891,56900.0
2014-05-30 12:30:00,67.73,67.77,67.69,67.72,93400.0,52.4968,52.5278,52.4658,52.4891,93400.0
2014-05-30 12:40:00,67.72,67.8,67.67,67.79,139900.0,52.4891,52.5511,52.4503,52.5433,139900.0
2014-05-30 12:50:00,67.78,67.93,67.78,67.91,163200.0,52.5356,52.6519,52.5356,52.6364,163200.0
2014-05-30 13:00:00,67.91,68.06,67.9,68.01,243200.0,52.6364,52.7526,52.6286,52.7139,243200.0
2014-05-30 13:10:00,68.01,68.1,68.01,68.1,101500.0,52.7139,52.7836,52.7139,52.7836,101500.0
2014-05-30 13:20:00,68.1,68.24,68.09,68.23,145300.0,52.7836,52.8921,52.7759,52.8844,145300.0
2014-05-30 13:30:00,68.24,68.28,68.1,68.1,209600.0,52.8921,52.9231,52.7836,52.7836,209600.0
2014-05-30 13:40:00,68.11,68.19,68.08,68.19,129900.0,52.7914,52.8534,52.7681,52.8534,129900.0
2014-05-30 13:50:00,68.19,68.35,68.18,68.29,164300.0,52.8534,52.9774,52.8456,52.9309,164300.0
2014-05-30 14:00:00,68.29,68.29,68.09,68.14,167500.0,52.9309,52.9309,52.7759,52.8146,167500.0
2014-05-30 14:10:00,68.15,68.18,68.11,68.11,122800.0,52.8224,52.8456,52.7914,52.7914,122800.0
2014-05-30 14:20:00,68.11,68.14,68.07,68.14,62100.0,52.7914,52.8146,52.7604,52.8146,62100.0
2014-05-30 14:30:00,68.14,68.15,68.11,68.14,39000.0,52.8146,52.8224,52.7914,52.8146,39000.0
2014-05-30 14:40:00,68.15,68.15,68.1,68.12,52800.0,52.8224,52.8224,52.7836,52.7991,52800.0
2014-05-30 14:50:00,68.13,68.25,68.11,68.11,147800.0,52.8069,52.8999,52.7914,52.7914,147800.0
2014-05-30 15:00:00,68.11,68.13,68.01,68.03,85000.0,52.7914,52.8069,52.7139,52.7294,85000.0
2014-05-30 15:10:00,68.04,68.06,68.02,68.04,71700.0,52.7371,52.7526,52.7216,52.7371,71700.0
2014-05-30 15:20:00,68.03,68.06,67.99,68.06,95300.0,52.7294,52.7526,52.6984,52.7526,95300.0
2014-05-30 15:30:00,68.06,68.16,68.05,68.13,171700.0,52.7526,52.8301,52.7449,52.8069,171700.0
2014-05-30 15:40:00,68.14,68.3,68.14,68.3,230800.0,52.8146,52.9386,52.8146,52.9386,230800.0
2014-05-30 15:50:00,68.3,68.47,68.27,68.42,804400.0,52.9386,53.0704,52.9154,53.0316,804400.0
2014-06-02 09:30:00,68.13,68.16,67.81,68.0,262000.0,52.8069,52.8301,52.5588,52.7061,262000.0
2014-06-02 09:40:00,67.99,68.09,67.94,68.05,89300.0,52.6984,52.7759,52.6596,52.7449,89300.0
2014-06-02 09:50:00,68.06,68.16,68.06,68.16,69100.0,52.7526,52.8301,52.7526,52.8301,69100.0
2014-06-02 10:00:00,68.14,68.27,68.09,68.25,118700.0,52.8146,52.9154,52.7759,52.8999,118700.0
2014-06-02 10:10:00,68.25,68.25,68.02,68.02,75800.0,52.8999,52.8999,52.7216,52.7216,75800.0
2014-06-02 10:20:00,68.01,68.03,67.91,68.01,49100.0,52.7139,52.7294,52.6364,52.7139,49100.0
2014-06-02 10:30:00,68.0,68.06,67.94,68.06,72900.0,52.7061,52.7526,52.6596,52.7526,72900.0
2014-06-02 10:40:00,68.06,68.14,67.99,68.13,98400.0,52.7526,52.8146,52.6984,52.8069,98400.0
2014-06-02 10:50:00,68.12,68.15,68.1,68.14,44400.0,52.7991,52.8224,52.7836,52.8146,44400.0
2014-06-02 11:00:00,68.13,68.15,68.08,68.14,59000.0,52.8069,52.8224,52.7681,52.8146,59000.0
2014-06-02 11:10:00,68.13,68.16,68.07,68.11,53600.0,52.8069,52.8301,52.7604,52.7914,53600.0
2014-06-02 11:20:00,68.1,68.16,68.07,68.14,39000.0,52.7836,52.8301,52.7604,52.8146,39000.0
2014-06-02 11:30:00,68.14,68.14,68.05,68.09,63500.0,52.8146,52.8146,52.7449,52.7759,63500.0
2014-06-02 11:40:00,68.08,68.11,68.07,68.08,55100.0,52.7681,52.7914,52.7604,52.7681,55100.0
2014-06-02 11:50:00,68.09,68.1,68.03,68.09,82000.0,52.7759,52.7836,52.7294,52.7759,82000.0
2014-06-02 12:00:00,68.1,68.12,68.06,68.11,31000.0,52.7836,52.7991,52.7526,52.7914,31000.0
2014-06-02 12:10:00,68.11,68.12,68.09,68.11,32100.0,52.7914,52.7991,52.7759,52.7914,32100.0
2014-06-02 12:20:00,68.11,68.14,68.11,68.14,26400.0,52.7914,52.8146,52.7914,52.8146,26400.0
2014-06-02 12:30:00,68.14,68.16,68.12,68.16,24500.0,52.8146,52.8301,52.7991,52.8301,24500.0
2014-06-02 12:40:00,68.16,68.22,68.15,68.18,24700.0,52.8301,52.8766,52.8224,52.8456,24700.0
2014-06-02 12:50:00,68.17,68.18,68.12,68.13,18600.0,52.8379,52.8456,52.7991,52.8069,18600.0
2014-06-02 13:00:00,68.12,68.16,68.12,68.15,30800.0,52.7991,52.8301,52.7991,52.8224,30800.0
2014-06-02 13:10:00,68.15,68.18,68.15,68.16,31000.0,52.8224,52.8456,52.8224,52.8301,31000.0
2014-06-02 13:20:00,68.15,68.19,68.13,68.14,81400.0,52.8224,52.8534,52.8069,52.8146,81400.0
2014-06-02 13:30:00,68.13,68.16,68.11,68.15,43500.0,52.8069,52.8301,52.7914,52.8224,43500.0
2014-06-02 13:40:00,68.15,68.16,68.14,68.14,28300.0,52.8224,52.8301,52.8146,52.8146,28300.0
2014-06-02 13:50:00,68.14,68.18,68.14,68.17,23600.0,52.8146,52.8456,52.8146,52.8379,23600.0
2014-06-02 14:00:00,68.17,68.19,68.15,68.16,27000.0,52.8379,52.8534,52.8224,52.8301,27000.0
2014-06-02 14:10:00,68.16,68.18,68.14,68.17,36500.0,52.8301,52.8456,52.8146,52.8379,36500.0
2014-06-02 14:20:00,68.17,68.17,68.14,68.14,35500.0,52.8379,52.8379,52.8146,52.8146,35500.0
2014-06-02 14:30:00,68.14,68.15,68.1,68.11,40800.0,52.8146,52.8224,52.7836,52.7914,40800.0
2014-06-02 14:40:00,68.1,68.16,68.1,68.14,47800.0,52.7836,52.8301,52.7836,52.8146,47800.0
2014-06-02 14:50:00,68.14,68.15,68.12,68.14,50200.0,52.8146,52.8224,52.7991,52.8146,50200.0
2014-06-02 15:00:00,68.15,68.15,68.09,68.1,42600.0,52.8224,52.8224,52.7759,52.7836,42600.0
2014-06-02 15:10:00,68.1,68.18,68.1,68.18,61100.0,52.7836,52.8456,52.7836,52.8456,61100.0
2014-06-02 15:20:00,68.18,68.18,68.13,68.14,44400.0,52.8456,52.8456,52.8069,52.8146,44400.0
2014-06-02 15:30:00,68.14,68.18,68.13,68.17,93200.0,52.8146,52.8456,52.8069,52.8379,93200.0
2014-06-02 15:40:00,68.17,68.22,68.16,68.22,129200.0,52.8379,52.8766,52.8301,52.8766,129200.0
2014-06-02 15:50:00,68.21,68.22,68.19,68.21,244400.0,52.8689,52.8766,52.8534,52.8689,244400.0
2014-06-03 09:30:00,68.03,68.15,67.55,67.64,136600.0,52.7294,52.8224,52.3573,52.4271,136600.0
2014-06-03 09:40:00,67.64,67.66,67.46,67.5,94400.0,52.4271,52.4426,52.2876,52.3186,94400.0
2014-06-03 09:50:00,67.51,67.53,67.44,67.47,88400.0,52.3263,52.3418,52.2721,52.2953,88400.0
2014-06-03 10:00:00,67.47,67.51,67.37,67.38,78600.0,52.2953,52.3263,52.2178,52.2256,78600.0
2014-06-03 10:10:00,67.38,67.41,67.31,67.34,95100.0,52.2256,52.2488,52.1713,52.1945,95100.0
2014-06-03 10:20:00,67.34,67.35,67.28,67.28,62400.0,52.1945,52.2023,52.148,52.148,62400.0
2014-06-03 10:30:00,67.28,67.35,67.23,67.33,122700.0,52.148,52.2023,52.1093,52.1868,122700.0
2014-06-03 10:40:00,67.33,67.34,67.16,67.19,80800.0,52.1868,52.1945,52.055,52.0783,80800.0
2014-06-03 10:50:00,67.19,67.21,67.12,67.21,67600.0,52.0783,52.0938,52.024,52.0938,67600.0
2014-06-03 11:00:00,67.21,67.31,67.18,67.31,46500.0,52.0938,52.1713,52.0705,52.1713,46500.0
2014-06-03 11:10:00,67.31,67.36,67.29,67.31,77900.0,52.1713,52.2101,52.1558,52.1713,77900.0
2014-06-03 11:20:00,67.3,67.47,67.3,67.46,64400.0,52.1635,52.2953,52.1635,52.2876,64400.0
2014-06-03 11:30:00,67.45,67.45,67.2,67.21,41300.0,52.2798,52.2798,52.086,52.0938,41300.0
2014-06-03 11:40:00,67.21,67.23,67.17,67.18,40200.0,52.0938,52.1093,52.0628,52.0705,40200.0
2014-06-03 11:50:00,67.19,67.22,67.17,67.22,27500.0,52.0783,52.1015,52.0628,52.1015,27500.0
2014-06-03 12:00:00,67.23,67.26,67.19,67.2,41800.0,52.1093,52.1325,52.0783,52.086,41800.0
2014-06-03 12:10:00,67.19,67.33,67.19,67.3,45200.0,52.0783,52.1868,52.0783,52.1635,45200.0
2014-06-03 12:20:00,67.3,67.39,67.29,67.39,35000.0,52.1635,52.2333,52.1558,52.2333,35000.0
2014-06-03 12:30:00,67.38,67.38,67.34,67.36,50600.0,52.2256,52.2256,52.1945,52.2101,50600.0
2014-06-03 12:40:00,67.35,67.36,67.28,67.29,29700.0,52.2023,52.2101,52.148,52.1558,29700.0
2014-06-03 12:50:00,67.29,67.29,67.25,67.27,32900.0,52.1558,52.1558,52.1248,52.1403,32900.0
2014-06-03 13:00:00,67.27,67.27,67.23,67.23,25600.0,52.1403,52.1403,52.1093,52.1093,25600.0
2014-06-03 13:10:00,67.23,67.23,67.21,67.21,29500.0,52.1093,52.1093,52.0938,52.0938,29500.0
2014-06-03 13:20:00,67.21,67.24,67.18,67.22,38300.0,52.0938,52.117,52.0705,52.1015,38300.0
2014-06-03 13:30:00,67.22,67.24,67.2,67.24,25100.0,52.1015,52.117,52.086,52.117,25100.0
2014-06-03 13:40:00,67.24,67.25,67.2,67.21,28900.0,52.117,52.1248,52.086,52.0938,28900.0
2014-06-03 13:50:00,67.22,67.24,67.22,67.22,36400.0,52.1015,52.117,52.1015,52.1015,36400.0
2014-06-03 14:00:00,67.22,67.25,67.22,67.24,25000.0,52.1015,52.1248,52.1015,52.117,25000.0
2014-06-03 14:10:00,67.24,67.24,67.21,67.21,25200.0,52.117,52.117,52.0938,52.0938,25200.0
2014-06-03 14:20:00,67.22,67.24,67.18,67.24,50900.0,52.1015,52.117,52.0705,52.117,50900.0
2014-06-03 14:30:00,67.24,67.34,67.24,67.34,46500.0,52.117,52.1945,52.117,52.1945,46500.0
2014-06-03 14:40:00,67.34,67.35,67.31,67.32,43200.0,52.1945,52.2023,52.1713,52.179,43200.0
2014-06-03 14:50:00,67.31,67.32,67.27,67.27,40200.0,52.1713,52.179,52.1403,52.1403,40200.0
2014-06-03 15:00:00,67.28,67.28,67.22,67.23,31400.0,52.148,52.148,52.1015,52.1093,31400.0
2014-06-03 15:10:00,67.22,67.25,67.2,67.21,82100.0,52.1015,52.1248,52.086,52.0938,82100.0
2014-06-03 15:20:00,67.2,67.24,67.18,67.21,147400.0,52.086,52.117,52.0705,52.0938,147400.0
2014-06-03 15:30:00,67.2,67.21,67.19,67.2,89200.0,52.086,52.0938,52.0783,52.086,89200.0
2014-06-03 15:40:00,67.2,67.3,67.2,67.26,147800.0,52.086,52.1635,52.086,52.1325,147800.0
2014-06-03 15:50:00,67.26,67.28,67.23,67.25,267600.0,52.1325,52.148,52.1093,52.1248,267600.0
2014-06-04 09:30:00,67.34,67.37,67.08,67.13,136000.0,52.1945,52.2178,51.993,52.0318,136000.0
2014-06-04 09:40:00,67.12,67.16,67.04,67.13,42400.0,52.024,52.055,51.962,52.0318,42400.0
2014-06-04 09:50:00,67.12,67.14,67.05,67.09,45600.0,52.024,52.0395,51.9698,52.0008,45600.0
2014-06-04 10:00:00,67.1,67.22,67.09,67.13,40200.0,52.0085,52.1015,52.0008,52.0318,40200.0
2014-06-04 10:10:00,67.12,67.13,67.01,67.05,51300.0,52.024,52.0318,51.9388,51.9698,51300.0
2014-06-04 10:20:00,67.04,67.04,66.98,66.98,48600.0,51.962,51.962,51.9155,51.9155,48600.0
2014-06-04 10:30:00,67.0,67.11,66.98,67.11,90800.0,51.931,52.0163,51.9155,52.0163,90800.0
2014-06-04 10:40:00,67.12,67.29,67.11,67.29,56100.0,52.024,52.1558,52.0163,52.1558,56100.0
2014-06-04 10:50:00,67.28,67.41,67.28,67.4,53800.0,52.148,52.2488,52.148,52.2411,53800.0
2014-06-04 11:00:00,67.41,67.52,67.4,67.52,76900.0,52.2488,52.3341,52.2411,52.3341,76900.0
2014-06-04 11:10:00,67.51,67.57,67.5,67.56,52800.0,52.3263,52.3728,52.3186,52.3651,52800.0
2014-06-04 11:20:00,67.57,67.72,67.56,67.72,79400.0,52.3728,52.4891,52.3651,52.4891,79400.0
2014-06-04 11:30:00,67.71,67.73,67.64,67.71,93200.0,52.4813,52.4968,52.4271,52.4813,93200.0
2014-06-04 11:40:00,67.7,67.73,67.66,67.68,39400.0,52.4736,52.4968,52.4426,52.4581,39400.0
2014-06-04 11:50:00,67.67,67.69,67.64,67.64,47300.0,52.4503,52.4658,52.4271,52.4271,47300.0
2014-06-04 12:00:00,67.63,67.64,67.51,67.51,52800.0,52.4193,52.4271,52.3263,52.3263,52800.0
2014-06-04 12:10:00,67.51,67.51,67.41,67.41,27900.0,52.3263,52.3263,52.2488,52.2488,27900.0
2014-06-04 12:20:00,67.41,67.42,67.36,67.38,39400.0,52.2488,52.2566,52.2101,52.2256,39400.0
2014-06-04 12:30:00,67.38,67.45,67.38,67.45,22400.0,52.2256,52.2798,52.2256,52.2798,22400.0
2014-06-04 12:40:00,67.45,67.48,67.44,67.48,31000.0,52.2798,52.3031,52.2721,52.3031,31000.0
2014-06-04 12:50:00,67.48,67.53,67.47,67.53,28300.0,52.3031,52.3418,52.2953,52.3418,28300.0
2014-06-04 13:00:00,67.53,67.53,67.47,67.48,23000.0,52.3418,52.3418,52.2953,52.3031,23000.0
2014-06-04 13:10:00,67.47,67.5,67.46,67.46,22700.0,52.2953,52.3186,52.2876,52.2876,22700.0
2014-06-04 13:20:00,67.46,67.47,67.43,67.45,37800.0,52.2876,52.2953,52.2643,52.2798,37800.0
2014-06-04 13:30:00,67.45,67.45,67.44,67.45,19400.0,52.2798,52.2798,52.2721,52.2798,19400.0
2014-06-04 13:40:00,67.45,67.49,67.44,67.48,44600.0,52.2798,52.3108,52.2721,52.3031,44600.0
2014-06-04 13:50:00,67.48,67.51,67.47,67.51,31600.0,52.3031,52.3263,52.2953,52.3263,31600.0
2014-06-04 14:00:00,67.51,67.51,67.48,67.5,27100.0,52.3263,52.3263,52.3031,52.3186,27100.0
2014-06-04 14:10:00,67.5,67.56,67.49,67.56,79700.0,52.3186,52.3651,52.3108,52.3651,79700.0
2014-06-04 14:20:00,67.57,67.6,67.56,67.57,35300.0,52.3728,52.3961,52.3651,52.3728,35300.0
2014-06-04 14:30:00,67.57,67.58,67.55,67.55,20900.0,52.3728,52.3806,52.3573,52.3573,20900.0
2014-06-04 14:40:00,67.55,67.56,67.53,67.53,33700.0,52.3573,52.3651,52.3418,52.3418,33700.0
2014-06-04 14:50:00,67.54,67.56,67.53,67.56,29000.0,52.3496,52.3651,52.3418,52.3651,29000.0
2014-06-04 15:00:00,67.56,67.63,67.55,67.62,72200.0,52.3651,52.4193,52.3573,52.4116,72200.0
2014-06-04 15:10:00,67.62,67.66,67.61,67.63,68300.0,52.4116,52.4426,52.4038,52.4193,68300.0
2014-06-04 15:20:00,67.64,67.64,67.58,67.61,49600.0,52.4271,52.4271,52.3806,52.4038,49600.0
2014-06-04 15:30:00,67.62,67.64,67.61,67.64,33300.0,52.4116,52.4271,52.4038,52.4271,33300.0
2014-06-04 15:40:00,67.63,67.7,67.63,67.69,91100.0,52.4193,52.4736,52.4193,52.4658,91100.0
2014-06-04 15:50:00,67.7,67.73,67.68,67.72,277400.0,52.4736,52.4968,52.4581,52.4891,277400.0
2014-06-05 09:30:00,67.84,67.96,67.71,67.85,83900.0,52.5821,52.6751,52.4813,52.5898,83900.0
2014-06-05 09:40:00,67.85,67.92,67.77,67.81,54100.0,52.5898,52.6441,52.5278,52.5588,54100.0
2014-06-05 09:50:00,67.8,67.83,67.77,67.82,75200.0,52.5511,52.5743,52.5278,52.5666,75200.0
2014-06-05 10:00:00,67.82,67.85,67.78,67.83,71800.0,52.5666,52.5898,52.5356,52.5743,71800.0
2014-06-05 10:10:00,67.82,67.9,67.8,67.86,65100.0,52.5666,52.6286,52.5511,52.5976,65100.0
2014-06-05 10:20:00,67.85,67.93,67.85,67.93,55500.0,52.5898,52.6519,52.5898,52.6519,55500.0
2014-06-05 10:30:00,67.93,67.96,67.9,67.96,54800.0,52.6519,52.6751,52.6286,52.6751,54800.0
2014-06-05 10:40:00,67.96,68.1,67.96,68.06,96800.0,52.6751,52.7836,52.6751,52.7526,96800.0
2014-06-05 10:50:00,68.06,68.07,67.96,68.02,48300.0,52.7526,52.7604,52.6751,52.7216,48300.0
2014-06-05 11:00:00,68.01,68.07,68.0,68.05,53400.0,52.7139,52.7604,52.7061,52.7449,53400.0
2014-06-05 11:10:00,68.05,68.14,68.05,68.13,46300.0,52.7449,52.8146,52.7449,52.8069,46300.0
2014-06-05 11:20:00,68.12,68.14,68.08,68.08,73900.0,52.7991,52.8146,52.7681,52.7681,73900.0
2014-06-05 11:30:00,68.08,68.12,68.06,68.12,57900.0,52.7681,52.7991,52.7526,52.7991,57900.0
2014-06-05 11:40:00,68.12,68.14,68.05,68.14,58000.0,52.7991,52.8146,52.7449,52.8146,58000.0
2014-06-05 11:50:00,68.13,68.18,68.13,68.17,48500.0,52.8069,52.8456,52.8069,52.8379,48500.0
2014-06-05 12:00:00,68.18,68.2,68.14,68.16,49200.0,52.8456,52.8611,52.8146,52.8301,49200.0
2014-06-05 12:10:00,68.15,68.16,68.12,68.12,40700.0,52.8224,52.8301,52.7991,52.7991,40700.0
2014-06-05 12:20:00,68.13,68.13,68.11,68.13,36700.0,52.8069,52.8069,52.7914,52.8069,36700.0
2014-06-05 12:30:00,68.12,68.13,68.03,68.05,54300.0,52.7991,52.8069,52.7294,52.7449,54300.0
2014-06-05 12:40:00,68.04,68.1,68.01,68.02,60800.0,52.7371,52.7836,52.7139,52.7216,60800.0
2014-06-05 12:50:00,68.02,68.04,68.01,68.01,18200.0,52.7216,52.7371,52.7139,52.7139,18200.0
2014-06-05 13:00:00,68.01,68.02,67.99,68.01,55400.0,52.7139,52.7216,52.6984,52.7139,55400.0
2014-06-05 13:10:00,68.0,68.05,68.0,68.05,20600.0,52.7061,52.7449,52.7061,52.7449,20600.0
2014-06-05 13:20:00,68.04,68.05,68.0,68.0,43200.0,52.7371,52.7449,52.7061,52.7061,43200.0
2014-06-05 13:30:00,68.0,68.02,68.0,68.02,57000.0,52.7061,52.7216,52.7061,52.7216,57000.0
2014-06-05 13:40:00,68.03,68.04,68.0,68.0,33400.0,52.7294,52.7371,52.7061,52.7061,33400.0
2014-06-05 13:50:00,68.0,68.03,67.99,67.99,61400.0,52.7061,52.7294,52.6984,52.6984,61400.0
2014-06-05 14:00:00,68.0,68.0,67.99,68.0,18400.0,52.7061,52.7061,52.6984,52.7061,18400.0
2014-06-05 14:10:00,68.0,68.0,67.99,68.0,29500.0,52.7061,52.7061,52.6984,52.7061,29500.0
2014-06-05 14:20:00,68.0,68.07,68.0,68.01,100400.0,52.7061,52.7604,52.7061,52.7139,100400.0
2014-06-05 14:30:00,68.01,68.04,68.0,68.02,34000.0,52.7139,52.7371,52.7061,52.7216,34000.0
2014-06-05 14:40:00,68.02,68.02,67.99,68.01,44100.0,52.7216,52.7216,52.6984,52.7139,44100.0
2014-06-05 14:50:00,68.0,68.01,67.98,67.98,67200.0,52.7061,52.7139,52.6906,52.6906,67200.0
2014-06-05 15:00:00,67.98,68.01,67.97,68.0,56200.0,52.6906,52.7139,52.6829,52.7061,56200.0
2014-06-05 15:10:00,68.0,68.01,67.99,67.99,54100.0,52.7061,52.7139,52.6984,52.6984,54100.0
2014-06-05 15:20:00,68.0,68.01,67.98,67.98,60200.0,52.7061,52.7139,52.6906,52.6906,60200.0
2014-06-05 15:30:00,67.99,67.99,67.97,67.99,71300.0,52.6984,52.6984,52.6829,52.6984,71300.0
2014-06-05 15:40:00,67.99,68.01,67.98,68.0,179300.0,52.6984,52.7139,52.6906,52.7061,179300.0
2014-06-05 15:50:00,68.01,68.01,67.94,67.94,260500.0,52.7139,52.7139,52.6596,52.6596,260500.0
2014-06-06 09:30:00,68.05,68.2,67.92,68.04,154800.0,52.7449,52.8611,52.6441,52.7371,154800.0
2014-06-06 09:40:00,68.06,68.15,68.01,68.12,106900.0,52.7526,52.8224,52.7139,52.7991,106900.0
2014-06-06 09:50:00,68.12,68.17,68.03,68.09,91300.0,52.7991,52.8379,52.7294,52.7759,91300.0
2014-06-06 10:00:00,68.1,68.14,68.06,68.09,94300.0,52.7836,52.8146,52.7526,52.7759,94300.0
2014-06-06 10:10:00,68.1,68.1,68.04,68.04,53600.0,52.7836,52.7836,52.7371,52.7371,53600.0
2014-06-06 10:20:00,68.05,68.1,68.04,68.07,42600.0,52.7449,52.7836,52.7371,52.7604,42600.0
2014-06-06 10:30:00,68.08,68.08,68.04,68.07,38800.0,52.7681,52.7681,52.7371,52.7604,38800.0
2014-06-06 10:40:00,68.07,68.1,68.04,68.06,38300.0,52.7604,52.7836,52.7371,52.7526,38300.0
2014-06-06 10:50:00,68.06,68.09,68.01,68.02,41900.0,52.7526,52.7759,52.7139,52.7216,41900.0
2014-06-06 11:00:00,68.02,68.08,68.01,68.06,51200.0,52.7216,52.7681,52.7139,52.7526,51200.0
2014-06-06 11:10:00,68.06,68.07,68.02,68.02,49800.0,52.7526,52.7604,52.7216,52.7216,49800.0
2014-06-06 11:20:00,68.03,68.03,67.98,68.0,43900.0,52.7294,52.7294,52.6906,52.7061,43900.0
2014-06-06 11:30:00,68.01,68.03,67.98,67.99,48700.0,52.7139,52.7294,52.6906,52.6984,48700.0
2014-06-06 11:40:00,67.99,68.0,67.95,67.97,28600.0,52.6984,52.7061,52.6674,52.6829,28600.0
2014-06-06 11:50:00,67.97,67.98,67.89,67.91,26500.0,52.6829,52.6906,52.6208,52.6364,26500.0
2014-06-06 12:00:00,67.91,67.94,67.9,67.93,24800.0,52.6364,52.6596,52.6286,52.6519,24800.0
2014-06-06 12:10:00,67.93,67.99,67.92,67.98,23900.0,52.6519,52.6984,52.6441,52.6906,23900.0
2014-06-06 12:20:00,67.99,68.0,67.97,68.0,28200.0,52.6984,52.7061,52.6829,52.7061,28200.0
2014-06-06 12:30:00,68.0,68.01,67.98,68.0,24700.0,52.7061,52.7139,52.6906,52.7061,24700.0
2014-06-06 12:40:00,68.01,68.02,67.99,67.99,34200.0,52.7139,52.7216,52.6984,52.6984,34200.0
2014-06-06 12:50:00,68.0,68.01,67.98,68.0,45100.0,52.7061,52.7139,52.6906,52.7061,45100.0
2014-06-06 13:00:00,68.0,68.0,67.98,68.0,16700.0,52.7061,52.7061,52.6906,52.7061,16700.0
2014-06-06 13:10:00,67.99,68.01,67.99,68.01,27600.0,52.6984,52.7139,52.6984,52.7139,27600.0
2014-06-06 13:20:00,68.0,68.02,67.98,68.02,91700.0,52.7061,52.7216,52.6906,52.7216,91700.0
2014-06-06 13:30:00,68.01,68.02,67.94,67.95,38900.0,52.7139,52.7216,52.6596,52.6674,38900.0
2014-06-06 13:40:00,67.96,67.97,67.9,67.96,30400.0,52.6751,52.6829,52.6286,52.6751,30400.0
2014-06-06 13:50:00,67.97,67.98,67.92,67.95,22400.0,52.6829,52.6906,52.6441,52.6674,22400.0
2014-06-06 14:00:00,67.96,67.96,67.94,67.95,34300.0,52.6751,52.6751,52.6596,52.6674,34300.0
2014-06-06 14:10:00,67.95,67.96,67.94,67.95,33900.0,52.6674,52.6751,52.6596,52.6674,33900.0
2014-06-06 14:20:00,67.95,67.96,67.94,67.96,25500.0,52.6674,52.6751,52.6596,52.6751,25500.0
2014-06-06 14:30:00,67.95,67.96,67.94,67.95,38200.0,52.6674,52.6751,52.6596,52.6674,38200.0
2014-06-06 14:40:00,67.95,67.96,67.86,67.9,45200.0,52.6674,52.6751,52.5976,52.6286,45200.0
2014-06-06 14:50:00,67.9,67.91,67.89,67.91,25700.0,52.6286,52.6364,52.6208,52.6364,25700.0
2014-06-06 15:00:00,67.91,67.95,67.89,67.95,119000.0,52.6364,52.6674,52.6208,52.6674,119000.0
2014-06-06 15:10:00,67.95,68.0,67.94,68.0,106500.0,52.6674,52.7061,52.6596,52.7061,106500.0
2014-06-06 15:20:00,68.0,68.02,67.99,68.0,33800.0,52.7061,52.7216,52.6984,52.7061,33800.0
2014-06-06 15:30:00,68.0,68.0,67.96,67.97,55600.0,52.7061,52.7061,52.6751,52.6829,55600.0
2014-06-06 15:40:00,67.97,68.0,67.96,67.97,205600.0,52.6829,52.7061,52.6751,52.6829,205600.0
2014-06-06 15:50:00,67.97,68.02,67.97,68.01,396400.0,52.6829,52.7216,52.6829,52.7139,396400.0
2014-06-09 09:30:00,67.89,68.39,67.88,68.2,168100.0,52.6208,53.0084,52.6131,52.8611,168100.0
2014-06-09 09:40:00,68.2,68.39,68.18,68.36,70300.0,52.8611,53.0084,52.8456,52.9851,70300.0
2014-06-09 09:50:00,68.35,68.35,68.2,68.2,44000.0,52.9774,52.9774,52.8611,52.8611,44000.0
2014-06-09 10:00:00,68.18,68.24,68.14,68.2,31400.0,52.8456,52.8921,52.8146,52.8611,31400.0
2014-06-09 10:10:00,68.2,68.25,68.15,68.24,48400.0,52.8611,52.8999,52.8224,52.8921,48400.0
2014-06-09 10:20:00,68.24,68.28,68.23,68.27,38400.0,52.8921,52.9231,52.8844,52.9154,38400.0
2014-06-09 10:30:00,68.27,68.29,68.25,68.29,39000.0,52.9154,52.9309,52.8999,52.9309,39000.0
2014-06-09 10:40:00,68.28,68.32,68.26,68.31,37400.0,52.9231,52.9541,52.9076,52.9464,37400.0
2014-06-09 10:50:00,68.31,68.32,68.28,68.32,60000.0,52.9464,52.9541,52.9231,52.9541,60000.0
2014-06-09 11:00:00,68.32,68.34,68.27,68.28,24400.0,52.9541,52.9696,52.9154,52.9231,24400.0
2014-06-09 11:10:00,68.28,68.31,68.27,68.3,46800.0,52.9231,52.9464,52.9154,52.9386,46800.0
2014-06-09 11:20:00,68.3,68.34,68.3,68.32,31200.0,52.9386,52.9696,52.9386,52.9541,31200.0
2014-06-09 11:30:00,68.33,68.35,68.31,68.35,35000.0,52.9619,52.9774,52.9464,52.9774,35000.0
2014-06-09 11:40:00,68.35,68.36,68.33,68.34,31000.0,52.9774,52.9851,52.9619,52.9696,31000.0
2014-06-09 11:50:00,68.33,68.37,68.32,68.33,31400.0,52.9619,52.9929,52.9541,52.9619,31400.0
2014-06-09 12:00:00,68.34,68.34,68.27,68.28,26100.0,52.9696,52.9696,52.9154,52.9231,26100.0
2014-06-09 12:10:00,68.28,68.3,68.25,68.29,50700.0,52.9231,52.9386,52.8999,52.9309,50700.0
2014-06-09 12:20:00,68.28,68.31,68.25,68.27,12500.0,52.9231,52.9464,52.8999,52.9154,12500.0
2014-06-09 12:30:00,68.26,68.29,68.26,68.28,13900.0,52.9076,52.9309,52.9076,52.9231,13900.0
2014-06-09 12:40:00,68.29,68.31,68.27,68.3,48700.0,52.9309,52.9464,52.9154,52.9386,48700.0
2014-06-09 12:50:00,68.3,68.35,68.3,68.31,25100.0,52.9386,52.9774,52.9386,52.9464,25100.0
2014-06-09 13:00:00,68.32,68.44,68.31,68.43,65100.0,52.9541,53.0471,52.9464,53.0394,65100.0
2014-06-09 13:10:00,68.44,68.58,68.44,68.58,81100.0,53.0471,53.1557,53.0471,53.1557,81100.0
2014-06-09 13:20:00,68.58,68.64,68.44,68.45,107200.0,53.1557,53.2022,53.0471,53.0549,107200.0
2014-06-09 13:30:00,68.45,68.54,68.44,68.51,52100.0,53.0549,53.1247,53.0471,53.1014,52100.0
2014-06-09 13:40:00,68.52,68.55,68.49,68.5,38500.0,53.1092,53.1324,53.0859,53.0937,38500.0
2014-06-09 13:50:00,68.51,68.53,68.48,68.5,41800.0,53.1014,53.1169,53.0782,53.0937,41800.0
2014-06-09 14:00:00,68.5,68.53,68.48,68.49,52700.0,53.0937,53.1169,53.0782,53.0859,52700.0
2014-06-09 14:10:00,68.5,68.5,68.42,68.45,36600.0,53.0937,53.0937,53.0316,53.0549,36600.0
2014-06-09 14:20:00,68.45,68.49,68.45,68.48,38800.0,53.0549,53.0859,53.0549,53.0782,38800.0
2014-06-09 14:30:00,68.48,68.49,68.42,68.43,53800.0,53.0782,53.0859,53.0316,53.0394,53800.0
2014-06-09 14:40:00,68.43,68.47,68.42,68.47,47100.0,53.0394,53.0704,53.0316,53.0704,47100.0
2014-06-09 14:50:00,68.46,68.48,68.45,68.47,24500.0,53.0626,53.0782,53.0549,53.0704,24500.0
2014-06-09 15:00:00,68.46,68.48,68.45,68.46,29400.0,53.0626,53.0782,53.0549,53.0626,29400.0
2014-06-09 15:10:00,68.46,68.48,68.43,68.48,40300.0,53.0626,53.0782,53.0394,53.0782,40300.0
2014-06-09 15:20:00,68.48,68.48,68.44,68.45,50100.0,53.0782,53.0782,53.0471,53.0549,50100.0
2014-06-09 15:30:00,68.46,68.46,68.41,68.42,59600.0,53.0626,53.0626,53.0239,53.0316,59600.0
2014-06-09 15:40:00,68.42,68.42,68.37,68.39,55500.0,53.0316,53.0316,52.9929,53.0084,55500.0
2014-06-09 15:50:00,68.4,68.44,68.39,68.43,141400.0,53.0161,53.0471,53.0084,53.0394,141400.0
2014-06-10 09:30:00,68.29,68.69,68.27,68.68,136700.0,52.9309,53.2409,52.9154,53.2332,136700.0
2014-06-10 09:40:00,68.68,68.86,68.66,68.8,79300.0,53.2332,53.3727,53.2177,53.3262,79300.0
2014-06-10 09:50:00,68.81,68.94,68.81,68.84,82100.0,53.3339,53.4347,53.3339,53.3572,82100.0
2014-06-10 10:00:00,68.83,68.88,68.69,68.69,49400.0,53.3494,53.3882,53.2409,53.2409,49400.0
2014-06-10 10:10:00,68.69,68.79,68.67,68.76,69100.0,53.2409,53.3184,53.2254,53.2952,69100.0
2014-06-10 10:20:00,68.79,68.84,68.74,68.83,44200.0,53.3184,53.3572,53.2797,53.3494,44200.0
2014-06-10 10:30:00,68.83,68.88,68.78,68.8,39400.0,53.3494,53.3882,53.3107,53.3262,39400.0
2014-06-10 10:40:00,68.79,68.84,68.78,68.84,35300.0,53.3184,53.3572,53.3107,53.3572,35300.0
2014-06-10 10:50:00,68.83,68.88,68.79,68.84,57900.0,53.3494,53.3882,53.3184,53.3572,57900.0
2014-06-10 11:00:00,68.85,68.9,68.81,68.87,83600.0,53.3649,53.4037,53.3339,53.3804,83600.0
2014-06-10 11:10:00,68.86,68.88,68.82,68.86,46000.0,53.3727,53.3882,53.3417,53.3727,46000.0
2014-06-10 11:20:00,68.86,68.89,68.82,68.82,59300.0,53.3727,53.3959,53.3417,53.3417,59300.0
2014-06-10 11:30:00,68.82,68.82,68.78,68.81,65700.0,53.3417,53.3417,53.3107,53.3339,65700.0
2014-06-10 11:40:00,68.81,68.84,68.8,68.81,41700.0,53.3339,53.3572,53.3262,53.3339,41700.0
2014-06-10 11:50:00,68.81,68.83,68.8,68.81,38700.0,53.3339,53.3494,53.3262,53.3339,38700.0
2014-06-10 12:00:00,68.82,68.84,68.77,68.82,57000.0,53.3417,53.3572,53.3029,53.3417,57000.0
2014-06-10 12:10:00,68.82,68.84,68.8,68.84,63900.0,53.3417,53.3572,53.3262,53.3572,63900.0
2014-06-10 12:20:00,68.84,68.84,68.8,68.83,24300.0,53.3572,53.3572,53.3262,53.3494,24300.0
2014-06-10 12:30:00,68.83,68.83,68.81,68.83,18100.0,53.3494,53.3494,53.3339,53.3494,18100.0
2014-06-10 12:40:00,68.82,68.83,68.79,68.81,52500.0,53.3417,53.3494,53.3184,53.3339,52500.0
2014-06-10 12:50:00,68.8,68.81,68.68,68.69,65000.0,53.3262,53.3339,53.2332,53.2409,65000.0
2014-06-10 13:00:00,68.68,68.69,68.64,68.67,160100.0,53.2332,53.2409,53.2022,53.2254,160100.0
2014-06-10 13:10:00,68.67,68.67,68.61,68.62,23700.0,53.2254,53.2254,53.1789,53.1867,23700.0
2014-06-10 13:20:00,68.62,68.62,68.57,68.58,32300.0,53.1867,53.1867,53.1479,53.1557,32300.0
2014-06-10 13:30:00,68.58,68.59,68.56,68.56,44000.0,53.1557,53.1634,53.1402,53.1402,44000.0
2014-06-10 13:40:00,68.56,68.57,68.54,68.55,29800.0,53.1402,53.1479,53.1247,53.1324,29800.0
2014-06-10 13:50:00,68.54,68.54,68.49,68.49,27100.0,53.1247,53.1247,53.0859,53.0859,27100.0
2014-06-10 14:00:00,68.5,68.64,68.49,68.64,62100.0,53.0937,53.2022,53.0859,53.2022,62100.0
2014-06-10 14:10:00,68.65,68.68,68.62,68.67,81100.0,53.2099,53.2332,53.1867,53.2254,81100.0
2014-06-10 14:20:00,68.68,68.73,68.68,68.73,56600.0,53.2332,53.2719,53.2332,53.2719,56600.0
2014-06-10 14:30:00,68.73,68.73,68.69,68.71,55400.0,53.2719,53.2719,53.2409,53.2564,55400.0
2014-06-10 14:40:00,68.7,68.72,68.69,68.71,118000.0,53.2487,53.2642,53.2409,53.2564,118000.0
2014-06-10 14:50:00,68.71,68.72,68.67,68.71,90500.0,53.2564,53.2642,53.2254,53.2564,90500.0
2014-06-10 15:00:00,68.7,68.74,68.7,68.73,33700.0,53.2487,53.2797,53.2487,53.2719,33700.0
2014-06-10 15:10:00,68.74,68.74,68.7,68.74,57800.0,53.2797,53.2797,53.2487,53.2797,57800.0
2014-06-10 15:20:00,68.74,68.79,68.69,68.72,67800.0,53.2797,53.3184,53.2409,53.2642,67800.0
2014-06-10 15:30:00,68.72,68.76,68.68,68.71,73800.0,53.2642,53.2952,53.2332,53.2564,73800.0
2014-06-10 15:40:00,68.71,68.71,68.66,68.66,67900.0,53.2564,53.2564,53.2177,53.2177,67900.0
2014-06-10 15:50:00,68.66,68.69,68.64,68.69,120300.0,53.2177,53.2409,53.2022,53.2409,120300.0
2014-06-11 09:30:00,68.61,68.69,68.51,68.59,146900.0,53.1789,53.2409,53.1014,53.1634,146900.0
2014-06-11 09:40:00,68.59,68.63,68.5,68.53,106600.0,53.1634,53.1944,53.0937,53.1169,106600.0
2014-06-11 09:50:00,68.53,68.56,68.49,68.52,57300.0,53.1169,53.1402,53.0859,53.1092,57300.0
2014-06-11 10:00:00,68.52,68.66,68.51,68.65,28800.0,53.1092,53.2177,53.1014,53.2099,28800.0
2014-06-11 10:10:00,68.64,68.7,68.59,68.64,40500.0,53.2022,53.2487,53.1634,53.2022,40500.0
2014-06-11 10:20:00,68.63,68.63,68.41,68.43,37000.0,53.1944,53.1944,53.0239,53.0394,37000.0
2014-06-11 10:30:00,68.44,68.47,68.36,68.39,36700.0,53.0471,53.0704,52.9851,53.0084,36700.0
2014-06-11 10:40:00,68.38,68.46,68.35,68.36,17000.0,53.0006,53.0626,52.9774,52.9851,17000.0
2014-06-11 10:50:00,68.36,68.42,68.34,68.42,28300.0,52.9851,53.0316,52.9696,53.0316,28300.0
2014-06-11 11:00:00,68.42,68.43,68.37,68.39,28400.0,53.0316,53.0394,52.9929,53.0084,28400.0
2014-06-11 11:10:00,68.4,68.44,68.36,68.38,23100.0,53.0161,53.0471,52.9851,53.0006,23100.0
2014-06-11 11:20:00,68.38,68.46,68.36,68.44,20100.0,53.0006,53.0626,52.9851,53.0471,20100.0
2014-06-11 11:30:00,68.45,68.46,68.4,68.4,23100.0,53.0549,53.0626,53.0161,53.0161,23100.0
2014-06-11 11:40:00,68.4,68.4,68.32,68.32,32700.0,53.0161,53.0161,52.9541,52.9541,32700.0
2014-06-11 11:50:00,68.31,68.43,68.31,68.43,28700.0,52.9464,53.0394,52.9464,53.0394,28700.0
2014-06-11 12:00:00,68.43,68.45,68.41,68.45,19500.0,53.0394,53.0549,53.0239,53.0549,19500.0
2014-06-11 12:10:00,68.46,68.51,68.46,68.49,20900.0,53.0626,53.1014,53.0626,53.0859,20900.0
2014-06-11 12:20:00,68.49,68.49,68.46,68.47,13500.0,53.0859,53.0859,53.0626,53.0704,13500.0
2014-06-11 12:30:00,68.47,68.47,68.41,68.42,26400.0,53.0704,53.0704,53.0239,53.0316,26400.0
2014-06-11 12:40:00,68.42,68.47,68.42,68.46,7400.0,53.0316,53.0704,53.0316,53.0626,7400.0
2014-06-11 12:50:00,68.45,68.46,68.42,68.44,11400.0,53.0549,53.0626,53.0316,53.0471,11400.0
2014-06-11 13:00:00,68.44,68.44,68.35,68.36,12800.0,53.0471,53.0471,52.9774,52.9851,12800.0
2014-06-11 13:10:00,68.35,68.39,68.33,68.39,18500.0,52.9774,53.0084,52.9619,53.0084,18500.0
2014-06-11 13:20:00,68.39,68.47,68.38,68.46,44400.0,53.0084,53.0704,53.0006,53.0626,44400.0
2014-06-11 13:30:00,68.45,68.51,68.45,68.5,39300.0,53.0549,53.1014,53.0549,53.0937,39300.0
2014-06-11 13:40:00,68.51,68.53,68.5,68.5,22900.0,53.1014,53.1169,53.0937,53.0937,22900.0
2014-06-11 13:50:00,68.5,68.53,68.48,68.53,35300.0,53.0937,53.1169,53.0782,53.1169,35300.0
2014-06-11 14:00:00,68.52,68.55,68.51,68.51,16900.0,53.1092,53.1324,53.1014,53.1014,16900.0
2014-06-11 14:10:00,68.51,68.56,68.5,68.54,18700.0,53.1014,53.1402,53.0937,53.1247,18700.0
2014-06-11 14:20:00,68.53,68.6,68.51,68.6,32500.0,53.1169,53.1712,53.1014,53.1712,32500.0
2014-06-11 14:30:00,68.59,68.6,68.56,68.57,19900.0,53.1634,53.1712,53.1402,53.1479,19900.0
2014-06-11 14:40:00,68.58,68.67,68.57,68.66,46700.0,53.1557,53.2254,53.1479,53.2177,46700.0
2014-06-11 14:50:00,68.65,68.66,68.61,68.62,22100.0,53.2099,53.2177,53.1789,53.1867,22100.0
2014-06-11 15:00:00,68.61,68.62,68.56,68.56,30400.0,53.1789,53.1867,53.1402,53.1402,30400.0
2014-06-11 15:10:00,68.56,68.6,68.56,68.59,23800.0,53.1402,53.1712,53.1402,53.1634,23800.0
2014-06-11 15:20:00,68.59,68.6,68.58,68.59,24400.0,53.1634,53.1712,53.1557,53.1634,24400.0
2014-06-11 15:30:00,68.6,68.65,68.6,68.62,53100.0,53.1712,53.2099,53.1712,53.1867,53100.0
2014-06-11 15:40:00,68.62,68.65,68.6,68.62,81200.0,53.1867,53.2099,53.1712,53.1867,81200.0
2014-06-11 15:50:00,68.63,68.63,68.55,68.61,277500.0,53.1944,53.1944,53.1324,53.1789,277500.0
2014-06-12 09:30:00,68.35,68.6,68.35,68.42,80700.0,52.9774,53.1712,52.9774,53.0316,80700.0
2014-06-12 09:40:00,68.39,68.4,68.03,68.08,99400.0,53.0084,53.0161,52.7294,52.7681,99400.0
2014-06-12 09:50:00,68.08,68.14,67.91,67.97,54600.0,52.7681,52.8146,52.6364,52.6829,54600.0
2014-06-12 10:00:00,67.96,68.13,67.96,68.08,41900.0,52.6751,52.8069,52.6751,52.7681,41900.0
2014-06-12 10:10:00,68.08,68.18,68.06,68.13,30700.0,52.7681,52.8456,52.7526,52.8069,30700.0
2014-06-12 10:20:00,68.14,68.14,68.09,68.14,31200.0,52.8146,52.8146,52.7759,52.8146,31200.0
2014-06-12 10:30:00,68.13,68.15,68.05,68.06,29300.0,52.8069,52.8224,52.7449,52.7526,29300.0
2014-06-12 10:40:00,68.06,68.06,68.02,68.03,20600.0,52.7526,52.7526,52.7216,52.7294,20600.0
2014-06-12 10:50:00,68.03,68.1,68.03,68.06,31600.0,52.7294,52.7836,52.7294,52.7526,31600.0
2014-06-12 11:00:00,68.06,68.16,68.06,68.16,70100.0,52.7526,52.8301,52.7526,52.8301,70100.0
2014-06-12 11:10:00,68.16,68.16,68.1,68.12,19800.0,52.8301,52.8301,52.7836,52.7991,19800.0
2014-06-12 11:20:00,68.12,68.15,68.1,68.13,18800.0,52.7991,52.8224,52.7836,52.8069,18800.0
2014-06-12 11:30:00,68.13,68.14,68.03,68.06,34300.0,52.8069,52.8146,52.7294,52.7526,34300.0
2014-06-12 11:40:00,68.06,68.09,68.03,68.03,24200.0,52.7526,52.7759,52.7294,52.7294,24200.0
2014-06-12 11:50:00,68.03,68.03,67.99,68.0,35100.0,52.7294,52.7294,52.6984,52.7061,35100.0
2014-06-12 12:00:00,67.99,67.99,67.91,67.96,43300.0,52.6984,52.6984,52.6364,52.6751,43300.0
2014-06-12 12:10:00,67.97,67.97,67.92,67.92,23400.0,52.6829,52.6829,52.6441,52.6441,23400.0
2014-06-12 12:20:00,67.92,67.99,67.91,67.93,25500.0,52.6441,52.6984,52.6364,52.6519,25500.0
2014-06-12 12:30:00,67.94,67.95,67.9,67.9,13600.0,52.6596,52.6674,52.6286,52.6286,13600.0
2014-06-12 12:40:00,67.9,67.91,67.84,67.89,36300.0,52.6286,52.6364,52.5821,52.6208,36300.0
2014-06-12 12:50:00,67.89,67.9,67.83,67.85,35100.0,52.6208,52.6286,52.5743,52.5898,35100.0
2014-06-12 13:00:00,67.86,67.87,67.83,67.85,20500.0,52.5976,52.6053,52.5743,52.5898,20500.0
2014-06-12 13:10:00,67.85,67.87,67.79,67.85,63100.0,52.5898,52.6053,52.5433,52.5898,63100.0
2014-06-12 13:20:00,67.85,67.88,67.84,67.86,28300.0,52.5898,52.6131,52.5821,52.5976,28300.0
2014-06-12 13:30:00,67.86,67.87,67.83,67.86,27600.0,52.5976,52.6053,52.5743,52.5976,27600.0
2014-06-12 13:40:00,67.86,67.89,67.8,67.83,50500.0,52.5976,52.6208,52.5511,52.5743,50500.0
2014-06-12 13:50:00,67.83,67.84,67.76,67.8,37000.0,52.5743,52.5821,52.5201,52.5511,37000.0
2014-06-12 14:00:00,67.8,67.85,67.8,67.82,29100.0,52.5511,52.5898,52.5511,52.5666,29100.0
2014-06-12 14:10:00,67.81,67.86,67.81,67.85,33400.0,52.5588,52.5976,52.5588,52.5898,33400.0
2014-06-12 14:20:00,67.85,67.85,67.78,67.81,30600.0,52.5898,52.5898,52.5356,52.5588,30600.0
2014-06-12 14:30:00,67.8,67.82,67.77,67.79,27600.0,52.5511,52.5666,52.5278,52.5433,27600.0
2014-06-12 14:40:00,67.79,67.81,67.78,67.81,15600.0,52.5433,52.5588,52.5356,52.5588,15600.0
2014-06-12 14:50:00,67.81,67.81,67.78,67.78,19000.0,52.5588,52.5588,52.5356,52.5356,19000.0
2014-06-12 15:00:00,67.78,67.8,67.74,67.75,40100.0,52.5356,52.5511,52.5046,52.5123,40100.0
2014-06-12 15:10:00,67.74,67.8,67.71,67.78,52700.0,52.5046,52.5511,52.4813,52.5356,52700.0
2014-06-12 15:20:00,67.79,67.83,67.75,67.76,47700.0,52.5433,52.5743,52.5123,52.5201,47700.0
2014-06-12 15:30:00,67.77,67.77,67.67,67.67,62500.0,52.5278,52.5278,52.4503,52.4503,62500.0
2014-06-12 15:40:00,67.67,67.83,67.63,67.8,185100.0,52.4503,52.5743,52.4193,52.5511,185100.0
2014-06-12 15:50:00,67.79,67.86,67.79,67.83,163100.0,52.5433,52.5976,52.5433,52.5743,163100.0
2014-06-13 09:30:00,67.78,67.92,67.72,67.92,48700.0,52.5356,52.6441,52.4891,52.6441,48700.0
2014-06-13 09:40:00,67.91,67.92,67.75,67.78,67200.0,52.6364,52.6441,52.5123,52.5356,67200.0
2014-06-13 09:50:00,67.78,67.88,67.78,67.83,35500.0,52.5356,52.6131,52.5356,52.5743,35500.0
2014-06-13 10:00:00,67.83,67.84,67.77,67.79,25600.0,52.5743,52.5821,52.5278,52.5433,25600.0
2014-06-13 10:10:00,67.8,67.85,67.75,67.84,25000.0,52.5511,52.5898,52.5123,52.5821,25000.0
2014-06-13 10:20:00,67.86,67.86,67.76,67.76,18400.0,52.5976,52.5976,52.5201,52.5201,18400.0
2014-06-13 10:30:00,67.77,67.84,67.75,67.81,25400.0,52.5278,52.5821,52.5123,52.5588,25400.0
2014-06-13 10:40:00,67.81,67.82,67.78,67.79,19400.0,52.5588,52.5666,52.5356,52.5433,19400.0
2014-06-13 10:50:00,67.79,67.92,67.79,67.91,14300.0,52.5433,52.6441,52.5433,52.6364,14300.0
2014-06-13 11:00:00,67.92,67.94,67.88,67.91,19000.0,52.6441,52.6596,52.6131,52.6364,19000.0
2014-06-13 11:10:00,67.92,67.92,67.86,67.91,10300.0,52.6441,52.6441,52.5976,52.6364,10300.0
2014-06-13 11:20:00,67.9,67.91,67.87,67.88,12600.0,52.6286,52.6364,52.6053,52.6131,12600.0
2014-06-13 11:30:00,67.87,67.92,67.85,67.88,21500.0,52.6053,52.6441,52.5898,52.6131,21500.0
2014-06-13 11:40:00,67.88,67.9,67.86,67.9,19400.0,52.6131,52.6286,52.5976,52.6286,19400.0
2014-06-13 11:50:00,67.89,67.93,67.88,67.9,31000.0,52.6208,52.6519,52.6131,52.6286,31000.0
2014-06-13 12:00:00,67.9,67.93,67.84,67.84,28100.0,52.6286,52.6519,52.5821,52.5821,28100.0
2014-06-13 12:10:00,67.84,67.85,67.81,67.83,25900.0,52.5821,52.5898,52.5588,52.5743,25900.0
2014-06-13 12:20:00,67.83,67.89,67.82,67.87,22500.0,52.5743,52.6208,52.5666,52.6053,22500.0
2014-06-13 12:30:00,67.87,67.88,67.74,67.76,19100.0,52.6053,52.6131,52.5046,52.5201,19100.0
2014-06-13 12:40:00,67.75,67.82,67.73,67.8,19600.0,52.5123,52.5666,52.4968,52.5511,19600.0
2014-06-13 12:50:00,67.8,67.83,67.79,67.83,10300.0,52.5511,52.5743,52.5433,52.5743,10300.0
2014-06-13 13:00:00,67.83,67.88,67.82,67.82,16000.0,52.5743,52.6131,52.5666,52.5666,16000.0
2014-06-13 13:10:00,67.82,67.83,67.79,67.8,16400.0,52.5666,52.5743,52.5433,52.5511,16400.0
2014-06-13 13:20:00,67.79,67.85,67.79,67.81,16600.0,52.5433,52.5898,52.5433,52.5588,16600.0
2014-06-13 13:30:00,67.81,67.82,67.74,67.82,21900.0,52.5588,52.5666,52.5046,52.5666,21900.0
2014-06-13 13:40:00,67.81,67.82,67.79,67.81,17100.0,52.5588,52.5666,52.5433,52.5588,17100.0
2014-06-13 13:50:00,67.81,67.88,67.81,67.86,32400.0,52.5588,52.6131,52.5588,52.5976,32400.0
2014-06-13 14:00:00,67.87,67.88,67.84,67.84,15500.0,52.6053,52.6131,52.5821,52.5821,15500.0
2014-06-13 14:10:00,67.85,67.91,67.83,67.9,20400.0,52.5898,52.6364,52.5743,52.6286,20400.0
2014-06-13 14:20:00,67.91,67.91,67.87,67.91,20700.0,52.6364,52.6364,52.6053,52.6364,20700.0
2014-06-13 14:30:00,67.92,67.93,67.88,67.9,20600.0,52.6441,52.6519,52.6131,52.6286,20600.0
2014-06-13 14:40:00,67.91,67.94,67.89,67.91,17700.0,52.6364,52.6596,52.6208,52.6364,17700.0
2014-06-13 14:50:00,67.92,67.92,67.88,67.9,12300.0,52.6441,52.6441,52.6131,52.6286,12300.0
2014-06-13 15:00:00,67.9,67.97,67.89,67.97,34500.0,52.6286,52.6829,52.6208,52.6829,34500.0
2014-06-13 15:10:00,67.96,67.97,67.89,67.89,46300.0,52.6751,52.6829,52.6208,52.6208,46300.0
2014-06-13 15:20:00,67.89,67.89,67.83,67.84,50000.0,52.6208,52.6208,52.5743,52.5821,50000.0
2014-06-13 15:30:00,67.83,67.87,67.79,67.84,46700.0,52.5743,52.6053,52.5433,52.5821,46700.0
2014-06-13 15:40:00,67.84,67.84,67.75,67.77,76300.0,52.5821,52.5821,52.5123,52.5278,76300.0
2014-06-13 15:50:00,67.78,67.86,67.77,67.85,130000.0,52.5356,52.5976,52.5278,52.5898,130000.0
2014-06-16 09:30:00,67.63,67.82,67.33,67.82,123900.0,52.4193,52.5666,52.1868,52.5666,123900.0
2014-06-16 09:40:00,67.81,67.94,67.69,67.92,43400.0,52.5588,52.6596,52.4658,52.6441,43400.0
2014-06-16 09:50:00,67.95,68.15,67.93,68.02,44400.0,52.6674,52.8224,52.6519,52.7216,44400.0
2014-06-16 10:00:00,68.02,68.14,67.96,68.11,22900.0,52.7216,52.8146,52.6751,52.7914,22900.0
2014-06-16 10:10:00,68.12,68.16,68.1,68.1,17700.0,52.7991,52.8301,52.7836,52.7836,17700.0
2014-06-16 10:20:00,68.1,68.18,68.09,68.09,51200.0,52.7836,52.8456,52.7759,52.7759,51200.0
2014-06-16 10:30:00,68.08,68.13,68.06,68.08,24400.0,52.7681,52.8069,52.7526,52.7681,24400.0
2014-06-16 10:40:00,68.07,68.09,68.01,68.02,19500.0,52.7604,52.7759,52.7139,52.7216,19500.0
2014-06-16 10:50:00,68.02,68.1,68.0,68.07,23500.0,52.7216,52.7836,52.7061,52.7604,23500.0
2014-06-16 11:00:00,68.06,68.07,67.96,67.99,25700.0,52.7526,52.7604,52.6751,52.6984,25700.0
2014-06-16 11:10:00,67.99,68.01,67.92,67.92,24900.0,52.6984,52.7139,52.6441,52.6441,24900.0
2014-06-16 11:20:00,67.92,67.99,67.87,67.96,22600.0,52.6441,52.6984,52.6053,52.6751,22600.0
2014-06-16 11:30:00,67.95,67.95,67.89,67.93,22500.0,52.6674,52.6674,52.6208,52.6519,22500.0
2014-06-16 11:40:00,67.93,67.93,67.91,67.93,12400.0,52.6519,52.6519,52.6364,52.6519,12400.0
2014-06-16 11:50:00,67.93,67.98,67.92,67.98,18900.0,52.6519,52.6906,52.6441,52.6906,18900.0
2014-06-16 12:00:00,67.97,67.97,67.87,67.91,15600.0,52.6829,52.6829,52.6053,52.6364,15600.0
2014-06-16 12:10:00,67.91,67.95,67.9,67.9,23900.0,52.6364,52.6674,52.6286,52.6286,23900.0
2014-06-16 12:20:00,67.9,67.93,67.89,67.89,23600.0,52.6286,52.6519,52.6208,52.6208,23600.0
2014-06-16 12:30:00,67.89,67.9,67.85,67.85,10100.0,52.6208,52.6286,52.5898,52.5898,10100.0
2014-06-16 12:40:00,67.85,67.87,67.84,67.86,11500.0,52.5898,52.6053,52.5821,52.5976,11500.0
2014-06-16 12:50:00,67.86,67.86,67.82,67.84,11200.0,52.5976,52.5976,52.5666,52.5821,11200.0
2014-06-16 13:00:00,67.83,67.9,67.8,67.87,18000.0,52.5743,52.6286,52.5511,52.6053,18000.0
2014-06-16 13:10:00,67.88,67.89,67.85,67.87,13200.0,52.6131,52.6208,52.5898,52.6053,13200.0
2014-06-16 13:20:00,67.86,67.87,67.8,67.8,10800.0,52.5976,52.6053,52.5511,52.5511,10800.0
2014-06-16 13:30:00,67.8,67.88,67.8,67.85,21200.0,52.5511,52.6131,52.5511,52.5898,21200.0
2014-06-16 13:40:00,67.85,67.86,67.83,67.86,16400.0,52.5898,52.5976,52.5743,52.5976,16400.0
2014-06-16 13:50:00,67.87,67.94,67.86,67.94,23500.0,52.6053,52.6596,52.5976,52.6596,23500.0
2014-06-16 14:00:00,67.94,67.96,67.92,67.95,25700.0,52.6596,52.6751,52.6441,52.6674,25700.0
2014-06-16 14:10:00,67.95,67.95,67.93,67.95,22000.0,52.6674,52.6674,52.6519,52.6674,22000.0
2014-06-16 14:20:00,67.95,68.05,67.94,68.03,131200.0,52.6674,52.7449,52.6596,52.7294,131200.0
2014-06-16 14:30:00,68.04,68.09,68.02,68.08,39200.0,52.7371,52.7759,52.7216,52.7681,39200.0
2014-06-16 14:40:00,68.08,68.13,68.03,68.13,48200.0,52.7681,52.8069,52.7294,52.8069,48200.0
2014-06-16 14:50:00,68.13,68.13,68.0,68.03,48400.0,52.8069,52.8069,52.7061,52.7294,48400.0
2014-06-16 15:00:00,68.03,68.07,68.01,68.07,39200.0,52.7294,52.7604,52.7139,52.7604,39200.0
2014-06-16 15:10:00,68.06,68.07,67.99,68.06,59700.0,52.7526,52.7604,52.6984,52.7526,59700.0
2014-06-16 15:20:00,68.06,68.08,68.0,68.06,50300.0,52.7526,52.7681,52.7061,52.7526,50300.0
2014-06-16 15:30:00,68.06,68.07,68.02,68.06,39900.0,52.7526,52.7604,52.7216,52.7526,39900.0
2014-06-16 15:40:00,68.05,68.06,67.99,68.02,70600.0,52.7449,52.7526,52.6984,52.7216,70600.0
2014-06-16 15:50:00,68.02,68.09,68.02,68.08,127000.0,52.7216,52.7759,52.7216,52.7681,127000.0
2014-06-17 09:30:00,68.03,68.05,67.89,67.89,56400.0,52.7294,52.7449,52.6208,52.6208,56400.0
2014-06-17 09:40:00,67.88,67.91,67.73,67.75,34000.0,52.6131,52.6364,52.4968,52.5123,34000.0
2014-06-17 09:50:00,67.76,67.85,67.73,67.74,24400.0,52.5201,52.5898,52.4968,52.5046,24400.0
2014-06-17 10:00:00,67.74,67.8,67.72,67.8,25300.0,52.5046,52.5511,52.4891,52.5511,25300.0
2014-06-17 10:10:00,67.79,67.8,67.73,67.76,21900.0,52.5433,52.5511,52.4968,52.5201,21900.0
2014-06-17 10:20:00,67.75,67.82,67.75,67.75,44800.0,52.5123,52.5666,52.5123,52.5123,44800.0
2014-06-17 10:30:00,67.74,67.77,67.69,67.74,29100.0,52.5046,52.5278,52.4658,52.5046,29100.0
2014-06-17 10:40:00,67.75,67.8,67.71,67.77,37700.0,52.5123,52.5511,52.4813,52.5278,37700.0
2014-06-17 10:50:00,67.76,67.76,67.67,67.72,32100.0,52.5201,52.5201,52.4503,52.4891,32100.0
2014-06-17 11:00:00,67.73,67.77,67.7,67.77,31900.0,52.4968,52.5278,52.4736,52.5278,31900.0
2014-06-17 11:10:00,67.77,67.8,67.76,67.76,26900.0,52.5278,52.5511,52.5201,52.5201,26900.0
2014-06-17 11:20:00,67.76,67.85,67.75,67.85,35400.0,52.5201,52.5898,52.5123,52.5898,35400.0
2014-06-17 11:30:00,67.86,67.88,67.84,67.87,27100.0,52.5976,52.6131,52.5821,52.6053,27100.0
2014-06-17 11:40:00,67.86,67.86,67.82,67.83,23900.0,52.5976,52.5976,52.5666,52.5743,23900.0
2014-06-17 11:50:00,67.83,67.83,67.82,67.82,14600.0,52.5743,52.5743,52.5666,52.5666,14600.0
2014-06-17 12:00:00,67.83,67.83,67.76,67.76,20100.0,52.5743,52.5743,52.5201,52.5201,20100.0
2014-06-17 12:10:00,67.76,67.82,67.76,67.79,27500.0,52.5201,52.5666,52.5201,52.5433,27500.0
2014-06-17 12:20:00,67.8,67.8,67.74,67.75,14800.0,52.5511,52.5511,52.5046,52.5123,14800.0
2014-06-17 12:30:00,67.74,67.77,67.73,67.76,25200.0,52.5046,52.5278,52.4968,52.5201,25200.0
2014-06-17 12:40:00,67.76,67.79,67.73,67.74,38200.0,52.5201,52.5433,52.4968,52.5046,38200.0
2014-06-17 12:50:00,67.75,67.82,67.75,67.82,16900.0,52.5123,52.5666,52.5123,52.5666,16900.0
2014-06-17 13:00:00,67.82,67.84,67.74,67.77,24300.0,52.5666,52.5821,52.5046,52.5278,24300.0
2014-06-17 13:10:00,67.77,67.8,67.74,67.8,18400.0,52.5278,52.5511,52.5046,52.5511,18400.0
2014-06-17 13:20:00,67.81,67.82,67.8,67.8,11800.0,52.5588,52.5666,52.5511,52.5511,11800.0
2014-06-17 13:30:00,67.8,67.88,67.8,67.88,42100.0,52.5511,52.6131,52.5511,52.6131,42100.0
2014-06-17 13:40:00,67.89,67.96,67.88,67.89,25600.0,52.6208,52.6751,52.6131,52.6208,25600.0
2014-06-17 13:50:00,67.89,67.96,67.88,67.96,13400.0,52.6208,52.6751,52.6131,52.6751,13400.0
2014-06-17 14:00:00,67.96,67.96,67.9,67.92,33400.0,52.6751,52.6751,52.6286,52.6441,33400.0
2014-06-17 14:10:00,67.92,67.93,67.85,67.85,27700.0,52.6441,52.6519,52.5898,52.5898,27700.0
2014-06-17 14:20:00,67.85,67.92,67.85,67.91,27700.0,52.5898,52.6441,52.5898,52.6364,27700.0
2014-06-17 14:30:00,67.9,67.91,67.9,67.9,8400.0,52.6286,52.6364,52.6286,52.6286,8400.0
2014-06-17 14:40:00,67.9,67.91,67.87,67.87,30200.0,52.6286,52.6364,52.6053,52.6053,30200.0
2014-06-17 14:50:00,67.87,67.87,67.85,67.85,21800.0,52.6053,52.6053,52.5898,52.5898,21800.0
2014-06-17 15:00:00,67.85,67.89,67.84,67.89,27300.0,52.5898,52.6208,52.5821,52.6208,27300.0
2014-06-17 15:10:00,67.89,67.9,67.84,67.84,71100.0,52.6208,52.6286,52.5821,52.5821,71100.0
2014-06-17 15:20:00,67.85,67.85,67.82,67.82,39700.0,52.5898,52.5898,52.5666,52.5666,39700.0
2014-06-17 15:30:00,67.82,67.86,67.77,67.77,62100.0,52.5666,52.5976,52.5278,52.5278,62100.0
2014-06-17 15:40:00,67.77,67.88,67.77,67.83,93600.0,52.5278,52.6131,52.5278,52.5743,93600.0
2014-06-17 15:50:00,67.82,67.9,67.8,67.89,133900.0,52.5666,52.6286,52.5511,52.6208,133900.0
2014-06-18 09:30:00,67.76,68.35,67.76,68.35,100100.0,52.5201,52.9774,52.5201,52.9774,100100.0
2014-06-18 09:40:00,68.38,68.43,68.29,68.43,58500.0,53.0006,53.0394,52.9309,53.0394,58500.0
2014-06-18 09:50:00,68.42,68.48,68.42,68.44,47700.0,53.0316,53.0782,53.0316,53.0471,47700.0
2014-06-18 10:00:00,68.44,68.46,68.27,68.27,63000.0,53.0471,53.0626,52.9154,52.9154,63000.0
2014-06-18 10:10:00,68.27,68.31,68.23,68.27,24300.0,52.9154,52.9464,52.8844,52.9154,24300.0
2014-06-18 10:20:00,68.27,68.37,68.27,68.37,24500.0,52.9154,52.9929,52.9154,52.9929,24500.0
2014-06-18 10:30:00,68.36,68.4,68.27,68.31,31600.0,52.9851,53.0161,52.9154,52.9464,31600.0
2014-06-18 10:40:00,68.31,68.35,68.25,68.32,35700.0,52.9464,52.9774,52.8999,52.9541,35700.0
2014-06-18 10:50:00,68.32,68.33,68.27,68.27,32700.0,52.9541,52.9619,52.9154,52.9154,32700.0
2014-06-18 11:00:00,68.28,68.31,68.28,68.31,36400.0,52.9231,52.9464,52.9231,52.9464,36400.0
2014-06-18 11:10:00,68.31,68.33,68.29,68.33,27600.0,52.9464,52.9619,52.9309,52.9619,27600.0
2014-06-18 11:20:00,68.33,68.35,68.29,68.3,27300.0,52.9619,52.9774,52.9309,52.9386,27300.0
2014-06-18 11:30:00,68.29,68.31,68.28,68.28,41800.0,52.9309,52.9464,52.9231,52.9231,41800.0
2014-06-18 11:40:00,68.28,68.28,68.18,68.2,61900.0,52.9231,52.9231,52.8456,52.8611,61900.0
2014-06-18 11:50:00,68.2,68.35,68.2,68.28,83100.0,52.8611,52.9774,52.8611,52.9231,83100.0
2014-06-18 12:00:00,68.28,68.29,68.25,68.25,36700.0,52.9231,52.9309,52.8999,52.8999,36700.0
2014-06-18 12:10:00,68.26,68.33,68.26,68.33,48100.0,52.9076,52.9619,52.9076,52.9619,48100.0
2014-06-18 12:20:00,68.34,68.35,68.31,68.31,38200.0,52.9696,52.9774,52.9464,52.9464,38200.0
2014-06-18 12:30:00,68.31,68.31,68.21,68.21,21200.0,52.9464,52.9464,52.8689,52.8689,21200.0
2014-06-18 12:40:00,68.22,68.23,68.18,68.23,22400.0,52.8766,52.8844,52.8456,52.8844,22400.0
2014-06-18 12:50:00,68.23,68.29,68.23,68.27,18400.0,52.8844,52.9309,52.8844,52.9154,18400.0
2014-06-18 13:00:00,68.27,68.27,68.21,68.24,17700.0,52.9154,52.9154,52.8689,52.8921,17700.0
2014-06-18 13:10:00,68.24,68.27,68.24,68.27,11000.0,52.8921,52.9154,52.8921,52.9154,11000.0
2014-06-18 13:20:00,68.27,68.32,68.27,68.31,13500.0,52.9154,52.9541,52.9154,52.9464,13500.0
2014-06-18 13:30:00,68.3,68.33,68.28,68.29,25900.0,52.9386,52.9619,52.9231,52.9309,25900.0
2014-06-18 13:40:00,68.29,68.29,68.2,68.22,29000.0,52.9309,52.9309,52.8611,52.8766,29000.0
2014-06-18 13:50:00,68.22,68.37,68.22,68.35,25900.0,52.8766,52.9929,52.8766,52.9774,25900.0
2014-06-18 14:00:00,68.34,68.65,68.29,68.53,96700.0,52.9696,53.2099,52.9309,53.1169,96700.0
2014-06-18 14:10:00,68.53,68.57,68.51,68.54,34900.0,53.1169,53.1479,53.1014,53.1247,34900.0
2014-06-18 14:20:00,68.54,68.68,68.54,68.65,68500.0,53.1247,53.2332,53.1247,53.2099,68500.0
2014-06-18 14:30:00,68.65,68.72,68.59,68.62,46200.0,53.2099,53.2642,53.1634,53.1867,46200.0
2014-06-18 14:40:00,68.61,68.61,68.55,68.56,27000.0,53.1789,53.1789,53.1324,53.1402,27000.0
2014-06-18 14:50:00,68.56,68.67,68.56,68.63,39600.0,53.1402,53.2254,53.1402,53.1944,39600.0
2014-06-18 15:00:00,68.63,68.66,68.59,68.63,39700.0,53.1944,53.2177,53.1634,53.1944,39700.0
2014-06-18 15:10:00,68.62,68.62,68.54,68.58,36300.0,53.1867,53.1867,53.1247,53.1557,36300.0
2014-06-18 15:20:00,68.58,68.6,68.5,68.56,44600.0,53.1557,53.1712,53.0937,53.1402,44600.0
2014-06-18 15:30:00,68.57,68.6,68.5,68.6,60800.0,53.1479,53.1712,53.0937,53.1712,60800.0
2014-06-18 15:40:00,68.6,68.73,68.59,68.71,113800.0,53.1712,53.2719,53.1634,53.2564,113800.0
2014-06-18 15:50:00,68.7,68.77,68.67,68.73,214900.0,53.2487,53.3029,53.2254,53.2719,214900.0
2014-06-19 09:30:00,68.91,69.15,68.91,69.14,124900.0,53.4114,53.5975,53.4114,53.5897,124900.0
2014-06-19 09:40:00,69.15,69.2,69.05,69.19,79600.0,53.5975,53.6362,53.52,53.6285,79600.0
2014-06-19 09:50:00,69.19,69.33,69.13,69.27,126100.0,53.6285,53.737,53.582,53.6905,126100.0
2014-06-19 10:00:00,69.28,69.28,69.14,69.16,57700.0,53.6982,53.6982,53.5897,53.6052,57700.0
2014-06-19 10:10:00,69.15,69.17,69.06,69.1,47400.0,53.5975,53.613,53.5277,53.5587,47400.0
2014-06-19 10:20:00,69.1,69.19,69.09,69.18,57300.0,53.5587,53.6285,53.551,53.6207,57300.0
2014-06-19 10:30:00,69.19,69.22,69.14,69.22,50000.0,53.6285,53.6517,53.5897,53.6517,50000.0
2014-06-19 10:40:00,69.21,69.24,69.18,69.2,90600.0,53.644,53.6672,53.6207,53.6362,90600.0
2014-06-19 10:50:00,69.2,69.3,69.19,69.27,65300.0,53.6362,53.7137,53.6285,53.6905,65300.0
2014-06-19 11:00:00,69.28,69.28,69.19,69.21,56200.0,53.6982,53.6982,53.6285,53.644,56200.0
2014-06-19 11:10:00,69.21,69.21,69.19,69.2,41500.0,53.644,53.644,53.6285,53.6362,41500.0
2014-06-19 11:20:00,69.2,69.21,69.09,69.09,74600.0,53.6362,53.644,53.551,53.551,74600.0
2014-06-19 11:30:00,69.09,69.16,69.09,69.16,60200.0,53.551,53.6052,53.551,53.6052,60200.0
2014-06-19 11:40:00,69.16,69.18,69.16,69.18,9100.0,53.6052,53.6207,53.6052,53.6207,9100.0
2014-06-19 11:50:00,69.18,69.21,69.15,69.15,32100.0,53.6207,53.644,53.5975,53.5975,32100.0
2014-06-19 12:00:00,69.15,69.16,69.1,69.11,22900.0,53.5975,53.6052,53.5587,53.5665,22900.0
2014-06-19 12:10:00,69.1,69.12,69.09,69.12,7500.0,53.5587,53.5742,53.551,53.5742,7500.0
2014-06-19 12:20:00,69.12,69.14,69.09,69.09,13800.0,53.5742,53.5897,53.551,53.551,13800.0
2014-06-19 12:30:00,69.1,69.13,69.09,69.12,31600.0,53.5587,53.582,53.551,53.5742,31600.0
2014-06-19 12:40:00,69.12,69.14,69.11,69.13,21400.0,53.5742,53.5897,53.5665,53.582,21400.0
2014-06-19 12:50:00,69.13,69.14,69.05,69.06,29800.0,53.582,53.5897,53.52,53.5277,29800.0
2014-06-19 13:00:00,69.07,69.12,69.05,69.11,80800.0,53.5355,53.5742,53.52,53.5665,80800.0
2014-06-19 13:10:00,69.11,69.13,69.1,69.13,53500.0,53.5665,53.582,53.5587,53.582,53500.0
2014-06-19 13:20:00,69.13,69.22,69.13,69.2,93400.0,53.582,53.6517,53.582,53.6362,93400.0
2014-06-19 13:30:00,69.19,69.25,69.15,69.24,30000.0,53.6285,53.675,53.5975,53.6672,30000.0
2014-06-19 13:40:00,69.24,69.25,69.15,69.23,95200.0,53.6672,53.675,53.5975,53.6595,95200.0
2014-06-19 13:50:00,69.22,69.23,69.17,69.23,29800.0,53.6517,53.6595,53.613,53.6595,29800.0
2014-06-19 14:00:00,69.23,69.26,69.21,69.21,64400.0,53.6595,53.6827,53.644,53.644,64400.0
2014-06-19 14:10:00,69.21,69.31,69.21,69.31,36200.0,53.644,53.7215,53.644,53.7215,36200.0
2014-06-19 14:20:00,69.3,69.38,69.3,69.33,35800.0,53.7137,53.7757,53.7137,53.737,35800.0
2014-06-19 14:30:00,69.33,69.36,69.33,69.35,22000.0,53.737,53.7602,53.737,53.7525,22000.0
2014-06-19 14:40:00,69.36,69.36,69.3,69.33,24500.0,53.7602,53.7602,53.7137,53.737,24500.0
2014-06-19 14:50:00,69.34,69.37,69.31,69.35,30200.0,53.7447,53.768,53.7215,53.7525,30200.0
2014-06-19 15:00:00,69.35,69.39,69.34,69.35,54800.0,53.7525,53.7835,53.7447,53.7525,54800.0
2014-06-19 15:10:00,69.35,69.41,69.33,69.4,40200.0,53.7525,53.799,53.737,53.7912,40200.0
2014-06-19 15:20:00,69.41,69.43,69.36,69.41,81400.0,53.799,53.8145,53.7602,53.799,81400.0
2014-06-19 15:30:00,69.41,69.45,69.31,69.36,113600.0,53.799,53.83,53.7215,53.7602,113600.0
2014-06-19 15:40:00,69.36,69.41,69.31,69.31,105700.0,53.7602,53.799,53.7215,53.7215,105700.0
2014-06-19 15:50:00,69.32,69.43,69.32,69.42,230900.0,53.7292,53.8145,53.7292,53.8067,230900.0
2014-06-20 09:30:00,69.3,69.47,69.1,69.13,894800.0,53.7137,53.8455,53.5587,53.582,894800.0
2014-06-20 09:40:00,69.13,69.14,69.05,69.09,63900.0,53.582,53.5897,53.52,53.551,63900.0
2014-06-20 09:50:00,69.09,69.1,69.02,69.04,53700.0,53.551,53.5587,53.4967,53.5122,53700.0
2014-06-20 10:00:00,69.03,69.17,69.03,69.09,86400.0,53.5045,53.613,53.5045,53.551,86400.0
2014-06-20 10:10:00,69.09,69.15,69.0,69.01,48000.0,53.551,53.5975,53.4812,53.4889,48000.0
2014-06-20 10:20:00,69.01,69.02,68.95,68.97,72500.0,53.4889,53.4967,53.4424,53.4579,72500.0
2014-06-20 10:30:00,68.97,69.01,68.96,68.99,25600.0,53.4579,53.4889,53.4502,53.4734,25600.0
2014-06-20 10:40:00,68.99,68.99,68.93,68.97,21800.0,53.4734,53.4734,53.4269,53.4579,21800.0
2014-06-20 10:50:00,68.97,68.97,68.88,68.89,49600.0,53.4579,53.4579,53.3882,53.3959,49600.0
2014-06-20 11:00:00,68.88,68.9,68.82,68.82,37600.0,53.3882,53.4037,53.3417,53.3417,37600.0
2014-06-20 11:10:00,68.83,68.84,68.76,68.76,42200.0,53.3494,53.3572,53.2952,53.2952,42200.0
2014-06-20 11:20:00,68.76,68.8,68.72,68.76,87100.0,53.2952,53.3262,53.2642,53.2952,87100.0
2014-06-20 11:30:00,68.77,68.88,68.77,68.88,54500.0,53.3029,53.3882,53.3029,53.3882,54500.0
2014-06-20 11:40:00,68.86,68.89,68.85,68.85,15400.0,53.3727,53.3959,53.3649,53.3649,15400.0
2014-06-20 11:50:00,68.86,68.87,68.83,68.84,19500.0,53.3727,53.3804,53.3494,53.3572,19500.0
2014-06-20 12:00:00,68.84,68.85,68.76,68.76,29900.0,53.3572,53.3649,53.2952,53.2952,29900.0
2014-06-20 12:10:00,68.76,68.77,68.69,68.69,31400.0,53.2952,53.3029,53.2409,53.2409,31400.0
2014-06-20 12:20:00,68.7,68.72,68.69,68.7,23200.0,53.2487,53.2642,53.2409,53.2487,23200.0
2014-06-20 12:30:00,68.7,68.72,68.7,68.72,22000.0,53.2487,53.2642,53.2487,53.2642,22000.0
2014-06-20 12:40:00,68.71,68.74,68.7,68.71,30200.0,53.2564,53.2797,53.2487,53.2564,30200.0
2014-06-20 12:50:00,68.72,68.72,68.64,68.67,45100.0,53.2642,53.2642,53.2022,53.2254,45100.0
2014-06-20 13:00:00,68.67,68.67,68.62,68.62,27100.0,53.2254,53.2254,53.1867,53.1867,27100.0
2014-06-20 13:10:00,68.62,68.65,68.62,68.63,38300.0,53.1867,53.2099,53.1867,53.1944,38300.0
2014-06-20 13:20:00,68.63,68.64,68.59,68.61,45700.0,53.1944,53.2022,53.1634,53.1789,45700.0
2014-06-20 13:30:00,68.6,68.61,68.58,68.61,32400.0,53.1712,53.1789,53.1557,53.1789,32400.0
2014-06-20 13:40:00,68.61,68.61,68.57,68.58,45700.0,53.1789,53.1789,53.1479,53.1557,45700.0
2014-06-20 13:50:00,68.59,68.59,68.55,68.55,32000.0,53.1634,53.1634,53.1324,53.1324,32000.0
2014-06-20 14:00:00,68.56,68.58,68.54,68.57,36700.0,53.1402,53.1557,53.1247,53.1479,36700.0
2014-06-20 14:10:00,68.57,68.59,68.53,68.55,31700.0,53.1479,53.1634,53.1169,53.1324,31700.0
2014-06-20 14:20:00,68.54,68.55,68.53,68.53,27000.0,53.1247,53.1324,53.1169,53.1169,27000.0
2014-06-20 14:30:00,68.53,68.54,68.48,68.49,62800.0,53.1169,53.1247,53.0782,53.0859,62800.0
2014-06-20 14:40:00,68.48,68.48,68.4,68.4,86000.0,53.0782,53.0782,53.0161,53.0161,86000.0
2014-06-20 14:50:00,68.4,68.41,68.38,68.38,44000.0,53.0161,53.0239,53.0006,53.0006,44000.0
2014-06-20 15:00:00,68.38,68.46,68.38,68.45,61000.0,53.0006,53.0626,53.0006,53.0549,61000.0
2014-06-20 15:10:00,68.45,68.49,68.45,68.48,55200.0,53.0549,53.0859,53.0549,53.0782,55200.0
2014-06-20 15:20:00,68.48,68.49,68.44,68.46,58900.0,53.0782,53.0859,53.0471,53.0626,58900.0
2014-06-20 15:30:00,68.46,68.49,68.38,68.4,146200.0,53.0626,53.0859,53.0006,53.0161,146200.0
2014-06-20 15:40:00,68.4,68.4,68.36,68.38,163800.0,53.0161,53.0161,52.9851,53.0006,163800.0
2014-06-20 15:50:00,68.38,68.42,68.33,68.39,359300.0,53.0006,53.0316,52.9619,53.0084,359300.0
2014-06-23 09:30:00,68.35,68.36,68.01,68.05,145300.0,52.9774,52.9851,52.7139,52.7449,145300.0
2014-06-23 09:40:00,68.05,68.08,67.94,68.01,78800.0,52.7449,52.7681,52.6596,52.7139,78800.0
2014-06-23 09:50:00,68.0,68.05,67.96,67.96,46600.0,52.7061,52.7449,52.6751,52.6751,46600.0
2014-06-23 10:00:00,67.98,68.08,67.95,67.97,61400.0,52.6906,52.7681,52.6674,52.6829,61400.0
2014-06-23 10:10:00,67.96,68.03,67.95,68.03,53600.0,52.6751,52.7294,52.6674,52.7294,53600.0
2014-06-23 10:20:00,68.03,68.06,67.97,68.0,59200.0,52.7294,52.7526,52.6829,52.7061,59200.0
2014-06-23 10:30:00,67.99,68.03,67.95,68.0,46100.0,52.6984,52.7294,52.6674,52.7061,46100.0
2014-06-23 10:40:00,68.0,68.01,67.94,67.98,84600.0,52.7061,52.7139,52.6596,52.6906,84600.0
2014-06-23 10:50:00,67.98,68.02,67.97,67.98,54600.0,52.6906,52.7216,52.6829,52.6906,54600.0
2014-06-23 11:00:00,67.98,68.0,67.95,67.96,34200.0,52.6906,52.7061,52.6674,52.6751,34200.0
2014-06-23 11:10:00,67.95,67.98,67.9,67.91,36800.0,52.6674,52.6906,52.6286,52.6364,36800.0
2014-06-23 11:20:00,67.91,67.91,67.78,67.78,44700.0,52.6364,52.6364,52.5356,52.5356,44700.0
2014-06-23 11:30:00,67.78,67.84,67.78,67.83,56800.0,52.5356,52.5821,52.5356,52.5743,56800.0
2014-06-23 11:40:00,67.84,67.86,67.8,67.84,48700.0,52.5821,52.5976,52.5511,52.5821,48700.0
2014-06-23 11:50:00,67.84,67.86,67.81,67.81,38600.0,52.5821,52.5976,52.5588,52.5588,38600.0
2014-06-23 12:00:00,67.82,67.84,67.81,67.84,24600.0,52.5666,52.5821,52.5588,52.5821,24600.0
2014-06-23 12:10:00,67.84,67.84,67.81,67.82,31100.0,52.5821,52.5821,52.5588,52.5666,31100.0
2014-06-23 12:20:00,67.82,67.84,67.82,67.84,17500.0,52.5666,52.5821,52.5666,52.5821,17500.0
2014-06-23 12:30:00,67.84,67.84,67.79,67.8,31900.0,52.5821,52.5821,52.5433,52.5511,31900.0
2014-06-23 12:40:00,67.8,67.81,67.79,67.8,31900.0,52.5511,52.5588,52.5433,52.5511,31900.0
2014-06-23 12:50:00,67.8,67.8,67.77,67.79,29300.0,52.5511,52.5511,52.5278,52.5433,29300.0
2014-06-23 13:00:00,67.79,67.81,67.78,67.79,26400.0,52.5433,52.5588,52.5356,52.5433,26400.0
2014-06-23 13:10:00,67.8,67.81,67.78,67.79,30000.0,52.5511,52.5588,52.5356,52.5433,30000.0
2014-06-23 13:20:00,67.8,67.81,67.77,67.8,20300.0,52.5511,52.5588,52.5278,52.5511,20300.0
2014-06-23 13:30:00,67.79,67.8,67.78,67.79,28100.0,52.5433,52.5511,52.5356,52.5433,28100.0
2014-06-23 13:40:00,67.78,67.79,67.77,67.77,18100.0,52.5356,52.5433,52.5278,52.5278,18100.0
2014-06-23 13:50:00,67.77,67.79,67.77,67.79,23900.0,52.5278,52.5433,52.5278,52.5433,23900.0
2014-06-23 14:00:00,67.79,67.8,67.78,67.8,23600.0,52.5433,52.5511,52.5356,52.5511,23600.0
2014-06-23 14:10:00,67.8,67.81,67.79,67.8,37400.0,52.5511,52.5588,52.5433,52.5511,37400.0
2014-06-23 14:20:00,67.8,67.81,67.79,67.79,30300.0,52.5511,52.5588,52.5433,52.5433,30300.0
2014-06-23 14:30:00,67.8,67.8,67.79,67.79,15900.0,52.5511,52.5511,52.5433,52.5433,15900.0
2014-06-23 14:40:00,67.8,67.8,67.79,67.79,36400.0,52.5511,52.5511,52.5433,52.5433,36400.0
2014-06-23 14:50:00,67.8,67.81,67.79,67.8,44100.0,52.5511,52.5588,52.5433,52.5511,44100.0
2014-06-23 15:00:00,67.8,67.81,67.8,67.8,28500.0,52.5511,52.5588,52.5511,52.5511,28500.0
2014-06-23 15:10:00,67.81,67.81,67.77,67.77,63500.0,52.5588,52.5588,52.5278,52.5278,63500.0
2014-06-23 15:20:00,67.77,67.78,67.73,67.76,127900.0,52.5278,52.5356,52.4968,52.5201,127900.0
2014-06-23 15:30:00,67.76,67.77,67.71,67.77,93100.0,52.5201,52.5278,52.4813,52.5278,93100.0
2014-06-23 15:40:00,67.77,67.81,67.75,67.79,256500.0,52.5278,52.5588,52.5123,52.5433,256500.0
2014-06-23 15:50:00,67.8,67.83,67.77,67.82,259800.0,52.5511,52.5743,52.5278,52.5666,259800.0
2014-06-24 09:30:00,67.76,67.83,67.6,67.65,111500.0,52.5201,52.5743,52.3961,52.4348,111500.0
2014-06-24 09:40:00,67.65,67.71,67.55,67.68,34500.0,52.4348,52.4813,52.3573,52.4581,34500.0
2014-06-24 09:50:00,67.67,67.69,67.6,67.64,27300.0,52.4503,52.4658,52.3961,52.4271,27300.0
2014-06-24 10:00:00,67.63,67.75,67.61,67.61,57100.0,52.4193,52.5123,52.4038,52.4038,57100.0
2014-06-24 10:10:00,67.62,67.73,67.6,67.73,72000.0,52.4116,52.4968,52.3961,52.4968,72000.0
2014-06-24 10:20:00,67.72,67.81,67.71,67.81,33600.0,52.4891,52.5588,52.4813,52.5588,33600.0
2014-06-24 10:30:00,67.81,67.85,67.78,67.82,41700.0,52.5588,52.5898,52.5356,52.5666,41700.0
2014-06-24 10:40:00,67.81,67.87,67.75,67.86,75900.0,52.5588,52.6053,52.5123,52.5976,75900.0
2014-06-24 10:50:00,67.86,67.96,67.86,67.95,30200.0,52.5976,52.6751,52.5976,52.6674,30200.0
2014-06-24 11:00:00,67.95,68.06,67.94,68.06,35900.0,52.6674,52.7526,52.6596,52.7526,35900.0
2014-06-24 11:10:00,68.05,68.05,67.99,68.05,29700.0,52.7449,52.7449,52.6984,52.7449,29700.0
2014-06-24 11:20:00,68.04,68.05,68.01,68.05,26300.0,52.7371,52.7449,52.7139,52.7449,26300.0
2014-06-24 11:30:00,68.05,68.06,67.99,68.0,65400.0,52.7449,52.7526,52.6984,52.7061,65400.0
2014-06-24 11:40:00,68.0,68.01,67.98,67.98,33200.0,52.7061,52.7139,52.6906,52.6906,33200.0
2014-06-24 11:50:00,67.98,68.07,67.98,68.06,22500.0,52.6906,52.7604,52.6906,52.7526,22500.0
2014-06-24 12:00:00,68.05,68.08,68.04,68.05,31700.0,52.7449,52.7681,52.7371,52.7449,31700.0
2014-06-24 12:10:00,68.05,68.1,68.05,68.09,17000.0,52.7449,52.7836,52.7449,52.7759,17000.0
2014-06-24 12:20:00,68.08,68.12,68.08,68.1,15500.0,52.7681,52.7991,52.7681,52.7836,15500.0
2014-06-24 12:30:00,68.1,68.11,68.08,68.09,20500.0,52.7836,52.7914,52.7681,52.7759,20500.0
2014-06-24 12:40:00,68.09,68.12,68.09,68.12,17200.0,52.7759,52.7991,52.7759,52.7991,17200.0
2014-06-24 12:50:00,68.11,68.16,68.11,68.16,43800.0,52.7914,52.8301,52.7914,52.8301,43800.0
2014-06-24 13:00:00,68.16,68.16,68.12,68.15,35700.0,52.8301,52.8301,52.7991,52.8224,35700.0
2014-06-24 13:10:00,68.14,68.16,68.09,68.1,29800.0,52.8146,52.8301,52.7759,52.7836,29800.0
2014-06-24 13:20:00,68.1,68.14,68.08,68.13,41400.0,52.7836,52.8146,52.7681,52.8069,41400.0
2014-06-24 13:30:00,68.12,68.17,68.11,68.16,33800.0,52.7991,52.8379,52.7914,52.8301,33800.0
2014-06-24 13:40:00,68.16,68.16,68.13,68.15,29300.0,52.8301,52.8301,52.8069,52.8224,29300.0
2014-06-24 13:50:00,68.16,68.18,68.14,68.17,30400.0,52.8301,52.8456,52.8146,52.8379,30400.0
2014-06-24 14:00:00,68.16,68.17,68.14,68.15,54100.0,52.8301,52.8379,52.8146,52.8224,54100.0
2014-06-24 14:10:00,68.16,68.23,68.14,68.15,45200.0,52.8301,52.8844,52.8146,52.8224,45200.0
2014-06-24 14:20:00,68.15,68.17,68.1,68.11,34700.0,52.8224,52.8379,52.7836,52.7914,34700.0
2014-06-24 14:30:00,68.11,68.11,68.05,68.08,31600.0,52.7914,52.7914,52.7449,52.7681,31600.0
2014-06-24 14:40:00,68.07,68.09,68.06,68.08,26000.0,52.7604,52.7759,52.7526,52.7681,26000.0
2014-06-24 14:50:00,68.08,68.08,68.05,68.06,17500.0,52.7681,52.7681,52.7449,52.7526,17500.0
2014-06-24 15:00:00,68.05,68.06,67.99,68.0,50800.0,52.7449,52.7526,52.6984,52.7061,50800.0
2014-06-24 15:10:00,68.0,68.0,67.93,67.93,74700.0,52.7061,52.7061,52.6519,52.6519,74700.0
2014-06-24 15:20:00,67.93,68.02,67.91,67.98,95000.0,52.6519,52.7216,52.6364,52.6906,95000.0
2014-06-24 15:30:00,67.98,68.01,67.95,67.95,90000.0,52.6906,52.7139,52.6674,52.6674,90000.0
2014-06-24 15:40:00,67.96,68.01,67.94,67.99,99300.0,52.6751,52.7139,52.6596,52.6984,99300.0
2014-06-24 15:50:00,68.0,68.05,67.93,67.96,271100.0,52.7061,52.7449,52.6519,52.6751,271100.0
2014-06-25 09:30:00,67.91,67.93,67.7,67.93,105400.0,52.6364,52.6519,52.4736,52.6519,105400.0
2014-06-25 09:40:00,67.93,67.99,67.86,67.96,69000.0,52.6519,52.6984,52.5976,52.6751,69000.0
2014-06-25 09:50:00,67.96,68.09,67.91,67.97,106400.0,52.6751,52.7759,52.6364,52.6829,106400.0
2014-06-25 10:00:00,67.98,67.98,67.86,67.88,54800.0,52.6906,52.6906,52.5976,52.6131,54800.0
2014-06-25 10:10:00,67.88,67.95,67.86,67.94,52300.0,52.6131,52.6674,52.5976,52.6596,52300.0
2014-06-25 10:20:00,67.94,67.96,67.88,67.91,34700.0,52.6596,52.6751,52.6131,52.6364,34700.0
2014-06-25 10:30:00,67.91,68.03,67.9,68.01,67600.0,52.6364,52.7294,52.6286,52.7139,67600.0
2014-06-25 10:40:00,68.0,68.05,67.96,68.01,50900.0,52.7061,52.7449,52.6751,52.7139,50900.0
2014-06-25 10:50:00,68.02,68.07,68.0,68.07,19000.0,52.7216,52.7604,52.7061,52.7604,19000.0
2014-06-25 11:00:00,68.06,68.08,67.99,68.03,52000.0,52.7526,52.7681,52.6984,52.7294,52000.0
2014-06-25 11:10:00,68.04,68.05,67.92,68.0,37400.0,52.7371,52.7449,52.6441,52.7061,37400.0
2014-06-25 11:20:00,68.01,68.03,68.0,68.01,14900.0,52.7139,52.7294,52.7061,52.7139,14900.0
2014-06-25 11:30:00,68.02,68.08,68.0,68.06,24000.0,52.7216,52.7681,52.7061,52.7526,24000.0
2014-06-25 11:40:00,68.07,68.07,68.0,68.02,24500.0,52.7604,52.7604,52.7061,52.7216,24500.0
2014-06-25 11:50:00,68.01,68.06,67.98,68.0,27200.0,52.7139,52.7526,52.6906,52.7061,27200.0
2014-06-25 12:00:00,68.01,68.05,67.97,67.99,40100.0,52.7139,52.7449,52.6829,52.6984,40100.0
2014-06-25 12:10:00,67.98,68.02,67.92,67.98,24100.0,52.6906,52.7216,52.6441,52.6906,24100.0
2014-06-25 12:20:00,67.98,68.02,67.98,68.01,54100.0,52.6906,52.7216,52.6906,52.7139,54100.0
2014-06-25 12:30:00,68.0,68.06,68.0,68.06,15200.0,52.7061,52.7526,52.7061,52.7526,15200.0
2014-06-25 12:40:00,68.05,68.05,67.99,68.01,25500.0,52.7449,52.7449,52.6984,52.7139,25500.0
2014-06-25 12:50:00,68.0,68.02,67.98,68.01,35100.0,52.7061,52.7216,52.6906,52.7139,35100.0
2014-06-25 13:00:00,68.01,68.03,68.0,68.01,34800.0,52.7139,52.7294,52.7061,52.7139,34800.0
2014-06-25 13:10:00,68.01,68.01,67.96,67.96,29900.0,52.7139,52.7139,52.6751,52.6751,29900.0
2014-06-25 13:20:00,67.96,67.98,67.88,67.97,33300.0,52.6751,52.6906,52.6131,52.6829,33300.0
2014-06-25 13:30:00,67.97,67.99,67.95,67.98,13100.0,52.6829,52.6984,52.6674,52.6906,13100.0
2014-06-25 13:40:00,67.96,67.97,67.93,67.93,17600.0,52.6751,52.6829,52.6519,52.6519,17600.0
2014-06-25 13:50:00,67.93,68.01,67.93,68.01,20700.0,52.6519,52.7139,52.6519,52.7139,20700.0
2014-06-25 14:00:00,68.0,68.02,67.94,67.95,22700.0,52.7061,52.7216,52.6596,52.6674,22700.0
2014-06-25 14:10:00,67.95,67.99,67.95,67.97,19400.0,52.6674,52.6984,52.6674,52.6829,19400.0
2014-06-25 14:20:00,67.97,68.0,67.96,67.99,28900.0,52.6829,52.7061,52.6751,52.6984,28900.0
2014-06-25 14:30:00,68.0,68.0,67.96,67.99,25000.0,52.7061,52.7061,52.6751,52.6984,25000.0
2014-06-25 14:40:00,67.98,68.01,67.97,67.99,32300.0,52.6906,52.7139,52.6829,52.6984,32300.0
2014-06-25 14:50:00,67.98,68.01,67.98,67.99,21500.0,52.6906,52.7139,52.6906,52.6984,21500.0
2014-06-25 15:00:00,67.99,68.0,67.96,67.98,39300.0,52.6984,52.7061,52.6751,52.6906,39300.0
2014-06-25 15:10:00,67.98,68.0,67.97,68.0,23000.0,52.6906,52.7061,52.6829,52.7061,23000.0
2014-06-25 15:20:00,68.0,68.03,68.0,68.01,36300.0,52.7061,52.7294,52.7061,52.7139,36300.0
2014-06-25 15:30:00,68.01,68.03,67.97,67.99,50400.0,52.7139,52.7294,52.6829,52.6984,50400.0
2014-06-25 15:40:00,67.99,68.01,67.97,67.99,95200.0,52.6984,52.7139,52.6829,52.6984,95200.0
2014-06-25 15:50:00,67.99,67.99,67.92,67.96,215600.0,52.6984,52.6984,52.6441,52.6751,215600.0
2014-06-26 09:30:00,67.84,67.9,67.54,67.67,66600.0,52.5821,52.6286,52.3496,52.4503,66600.0
2014-06-26 09:40:00,67.67,67.79,67.59,67.62,51100.0,52.4503,52.5433,52.3883,52.4116,51100.0
2014-06-26 09:50:00,67.61,67.62,67.51,67.57,85700.0,52.4038,52.4116,52.3263,52.3728,85700.0
2014-06-26 10:00:00,67.58,67.64,67.55,67.64,103100.0,52.3806,52.4271,52.3573,52.4271,103100.0
2014-06-26 10:10:00,67.63,67.7,67.6,67.7,45900.0,52.4193,52.4736,52.3961,52.4736,45900.0
2014-06-26 10:20:00,67.69,67.73,67.69,67.72,37300.0,52.4658,52.4968,52.4658,52.4891,37300.0
2014-06-26 10:30:00,67.71,67.74,67.63,67.66,20700.0,52.4813,52.5046,52.4193,52.4426,20700.0
2014-06-26 10:40:00,67.67,67.76,67.63,67.74,26900.0,52.4503,52.5201,52.4193,52.5046,26900.0
2014-06-26 10:50:00,67.73,67.85,67.73,67.85,69600.0,52.4968,52.5898,52.4968,52.5898,69600.0
2014-06-26 11:00:00,67.85,67.9,67.84,67.89,75200.0,52.5898,52.6286,52.5821,52.6208,75200.0
2014-06-26 11:10:00,67.89,67.9,67.83,67.84,42500.0,52.6208,52.6286,52.5743,52.5821,42500.0
2014-06-26 11:20:00,67.84,67.84,67.75,67.8,57000.0,52.5821,52.5821,52.5123,52.5511,57000.0
2014-06-26 11:30:00,67.8,67.86,67.75,67.85,32000.0,52.5511,52.5976,52.5123,52.5898,32000.0
2014-06-26 11:40:00,67.85,67.85,67.74,67.78,27600.0,52.5898,52.5898,52.5046,52.5356,27600.0
2014-06-26 11:50:00,67.78,67.84,67.75,67.76,36200.0,52.5356,52.5821,52.5123,52.5201,36200.0
2014-06-26 12:00:00,67.77,67.77,67.7,67.7,29600.0,52.5278,52.5278,52.4736,52.4736,29600.0
2014-06-26 12:10:00,67.7,67.88,67.7,67.87,114600.0,52.4736,52.6131,52.4736,52.6053,114600.0
2014-06-26 12:20:00,67.87,67.88,67.8,67.83,42100.0,52.6053,52.6131,52.5511,52.5743,42100.0
2014-06-26 12:30:00,67.83,67.88,67.81,67.86,22600.0,52.5743,52.6131,52.5588,52.5976,22600.0
2014-06-26 12:40:00,67.86,67.86,67.8,67.82,21000.0,52.5976,52.5976,52.5511,52.5666,21000.0
2014-06-26 12:50:00,67.83,67.85,67.81,67.82,19300.0,52.5743,52.5898,52.5588,52.5666,19300.0
2014-06-26 13:00:00,67.8,67.84,67.78,67.84,24400.0,52.5511,52.5821,52.5356,52.5821,24400.0
2014-06-26 13:10:00,67.83,67.87,67.81,67.86,29000.0,52.5743,52.6053,52.5588,52.5976,29000.0
2014-06-26 13:20:00,67.86,67.96,67.86,67.95,28100.0,52.5976,52.6751,52.5976,52.6674,28100.0
2014-06-26 13:30:00,67.96,68.0,67.95,67.99,17500.0,52.6751,52.7061,52.6674,52.6984,17500.0
2014-06-26 13:40:00,68.0,68.02,67.96,67.98,28300.0,52.7061,52.7216,52.6751,52.6906,28300.0
2014-06-26 13:50:00,67.97,67.99,67.94,67.94,30800.0,52.6829,52.6984,52.6596,52.6596,30800.0
2014-06-26 14:00:00,67.94,67.97,67.9,67.91,30700.0,52.6596,52.6829,52.6286,52.6364,30700.0
2014-06-26 14:10:00,67.91,67.96,67.9,67.96,23800.0,52.6364,52.6751,52.6286,52.6751,23800.0
2014-06-26 14:20:00,67.96,68.03,67.95,68.02,38200.0,52.6751,52.7294,52.6674,52.7216,38200.0
2014-06-26 14:30:00,68.01,68.02,68.0,68.02,26000.0,52.7139,52.7216,52.7061,52.7216,26000.0
2014-06-26 14:40:00,68.02,68.02,67.96,67.97,21000.0,52.7216,52.7216,52.6751,52.6829,21000.0
2014-06-26 14:50:00,67.97,68.0,67.96,67.99,29600.0,52.6829,52.7061,52.6751,52.6984,29600.0
2014-06-26 15:00:00,67.99,68.02,67.98,68.01,38000.0,52.6984,52.7216,52.6906,52.7139,38000.0
2014-06-26 15:10:00,68.01,68.02,67.98,67.99,47400.0,52.7139,52.7216,52.6906,52.6984,47400.0
2014-06-26 15:20:00,67.98,67.99,67.95,67.96,57000.0,52.6906,52.6984,52.6674,52.6751,57000.0
2014-06-26 15:30:00,67.96,68.0,67.94,67.97,42700.0,52.6751,52.7061,52.6596,52.6829,42700.0
2014-06-26 15:40:00,67.98,67.98,67.89,67.96,113000.0,52.6906,52.6906,52.6208,52.6751,113000.0
2014-06-26 15:50:00,67.96,67.96,67.88,67.91,172600.0,52.6751,52.6751,52.6131,52.6364,172600.0
2014-06-27 09:30:00,67.78,67.83,67.57,67.71,67500.0,52.5356,52.5743,52.3728,52.4813,67500.0
2014-06-27 09:40:00,67.74,67.85,67.74,67.81,14300.0,52.5046,52.5898,52.5046,52.5588,14300.0
2014-06-27 09:50:00,67.8,67.83,67.74,67.83,31300.0,52.5511,52.5743,52.5046,52.5743,31300.0
2014-06-27 10:00:00,67.85,67.86,67.79,67.84,36500.0,52.5898,52.5976,52.5433,52.5821,36500.0
2014-06-27 10:10:00,67.83,67.92,67.81,67.91,34000.0,52.5743,52.6441,52.5588,52.6364,34000.0
2014-06-27 10:20:00,67.91,68.04,67.86,68.03,44600.0,52.6364,52.7371,52.5976,52.7294,44600.0
2014-06-27 10:30:00,68.04,68.1,68.04,68.07,41800.0,52.7371,52.7836,52.7371,52.7604,41800.0
2014-06-27 10:40:00,68.07,68.34,68.07,68.33,148400.0,52.7604,52.9696,52.7604,52.9619,148400.0
2014-06-27 10:50:00,68.32,68.39,68.3,68.3,152600.0,52.9541,53.0084,52.9386,52.9386,152600.0
2014-06-27 11:00:00,68.31,68.34,68.25,68.32,40400.0,52.9464,52.9696,52.8999,52.9541,40400.0
2014-06-27 11:10:00,68.32,68.33,68.31,68.31,46700.0,52.9541,52.9619,52.9464,52.9464,46700.0
2014-06-27 11:20:00,68.33,68.39,68.31,68.31,69600.0,52.9619,53.0084,52.9464,52.9464,69600.0
2014-06-27 11:30:00,68.31,68.32,68.19,68.21,35300.0,52.9464,52.9541,52.8534,52.8689,35300.0
2014-06-27 11:40:00,68.21,68.22,68.13,68.13,9500.0,52.8689,52.8766,52.8069,52.8069,9500.0
2014-06-27 11:50:00,68.14,68.15,68.07,68.12,17000.0,52.8146,52.8224,52.7604,52.7991,17000.0
2014-06-27 12:00:00,68.12,68.13,68.07,68.07,20900.0,52.7991,52.8069,52.7604,52.7604,20900.0
2014-06-27 12:10:00,68.08,68.1,68.04,68.04,10700.0,52.7681,52.7836,52.7371,52.7371,10700.0
2014-06-27 12:20:00,68.04,68.06,68.02,68.05,14800.0,52.7371,52.7526,52.7216,52.7449,14800.0
2014-06-27 12:30:00,68.05,68.06,68.0,68.0,15500.0,52.7449,52.7526,52.7061,52.7061,15500.0
2014-06-27 12:40:00,68.0,68.07,67.99,68.06,29500.0,52.7061,52.7604,52.6984,52.7526,29500.0
2014-06-27 12:50:00,68.06,68.11,68.06,68.1,31000.0,52.7526,52.7914,52.7526,52.7836,31000.0
2014-06-27 13:00:00,68.1,68.11,68.09,68.09,11200.0,52.7836,52.7914,52.7759,52.7759,11200.0
2014-06-27 13:10:00,68.09,68.2,68.09,68.11,116700.0,52.7759,52.8611,52.7759,52.7914,116700.0
2014-06-27 13:20:00,68.11,68.15,68.1,68.13,19200.0,52.7914,52.8224,52.7836,52.8069,19200.0
2014-06-27 13:30:00,68.13,68.15,68.12,68.15,14300.0,52.8069,52.8224,52.7991,52.8224,14300.0
2014-06-27 13:40:00,68.15,68.2,68.15,68.17,27800.0,52.8224,52.8611,52.8224,52.8379,27800.0
2014-06-27 13:50:00,68.17,68.21,68.17,68.2,34400.0,52.8379,52.8689,52.8379,52.8611,34400.0
2014-06-27 14:00:00,68.2,68.24,68.19,68.24,28800.0,52.8611,52.8921,52.8534,52.8921,28800.0
2014-06-27 14:10:00,68.24,68.27,68.24,68.26,14000.0,52.8921,52.9154,52.8921,52.9076,14000.0
2014-06-27 14:20:00,68.25,68.27,68.24,68.27,15600.0,52.8999,52.9154,52.8921,52.9154,15600.0
2014-06-27 14:30:00,68.27,68.28,68.25,68.26,39200.0,52.9154,52.9231,52.8999,52.9076,39200.0
2014-06-27 14:40:00,68.26,68.27,68.25,68.26,24800.0,52.9076,52.9154,52.8999,52.9076,24800.0
2014-06-27 14:50:00,68.27,68.27,68.23,68.25,45100.0,52.9154,52.9154,52.8844,52.8999,45100.0
2014-06-27 15:00:00,68.25,68.26,68.18,68.2,47200.0,52.8999,52.9076,52.8456,52.8611,47200.0
2014-06-27 15:10:00,68.2,68.22,68.18,68.2,27700.0,52.8611,52.8766,52.8456,52.8611,27700.0
2014-06-27 15:20:00,68.2,68.27,68.2,68.25,41100.0,52.8611,52.9154,52.8611,52.8999,41100.0
2014-06-27 15:30:00,68.26,68.4,68.25,68.4,64500.0,52.9076,53.0161,52.8999,53.0161,64500.0
2014-06-27 15:40:00,68.4,68.49,68.39,68.45,157100.0,53.0161,53.0859,53.0084,53.0549,157100.0
2014-06-27 15:50:00,68.45,68.46,68.34,68.38,284100.0,53.0549,53.0626,52.9696,53.0006,284100.0
2014-06-30 09:30:00,68.31,68.31,67.92,68.04,91600.0,52.9464,52.9464,52.6441,52.7371,91600.0
2014-06-30 09:40:00,68.06,68.24,68.04,68.12,70500.0,52.7526,52.8921,52.7371,52.7991,70500.0
2014-06-30 09:50:00,68.13,68.29,68.11,68.27,71200.0,52.8069,52.9309,52.7914,52.9154,71200.0
2014-06-30 10:00:00,68.29,68.57,68.29,68.56,64100.0,52.9309,53.1479,52.9309,53.1402,64100.0
2014-06-30 10:10:00,68.57,68.67,68.52,68.67,67400.0,53.1479,53.2254,53.1092,53.2254,67400.0
2014-06-30 10:20:00,68.67,68.86,68.67,68.82,86300.0,53.2254,53.3727,53.2254,53.3417,86300.0
2014-06-30 10:30:00,68.8,68.8,68.65,68.68,105000.0,53.3262,53.3262,53.2099,53.2332,105000.0
2014-06-30 10:40:00,68.68,68.74,68.62,68.65,57900.0,53.2332,53.2797,53.1867,53.2099,57900.0
2014-06-30 10:50:00,68.65,68.67,68.56,68.67,45100.0,53.2099,53.2254,53.1402,53.2254,45100.0
2014-06-30 11:00:00,68.66,68.66,68.49,68.49,63100.0,53.2177,53.2177,53.0859,53.0859,63100.0
2014-06-30 11:10:00,68.48,68.54,68.44,68.54,24900.0,53.0782,53.1247,53.0471,53.1247,24900.0
2014-06-30 11:20:00,68.55,68.57,68.49,68.5,23800.0,53.1324,53.1479,53.0859,53.0937,23800.0
2014-06-30 11:30:00,68.5,68.53,68.45,68.46,17100.0,53.0937,53.1169,53.0549,53.0626,17100.0
2014-06-30 11:40:00,68.45,68.45,68.37,68.37,23200.0,53.0549,53.0549,52.9929,52.9929,23200.0
2014-06-30 11:50:00,68.38,68.42,68.34,68.36,17600.0,53.0006,53.0316,52.9696,52.9851,17600.0
2014-06-30 12:00:00,68.35,68.37,68.33,68.33,8300.0,52.9774,52.9929,52.9619,52.9619,8300.0
2014-06-30 12:10:00,68.34,68.34,68.29,68.32,24000.0,52.9696,52.9696,52.9309,52.9541,24000.0
2014-06-30 12:20:00,68.33,68.34,68.28,68.3,17100.0,52.9619,52.9696,52.9231,52.9386,17100.0
2014-06-30 12:30:00,68.29,68.33,68.26,68.31,27700.0,52.9309,52.9619,52.9076,52.9464,27700.0
2014-06-30 12:40:00,68.3,68.33,68.27,68.33,20700.0,52.9386,52.9619,52.9154,52.9619,20700.0
2014-06-30 12:50:00,68.33,68.35,68.28,68.31,68900.0,52.9619,52.9774,52.9231,52.9464,68900.0
2014-06-30 13:00:00,68.31,68.33,68.27,68.31,21500.0,52.9464,52.9619,52.9154,52.9464,21500.0
2014-06-30 13:10:00,68.31,68.32,68.27,68.29,24200.0,52.9464,52.9541,52.9154,52.9309,24200.0
2014-06-30 13:20:00,68.29,68.32,68.27,68.31,28300.0,52.9309,52.9541,52.9154,52.9464,28300.0
2014-06-30 13:30:00,68.3,68.31,68.27,68.29,23400.0,52.9386,52.9464,52.9154,52.9309,23400.0
2014-06-30 13:40:00,68.29,68.33,68.28,68.31,12300.0,52.9309,52.9619,52.9231,52.9464,12300.0
2014-06-30 13:50:00,68.32,68.35,68.28,68.31,18100.0,52.9541,52.9774,52.9231,52.9464,18100.0
2014-06-30 14:00:00,68.32,68.36,68.32,68.34,16800.0,52.9541,52.9851,52.9541,52.9696,16800.0
2014-06-30 14:10:00,68.33,68.36,68.3,68.32,11700.0,52.9619,52.9851,52.9386,52.9541,11700.0
2014-06-30 14:20:00,68.32,68.33,68.29,68.32,12700.0,52.9541,52.9619,52.9309,52.9541,12700.0
2014-06-30 14:30:00,68.31,68.32,68.28,68.28,16500.0,52.9464,52.9541,52.9231,52.9231,16500.0
2014-06-30 14:40:00,68.28,68.29,68.25,68.26,27900.0,52.9231,52.9309,52.8999,52.9076,27900.0
2014-06-30 14:50:00,68.27,68.31,68.26,68.28,28600.0,52.9154,52.9464,52.9076,52.9231,28600.0
2014-06-30 15:00:00,68.28,68.29,68.26,68.26,25700.0,52.9231,52.9309,52.9076,52.9076,25700.0
2014-06-30 15:10:00,68.27,68.29,68.25,68.28,25600.0,52.9154,52.9309,52.8999,52.9231,25600.0
2014-06-30 15:20:00,68.27,68.29,68.2,68.26,43100.0,52.9154,52.9309,52.8611,52.9076,43100.0
2014-06-30 15:30:00,68.26,68.27,68.2,68.2,43700.0,52.9076,52.9154,52.8611,52.8611,43700.0
2014-06-30 15:40:00,68.2,68.21,68.08,68.13,188000.0,52.8611,52.8689,52.7681,52.8069,188000.0
2014-06-30 15:50:00,68.12,68.17,68.06,68.16,275800.0,52.7991,52.8379,52.7526,52.8301,275800.0
2014-07-01 09:30:00,68.5,68.51,67.95,67.96,96600.0,53.0937,53.1014,52.6674,52.6751,96600.0
2014-07-01 09:40:00,67.98,68.23,67.95,68.21,31800.0,52.6906,52.8844,52.6674,52.8689,31800.0
2014-07-01 09:50:00,68.21,68.34,68.16,68.33,40000.0,52.8689,52.9696,52.8301,52.9619,40000.0
2014-07-01 10:00:00,68.31,68.41,68.21,68.39,23200.0,52.9464,53.0239,52.8689,53.0084,23200.0
2014-07-01 10:10:00,68.39,68.46,68.34,68.42,34600.0,53.0084,53.0626,52.9696,53.0316,34600.0
2014-07-01 10:20:00,68.42,68.44,68.33,68.33,20700.0,53.0316,53.0471,52.9619,52.9619,20700.0
2014-07-01 10:30:00,68.34,68.49,68.33,68.45,25800.0,52.9696,53.0859,52.9619,53.0549,25800.0
2014-07-01 10:40:00,68.45,68.49,68.35,68.47,38000.0,53.0549,53.0859,52.9774,53.0704,38000.0
2014-07-01 10:50:00,68.47,68.48,68.39,68.39,38300.0,53.0704,53.0782,53.0084,53.0084,38300.0
2014-07-01 11:00:00,68.4,68.43,68.32,68.37,38900.0,53.0161,53.0394,52.9541,52.9929,38900.0
2014-07-01 11:10:00,68.4,68.49,68.39,68.48,18300.0,53.0161,53.0859,53.0084,53.0782,18300.0
2014-07-01 11:20:00,68.49,68.49,68.34,68.4,23100.0,53.0859,53.0859,52.9696,53.0161,23100.0
2014-07-01 11:30:00,68.39,68.47,68.36,68.45,40400.0,53.0084,53.0704,52.9851,53.0549,40400.0
2014-07-01 11:40:00,68.45,68.46,68.36,68.39,30500.0,53.0549,53.0626,52.9851,53.0084,30500.0
2014-07-01 11:50:00,68.39,68.39,68.27,68.31,47900.0,53.0084,53.0084,52.9154,52.9464,47900.0
2014-07-01 12:00:00,68.3,68.31,68.25,68.29,39800.0,52.9386,52.9464,52.8999,52.9309,39800.0
2014-07-01 12:10:00,68.29,68.3,68.26,68.28,33200.0,52.9309,52.9386,52.9076,52.9231,33200.0
2014-07-01 12:20:00,68.28,68.31,68.27,68.27,52400.0,52.9231,52.9464,52.9154,52.9154,52400.0
2014-07-01 12:30:00,68.28,68.37,68.28,68.37,42800.0,52.9231,52.9929,52.9231,52.9929,42800.0
2014-07-01 12:40:00,68.37,68.44,68.37,68.41,13200.0,52.9929,53.0471,52.9929,53.0239,13200.0
2014-07-01 12:50:00,68.41,68.48,68.41,68.46,20900.0,53.0239,53.0782,53.0239,53.0626,20900.0
2014-07-01 13:00:00,68.47,68.53,68.45,68.5,23100.0,53.0704,53.1169,53.0549,53.0937,23100.0
2014-07-01 13:10:00,68.52,68.57,68.52,68.54,16000.0,53.1092,53.1479,53.1092,53.1247,16000.0
2014-07-01 13:20:00,68.54,68.58,68.5,68.5,16300.0,53.1247,53.1557,53.0937,53.0937,16300.0
2014-07-01 13:30:00,68.51,68.56,68.5,68.52,24700.0,53.1014,53.1402,53.0937,53.1092,24700.0
2014-07-01 13:40:00,68.52,68.54,68.49,68.53,15700.0,53.1092,53.1247,53.0859,53.1169,15700.0
2014-07-01 13:50:00,68.53,68.54,68.49,68.52,13700.0,53.1169,53.1247,53.0859,53.1092,13700.0
2014-07-01 14:00:00,68.51,68.53,68.47,68.5,23700.0,53.1014,53.1169,53.0704,53.0937,23700.0
2014-07-01 14:10:00,68.5,68.53,68.48,68.51,17200.0,53.0937,53.1169,53.0782,53.1014,17200.0
2014-07-01 14:20:00,68.5,68.55,68.5,68.5,17100.0,53.0937,53.1324,53.0937,53.0937,17100.0
2014-07-01 14:30:00,68.49,68.57,68.49,68.57,24900.0,53.0859,53.1479,53.0859,53.1479,24900.0
2014-07-01 14:40:00,68.57,68.57,68.51,68.53,24800.0,53.1479,53.1479,53.1014,53.1169,24800.0
2014-07-01 14:50:00,68.53,68.56,68.51,68.55,19500.0,53.1169,53.1402,53.1014,53.1324,19500.0
2014-07-01 15:00:00,68.55,68.56,68.51,68.55,23700.0,53.1324,53.1402,53.1014,53.1324,23700.0
2014-07-01 15:10:00,68.56,68.6,68.53,68.6,63000.0,53.1402,53.1712,53.1169,53.1712,63000.0
2014-07-01 15:20:00,68.59,68.59,68.53,68.55,30800.0,53.1634,53.1634,53.1169,53.1324,30800.0
2014-07-01 15:30:00,68.56,68.59,68.53,68.55,42400.0,53.1402,53.1634,53.1169,53.1324,42400.0
2014-07-01 15:40:00,68.55,68.6,68.51,68.58,87700.0,53.1324,53.1712,53.1014,53.1557,87700.0
2014-07-01 15:50:00,68.57,68.58,68.45,68.47,172100.0,53.1479,53.1557,53.0549,53.0704,172100.0
2014-07-02 09:30:00,68.36,68.75,68.36,68.59,80100.0,52.9851,53.2874,52.9851,53.1634,80100.0
2014-07-02 09:40:00,68.59,68.63,68.45,68.55,44200.0,53.1634,53.1944,53.0549,53.1324,44200.0
2014-07-02 09:50:00,68.56,68.56,68.42,68.42,26800.0,53.1402,53.1402,53.0316,53.0316,26800.0
2014-07-02 10:00:00,68.43,68.5,68.3,68.34,39000.0,53.0394,53.0937,52.9386,52.9696,39000.0
2014-07-02 10:10:00,68.34,68.49,68.34,68.45,38300.0,52.9696,53.0859,52.9696,53.0549,38300.0
2014-07-02 10:20:00,68.46,68.46,68.37,68.42,13400.0,53.0626,53.0626,52.9929,53.0316,13400.0
2014-07-02 10:30:00,68.42,68.47,68.38,68.4,26300.0,53.0316,53.0704,53.0006,53.0161,26300.0
2014-07-02 10:40:00,68.41,68.51,68.39,68.5,37400.0,53.0239,53.1014,53.0084,53.0937,37400.0
2014-07-02 10:50:00,68.49,68.57,68.47,68.56,28400.0,53.0859,53.1479,53.0704,53.1402,28400.0
2014-07-02 11:00:00,68.56,68.6,68.5,68.52,24200.0,53.1402,53.1712,53.0937,53.1092,24200.0
2014-07-02 11:10:00,68.52,68.55,68.47,68.48,18700.0,53.1092,53.1324,53.0704,53.0782,18700.0
2014-07-02 11:20:00,68.47,68.51,68.44,68.49,14400.0,53.0704,53.1014,53.0471,53.0859,14400.0
2014-07-02 11:30:00,68.48,68.51,68.45,68.46,11000.0,53.0782,53.1014,53.0549,53.0626,11000.0
2014-07-02 11:40:00,68.47,68.47,68.44,68.44,11800.0,53.0704,53.0704,53.0471,53.0471,11800.0
2014-07-02 11:50:00,68.43,68.48,68.43,68.48,10000.0,53.0394,53.0782,53.0394,53.0782,10000.0
2014-07-02 12:00:00,68.47,68.48,68.43,68.43,16300.0,53.0704,53.0782,53.0394,53.0394,16300.0
2014-07-02 12:10:00,68.42,68.49,68.42,68.45,13100.0,53.0316,53.0859,53.0316,53.0549,13100.0
2014-07-02 12:20:00,68.44,68.48,68.43,68.46,15300.0,53.0471,53.0782,53.0394,53.0626,15300.0
2014-07-02 12:30:00,68.46,68.5,68.44,68.44,16900.0,53.0626,53.0937,53.0471,53.0471,16900.0
2014-07-02 12:40:00,68.44,68.46,68.42,68.46,11200.0,53.0471,53.0626,53.0316,53.0626,11200.0
2014-07-02 12:50:00,68.47,68.49,68.4,68.47,11300.0,53.0704,53.0859,53.0161,53.0704,11300.0
2014-07-02 13:00:00,68.47,68.47,68.38,68.45,19200.0,53.0704,53.0704,53.0006,53.0549,19200.0
2014-07-02 13:10:00,68.45,68.46,68.42,68.46,8000.0,53.0549,53.0626,53.0316,53.0626,8000.0
2014-07-02 13:20:00,68.45,68.47,68.41,68.43,11900.0,53.0549,53.0704,53.0239,53.0394,11900.0
2014-07-02 13:30:00,68.43,68.45,68.39,68.41,13800.0,53.0394,53.0549,53.0084,53.0239,13800.0
2014-07-02 13:40:00,68.42,68.44,68.39,68.39,11800.0,53.0316,53.0471,53.0084,53.0084,11800.0
2014-07-02 13:50:00,68.39,68.44,68.38,68.43,12300.0,53.0084,53.0471,53.0006,53.0394,12300.0
2014-07-02 14:00:00,68.43,68.49,68.43,68.45,16300.0,53.0394,53.0859,53.0394,53.0549,16300.0
2014-07-02 14:10:00,68.44,68.45,68.39,68.41,21200.0,53.0471,53.0549,53.0084,53.0239,21200.0
2014-07-02 14:20:00,68.41,68.42,68.36,68.41,24400.0,53.0239,53.0316,52.9851,53.0239,24400.0
2014-07-02 14:30:00,68.41,68.44,68.38,68.42,16700.0,53.0239,53.0471,53.0006,53.0316,16700.0
2014-07-02 14:40:00,68.42,68.45,68.41,68.43,18000.0,53.0316,53.0549,53.0239,53.0394,18000.0
2014-07-02 14:50:00,68.43,68.48,68.42,68.47,23600.0,53.0394,53.0782,53.0316,53.0704,23600.0
2014-07-02 15:00:00,68.46,68.47,68.43,68.43,19900.0,53.0626,53.0704,53.0394,53.0394,19900.0
2014-07-02 15:10:00,68.43,68.45,68.41,68.41,14800.0,53.0394,53.0549,53.0239,53.0239,14800.0
2014-07-02 15:20:00,68.42,68.44,68.39,68.39,24700.0,53.0316,53.0471,53.0084,53.0084,24700.0
2014-07-02 15:30:00,68.4,68.44,68.39,68.43,31200.0,53.0161,53.0471,53.0084,53.0394,31200.0
2014-07-02 15:40:00,68.43,68.44,68.41,68.43,39600.0,53.0394,53.0471,53.0239,53.0394,39600.0
2014-07-02 15:50:00,68.43,68.46,68.39,68.46,81800.0,53.0394,53.0626,53.0084,53.0626,81800.0
2014-07-03 09:30:00,68.44,68.74,68.44,68.66,88900.0,53.0471,53.2797,53.0471,53.2177,88900.0
2014-07-03 09:40:00,68.67,68.71,68.55,68.69,47000.0,53.2254,53.2564,53.1324,53.2409,47000.0
2014-07-03 09:50:00,68.68,68.73,68.61,68.65,56400.0,53.2332,53.2719,53.1789,53.2099,56400.0
2014-07-03 10:00:00,68.65,68.7,68.61,68.67,48900.0,53.2099,53.2487,53.1789,53.2254,48900.0
2014-07-03 10:10:00,68.67,68.7,68.65,68.69,27300.0,53.2254,53.2487,53.2099,53.2409,27300.0
2014-07-03 10:20:00,68.69,68.73,68.66,68.72,32300.0,53.2409,53.2719,53.2177,53.2642,32300.0
2014-07-03 10:30:00,68.72,68.72,68.63,68.66,22100.0,53.2642,53.2642,53.1944,53.2177,22100.0
2014-07-03 10:40:00,68.66,68.7,68.65,68.67,22800.0,53.2177,53.2487,53.2099,53.2254,22800.0
2014-07-03 10:50:00,68.66,68.69,68.62,68.62,19500.0,53.2177,53.2409,53.1867,53.1867,19500.0
2014-07-03 11:00:00,68.63,68.67,68.56,68.61,20400.0,53.1944,53.2254,53.1402,53.1789,20400.0
2014-07-03 11:10:00,68.6,68.61,68.51,68.52,33600.0,53.1712,53.1789,53.1014,53.1092,33600.0
2014-07-03 11:20:00,68.53,68.63,68.51,68.63,21000.0,53.1169,53.1944,53.1014,53.1944,21000.0
2014-07-03 11:30:00,68.63,68.74,68.62,68.72,20200.0,53.1944,53.2797,53.1867,53.2642,20200.0
2014-07-03 11:40:00,68.72,68.72,68.69,68.69,19600.0,53.2642,53.2642,53.2409,53.2409,19600.0
2014-07-03 11:50:00,68.7,68.72,68.68,68.71,24000.0,53.2487,53.2642,53.2332,53.2564,24000.0
2014-07-03 12:00:00,68.71,68.77,68.71,68.74,31800.0,53.2564,53.3029,53.2564,53.2797,31800.0
2014-07-03 12:10:00,68.75,68.77,68.7,68.72,32200.0,53.2874,53.3029,53.2487,53.2642,32200.0
2014-07-03 12:20:00,68.72,68.75,68.69,68.73,29400.0,53.2642,53.2874,53.2409,53.2719,29400.0
2014-07-03 12:30:00,68.73,68.76,68.69,68.73,36500.0,53.2719,53.2952,53.2409,53.2719,36500.0
2014-07-03 12:40:00,68.73,68.78,68.71,68.74,46100.0,53.2719,53.3107,53.2564,53.2797,46100.0
2014-07-03 12:50:00,68.74,68.81,68.71,68.8,128000.0,53.2797,53.3339,53.2564,53.3262,128000.0
2014-07-07 09:30:00,68.79,68.8,68.61,68.78,82200.0,53.3184,53.3262,53.1789,53.3107,82200.0
2014-07-07 09:40:00,68.79,68.8,68.61,68.75,160600.0,53.3184,53.3262,53.1789,53.2874,160600.0
2014-07-07 09:50:00,68.76,68.77,68.69,68.72,32900.0,53.2952,53.3029,53.2409,53.2642,32900.0
2014-07-07 10:00:00,68.71,68.8,68.67,68.72,68900.0,53.2564,53.3262,53.2254,53.2642,68900.0
2014-07-07 10:10:00,68.72,68.8,68.68,68.74,95000.0,53.2642,53.3262,53.2332,53.2797,95000.0
2014-07-07 10:20:00,68.73,68.78,68.7,68.75,15600.0,53.2719,53.3107,53.2487,53.2874,15600.0
2014-07-07 10:30:00,68.75,68.78,68.73,68.74,17200.0,53.2874,53.3107,53.2719,53.2797,17200.0
2014-07-07 10:40:00,68.73,68.78,68.7,68.78,61400.0,53.2719,53.3107,53.2487,53.3107,61400.0
2014-07-07 10:50:00,68.78,68.79,68.68,68.73,71100.0,53.3107,53.3184,53.2332,53.2719,71100.0
2014-07-07 11:00:00,68.73,68.81,68.72,68.8,51600.0,53.2719,53.3339,53.2642,53.3262,51600.0
2014-07-07 11:10:00,68.81,68.82,68.75,68.78,22000.0,53.3339,53.3417,53.2874,53.3107,22000.0
2014-07-07 11:20:00,68.77,68.87,68.77,68.84,69900.0,53.3029,53.3804,53.3029,53.3572,69900.0
2014-07-07 11:30:00,68.83,68.83,68.75,68.76,33500.0,53.3494,53.3494,53.2874,53.2952,33500.0
2014-07-07 11:40:00,68.76,68.79,68.74,68.74,24300.0,53.2952,53.3184,53.2797,53.2797,24300.0
2014-07-07 11:50:00,68.74,68.77,68.72,68.76,13600.0,53.2797,53.3029,53.2642,53.2952,13600.0
2014-07-07 12:00:00,68.76,68.85,68.75,68.77,28000.0,53.2952,53.3649,53.2874,53.3029,28000.0
2014-07-07 12:10:00,68.78,68.88,68.78,68.84,16800.0,53.3107,53.3882,53.3107,53.3572,16800.0
2014-07-07 12:20:00,68.83,68.86,68.83,68.84,8200.0,53.3494,53.3727,53.3494,53.3572,8200.0
2014-07-07 12:30:00,68.85,68.87,68.85,68.86,19600.0,53.3649,53.3804,53.3649,53.3727,19600.0
2014-07-07 12:40:00,68.86,68.89,68.85,68.86,12500.0,53.3727,53.3959,53.3649,53.3727,12500.0
2014-07-07 12:50:00,68.85,68.88,68.85,68.85,12300.0,53.3649,53.3882,53.3649,53.3649,12300.0
2014-07-07 13:00:00,68.86,68.87,68.83,68.85,12300.0,53.3727,53.3804,53.3494,53.3649,12300.0
2014-07-07 13:10:00,68.85,68.87,68.85,68.87,3900.0,53.3649,53.3804,53.3649,53.3804,3900.0
2014-07-07 13:20:00,68.88,68.88,68.85,68.88,12500.0,53.3882,53.3882,53.3649,53.3882,12500.0
2014-07-07 13:30:00,68.87,68.92,68.86,68.91,13400.0,53.3804,53.4192,53.3727,53.4114,13400.0
2014-07-07 13:40:00,68.92,68.95,68.92,68.92,21000.0,53.4192,53.4424,53.4192,53.4192,21000.0
2014-07-07 13:50:00,68.92,68.93,68.89,68.93,17500.0,53.4192,53.4269,53.3959,53.4269,17500.0
2014-07-07 14:00:00,68.92,68.92,68.88,68.89,13500.0,53.4192,53.4192,53.3882,53.3959,13500.0
2014-07-07 14:10:00,68.9,68.9,68.86,68.88,20900.0,53.4037,53.4037,53.3727,53.3882,20900.0
2014-07-07 14:20:00,68.88,68.88,68.85,68.86,14800.0,53.3882,53.3882,53.3649,53.3727,14800.0
2014-07-07 14:30:00,68.86,68.87,68.85,68.85,39000.0,53.3727,53.3804,53.3649,53.3649,39000.0
2014-07-07 14:40:00,68.86,68.87,68.85,68.87,19200.0,53.3727,53.3804,53.3649,53.3804,19200.0
2014-07-07 14:50:00,68.87,68.87,68.85,68.86,27300.0,53.3804,53.3804,53.3649,53.3727,27300.0
2014-07-07 15:00:00,68.85,68.87,68.82,68.82,21400.0,53.3649,53.3804,53.3417,53.3417,21400.0
2014-07-07 15:10:00,68.83,68.86,68.8,68.86,26700.0,53.3494,53.3727,53.3262,53.3727,26700.0
2014-07-07 15:20:00,68.85,68.86,68.82,68.82,25000.0,53.3649,53.3727,53.3417,53.3417,25000.0
2014-07-07 15:30:00,68.83,68.83,68.81,68.82,31800.0,53.3494,53.3494,53.3339,53.3417,31800.0
2014-07-07 15:40:00,68.83,68.87,68.82,68.85,80500.0,53.3494,53.3804,53.3417,53.3649,80500.0
2014-07-07 15:50:00,68.85,68.89,68.84,68.86,241600.0,53.3649,53.3959,53.3572,53.3727,241600.0
2014-07-08 09:30:00,68.59,68.86,68.55,68.8,140300.0,53.1634,53.3727,53.1324,53.3262,140300.0
2014-07-08 09:40:00,68.79,68.8,68.67,68.72,106300.0,53.3184,53.3262,53.2254,53.2642,106300.0
2014-07-08 09:50:00,68.71,68.9,68.7,68.9,69900.0,53.2564,53.4037,53.2487,53.4037,69900.0
2014-07-08 10:00:00,68.89,69.11,68.89,69.09,100500.0,53.3959,53.5665,53.3959,53.551,100500.0
2014-07-08 10:10:00,69.1,69.15,68.99,69.13,55000.0,53.5587,53.5975,53.4734,53.582,55000.0
2014-07-08 10:20:00,69.13,69.22,69.06,69.22,43100.0,53.582,53.6517,53.5277,53.6517,43100.0
2014-07-08 10:30:00,69.21,69.25,69.15,69.24,119200.0,53.644,53.675,53.5975,53.6672,119200.0
2014-07-08 10:40:00,69.25,69.33,69.22,69.31,69900.0,53.675,53.737,53.6517,53.7215,69900.0
2014-07-08 10:50:00,69.32,69.42,69.31,69.41,52000.0,53.7292,53.8067,53.7215,53.799,52000.0
2014-07-08 11:00:00,69.42,69.52,69.39,69.5,115800.0,53.8067,53.8842,53.7835,53.8687,115800.0
2014-07-08 11:10:00,69.5,69.55,69.49,69.52,84500.0,53.8687,53.9075,53.861,53.8842,84500.0
2014-07-08 11:20:00,69.52,69.54,69.43,69.43,77800.0,53.8842,53.8997,53.8145,53.8145,77800.0
2014-07-08 11:30:00,69.43,69.53,69.39,69.52,103600.0,53.8145,53.892,53.7835,53.8842,103600.0
2014-07-08 11:40:00,69.52,69.55,69.49,69.53,65000.0,53.8842,53.9075,53.861,53.892,65000.0
2014-07-08 11:50:00,69.53,69.58,69.43,69.47,74500.0,53.892,53.9308,53.8145,53.8455,74500.0
2014-07-08 12:00:00,69.47,69.53,69.4,69.49,63100.0,53.8455,53.892,53.7912,53.861,63100.0
2014-07-08 12:10:00,69.49,69.49,69.37,69.41,47700.0,53.861,53.861,53.768,53.799,47700.0
2014-07-08 12:20:00,69.4,69.46,69.4,69.41,30300.0,53.7912,53.8377,53.7912,53.799,30300.0
2014-07-08 12:30:00,69.41,69.44,69.32,69.36,52400.0,53.799,53.8222,53.7292,53.7602,52400.0
2014-07-08 12:40:00,69.36,69.36,69.28,69.31,48700.0,53.7602,53.7602,53.6982,53.7215,48700.0
2014-07-08 12:50:00,69.29,69.32,69.26,69.32,38600.0,53.706,53.7292,53.6827,53.7292,38600.0
2014-07-08 13:00:00,69.32,69.39,69.3,69.38,27200.0,53.7292,53.7835,53.7137,53.7757,27200.0
2014-07-08 13:10:00,69.39,69.39,69.33,69.35,42600.0,53.7835,53.7835,53.737,53.7525,42600.0
2014-07-08 13:20:00,69.34,69.44,69.34,69.44,50700.0,53.7447,53.8222,53.7447,53.8222,50700.0
2014-07-08 13:30:00,69.44,69.5,69.44,69.47,109200.0,53.8222,53.8687,53.8222,53.8455,109200.0
2014-07-08 13:40:00,69.46,69.51,69.45,69.51,44700.0,53.8377,53.8765,53.83,53.8765,44700.0
2014-07-08 13:50:00,69.5,69.51,69.46,69.48,110100.0,53.8687,53.8765,53.8377,53.8532,110100.0
2014-07-08 14:00:00,69.48,69.48,69.44,69.46,79100.0,53.8532,53.8532,53.8222,53.8377,79100.0
2014-07-08 14:10:00,69.45,69.5,69.44,69.48,71200.0,53.83,53.8687,53.8222,53.8532,71200.0
2014-07-08 14:20:00,69.48,69.51,69.45,69.51,58100.0,53.8532,53.8765,53.83,53.8765,58100.0
2014-07-08 14:30:00,69.51,69.51,69.45,69.46,42500.0,53.8765,53.8765,53.83,53.8377,42500.0
2014-07-08 14:40:00,69.45,69.49,69.44,69.48,47500.0,53.83,53.861,53.8222,53.8532,47500.0
2014-07-08 14:50:00,69.48,69.51,69.47,69.5,45400.0,53.8532,53.8765,53.8455,53.8687,45400.0
2014-07-08 15:00:00,69.5,69.5,69.44,69.46,67900.0,53.8687,53.8687,53.8222,53.8377,67900.0
2014-07-08 15:10:00,69.47,69.5,69.45,69.49,54700.0,53.8455,53.8687,53.83,53.861,54700.0
2014-07-08 15:20:00,69.48,69.52,69.47,69.49,70000.0,53.8532,53.8842,53.8455,53.861,70000.0
2014-07-08 15:30:00,69.49,69.52,69.47,69.52,66500.0,53.861,53.8842,53.8455,53.8842,66500.0
2014-07-08 15:40:00,69.52,69.52,69.45,69.47,130900.0,53.8842,53.8842,53.83,53.8455,130900.0
2014-07-08 15:50:00,69.47,69.52,69.46,69.51,330100.0,53.8455,53.8842,53.8377,53.8765,330100.0
2014-07-09 09:30:00,69.53,69.83,69.53,69.81,137200.0,53.892,54.1245,53.892,54.109,137200.0
2014-07-09 09:40:00,69.81,69.89,69.62,69.68,102900.0,54.109,54.171,53.9618,54.0083,102900.0
2014-07-09 09:50:00,69.69,69.69,69.5,69.5,104900.0,54.016,54.016,53.8687,53.8687,104900.0
2014-07-09 10:00:00,69.51,69.52,69.44,69.5,60800.0,53.8765,53.8842,53.8222,53.8687,60800.0
2014-07-09 10:10:00,69.5,69.55,69.47,69.54,41400.0,53.8687,53.9075,53.8455,53.8997,41400.0
2014-07-09 10:20:00,69.54,69.59,69.51,69.52,29700.0,53.8997,53.9385,53.8765,53.8842,29700.0
2014-07-09 10:30:00,69.53,69.56,69.51,69.56,38200.0,53.892,53.9152,53.8765,53.9152,38200.0
2014-07-09 10:40:00,69.57,69.59,69.5,69.55,35100.0,53.923,53.9385,53.8687,53.9075,35100.0
2014-07-09 10:50:00,69.54,69.63,69.54,69.62,81400.0,53.8997,53.9695,53.8997,53.9618,81400.0
2014-07-09 11:00:00,69.61,69.62,69.57,69.59,25800.0,53.954,53.9618,53.923,53.9385,25800.0
2014-07-09 11:10:00,69.59,69.59,69.47,69.5,52300.0,53.9385,53.9385,53.8455,53.8687,52300.0
2014-07-09 11:20:00,69.5,69.54,69.5,69.51,34000.0,53.8687,53.8997,53.8687,53.8765,34000.0
2014-07-09 11:30:00,69.52,69.54,69.49,69.53,40800.0,53.8842,53.8997,53.861,53.892,40800.0
2014-07-09 11:40:00,69.53,69.7,69.52,69.69,93700.0,53.892,54.0238,53.8842,54.016,93700.0
2014-07-09 11:50:00,69.69,69.77,69.64,69.65,89700.0,54.016,54.078,53.9773,53.985,89700.0
2014-07-09 12:00:00,69.65,69.75,69.64,69.75,34600.0,53.985,54.0625,53.9773,54.0625,34600.0
2014-07-09 12:10:00,69.75,69.76,69.62,69.63,36800.0,54.0625,54.0703,53.9618,53.9695,36800.0
2014-07-09 12:20:00,69.63,69.72,69.63,69.7,26500.0,53.9695,54.0393,53.9695,54.0238,26500.0
2014-07-09 12:30:00,69.71,69.75,69.68,69.68,18500.0,54.0315,54.0625,54.0083,54.0083,18500.0
2014-07-09 12:40:00,69.68,69.73,69.67,69.71,19300.0,54.0083,54.047,54.0005,54.0315,19300.0
2014-07-09 12:50:00,69.72,69.73,69.66,69.66,21400.0,54.0393,54.047,53.9928,53.9928,21400.0
2014-07-09 13:00:00,69.65,69.69,69.63,69.64,30500.0,53.985,54.016,53.9695,53.9773,30500.0
2014-07-09 13:10:00,69.63,69.67,69.6,69.64,32200.0,53.9695,54.0005,53.9463,53.9773,32200.0
2014-07-09 13:20:00,69.65,69.67,69.59,69.6,31200.0,53.985,54.0005,53.9385,53.9463,31200.0
2014-07-09 13:30:00,69.61,69.61,69.53,69.54,59200.0,53.954,53.954,53.892,53.8997,59200.0
2014-07-09 13:40:00,69.54,69.56,69.51,69.52,27500.0,53.8997,53.9152,53.8765,53.8842,27500.0
2014-07-09 13:50:00,69.52,69.54,69.52,69.52,28800.0,53.8842,53.8997,53.8842,53.8842,28800.0
2014-07-09 14:00:00,69.53,69.54,69.42,69.5,64600.0,53.892,53.8997,53.8067,53.8687,64600.0
2014-07-09 14:10:00,69.5,69.62,69.49,69.61,27000.0,53.8687,53.9618,53.861,53.954,27000.0
2014-07-09 14:20:00,69.61,69.67,69.59,69.66,23800.0,53.954,54.0005,53.9385,53.9928,23800.0
2014-07-09 14:30:00,69.66,69.66,69.59,69.63,27700.0,53.9928,53.9928,53.9385,53.9695,27700.0
2014-07-09 14:40:00,69.63,69.68,69.63,69.67,27600.0,53.9695,54.0083,53.9695,54.0005,27600.0
2014-07-09 14:50:00,69.67,69.71,69.66,69.69,46600.0,54.0005,54.0315,53.9928,54.016,46600.0
2014-07-09 15:00:00,69.69,69.74,69.68,69.72,49100.0,54.016,54.0548,54.0083,54.0393,49100.0
2014-07-09 15:10:00,69.73,69.8,69.67,69.69,62800.0,54.047,54.1013,54.0005,54.016,62800.0
2014-07-09 15:20:00,69.69,69.73,69.64,69.68,52900.0,54.016,54.047,53.9773,54.0083,52900.0
2014-07-09 15:30:00,69.68,69.69,69.64,69.68,53000.0,54.0083,54.016,53.9773,54.0083,53000.0
2014-07-09 15:40:00,69.68,69.71,69.59,69.59,142700.0,54.0083,54.0315,53.9385,53.9385,142700.0
2014-07-09 15:50:00,69.59,69.66,69.57,69.65,154800.0,53.9385,53.9928,53.923,53.985,154800.0
2014-07-10 09:30:00,69.33,69.6,69.32,69.5,230600.0,53.737,53.9463,53.7292,53.8687,230600.0
2014-07-10 09:40:00,69.49,69.65,69.4,69.62,185800.0,53.861,53.985,53.7912,53.9618,185800.0
2014-07-10 09:50:00,69.64,69.71,69.59,69.64,56600.0,53.9773,54.0315,53.9385,53.9773,56600.0
2014-07-10 10:00:00,69.65,69.72,69.6,69.6,114300.0,53.985,54.0393,53.9463,53.9463,114300.0
2014-07-10 10:10:00,69.61,69.61,69.52,69.61,81300.0,53.954,53.954,53.8842,53.954,81300.0
2014-07-10 10:20:00,69.61,69.66,69.58,69.59,56500.0,53.954,53.9928,53.9308,53.9385,56500.0
2014-07-10 10:30:00,69.57,69.57,69.44,69.44,38500.0,53.923,53.923,53.8222,53.8222,38500.0
2014-07-10 10:40:00,69.45,69.59,69.44,69.58,70800.0,53.83,53.9385,53.8222,53.9308,70800.0
2014-07-10 10:50:00,69.58,69.61,69.51,69.57,59200.0,53.9308,53.954,53.8765,53.923,59200.0
2014-07-10 11:00:00,69.56,69.59,69.5,69.5,91100.0,53.9152,53.9385,53.8687,53.8687,91100.0
2014-07-10 11:10:00,69.5,69.52,69.48,69.49,76700.0,53.8687,53.8842,53.8532,53.861,76700.0
2014-07-10 11:20:00,69.48,69.48,69.43,69.46,41400.0,53.8532,53.8532,53.8145,53.8377,41400.0
2014-07-10 11:30:00,69.45,69.46,69.37,69.38,80000.0,53.83,53.8377,53.768,53.7757,80000.0
2014-07-10 11:40:00,69.37,69.38,69.3,69.34,54400.0,53.768,53.7757,53.7137,53.7447,54400.0
2014-07-10 11:50:00,69.34,69.38,69.32,69.37,21500.0,53.7447,53.7757,53.7292,53.768,21500.0
2014-07-10 12:00:00,69.38,69.41,69.35,69.41,38400.0,53.7757,53.799,53.7525,53.799,38400.0
2014-07-10 12:10:00,69.42,69.45,69.39,69.39,18800.0,53.8067,53.83,53.7835,53.7835,18800.0
2014-07-10 12:20:00,69.4,69.49,69.4,69.46,14600.0,53.7912,53.861,53.7912,53.8377,14600.0
2014-07-10 12:30:00,69.47,69.49,69.42,69.45,10900.0,53.8455,53.861,53.8067,53.83,10900.0
2014-07-10 12:40:00,69.45,69.45,69.38,69.4,11700.0,53.83,53.83,53.7757,53.7912,11700.0
2014-07-10 12:50:00,69.4,69.41,69.36,69.39,16600.0,53.7912,53.799,53.7602,53.7835,16600.0
2014-07-10 13:00:00,69.39,69.41,69.36,69.38,18100.0,53.7835,53.799,53.7602,53.7757,18100.0
2014-07-10 13:10:00,69.37,69.4,69.36,69.4,9400.0,53.768,53.7912,53.7602,53.7912,9400.0
2014-07-10 13:20:00,69.4,69.47,69.39,69.46,37500.0,53.7912,53.8455,53.7835,53.8377,37500.0
2014-07-10 13:30:00,69.48,69.51,69.44,69.47,31300.0,53.8532,53.8765,53.8222,53.8455,31300.0
2014-07-10 13:40:00,69.48,69.49,69.42,69.44,22500.0,53.8532,53.861,53.8067,53.8222,22500.0
2014-07-10 13:50:00,69.45,69.46,69.4,69.41,18000.0,53.83,53.8377,53.7912,53.799,18000.0
2014-07-10 14:00:00,69.41,69.44,69.4,69.42,18300.0,53.799,53.8222,53.7912,53.8067,18300.0
2014-07-10 14:10:00,69.42,69.44,69.38,69.38,22700.0,53.8067,53.8222,53.7757,53.7757,22700.0
2014-07-10 14:20:00,69.39,69.42,69.36,69.42,139300.0,53.7835,53.8067,53.7602,53.8067,139300.0
2014-07-10 14:30:00,69.42,69.42,69.37,69.4,29300.0,53.8067,53.8067,53.768,53.7912,29300.0
2014-07-10 14:40:00,69.39,69.46,69.37,69.44,102300.0,53.7835,53.8377,53.768,53.8222,102300.0
2014-07-10 14:50:00,69.44,69.5,69.41,69.5,51600.0,53.8222,53.8687,53.799,53.8687,51600.0
2014-07-10 15:00:00,69.49,69.5,69.41,69.42,96200.0,53.861,53.8687,53.799,53.8067,96200.0
2014-07-10 15:10:00,69.42,69.45,69.41,69.43,47900.0,53.8067,53.83,53.799,53.8145,47900.0
2014-07-10 15:20:00,69.43,69.5,69.41,69.47,149200.0,53.8145,53.8687,53.799,53.8455,149200.0
2014-07-10 15:30:00,69.47,69.48,69.46,69.48,52400.0,53.8455,53.8532,53.8377,53.8532,52400.0
2014-07-10 15:40:00,69.49,69.54,69.49,69.53,88000.0,53.861,53.8997,53.861,53.892,88000.0
2014-07-10 15:50:00,69.53,69.53,69.4,69.44,190500.0,53.892,53.892,53.7912,53.8222,190500.0
2014-07-11 09:30:00,69.47,69.47,69.25,69.37,93100.0,53.8455,53.8455,53.675,53.768,93100.0
2014-07-11 09:40:00,69.39,69.53,69.37,69.43,51700.0,53.7835,53.892,53.768,53.8145,51700.0
2014-07-11 09:50:00,69.46,69.46,69.26,69.43,74700.0,53.8377,53.8377,53.6827,53.8145,74700.0
2014-07-11 10:00:00,69.45,69.48,69.36,69.37,30300.0,53.83,53.8532,53.7602,53.768,30300.0
2014-07-11 10:10:00,69.37,69.45,69.33,69.41,39600.0,53.768,53.83,53.737,53.799,39600.0
2014-07-11 10:20:00,69.41,69.42,69.33,69.37,31100.0,53.799,53.8067,53.737,53.768,31100.0
2014-07-11 10:30:00,69.36,69.38,69.31,69.32,23600.0,53.7602,53.7757,53.7215,53.7292,23600.0
2014-07-11 10:40:00,69.33,69.41,69.3,69.38,26900.0,53.737,53.799,53.7137,53.7757,26900.0
2014-07-11 10:50:00,69.38,69.42,69.35,69.37,44600.0,53.7757,53.8067,53.7525,53.768,44600.0
2014-07-11 11:00:00,69.38,69.54,69.33,69.54,78400.0,53.7757,53.8997,53.737,53.8997,78400.0
2014-07-11 11:10:00,69.53,69.55,69.41,69.41,36700.0,53.892,53.9075,53.799,53.799,36700.0
2014-07-11 11:20:00,69.4,69.45,69.36,69.39,24300.0,53.7912,53.83,53.7602,53.7835,24300.0
2014-07-11 11:30:00,69.41,69.47,69.39,69.4,44700.0,53.799,53.8455,53.7835,53.7912,44700.0
2014-07-11 11:40:00,69.39,69.46,69.38,69.43,16000.0,53.7835,53.8377,53.7757,53.8145,16000.0
2014-07-11 11:50:00,69.42,69.43,69.37,69.42,21400.0,53.8067,53.8145,53.768,53.8067,21400.0
2014-07-11 12:00:00,69.41,69.43,69.36,69.37,17900.0,53.799,53.8145,53.7602,53.768,17900.0
2014-07-11 12:10:00,69.38,69.4,69.34,69.38,25000.0,53.7757,53.7912,53.7447,53.7757,25000.0
2014-07-11 12:20:00,69.38,69.39,69.34,69.39,20200.0,53.7757,53.7835,53.7447,53.7835,20200.0
2014-07-11 12:30:00,69.4,69.4,69.35,69.36,21500.0,53.7912,53.7912,53.7525,53.7602,21500.0
2014-07-11 12:40:00,69.37,69.38,69.36,69.36,9100.0,53.768,53.7757,53.7602,53.7602,9100.0
2014-07-11 12:50:00,69.37,69.39,69.33,69.35,20000.0,53.768,53.7835,53.737,53.7525,20000.0
2014-07-11 13:00:00,69.36,69.45,69.36,69.38,30100.0,53.7602,53.83,53.7602,53.7757,30100.0
2014-07-11 13:10:00,69.38,69.43,69.37,69.42,21200.0,53.7757,53.8145,53.768,53.8067,21200.0
2014-07-11 13:20:00,69.42,69.45,69.39,69.41,20700.0,53.8067,53.83,53.7835,53.799,20700.0
2014-07-11 13:30:00,69.41,69.43,69.37,69.4,25900.0,53.799,53.8145,53.768,53.7912,25900.0
2014-07-11 13:40:00,69.39,69.46,69.36,69.43,36300.0,53.7835,53.8377,53.7602,53.8145,36300.0
2014-07-11 13:50:00,69.44,69.47,69.41,69.45,15100.0,53.8222,53.8455,53.799,53.83,15100.0
2014-07-11 14:00:00,69.45,69.53,69.45,69.52,31000.0,53.83,53.892,53.83,53.8842,31000.0
2014-07-11 14:10:00,69.51,69.51,69.45,69.47,20500.0,53.8765,53.8765,53.83,53.8455,20500.0
2014-07-11 14:20:00,69.47,69.52,69.45,69.49,23000.0,53.8455,53.8842,53.83,53.861,23000.0
2014-07-11 14:30:00,69.49,69.57,69.49,69.52,31300.0,53.861,53.923,53.861,53.8842,31300.0
2014-07-11 14:40:00,69.52,69.57,69.51,69.56,29800.0,53.8842,53.923,53.8765,53.9152,29800.0
2014-07-11 14:50:00,69.56,69.56,69.52,69.54,23100.0,53.9152,53.9152,53.8842,53.8997,23100.0
2014-07-11 15:00:00,69.54,69.56,69.51,69.53,35700.0,53.8997,53.9152,53.8765,53.892,35700.0
2014-07-11 15:10:00,69.53,69.55,69.5,69.52,34600.0,53.892,53.9075,53.8687,53.8842,34600.0
2014-07-11 15:20:00,69.53,69.56,69.48,69.55,41200.0,53.892,53.9152,53.8532,53.9075,41200.0
2014-07-11 15:30:00,69.54,69.62,69.53,69.59,49500.0,53.8997,53.9618,53.892,53.9385,49500.0
2014-07-11 15:40:00,69.6,69.61,69.53,69.53,42300.0,53.9463,53.954,53.892,53.892,42300.0
2014-07-11 15:50:00,69.54,69.57,69.52,69.54,90600.0,53.8997,53.923,53.8842,53.8997,90600.0
2014-07-14 09:30:00,69.78,69.98,69.78,69.89,69000.0,54.0858,54.2408,54.0858,54.171,69000.0
2014-07-14 09:40:00,69.87,69.97,69.82,69.88,32000.0,54.1555,54.233,54.1168,54.1633,32000.0
2014-07-14 09:50:00,69.86,69.9,69.79,69.81,36500.0,54.1478,54.1788,54.0935,54.109,36500.0
2014-07-14 10:00:00,69.8,69.84,69.73,69.79,65800.0,54.1013,54.1323,54.047,54.0935,65800.0
2014-07-14 10:10:00,69.79,69.96,69.79,69.95,18600.0,54.0935,54.2253,54.0935,54.2175,18600.0
2014-07-14 10:20:00,69.94,69.96,69.83,69.92,32000.0,54.2098,54.2253,54.1245,54.1943,32000.0
2014-07-14 10:30:00,69.92,69.94,69.83,69.85,39400.0,54.1943,54.2098,54.1245,54.14,39400.0
2014-07-14 10:40:00,69.84,69.9,69.8,69.81,23500.0,54.1323,54.1788,54.1013,54.109,23500.0
2014-07-14 10:50:00,69.82,69.98,69.8,69.97,129200.0,54.1168,54.2408,54.1013,54.233,129200.0
2014-07-14 11:00:00,69.97,69.99,69.91,69.95,37900.0,54.233,54.2485,54.1865,54.2175,37900.0
2014-07-14 11:10:00,69.96,69.98,69.88,69.93,54000.0,54.2253,54.2408,54.1633,54.202,54000.0
2014-07-14 11:20:00,69.92,69.95,69.86,69.94,25500.0,54.1943,54.2175,54.1478,54.2098,25500.0
2014-07-14 11:30:00,69.94,69.97,69.91,69.92,30700.0,54.2098,54.233,54.1865,54.1943,30700.0
2014-07-14 11:40:00,69.92,69.93,69.88,69.91,35400.0,54.1943,54.202,54.1633,54.1865,35400.0
2014-07-14 11:50:00,69.91,69.91,69.84,69.9,34700.0,54.1865,54.1865,54.1323,54.1788,34700.0
2014-07-14 12:00:00,69.9,69.96,69.9,69.95,39200.0,54.1788,54.2253,54.1788,54.2175,39200.0
2014-07-14 12:10:00,69.94,69.98,69.94,69.98,25800.0,54.2098,54.2408,54.2098,54.2408,25800.0
2014-07-14 12:20:00,69.97,69.97,69.93,69.95,19600.0,54.233,54.233,54.202,54.2175,19600.0
2014-07-14 12:30:00,69.96,69.97,69.92,69.93,22600.0,54.2253,54.233,54.1943,54.202,22600.0
2014-07-14 12:40:00,69.93,69.98,69.92,69.97,67300.0,54.202,54.2408,54.1943,54.233,67300.0
2014-07-14 12:50:00,69.97,70.09,69.95,70.05,155200.0,54.233,54.326,54.2175,54.295,155200.0
2014-07-14 13:00:00,70.06,70.11,70.06,70.09,24400.0,54.3028,54.3415,54.3028,54.326,24400.0
2014-07-14 13:10:00,70.1,70.1,70.05,70.09,31800.0,54.3338,54.3338,54.295,54.326,31800.0
2014-07-14 13:20:00,70.09,70.11,70.04,70.07,21200.0,54.326,54.3415,54.2873,54.3105,21200.0
2014-07-14 13:30:00,70.06,70.1,70.01,70.01,107700.0,54.3028,54.3338,54.264,54.264,107700.0
2014-07-14 13:40:00,70.01,70.01,69.96,69.97,25400.0,54.264,54.264,54.2253,54.233,25400.0
2014-07-14 13:50:00,69.97,70.0,69.9,69.9,53700.0,54.233,54.2563,54.1788,54.1788,53700.0
2014-07-14 14:00:00,69.91,69.94,69.86,69.86,31600.0,54.1865,54.2098,54.1478,54.1478,31600.0
2014-07-14 14:10:00,69.86,69.89,69.84,69.89,51600.0,54.1478,54.171,54.1323,54.171,51600.0
2014-07-14 14:20:00,69.89,69.89,69.84,69.86,65900.0,54.171,54.171,54.1323,54.1478,65900.0
2014-07-14 14:30:00,69.86,69.88,69.84,69.86,25000.0,54.1478,54.1633,54.1323,54.1478,25000.0
2014-07-14 14:40:00,69.86,69.89,69.83,69.88,25000.0,54.1478,54.171,54.1245,54.1633,25000.0
2014-07-14 14:50:00,69.88,69.88,69.85,69.88,35000.0,54.1633,54.1633,54.14,54.1633,35000.0
2014-07-14 15:00:00,69.88,69.88,69.82,69.82,29600.0,54.1633,54.1633,54.1168,54.1168,29600.0
2014-07-14 15:10:00,69.82,69.84,69.77,69.8,33300.0,54.1168,54.1323,54.078,54.1013,33300.0
2014-07-14 15:20:00,69.8,69.81,69.76,69.77,41600.0,54.1013,54.109,54.0703,54.078,41600.0
2014-07-14 15:30:00,69.77,69.81,69.76,69.81,31100.0,54.078,54.109,54.0703,54.109,31100.0
2014-07-14 15:40:00,69.81,69.82,69.76,69.77,78900.0,54.109,54.1168,54.0703,54.078,78900.0
2014-07-14 15:50:00,69.77,69.81,69.76,69.79,118900.0,54.078,54.109,54.0703,54.0935,118900.0
2014-07-15 09:30:00,69.66,69.8,69.65,69.75,92200.0,53.9928,54.1013,53.985,54.0625,92200.0
2014-07-15 09:40:00,69.75,69.8,69.69,69.74,71600.0,54.0625,54.1013,54.016,54.0548,71600.0
2014-07-15 09:50:00,69.75,69.75,69.56,69.62,64600.0,54.0625,54.0625,53.9152,53.9618,64600.0
2014-07-15 10:00:00,69.63,69.74,69.56,69.69,56800.0,53.9695,54.0548,53.9152,54.016,56800.0
2014-07-15 10:10:00,69.7,69.74,69.58,69.59,80800.0,54.0238,54.0548,53.9308,53.9385,80800.0
2014-07-15 10:20:00,69.61,69.65,69.54,69.56,66300.0,53.954,53.985,53.8997,53.9152,66300.0
2014-07-15 10:30:00,69.56,69.62,69.53,69.55,65500.0,53.9152,53.9618,53.892,53.9075,65500.0
2014-07-15 10:40:00,69.55,69.55,69.42,69.47,53000.0,53.9075,53.9075,53.8067,53.8455,53000.0
2014-07-15 10:50:00,69.47,69.55,69.42,69.52,63700.0,53.8455,53.9075,53.8067,53.8842,63700.0
2014-07-15 11:00:00,69.52,69.59,69.5,69.56,115900.0,53.8842,53.9385,53.8687,53.9152,115900.0
2014-07-15 11:10:00,69.57,69.67,69.56,69.63,36900.0,53.923,54.0005,53.9152,53.9695,36900.0
2014-07-15 11:20:00,69.63,69.68,69.61,69.64,48900.0,53.9695,54.0083,53.954,53.9773,48900.0
2014-07-15 11:30:00,69.64,69.64,69.57,69.6,46400.0,53.9773,53.9773,53.923,53.9463,46400.0
2014-07-15 11:40:00,69.62,69.63,69.52,69.55,36900.0,53.9618,53.9695,53.8842,53.9075,36900.0
2014-07-15 11:50:00,69.55,69.57,69.38,69.42,44800.0,53.9075,53.923,53.7757,53.8067,44800.0
2014-07-15 12:00:00,69.42,69.44,69.36,69.4,40600.0,53.8067,53.8222,53.7602,53.7912,40600.0
2014-07-15 12:10:00,69.4,69.41,69.35,69.4,42600.0,53.7912,53.799,53.7525,53.7912,42600.0
2014-07-15 12:20:00,69.4,69.42,69.37,69.4,27500.0,53.7912,53.8067,53.768,53.7912,27500.0
2014-07-15 12:30:00,69.39,69.45,69.37,69.44,28500.0,53.7835,53.83,53.768,53.8222,28500.0
2014-07-15 12:40:00,69.45,69.47,69.43,69.46,50700.0,53.83,53.8455,53.8145,53.8377,50700.0
2014-07-15 12:50:00,69.46,69.49,69.4,69.4,21400.0,53.8377,53.861,53.7912,53.7912,21400.0
2014-07-15 13:00:00,69.4,69.44,69.38,69.43,20400.0,53.7912,53.8222,53.7757,53.8145,20400.0
2014-07-15 13:10:00,69.43,69.54,69.42,69.52,47100.0,53.8145,53.8997,53.8067,53.8842,47100.0
2014-07-15 13:20:00,69.52,69.53,69.46,69.49,20300.0,53.8842,53.892,53.8377,53.861,20300.0
2014-07-15 13:30:00,69.49,69.6,69.47,69.57,79000.0,53.861,53.9463,53.8455,53.923,79000.0
2014-07-15 13:40:00,69.58,69.6,69.57,69.59,39100.0,53.9308,53.9463,53.923,53.9385,39100.0
2014-07-15 13:50:00,69.6,69.63,69.59,69.61,41000.0,53.9463,53.9695,53.9385,53.954,41000.0
2014-07-15 14:00:00,69.6,69.63,69.56,69.56,58200.0,53.9463,53.9695,53.9152,53.9152,58200.0
2014-07-15 14:10:00,69.57,69.64,69.56,69.64,58900.0,53.923,53.9773,53.9152,53.9773,58900.0
2014-07-15 14:20:00,69.64,69.64,69.57,69.61,18300.0,53.9773,53.9773,53.923,53.954,18300.0
2014-07-15 14:30:00,69.6,69.6,69.56,69.59,34400.0,53.9463,53.9463,53.9152,53.9385,34400.0
2014-07-15 14:40:00,69.59,69.66,69.58,69.59,46200.0,53.9385,53.9928,53.9308,53.9385,46200.0
2014-07-15 14:50:00,69.6,69.64,69.58,69.64,25000.0,53.9463,53.9773,53.9308,53.9773,25000.0
2014-07-15 15:00:00,69.63,69.65,69.59,69.6,32200.0,53.9695,53.985,53.9385,53.9463,32200.0
2014-07-15 15:10:00,69.6,69.7,69.58,69.7,70100.0,53.9463,54.0238,53.9308,54.0238,70100.0
2014-07-15 15:20:00,69.7,69.72,69.69,69.71,38000.0,54.0238,54.0393,54.016,54.0315,38000.0
2014-07-15 15:30:00,69.71,69.72,69.7,69.71,44300.0,54.0315,54.0393,54.0238,54.0315,44300.0
2014-07-15 15:40:00,69.71,69.72,69.67,69.67,106800.0,54.0315,54.0393,54.0005,54.0005,106800.0
2014-07-15 15:50:00,69.67,69.73,69.65,69.68,192900.0,54.0005,54.047,53.985,54.0083,192900.0
2014-07-16 09:30:00,69.6,69.9,69.43,69.45,243600.0,54.2259,54.4596,54.0934,54.109,243600.0
2014-07-16 09:40:00,69.44,69.52,69.4,69.41,72200.0,54.1012,54.1636,54.0701,54.0779,72200.0
2014-07-16 09:50:00,69.41,69.53,69.39,69.52,60700.0,54.0779,54.1713,54.0623,54.1636,60700.0
2014-07-16 10:00:00,69.51,69.54,69.41,69.48,80900.0,54.1558,54.1791,54.0779,54.1324,80900.0
2014-07-16 10:10:00,69.47,69.47,69.39,69.45,53200.0,54.1246,54.1246,54.0623,54.109,53200.0
2014-07-16 10:20:00,69.45,69.54,69.4,69.52,58700.0,54.109,54.1791,54.0701,54.1636,58700.0
2014-07-16 10:30:00,69.52,69.54,69.45,69.48,93000.0,54.1636,54.1791,54.109,54.1324,93000.0
2014-07-16 10:40:00,69.47,69.54,69.45,69.46,46300.0,54.1246,54.1791,54.109,54.1168,46300.0
2014-07-16 10:50:00,69.46,69.52,69.45,69.49,36100.0,54.1168,54.1636,54.109,54.1402,36100.0
2014-07-16 11:00:00,69.48,69.57,69.46,69.54,54300.0,54.1324,54.2025,54.1168,54.1791,54300.0
2014-07-16 11:10:00,69.54,69.62,69.53,69.57,50600.0,54.1791,54.2415,54.1713,54.2025,50600.0
2014-07-16 11:20:00,69.57,69.64,69.54,69.59,41600.0,54.2025,54.2571,54.1791,54.2181,41600.0
2014-07-16 11:30:00,69.59,69.62,69.53,69.53,68000.0,54.2181,54.2415,54.1713,54.1713,68000.0
2014-07-16 11:40:00,69.52,69.54,69.48,69.51,37200.0,54.1636,54.1791,54.1324,54.1558,37200.0
2014-07-16 11:50:00,69.52,69.56,69.5,69.55,31000.0,54.1636,54.1947,54.148,54.1869,31000.0
2014-07-16 12:00:00,69.55,69.69,69.53,69.69,59400.0,54.1869,54.296,54.1713,54.296,59400.0
2014-07-16 12:10:00,69.7,69.75,69.69,69.72,61900.0,54.3038,54.3428,54.296,54.3194,61900.0
2014-07-16 12:20:00,69.72,69.74,69.7,69.7,26000.0,54.3194,54.335,54.3038,54.3038,26000.0
2014-07-16 12:30:00,69.7,69.7,69.65,69.67,16800.0,54.3038,54.3038,54.2648,54.2804,16800.0
2014-07-16 12:40:00,69.68,69.69,69.65,69.67,32400.0,54.2882,54.296,54.2648,54.2804,32400.0
2014-07-16 12:50:00,69.66,69.68,69.61,69.61,44800.0,54.2726,54.2882,54.2337,54.2337,44800.0
2014-07-16 13:00:00,69.61,69.68,69.6,69.6,17100.0,54.2337,54.2882,54.2259,54.2259,17100.0
2014-07-16 13:10:00,69.6,69.61,69.52,69.54,16800.0,54.2259,54.2337,54.1636,54.1791,16800.0
2014-07-16 13:20:00,69.55,69.55,69.47,69.52,24000.0,54.1869,54.1869,54.1246,54.1636,24000.0
2014-07-16 13:30:00,69.52,69.52,69.46,69.49,23200.0,54.1636,54.1636,54.1168,54.1402,23200.0
2014-07-16 13:40:00,69.49,69.52,69.48,69.5,21200.0,54.1402,54.1636,54.1324,54.148,21200.0
2014-07-16 13:50:00,69.49,69.55,69.49,69.53,35000.0,54.1402,54.1869,54.1402,54.1713,35000.0
2014-07-16 14:00:00,69.52,69.56,69.5,69.51,36700.0,54.1636,54.1947,54.148,54.1558,36700.0
2014-07-16 14:10:00,69.51,69.52,69.48,69.52,19500.0,54.1558,54.1636,54.1324,54.1636,19500.0
2014-07-16 14:20:00,69.52,69.52,69.46,69.52,19000.0,54.1636,54.1636,54.1168,54.1636,19000.0
2014-07-16 14:30:00,69.52,69.52,69.45,69.45,30600.0,54.1636,54.1636,54.109,54.109,30600.0
2014-07-16 14:40:00,69.45,69.46,69.41,69.44,27000.0,54.109,54.1168,54.0779,54.1012,27000.0
2014-07-16 14:50:00,69.44,69.47,69.4,69.43,33200.0,54.1012,54.1246,54.0701,54.0934,33200.0
2014-07-16 15:00:00,69.43,69.47,69.42,69.45,36100.0,54.0934,54.1246,54.0856,54.109,36100.0
2014-07-16 15:10:00,69.44,69.46,69.4,69.4,37800.0,54.1012,54.1168,54.0701,54.0701,37800.0
2014-07-16 15:20:00,69.4,69.45,69.4,69.43,48800.0,54.0701,54.109,54.0701,54.0934,48800.0
2014-07-16 15:30:00,69.43,69.43,69.39,69.41,66700.0,54.0934,54.0934,54.0623,54.0779,66700.0
2014-07-16 15:40:00,69.41,69.41,69.33,69.33,81900.0,54.0779,54.0779,54.0155,54.0155,81900.0
2014-07-16 15:50:00,69.34,69.46,69.33,69.45,174900.0,54.0233,54.1168,54.0155,54.109,174900.0
2014-07-17 09:30:00,69.36,69.5,69.29,69.37,81100.0,54.0389,54.148,53.9844,54.0467,81100.0
2014-07-17 09:40:00,69.37,69.5,69.35,69.38,39800.0,54.0467,54.148,54.0311,54.0545,39800.0
2014-07-17 09:50:00,69.35,69.47,69.33,69.41,122900.0,54.0311,54.1246,54.0155,54.0779,122900.0
2014-07-17 10:00:00,69.42,69.45,69.37,69.41,39200.0,54.0856,54.109,54.0467,54.0779,39200.0
2014-07-17 10:10:00,69.4,69.42,69.31,69.31,76400.0,54.0701,54.0856,53.9999,53.9999,76400.0
2014-07-17 10:20:00,69.31,69.42,69.29,69.36,41600.0,53.9999,54.0856,53.9844,54.0389,41600.0
2014-07-17 10:30:00,69.36,69.45,69.36,69.42,43500.0,54.0389,54.109,54.0389,54.0856,43500.0
2014-07-17 10:40:00,69.43,69.45,69.32,69.33,45400.0,54.0934,54.109,54.0077,54.0155,45400.0
2014-07-17 10:50:00,69.33,69.37,69.29,69.33,34100.0,54.0155,54.0467,53.9844,54.0155,34100.0
2014-07-17 11:00:00,69.34,69.39,69.32,69.32,19600.0,54.0233,54.0623,54.0077,54.0077,19600.0
2014-07-17 11:10:00,69.32,69.32,69.19,69.27,38900.0,54.0077,54.0077,53.9065,53.9688,38900.0
2014-07-17 11:20:00,69.27,69.31,69.14,69.17,31700.0,53.9688,53.9999,53.8675,53.8909,31700.0
2014-07-17 11:30:00,69.17,69.27,69.11,69.22,44400.0,53.8909,53.9688,53.8441,53.9298,44400.0
2014-07-17 11:40:00,69.22,69.23,69.09,69.19,27600.0,53.9298,53.9376,53.8285,53.9065,27600.0
2014-07-17 11:50:00,69.17,69.24,69.14,69.17,42400.0,53.8909,53.9454,53.8675,53.8909,42400.0
2014-07-17 12:00:00,69.17,69.2,69.03,69.13,75900.0,53.8909,53.9142,53.7818,53.8597,75900.0
2014-07-17 12:10:00,69.14,69.24,69.12,69.2,21400.0,53.8675,53.9454,53.8519,53.9142,21400.0
2014-07-17 12:20:00,69.2,69.21,69.13,69.2,22400.0,53.9142,53.922,53.8597,53.9142,22400.0
2014-07-17 12:30:00,69.22,69.25,69.18,69.21,15000.0,53.9298,53.9532,53.8987,53.922,15000.0
2014-07-17 12:40:00,69.22,69.22,69.13,69.13,11800.0,53.9298,53.9298,53.8597,53.8597,11800.0
2014-07-17 12:50:00,69.13,69.14,69.09,69.09,15000.0,53.8597,53.8675,53.8285,53.8285,15000.0
2014-07-17 13:00:00,69.1,69.12,69.09,69.11,23900.0,53.8363,53.8519,53.8285,53.8441,23900.0
2014-07-17 13:10:00,69.11,69.17,69.09,69.16,52200.0,53.8441,53.8909,53.8285,53.8831,52200.0
2014-07-17 13:20:00,69.15,69.15,69.05,69.05,45300.0,53.8753,53.8753,53.7974,53.7974,45300.0
2014-07-17 13:30:00,69.06,69.06,68.99,69.01,23700.0,53.8052,53.8052,53.7506,53.7662,23700.0
2014-07-17 13:40:00,69.01,69.05,68.98,69.03,19300.0,53.7662,53.7974,53.7428,53.7818,19300.0
2014-07-17 13:50:00,69.03,69.04,68.99,69.04,17800.0,53.7818,53.7896,53.7506,53.7896,17800.0
2014-07-17 14:00:00,69.04,69.04,68.92,68.92,23400.0,53.7896,53.7896,53.6961,53.6961,23400.0
2014-07-17 14:10:00,68.92,69.03,68.92,68.97,25300.0,53.6961,53.7818,53.6961,53.735,25300.0
2014-07-17 14:20:00,68.97,68.99,68.9,68.93,19700.0,53.735,53.7506,53.6805,53.7039,19700.0
2014-07-17 14:30:00,68.94,69.03,68.94,69.0,17100.0,53.7117,53.7818,53.7117,53.7584,17100.0
2014-07-17 14:40:00,69.02,69.03,68.94,68.95,25200.0,53.774,53.7818,53.7117,53.7195,25200.0
2014-07-17 14:50:00,68.96,68.96,68.93,68.94,28600.0,53.7273,53.7273,53.7039,53.7117,28600.0
2014-07-17 15:00:00,68.94,68.95,68.83,68.85,68600.0,53.7117,53.7195,53.626,53.6416,68600.0
2014-07-17 15:10:00,68.84,68.9,68.74,68.76,41100.0,53.6338,53.6805,53.5559,53.5714,41100.0
2014-07-17 15:20:00,68.77,68.83,68.72,68.72,136900.0,53.5792,53.626,53.5403,53.5403,136900.0
2014-07-17 15:30:00,68.72,68.75,68.67,68.74,133200.0,53.5403,53.5636,53.5013,53.5559,133200.0
2014-07-17 15:40:00,68.73,68.76,68.67,68.68,168900.0,53.5481,53.5714,53.5013,53.5091,168900.0
2014-07-17 15:50:00,68.68,68.73,68.6,68.61,258700.0,53.5091,53.5481,53.4468,53.4546,258700.0
2014-07-18 09:30:00,68.78,68.79,68.55,68.68,321200.0,53.587,53.5948,53.4078,53.5091,321200.0
2014-07-18 09:40:00,68.67,68.96,68.66,68.95,73300.0,53.5013,53.7273,53.4935,53.7195,73300.0
2014-07-18 09:50:00,68.94,68.99,68.88,68.92,40100.0,53.7117,53.7506,53.6649,53.6961,40100.0
2014-07-18 10:00:00,68.92,68.96,68.86,68.92,82000.0,53.6961,53.7273,53.6493,53.6961,82000.0
2014-07-18 10:10:00,68.93,68.99,68.85,68.91,53600.0,53.7039,53.7506,53.6416,53.6883,53600.0
2014-07-18 10:20:00,68.92,68.97,68.83,68.83,59600.0,53.6961,53.735,53.626,53.626,59600.0
2014-07-18 10:30:00,68.84,68.91,68.84,68.84,29100.0,53.6338,53.6883,53.6338,53.6338,29100.0
2014-07-18 10:40:00,68.84,68.84,68.75,68.76,32600.0,53.6338,53.6338,53.5636,53.5714,32600.0
2014-07-18 10:50:00,68.76,68.93,68.76,68.9,25500.0,53.5714,53.7039,53.5714,53.6805,25500.0
2014-07-18 11:00:00,68.9,68.97,68.88,68.9,25200.0,53.6805,53.735,53.6649,53.6805,25200.0
2014-07-18 11:10:00,68.9,68.95,68.87,68.9,22200.0,53.6805,53.7195,53.6571,53.6805,22200.0
2014-07-18 11:20:00,68.91,68.95,68.88,68.9,35000.0,53.6883,53.7195,53.6649,53.6805,35000.0
2014-07-18 11:30:00,68.9,68.95,68.87,68.91,69600.0,53.6805,53.7195,53.6571,53.6883,69600.0
2014-07-18 11:40:00,68.92,68.97,68.92,68.97,20700.0,53.6961,53.735,53.6961,53.735,20700.0
2014-07-18 11:50:00,68.97,68.97,68.9,68.92,15900.0,53.735,53.735,53.6805,53.6961,15900.0
2014-07-18 12:00:00,68.92,68.99,68.89,68.97,13700.0,53.6961,53.7506,53.6727,53.735,13700.0
2014-07-18 12:10:00,68.97,69.0,68.94,68.94,10900.0,53.735,53.7584,53.7117,53.7117,10900.0
2014-07-18 12:20:00,68.95,69.0,68.94,69.0,7700.0,53.7195,53.7584,53.7117,53.7584,7700.0
2014-07-18 12:30:00,69.01,69.01,68.97,68.98,7600.0,53.7662,53.7662,53.735,53.7428,7600.0
2014-07-18 12:40:00,68.98,69.0,68.95,68.95,14600.0,53.7428,53.7584,53.7195,53.7195,14600.0
2014-07-18 12:50:00,68.94,68.95,68.91,68.91,10600.0,53.7117,53.7195,53.6883,53.6883,10600.0
2014-07-18 13:00:00,68.92,68.92,68.82,68.83,43500.0,53.6961,53.6961,53.6182,53.626,43500.0
2014-07-18 13:10:00,68.82,68.82,68.78,68.79,23200.0,53.6182,53.6182,53.587,53.5948,23200.0
2014-07-18 13:20:00,68.8,68.81,68.76,68.76,13300.0,53.6026,53.6104,53.5714,53.5714,13300.0
2014-07-18 13:30:00,68.75,68.8,68.74,68.78,20700.0,53.5636,53.6026,53.5559,53.587,20700.0
2014-07-18 13:40:00,68.77,68.8,68.74,68.75,21600.0,53.5792,53.6026,53.5559,53.5636,21600.0
2014-07-18 13:50:00,68.74,68.77,68.72,68.74,26700.0,53.5559,53.5792,53.5403,53.5559,26700.0
2014-07-18 14:00:00,68.75,68.81,68.74,68.8,19000.0,53.5636,53.6104,53.5559,53.6026,19000.0
2014-07-18 14:10:00,68.8,68.84,68.8,68.83,12300.0,53.6026,53.6338,53.6026,53.626,12300.0
2014-07-18 14:20:00,68.84,68.9,68.83,68.88,25500.0,53.6338,53.6805,53.626,53.6649,25500.0
2014-07-18 14:30:00,68.89,68.9,68.88,68.88,19400.0,53.6727,53.6805,53.6649,53.6649,19400.0
2014-07-18 14:40:00,68.87,68.91,68.87,68.9,20500.0,53.6571,53.6883,53.6571,53.6805,20500.0
2014-07-18 14:50:00,68.9,68.92,68.87,68.89,45600.0,53.6805,53.6961,53.6571,53.6727,45600.0
2014-07-18 15:00:00,68.89,68.97,68.85,68.96,35500.0,53.6727,53.735,53.6416,53.7273,35500.0
2014-07-18 15:10:00,68.98,68.98,68.89,68.92,55500.0,53.7428,53.7428,53.6727,53.6961,55500.0
2014-07-18 15:20:00,68.91,68.95,68.91,68.91,30800.0,53.6883,53.7195,53.6883,53.6883,30800.0
2014-07-18 15:30:00,68.9,68.92,68.88,68.88,42000.0,53.6805,53.6961,53.6649,53.6649,42000.0
2014-07-18 15:40:00,68.88,68.92,68.88,68.9,107500.0,53.6649,53.6961,53.6649,53.6805,107500.0
2014-07-18 15:50:00,68.91,68.93,68.88,68.92,269000.0,53.6883,53.7039,53.6649,53.6961,269000.0
2014-07-21 09:30:00,68.56,68.74,68.44,68.67,74700.0,53.4156,53.5559,53.3221,53.5013,74700.0
2014-07-21 09:40:00,68.65,68.72,68.59,68.7,38800.0,53.4857,53.5403,53.439,53.5247,38800.0
2014-07-21 09:50:00,68.7,68.81,68.67,68.8,45600.0,53.5247,53.6104,53.5013,53.6026,45600.0
2014-07-21 10:00:00,68.8,68.82,68.73,68.81,40000.0,53.6026,53.6182,53.5481,53.6104,40000.0
2014-07-21 10:10:00,68.82,68.82,68.66,68.67,39600.0,53.6182,53.6182,53.4935,53.5013,39600.0
2014-07-21 10:20:00,68.68,68.73,68.67,68.73,21400.0,53.5091,53.5481,53.5013,53.5481,21400.0
2014-07-21 10:30:00,68.73,68.74,68.67,68.67,29000.0,53.5481,53.5559,53.5013,53.5013,29000.0
2014-07-21 10:40:00,68.67,68.67,68.58,68.64,44900.0,53.5013,53.5013,53.4312,53.4779,44900.0
2014-07-21 10:50:00,68.65,68.66,68.57,68.63,40600.0,53.4857,53.4935,53.4234,53.4702,40600.0
2014-07-21 11:00:00,68.61,68.69,68.59,68.67,37600.0,53.4546,53.5169,53.439,53.5013,37600.0
2014-07-21 11:10:00,68.67,68.74,68.66,68.69,35500.0,53.5013,53.5559,53.4935,53.5169,35500.0
2014-07-21 11:20:00,68.69,68.73,68.65,68.72,19300.0,53.5169,53.5481,53.4857,53.5403,19300.0
2014-07-21 11:30:00,68.72,68.76,68.67,68.68,41300.0,53.5403,53.5714,53.5013,53.5091,41300.0
2014-07-21 11:40:00,68.69,68.71,68.66,68.69,19600.0,53.5169,53.5325,53.4935,53.5169,19600.0
2014-07-21 11:50:00,68.7,68.8,68.7,68.79,22900.0,53.5247,53.6026,53.5247,53.5948,22900.0
2014-07-21 12:00:00,68.8,68.82,68.74,68.77,23100.0,53.6026,53.6182,53.5559,53.5792,23100.0
2014-07-21 12:10:00,68.77,68.77,68.72,68.76,12000.0,53.5792,53.5792,53.5403,53.5714,12000.0
2014-07-21 12:20:00,68.77,68.79,68.73,68.79,30000.0,53.5792,53.5948,53.5481,53.5948,30000.0
2014-07-21 12:30:00,68.79,68.83,68.75,68.82,13900.0,53.5948,53.626,53.5636,53.6182,13900.0
2014-07-21 12:40:00,68.81,68.84,68.78,68.78,13400.0,53.6104,53.6338,53.587,53.587,13400.0
2014-07-21 12:50:00,68.79,68.8,68.74,68.75,12200.0,53.5948,53.6026,53.5559,53.5636,12200.0
2014-07-21 13:00:00,68.74,68.75,68.7,68.74,13900.0,53.5559,53.5636,53.5247,53.5559,13900.0
2014-07-21 13:10:00,68.73,68.8,68.73,68.79,18500.0,53.5481,53.6026,53.5481,53.5948,18500.0
2014-07-21 13:20:00,68.8,68.84,68.8,68.84,13600.0,53.6026,53.6338,53.6026,53.6338,13600.0
2014-07-21 13:30:00,68.83,68.86,68.8,68.81,15300.0,53.626,53.6493,53.6026,53.6104,15300.0
2014-07-21 13:40:00,68.81,68.87,68.8,68.87,18500.0,53.6104,53.6571,53.6026,53.6571,18500.0
2014-07-21 13:50:00,68.86,68.86,68.81,68.82,7800.0,53.6493,53.6493,53.6104,53.6182,7800.0
2014-07-21 14:00:00,68.81,68.84,68.79,68.81,16900.0,53.6104,53.6338,53.5948,53.6104,16900.0
2014-07-21 14:10:00,68.82,68.84,68.79,68.8,19300.0,53.6182,53.6338,53.5948,53.6026,19300.0
2014-07-21 14:20:00,68.81,68.84,68.79,68.83,21800.0,53.6104,53.6338,53.5948,53.626,21800.0
2014-07-21 14:30:00,68.83,68.87,68.82,68.85,33600.0,53.626,53.6571,53.6182,53.6416,33600.0
2014-07-21 14:40:00,68.85,68.89,68.84,68.86,26100.0,53.6416,53.6727,53.6338,53.6493,26100.0
2014-07-21 14:50:00,68.86,68.89,68.84,68.86,21200.0,53.6493,53.6727,53.6338,53.6493,21200.0
2014-07-21 15:00:00,68.86,68.88,68.85,68.87,20000.0,53.6493,53.6649,53.6416,53.6571,20000.0
2014-07-21 15:10:00,68.86,68.88,68.84,68.86,30700.0,53.6493,53.6649,53.6338,53.6493,30700.0
2014-07-21 15:20:00,68.85,68.89,68.85,68.88,30500.0,53.6416,53.6727,53.6416,53.6649,30500.0
2014-07-21 15:30:00,68.88,68.88,68.81,68.83,38400.0,53.6649,53.6649,53.6104,53.626,38400.0
2014-07-21 15:40:00,68.82,68.83,68.8,68.8,55800.0,53.6182,53.626,53.6026,53.6026,55800.0
2014-07-21 15:50:00,68.8,68.84,68.76,68.77,102500.0,53.6026,53.6338,53.5714,53.5792,102500.0
2014-07-22 09:30:00,68.76,68.86,68.57,68.61,106300.0,53.5714,53.6493,53.4234,53.4546,106300.0
2014-07-22 09:40:00,68.62,68.68,68.56,68.6,64900.0,53.4624,53.5091,53.4156,53.4468,64900.0
2014-07-22 09:50:00,68.61,68.64,68.44,68.47,48900.0,53.4546,53.4779,53.3221,53.3455,48900.0
2014-07-22 10:00:00,68.49,68.53,68.43,68.46,34000.0,53.3611,53.3922,53.3143,53.3377,34000.0
2014-07-22 10:10:00,68.46,68.49,68.4,68.47,50100.0,53.3377,53.3611,53.291,53.3455,50100.0
2014-07-22 10:20:00,68.47,68.52,68.45,68.5,27700.0,53.3455,53.3845,53.3299,53.3689,27700.0
2014-07-22 10:30:00,68.51,68.65,68.51,68.65,37000.0,53.3767,53.4857,53.3767,53.4857,37000.0
2014-07-22 10:40:00,68.65,68.71,68.62,68.65,35100.0,53.4857,53.5325,53.4624,53.4857,35100.0
2014-07-22 10:50:00,68.67,68.72,68.64,68.65,24400.0,53.5013,53.5403,53.4779,53.4857,24400.0
2014-07-22 11:00:00,68.66,68.78,68.66,68.77,23100.0,53.4935,53.587,53.4935,53.5792,23100.0
2014-07-22 11:10:00,68.76,68.77,68.71,68.77,17900.0,53.5714,53.5792,53.5325,53.5792,17900.0
2014-07-22 11:20:00,68.77,68.84,68.76,68.83,24000.0,53.5792,53.6338,53.5714,53.626,24000.0
2014-07-22 11:30:00,68.82,68.85,68.79,68.81,26300.0,53.6182,53.6416,53.5948,53.6104,26300.0
2014-07-22 11:40:00,68.8,68.85,68.76,68.84,30700.0,53.6026,53.6416,53.5714,53.6338,30700.0
2014-07-22 11:50:00,68.84,68.89,68.81,68.87,24700.0,53.6338,53.6727,53.6104,53.6571,24700.0
2014-07-22 12:00:00,68.86,68.94,68.86,68.9,23300.0,53.6493,53.7117,53.6493,53.6805,23300.0
2014-07-22 12:10:00,68.9,68.99,68.9,68.95,32000.0,53.6805,53.7506,53.6805,53.7195,32000.0
2014-07-22 12:20:00,68.94,68.94,68.89,68.9,11700.0,53.7117,53.7117,53.6727,53.6805,11700.0
2014-07-22 12:30:00,68.89,68.95,68.88,68.93,17600.0,53.6727,53.7195,53.6649,53.7039,17600.0
2014-07-22 12:40:00,68.93,68.95,68.87,68.87,13800.0,53.7039,53.7195,53.6571,53.6571,13800.0
2014-07-22 12:50:00,68.87,68.89,68.83,68.83,9900.0,53.6571,53.6727,53.626,53.626,9900.0
2014-07-22 13:00:00,68.83,68.88,68.83,68.88,17600.0,53.626,53.6649,53.626,53.6649,17600.0
2014-07-22 13:10:00,68.88,68.89,68.84,68.89,36400.0,53.6649,53.6727,53.6338,53.6727,36400.0
2014-07-22 13:20:00,68.88,68.89,68.84,68.84,13100.0,53.6649,53.6727,53.6338,53.6338,13100.0
2014-07-22 13:30:00,68.83,68.87,68.83,68.87,14500.0,53.626,53.6571,53.626,53.6571,14500.0
2014-07-22 13:40:00,68.87,68.87,68.8,68.81,70500.0,53.6571,53.6571,53.6026,53.6104,70500.0
2014-07-22 13:50:00,68.81,68.83,68.75,68.75,53200.0,53.6104,53.626,53.5636,53.5636,53200.0
2014-07-22 14:00:00,68.76,68.83,68.76,68.83,16900.0,53.5714,53.626,53.5714,53.626,16900.0
2014-07-22 14:10:00,68.83,68.86,68.81,68.83,15400.0,53.626,53.6493,53.6104,53.626,15400.0
2014-07-22 14:20:00,68.83,68.85,68.82,68.85,26400.0,53.626,53.6416,53.6182,53.6416,26400.0
2014-07-22 14:30:00,68.85,68.85,68.81,68.82,23500.0,53.6416,53.6416,53.6104,53.6182,23500.0
2014-07-22 14:40:00,68.82,68.82,68.75,68.75,29700.0,53.6182,53.6182,53.5636,53.5636,29700.0
2014-07-22 14:50:00,68.76,68.77,68.7,68.73,44700.0,53.5714,53.5792,53.5247,53.5481,44700.0
2014-07-22 15:00:00,68.72,68.74,68.71,68.72,19300.0,53.5403,53.5559,53.5325,53.5403,19300.0
2014-07-22 15:10:00,68.72,68.73,68.64,68.66,86000.0,53.5403,53.5481,53.4779,53.4935,86000.0
2014-07-22 15:20:00,68.65,68.67,68.64,68.65,76000.0,53.4857,53.5013,53.4779,53.4857,76000.0
2014-07-22 15:30:00,68.65,68.67,68.65,68.66,47700.0,53.4857,53.5013,53.4857,53.4935,47700.0
2014-07-22 15:40:00,68.66,68.66,68.63,68.64,59100.0,53.4935,53.4935,53.4702,53.4779,59100.0
2014-07-22 15:50:00,68.64,68.64,68.59,68.6,189100.0,53.4779,53.4779,53.439,53.4468,189100.0
2014-07-23 09:30:00,68.6,68.69,68.41,68.63,76900.0,53.4468,53.5169,53.2987,53.4702,76900.0
2014-07-23 09:40:00,68.62,68.62,68.43,68.53,40300.0,53.4624,53.4624,53.3143,53.3922,40300.0
2014-07-23 09:50:00,68.52,68.56,68.43,68.51,61200.0,53.3845,53.4156,53.3143,53.3767,61200.0
2014-07-23 10:00:00,68.51,68.52,68.42,68.44,40600.0,53.3767,53.3845,53.3065,53.3221,40600.0
2014-07-23 10:10:00,68.44,68.46,68.29,68.29,67300.0,53.3221,53.3377,53.2053,53.2053,67300.0
2014-07-23 10:20:00,68.28,68.29,68.2,68.24,71400.0,53.1975,53.2053,53.1351,53.1663,71400.0
2014-07-23 10:30:00,68.24,68.3,68.22,68.24,64100.0,53.1663,53.213,53.1507,53.1663,64100.0
2014-07-23 10:40:00,68.23,68.28,68.19,68.19,51100.0,53.1585,53.1975,53.1273,53.1273,51100.0
2014-07-23 10:50:00,68.19,68.22,68.1,68.16,54200.0,53.1273,53.1507,53.0572,53.104,54200.0
2014-07-23 11:00:00,68.16,68.17,68.08,68.11,32900.0,53.104,53.1118,53.0416,53.065,32900.0
2014-07-23 11:10:00,68.11,68.13,68.06,68.07,33400.0,53.065,53.0806,53.0261,53.0339,33400.0
2014-07-23 11:20:00,68.08,68.11,68.02,68.09,39700.0,53.0416,53.065,52.9949,53.0494,39700.0
2014-07-23 11:30:00,68.1,68.17,68.1,68.11,46300.0,53.0572,53.1118,53.0572,53.065,46300.0
2014-07-23 11:40:00,68.11,68.15,68.07,68.08,36000.0,53.065,53.0962,53.0339,53.0416,36000.0
2014-07-23 11:50:00,68.08,68.09,68.06,68.06,29700.0,53.0416,53.0494,53.0261,53.0261,29700.0
2014-07-23 12:00:00,68.07,68.1,68.04,68.05,37100.0,53.0339,53.0572,53.0105,53.0183,37100.0
2014-07-23 12:10:00,68.05,68.08,68.03,68.05,28000.0,53.0183,53.0416,53.0027,53.0183,28000.0
2014-07-23 12:20:00,68.05,68.06,68.0,68.01,47100.0,53.0183,53.0261,52.9793,52.9871,47100.0
2014-07-23 12:30:00,68.01,68.05,67.97,67.97,50900.0,52.9871,53.0183,52.9559,52.9559,50900.0
2014-07-23 12:40:00,67.98,68.03,67.98,68.03,19200.0,52.9637,53.0027,52.9637,53.0027,19200.0
2014-07-23 12:50:00,68.03,68.1,68.01,68.1,16300.0,53.0027,53.0572,52.9871,53.0572,16300.0
2014-07-23 13:00:00,68.09,68.13,68.06,68.11,21900.0,53.0494,53.0806,53.0261,53.065,21900.0
2014-07-23 13:10:00,68.11,68.17,68.11,68.16,11500.0,53.065,53.1118,53.065,53.104,11500.0
2014-07-23 13:20:00,68.16,68.22,68.13,68.21,21900.0,53.104,53.1507,53.0806,53.1429,21900.0
2014-07-23 13:30:00,68.21,68.23,68.17,68.19,21400.0,53.1429,53.1585,53.1118,53.1273,21400.0
2014-07-23 13:40:00,68.18,68.24,68.18,68.24,17000.0,53.1196,53.1663,53.1196,53.1663,17000.0
2014-07-23 13:50:00,68.25,68.26,68.2,68.22,21700.0,53.1741,53.1819,53.1351,53.1507,21700.0
2014-07-23 14:00:00,68.23,68.23,68.2,68.21,24800.0,53.1585,53.1585,53.1351,53.1429,24800.0
2014-07-23 14:10:00,68.2,68.21,68.19,68.21,11500.0,53.1351,53.1429,53.1273,53.1429,11500.0
2014-07-23 14:20:00,68.21,68.22,68.19,68.22,12000.0,53.1429,53.1507,53.1273,53.1507,12000.0
2014-07-23 14:30:00,68.22,68.22,68.19,68.22,24600.0,53.1507,53.1507,53.1273,53.1507,24600.0
2014-07-23 14:40:00,68.21,68.22,68.17,68.21,21700.0,53.1429,53.1507,53.1118,53.1429,21700.0
2014-07-23 14:50:00,68.2,68.22,68.17,68.21,21800.0,53.1351,53.1507,53.1118,53.1429,21800.0
2014-07-23 15:00:00,68.22,68.25,68.2,68.22,43200.0,53.1507,53.1741,53.1351,53.1507,43200.0
2014-07-23 15:10:00,68.22,68.26,68.21,68.24,29300.0,53.1507,53.1819,53.1429,53.1663,29300.0
2014-07-23 15:20:00,68.24,68.26,68.23,68.25,36800.0,53.1663,53.1819,53.1585,53.1741,36800.0
2014-07-23 15:30:00,68.25,68.25,68.23,68.23,39400.0,53.1741,53.1741,53.1585,53.1585,39400.0
2014-07-23 15:40:00,68.23,68.25,68.22,68.23,73600.0,53.1585,53.1741,53.1507,53.1585,73600.0
2014-07-23 15:50:00,68.23,68.24,68.17,68.17,148200.0,53.1585,53.1663,53.1118,53.1118,148200.0
2014-07-24 09:30:00,68.33,68.34,68.06,68.12,56600.0,53.2364,53.2442,53.0261,53.0728,56600.0
2014-07-24 09:40:00,68.12,68.27,68.06,68.23,60700.0,53.0728,53.1897,53.0261,53.1585,60700.0
2014-07-24 09:50:00,68.22,68.22,67.99,67.99,36600.0,53.1507,53.1507,52.9715,52.9715,36600.0
2014-07-24 10:00:00,68.02,68.15,67.99,68.08,37000.0,52.9949,53.0962,52.9715,53.0416,37000.0
2014-07-24 10:10:00,68.08,68.08,68.01,68.04,23200.0,53.0416,53.0416,52.9871,53.0105,23200.0
2014-07-24 10:20:00,68.05,68.08,68.0,68.08,27700.0,53.0183,53.0416,52.9793,53.0416,27700.0
2014-07-24 10:30:00,68.08,68.1,68.04,68.08,26900.0,53.0416,53.0572,53.0105,53.0416,26900.0
2014-07-24 10:40:00,68.07,68.1,68.02,68.02,29200.0,53.0339,53.0572,52.9949,52.9949,29200.0
2014-07-24 10:50:00,68.03,68.04,68.01,68.01,19900.0,53.0027,53.0105,52.9871,52.9871,19900.0
2014-07-24 11:00:00,68.01,68.06,68.01,68.05,33100.0,52.9871,53.0261,52.9871,53.0183,33100.0
2014-07-24 11:10:00,68.05,68.05,68.02,68.03,14800.0,53.0183,53.0183,52.9949,53.0027,14800.0
2014-07-24 11:20:00,68.03,68.06,68.03,68.06,44400.0,53.0027,53.0261,53.0027,53.0261,44400.0
2014-07-24 11:30:00,68.05,68.06,68.02,68.02,26200.0,53.0183,53.0261,52.9949,52.9949,26200.0
2014-07-24 11:40:00,68.02,68.05,68.02,68.03,18700.0,52.9949,53.0183,52.9949,53.0027,18700.0
2014-07-24 11:50:00,68.03,68.06,68.01,68.01,27700.0,53.0027,53.0261,52.9871,52.9871,27700.0
2014-07-24 12:00:00,68.02,68.05,68.01,68.03,28800.0,52.9949,53.0183,52.9871,53.0027,28800.0
2014-07-24 12:10:00,68.03,68.04,68.01,68.03,12100.0,53.0027,53.0105,52.9871,53.0027,12100.0
2014-07-24 12:20:00,68.03,68.05,68.02,68.04,14100.0,53.0027,53.0183,52.9949,53.0105,14100.0
2014-07-24 12:30:00,68.03,68.04,68.02,68.04,15100.0,53.0027,53.0105,52.9949,53.0105,15100.0
2014-07-24 12:40:00,68.04,68.06,68.02,68.05,37500.0,53.0105,53.0261,52.9949,53.0183,37500.0
2014-07-24 12:50:00,68.05,68.09,68.05,68.08,14600.0,53.0183,53.0494,53.0183,53.0416,14600.0
2014-07-24 13:00:00,68.09,68.11,68.07,68.09,28300.0,53.0494,53.065,53.0339,53.0494,28300.0
2014-07-24 13:10:00,68.08,68.11,68.07,68.09,22000.0,53.0416,53.065,53.0339,53.0494,22000.0
2014-07-24 13:20:00,68.09,68.14,68.09,68.13,20700.0,53.0494,53.0884,53.0494,53.0806,20700.0
2014-07-24 13:30:00,68.13,68.13,68.11,68.12,18600.0,53.0806,53.0806,53.065,53.0728,18600.0
2014-07-24 13:40:00,68.12,68.18,68.12,68.17,25500.0,53.0728,53.1196,53.0728,53.1118,25500.0
2014-07-24 13:50:00,68.18,68.2,68.16,68.17,26900.0,53.1196,53.1351,53.104,53.1118,26900.0
2014-07-24 14:00:00,68.17,68.18,68.14,68.16,29000.0,53.1118,53.1196,53.0884,53.104,29000.0
2014-07-24 14:10:00,68.16,68.16,68.13,68.14,24500.0,53.104,53.104,53.0806,53.0884,24500.0
2014-07-24 14:20:00,68.14,68.16,68.12,68.14,27100.0,53.0884,53.104,53.0728,53.0884,27100.0
2014-07-24 14:30:00,68.14,68.15,68.1,68.13,24700.0,53.0884,53.0962,53.0572,53.0806,24700.0
2014-07-24 14:40:00,68.12,68.15,68.11,68.11,23500.0,53.0728,53.0962,53.065,53.065,23500.0
2014-07-24 14:50:00,68.11,68.15,68.07,68.08,75100.0,53.065,53.0962,53.0339,53.0416,75100.0
2014-07-24 15:00:00,68.09,68.13,68.06,68.11,40200.0,53.0494,53.0806,53.0261,53.065,40200.0
2014-07-24 15:10:00,68.11,68.13,68.1,68.12,49600.0,53.065,53.0806,53.0572,53.0728,49600.0
2014-07-24 15:20:00,68.12,68.13,68.11,68.12,34900.0,53.0728,53.0806,53.065,53.0728,34900.0
2014-07-24 15:30:00,68.11,68.17,68.11,68.16,176500.0,53.065,53.1118,53.065,53.104,176500.0
2014-07-24 15:40:00,68.17,68.17,68.13,68.15,82700.0,53.1118,53.1118,53.0806,53.0962,82700.0
2014-07-24 15:50:00,68.15,68.15,68.1,68.1,170900.0,53.0962,53.0962,53.0572,53.0572,170900.0
2014-07-25 09:30:00,68.1,68.17,67.96,68.08,68300.0,53.0572,53.1118,52.9482,53.0416,68300.0
2014-07-25 09:40:00,68.08,68.08,67.9,68.0,57600.0,53.0416,53.0416,52.9014,52.9793,57600.0
2014-07-25 09:50:00,67.99,68.05,67.87,67.98,25400.0,52.9715,53.0183,52.878,52.9637,25400.0
2014-07-25 10:00:00,68.0,68.02,67.88,67.94,24700.0,52.9793,52.9949,52.8858,52.9326,24700.0
2014-07-25 10:10:00,67.92,68.02,67.92,67.99,20200.0,52.917,52.9949,52.917,52.9715,20200.0
2014-07-25 10:20:00,67.99,68.06,67.95,68.04,17200.0,52.9715,53.0261,52.9404,53.0105,17200.0
2014-07-25 10:30:00,68.04,68.06,67.98,68.03,19100.0,53.0105,53.0261,52.9637,53.0027,19100.0
2014-07-25 10:40:00,68.03,68.04,67.94,67.98,16800.0,53.0027,53.0105,52.9326,52.9637,16800.0
2014-07-25 10:50:00,67.98,67.99,67.92,67.93,18200.0,52.9637,52.9715,52.917,52.9248,18200.0
2014-07-25 11:00:00,67.94,67.94,67.87,67.9,22800.0,52.9326,52.9326,52.878,52.9014,22800.0
2014-07-25 11:10:00,67.9,67.9,67.82,67.86,22800.0,52.9014,52.9014,52.8391,52.8702,22800.0
2014-07-25 11:20:00,67.85,67.88,67.76,67.86,36100.0,52.8624,52.8858,52.7923,52.8702,36100.0
2014-07-25 11:30:00,67.86,67.9,67.84,67.84,17000.0,52.8702,52.9014,52.8547,52.8547,17000.0
2014-07-25 11:40:00,67.85,67.87,67.8,67.82,22400.0,52.8624,52.878,52.8235,52.8391,22400.0
2014-07-25 11:50:00,67.82,67.87,67.81,67.82,15500.0,52.8391,52.878,52.8313,52.8391,15500.0
2014-07-25 12:00:00,67.83,67.86,67.82,67.85,10100.0,52.8469,52.8702,52.8391,52.8624,10100.0
2014-07-25 12:10:00,67.86,67.87,67.84,67.87,12200.0,52.8702,52.878,52.8547,52.878,12200.0
2014-07-25 12:20:00,67.87,67.88,67.82,67.84,14200.0,52.878,52.8858,52.8391,52.8547,14200.0
2014-07-25 12:30:00,67.83,67.85,67.81,67.81,14800.0,52.8469,52.8624,52.8313,52.8313,14800.0
2014-07-25 12:40:00,67.8,67.84,67.8,67.81,23800.0,52.8235,52.8547,52.8235,52.8313,23800.0
2014-07-25 12:50:00,67.82,67.83,67.78,67.79,15000.0,52.8391,52.8469,52.8079,52.8157,15000.0
2014-07-25 13:00:00,67.8,67.81,67.75,67.79,12400.0,52.8235,52.8313,52.7845,52.8157,12400.0
2014-07-25 13:10:00,67.79,67.81,67.75,67.79,14300.0,52.8157,52.8313,52.7845,52.8157,14300.0
2014-07-25 13:20:00,67.78,67.79,67.74,67.76,22500.0,52.8079,52.8157,52.7767,52.7923,22500.0
2014-07-25 13:30:00,67.77,67.77,67.68,67.69,20900.0,52.8001,52.8001,52.73,52.7378,20900.0
2014-07-25 13:40:00,67.7,67.71,67.65,67.67,25800.0,52.7456,52.7534,52.7066,52.7222,25800.0
2014-07-25 13:50:00,67.68,67.68,67.61,67.61,12400.0,52.73,52.73,52.6755,52.6755,12400.0
2014-07-25 14:00:00,67.6,67.61,67.57,67.61,54000.0,52.6677,52.6755,52.6443,52.6755,54000.0
2014-07-25 14:10:00,67.62,67.69,67.59,67.68,17200.0,52.6833,52.7378,52.6599,52.73,17200.0
2014-07-25 14:20:00,67.67,67.73,67.65,67.72,17200.0,52.7222,52.769,52.7066,52.7612,17200.0
2014-07-25 14:30:00,67.72,67.73,67.66,67.69,41100.0,52.7612,52.769,52.7144,52.7378,41100.0
2014-07-25 14:40:00,67.7,67.74,67.7,67.73,14800.0,52.7456,52.7767,52.7456,52.769,14800.0
2014-07-25 14:50:00,67.74,67.74,67.65,67.69,25100.0,52.7767,52.7767,52.7066,52.7378,25100.0
2014-07-25 15:00:00,67.7,67.7,67.63,67.65,40600.0,52.7456,52.7456,52.691,52.7066,40600.0
2014-07-25 15:10:00,67.66,67.67,67.61,67.61,41500.0,52.7144,52.7222,52.6755,52.6755,41500.0
2014-07-25 15:20:00,67.6,67.65,67.59,67.61,48300.0,52.6677,52.7066,52.6599,52.6755,48300.0
2014-07-25 15:30:00,67.61,67.61,67.54,67.55,79300.0,52.6755,52.6755,52.6209,52.6287,79300.0
2014-07-25 15:40:00,67.56,67.59,67.53,67.58,133700.0,52.6365,52.6599,52.6131,52.6521,133700.0
2014-07-25 15:50:00,67.58,67.61,67.56,67.59,211400.0,52.6521,52.6755,52.6365,52.6599,211400.0
2014-07-28 09:30:00,67.64,67.89,67.21,67.65,87700.0,52.6988,52.8936,52.3638,52.7066,87700.0
2014-07-28 09:40:00,67.64,67.64,67.14,67.17,62300.0,52.6988,52.6988,52.3093,52.3327,62300.0
2014-07-28 09:50:00,67.21,67.29,67.09,67.19,70600.0,52.3638,52.4261,52.2703,52.3482,70600.0
2014-07-28 10:00:00,67.18,67.27,67.13,67.23,52100.0,52.3404,52.4106,52.3015,52.3794,52100.0
2014-07-28 10:10:00,67.23,67.32,67.22,67.26,55100.0,52.3794,52.4495,52.3716,52.4028,55100.0
2014-07-28 10:20:00,67.25,67.3,67.21,67.25,40900.0,52.395,52.4339,52.3638,52.395,40900.0
2014-07-28 10:30:00,67.23,67.29,67.19,67.28,27300.0,52.3794,52.4261,52.3482,52.4184,27300.0
2014-07-28 10:40:00,67.28,67.3,67.21,67.22,26100.0,52.4184,52.4339,52.3638,52.3716,26100.0
2014-07-28 10:50:00,67.24,67.31,67.21,67.21,20900.0,52.3872,52.4417,52.3638,52.3638,20900.0
2014-07-28 11:00:00,67.21,67.33,67.21,67.32,32900.0,52.3638,52.4573,52.3638,52.4495,32900.0
2014-07-28 11:10:00,67.33,67.34,67.22,67.22,30800.0,52.4573,52.4651,52.3716,52.3716,30800.0
2014-07-28 11:20:00,67.23,67.24,67.16,67.21,39000.0,52.3794,52.3872,52.3249,52.3638,39000.0
2014-07-28 11:30:00,67.21,67.26,67.21,67.21,32300.0,52.3638,52.4028,52.3638,52.3638,32300.0
2014-07-28 11:40:00,67.22,67.24,67.16,67.17,35200.0,52.3716,52.3872,52.3249,52.3327,35200.0
2014-07-28 11:50:00,67.17,67.21,67.15,67.19,30000.0,52.3327,52.3638,52.3171,52.3482,30000.0
2014-07-28 12:00:00,67.19,67.28,67.18,67.25,21500.0,52.3482,52.4184,52.3404,52.395,21500.0
2014-07-28 12:10:00,67.26,67.27,67.23,67.24,13800.0,52.4028,52.4106,52.3794,52.3872,13800.0
2014-07-28 12:20:00,67.24,67.3,67.24,67.27,11500.0,52.3872,52.4339,52.3872,52.4106,11500.0
2014-07-28 12:30:00,67.27,67.31,67.27,67.29,16600.0,52.4106,52.4417,52.4106,52.4261,16600.0
2014-07-28 12:40:00,67.29,67.3,67.24,67.3,10500.0,52.4261,52.4339,52.3872,52.4339,10500.0
2014-07-28 12:50:00,67.3,67.38,67.3,67.35,14400.0,52.4339,52.4963,52.4339,52.4729,14400.0
2014-07-28 13:00:00,67.34,67.37,67.31,67.31,13500.0,52.4651,52.4885,52.4417,52.4417,13500.0
2014-07-28 13:10:00,67.31,67.36,67.31,67.34,10000.0,52.4417,52.4807,52.4417,52.4651,10000.0
2014-07-28 13:20:00,67.34,67.4,67.33,67.39,19200.0,52.4651,52.5119,52.4573,52.5041,19200.0
2014-07-28 13:30:00,67.4,67.48,67.38,67.47,20900.0,52.5119,52.5742,52.4963,52.5664,20900.0
2014-07-28 13:40:00,67.47,67.51,67.45,67.47,15700.0,52.5664,52.5976,52.5508,52.5664,15700.0
2014-07-28 13:50:00,67.46,67.46,67.41,67.45,14000.0,52.5586,52.5586,52.5196,52.5508,14000.0
2014-07-28 14:00:00,67.46,67.47,67.42,67.44,12000.0,52.5586,52.5664,52.5274,52.543,12000.0
2014-07-28 14:10:00,67.46,67.47,67.39,67.39,15400.0,52.5586,52.5664,52.5041,52.5041,15400.0
2014-07-28 14:20:00,67.39,67.42,67.39,67.41,12000.0,52.5041,52.5274,52.5041,52.5196,12000.0
2014-07-28 14:30:00,67.41,67.42,67.35,67.35,15900.0,52.5196,52.5274,52.4729,52.4729,15900.0
2014-07-28 14:40:00,67.35,67.4,67.33,67.4,14800.0,52.4729,52.5119,52.4573,52.5119,14800.0
2014-07-28 14:50:00,67.39,67.42,67.38,67.4,27000.0,52.5041,52.5274,52.4963,52.5119,27000.0
2014-07-28 15:00:00,67.4,67.42,67.37,67.39,23500.0,52.5119,52.5274,52.4885,52.5041,23500.0
2014-07-28 15:10:00,67.39,67.41,67.38,67.39,18700.0,52.5041,52.5196,52.4963,52.5041,18700.0
2014-07-28 15:20:00,67.39,67.41,67.35,67.37,60800.0,52.5041,52.5196,52.4729,52.4885,60800.0
2014-07-28 15:30:00,67.37,67.39,67.35,67.37,41900.0,52.4885,52.5041,52.4729,52.4885,41900.0
2014-07-28 15:40:00,67.37,67.39,67.36,67.37,75200.0,52.4885,52.5041,52.4807,52.4885,75200.0
2014-07-28 15:50:00,67.36,67.38,67.3,67.31,226100.0,52.4807,52.4963,52.4339,52.4417,226100.0
2014-07-29 09:30:00,67.07,67.07,66.26,66.74,581700.0,52.2547,52.2547,51.6237,51.9976,581700.0
2014-07-29 09:40:00,66.75,67.03,66.71,66.78,345800.0,52.0054,52.2236,51.9743,52.0288,345800.0
2014-07-29 09:50:00,66.79,67.02,66.71,67.0,220500.0,52.0366,52.2158,51.9743,52.2002,220500.0
2014-07-29 10:00:00,67.0,67.17,66.99,67.02,175200.0,52.2002,52.3327,52.1924,52.2158,175200.0
2014-07-29 10:10:00,67.02,67.32,67.01,67.25,109100.0,52.2158,52.4495,52.208,52.395,109100.0
2014-07-29 10:20:00,67.25,67.28,67.14,67.22,83100.0,52.395,52.4184,52.3093,52.3716,83100.0
2014-07-29 10:30:00,67.22,67.26,67.19,67.2,54200.0,52.3716,52.4028,52.3482,52.356,54200.0
2014-07-29 10:40:00,67.2,67.2,66.97,66.98,87700.0,52.356,52.356,52.1768,52.1846,87700.0
2014-07-29 10:50:00,66.98,66.98,66.84,66.84,75100.0,52.1846,52.1846,52.0756,52.0756,75100.0
2014-07-29 11:00:00,66.84,66.9,66.7,66.71,99900.0,52.0756,52.1223,51.9665,51.9743,99900.0
2014-07-29 11:10:00,66.71,66.76,66.64,66.66,117100.0,51.9743,52.0132,51.9197,51.9353,117100.0
2014-07-29 11:20:00,66.66,66.67,66.53,66.53,129900.0,51.9353,51.9431,51.834,51.834,129900.0
2014-07-29 11:30:00,66.53,66.64,66.5,66.5,82000.0,51.834,51.9197,51.8107,51.8107,82000.0
2014-07-29 11:40:00,66.51,66.57,66.49,66.56,79600.0,51.8184,51.8652,51.8029,51.8574,79600.0
2014-07-29 11:50:00,66.57,66.7,66.56,66.7,60500.0,51.8652,51.9665,51.8574,51.9665,60500.0
2014-07-29 12:00:00,66.7,66.75,66.67,66.7,109800.0,51.9665,52.0054,51.9431,51.9665,109800.0
2014-07-29 12:10:00,66.69,66.77,66.67,66.75,47500.0,51.9587,52.021,51.9431,52.0054,47500.0
2014-07-29 12:20:00,66.72,66.81,66.71,66.79,58800.0,51.9821,52.0522,51.9743,52.0366,58800.0
2014-07-29 12:30:00,66.78,66.85,66.76,66.8,46100.0,52.0288,52.0833,52.0132,52.0444,46100.0
2014-07-29 12:40:00,66.8,66.9,66.76,66.9,38700.0,52.0444,52.1223,52.0132,52.1223,38700.0
2014-07-29 12:50:00,66.9,66.93,66.88,66.88,63700.0,52.1223,52.1457,52.1067,52.1067,63700.0
2014-07-29 13:00:00,66.88,66.88,66.8,66.8,62300.0,52.1067,52.1067,52.0444,52.0444,62300.0
2014-07-29 13:10:00,66.79,66.8,66.7,66.72,54700.0,52.0366,52.0444,51.9665,51.9821,54700.0
2014-07-29 13:20:00,66.72,66.75,66.68,66.7,52300.0,51.9821,52.0054,51.9509,51.9665,52300.0
2014-07-29 13:30:00,66.69,66.71,66.57,66.57,35800.0,51.9587,51.9743,51.8652,51.8652,35800.0
2014-07-29 13:40:00,66.57,66.61,66.56,66.59,48400.0,51.8652,51.8964,51.8574,51.8808,48400.0
2014-07-29 13:50:00,66.59,66.64,66.59,66.64,39600.0,51.8808,51.9197,51.8808,51.9197,39600.0
2014-07-29 14:00:00,66.65,66.67,66.61,66.61,56400.0,51.9275,51.9431,51.8964,51.8964,56400.0
2014-07-29 14:10:00,66.61,66.64,66.6,66.62,46500.0,51.8964,51.9197,51.8886,51.9041,46500.0
2014-07-29 14:20:00,66.61,66.62,66.41,66.5,66700.0,51.8964,51.9041,51.7405,51.8107,66700.0
2014-07-29 14:30:00,66.5,66.58,66.49,66.57,57000.0,51.8107,51.873,51.8029,51.8652,57000.0
2014-07-29 14:40:00,66.56,66.63,66.56,66.63,39800.0,51.8574,51.9119,51.8574,51.9119,39800.0
2014-07-29 14:50:00,66.63,66.63,66.56,66.57,36500.0,51.9119,51.9119,51.8574,51.8652,36500.0
2014-07-29 15:00:00,66.57,66.57,66.49,66.49,75100.0,51.8652,51.8652,51.8029,51.8029,75100.0
2014-07-29 15:10:00,66.49,66.53,66.48,66.53,65700.0,51.8029,51.834,51.7951,51.834,65700.0
2014-07-29 15:20:00,66.52,66.54,66.44,66.46,92700.0,51.8262,51.8418,51.7639,51.7795,92700.0
2014-07-29 15:30:00,66.45,66.46,66.35,66.45,143100.0,51.7717,51.7795,51.6938,51.7717,143100.0
2014-07-29 15:40:00,66.45,66.46,66.36,66.46,113100.0,51.7717,51.7795,51.7016,51.7795,113100.0
2014-07-29 15:50:00,66.45,66.46,66.38,66.38,318900.0,51.7717,51.7795,51.7172,51.7172,318900.0
2014-07-30 09:30:00,66.46,66.73,66.04,66.04,242500.0,51.7795,51.9898,51.4523,51.4523,242500.0
2014-07-30 09:40:00,66.05,66.33,66.02,66.3,116700.0,51.4601,51.6782,51.4367,51.6548,116700.0
2014-07-30 09:50:00,66.31,66.33,66.15,66.21,85900.0,51.6626,51.6782,51.538,51.5847,85900.0
2014-07-30 10:00:00,66.2,66.27,66.16,66.2,87000.0,51.5769,51.6315,51.5458,51.5769,87000.0
2014-07-30 10:10:00,66.21,66.26,66.14,66.17,84500.0,51.5847,51.6237,51.5302,51.5535,84500.0
2014-07-30 10:20:00,66.17,66.3,66.16,66.28,96000.0,51.5535,51.6548,51.5458,51.6392,96000.0
2014-07-30 10:30:00,66.28,66.29,66.23,66.28,59800.0,51.6392,51.647,51.6003,51.6392,59800.0
2014-07-30 10:40:00,66.28,66.29,66.19,66.23,62700.0,51.6392,51.647,51.5691,51.6003,62700.0
2014-07-30 10:50:00,66.22,66.23,66.18,66.2,47600.0,51.5925,51.6003,51.5613,51.5769,47600.0
2014-07-30 11:00:00,66.19,66.29,66.15,66.28,60000.0,51.5691,51.647,51.538,51.6392,60000.0
2014-07-30 11:10:00,66.28,66.37,66.27,66.34,53800.0,51.6392,51.7094,51.6315,51.686,53800.0
2014-07-30 11:20:00,66.34,66.39,66.33,66.38,37500.0,51.686,51.725,51.6782,51.7172,37500.0
2014-07-30 11:30:00,66.39,66.4,66.3,66.33,48200.0,51.725,51.7327,51.6548,51.6782,48200.0
2014-07-30 11:40:00,66.33,66.35,66.28,66.29,117700.0,51.6782,51.6938,51.6392,51.647,117700.0
2014-07-30 11:50:00,66.29,66.31,66.22,66.26,38900.0,51.647,51.6626,51.5925,51.6237,38900.0
2014-07-30 12:00:00,66.27,66.32,66.21,66.22,37800.0,51.6315,51.6704,51.5847,51.5925,37800.0
2014-07-30 12:10:00,66.22,66.3,66.22,66.29,27000.0,51.5925,51.6548,51.5925,51.647,27000.0
2014-07-30 12:20:00,66.3,66.3,66.24,66.26,54900.0,51.6548,51.6548,51.6081,51.6237,54900.0
2014-07-30 12:30:00,66.27,66.34,66.25,66.34,35400.0,51.6315,51.686,51.6159,51.686,35400.0
2014-07-30 12:40:00,66.34,66.4,66.33,66.37,30500.0,51.686,51.7327,51.6782,51.7094,30500.0
2014-07-30 12:50:00,66.36,66.37,66.32,66.32,30400.0,51.7016,51.7094,51.6704,51.6704,30400.0
2014-07-30 13:00:00,66.32,66.35,66.19,66.32,85700.0,51.6704,51.6938,51.5691,51.6704,85700.0
2014-07-30 13:10:00,66.32,66.33,66.17,66.17,47100.0,51.6704,51.6782,51.5535,51.5535,47100.0
2014-07-30 13:20:00,66.17,66.2,66.15,66.17,25200.0,51.5535,51.5769,51.538,51.5535,25200.0
2014-07-30 13:30:00,66.18,66.2,66.17,66.19,34400.0,51.5613,51.5769,51.5535,51.5691,34400.0
2014-07-30 13:40:00,66.19,66.31,66.19,66.28,36300.0,51.5691,51.6626,51.5691,51.6392,36300.0
2014-07-30 13:50:00,66.27,66.29,66.18,66.19,44800.0,51.6315,51.647,51.5613,51.5691,44800.0
2014-07-30 14:00:00,66.18,66.36,66.14,66.28,76600.0,51.5613,51.7016,51.5302,51.6392,76600.0
2014-07-30 14:10:00,66.3,66.3,66.17,66.17,110200.0,51.6548,51.6548,51.5535,51.5535,110200.0
2014-07-30 14:20:00,66.17,66.34,66.13,66.3,91600.0,51.5535,51.686,51.5224,51.6548,91600.0
2014-07-30 14:30:00,66.3,66.36,66.19,66.36,72000.0,51.6548,51.7016,51.5691,51.7016,72000.0
2014-07-30 14:40:00,66.36,66.41,66.28,66.32,60100.0,51.7016,51.7405,51.6392,51.6704,60100.0
2014-07-30 14:50:00,66.31,66.38,66.29,66.38,54700.0,51.6626,51.7172,51.647,51.7172,54700.0
2014-07-30 15:00:00,66.38,66.38,66.29,66.37,57900.0,51.7172,51.7172,51.647,51.7094,57900.0
2014-07-30 15:10:00,66.37,66.44,66.32,66.4,64000.0,51.7094,51.7639,51.6704,51.7327,64000.0
2014-07-30 15:20:00,66.4,66.42,66.34,66.38,75200.0,51.7327,51.7483,51.686,51.7172,75200.0
2014-07-30 15:30:00,66.38,66.38,66.32,66.32,117300.0,51.7172,51.7172,51.6704,51.6704,117300.0
2014-07-30 15:40:00,66.33,66.35,66.29,66.29,141000.0,51.6782,51.6938,51.647,51.647,141000.0
2014-07-30 15:50:00,66.29,66.3,66.08,66.11,627700.0,51.647,51.6548,51.4834,51.5068,627700.0
2014-07-31 09:30:00,64.98,67.76,64.28,64.82,573200.0,50.6264,52.7923,50.081,50.5018,573200.0
2014-07-31 09:40:00,64.76,64.99,64.66,64.75,166400.0,50.455,50.6342,50.3771,50.4472,166400.0
2014-07-31 09:50:00,64.76,64.78,64.25,64.3,151200.0,50.455,50.4706,50.0577,50.0966,151200.0
2014-07-31 10:00:00,64.3,64.36,64.18,64.34,172100.0,50.0966,50.1434,50.0031,50.1278,172100.0
2014-07-31 10:10:00,64.35,64.69,64.34,64.68,98900.0,50.1356,50.4005,50.1278,50.3927,98900.0
2014-07-31 10:20:00,64.68,64.72,64.41,64.54,161200.0,50.3927,50.4238,50.1823,50.2836,161200.0
2014-07-31 10:30:00,64.53,64.56,64.38,64.45,177300.0,50.2758,50.2992,50.1589,50.2135,177300.0
2014-07-31 10:40:00,64.46,64.59,64.44,64.57,127400.0,50.2213,50.3226,50.2057,50.307,127400.0
2014-07-31 10:50:00,64.56,64.69,64.48,64.48,117600.0,50.2992,50.4005,50.2369,50.2369,117600.0
2014-07-31 11:00:00,64.48,64.6,64.48,64.58,85800.0,50.2369,50.3303,50.2369,50.3148,85800.0
2014-07-31 11:10:00,64.59,64.61,64.46,64.48,107000.0,50.3226,50.3381,50.2213,50.2369,107000.0
2014-07-31 11:20:00,64.48,64.51,63.92,63.92,292900.0,50.2369,50.2602,49.8006,49.8006,292900.0
2014-07-31 11:30:00,63.96,64.36,63.96,64.16,216400.0,49.8317,50.1434,49.8317,49.9875,216400.0
2014-07-31 11:40:00,64.15,64.26,64.03,64.03,88700.0,49.9798,50.0655,49.8863,49.8863,88700.0
2014-07-31 11:50:00,64.04,64.11,63.95,63.96,70300.0,49.894,49.9486,49.8239,49.8317,70300.0
2014-07-31 12:00:00,63.96,64.02,63.91,63.95,89000.0,49.8317,49.8785,49.7928,49.8239,89000.0
2014-07-31 12:10:00,63.96,63.99,63.78,63.82,84200.0,49.8317,49.8551,49.6915,49.7226,84200.0
2014-07-31 12:20:00,63.83,63.99,63.83,63.91,65100.0,49.7304,49.8551,49.7304,49.7928,65100.0
2014-07-31 12:30:00,63.92,64.0,63.89,63.98,74400.0,49.8006,49.8629,49.7772,49.8473,74400.0
2014-07-31 12:40:00,63.97,64.12,63.95,64.1,78700.0,49.8395,49.9564,49.8239,49.9408,78700.0
2014-07-31 12:50:00,64.1,64.1,64.0,64.01,74600.0,49.9408,49.9408,49.8629,49.8707,74600.0
2014-07-31 13:00:00,64.0,64.03,63.91,63.93,82600.0,49.8629,49.8863,49.7928,49.8083,82600.0
2014-07-31 13:10:00,63.92,63.92,63.81,63.81,67600.0,49.8006,49.8006,49.7149,49.7149,67600.0
2014-07-31 13:20:00,63.82,63.83,63.67,63.81,122800.0,49.7226,49.7304,49.6058,49.7149,122800.0
2014-07-31 13:30:00,63.82,63.84,63.76,63.78,79200.0,49.7226,49.7382,49.6759,49.6915,79200.0
2014-07-31 13:40:00,63.78,63.83,63.73,63.79,78300.0,49.6915,49.7304,49.6525,49.6993,78300.0
2014-07-31 13:50:00,63.79,63.8,63.72,63.75,98600.0,49.6993,49.7071,49.6447,49.6681,98600.0
2014-07-31 14:00:00,63.76,63.78,63.72,63.75,73800.0,49.6759,49.6915,49.6447,49.6681,73800.0
2014-07-31 14:10:00,63.75,63.76,63.62,63.63,126600.0,49.6681,49.6759,49.5668,49.5746,126600.0
2014-07-31 14:20:00,63.64,63.8,63.62,63.79,55300.0,49.5824,49.7071,49.5668,49.6993,55300.0
2014-07-31 14:30:00,63.8,63.8,63.71,63.73,80100.0,49.7071,49.7071,49.6369,49.6525,80100.0
2014-07-31 14:40:00,63.73,63.73,63.47,63.47,149000.0,49.6525,49.6525,49.45,49.45,149000.0
2014-07-31 14:50:00,63.47,63.65,63.47,63.53,161600.0,49.45,49.5902,49.45,49.4967,161600.0
2014-07-31 15:00:00,63.54,63.73,63.53,63.73,129500.0,49.5045,49.6525,49.4967,49.6525,129500.0
2014-07-31 15:10:00,63.72,63.74,63.62,63.65,191900.0,49.6447,49.6603,49.5668,49.5902,191900.0
2014-07-31 15:20:00,63.66,63.77,63.56,63.76,191900.0,49.598,49.6837,49.5201,49.6759,191900.0
2014-07-31 15:30:00,63.76,63.76,63.65,63.69,120700.0,49.6759,49.6759,49.5902,49.6214,120700.0
2014-07-31 15:40:00,63.69,63.69,63.48,63.49,307200.0,49.6214,49.6214,49.4577,49.4655,307200.0
2014-07-31 15:50:00,63.49,63.51,63.4,63.41,495200.0,49.4655,49.4811,49.3954,49.4032,495200.0
2014-08-01 09:30:00,63.06,64.09,62.89,63.91,512900.0,49.1305,49.933,48.9981,49.7928,512900.0
2014-08-01 09:40:00,63.92,64.17,63.68,63.8,222300.0,49.8006,49.9953,49.6136,49.7071,222300.0
2014-08-01 09:50:00,63.78,64.25,63.78,64.16,148900.0,49.6915,50.0577,49.6915,49.9875,148900.0
2014-08-01 10:00:00,64.18,64.44,64.12,64.44,237700.0,50.0031,50.2057,49.9564,50.2057,237700.0
2014-08-01 10:10:00,64.44,64.48,64.29,64.37,192100.0,50.2057,50.2369,50.0888,50.1512,192100.0
2014-08-01 10:20:00,64.36,64.65,64.34,64.63,183400.0,50.1434,50.3693,50.1278,50.3537,183400.0
2014-08-01 10:30:00,64.62,64.62,64.51,64.59,166900.0,50.3459,50.3459,50.2602,50.3226,166900.0
2014-08-01 10:40:00,64.59,64.62,64.46,64.46,185600.0,50.3226,50.3459,50.2213,50.2213,185600.0
2014-08-01 10:50:00,64.46,64.57,64.44,64.55,126800.0,50.2213,50.307,50.2057,50.2914,126800.0
2014-08-01 11:00:00,64.54,64.64,64.52,64.6,131400.0,50.2836,50.3615,50.268,50.3303,131400.0
2014-08-01 11:10:00,64.6,64.61,64.44,64.5,144300.0,50.3303,50.3381,50.2057,50.2524,144300.0
2014-08-01 11:20:00,64.5,64.5,64.39,64.42,84700.0,50.2524,50.2524,50.1667,50.1901,84700.0
2014-08-01 11:30:00,64.41,64.46,64.31,64.33,98000.0,50.1823,50.2213,50.1044,50.12,98000.0
2014-08-01 11:40:00,64.33,64.36,64.26,64.35,50500.0,50.12,50.1434,50.0655,50.1356,50500.0
2014-08-01 11:50:00,64.35,64.35,64.07,64.13,83000.0,50.1356,50.1356,49.9174,49.9642,83000.0
2014-08-01 12:00:00,64.13,64.2,64.1,64.11,52400.0,49.9642,50.0187,49.9408,49.9486,52400.0
2014-08-01 12:10:00,64.12,64.23,64.09,64.22,58900.0,49.9564,50.0421,49.933,50.0343,58900.0
2014-08-01 12:20:00,64.22,64.27,64.15,64.16,46200.0,50.0343,50.0732,49.9798,49.9875,46200.0
2014-08-01 12:30:00,64.15,64.23,64.14,64.14,43600.0,49.9798,50.0421,49.972,49.972,43600.0
2014-08-01 12:40:00,64.14,64.19,64.09,64.09,35900.0,49.972,50.0109,49.933,49.933,35900.0
2014-08-01 12:50:00,64.1,64.29,64.09,64.24,59000.0,49.9408,50.0888,49.933,50.0499,59000.0
2014-08-01 13:00:00,64.24,64.25,64.14,64.14,39100.0,50.0499,50.0577,49.972,49.972,39100.0
2014-08-01 13:10:00,64.14,64.16,64.08,64.13,104800.0,49.972,49.9875,49.9252,49.9642,104800.0
2014-08-01 13:20:00,64.14,64.36,64.13,64.36,49500.0,49.972,50.1434,49.9642,50.1434,49500.0
2014-08-01 13:30:00,64.36,64.39,64.25,64.39,53700.0,50.1434,50.1667,50.0577,50.1667,53700.0
2014-08-01 13:40:00,64.38,64.46,64.32,64.46,54300.0,50.1589,50.2213,50.1122,50.2213,54300.0
2014-08-01 13:50:00,64.46,64.54,64.42,64.54,58300.0,50.2213,50.2836,50.1901,50.2836,58300.0
2014-08-01 14:00:00,64.53,64.6,64.51,64.6,81800.0,50.2758,50.3303,50.2602,50.3303,81800.0
2014-08-01 14:10:00,64.6,64.67,64.57,64.67,77300.0,50.3303,50.3849,50.307,50.3849,77300.0
2014-08-01 14:20:00,64.66,64.66,64.43,64.45,80600.0,50.3771,50.3771,50.1979,50.2135,80600.0
2014-08-01 14:30:00,64.45,64.52,64.4,64.52,93400.0,50.2135,50.268,50.1745,50.268,93400.0
2014-08-01 14:40:00,64.52,64.52,64.45,64.48,67600.0,50.268,50.268,50.2135,50.2369,67600.0
2014-08-01 14:50:00,64.48,64.49,64.35,64.41,65800.0,50.2369,50.2446,50.1356,50.1823,65800.0
2014-08-01 15:00:00,64.41,64.42,64.32,64.32,61300.0,50.1823,50.1901,50.1122,50.1122,61300.0
2014-08-01 15:10:00,64.33,64.39,64.3,64.34,79800.0,50.12,50.1667,50.0966,50.1278,79800.0
2014-08-01 15:20:00,64.34,64.34,64.28,64.28,80800.0,50.1278,50.1278,50.081,50.081,80800.0
2014-08-01 15:30:00,64.28,64.28,64.2,64.2,144300.0,50.081,50.081,50.0187,50.0187,144300.0
2014-08-01 15:40:00,64.19,64.23,64.08,64.1,183200.0,50.0109,50.0421,49.9252,49.9408,183200.0
2014-08-01 15:50:00,64.09,64.1,63.93,63.96,383500.0,49.933,49.9408,49.8083,49.8317,383500.0
2014-08-04 09:30:00,63.88,63.99,63.56,63.67,177600.0,49.7694,49.8551,49.5201,49.6058,177600.0
2014-08-04 09:40:00,63.67,63.88,63.58,63.81,254100.0,49.6058,49.7694,49.5357,49.7149,254100.0
2014-08-04 09:50:00,63.81,63.91,63.73,63.87,115900.0,49.7149,49.7928,49.6525,49.7616,115900.0
2014-08-04 10:00:00,63.87,64.03,63.85,63.91,99600.0,49.7616,49.8863,49.746,49.7928,99600.0
2014-08-04 10:10:00,63.9,63.98,63.82,63.89,86200.0,49.785,49.8473,49.7226,49.7772,86200.0
2014-08-04 10:20:00,63.88,63.93,63.85,63.91,84400.0,49.7694,49.8083,49.746,49.7928,84400.0
2014-08-04 10:30:00,63.91,64.11,63.91,64.11,129200.0,49.7928,49.9486,49.7928,49.9486,129200.0
2014-08-04 10:40:00,64.1,64.11,63.94,63.98,63800.0,49.9408,49.9486,49.8161,49.8473,63800.0
2014-08-04 10:50:00,63.97,63.97,63.89,63.93,111100.0,49.8395,49.8395,49.7772,49.8083,111100.0
2014-08-04 11:00:00,63.93,64.09,63.92,64.09,90200.0,49.8083,49.933,49.8006,49.933,90200.0
2014-08-04 11:10:00,64.09,64.13,63.99,63.99,125300.0,49.933,49.9642,49.8551,49.8551,125300.0
2014-08-04 11:20:00,63.99,64.0,63.89,63.9,84600.0,49.8551,49.8629,49.7772,49.785,84600.0
2014-08-04 11:30:00,63.9,64.07,63.89,63.93,106800.0,49.785,49.9174,49.7772,49.8083,106800.0
2014-08-04 11:40:00,63.94,63.96,63.83,63.94,45300.0,49.8161,49.8317,49.7304,49.8161,45300.0
2014-08-04 11:50:00,63.94,63.94,63.82,63.9,216700.0,49.8161,49.8161,49.7226,49.785,216700.0
2014-08-04 12:00:00,63.89,63.92,63.75,63.77,52100.0,49.7772,49.8006,49.6681,49.6837,52100.0
2014-08-04 12:10:00,63.76,63.8,63.73,63.76,92800.0,49.6759,49.7071,49.6525,49.6759,92800.0
2014-08-04 12:20:00,63.76,63.81,63.7,63.75,52900.0,49.6759,49.7149,49.6292,49.6681,52900.0
2014-08-04 12:30:00,63.76,63.77,63.71,63.73,38100.0,49.6759,49.6837,49.6369,49.6525,38100.0
2014-08-04 12:40:00,63.73,63.77,63.71,63.75,31300.0,49.6525,49.6837,49.6369,49.6681,31300.0
2014-08-04 12:50:00,63.75,63.77,63.74,63.74,35900.0,49.6681,49.6837,49.6603,49.6603,35900.0
2014-08-04 13:00:00,63.75,63.8,63.73,63.74,114300.0,49.6681,49.7071,49.6525,49.6603,114300.0
2014-08-04 13:10:00,63.75,63.78,63.7,63.75,77900.0,49.6681,49.6915,49.6292,49.6681,77900.0
2014-08-04 13:20:00,63.76,63.8,63.72,63.75,60200.0,49.6759,49.7071,49.6447,49.6681,60200.0
2014-08-04 13:30:00,63.75,63.85,63.74,63.76,93300.0,49.6681,49.746,49.6603,49.6759,93300.0
2014-08-04 13:40:00,63.76,63.84,63.75,63.83,72000.0,49.6759,49.7382,49.6681,49.7304,72000.0
2014-08-04 13:50:00,63.83,63.87,63.73,63.75,103400.0,49.7304,49.7616,49.6525,49.6681,103400.0
2014-08-04 14:00:00,63.74,63.76,63.66,63.73,78400.0,49.6603,49.6759,49.598,49.6525,78400.0
2014-08-04 14:10:00,63.73,63.76,63.71,63.72,72400.0,49.6525,49.6759,49.6369,49.6447,72400.0
2014-08-04 14:20:00,63.71,63.75,63.69,63.75,60300.0,49.6369,49.6681,49.6214,49.6681,60300.0
2014-08-04 14:30:00,63.75,63.85,63.67,63.84,77600.0,49.6681,49.746,49.6058,49.7382,77600.0
2014-08-04 14:40:00,63.83,63.87,63.81,63.85,75700.0,49.7304,49.7616,49.7149,49.746,75700.0
2014-08-04 14:50:00,63.85,63.88,63.76,63.82,71500.0,49.746,49.7694,49.6759,49.7226,71500.0
2014-08-04 15:00:00,63.83,63.83,63.77,63.79,88200.0,49.7304,49.7304,49.6837,49.6993,88200.0
2014-08-04 15:10:00,63.79,63.85,63.77,63.85,75500.0,49.6993,49.746,49.6837,49.746,75500.0
2014-08-04 15:20:00,63.84,63.86,63.78,63.82,76400.0,49.7382,49.7538,49.6915,49.7226,76400.0
2014-08-04 15:30:00,63.82,63.84,63.78,63.8,117400.0,49.7226,49.7382,49.6915,49.7071,117400.0
2014-08-04 15:40:00,63.81,63.83,63.74,63.77,121000.0,49.7149,49.7304,49.6603,49.6837,121000.0
2014-08-04 15:50:00,63.78,63.79,63.7,63.78,294600.0,49.6915,49.6993,49.6292,49.6915,294600.0
2014-08-05 09:30:00,63.5,63.79,63.48,63.55,163400.0,49.4733,49.6993,49.4577,49.5123,163400.0
2014-08-05 09:40:00,63.56,63.77,63.56,63.7,152700.0,49.5201,49.6837,49.5201,49.6292,152700.0
2014-08-05 09:50:00,63.69,63.84,63.66,63.81,90700.0,49.6214,49.7382,49.598,49.7149,90700.0
2014-08-05 10:00:00,63.81,63.88,63.72,63.84,122400.0,49.7149,49.7694,49.6447,49.7382,122400.0
2014-08-05 10:10:00,63.85,63.91,63.81,63.86,119700.0,49.746,49.7928,49.7149,49.7538,119700.0
2014-08-05 10:20:00,63.85,63.97,63.85,63.93,83500.0,49.746,49.8395,49.746,49.8083,83500.0
2014-08-05 10:30:00,63.92,63.98,63.79,63.81,93800.0,49.8006,49.8473,49.6993,49.7149,93800.0
2014-08-05 10:40:00,63.8,63.85,63.77,63.85,56600.0,49.7071,49.746,49.6837,49.746,56600.0
2014-08-05 10:50:00,63.85,63.86,63.67,63.7,194200.0,49.746,49.7538,49.6058,49.6292,194200.0
2014-08-05 11:00:00,63.71,63.78,63.66,63.72,82500.0,49.6369,49.6915,49.598,49.6447,82500.0
2014-08-05 11:10:00,63.72,63.89,63.71,63.86,61300.0,49.6447,49.7772,49.6369,49.7538,61300.0
2014-08-05 11:20:00,63.87,63.95,63.8,63.84,92200.0,49.7616,49.8239,49.7071,49.7382,92200.0
2014-08-05 11:30:00,63.85,63.96,63.85,63.94,63700.0,49.746,49.8317,49.746,49.8161,63700.0
2014-08-05 11:40:00,63.95,63.98,63.9,63.94,89500.0,49.8239,49.8473,49.785,49.8161,89500.0
2014-08-05 11:50:00,63.95,64.05,63.93,63.93,70500.0,49.8239,49.9018,49.8083,49.8083,70500.0
2014-08-05 12:00:00,63.93,64.0,63.92,63.94,40500.0,49.8083,49.8629,49.8006,49.8161,40500.0
2014-08-05 12:10:00,63.94,63.94,63.83,63.91,56100.0,49.8161,49.8161,49.7304,49.7928,56100.0
2014-08-05 12:20:00,63.91,63.93,63.82,63.92,36200.0,49.7928,49.8083,49.7226,49.8006,36200.0
2014-08-05 12:30:00,63.93,63.93,63.82,63.84,32400.0,49.8083,49.8083,49.7226,49.7382,32400.0
2014-08-05 12:40:00,63.85,63.89,63.82,63.85,101300.0,49.746,49.7772,49.7226,49.746,101300.0
2014-08-05 12:50:00,63.84,63.94,63.84,63.93,91100.0,49.7382,49.8161,49.7382,49.8083,91100.0
2014-08-05 13:00:00,63.94,63.98,63.9,63.95,47000.0,49.8161,49.8473,49.785,49.8239,47000.0
2014-08-05 13:10:00,63.96,64.01,63.95,63.99,110500.0,49.8317,49.8707,49.8239,49.8551,110500.0
2014-08-05 13:20:00,63.99,64.07,63.99,64.05,47800.0,49.8551,49.9174,49.8551,49.9018,47800.0
2014-08-05 13:30:00,64.05,64.05,63.74,63.74,77900.0,49.9018,49.9018,49.6603,49.6603,77900.0
2014-08-05 13:40:00,63.73,63.81,63.61,63.65,128900.0,49.6525,49.7149,49.559,49.5902,128900.0
2014-08-05 13:50:00,63.65,63.79,63.58,63.7,97500.0,49.5902,49.6993,49.5357,49.6292,97500.0
2014-08-05 14:00:00,63.7,63.74,63.6,63.62,104900.0,49.6292,49.6603,49.5512,49.5668,104900.0
2014-08-05 14:10:00,63.62,63.75,63.62,63.72,164100.0,49.5668,49.6681,49.5668,49.6447,164100.0
2014-08-05 14:20:00,63.71,63.81,63.71,63.79,168200.0,49.6369,49.7149,49.6369,49.6993,168200.0
2014-08-05 14:30:00,63.78,63.87,63.78,63.79,92100.0,49.6915,49.7616,49.6915,49.6993,92100.0
2014-08-05 14:40:00,63.79,63.89,63.79,63.84,95000.0,49.6993,49.7772,49.6993,49.7382,95000.0
2014-08-05 14:50:00,63.84,63.86,63.77,63.8,66600.0,49.7382,49.7538,49.6837,49.7071,66600.0
2014-08-05 15:00:00,63.8,63.82,63.74,63.77,67200.0,49.7071,49.7226,49.6603,49.6837,67200.0
2014-08-05 15:10:00,63.77,63.8,63.71,63.79,106300.0,49.6837,49.7071,49.6369,49.6993,106300.0
2014-08-05 15:20:00,63.78,63.82,63.73,63.73,124400.0,49.6915,49.7226,49.6525,49.6525,124400.0
2014-08-05 15:30:00,63.74,63.91,63.74,63.88,100700.0,49.6603,49.7928,49.6603,49.7694,100700.0
2014-08-05 15:40:00,63.87,63.93,63.83,63.86,120900.0,49.7616,49.8083,49.7304,49.7538,120900.0
2014-08-05 15:50:00,63.85,63.88,63.77,63.77,286700.0,49.746,49.7694,49.6837,49.6837,286700.0
2014-08-06 09:30:00,63.92,65.25,63.92,64.55,494100.0,49.8006,50.8368,49.8006,50.2914,494100.0
2014-08-06 09:40:00,64.56,64.63,64.15,64.3,211300.0,50.2992,50.3537,49.9798,50.0966,211300.0
2014-08-06 09:50:00,64.3,64.54,64.22,64.44,201300.0,50.0966,50.2836,50.0343,50.2057,201300.0
2014-08-06 10:00:00,64.46,64.51,64.27,64.32,160700.0,50.2213,50.2602,50.0732,50.1122,160700.0
2014-08-06 10:10:00,64.33,64.43,64.31,64.37,140600.0,50.12,50.1979,50.1044,50.1512,140600.0
2014-08-06 10:20:00,64.36,64.46,64.31,64.42,110700.0,50.1434,50.2213,50.1044,50.1901,110700.0
2014-08-06 10:30:00,64.42,64.49,64.33,64.37,108000.0,50.1901,50.2446,50.12,50.1512,108000.0
2014-08-06 10:40:00,64.37,64.44,64.28,64.3,111300.0,50.1512,50.2057,50.081,50.0966,111300.0
2014-08-06 10:50:00,64.3,64.49,64.22,64.47,121400.0,50.0966,50.2446,50.0343,50.2291,121400.0
2014-08-06 11:00:00,64.48,64.52,64.37,64.37,95400.0,50.2369,50.268,50.1512,50.1512,95400.0
2014-08-06 11:10:00,64.37,64.42,64.37,64.42,58200.0,50.1512,50.1901,50.1512,50.1901,58200.0
2014-08-06 11:20:00,64.42,64.44,64.35,64.38,72000.0,50.1901,50.2057,50.1356,50.1589,72000.0
2014-08-06 11:30:00,64.38,64.49,64.37,64.49,71100.0,50.1589,50.2446,50.1512,50.2446,71100.0
2014-08-06 11:40:00,64.48,64.48,64.41,64.45,77900.0,50.2369,50.2369,50.1823,50.2135,77900.0
2014-08-06 11:50:00,64.46,64.48,64.43,64.45,93600.0,50.2213,50.2369,50.1979,50.2135,93600.0
2014-08-06 12:00:00,64.46,64.62,64.46,64.54,73100.0,50.2213,50.3459,50.2213,50.2836,73100.0
2014-08-06 12:10:00,64.53,64.56,64.48,64.48,120000.0,50.2758,50.2992,50.2369,50.2369,120000.0
2014-08-06 12:20:00,64.48,64.56,64.44,64.49,86500.0,50.2369,50.2992,50.2057,50.2446,86500.0
2014-08-06 12:30:00,64.49,64.56,64.46,64.52,82100.0,50.2446,50.2992,50.2213,50.268,82100.0
2014-08-06 12:40:00,64.52,64.53,64.45,64.46,33600.0,50.268,50.2758,50.2135,50.2213,33600.0
2014-08-06 12:50:00,64.46,64.5,64.45,64.5,40500.0,50.2213,50.2524,50.2135,50.2524,40500.0
2014-08-06 13:00:00,64.5,64.55,64.49,64.55,105000.0,50.2524,50.2914,50.2446,50.2914,105000.0
2014-08-06 13:10:00,64.54,64.75,64.54,64.75,95800.0,50.2836,50.4472,50.2836,50.4472,95800.0
2014-08-06 13:20:00,64.75,64.81,64.73,64.78,88000.0,50.4472,50.494,50.4316,50.4706,88000.0
2014-08-06 13:30:00,64.78,64.83,64.7,64.81,93100.0,50.4706,50.5095,50.4083,50.494,93100.0
2014-08-06 13:40:00,64.81,64.82,64.73,64.73,69200.0,50.494,50.5018,50.4316,50.4316,69200.0
2014-08-06 13:50:00,64.73,64.78,64.67,64.7,60200.0,50.4316,50.4706,50.3849,50.4083,60200.0
2014-08-06 14:00:00,64.69,64.73,64.66,64.73,85100.0,50.4005,50.4316,50.3771,50.4316,85100.0
2014-08-06 14:10:00,64.73,64.81,64.73,64.77,65600.0,50.4316,50.494,50.4316,50.4628,65600.0
2014-08-06 14:20:00,64.77,64.8,64.73,64.75,73000.0,50.4628,50.4862,50.4316,50.4472,73000.0
2014-08-06 14:30:00,64.75,64.77,64.65,64.67,93100.0,50.4472,50.4628,50.3693,50.3849,93100.0
2014-08-06 14:40:00,64.67,64.71,64.63,64.65,72000.0,50.3849,50.4161,50.3537,50.3693,72000.0
2014-08-06 14:50:00,64.66,64.79,64.64,64.79,119700.0,50.3771,50.4784,50.3615,50.4784,119700.0
2014-08-06 15:00:00,64.79,64.88,64.78,64.85,170600.0,50.4784,50.5485,50.4706,50.5251,170600.0
2014-08-06 15:10:00,64.84,64.89,64.81,64.84,168100.0,50.5173,50.5563,50.494,50.5173,168100.0
2014-08-06 15:20:00,64.84,64.87,64.8,64.81,120800.0,50.5173,50.5407,50.4862,50.494,120800.0
2014-08-06 15:30:00,64.81,64.83,64.77,64.79,200700.0,50.494,50.5095,50.4628,50.4784,200700.0
2014-08-06 15:40:00,64.8,64.81,64.69,64.69,232700.0,50.4862,50.494,50.4005,50.4005,232700.0
2014-08-06 15:50:00,64.7,64.87,64.69,64.79,388900.0,50.4083,50.5407,50.4005,50.4784,388900.0
2014-08-07 09:30:00,64.97,65.06,64.85,64.98,187400.0,50.6186,50.6887,50.5251,50.6264,187400.0
2014-08-07 09:40:00,64.98,64.99,64.84,64.84,59300.0,50.6264,50.6342,50.5173,50.5173,59300.0
2014-08-07 09:50:00,64.84,65.05,64.84,65.05,79400.0,50.5173,50.6809,50.5173,50.6809,79400.0
2014-08-07 10:00:00,65.05,65.07,64.94,64.94,52500.0,50.6809,50.6965,50.5952,50.5952,52500.0
2014-08-07 10:10:00,64.94,64.96,64.88,64.9,68400.0,50.5952,50.6108,50.5485,50.5641,68400.0
2014-08-07 10:20:00,64.89,65.03,64.89,64.99,34600.0,50.5563,50.6654,50.5563,50.6342,34600.0
2014-08-07 10:30:00,65.0,65.0,64.93,64.95,43900.0,50.642,50.642,50.5875,50.603,43900.0
2014-08-07 10:40:00,64.94,64.96,64.8,64.83,56500.0,50.5952,50.6108,50.4862,50.5095,56500.0
2014-08-07 10:50:00,64.83,64.83,64.66,64.77,43300.0,50.5095,50.5095,50.3771,50.4628,43300.0
2014-08-07 11:00:00,64.76,64.76,64.59,64.66,83200.0,50.455,50.455,50.3226,50.3771,83200.0
2014-08-07 11:10:00,64.67,64.67,64.51,64.6,35300.0,50.3849,50.3849,50.2602,50.3303,35300.0
2014-08-07 11:20:00,64.61,64.68,64.53,64.53,80900.0,50.3381,50.3927,50.2758,50.2758,80900.0
2014-08-07 11:30:00,64.53,64.59,64.48,64.51,42600.0,50.2758,50.3226,50.2369,50.2602,42600.0
2014-08-07 11:40:00,64.51,64.53,64.37,64.46,42800.0,50.2602,50.2758,50.1512,50.2213,42800.0
2014-08-07 11:50:00,64.46,64.51,64.38,64.49,54000.0,50.2213,50.2602,50.1589,50.2446,54000.0
2014-08-07 12:00:00,64.5,64.63,64.46,64.62,40200.0,50.2524,50.3537,50.2213,50.3459,40200.0
2014-08-07 12:10:00,64.63,64.63,64.4,64.42,39500.0,50.3537,50.3537,50.1745,50.1901,39500.0
2014-08-07 12:20:00,64.43,64.55,64.41,64.48,24900.0,50.1979,50.2914,50.1823,50.2369,24900.0
2014-08-07 12:30:00,64.48,64.5,64.31,64.43,29100.0,50.2369,50.2524,50.1044,50.1979,29100.0
2014-08-07 12:40:00,64.43,64.47,64.39,64.45,24200.0,50.1979,50.2291,50.1667,50.2135,24200.0
2014-08-07 12:50:00,64.46,64.58,64.45,64.54,49500.0,50.2213,50.3148,50.2135,50.2836,49500.0
2014-08-07 13:00:00,64.55,64.67,64.55,64.67,42000.0,50.2914,50.3849,50.2914,50.3849,42000.0
2014-08-07 13:10:00,64.68,64.76,64.67,64.76,75600.0,50.3927,50.455,50.3849,50.455,75600.0
2014-08-07 13:20:00,64.76,64.76,64.66,64.68,32300.0,50.455,50.455,50.3771,50.3927,32300.0
2014-08-07 13:30:00,64.68,64.75,64.67,64.75,30300.0,50.3927,50.4472,50.3849,50.4472,30300.0
2014-08-07 13:40:00,64.75,64.77,64.7,64.72,28200.0,50.4472,50.4628,50.4083,50.4238,28200.0
2014-08-07 13:50:00,64.72,64.76,64.69,64.7,24900.0,50.4238,50.455,50.4005,50.4083,24900.0
2014-08-07 14:00:00,64.7,64.71,64.61,64.67,33800.0,50.4083,50.4161,50.3381,50.3849,33800.0
2014-08-07 14:10:00,64.66,64.67,64.58,64.58,19800.0,50.3771,50.3849,50.3148,50.3148,19800.0
2014-08-07 14:20:00,64.59,64.63,64.57,64.61,35200.0,50.3226,50.3537,50.307,50.3381,35200.0
2014-08-07 14:30:00,64.6,64.6,64.53,64.55,33100.0,50.3303,50.3303,50.2758,50.2914,33100.0
2014-08-07 14:40:00,64.55,64.57,64.49,64.53,38100.0,50.2914,50.307,50.2446,50.2758,38100.0
2014-08-07 14:50:00,64.54,64.57,64.47,64.47,33600.0,50.2836,50.307,50.2291,50.2291,33600.0
2014-08-07 15:00:00,64.48,64.55,64.42,64.45,53500.0,50.2369,50.2914,50.1901,50.2135,53500.0
2014-08-07 15:10:00,64.45,64.51,64.4,64.49,58600.0,50.2135,50.2602,50.1745,50.2446,58600.0
2014-08-07 15:20:00,64.49,64.49,64.41,64.48,61100.0,50.2446,50.2446,50.1823,50.2369,61100.0
2014-08-07 15:30:00,64.47,64.49,64.4,64.47,86400.0,50.2291,50.2446,50.1745,50.2291,86400.0
2014-08-07 15:40:00,64.47,64.48,64.38,64.39,115200.0,50.2291,50.2369,50.1589,50.1667,115200.0
2014-08-07 15:50:00,64.39,64.54,64.39,64.45,202100.0,50.1667,50.2836,50.1667,50.2135,202100.0
2014-08-08 09:30:00,64.37,64.65,64.33,64.6,102000.0,50.1512,50.3693,50.12,50.3303,102000.0
2014-08-08 09:40:00,64.6,64.6,64.32,64.38,41000.0,50.3303,50.3303,50.1122,50.1589,41000.0
2014-08-08 09:50:00,64.38,64.52,64.38,64.46,44600.0,50.1589,50.268,50.1589,50.2213,44600.0
2014-08-08 10:00:00,64.43,64.59,64.41,64.54,56000.0,50.1979,50.3226,50.1823,50.2836,56000.0
2014-08-08 10:10:00,64.53,64.65,64.49,64.64,38400.0,50.2758,50.3693,50.2446,50.3615,38400.0
2014-08-08 10:20:00,64.63,64.66,64.57,64.63,27600.0,50.3537,50.3771,50.307,50.3537,27600.0
2014-08-08 10:30:00,64.62,64.73,64.54,64.73,36500.0,50.3459,50.4316,50.2836,50.4316,36500.0
2014-08-08 10:40:00,64.73,64.89,64.71,64.83,44800.0,50.4316,50.5563,50.4161,50.5095,44800.0
2014-08-08 10:50:00,64.83,64.86,64.78,64.84,27900.0,50.5095,50.5329,50.4706,50.5173,27900.0
2014-08-08 11:00:00,64.84,64.89,64.75,64.78,74000.0,50.5173,50.5563,50.4472,50.4706,74000.0
2014-08-08 11:10:00,64.8,64.85,64.8,64.82,32500.0,50.4862,50.5251,50.4862,50.5018,32500.0
2014-08-08 11:20:00,64.83,64.86,64.8,64.81,31800.0,50.5095,50.5329,50.4862,50.494,31800.0
2014-08-08 11:30:00,64.8,64.88,64.79,64.86,51500.0,50.4862,50.5485,50.4784,50.5329,51500.0
2014-08-08 11:40:00,64.86,64.92,64.86,64.9,33800.0,50.5329,50.5797,50.5329,50.5641,33800.0
2014-08-08 11:50:00,64.89,64.93,64.86,64.89,47600.0,50.5563,50.5875,50.5329,50.5563,47600.0
2014-08-08 12:00:00,64.89,64.89,64.85,64.87,22600.0,50.5563,50.5563,50.5251,50.5407,22600.0
2014-08-08 12:10:00,64.87,64.91,64.86,64.86,25600.0,50.5407,50.5719,50.5329,50.5329,25600.0
2014-08-08 12:20:00,64.86,64.89,64.83,64.85,27100.0,50.5329,50.5563,50.5095,50.5251,27100.0
2014-08-08 12:30:00,64.86,64.86,64.72,64.76,22000.0,50.5329,50.5329,50.4238,50.455,22000.0
2014-08-08 12:40:00,64.75,64.82,64.74,64.79,52900.0,50.4472,50.5018,50.4394,50.4784,52900.0
2014-08-08 12:50:00,64.79,64.8,64.77,64.78,13500.0,50.4784,50.4862,50.4628,50.4706,13500.0
2014-08-08 13:00:00,64.77,64.77,64.72,64.76,58900.0,50.4628,50.4628,50.4238,50.455,58900.0
2014-08-08 13:10:00,64.77,64.92,64.71,64.92,53200.0,50.4628,50.5797,50.4161,50.5797,53200.0
2014-08-08 13:20:00,64.93,65.01,64.92,64.95,45200.0,50.5875,50.6498,50.5797,50.603,45200.0
2014-08-08 13:30:00,64.95,64.98,64.91,64.96,31600.0,50.603,50.6264,50.5719,50.6108,31600.0
2014-08-08 13:40:00,64.96,65.0,64.94,64.98,22000.0,50.6108,50.642,50.5952,50.6264,22000.0
2014-08-08 13:50:00,64.98,65.05,64.97,65.0,52600.0,50.6264,50.6809,50.6186,50.642,52600.0
2014-08-08 14:00:00,65.0,65.02,64.96,65.0,41800.0,50.642,50.6576,50.6108,50.642,41800.0
2014-08-08 14:10:00,65.0,65.0,64.94,64.95,25500.0,50.642,50.642,50.5952,50.603,25500.0
2014-08-08 14:20:00,64.94,65.0,64.9,65.0,43000.0,50.5952,50.642,50.5641,50.642,43000.0
2014-08-08 14:30:00,65.0,65.04,64.96,65.01,29000.0,50.642,50.6732,50.6108,50.6498,29000.0
2014-08-08 14:40:00,65.02,65.05,64.97,65.02,30100.0,50.6576,50.6809,50.6186,50.6576,30100.0
2014-08-08 14:50:00,65.0,65.02,64.96,64.97,39100.0,50.642,50.6576,50.6108,50.6186,39100.0
2014-08-08 15:00:00,64.96,64.97,64.9,64.97,26600.0,50.6108,50.6186,50.5641,50.6186,26600.0
2014-08-08 15:10:00,64.97,65.01,64.93,64.98,37400.0,50.6186,50.6498,50.5875,50.6264,37400.0
2014-08-08 15:20:00,64.98,65.06,64.98,65.05,50100.0,50.6264,50.6887,50.6264,50.6809,50100.0
2014-08-08 15:30:00,65.04,65.09,65.04,65.08,83900.0,50.6732,50.7121,50.6732,50.7043,83900.0
2014-08-08 15:40:00,65.09,65.19,65.09,65.16,103000.0,50.7121,50.79,50.7121,50.7666,103000.0
2014-08-08 15:50:00,65.17,65.22,65.14,65.18,139300.0,50.7744,50.8134,50.7511,50.7822,139300.0
2014-08-11 09:30:00,65.34,65.66,65.21,65.56,213000.0,50.9069,51.1562,50.8056,51.0783,213000.0
2014-08-11 09:40:00,65.5,65.69,65.48,65.62,93600.0,51.0315,51.1796,51.016,51.125,93600.0
2014-08-11 09:50:00,65.62,65.7,65.6,65.62,95400.0,51.125,51.1874,51.1095,51.125,95400.0
2014-08-11 10:00:00,65.62,65.65,65.56,65.63,78800.0,51.125,51.1484,51.0783,51.1328,78800.0
2014-08-11 10:10:00,65.64,65.69,65.59,65.59,109400.0,51.1406,51.1796,51.1017,51.1017,109400.0
2014-08-11 10:20:00,65.58,65.61,65.54,65.57,52600.0,51.0939,51.1172,51.0627,51.0861,52600.0
2014-08-11 10:30:00,65.58,65.62,65.52,65.61,43300.0,51.0939,51.125,51.0471,51.1172,43300.0
2014-08-11 10:40:00,65.6,65.67,65.57,65.58,43000.0,51.1095,51.164,51.0861,51.0939,43000.0
2014-08-11 10:50:00,65.58,65.58,65.44,65.47,51300.0,51.0939,51.0939,50.9848,51.0082,51300.0
2014-08-11 11:00:00,65.48,65.5,65.42,65.44,49000.0,51.016,51.0315,50.9692,50.9848,49000.0
2014-08-11 11:10:00,65.44,65.56,65.42,65.55,39600.0,50.9848,51.0783,50.9692,51.0705,39600.0
2014-08-11 11:20:00,65.55,65.59,65.5,65.56,36400.0,51.0705,51.1017,51.0315,51.0783,36400.0
2014-08-11 11:30:00,65.55,65.61,65.52,65.58,47500.0,51.0705,51.1172,51.0471,51.0939,47500.0
2014-08-11 11:40:00,65.59,65.64,65.58,65.64,71300.0,51.1017,51.1406,51.0939,51.1406,71300.0
2014-08-11 11:50:00,65.64,65.65,65.61,65.62,58400.0,51.1406,51.1484,51.1172,51.125,58400.0
2014-08-11 12:00:00,65.63,65.63,65.49,65.56,100300.0,51.1328,51.1328,51.0238,51.0783,100300.0
2014-08-11 12:10:00,65.57,65.59,65.52,65.56,33100.0,51.0861,51.1017,51.0471,51.0783,33100.0
2014-08-11 12:20:00,65.57,65.58,65.53,65.54,67000.0,51.0861,51.0939,51.0549,51.0627,67000.0
2014-08-11 12:30:00,65.55,65.56,65.51,65.51,53900.0,51.0705,51.0783,51.0393,51.0393,53900.0
2014-08-11 12:40:00,65.51,65.56,65.5,65.51,71600.0,51.0393,51.0783,51.0315,51.0393,71600.0
2014-08-11 12:50:00,65.52,65.56,65.52,65.56,36700.0,51.0471,51.0783,51.0471,51.0783,36700.0
2014-08-11 13:00:00,65.56,65.59,65.51,65.54,51200.0,51.0783,51.1017,51.0393,51.0627,51200.0
2014-08-11 13:10:00,65.54,65.56,65.52,65.55,65900.0,51.0627,51.0783,51.0471,51.0705,65900.0
2014-08-11 13:20:00,65.55,65.58,65.49,65.51,54500.0,51.0705,51.0939,51.0238,51.0393,54500.0
2014-08-11 13:30:00,65.52,65.54,65.48,65.5,37600.0,51.0471,51.0627,51.016,51.0315,37600.0
2014-08-11 13:40:00,65.5,65.51,65.48,65.49,31600.0,51.0315,51.0393,51.016,51.0238,31600.0
2014-08-11 13:50:00,65.5,65.5,65.39,65.4,45300.0,51.0315,51.0315,50.9458,50.9536,45300.0
2014-08-11 14:00:00,65.4,65.4,65.32,65.34,59300.0,50.9536,50.9536,50.8913,50.9069,59300.0
2014-08-11 14:10:00,65.34,65.44,65.33,65.43,32600.0,50.9069,50.9848,50.8991,50.977,32600.0
2014-08-11 14:20:00,65.43,65.45,65.34,65.35,85300.0,50.977,50.9926,50.9069,50.9147,85300.0
2014-08-11 14:30:00,65.35,65.42,65.34,65.42,53800.0,50.9147,50.9692,50.9069,50.9692,53800.0
2014-08-11 14:40:00,65.41,65.47,65.38,65.38,73800.0,50.9614,51.0082,50.9381,50.9381,73800.0
2014-08-11 14:50:00,65.38,65.41,65.37,65.4,37000.0,50.9381,50.9614,50.9303,50.9536,37000.0
2014-08-11 15:00:00,65.4,65.42,65.37,65.39,133900.0,50.9536,50.9692,50.9303,50.9458,133900.0
2014-08-11 15:10:00,65.39,65.39,65.33,65.33,85200.0,50.9458,50.9458,50.8991,50.8991,85200.0
2014-08-11 15:20:00,65.33,65.34,65.26,65.26,65500.0,50.8991,50.9069,50.8446,50.8446,65500.0
2014-08-11 15:30:00,65.26,65.29,65.23,65.23,144900.0,50.8446,50.8679,50.8212,50.8212,144900.0
2014-08-11 15:40:00,65.23,65.24,65.03,65.1,422700.0,50.8212,50.829,50.6654,50.7199,422700.0
2014-08-11 15:50:00,65.11,65.17,65.01,65.05,620600.0,50.7277,50.7744,50.6498,50.6809,620600.0
2014-08-12 09:30:00,64.53,64.74,64.45,64.63,300800.0,50.2758,50.4394,50.2135,50.3537,300800.0
2014-08-12 09:40:00,64.63,64.8,64.57,64.79,112100.0,50.3537,50.4862,50.307,50.4784,112100.0
2014-08-12 09:50:00,64.8,64.84,64.6,64.67,104900.0,50.4862,50.5173,50.3303,50.3849,104900.0
2014-08-12 10:00:00,64.66,64.84,64.61,64.63,96400.0,50.3771,50.5173,50.3381,50.3537,96400.0
2014-08-12 10:10:00,64.62,64.76,64.61,64.69,93900.0,50.3459,50.455,50.3381,50.4005,93900.0
2014-08-12 10:20:00,64.69,64.73,64.62,64.69,185400.0,50.4005,50.4316,50.3459,50.4005,185400.0
2014-08-12 10:30:00,64.69,64.76,64.66,64.74,143400.0,50.4005,50.455,50.3771,50.4394,143400.0
2014-08-12 10:40:00,64.75,64.75,64.63,64.63,86000.0,50.4472,50.4472,50.3537,50.3537,86000.0
2014-08-12 10:50:00,64.63,64.72,64.63,64.7,80700.0,50.3537,50.4238,50.3537,50.4083,80700.0
2014-08-12 11:00:00,64.68,64.68,64.49,64.54,57700.0,50.3927,50.3927,50.2446,50.2836,57700.0
2014-08-12 11:10:00,64.55,64.6,64.52,64.59,37400.0,50.2914,50.3303,50.268,50.3226,37400.0
2014-08-12 11:20:00,64.59,64.63,64.55,64.63,37600.0,50.3226,50.3537,50.2914,50.3537,37600.0
2014-08-12 11:30:00,64.63,64.66,64.53,64.55,62400.0,50.3537,50.3771,50.2758,50.2914,62400.0
2014-08-12 11:40:00,64.55,64.65,64.53,64.63,51100.0,50.2914,50.3693,50.2758,50.3537,51100.0
2014-08-12 11:50:00,64.63,64.66,64.58,64.62,35300.0,50.3537,50.3771,50.3148,50.3459,35300.0
2014-08-12 12:00:00,64.62,64.62,64.48,64.5,49900.0,50.3459,50.3459,50.2369,50.2524,49900.0
2014-08-12 12:10:00,64.5,64.53,64.47,64.51,48500.0,50.2524,50.2758,50.2291,50.2602,48500.0
2014-08-12 12:20:00,64.51,64.54,64.48,64.5,64800.0,50.2602,50.2836,50.2369,50.2524,64800.0
2014-08-12 12:30:00,64.49,64.5,64.44,64.49,111400.0,50.2446,50.2524,50.2057,50.2446,111400.0
2014-08-12 12:40:00,64.49,64.51,64.45,64.49,102100.0,50.2446,50.2602,50.2135,50.2446,102100.0
2014-08-12 12:50:00,64.48,64.51,64.47,64.48,96000.0,50.2369,50.2602,50.2291,50.2369,96000.0
2014-08-12 13:00:00,64.49,64.53,64.49,64.5,45700.0,50.2446,50.2758,50.2446,50.2524,45700.0
2014-08-12 13:10:00,64.5,64.54,64.49,64.53,59500.0,50.2524,50.2836,50.2446,50.2758,59500.0
2014-08-12 13:20:00,64.53,64.53,64.46,64.48,46700.0,50.2758,50.2758,50.2213,50.2369,46700.0
2014-08-12 13:30:00,64.48,64.5,64.45,64.5,27700.0,50.2369,50.2524,50.2135,50.2524,27700.0
2014-08-12 13:40:00,64.49,64.5,64.42,64.45,26000.0,50.2446,50.2524,50.1901,50.2135,26000.0
2014-08-12 13:50:00,64.45,64.49,64.44,64.49,67700.0,50.2135,50.2446,50.2057,50.2446,67700.0
2014-08-12 14:00:00,64.5,64.51,64.4,64.4,50600.0,50.2524,50.2602,50.1745,50.1745,50600.0
2014-08-12 14:10:00,64.4,64.47,64.38,64.47,43000.0,50.1745,50.2291,50.1589,50.2291,43000.0
2014-08-12 14:20:00,64.47,64.54,64.43,64.49,45700.0,50.2291,50.2836,50.1979,50.2446,45700.0
2014-08-12 14:30:00,64.49,64.5,64.44,64.47,75500.0,50.2446,50.2524,50.2057,50.2291,75500.0
2014-08-12 14:40:00,64.47,64.5,64.43,64.43,55100.0,50.2291,50.2524,50.1979,50.1979,55100.0
2014-08-12 14:50:00,64.44,64.48,64.39,64.4,100400.0,50.2057,50.2369,50.1667,50.1745,100400.0
2014-08-12 15:00:00,64.41,64.46,64.4,64.45,89800.0,50.1823,50.2213,50.1745,50.2135,89800.0
2014-08-12 15:10:00,64.45,64.48,64.42,64.46,122400.0,50.2135,50.2369,50.1901,50.2213,122400.0
2014-08-12 15:20:00,64.45,64.47,64.37,64.39,148300.0,50.2135,50.2291,50.1512,50.1667,148300.0
2014-08-12 15:30:00,64.4,64.4,64.33,64.4,226300.0,50.1745,50.1745,50.12,50.1745,226300.0
2014-08-12 15:40:00,64.4,64.45,64.39,64.44,167700.0,50.1745,50.2135,50.1667,50.2057,167700.0
2014-08-12 15:50:00,64.44,64.44,64.39,64.4,261300.0,50.2057,50.2057,50.1667,50.1745,261300.0
2014-08-13 09:30:00,64.6,64.7,64.31,64.64,217600.0,50.3303,50.4083,50.1044,50.3615,217600.0
2014-08-13 09:40:00,64.64,64.67,64.37,64.39,126200.0,50.3615,50.3849,50.1512,50.1667,126200.0
2014-08-13 09:50:00,64.39,64.59,64.31,64.31,227500.0,50.1667,50.3226,50.1044,50.1044,227500.0
2014-08-13 10:00:00,64.3,64.32,64.07,64.1,111400.0,50.0966,50.1122,49.9174,49.9408,111400.0
2014-08-13 10:10:00,64.1,64.19,64.05,64.18,109900.0,49.9408,50.0109,49.9018,50.0031,109900.0
2014-08-13 10:20:00,64.18,64.25,64.17,64.21,88200.0,50.0031,50.0577,49.9953,50.0265,88200.0
2014-08-13 10:30:00,64.21,64.29,64.19,64.24,93200.0,50.0265,50.0888,50.0109,50.0499,93200.0
2014-08-13 10:40:00,64.24,64.29,64.23,64.26,44400.0,50.0499,50.0888,50.0421,50.0655,44400.0
2014-08-13 10:50:00,64.26,64.33,64.24,64.33,54300.0,50.0655,50.12,50.0499,50.12,54300.0
2014-08-13 11:00:00,64.33,64.42,64.32,64.41,106300.0,50.12,50.1901,50.1122,50.1823,106300.0
2014-08-13 11:10:00,64.42,64.52,64.42,64.47,89400.0,50.1901,50.268,50.1901,50.2291,89400.0
2014-08-13 11:20:00,64.47,64.5,64.42,64.5,78300.0,50.2291,50.2524,50.1901,50.2524,78300.0
2014-08-13 11:30:00,64.5,64.57,64.5,64.51,61500.0,50.2524,50.307,50.2524,50.2602,61500.0
2014-08-13 11:40:00,64.51,64.55,64.48,64.53,59900.0,50.2602,50.2914,50.2369,50.2758,59900.0
2014-08-13 11:50:00,64.54,64.54,64.45,64.47,63300.0,50.2836,50.2836,50.2135,50.2291,63300.0
2014-08-13 12:00:00,64.47,64.52,64.44,64.44,62400.0,50.2291,50.268,50.2057,50.2057,62400.0
2014-08-13 12:10:00,64.45,64.47,64.42,64.43,44300.0,50.2135,50.2291,50.1901,50.1979,44300.0
2014-08-13 12:20:00,64.43,64.5,64.41,64.49,35500.0,50.1979,50.2524,50.1823,50.2446,35500.0
2014-08-13 12:30:00,64.51,64.51,64.46,64.47,33300.0,50.2602,50.2602,50.2213,50.2291,33300.0
2014-08-13 12:40:00,64.46,64.48,64.44,64.48,75400.0,50.2213,50.2369,50.2057,50.2369,75400.0
2014-08-13 12:50:00,64.48,64.53,64.46,64.47,81100.0,50.2369,50.2758,50.2213,50.2291,81100.0
2014-08-13 13:00:00,64.48,64.49,64.45,64.45,32400.0,50.2369,50.2446,50.2135,50.2135,32400.0
2014-08-13 13:10:00,64.45,64.46,64.4,64.41,48100.0,50.2135,50.2213,50.1745,50.1823,48100.0
2014-08-13 13:20:00,64.41,64.46,64.4,64.43,38800.0,50.1823,50.2213,50.1745,50.1979,38800.0
2014-08-13 13:30:00,64.43,64.46,64.42,64.46,38400.0,50.1979,50.2213,50.1901,50.2213,38400.0
2014-08-13 13:40:00,64.45,64.46,64.38,64.4,58900.0,50.2135,50.2213,50.1589,50.1745,58900.0
2014-08-13 13:50:00,64.4,64.42,64.38,64.42,48300.0,50.1745,50.1901,50.1589,50.1901,48300.0
2014-08-13 14:00:00,64.42,64.43,64.35,64.36,47100.0,50.1901,50.1979,50.1356,50.1434,47100.0
2014-08-13 14:10:00,64.35,64.38,64.34,64.34,39900.0,50.1356,50.1589,50.1278,50.1278,39900.0
2014-08-13 14:20:00,64.34,64.34,64.25,64.29,50100.0,50.1278,50.1278,50.0577,50.0888,50100.0
2014-08-13 14:30:00,64.3,64.36,64.3,64.36,34400.0,50.0966,50.1434,50.0966,50.1434,34400.0
2014-08-13 14:40:00,64.35,64.36,64.31,64.33,54300.0,50.1356,50.1434,50.1044,50.12,54300.0
2014-08-13 14:50:00,64.34,64.34,64.28,64.28,54200.0,50.1278,50.1278,50.081,50.081,54200.0
2014-08-13 15:00:00,64.28,64.31,64.25,64.28,67600.0,50.081,50.1044,50.0577,50.081,67600.0
2014-08-13 15:10:00,64.28,64.32,64.27,64.29,67900.0,50.081,50.1122,50.0732,50.0888,67900.0
2014-08-13 15:20:00,64.3,64.32,64.27,64.28,88800.0,50.0966,50.1122,50.0732,50.081,88800.0
2014-08-13 15:30:00,64.28,64.31,64.24,64.3,113800.0,50.081,50.1044,50.0499,50.0966,113800.0
2014-08-13 15:40:00,64.3,64.37,64.29,64.37,186700.0,50.0966,50.1512,50.0888,50.1512,186700.0
2014-08-13 15:50:00,64.37,64.39,64.34,64.37,283200.0,50.1512,50.1667,50.1278,50.1512,283200.0
2014-08-14 09:30:00,64.4,64.55,64.37,64.39,108100.0,50.1745,50.2914,50.1512,50.1667,108100.0
2014-08-14 09:40:00,64.39,64.39,64.17,64.18,171900.0,50.1667,50.1667,49.9953,50.0031,171900.0
2014-08-14 09:50:00,64.19,64.35,64.16,64.23,102900.0,50.0109,50.1356,49.9875,50.0421,102900.0
2014-08-14 10:00:00,64.24,64.26,64.18,64.21,62900.0,50.0499,50.0655,50.0031,50.0265,62900.0
2014-08-14 10:10:00,64.21,64.24,64.16,64.16,166400.0,50.0265,50.0499,49.9875,49.9875,166400.0
2014-08-14 10:20:00,64.16,64.25,64.08,64.24,140800.0,49.9875,50.0577,49.9252,50.0499,140800.0
2014-08-14 10:30:00,64.25,64.29,64.21,64.26,199100.0,50.0577,50.0888,50.0265,50.0655,199100.0
2014-08-14 10:40:00,64.27,64.33,64.16,64.17,169400.0,50.0732,50.12,49.9875,49.9953,169400.0
2014-08-14 10:50:00,64.18,64.21,64.15,64.21,64300.0,50.0031,50.0265,49.9798,50.0265,64300.0
2014-08-14 11:00:00,64.2,64.26,64.16,64.26,107400.0,50.0187,50.0655,49.9875,50.0655,107400.0
2014-08-14 11:10:00,64.26,64.32,64.2,64.24,88400.0,50.0655,50.1122,50.0187,50.0499,88400.0
2014-08-14 11:20:00,64.25,64.25,64.2,64.22,53500.0,50.0577,50.0577,50.0187,50.0343,53500.0
2014-08-14 11:30:00,64.22,64.24,64.2,64.22,57400.0,50.0343,50.0499,50.0187,50.0343,57400.0
2014-08-14 11:40:00,64.21,64.22,64.18,64.22,42200.0,50.0265,50.0343,50.0031,50.0343,42200.0
2014-08-14 11:50:00,64.22,64.26,64.21,64.24,41800.0,50.0343,50.0655,50.0265,50.0499,41800.0
2014-08-14 12:00:00,64.24,64.25,64.22,64.24,39300.0,50.0499,50.0577,50.0343,50.0499,39300.0
2014-08-14 12:10:00,64.24,64.25,64.22,64.25,36300.0,50.0499,50.0577,50.0343,50.0577,36300.0
2014-08-14 12:20:00,64.25,64.25,64.23,64.23,32300.0,50.0577,50.0577,50.0421,50.0421,32300.0
2014-08-14 12:30:00,64.24,64.25,64.19,64.2,39000.0,50.0499,50.0577,50.0109,50.0187,39000.0
2014-08-14 12:40:00,64.21,64.22,64.18,64.21,31400.0,50.0265,50.0343,50.0031,50.0265,31400.0
2014-08-14 12:50:00,64.22,64.25,64.21,64.24,26100.0,50.0343,50.0577,50.0265,50.0499,26100.0
2014-08-14 13:00:00,64.23,64.25,64.22,64.22,42600.0,50.0421,50.0577,50.0343,50.0343,42600.0
2014-08-14 13:10:00,64.22,64.25,64.21,64.25,74100.0,50.0343,50.0577,50.0265,50.0577,74100.0
2014-08-14 13:20:00,64.24,64.25,64.19,64.19,61800.0,50.0499,50.0577,50.0109,50.0109,61800.0
2014-08-14 13:30:00,64.2,64.21,64.18,64.2,46300.0,50.0187,50.0265,50.0031,50.0187,46300.0
2014-08-14 13:40:00,64.2,64.21,64.12,64.12,102500.0,50.0187,50.0265,49.9564,49.9564,102500.0
2014-08-14 13:50:00,64.13,64.14,64.07,64.08,108600.0,49.9642,49.972,49.9174,49.9252,108600.0
2014-08-14 14:00:00,64.08,64.13,64.07,64.13,92400.0,49.9252,49.9642,49.9174,49.9642,92400.0
2014-08-14 14:10:00,64.13,64.14,64.06,64.09,116300.0,49.9642,49.972,49.9096,49.933,116300.0
2014-08-14 14:20:00,64.08,64.09,64.05,64.07,85300.0,49.9252,49.933,49.9018,49.9174,85300.0
2014-08-14 14:30:00,64.08,64.11,64.07,64.09,91800.0,49.9252,49.9486,49.9174,49.933,91800.0
2014-08-14 14:40:00,64.09,64.11,64.07,64.09,88000.0,49.933,49.9486,49.9174,49.933,88000.0
2014-08-14 14:50:00,64.09,64.1,64.04,64.04,123500.0,49.933,49.9408,49.894,49.894,123500.0
2014-08-14 15:00:00,64.05,64.06,64.04,64.05,110800.0,49.9018,49.9096,49.894,49.9018,110800.0
2014-08-14 15:10:00,64.06,64.09,64.06,64.06,80200.0,49.9096,49.933,49.9096,49.9096,80200.0
2014-08-14 15:20:00,64.06,64.13,64.06,64.09,100000.0,49.9096,49.9642,49.9096,49.933,100000.0
2014-08-14 15:30:00,64.09,64.14,64.09,64.14,113900.0,49.933,49.972,49.933,49.972,113900.0
2014-08-14 15:40:00,64.14,64.21,64.14,64.17,213300.0,49.972,50.0265,49.972,49.9953,213300.0
2014-08-14 15:50:00,64.18,64.23,64.16,64.21,222900.0,50.0031,50.0421,49.9875,50.0265,222900.0
2014-08-15 09:30:00,64.4,64.67,64.33,64.38,482600.0,50.1745,50.3849,50.12,50.1589,482600.0
2014-08-15 09:40:00,64.38,64.56,64.33,64.42,114600.0,50.1589,50.2992,50.12,50.1901,114600.0
2014-08-15 09:50:00,64.43,64.55,64.42,64.55,28100.0,50.1979,50.2914,50.1901,50.2914,28100.0
2014-08-15 10:00:00,64.55,64.55,64.43,64.43,41500.0,50.2914,50.2914,50.1979,50.1979,41500.0
2014-08-15 10:10:00,64.44,64.46,64.36,64.4,40000.0,50.2057,50.2213,50.1434,50.1745,40000.0
2014-08-15 10:20:00,64.4,64.43,64.33,64.34,36500.0,50.1745,50.1979,50.12,50.1278,36500.0
2014-08-15 10:30:00,64.34,64.39,64.28,64.31,53300.0,50.1278,50.1667,50.081,50.1044,53300.0
2014-08-15 10:40:00,64.31,64.31,64.01,64.05,112500.0,50.1044,50.1044,49.8707,49.9018,112500.0
2014-08-15 10:50:00,64.05,64.08,63.69,63.91,177900.0,49.9018,49.9252,49.6214,49.7928,177900.0
2014-08-15 11:00:00,63.91,63.94,63.79,63.93,79300.0,49.7928,49.8161,49.6993,49.8083,79300.0
2014-08-15 11:10:00,63.93,64.05,63.93,63.96,89600.0,49.8083,49.9018,49.8083,49.8317,89600.0
2014-08-15 11:20:00,63.95,63.99,63.86,63.91,55100.0,49.8239,49.8551,49.7538,49.7928,55100.0
2014-08-15 11:30:00,63.91,64.11,63.88,64.09,80000.0,49.7928,49.9486,49.7694,49.933,80000.0
2014-08-15 11:40:00,64.09,64.14,64.04,64.07,60300.0,49.933,49.972,49.894,49.9174,60300.0
2014-08-15 11:50:00,64.06,64.06,63.86,63.98,95200.0,49.9096,49.9096,49.7538,49.8473,95200.0
2014-08-15 12:00:00,63.97,63.97,63.85,63.91,43200.0,49.8395,49.8395,49.746,49.7928,43200.0
2014-08-15 12:10:00,63.9,63.91,63.79,63.84,40600.0,49.785,49.7928,49.6993,49.7382,40600.0
2014-08-15 12:20:00,63.84,63.92,63.77,63.92,44200.0,49.7382,49.8006,49.6837,49.8006,44200.0
2014-08-15 12:30:00,63.92,63.93,63.79,63.82,55100.0,49.8006,49.8083,49.6993,49.7226,55100.0
2014-08-15 12:40:00,63.83,63.85,63.79,63.81,61500.0,49.7304,49.746,49.6993,49.7149,61500.0
2014-08-15 12:50:00,63.81,63.84,63.77,63.81,50200.0,49.7149,49.7382,49.6837,49.7149,50200.0
2014-08-15 13:00:00,63.81,63.91,63.81,63.91,91300.0,49.7149,49.7928,49.7149,49.7928,91300.0
2014-08-15 13:10:00,63.91,63.92,63.84,63.84,81800.0,49.7928,49.8006,49.7382,49.7382,81800.0
2014-08-15 13:20:00,63.84,63.85,63.8,63.81,35300.0,49.7382,49.746,49.7071,49.7149,35300.0
2014-08-15 13:30:00,63.81,63.83,63.79,63.83,79200.0,49.7149,49.7304,49.6993,49.7304,79200.0
2014-08-15 13:40:00,63.83,63.91,63.83,63.87,125400.0,49.7304,49.7928,49.7304,49.7616,125400.0
2014-08-15 13:50:00,63.87,63.88,63.8,63.86,62700.0,49.7616,49.7694,49.7071,49.7538,62700.0
2014-08-15 14:00:00,63.85,63.89,63.84,63.85,48600.0,49.746,49.7772,49.7382,49.746,48600.0
2014-08-15 14:10:00,63.85,63.94,63.83,63.91,57700.0,49.746,49.8161,49.7304,49.7928,57700.0
2014-08-15 14:20:00,63.9,64.04,63.88,64.02,69000.0,49.785,49.894,49.7694,49.8785,69000.0
2014-08-15 14:30:00,64.01,64.05,64.0,64.01,66800.0,49.8707,49.9018,49.8629,49.8707,66800.0
2014-08-15 14:40:00,64.01,64.04,64.0,64.04,52700.0,49.8707,49.894,49.8629,49.894,52700.0
2014-08-15 14:50:00,64.04,64.04,63.99,63.99,48000.0,49.894,49.894,49.8551,49.8551,48000.0
2014-08-15 15:00:00,63.99,64.03,63.94,63.99,73900.0,49.8551,49.8863,49.8161,49.8551,73900.0
2014-08-15 15:10:00,63.99,64.1,63.99,64.07,119800.0,49.8551,49.9408,49.8551,49.9174,119800.0
2014-08-15 15:20:00,64.07,64.08,63.98,64.0,65600.0,49.9174,49.9252,49.8473,49.8629,65600.0
2014-08-15 15:30:00,64.0,64.09,63.98,64.03,109600.0,49.8629,49.933,49.8473,49.8863,109600.0
2014-08-15 15:40:00,64.03,64.06,64.02,64.05,113700.0,49.8863,49.9096,49.8785,49.9018,113700.0
2014-08-15 15:50:00,64.04,64.17,64.04,64.14,255600.0,49.894,49.9953,49.894,49.972,255600.0
2014-08-18 09:30:00,64.35,64.59,64.3,64.57,224800.0,50.1356,50.3226,50.0966,50.307,224800.0
2014-08-18 09:40:00,64.58,64.72,64.53,64.68,80100.0,50.3148,50.4238,50.2758,50.3927,80100.0
2014-08-18 09:50:00,64.68,64.76,64.65,64.72,71900.0,50.3927,50.455,50.3693,50.4238,71900.0
2014-08-18 10:00:00,64.73,64.82,64.73,64.8,67300.0,50.4316,50.5018,50.4316,50.4862,67300.0
2014-08-18 10:10:00,64.79,64.84,64.7,64.82,40800.0,50.4784,50.5173,50.4083,50.5018,40800.0
2014-08-18 10:20:00,64.81,64.83,64.77,64.79,36100.0,50.494,50.5095,50.4628,50.4784,36100.0
2014-08-18 10:30:00,64.78,64.8,64.75,64.77,32400.0,50.4706,50.4862,50.4472,50.4628,32400.0
2014-08-18 10:40:00,64.77,64.91,64.72,64.84,157300.0,50.4628,50.5719,50.4238,50.5173,157300.0
2014-08-18 10:50:00,64.84,64.85,64.8,64.82,127000.0,50.5173,50.5251,50.4862,50.5018,127000.0
2014-08-18 11:00:00,64.82,64.82,64.77,64.81,64600.0,50.5018,50.5018,50.4628,50.494,64600.0
2014-08-18 11:10:00,64.81,64.86,64.8,64.86,57700.0,50.494,50.5329,50.4862,50.5329,57700.0
2014-08-18 11:20:00,64.86,64.88,64.83,64.87,62200.0,50.5329,50.5485,50.5095,50.5407,62200.0
2014-08-18 11:30:00,64.87,64.96,64.87,64.94,64400.0,50.5407,50.6108,50.5407,50.5952,64400.0
2014-08-18 11:40:00,64.94,64.94,64.88,64.93,66100.0,50.5952,50.5952,50.5485,50.5875,66100.0
2014-08-18 11:50:00,64.93,64.93,64.87,64.92,65800.0,50.5875,50.5875,50.5407,50.5797,65800.0
2014-08-18 12:00:00,64.91,64.96,64.88,64.92,86800.0,50.5719,50.6108,50.5485,50.5797,86800.0
2014-08-18 12:10:00,64.92,64.94,64.9,64.92,40100.0,50.5797,50.5952,50.5641,50.5797,40100.0
2014-08-18 12:20:00,64.92,65.0,64.91,64.98,101700.0,50.5797,50.642,50.5719,50.6264,101700.0
2014-08-18 12:30:00,64.97,64.98,64.93,64.97,54300.0,50.6186,50.6264,50.5875,50.6186,54300.0
2014-08-18 12:40:00,64.96,64.98,64.95,64.95,28600.0,50.6108,50.6264,50.603,50.603,28600.0
2014-08-18 12:50:00,64.95,64.98,64.89,64.89,34800.0,50.603,50.6264,50.5563,50.5563,34800.0
2014-08-18 13:00:00,64.88,64.91,64.86,64.89,37900.0,50.5485,50.5719,50.5329,50.5563,37900.0
2014-08-18 13:10:00,64.88,64.91,64.86,64.91,26600.0,50.5485,50.5719,50.5329,50.5719,26600.0
2014-08-18 13:20:00,64.91,64.91,64.85,64.87,29500.0,50.5719,50.5719,50.5251,50.5407,29500.0
2014-08-18 13:30:00,64.87,64.87,64.85,64.86,11800.0,50.5407,50.5407,50.5251,50.5329,11800.0
2014-08-18 13:40:00,64.86,64.89,64.82,64.82,150400.0,50.5329,50.5563,50.5018,50.5018,150400.0
2014-08-18 13:50:00,64.82,64.83,64.73,64.73,69000.0,50.5018,50.5095,50.4316,50.4316,69000.0
2014-08-18 14:00:00,64.73,64.75,64.68,64.68,54300.0,50.4316,50.4472,50.3927,50.3927,54300.0
2014-08-18 14:10:00,64.69,64.74,64.67,64.73,124500.0,50.4005,50.4394,50.3849,50.4316,124500.0
2014-08-18 14:20:00,64.73,64.73,64.68,64.69,36600.0,50.4316,50.4316,50.3927,50.4005,36600.0
2014-08-18 14:30:00,64.69,64.71,64.68,64.69,51800.0,50.4005,50.4161,50.3927,50.4005,51800.0
2014-08-18 14:40:00,64.68,64.69,64.63,64.63,59000.0,50.3927,50.4005,50.3537,50.3537,59000.0
2014-08-18 14:50:00,64.64,64.66,64.62,64.64,80100.0,50.3615,50.3771,50.3459,50.3615,80100.0
2014-08-18 15:00:00,64.64,64.67,64.58,64.61,82400.0,50.3615,50.3849,50.3148,50.3381,82400.0
2014-08-18 15:10:00,64.61,64.62,64.54,64.59,129200.0,50.3381,50.3459,50.2836,50.3226,129200.0
2014-08-18 15:20:00,64.59,64.63,64.59,64.6,83200.0,50.3226,50.3537,50.3226,50.3303,83200.0
2014-08-18 15:30:00,64.6,64.61,64.58,64.59,84700.0,50.3303,50.3381,50.3148,50.3226,84700.0
2014-08-18 15:40:00,64.6,64.6,64.53,64.55,150200.0,50.3303,50.3303,50.2758,50.2914,150200.0
2014-08-18 15:50:00,64.55,64.62,64.54,64.62,306500.0,50.2914,50.3459,50.2836,50.3459,306500.0
2014-08-19 09:30:00,64.53,64.54,64.14,64.14,202300.0,50.2758,50.2836,49.972,49.972,202300.0
2014-08-19 09:40:00,64.15,64.17,64.05,64.11,66500.0,49.9798,49.9953,49.9018,49.9486,66500.0
2014-08-19 09:50:00,64.1,64.15,64.05,64.12,82900.0,49.9408,49.9798,49.9018,49.9564,82900.0
2014-08-19 10:00:00,64.12,64.13,64.04,64.11,115300.0,49.9564,49.9642,49.894,49.9486,115300.0
2014-08-19 10:10:00,64.11,64.18,64.1,64.16,90700.0,49.9486,50.0031,49.9408,49.9875,90700.0
2014-08-19 10:20:00,64.16,64.17,64.07,64.14,97600.0,49.9875,49.9953,49.9174,49.972,97600.0
2014-08-19 10:30:00,64.14,64.17,64.1,64.15,77800.0,49.972,49.9953,49.9408,49.9798,77800.0
2014-08-19 10:40:00,64.16,64.23,64.12,64.22,44200.0,49.9875,50.0421,49.9564,50.0343,44200.0
2014-08-19 10:50:00,64.22,64.23,64.2,64.2,77800.0,50.0343,50.0421,50.0187,50.0187,77800.0
2014-08-19 11:00:00,64.21,64.24,64.19,64.2,81700.0,50.0265,50.0499,50.0109,50.0187,81700.0
2014-08-19 11:10:00,64.19,64.25,64.19,64.23,39300.0,50.0109,50.0577,50.0109,50.0421,39300.0
2014-08-19 11:20:00,64.23,64.26,64.23,64.25,57700.0,50.0421,50.0655,50.0421,50.0577,57700.0
2014-08-19 11:30:00,64.25,64.25,64.17,64.19,51500.0,50.0577,50.0577,49.9953,50.0109,51500.0
2014-08-19 11:40:00,64.19,64.25,64.16,64.25,52800.0,50.0109,50.0577,49.9875,50.0577,52800.0
2014-08-19 11:50:00,64.24,64.27,64.22,64.23,117900.0,50.0499,50.0732,50.0343,50.0421,117900.0
2014-08-19 12:00:00,64.23,64.32,64.23,64.32,37600.0,50.0421,50.1122,50.0421,50.1122,37600.0
2014-08-19 12:10:00,64.33,64.39,64.32,64.38,33100.0,50.12,50.1667,50.1122,50.1589,33100.0
2014-08-19 12:20:00,64.39,64.43,64.37,64.42,26800.0,50.1667,50.1979,50.1512,50.1901,26800.0
2014-08-19 12:30:00,64.42,64.46,64.42,64.46,12400.0,50.1901,50.2213,50.1901,50.2213,12400.0
2014-08-19 12:40:00,64.45,64.5,64.45,64.5,16300.0,50.2135,50.2524,50.2135,50.2524,16300.0
2014-08-19 12:50:00,64.5,64.51,64.49,64.5,19800.0,50.2524,50.2602,50.2446,50.2524,19800.0
2014-08-19 13:00:00,64.5,64.5,64.42,64.42,61400.0,50.2524,50.2524,50.1901,50.1901,61400.0
2014-08-19 13:10:00,64.42,64.43,64.39,64.39,30700.0,50.1901,50.1979,50.1667,50.1667,30700.0
2014-08-19 13:20:00,64.4,64.41,64.37,64.38,22100.0,50.1745,50.1823,50.1512,50.1589,22100.0
2014-08-19 13:30:00,64.38,64.4,64.37,64.39,40100.0,50.1589,50.1745,50.1512,50.1667,40100.0
2014-08-19 13:40:00,64.39,64.4,64.38,64.39,16700.0,50.1667,50.1745,50.1589,50.1667,16700.0
2014-08-19 13:50:00,64.39,64.4,64.33,64.36,55800.0,50.1667,50.1745,50.12,50.1434,55800.0
2014-08-19 14:00:00,64.37,64.43,64.37,64.42,31300.0,50.1512,50.1979,50.1512,50.1901,31300.0
2014-08-19 14:10:00,64.43,64.45,64.38,64.39,47900.0,50.1979,50.2135,50.1589,50.1667,47900.0
2014-08-19 14:20:00,64.38,64.38,64.27,64.3,143300.0,50.1589,50.1589,50.0732,50.0966,143300.0
2014-08-19 14:30:00,64.29,64.32,64.28,64.3,37500.0,50.0888,50.1122,50.081,50.0966,37500.0
2014-08-19 14:40:00,64.3,64.31,64.28,64.31,40300.0,50.0966,50.1044,50.081,50.1044,40300.0
2014-08-19 14:50:00,64.3,64.3,64.28,64.3,46700.0,50.0966,50.0966,50.081,50.0966,46700.0
2014-08-19 15:00:00,64.3,64.31,64.28,64.29,52600.0,50.0966,50.1044,50.081,50.0888,52600.0
2014-08-19 15:10:00,64.29,64.3,64.28,64.29,44000.0,50.0888,50.0966,50.081,50.0888,44000.0
2014-08-19 15:20:00,64.3,64.3,64.29,64.3,53500.0,50.0966,50.0966,50.0888,50.0966,53500.0
2014-08-19 15:30:00,64.29,64.3,64.29,64.3,61100.0,50.0888,50.0966,50.0888,50.0966,61100.0
2014-08-19 15:40:00,64.3,64.37,64.28,64.28,186800.0,50.0966,50.1512,50.081,50.081,186800.0
2014-08-19 15:50:00,64.28,64.29,64.25,64.26,275700.0,50.081,50.0888,50.0577,50.0655,275700.0
2014-08-20 09:30:00,64.42,64.75,64.24,64.6,288700.0,50.1901,50.4472,50.0499,50.3303,288700.0
2014-08-20 09:40:00,64.6,64.72,64.46,64.48,148000.0,50.3303,50.4238,50.2213,50.2369,148000.0
2014-08-20 09:50:00,64.5,64.53,64.33,64.35,67100.0,50.2524,50.2758,50.12,50.1356,67100.0
2014-08-20 10:00:00,64.34,64.49,64.34,64.49,44500.0,50.1278,50.2446,50.1278,50.2446,44500.0
2014-08-20 10:10:00,64.49,64.59,64.49,64.59,36900.0,50.2446,50.3226,50.2446,50.3226,36900.0
2014-08-20 10:20:00,64.59,64.59,64.52,64.54,46600.0,50.3226,50.3226,50.268,50.2836,46600.0
2014-08-20 10:30:00,64.54,64.54,64.47,64.5,96200.0,50.2836,50.2836,50.2291,50.2524,96200.0
2014-08-20 10:40:00,64.5,64.56,64.5,64.55,68400.0,50.2524,50.2992,50.2524,50.2914,68400.0
2014-08-20 10:50:00,64.55,64.56,64.47,64.51,129900.0,50.2914,50.2992,50.2291,50.2602,129900.0
2014-08-20 11:00:00,64.51,64.65,64.51,64.63,73300.0,50.2602,50.3693,50.2602,50.3537,73300.0
2014-08-20 11:10:00,64.64,64.69,64.63,64.67,38500.0,50.3615,50.4005,50.3537,50.3849,38500.0
2014-08-20 11:20:00,64.67,64.71,64.66,64.66,40100.0,50.3849,50.4161,50.3771,50.3771,40100.0
2014-08-20 11:30:00,64.65,64.68,64.62,64.62,48700.0,50.3693,50.3927,50.3459,50.3459,48700.0
2014-08-20 11:40:00,64.62,64.63,64.59,64.61,29000.0,50.3459,50.3537,50.3226,50.3381,29000.0
2014-08-20 11:50:00,64.61,64.63,64.61,64.61,43400.0,50.3381,50.3537,50.3381,50.3381,43400.0
2014-08-20 12:00:00,64.61,64.66,64.6,64.63,64500.0,50.3381,50.3771,50.3303,50.3537,64500.0
2014-08-20 12:10:00,64.63,64.66,64.61,64.65,29000.0,50.3537,50.3771,50.3381,50.3693,29000.0
2014-08-20 12:20:00,64.65,64.69,64.64,64.67,38600.0,50.3693,50.4005,50.3615,50.3849,38600.0
2014-08-20 12:30:00,64.67,64.67,64.63,64.65,21900.0,50.3849,50.3849,50.3537,50.3693,21900.0
2014-08-20 12:40:00,64.66,64.69,64.65,64.67,37700.0,50.3771,50.4005,50.3693,50.3849,37700.0
2014-08-20 12:50:00,64.66,64.69,64.66,64.68,14300.0,50.3771,50.4005,50.3771,50.3927,14300.0
2014-08-20 13:00:00,64.69,64.71,64.67,64.71,31900.0,50.4005,50.4161,50.3849,50.4161,31900.0
2014-08-20 13:10:00,64.71,64.77,64.7,64.77,25500.0,50.4161,50.4628,50.4083,50.4628,25500.0
2014-08-20 13:20:00,64.77,64.78,64.77,64.77,8700.0,50.4628,50.4706,50.4628,50.4628,8700.0
2014-08-20 13:30:00,64.78,64.81,64.75,64.75,42400.0,50.4706,50.494,50.4472,50.4472,42400.0
2014-08-20 13:40:00,64.75,64.79,64.71,64.72,31000.0,50.4472,50.4784,50.4161,50.4238,31000.0
2014-08-20 13:50:00,64.72,64.75,64.71,64.75,15900.0,50.4238,50.4472,50.4161,50.4472,15900.0
2014-08-20 14:00:00,64.75,64.75,64.57,64.61,73400.0,50.4472,50.4472,50.307,50.3381,73400.0
2014-08-20 14:10:00,64.61,64.7,64.51,64.57,51900.0,50.3381,50.4083,50.2602,50.307,51900.0
2014-08-20 14:20:00,64.57,64.64,64.56,64.59,35500.0,50.307,50.3615,50.2992,50.3226,35500.0
2014-08-20 14:30:00,64.59,64.66,64.59,64.62,37600.0,50.3226,50.3771,50.3226,50.3459,37600.0
2014-08-20 14:40:00,64.62,64.68,64.6,64.67,42300.0,50.3459,50.3927,50.3303,50.3849,42300.0
2014-08-20 14:50:00,64.67,64.73,64.67,64.71,41600.0,50.3849,50.4316,50.3849,50.4161,41600.0
2014-08-20 15:00:00,64.7,64.75,64.67,64.68,47700.0,50.4083,50.4472,50.3849,50.3927,47700.0
2014-08-20 15:10:00,64.67,64.7,64.64,64.68,59900.0,50.3849,50.4083,50.3615,50.3927,59900.0
2014-08-20 15:20:00,64.68,64.69,64.64,64.65,59800.0,50.3927,50.4005,50.3615,50.3693,59800.0
2014-08-20 15:30:00,64.65,64.68,64.64,64.65,60200.0,50.3693,50.3927,50.3615,50.3693,60200.0
2014-08-20 15:40:00,64.65,64.69,64.63,64.66,102400.0,50.3693,50.4005,50.3537,50.3771,102400.0
2014-08-20 15:50:00,64.66,64.7,64.65,64.66,192100.0,50.3771,50.4083,50.3693,50.3771,192100.0
2014-08-21 09:30:00,64.55,64.93,64.55,64.84,182300.0,50.2914,50.5875,50.2914,50.5173,182300.0
2014-08-21 09:40:00,64.84,64.98,64.78,64.83,133300.0,50.5173,50.6264,50.4706,50.5095,133300.0
2014-08-21 09:50:00,64.81,64.92,64.79,64.91,41300.0,50.494,50.5797,50.4784,50.5719,41300.0
2014-08-21 10:00:00,64.91,64.96,64.89,64.9,81700.0,50.5719,50.6108,50.5563,50.5641,81700.0
2014-08-21 10:10:00,64.9,64.92,64.8,64.92,50400.0,50.5641,50.5797,50.4862,50.5797,50400.0
2014-08-21 10:20:00,64.92,64.97,64.87,64.96,35300.0,50.5797,50.6186,50.5407,50.6108,35300.0
2014-08-21 10:30:00,64.95,64.97,64.92,64.95,41500.0,50.603,50.6186,50.5797,50.603,41500.0
2014-08-21 10:40:00,64.95,65.0,64.92,65.0,75300.0,50.603,50.642,50.5797,50.642,75300.0
2014-08-21 10:50:00,65.0,65.0,64.93,64.99,81100.0,50.642,50.642,50.5875,50.6342,81100.0
2014-08-21 11:00:00,64.99,65.0,64.95,64.95,33600.0,50.6342,50.642,50.603,50.603,33600.0
2014-08-21 11:10:00,64.96,64.97,64.89,64.89,86500.0,50.6108,50.6186,50.5563,50.5563,86500.0
2014-08-21 11:20:00,64.89,64.92,64.87,64.89,46100.0,50.5563,50.5797,50.5407,50.5563,46100.0
2014-08-21 11:30:00,64.9,64.95,64.9,64.95,42800.0,50.5641,50.603,50.5641,50.603,42800.0
2014-08-21 11:40:00,64.95,64.96,64.93,64.93,29000.0,50.603,50.6108,50.5875,50.5875,29000.0
2014-08-21 11:50:00,64.93,64.94,64.86,64.89,26600.0,50.5875,50.5952,50.5329,50.5563,26600.0
2014-08-21 12:00:00,64.89,64.92,64.88,64.91,40100.0,50.5563,50.5797,50.5485,50.5719,40100.0
2014-08-21 12:10:00,64.91,64.91,64.81,64.82,67700.0,50.5719,50.5719,50.494,50.5018,67700.0
2014-08-21 12:20:00,64.82,64.86,64.81,64.86,34600.0,50.5018,50.5329,50.494,50.5329,34600.0
2014-08-21 12:30:00,64.86,64.94,64.86,64.94,48200.0,50.5329,50.5952,50.5329,50.5952,48200.0
2014-08-21 12:40:00,64.93,64.96,64.92,64.95,21600.0,50.5875,50.6108,50.5797,50.603,21600.0
2014-08-21 12:50:00,64.95,64.98,64.93,64.98,26700.0,50.603,50.6264,50.5875,50.6264,26700.0
2014-08-21 13:00:00,64.98,64.98,64.92,64.92,24400.0,50.6264,50.6264,50.5797,50.5797,24400.0
2014-08-21 13:10:00,64.92,65.0,64.92,64.99,28100.0,50.5797,50.642,50.5797,50.6342,28100.0
2014-08-21 13:20:00,64.99,64.99,64.95,64.99,26300.0,50.6342,50.6342,50.603,50.6342,26300.0
2014-08-21 13:30:00,64.98,64.98,64.95,64.96,33700.0,50.6264,50.6264,50.603,50.6108,33700.0
2014-08-21 13:40:00,64.97,65.01,64.96,65.0,25800.0,50.6186,50.6498,50.6108,50.642,25800.0
2014-08-21 13:50:00,64.99,65.0,64.95,64.99,48100.0,50.6342,50.642,50.603,50.6342,48100.0
2014-08-21 14:00:00,64.98,64.99,64.93,64.94,40700.0,50.6264,50.6342,50.5875,50.5952,40700.0
2014-08-21 14:10:00,64.93,64.98,64.93,64.98,45900.0,50.5875,50.6264,50.5875,50.6264,45900.0
2014-08-21 14:20:00,64.98,64.99,64.95,64.96,42400.0,50.6264,50.6342,50.603,50.6108,42400.0
2014-08-21 14:30:00,64.95,64.98,64.91,64.91,36600.0,50.603,50.6264,50.5719,50.5719,36600.0
2014-08-21 14:40:00,64.92,64.96,64.91,64.93,47200.0,50.5797,50.6108,50.5719,50.5875,47200.0
2014-08-21 14:50:00,64.94,64.98,64.94,64.95,37400.0,50.5952,50.6264,50.5952,50.603,37400.0
2014-08-21 15:00:00,64.95,64.96,64.92,64.92,32800.0,50.603,50.6108,50.5797,50.5797,32800.0
2014-08-21 15:10:00,64.93,64.93,64.91,64.92,30400.0,50.5875,50.5875,50.5719,50.5797,30400.0
2014-08-21 15:20:00,64.91,64.92,64.86,64.86,44000.0,50.5719,50.5797,50.5329,50.5329,44000.0
2014-08-21 15:30:00,64.86,64.89,64.82,64.84,71100.0,50.5329,50.5563,50.5018,50.5173,71100.0
2014-08-21 15:40:00,64.84,64.85,64.81,64.83,64600.0,50.5173,50.5251,50.494,50.5095,64600.0
2014-08-21 15:50:00,64.83,64.84,64.81,64.82,100900.0,50.5095,50.5173,50.494,50.5018,100900.0
2014-08-22 09:30:00,64.9,64.96,64.78,64.84,88200.0,50.5641,50.6108,50.4706,50.5173,88200.0
2014-08-22 09:40:00,64.84,64.94,64.79,64.94,63200.0,50.5173,50.5952,50.4784,50.5952,63200.0
2014-08-22 09:50:00,64.93,64.97,64.86,64.88,29200.0,50.5875,50.6186,50.5329,50.5485,29200.0
2014-08-22 10:00:00,64.9,64.92,64.79,64.92,23800.0,50.5641,50.5797,50.4784,50.5797,23800.0
2014-08-22 10:10:00,64.9,64.94,64.82,64.85,21900.0,50.5641,50.5952,50.5018,50.5251,21900.0
2014-08-22 10:20:00,64.84,64.86,64.8,64.84,37000.0,50.5173,50.5329,50.4862,50.5173,37000.0
2014-08-22 10:30:00,64.85,64.91,64.74,64.76,30400.0,50.5251,50.5719,50.4394,50.455,30400.0
2014-08-22 10:40:00,64.77,64.78,64.69,64.76,18200.0,50.4628,50.4706,50.4005,50.455,18200.0
2014-08-22 10:50:00,64.76,64.77,64.62,64.65,36700.0,50.455,50.4628,50.3459,50.3693,36700.0
2014-08-22 11:00:00,64.64,64.71,64.58,64.65,24700.0,50.3615,50.4161,50.3148,50.3693,24700.0
2014-08-22 11:10:00,64.67,64.69,64.62,64.63,16400.0,50.3849,50.4005,50.3459,50.3537,16400.0
2014-08-22 11:20:00,64.62,64.72,64.62,64.69,23700.0,50.3459,50.4238,50.3459,50.4005,23700.0
2014-08-22 11:30:00,64.71,64.71,64.59,64.6,11800.0,50.4161,50.4161,50.3226,50.3303,11800.0
2014-08-22 11:40:00,64.61,64.66,64.6,64.61,22700.0,50.3381,50.3771,50.3303,50.3381,22700.0
2014-08-22 11:50:00,64.62,64.68,64.62,64.65,17800.0,50.3459,50.3927,50.3459,50.3693,17800.0
2014-08-22 12:00:00,64.66,64.67,64.59,64.64,10100.0,50.3771,50.3849,50.3226,50.3615,10100.0
2014-08-22 12:10:00,64.63,64.66,64.62,64.66,12700.0,50.3537,50.3771,50.3459,50.3771,12700.0
2014-08-22 12:20:00,64.66,64.72,64.65,64.7,11300.0,50.3771,50.4238,50.3693,50.4083,11300.0
2014-08-22 12:30:00,64.71,64.74,64.68,64.69,15300.0,50.4161,50.4394,50.3927,50.4005,15300.0
2014-08-22 12:40:00,64.7,64.73,64.67,64.7,15300.0,50.4083,50.4316,50.3849,50.4083,15300.0
2014-08-22 12:50:00,64.7,64.75,64.7,64.75,15200.0,50.4083,50.4472,50.4083,50.4472,15200.0
2014-08-22 13:00:00,64.73,64.75,64.71,64.73,14500.0,50.4316,50.4472,50.4161,50.4316,14500.0
2014-08-22 13:10:00,64.74,64.82,64.71,64.81,33300.0,50.4394,50.5018,50.4161,50.494,33300.0
2014-08-22 13:20:00,64.79,64.84,64.78,64.82,15400.0,50.4784,50.5173,50.4706,50.5018,15400.0
2014-08-22 13:30:00,64.82,64.83,64.79,64.82,13800.0,50.5018,50.5095,50.4784,50.5018,13800.0
2014-08-22 13:40:00,64.82,64.86,64.8,64.84,13700.0,50.5018,50.5329,50.4862,50.5173,13700.0
2014-08-22 13:50:00,64.84,64.84,64.76,64.76,13500.0,50.5173,50.5173,50.455,50.455,13500.0
2014-08-22 14:00:00,64.77,64.78,64.74,64.77,20100.0,50.4628,50.4706,50.4394,50.4628,20100.0
2014-08-22 14:10:00,64.76,64.78,64.71,64.73,63300.0,50.455,50.4706,50.4161,50.4316,63300.0
2014-08-22 14:20:00,64.71,64.72,64.64,64.64,15700.0,50.4161,50.4238,50.3615,50.3615,15700.0
2014-08-22 14:30:00,64.64,64.65,64.57,64.59,31100.0,50.3615,50.3693,50.307,50.3226,31100.0
2014-08-22 14:40:00,64.59,64.65,64.58,64.63,28900.0,50.3226,50.3693,50.3148,50.3537,28900.0
2014-08-22 14:50:00,64.63,64.66,64.62,64.63,22600.0,50.3537,50.3771,50.3459,50.3537,22600.0
2014-08-22 15:00:00,64.64,64.67,64.61,64.67,48200.0,50.3615,50.3849,50.3381,50.3849,48200.0
2014-08-22 15:10:00,64.66,64.67,64.64,64.65,30800.0,50.3771,50.3849,50.3615,50.3693,30800.0
2014-08-22 15:20:00,64.65,64.66,64.6,64.61,20600.0,50.3693,50.3771,50.3303,50.3381,20600.0
2014-08-22 15:30:00,64.61,64.61,64.55,64.56,63100.0,50.3381,50.3381,50.2914,50.2992,63100.0
2014-08-22 15:40:00,64.56,64.59,64.53,64.55,97100.0,50.2992,50.3226,50.2758,50.2914,97100.0
2014-08-22 15:50:00,64.54,64.59,64.54,64.58,115600.0,50.2836,50.3226,50.2836,50.3148,115600.0
2014-08-25 09:30:00,64.92,64.96,64.72,64.78,118900.0,50.5797,50.6108,50.4238,50.4706,118900.0
2014-08-25 09:40:00,64.76,64.91,64.75,64.89,23800.0,50.455,50.5719,50.4472,50.5563,23800.0
2014-08-25 09:50:00,64.9,64.94,64.88,64.93,26000.0,50.5641,50.5952,50.5485,50.5875,26000.0
2014-08-25 10:00:00,64.93,64.95,64.83,64.84,36500.0,50.5875,50.603,50.5095,50.5173,36500.0
2014-08-25 10:10:00,64.83,64.87,64.8,64.83,37600.0,50.5095,50.5407,50.4862,50.5095,37600.0
2014-08-25 10:20:00,64.83,64.89,64.83,64.86,17800.0,50.5095,50.5563,50.5095,50.5329,17800.0
2014-08-25 10:30:00,64.86,64.9,64.84,64.9,13000.0,50.5329,50.5641,50.5173,50.5641,13000.0
2014-08-25 10:40:00,64.9,64.97,64.84,64.96,45100.0,50.5641,50.6186,50.5173,50.6108,45100.0
2014-08-25 10:50:00,64.97,65.03,64.95,65.0,33900.0,50.6186,50.6654,50.603,50.642,33900.0
2014-08-25 11:00:00,65.0,65.08,64.99,65.05,28900.0,50.642,50.7043,50.6342,50.6809,28900.0
2014-08-25 11:10:00,65.05,65.08,65.04,65.08,16700.0,50.6809,50.7043,50.6732,50.7043,16700.0
2014-08-25 11:20:00,65.08,65.12,65.06,65.11,27600.0,50.7043,50.7355,50.6887,50.7277,27600.0
2014-08-25 11:30:00,65.11,65.14,65.05,65.05,20700.0,50.7277,50.7511,50.6809,50.6809,20700.0
2014-08-25 11:40:00,65.06,65.08,65.06,65.08,16000.0,50.6887,50.7043,50.6887,50.7043,16000.0
2014-08-25 11:50:00,65.07,65.08,65.03,65.03,17200.0,50.6965,50.7043,50.6654,50.6654,17200.0
2014-08-25 12:00:00,65.03,65.06,65.03,65.06,13600.0,50.6654,50.6887,50.6654,50.6887,13600.0
2014-08-25 12:10:00,65.06,65.07,65.05,65.06,14400.0,50.6887,50.6965,50.6809,50.6887,14400.0
2014-08-25 12:20:00,65.06,65.07,65.04,65.07,27900.0,50.6887,50.6965,50.6732,50.6965,27900.0
2014-08-25 12:30:00,65.08,65.08,65.02,65.02,16100.0,50.7043,50.7043,50.6576,50.6576,16100.0
2014-08-25 12:40:00,65.03,65.03,64.98,65.0,24900.0,50.6654,50.6654,50.6264,50.642,24900.0
2014-08-25 12:50:00,64.99,64.99,64.95,64.98,28700.0,50.6342,50.6342,50.603,50.6264,28700.0
2014-08-25 13:00:00,64.97,65.05,64.97,65.01,96800.0,50.6186,50.6809,50.6186,50.6498,96800.0
2014-08-25 13:10:00,65.0,65.0,64.94,64.94,13600.0,50.642,50.642,50.5952,50.5952,13600.0
2014-08-25 13:20:00,64.93,64.95,64.91,64.94,16200.0,50.5875,50.603,50.5719,50.5952,16200.0
2014-08-25 13:30:00,64.95,64.95,64.92,64.92,13300.0,50.603,50.603,50.5797,50.5797,13300.0
2014-08-25 13:40:00,64.92,64.96,64.92,64.93,8800.0,50.5797,50.6108,50.5797,50.5875,8800.0
2014-08-25 13:50:00,64.94,64.99,64.93,64.94,12800.0,50.5952,50.6342,50.5875,50.5952,12800.0
2014-08-25 14:00:00,64.95,64.97,64.94,64.95,15500.0,50.603,50.6186,50.5952,50.603,15500.0
2014-08-25 14:10:00,64.96,65.0,64.96,65.0,19800.0,50.6108,50.642,50.6108,50.642,19800.0
2014-08-25 14:20:00,64.99,65.01,64.94,64.96,25100.0,50.6342,50.6498,50.5952,50.6108,25100.0
2014-08-25 14:30:00,64.96,64.96,64.94,64.94,12300.0,50.6108,50.6108,50.5952,50.5952,12300.0
2014-08-25 14:40:00,64.94,64.95,64.93,64.93,15600.0,50.5952,50.603,50.5875,50.5875,15600.0
2014-08-25 14:50:00,64.94,64.97,64.93,64.95,16300.0,50.5952,50.6186,50.5875,50.603,16300.0
2014-08-25 15:00:00,64.94,64.95,64.93,64.93,10200.0,50.5952,50.603,50.5875,50.5875,10200.0
2014-08-25 15:10:00,64.93,64.94,64.92,64.92,17800.0,50.5875,50.5952,50.5797,50.5797,17800.0
2014-08-25 15:20:00,64.92,64.92,64.84,64.86,29100.0,50.5797,50.5797,50.5173,50.5329,29100.0
2014-08-25 15:30:00,64.86,64.9,64.86,64.9,34000.0,50.5329,50.5641,50.5329,50.5641,34000.0
2014-08-25 15:40:00,64.9,64.9,64.87,64.88,42800.0,50.5641,50.5641,50.5407,50.5485,42800.0
2014-08-25 15:50:00,64.88,64.9,64.84,64.88,156200.0,50.5485,50.5641,50.5173,50.5485,156200.0
2014-08-26 09:30:00,64.9,65.03,64.71,64.91,124900.0,50.5641,50.6654,50.4161,50.5719,124900.0
2014-08-26 09:40:00,64.91,65.01,64.88,64.88,90000.0,50.5719,50.6498,50.5485,50.5485,90000.0
2014-08-26 09:50:00,64.89,64.93,64.83,64.9,40100.0,50.5563,50.5875,50.5095,50.5641,40100.0
2014-08-26 10:00:00,64.89,64.94,64.87,64.9,46400.0,50.5563,50.5952,50.5407,50.5641,46400.0
2014-08-26 10:10:00,64.89,64.92,64.78,64.83,24300.0,50.5563,50.5797,50.4706,50.5095,24300.0
2014-08-26 10:20:00,64.82,64.84,64.75,64.83,29100.0,50.5018,50.5173,50.4472,50.5095,29100.0
2014-08-26 10:30:00,64.83,64.91,64.81,64.86,42900.0,50.5095,50.5719,50.494,50.5329,42900.0
2014-08-26 10:40:00,64.86,65.0,64.85,64.98,53000.0,50.5329,50.642,50.5251,50.6264,53000.0
2014-08-26 10:50:00,64.98,65.02,64.94,65.0,48600.0,50.6264,50.6576,50.5952,50.642,48600.0
2014-08-26 11:00:00,65.0,65.05,64.96,65.03,38900.0,50.642,50.6809,50.6108,50.6654,38900.0
2014-08-26 11:10:00,65.03,65.11,65.03,65.03,60400.0,50.6654,50.7277,50.6654,50.6654,60400.0
2014-08-26 11:20:00,65.03,65.07,65.02,65.06,25500.0,50.6654,50.6965,50.6576,50.6887,25500.0
2014-08-26 11:30:00,65.07,65.1,65.05,65.05,33700.0,50.6965,50.7199,50.6809,50.6809,33700.0
2014-08-26 11:40:00,65.06,65.08,65.04,65.06,31900.0,50.6887,50.7043,50.6732,50.6887,31900.0
2014-08-26 11:50:00,65.06,65.09,65.01,65.01,35900.0,50.6887,50.7121,50.6498,50.6498,35900.0
2014-08-26 12:00:00,65.01,65.04,65.0,65.01,31200.0,50.6498,50.6732,50.642,50.6498,31200.0
2014-08-26 12:10:00,65.02,65.04,65.02,65.04,20400.0,50.6576,50.6732,50.6576,50.6732,20400.0
2014-08-26 12:20:00,65.03,65.06,65.0,65.0,29200.0,50.6654,50.6887,50.642,50.642,29200.0
2014-08-26 12:30:00,65.01,65.02,65.0,65.02,20600.0,50.6498,50.6576,50.642,50.6576,20600.0
2014-08-26 12:40:00,65.02,65.02,64.94,64.96,45200.0,50.6576,50.6576,50.5952,50.6108,45200.0
2014-08-26 12:50:00,64.97,64.98,64.95,64.95,25500.0,50.6186,50.6264,50.603,50.603,25500.0
2014-08-26 13:00:00,64.96,64.97,64.89,64.89,37800.0,50.6108,50.6186,50.5563,50.5563,37800.0
2014-08-26 13:10:00,64.89,64.96,64.89,64.95,33300.0,50.5563,50.6108,50.5563,50.603,33300.0
2014-08-26 13:20:00,64.95,65.01,64.92,65.0,37900.0,50.603,50.6498,50.5797,50.642,37900.0
2014-08-26 13:30:00,65.0,65.01,64.98,65.0,38900.0,50.642,50.6498,50.6264,50.642,38900.0
2014-08-26 13:40:00,65.0,65.02,64.96,64.96,15900.0,50.642,50.6576,50.6108,50.6108,15900.0
2014-08-26 13:50:00,64.96,64.98,64.93,64.98,32600.0,50.6108,50.6264,50.5875,50.6264,32600.0
2014-08-26 14:00:00,64.97,64.99,64.95,64.98,29800.0,50.6186,50.6342,50.603,50.6264,29800.0
2014-08-26 14:10:00,64.98,64.99,64.91,64.91,44500.0,50.6264,50.6342,50.5719,50.5719,44500.0
2014-08-26 14:20:00,64.91,64.92,64.9,64.9,29500.0,50.5719,50.5797,50.5641,50.5641,29500.0
2014-08-26 14:30:00,64.9,64.92,64.86,64.86,20500.0,50.5641,50.5797,50.5329,50.5329,20500.0
2014-08-26 14:40:00,64.87,64.88,64.86,64.88,27800.0,50.5407,50.5485,50.5329,50.5485,27800.0
2014-08-26 14:50:00,64.87,64.9,64.86,64.89,37600.0,50.5407,50.5641,50.5329,50.5563,37600.0
2014-08-26 15:00:00,64.88,64.88,64.83,64.84,34100.0,50.5485,50.5485,50.5095,50.5173,34100.0
2014-08-26 15:10:00,64.84,64.87,64.82,64.84,45300.0,50.5173,50.5407,50.5018,50.5173,45300.0
2014-08-26 15:20:00,64.84,64.88,64.81,64.81,49500.0,50.5173,50.5485,50.494,50.494,49500.0
2014-08-26 15:30:00,64.81,64.84,64.78,64.8,50500.0,50.494,50.5173,50.4706,50.4862,50500.0
2014-08-26 15:40:00,64.79,64.81,64.78,64.81,93000.0,50.4784,50.494,50.4706,50.494,93000.0
2014-08-26 15:50:00,64.81,64.82,64.78,64.8,149400.0,50.494,50.5018,50.4706,50.4862,149400.0
2014-08-27 09:30:00,64.79,64.93,64.67,64.82,235100.0,50.4784,50.5875,50.3849,50.5018,235100.0
2014-08-27 09:40:00,64.81,64.86,64.76,64.78,90700.0,50.494,50.5329,50.455,50.4706,90700.0
2014-08-27 09:50:00,64.76,64.78,64.62,64.68,69100.0,50.455,50.4706,50.3459,50.3927,69100.0
2014-08-27 10:00:00,64.66,64.71,64.64,64.69,40200.0,50.3771,50.4161,50.3615,50.4005,40200.0
2014-08-27 10:10:00,64.69,64.7,64.58,64.6,47200.0,50.4005,50.4083,50.3148,50.3303,47200.0
2014-08-27 10:20:00,64.59,64.67,64.58,64.64,39800.0,50.3226,50.3849,50.3148,50.3615,39800.0
2014-08-27 10:30:00,64.64,64.7,64.61,64.66,69400.0,50.3615,50.4083,50.3381,50.3771,69400.0
2014-08-27 10:40:00,64.66,64.7,64.64,64.68,35700.0,50.3771,50.4083,50.3615,50.3927,35700.0
2014-08-27 10:50:00,64.7,64.73,64.68,64.73,22500.0,50.4083,50.4316,50.3927,50.4316,22500.0
2014-08-27 11:00:00,64.73,64.76,64.73,64.75,26400.0,50.4316,50.455,50.4316,50.4472,26400.0
2014-08-27 11:10:00,64.76,64.79,64.75,64.79,25200.0,50.455,50.4784,50.4472,50.4784,25200.0
2014-08-27 11:20:00,64.78,64.82,64.78,64.82,19700.0,50.4706,50.5018,50.4706,50.5018,19700.0
2014-08-27 11:30:00,64.81,64.82,64.77,64.8,33600.0,50.494,50.5018,50.4628,50.4862,33600.0
2014-08-27 11:40:00,64.81,64.84,64.8,64.83,30700.0,50.494,50.5173,50.4862,50.5095,30700.0
2014-08-27 11:50:00,64.83,64.87,64.81,64.85,22500.0,50.5095,50.5407,50.494,50.5251,22500.0
2014-08-27 12:00:00,64.86,64.87,64.77,64.77,17500.0,50.5329,50.5407,50.4628,50.4628,17500.0
2014-08-27 12:10:00,64.77,64.81,64.77,64.8,37500.0,50.4628,50.494,50.4628,50.4862,37500.0
2014-08-27 12:20:00,64.79,64.79,64.76,64.77,23500.0,50.4784,50.4784,50.455,50.4628,23500.0
2014-08-27 12:30:00,64.77,64.81,64.77,64.81,21400.0,50.4628,50.494,50.4628,50.494,21400.0
2014-08-27 12:40:00,64.81,64.86,64.8,64.84,18300.0,50.494,50.5329,50.4862,50.5173,18300.0
2014-08-27 12:50:00,64.84,64.88,64.83,64.83,31200.0,50.5173,50.5485,50.5095,50.5095,31200.0
2014-08-27 13:00:00,64.83,64.84,64.76,64.77,43400.0,50.5095,50.5173,50.455,50.4628,43400.0
2014-08-27 13:10:00,64.78,64.81,64.78,64.8,23000.0,50.4706,50.494,50.4706,50.4862,23000.0
2014-08-27 13:20:00,64.8,64.84,64.78,64.84,18500.0,50.4862,50.5173,50.4706,50.5173,18500.0
2014-08-27 13:30:00,64.83,64.84,64.81,64.82,14100.0,50.5095,50.5173,50.494,50.5018,14100.0
2014-08-27 13:40:00,64.82,64.85,64.82,64.84,17900.0,50.5018,50.5251,50.5018,50.5173,17900.0
2014-08-27 13:50:00,64.84,64.84,64.8,64.81,16500.0,50.5173,50.5173,50.4862,50.494,16500.0
2014-08-27 14:00:00,64.82,64.82,64.79,64.8,16900.0,50.5018,50.5018,50.4784,50.4862,16900.0
2014-08-27 14:10:00,64.8,64.8,64.78,64.78,12100.0,50.4862,50.4862,50.4706,50.4706,12100.0
2014-08-27 14:20:00,64.78,64.79,64.78,64.78,14400.0,50.4706,50.4784,50.4706,50.4706,14400.0
2014-08-27 14:30:00,64.78,64.81,64.78,64.78,43800.0,50.4706,50.494,50.4706,50.4706,43800.0
2014-08-27 14:40:00,64.78,64.79,64.76,64.78,27100.0,50.4706,50.4784,50.455,50.4706,27100.0
2014-08-27 14:50:00,64.78,64.78,64.7,64.7,23300.0,50.4706,50.4706,50.4083,50.4083,23300.0
2014-08-27 15:00:00,64.7,64.75,64.7,64.75,36700.0,50.4083,50.4472,50.4083,50.4472,36700.0
2014-08-27 15:10:00,64.75,64.8,64.74,64.79,28400.0,50.4472,50.4862,50.4394,50.4784,28400.0
2014-08-27 15:20:00,64.79,64.83,64.78,64.83,61800.0,50.4784,50.5095,50.4706,50.5095,61800.0
2014-08-27 15:30:00,64.83,64.83,64.78,64.8,52100.0,50.5095,50.5095,50.4706,50.4862,52100.0
2014-08-27 15:40:00,64.81,64.83,64.8,64.8,75300.0,50.494,50.5095,50.4862,50.4862,75300.0
2014-08-27 15:50:00,64.81,64.84,64.8,64.82,139600.0,50.494,50.5173,50.4862,50.5018,139600.0
2014-08-28 09:30:00,64.63,64.72,64.52,64.53,140100.0,50.3537,50.4238,50.268,50.2758,140100.0
2014-08-28 09:40:00,64.51,64.66,64.5,64.63,29000.0,50.2602,50.3771,50.2524,50.3537,29000.0
2014-08-28 09:50:00,64.64,64.73,64.6,64.72,53700.0,50.3615,50.4316,50.3303,50.4238,53700.0
2014-08-28 10:00:00,64.72,64.74,64.69,64.69,18800.0,50.4238,50.4394,50.4005,50.4005,18800.0
2014-08-28 10:10:00,64.69,64.69,64.55,64.58,35000.0,50.4005,50.4005,50.2914,50.3148,35000.0
2014-08-28 10:20:00,64.58,64.67,64.57,64.63,38200.0,50.3148,50.3849,50.307,50.3537,38200.0
2014-08-28 10:30:00,64.63,64.63,64.54,64.54,22200.0,50.3537,50.3537,50.2836,50.2836,22200.0
2014-08-28 10:40:00,64.54,64.63,64.54,64.61,34200.0,50.2836,50.3537,50.2836,50.3381,34200.0
2014-08-28 10:50:00,64.62,64.63,64.58,64.59,32200.0,50.3459,50.3537,50.3148,50.3226,32200.0
2014-08-28 11:00:00,64.59,64.6,64.54,64.55,26100.0,50.3226,50.3303,50.2836,50.2914,26100.0
2014-08-28 11:10:00,64.54,64.58,64.51,64.54,18100.0,50.2836,50.3148,50.2602,50.2836,18100.0
2014-08-28 11:20:00,64.54,64.55,64.5,64.51,41200.0,50.2836,50.2914,50.2524,50.2602,41200.0
2014-08-28 11:30:00,64.52,64.53,64.48,64.51,91100.0,50.268,50.2758,50.2369,50.2602,91100.0
2014-08-28 11:40:00,64.51,64.51,64.45,64.46,37400.0,50.2602,50.2602,50.2135,50.2213,37400.0
2014-08-28 11:50:00,64.46,64.53,64.46,64.51,66300.0,50.2213,50.2758,50.2213,50.2602,66300.0
2014-08-28 12:00:00,64.52,64.56,64.49,64.5,41400.0,50.268,50.2992,50.2446,50.2524,41400.0
2014-08-28 12:10:00,64.49,64.56,64.49,64.54,51300.0,50.2446,50.2992,50.2446,50.2836,51300.0
2014-08-28 12:20:00,64.53,64.56,64.53,64.55,32300.0,50.2758,50.2992,50.2758,50.2914,32300.0
2014-08-28 12:30:00,64.55,64.56,64.53,64.55,19100.0,50.2914,50.2992,50.2758,50.2914,19100.0
2014-08-28 12:40:00,64.55,64.56,64.53,64.55,43400.0,50.2914,50.2992,50.2758,50.2914,43400.0
2014-08-28 12:50:00,64.54,64.58,64.54,64.56,16700.0,50.2836,50.3148,50.2836,50.2992,16700.0
2014-08-28 13:00:00,64.57,64.62,64.57,64.6,23800.0,50.307,50.3459,50.307,50.3303,23800.0
2014-08-28 13:10:00,64.6,64.62,64.6,64.61,12900.0,50.3303,50.3459,50.3303,50.3381,12900.0
2014-08-28 13:20:00,64.61,64.62,64.6,64.61,19000.0,50.3381,50.3459,50.3303,50.3381,19000.0
2014-08-28 13:30:00,64.61,64.61,64.6,64.6,14900.0,50.3381,50.3381,50.3303,50.3303,14900.0
2014-08-28 13:40:00,64.6,64.62,64.6,64.6,19700.0,50.3303,50.3459,50.3303,50.3303,19700.0
2014-08-28 13:50:00,64.61,64.64,64.61,64.64,44300.0,50.3381,50.3615,50.3381,50.3615,44300.0
2014-08-28 14:00:00,64.64,64.64,64.6,64.64,33900.0,50.3615,50.3615,50.3303,50.3615,33900.0
2014-08-28 14:10:00,64.64,64.64,64.53,64.56,83400.0,50.3615,50.3615,50.2758,50.2992,83400.0
2014-08-28 14:20:00,64.55,64.56,64.52,64.54,113300.0,50.2914,50.2992,50.268,50.2836,113300.0
2014-08-28 14:30:00,64.54,64.58,64.53,64.55,79000.0,50.2836,50.3148,50.2758,50.2914,79000.0
2014-08-28 14:40:00,64.55,64.56,64.51,64.51,48800.0,50.2914,50.2992,50.2602,50.2602,48800.0
2014-08-28 14:50:00,64.51,64.52,64.5,64.5,15600.0,50.2602,50.268,50.2524,50.2524,15600.0
2014-08-28 15:00:00,64.5,64.52,64.48,64.48,28700.0,50.2524,50.268,50.2369,50.2369,28700.0
2014-08-28 15:10:00,64.48,64.51,64.46,64.51,36200.0,50.2369,50.2602,50.2213,50.2602,36200.0
2014-08-28 15:20:00,64.51,64.52,64.5,64.51,27700.0,50.2602,50.268,50.2524,50.2602,27700.0
2014-08-28 15:30:00,64.52,64.54,64.51,64.51,64400.0,50.268,50.2836,50.2602,50.2602,64400.0
2014-08-28 15:40:00,64.5,64.51,64.49,64.49,100900.0,50.2524,50.2602,50.2446,50.2446,100900.0
2014-08-28 15:50:00,64.49,64.52,64.48,64.52,208500.0,50.2446,50.268,50.2369,50.268,208500.0
2014-08-29 09:30:00,64.74,64.76,64.48,64.5,178400.0,50.4394,50.455,50.2369,50.2524,178400.0
2014-08-29 09:40:00,64.49,64.62,64.49,64.55,47500.0,50.2446,50.3459,50.2446,50.2914,47500.0
2014-08-29 09:50:00,64.54,64.63,64.5,64.62,26500.0,50.2836,50.3537,50.2524,50.3459,26500.0
2014-08-29 10:00:00,64.61,64.61,64.5,64.54,32700.0,50.3381,50.3381,50.2524,50.2836,32700.0
2014-08-29 10:10:00,64.53,64.53,64.4,64.5,39700.0,50.2758,50.2758,50.1745,50.2524,39700.0
2014-08-29 10:20:00,64.5,64.57,64.47,64.54,61400.0,50.2524,50.307,50.2291,50.2836,61400.0
2014-08-29 10:30:00,64.55,64.55,64.47,64.51,38800.0,50.2914,50.2914,50.2291,50.2602,38800.0
2014-08-29 10:40:00,64.5,64.52,64.48,64.52,20600.0,50.2524,50.268,50.2369,50.268,20600.0
2014-08-29 10:50:00,64.51,64.53,64.48,64.53,23500.0,50.2602,50.2758,50.2369,50.2758,23500.0
2014-08-29 11:00:00,64.53,64.58,64.53,64.53,20400.0,50.2758,50.3148,50.2758,50.2758,20400.0
2014-08-29 11:10:00,64.53,64.55,64.5,64.52,37900.0,50.2758,50.2914,50.2524,50.268,37900.0
2014-08-29 11:20:00,64.51,64.6,64.48,64.55,56700.0,50.2602,50.3303,50.2369,50.2914,56700.0
2014-08-29 11:30:00,64.54,64.67,64.53,64.66,42600.0,50.2836,50.3849,50.2758,50.3771,42600.0
2014-08-29 11:40:00,64.67,64.67,64.59,64.6,39200.0,50.3849,50.3849,50.3226,50.3303,39200.0
2014-08-29 11:50:00,64.6,64.61,64.57,64.6,19000.0,50.3303,50.3381,50.307,50.3303,19000.0
2014-08-29 12:00:00,64.6,64.62,64.57,64.58,26300.0,50.3303,50.3459,50.307,50.3148,26300.0
2014-08-29 12:10:00,64.59,64.62,64.58,64.61,26900.0,50.3226,50.3459,50.3148,50.3381,26900.0
2014-08-29 12:20:00,64.61,64.63,64.59,64.61,21100.0,50.3381,50.3537,50.3226,50.3381,21100.0
2014-08-29 12:30:00,64.61,64.64,64.6,64.64,20100.0,50.3381,50.3615,50.3303,50.3615,20100.0
2014-08-29 12:40:00,64.64,64.66,64.63,64.65,8300.0,50.3615,50.3771,50.3537,50.3693,8300.0
2014-08-29 12:50:00,64.66,64.75,64.66,64.74,47200.0,50.3771,50.4472,50.3771,50.4394,47200.0
2014-08-29 13:00:00,64.73,64.75,64.72,64.74,23000.0,50.4316,50.4472,50.4238,50.4394,23000.0
2014-08-29 13:10:00,64.74,64.74,64.68,64.68,14800.0,50.4394,50.4394,50.3927,50.3927,14800.0
2014-08-29 13:20:00,64.68,64.68,64.64,64.65,18900.0,50.3927,50.3927,50.3615,50.3693,18900.0
2014-08-29 13:30:00,64.65,64.67,64.64,64.65,30400.0,50.3693,50.3849,50.3615,50.3693,30400.0
2014-08-29 13:40:00,64.65,64.67,64.63,64.67,23900.0,50.3693,50.3849,50.3537,50.3849,23900.0
2014-08-29 13:50:00,64.66,64.66,64.62,64.65,38500.0,50.3771,50.3771,50.3459,50.3693,38500.0
2014-08-29 14:00:00,64.66,64.7,64.66,64.7,33100.0,50.3771,50.4083,50.3771,50.4083,33100.0
2014-08-29 14:10:00,64.69,64.69,64.62,64.62,20100.0,50.4005,50.4005,50.3459,50.3459,20100.0
2014-08-29 14:20:00,64.62,64.65,64.6,64.65,16400.0,50.3459,50.3693,50.3303,50.3693,16400.0
2014-08-29 14:30:00,64.66,64.66,64.61,64.64,18500.0,50.3771,50.3771,50.3381,50.3615,18500.0
2014-08-29 14:40:00,64.63,64.63,64.58,64.59,16400.0,50.3537,50.3537,50.3148,50.3226,16400.0
2014-08-29 14:50:00,64.59,64.61,64.57,64.6,19900.0,50.3226,50.3381,50.307,50.3303,19900.0
2014-08-29 15:00:00,64.6,64.61,64.55,64.55,17500.0,50.3303,50.3381,50.2914,50.2914,17500.0
2014-08-29 15:10:00,64.55,64.63,64.55,64.63,35900.0,50.2914,50.3537,50.2914,50.3537,35900.0
2014-08-29 15:20:00,64.62,64.63,64.61,64.62,23100.0,50.3459,50.3537,50.3381,50.3459,23100.0
2014-08-29 15:30:00,64.61,64.64,64.59,64.62,30300.0,50.3381,50.3615,50.3226,50.3459,30300.0
2014-08-29 15:40:00,64.63,64.7,64.62,64.69,74900.0,50.3537,50.4083,50.3459,50.4005,74900.0
2014-08-29 15:50:00,64.7,64.75,64.69,64.72,141300.0,50.4083,50.4472,50.4005,50.4238,141300.0
2014-09-02 09:30:00,64.44,64.7,64.39,64.53,327600.0,50.2057,50.4083,50.1667,50.2758,327600.0
2014-09-02 09:40:00,64.53,64.57,64.48,64.56,77200.0,50.2758,50.307,50.2369,50.2992,77200.0
2014-09-02 09:50:00,64.55,64.59,64.49,64.56,123800.0,50.2914,50.3226,50.2446,50.2992,123800.0
2014-09-02 10:00:00,64.57,64.62,64.48,64.55,86400.0,50.307,50.3459,50.2369,50.2914,86400.0
2014-09-02 10:10:00,64.55,64.56,64.51,64.53,73900.0,50.2914,50.2992,50.2602,50.2758,73900.0
2014-09-02 10:20:00,64.54,64.61,64.54,64.59,139000.0,50.2836,50.3381,50.2836,50.3226,139000.0
2014-09-02 10:30:00,64.6,64.65,64.57,64.6,69700.0,50.3303,50.3693,50.307,50.3303,69700.0
2014-09-02 10:40:00,64.6,64.63,64.53,64.56,50700.0,50.3303,50.3537,50.2758,50.2992,50700.0
2014-09-02 10:50:00,64.57,64.57,64.52,64.55,37000.0,50.307,50.307,50.268,50.2914,37000.0
2014-09-02 11:00:00,64.54,64.55,64.43,64.45,37200.0,50.2836,50.2914,50.1979,50.2135,37200.0
2014-09-02 11:10:00,64.45,64.49,64.41,64.41,162600.0,50.2135,50.2446,50.1823,50.1823,162600.0
2014-09-02 11:20:00,64.42,64.5,64.39,64.49,40000.0,50.1901,50.2524,50.1667,50.2446,40000.0
2014-09-02 11:30:00,64.49,64.54,64.45,64.45,78200.0,50.2446,50.2836,50.2135,50.2135,78200.0
2014-09-02 11:40:00,64.45,64.45,64.31,64.31,48800.0,50.2135,50.2135,50.1044,50.1044,48800.0
2014-09-02 11:50:00,64.31,64.39,64.3,64.38,126300.0,50.1044,50.1667,50.0966,50.1589,126300.0
2014-09-02 12:00:00,64.37,64.44,64.37,64.4,20900.0,50.1512,50.2057,50.1512,50.1745,20900.0
2014-09-02 12:10:00,64.4,64.4,64.32,64.36,36800.0,50.1745,50.1745,50.1122,50.1434,36800.0
2014-09-02 12:20:00,64.37,64.39,64.31,64.32,25900.0,50.1512,50.1667,50.1044,50.1122,25900.0
2014-09-02 12:30:00,64.33,64.33,64.27,64.29,40100.0,50.12,50.12,50.0732,50.0888,40100.0
2014-09-02 12:40:00,64.29,64.31,64.2,64.2,60700.0,50.0888,50.1044,50.0187,50.0187,60700.0
2014-09-02 12:50:00,64.21,64.22,64.19,64.21,16300.0,50.0265,50.0343,50.0109,50.0265,16300.0
2014-09-02 13:00:00,64.2,64.25,64.17,64.25,24000.0,50.0187,50.0577,49.9953,50.0577,24000.0
2014-09-02 13:10:00,64.25,64.27,64.22,64.23,22500.0,50.0577,50.0732,50.0343,50.0421,22500.0
2014-09-02 13:20:00,64.23,64.25,64.18,64.19,23400.0,50.0421,50.0577,50.0031,50.0109,23400.0
2014-09-02 13:30:00,64.2,64.22,64.17,64.21,33100.0,50.0187,50.0343,49.9953,50.0265,33100.0
2014-09-02 13:40:00,64.22,64.23,64.17,64.21,25400.0,50.0343,50.0421,49.9953,50.0265,25400.0
2014-09-02 13:50:00,64.2,64.21,64.16,64.17,48500.0,50.0187,50.0265,49.9875,49.9953,48500.0
2014-09-02 14:00:00,64.16,64.31,64.16,64.3,50200.0,49.9875,50.1044,49.9875,50.0966,50200.0
2014-09-02 14:10:00,64.3,64.31,64.25,64.31,35100.0,50.0966,50.1044,50.0577,50.1044,35100.0
2014-09-02 14:20:00,64.31,64.33,64.28,64.31,30800.0,50.1044,50.12,50.081,50.1044,30800.0
2014-09-02 14:30:00,64.31,64.33,64.28,64.29,29000.0,50.1044,50.12,50.081,50.0888,29000.0
2014-09-02 14:40:00,64.29,64.32,64.27,64.31,31300.0,50.0888,50.1122,50.0732,50.1044,31300.0
2014-09-02 14:50:00,64.32,64.33,64.29,64.29,44600.0,50.1122,50.12,50.0888,50.0888,44600.0
2014-09-02 15:00:00,64.29,64.35,64.29,64.34,33900.0,50.0888,50.1356,50.0888,50.1278,33900.0
2014-09-02 15:10:00,64.34,64.35,64.33,64.33,42400.0,50.1278,50.1356,50.12,50.12,42400.0
2014-09-02 15:20:00,64.33,64.34,64.31,64.31,48500.0,50.12,50.1278,50.1044,50.1044,48500.0
2014-09-02 15:30:00,64.32,64.32,64.25,64.29,83300.0,50.1122,50.1122,50.0577,50.0888,83300.0
2014-09-02 15:40:00,64.29,64.39,64.28,64.39,87700.0,50.0888,50.1667,50.081,50.1667,87700.0
2014-09-02 15:50:00,64.4,64.43,64.39,64.42,129100.0,50.1745,50.1979,50.1667,50.1901,129100.0
2014-09-03 09:30:00,64.85,64.89,64.5,64.54,143500.0,50.5251,50.5563,50.2524,50.2836,143500.0
2014-09-03 09:40:00,64.51,64.67,64.47,64.64,52000.0,50.2602,50.3849,50.2291,50.3615,52000.0
2014-09-03 09:50:00,64.64,64.64,64.53,64.53,44500.0,50.3615,50.3615,50.2758,50.2758,44500.0
2014-09-03 10:00:00,64.55,64.58,64.48,64.51,60900.0,50.2914,50.3148,50.2369,50.2602,60900.0
2014-09-03 10:10:00,64.51,64.53,64.49,64.5,132400.0,50.2602,50.2758,50.2446,50.2524,132400.0
2014-09-03 10:20:00,64.5,64.58,64.5,64.58,67200.0,50.2524,50.3148,50.2524,50.3148,67200.0
2014-09-03 10:30:00,64.58,64.58,64.52,64.53,51800.0,50.3148,50.3148,50.268,50.2758,51800.0
2014-09-03 10:40:00,64.53,64.54,64.49,64.5,237300.0,50.2758,50.2836,50.2446,50.2524,237300.0
2014-09-03 10:50:00,64.5,64.51,64.46,64.47,43600.0,50.2524,50.2602,50.2213,50.2291,43600.0
2014-09-03 11:00:00,64.46,64.51,64.45,64.5,30500.0,50.2213,50.2602,50.2135,50.2524,30500.0
2014-09-03 11:10:00,64.5,64.51,64.44,64.44,49400.0,50.2524,50.2602,50.2057,50.2057,49400.0
2014-09-03 11:20:00,64.43,64.48,64.38,64.38,39500.0,50.1979,50.2369,50.1589,50.1589,39500.0
2014-09-03 11:30:00,64.38,64.46,64.38,64.42,44000.0,50.1589,50.2213,50.1589,50.1901,44000.0
2014-09-03 11:40:00,64.41,64.44,64.4,64.42,47000.0,50.1823,50.2057,50.1745,50.1901,47000.0
2014-09-03 11:50:00,64.42,64.45,64.4,64.4,39400.0,50.1901,50.2135,50.1745,50.1745,39400.0
2014-09-03 12:00:00,64.4,64.42,64.4,64.42,41200.0,50.1745,50.1901,50.1745,50.1901,41200.0
2014-09-03 12:10:00,64.42,64.47,64.41,64.45,61800.0,50.1901,50.2291,50.1823,50.2135,61800.0
2014-09-03 12:20:00,64.44,64.45,64.43,64.45,39100.0,50.2057,50.2135,50.1979,50.2135,39100.0
2014-09-03 12:30:00,64.45,64.47,64.42,64.45,84700.0,50.2135,50.2291,50.1901,50.2135,84700.0
2014-09-03 12:40:00,64.45,64.48,64.41,64.48,106200.0,50.2135,50.2369,50.1823,50.2369,106200.0
2014-09-03 12:50:00,64.48,64.5,64.45,64.49,52600.0,50.2369,50.2524,50.2135,50.2446,52600.0
2014-09-03 13:00:00,64.48,64.5,64.47,64.48,26000.0,50.2369,50.2524,50.2291,50.2369,26000.0
2014-09-03 13:10:00,64.49,64.5,64.48,64.5,31300.0,50.2446,50.2524,50.2369,50.2524,31300.0
2014-09-03 13:20:00,64.5,64.51,64.49,64.5,34500.0,50.2524,50.2602,50.2446,50.2524,34500.0
2014-09-03 13:30:00,64.51,64.51,64.46,64.48,59600.0,50.2602,50.2602,50.2213,50.2369,59600.0
2014-09-03 13:40:00,64.48,64.52,64.47,64.47,29900.0,50.2369,50.268,50.2291,50.2291,29900.0
2014-09-03 13:50:00,64.46,64.48,64.42,64.45,51500.0,50.2213,50.2369,50.1901,50.2135,51500.0
2014-09-03 14:00:00,64.45,64.49,64.44,64.48,111800.0,50.2135,50.2446,50.2057,50.2369,111800.0
2014-09-03 14:10:00,64.48,64.48,64.44,64.44,52300.0,50.2369,50.2369,50.2057,50.2057,52300.0
2014-09-03 14:20:00,64.44,64.45,64.4,64.42,32700.0,50.2057,50.2135,50.1745,50.1901,32700.0
2014-09-03 14:30:00,64.42,64.43,64.39,64.42,56700.0,50.1901,50.1979,50.1667,50.1901,56700.0
2014-09-03 14:40:00,64.42,64.44,64.4,64.41,144500.0,50.1901,50.2057,50.1745,50.1823,144500.0
2014-09-03 14:50:00,64.4,64.41,64.37,64.38,39600.0,50.1745,50.1823,50.1512,50.1589,39600.0
2014-09-03 15:00:00,64.37,64.41,64.35,64.4,64100.0,50.1512,50.1823,50.1356,50.1745,64100.0
2014-09-03 15:10:00,64.41,64.45,64.39,64.43,97100.0,50.1823,50.2135,50.1667,50.1979,97100.0
2014-09-03 15:20:00,64.42,64.44,64.41,64.41,58500.0,50.1901,50.2057,50.1823,50.1823,58500.0
2014-09-03 15:30:00,64.41,64.48,64.41,64.48,80800.0,50.1823,50.2369,50.1823,50.2369,80800.0
2014-09-03 15:40:00,64.47,64.47,64.39,64.39,137900.0,50.2291,50.2291,50.1667,50.1667,137900.0
2014-09-03 15:50:00,64.4,64.46,64.31,64.43,349200.0,50.1745,50.2213,50.1044,50.1979,349200.0
2014-09-04 09:30:00,64.48,64.63,64.28,64.38,186400.0,50.2369,50.3537,50.081,50.1589,186400.0
2014-09-04 09:40:00,64.38,64.45,64.28,64.37,102800.0,50.1589,50.2135,50.081,50.1512,102800.0
2014-09-04 09:50:00,64.36,64.45,64.35,64.43,100200.0,50.1434,50.2135,50.1356,50.1979,100200.0
2014-09-04 10:00:00,64.43,64.46,64.39,64.4,72800.0,50.1979,50.2213,50.1667,50.1745,72800.0
2014-09-04 10:10:00,64.42,64.45,64.38,64.38,84100.0,50.1901,50.2135,50.1589,50.1589,84100.0
2014-09-04 10:20:00,64.38,64.41,64.33,64.4,62400.0,50.1589,50.1823,50.12,50.1745,62400.0
2014-09-04 10:30:00,64.39,64.41,64.34,64.36,46300.0,50.1667,50.1823,50.1278,50.1434,46300.0
2014-09-04 10:40:00,64.36,64.42,64.35,64.41,44200.0,50.1434,50.1901,50.1356,50.1823,44200.0
2014-09-04 10:50:00,64.4,64.41,64.38,64.39,77300.0,50.1745,50.1823,50.1589,50.1667,77300.0
2014-09-04 11:00:00,64.4,64.41,64.38,64.39,35200.0,50.1745,50.1823,50.1589,50.1667,35200.0
2014-09-04 11:10:00,64.4,64.4,64.36,64.39,50000.0,50.1745,50.1745,50.1434,50.1667,50000.0
2014-09-04 11:20:00,64.39,64.4,64.35,64.35,48600.0,50.1667,50.1745,50.1356,50.1356,48600.0
2014-09-04 11:30:00,64.36,64.36,64.25,64.29,59600.0,50.1434,50.1434,50.0577,50.0888,59600.0
2014-09-04 11:40:00,64.3,64.3,64.23,64.25,41100.0,50.0966,50.0966,50.0421,50.0577,41100.0
2014-09-04 11:50:00,64.26,64.28,64.23,64.23,44100.0,50.0655,50.081,50.0421,50.0421,44100.0
2014-09-04 12:00:00,64.23,64.3,64.23,64.28,77300.0,50.0421,50.0966,50.0421,50.081,77300.0
2014-09-04 12:10:00,64.29,64.29,64.22,64.26,90700.0,50.0888,50.0888,50.0343,50.0655,90700.0
2014-09-04 12:20:00,64.26,64.26,64.2,64.22,39700.0,50.0655,50.0655,50.0187,50.0343,39700.0
2014-09-04 12:30:00,64.23,64.25,64.2,64.2,44000.0,50.0421,50.0577,50.0187,50.0187,44000.0
2014-09-04 12:40:00,64.21,64.23,64.2,64.2,26200.0,50.0265,50.0421,50.0187,50.0187,26200.0
2014-09-04 12:50:00,64.2,64.23,64.19,64.2,46000.0,50.0187,50.0421,50.0109,50.0187,46000.0
2014-09-04 13:00:00,64.2,64.26,64.2,64.23,47900.0,50.0187,50.0655,50.0187,50.0421,47900.0
2014-09-04 13:10:00,64.25,64.25,64.21,64.23,42800.0,50.0577,50.0577,50.0265,50.0421,42800.0
2014-09-04 13:20:00,64.23,64.25,64.2,64.24,61800.0,50.0421,50.0577,50.0187,50.0499,61800.0
2014-09-04 13:30:00,64.25,64.25,64.21,64.25,114400.0,50.0577,50.0577,50.0265,50.0577,114400.0
2014-09-04 13:40:00,64.24,64.3,64.24,64.28,56900.0,50.0499,50.0966,50.0499,50.081,56900.0
2014-09-04 13:50:00,64.27,64.29,64.24,64.27,50600.0,50.0732,50.0888,50.0499,50.0732,50600.0
2014-09-04 14:00:00,64.27,64.3,64.25,64.27,49800.0,50.0732,50.0966,50.0577,50.0732,49800.0
2014-09-04 14:10:00,64.29,64.31,64.27,64.29,40500.0,50.0888,50.1044,50.0732,50.0888,40500.0
2014-09-04 14:20:00,64.29,64.31,64.25,64.31,73900.0,50.0888,50.1044,50.0577,50.1044,73900.0
2014-09-04 14:30:00,64.3,64.31,64.25,64.26,59600.0,50.0966,50.1044,50.0577,50.0655,59600.0
2014-09-04 14:40:00,64.27,64.3,64.25,64.25,50900.0,50.0732,50.0966,50.0577,50.0577,50900.0
2014-09-04 14:50:00,64.26,64.28,64.19,64.21,70600.0,50.0655,50.081,50.0109,50.0265,70600.0
2014-09-04 15:00:00,64.21,64.23,64.19,64.2,89400.0,50.0265,50.0421,50.0109,50.0187,89400.0
2014-09-04 15:10:00,64.2,64.22,64.08,64.12,91400.0,50.0187,50.0343,49.9252,49.9564,91400.0
2014-09-04 15:20:00,64.12,64.16,64.08,64.16,120000.0,49.9564,49.9875,49.9252,49.9875,120000.0
2014-09-04 15:30:00,64.16,64.19,64.14,64.17,97500.0,49.9875,50.0109,49.972,49.9953,97500.0
2014-09-04 15:40:00,64.17,64.29,64.16,64.28,113100.0,49.9953,50.0888,49.9875,50.081,113100.0
2014-09-04 15:50:00,64.28,64.31,64.26,64.31,219200.0,50.081,50.1044,50.0655,50.1044,219200.0
2014-09-05 09:30:00,64.27,64.29,64.15,64.16,156300.0,50.0732,50.0888,49.9798,49.9875,156300.0
2014-09-05 09:40:00,64.17,64.27,64.12,64.26,62500.0,49.9953,50.0732,49.9564,50.0655,62500.0
2014-09-05 09:50:00,64.25,64.34,64.18,64.29,128100.0,50.0577,50.1278,50.0031,50.0888,128100.0
2014-09-05 10:00:00,64.27,64.33,64.2,64.33,41600.0,50.0732,50.12,50.0187,50.12,41600.0
2014-09-05 10:10:00,64.33,64.34,64.14,64.14,76300.0,50.12,50.1278,49.972,49.972,76300.0
2014-09-05 10:20:00,64.14,64.21,64.13,64.2,33300.0,49.972,50.0265,49.9642,50.0187,33300.0
2014-09-05 10:30:00,64.2,64.24,64.14,64.16,34700.0,50.0187,50.0499,49.972,49.9875,34700.0
2014-09-05 10:40:00,64.15,64.24,64.13,64.23,35200.0,49.9798,50.0499,49.9642,50.0421,35200.0
2014-09-05 10:50:00,64.22,64.36,64.22,64.36,43600.0,50.0343,50.1434,50.0343,50.1434,43600.0
2014-09-05 11:00:00,64.36,64.44,64.36,64.43,48900.0,50.1434,50.2057,50.1434,50.1979,48900.0
2014-09-05 11:10:00,64.44,64.55,64.41,64.55,183100.0,50.2057,50.2914,50.1823,50.2914,183100.0
2014-09-05 11:20:00,64.54,64.57,64.5,64.55,81800.0,50.2836,50.307,50.2524,50.2914,81800.0
2014-09-05 11:30:00,64.55,64.65,64.53,64.53,93100.0,50.2914,50.3693,50.2758,50.2758,93100.0
2014-09-05 11:40:00,64.53,64.61,64.53,64.58,39400.0,50.2758,50.3381,50.2758,50.3148,39400.0
2014-09-05 11:50:00,64.58,64.58,64.4,64.4,97200.0,50.3148,50.3148,50.1745,50.1745,97200.0
2014-09-05 12:00:00,64.41,64.46,64.4,64.42,60500.0,50.1823,50.2213,50.1745,50.1901,60500.0
2014-09-05 12:10:00,64.42,64.44,64.41,64.42,44100.0,50.1901,50.2057,50.1823,50.1901,44100.0
2014-09-05 12:20:00,64.43,64.46,64.42,64.46,32800.0,50.1979,50.2213,50.1901,50.2213,32800.0
2014-09-05 12:30:00,64.46,64.5,64.45,64.5,37900.0,50.2213,50.2524,50.2135,50.2524,37900.0
2014-09-05 12:40:00,64.5,64.57,64.49,64.54,32900.0,50.2524,50.307,50.2446,50.2836,32900.0
2014-09-05 12:50:00,64.53,64.56,64.52,64.56,31100.0,50.2758,50.2992,50.268,50.2992,31100.0
2014-09-05 13:00:00,64.56,64.62,64.55,64.61,33600.0,50.2992,50.3459,50.2914,50.3381,33600.0
2014-09-05 13:10:00,64.61,64.64,64.58,64.58,70600.0,50.3381,50.3615,50.3148,50.3148,70600.0
2014-09-05 13:20:00,64.59,64.59,64.54,64.56,38500.0,50.3226,50.3226,50.2836,50.2992,38500.0
2014-09-05 13:30:00,64.56,64.62,64.53,64.62,88900.0,50.2992,50.3459,50.2758,50.3459,88900.0
2014-09-05 13:40:00,64.61,64.62,64.56,64.57,29400.0,50.3381,50.3459,50.2992,50.307,29400.0
2014-09-05 13:50:00,64.57,64.66,64.55,64.66,57700.0,50.307,50.3771,50.2914,50.3771,57700.0
2014-09-05 14:00:00,64.66,64.82,64.66,64.82,67500.0,50.3771,50.5018,50.3771,50.5018,67500.0
2014-09-05 14:10:00,64.82,64.82,64.67,64.7,72800.0,50.5018,50.5018,50.3849,50.4083,72800.0
2014-09-05 14:20:00,64.7,64.79,64.7,64.74,77400.0,50.4083,50.4784,50.4083,50.4394,77400.0
2014-09-05 14:30:00,64.74,64.74,64.67,64.67,48000.0,50.4394,50.4394,50.3849,50.3849,48000.0
2014-09-05 14:40:00,64.67,64.7,64.67,64.68,67100.0,50.3849,50.4083,50.3849,50.3927,67100.0
2014-09-05 14:50:00,64.67,64.76,64.67,64.76,78300.0,50.3849,50.455,50.3849,50.455,78300.0
2014-09-05 15:00:00,64.76,64.78,64.72,64.73,49800.0,50.455,50.4706,50.4238,50.4316,49800.0
2014-09-05 15:10:00,64.73,64.78,64.73,64.77,52300.0,50.4316,50.4706,50.4316,50.4628,52300.0
2014-09-05 15:20:00,64.77,64.77,64.71,64.73,68300.0,50.4628,50.4628,50.4161,50.4316,68300.0
2014-09-05 15:30:00,64.73,64.73,64.72,64.73,79000.0,50.4316,50.4316,50.4238,50.4316,79000.0
2014-09-05 15:40:00,64.72,64.81,64.72,64.81,158100.0,50.4238,50.494,50.4238,50.494,158100.0
2014-09-05 15:50:00,64.8,64.88,64.78,64.85,333800.0,50.4862,50.5485,50.4706,50.5251,333800.0
2014-09-08 09:30:00,64.44,64.53,64.18,64.22,222300.0,50.2057,50.2758,50.0031,50.0343,222300.0
2014-09-08 09:40:00,64.22,64.24,64.01,64.02,119700.0,50.0343,50.0499,49.8707,49.8785,119700.0
2014-09-08 09:50:00,64.01,64.09,64.01,64.02,124300.0,49.8707,49.933,49.8707,49.8785,124300.0
2014-09-08 10:00:00,64.02,64.2,64.02,64.15,83600.0,49.8785,50.0187,49.8785,49.9798,83600.0
2014-09-08 10:10:00,64.13,64.14,64.0,64.0,103300.0,49.9642,49.972,49.8629,49.8629,103300.0
2014-09-08 10:20:00,64.01,64.02,63.9,63.95,133500.0,49.8707,49.8785,49.785,49.8239,133500.0
2014-09-08 10:30:00,63.94,63.94,63.79,63.83,115100.0,49.8161,49.8161,49.6993,49.7304,115100.0
2014-09-08 10:40:00,63.83,63.83,63.7,63.72,181400.0,49.7304,49.7304,49.6292,49.6447,181400.0
2014-09-08 10:50:00,63.72,63.87,63.65,63.86,83100.0,49.6447,49.7616,49.5902,49.7538,83100.0
2014-09-08 11:00:00,63.86,63.95,63.74,63.95,110100.0,49.7538,49.8239,49.6603,49.8239,110100.0
2014-09-08 11:10:00,63.94,63.94,63.82,63.82,43700.0,49.8161,49.8161,49.7226,49.7226,43700.0
2014-09-08 11:20:00,63.82,63.93,63.8,63.9,110400.0,49.7226,49.8083,49.7071,49.785,110400.0
2014-09-08 11:30:00,63.91,63.98,63.78,63.78,117600.0,49.7928,49.8473,49.6915,49.6915,117600.0
2014-09-08 11:40:00,63.78,63.91,63.76,63.87,59700.0,49.6915,49.7928,49.6759,49.7616,59700.0
2014-09-08 11:50:00,63.88,63.95,63.87,63.9,36000.0,49.7694,49.8239,49.7616,49.785,36000.0
2014-09-08 12:00:00,63.9,63.99,63.89,63.99,61100.0,49.785,49.8551,49.7772,49.8551,61100.0
2014-09-08 12:10:00,63.99,63.99,63.92,63.93,48000.0,49.8551,49.8551,49.8006,49.8083,48000.0
2014-09-08 12:20:00,63.93,63.95,63.91,63.92,23300.0,49.8083,49.8239,49.7928,49.8006,23300.0
2014-09-08 12:30:00,63.93,63.94,63.88,63.88,23900.0,49.8083,49.8161,49.7694,49.7694,23900.0
2014-09-08 12:40:00,63.88,63.89,63.78,63.79,84700.0,49.7694,49.7772,49.6915,49.6993,84700.0
2014-09-08 12:50:00,63.79,63.84,63.75,63.82,38700.0,49.6993,49.7382,49.6681,49.7226,38700.0
2014-09-08 13:00:00,63.83,63.86,63.76,63.78,38600.0,49.7304,49.7538,49.6759,49.6915,38600.0
2014-09-08 13:10:00,63.78,63.83,63.7,63.7,24400.0,49.6915,49.7304,49.6292,49.6292,24400.0
2014-09-08 13:20:00,63.7,63.73,63.66,63.67,38900.0,49.6292,49.6525,49.598,49.6058,38900.0
2014-09-08 13:30:00,63.66,63.72,63.63,63.68,31100.0,49.598,49.6447,49.5746,49.6136,31100.0
2014-09-08 13:40:00,63.68,63.68,63.64,63.65,26600.0,49.6136,49.6136,49.5824,49.5902,26600.0
2014-09-08 13:50:00,63.66,63.68,63.64,63.65,30300.0,49.598,49.6136,49.5824,49.5902,30300.0
2014-09-08 14:00:00,63.65,63.72,63.64,63.7,28300.0,49.5902,49.6447,49.5824,49.6292,28300.0
2014-09-08 14:10:00,63.7,63.71,63.65,63.71,42600.0,49.6292,49.6369,49.5902,49.6369,42600.0
2014-09-08 14:20:00,63.7,63.72,63.66,63.72,29000.0,49.6292,49.6447,49.598,49.6447,29000.0
2014-09-08 14:30:00,63.72,63.77,63.72,63.75,34000.0,49.6447,49.6837,49.6447,49.6681,34000.0
2014-09-08 14:40:00,63.75,63.79,63.73,63.73,43500.0,49.6681,49.6993,49.6525,49.6525,43500.0
2014-09-08 14:50:00,63.73,63.75,63.69,63.7,56700.0,49.6525,49.6681,49.6214,49.6292,56700.0
2014-09-08 15:00:00,63.7,63.71,63.65,63.66,94100.0,49.6292,49.6369,49.5902,49.598,94100.0
2014-09-08 15:10:00,63.66,63.69,63.64,63.69,65200.0,49.598,49.6214,49.5824,49.6214,65200.0
2014-09-08 15:20:00,63.69,63.69,63.64,63.68,67400.0,49.6214,49.6214,49.5824,49.6136,67400.0
2014-09-08 15:30:00,63.68,63.72,63.64,63.72,110900.0,49.6136,49.6447,49.5824,49.6447,110900.0
2014-09-08 15:40:00,63.72,63.72,63.64,63.66,191200.0,49.6447,49.6447,49.5824,49.598,191200.0
2014-09-08 15:50:00,63.66,63.66,63.63,63.64,310500.0,49.598,49.598,49.5746,49.5824,310500.0
2014-09-09 09:30:00,63.5,63.72,63.5,63.68,215500.0,49.4733,49.6447,49.4733,49.6136,215500.0
2014-09-09 09:40:00,63.68,63.69,63.4,63.43,162300.0,49.6136,49.6214,49.3954,49.4188,162300.0
2014-09-09 09:50:00,63.42,63.54,63.41,63.5,64200.0,49.411,49.5045,49.4032,49.4733,64200.0
2014-09-09 10:00:00,63.5,63.52,63.42,63.44,146500.0,49.4733,49.4889,49.411,49.4266,146500.0
2014-09-09 10:10:00,63.44,63.48,63.4,63.48,138300.0,49.4266,49.4577,49.3954,49.4577,138300.0
2014-09-09 10:20:00,63.48,63.51,63.43,63.46,79400.0,49.4577,49.4811,49.4188,49.4422,79400.0
2014-09-09 10:30:00,63.46,63.47,63.4,63.42,38800.0,49.4422,49.45,49.3954,49.411,38800.0
2014-09-09 10:40:00,63.41,63.45,63.39,63.39,75800.0,49.4032,49.4344,49.3876,49.3876,75800.0
2014-09-09 10:50:00,63.4,63.45,63.39,63.4,54700.0,49.3954,49.4344,49.3876,49.3954,54700.0
2014-09-09 11:00:00,63.41,63.46,63.4,63.44,96900.0,49.4032,49.4422,49.3954,49.4266,96900.0
2014-09-09 11:10:00,63.44,63.47,63.42,63.42,87300.0,49.4266,49.45,49.411,49.411,87300.0
2014-09-09 11:20:00,63.42,63.46,63.42,63.46,38400.0,49.411,49.4422,49.411,49.4422,38400.0
2014-09-09 11:30:00,63.46,63.53,63.44,63.45,110000.0,49.4422,49.4967,49.4266,49.4344,110000.0
2014-09-09 11:40:00,63.45,63.51,63.45,63.49,33400.0,49.4344,49.4811,49.4344,49.4655,33400.0
2014-09-09 11:50:00,63.49,63.5,63.45,63.47,66500.0,49.4655,49.4733,49.4344,49.45,66500.0
2014-09-09 12:00:00,63.47,63.5,63.46,63.48,34600.0,49.45,49.4733,49.4422,49.4577,34600.0
2014-09-09 12:10:00,63.48,63.51,63.46,63.49,50100.0,49.4577,49.4811,49.4422,49.4655,50100.0
2014-09-09 12:20:00,63.5,63.52,63.48,63.49,74400.0,49.4733,49.4889,49.4577,49.4655,74400.0
2014-09-09 12:30:00,63.49,63.5,63.48,63.5,26900.0,49.4655,49.4733,49.4577,49.4733,26900.0
2014-09-09 12:40:00,63.5,63.5,63.46,63.46,25200.0,49.4733,49.4733,49.4422,49.4422,25200.0
2014-09-09 12:50:00,63.47,63.49,63.44,63.48,30800.0,49.45,49.4655,49.4266,49.4577,30800.0
2014-09-09 13:00:00,63.49,63.49,63.45,63.46,50200.0,49.4655,49.4655,49.4344,49.4422,50200.0
2014-09-09 13:10:00,63.46,63.49,63.44,63.44,35500.0,49.4422,49.4655,49.4266,49.4266,35500.0
2014-09-09 13:20:00,63.44,63.48,63.42,63.48,20500.0,49.4266,49.4577,49.411,49.4577,20500.0
2014-09-09 13:30:00,63.49,63.53,63.48,63.52,69400.0,49.4655,49.4967,49.4577,49.4889,69400.0
2014-09-09 13:40:00,63.52,63.62,63.49,63.62,36300.0,49.4889,49.5668,49.4655,49.5668,36300.0
2014-09-09 13:50:00,63.62,63.63,63.54,63.56,61400.0,49.5668,49.5746,49.5045,49.5201,61400.0
2014-09-09 14:00:00,63.56,63.57,63.52,63.52,51600.0,49.5201,49.5279,49.4889,49.4889,51600.0
2014-09-09 14:10:00,63.53,63.55,63.51,63.52,51100.0,49.4967,49.5123,49.4811,49.4889,51100.0
2014-09-09 14:20:00,63.52,63.52,63.48,63.51,52100.0,49.4889,49.4889,49.4577,49.4811,52100.0
2014-09-09 14:30:00,63.5,63.53,63.49,63.5,55200.0,49.4733,49.4967,49.4655,49.4733,55200.0
2014-09-09 14:40:00,63.51,63.55,63.49,63.53,60800.0,49.4811,49.5123,49.4655,49.4967,60800.0
2014-09-09 14:50:00,63.54,63.58,63.51,63.55,63200.0,49.5045,49.5357,49.4811,49.5123,63200.0
2014-09-09 15:00:00,63.54,63.55,63.44,63.45,71100.0,49.5045,49.5123,49.4266,49.4344,71100.0
2014-09-09 15:10:00,63.44,63.51,63.42,63.45,132900.0,49.4266,49.4811,49.411,49.4344,132900.0
2014-09-09 15:20:00,63.44,63.45,63.38,63.44,119600.0,49.4266,49.4344,49.3798,49.4266,119600.0
2014-09-09 15:30:00,63.43,63.44,63.37,63.38,121500.0,49.4188,49.4266,49.372,49.3798,121500.0
2014-09-09 15:40:00,63.38,63.44,63.37,63.38,135400.0,49.3798,49.4266,49.372,49.3798,135400.0
2014-09-09 15:50:00,63.39,63.43,63.38,63.41,213000.0,49.3876,49.4188,49.3798,49.4032,213000.0
2014-09-10 09:30:00,63.5,63.52,63.37,63.44,104900.0,49.4733,49.4889,49.372,49.4266,104900.0
2014-09-10 09:40:00,63.45,63.51,63.41,63.41,37400.0,49.4344,49.4811,49.4032,49.4032,37400.0
2014-09-10 09:50:00,63.41,63.46,63.36,63.45,44000.0,49.4032,49.4422,49.3643,49.4344,44000.0
2014-09-10 10:00:00,63.46,63.53,63.45,63.51,57500.0,49.4422,49.4967,49.4344,49.4811,57500.0
2014-09-10 10:10:00,63.53,63.59,63.5,63.55,45400.0,49.4967,49.5435,49.4733,49.5123,45400.0
2014-09-10 10:20:00,63.55,63.58,63.49,63.54,42600.0,49.5123,49.5357,49.4655,49.5045,42600.0
2014-09-10 10:30:00,63.55,63.57,63.46,63.48,88100.0,49.5123,49.5279,49.4422,49.4577,88100.0
2014-09-10 10:40:00,63.47,63.59,63.46,63.54,46400.0,49.45,49.5435,49.4422,49.5045,46400.0
2014-09-10 10:50:00,63.54,63.56,63.51,63.54,48100.0,49.5045,49.5201,49.4811,49.5045,48100.0
2014-09-10 11:00:00,63.54,63.57,63.53,63.54,55800.0,49.5045,49.5279,49.4967,49.5045,55800.0
2014-09-10 11:10:00,63.53,63.59,63.53,63.59,41400.0,49.4967,49.5435,49.4967,49.5435,41400.0
2014-09-10 11:20:00,63.58,63.61,63.55,63.61,55200.0,49.5357,49.559,49.5123,49.559,55200.0
2014-09-10 11:30:00,63.61,63.65,63.6,63.64,124600.0,49.559,49.5902,49.5512,49.5824,124600.0
2014-09-10 11:40:00,63.64,63.69,63.62,63.69,57000.0,49.5824,49.6214,49.5668,49.6214,57000.0
2014-09-10 11:50:00,63.69,63.75,63.68,63.74,79100.0,49.6214,49.6681,49.6136,49.6603,79100.0
2014-09-10 12:00:00,63.73,63.75,63.72,63.75,33600.0,49.6525,49.6681,49.6447,49.6681,33600.0
2014-09-10 12:10:00,63.75,63.75,63.67,63.7,87900.0,49.6681,49.6681,49.6058,49.6292,87900.0
2014-09-10 12:20:00,63.7,63.73,63.69,63.69,29700.0,49.6292,49.6525,49.6214,49.6214,29700.0
2014-09-10 12:30:00,63.7,63.71,63.68,63.71,87100.0,49.6292,49.6369,49.6136,49.6369,87100.0
2014-09-10 12:40:00,63.71,63.74,63.7,63.73,28900.0,49.6369,49.6603,49.6292,49.6525,28900.0
2014-09-10 12:50:00,63.73,63.8,63.73,63.79,58400.0,49.6525,49.7071,49.6525,49.6993,58400.0
2014-09-10 13:00:00,63.78,63.88,63.77,63.86,39500.0,49.6915,49.7694,49.6837,49.7538,39500.0
2014-09-10 13:10:00,63.87,63.94,63.87,63.89,30700.0,49.7616,49.8161,49.7616,49.7772,30700.0
2014-09-10 13:20:00,63.9,63.9,63.86,63.87,43300.0,49.785,49.785,49.7538,49.7616,43300.0
2014-09-10 13:30:00,63.88,63.89,63.84,63.84,36100.0,49.7694,49.7772,49.7382,49.7382,36100.0
2014-09-10 13:40:00,63.85,63.94,63.85,63.94,30100.0,49.746,49.8161,49.746,49.8161,30100.0
2014-09-10 13:50:00,63.94,63.95,63.9,63.92,44200.0,49.8161,49.8239,49.785,49.8006,44200.0
2014-09-10 14:00:00,63.92,63.95,63.88,63.89,29700.0,49.8006,49.8239,49.7694,49.7772,29700.0
2014-09-10 14:10:00,63.89,63.92,63.88,63.89,26100.0,49.7772,49.8006,49.7694,49.7772,26100.0
2014-09-10 14:20:00,63.89,63.94,63.88,63.91,31900.0,49.7772,49.8161,49.7694,49.7928,31900.0
2014-09-10 14:30:00,63.91,63.93,63.87,63.89,41400.0,49.7928,49.8083,49.7616,49.7772,41400.0
2014-09-10 14:40:00,63.89,63.94,63.89,63.93,35700.0,49.7772,49.8161,49.7772,49.8083,35700.0
2014-09-10 14:50:00,63.93,63.96,63.92,63.95,46600.0,49.8083,49.8317,49.8006,49.8239,46600.0
2014-09-10 15:00:00,63.96,64.04,63.95,64.03,74200.0,49.8317,49.894,49.8239,49.8863,74200.0
2014-09-10 15:10:00,64.03,64.06,64.0,64.03,53100.0,49.8863,49.9096,49.8629,49.8863,53100.0
2014-09-10 15:20:00,64.02,64.05,63.99,64.04,75200.0,49.8785,49.9018,49.8551,49.894,75200.0
2014-09-10 15:30:00,64.03,64.08,63.99,64.0,134200.0,49.8863,49.9252,49.8551,49.8629,134200.0
2014-09-10 15:40:00,64.0,64.0,63.96,63.99,82100.0,49.8629,49.8629,49.8317,49.8551,82100.0
2014-09-10 15:50:00,63.99,64.03,63.99,63.99,192900.0,49.8551,49.8863,49.8551,49.8551,192900.0
2014-09-11 09:30:00,63.97,64.23,63.78,64.09,149600.0,49.8395,50.0421,49.6915,49.933,149600.0
2014-09-11 09:40:00,64.09,64.2,64.05,64.15,103400.0,49.933,50.0187,49.9018,49.9798,103400.0
2014-09-11 09:50:00,64.15,64.18,64.04,64.07,56000.0,49.9798,50.0031,49.894,49.9174,56000.0
2014-09-11 10:00:00,64.08,64.12,64.04,64.12,66500.0,49.9252,49.9564,49.894,49.9564,66500.0
2014-09-11 10:10:00,64.12,64.24,64.12,64.23,100600.0,49.9564,50.0499,49.9564,50.0421,100600.0
2014-09-11 10:20:00,64.24,64.28,64.2,64.23,79000.0,50.0499,50.081,50.0187,50.0421,79000.0
2014-09-11 10:30:00,64.23,64.25,64.18,64.22,99400.0,50.0421,50.0577,50.0031,50.0343,99400.0
2014-09-11 10:40:00,64.22,64.22,64.17,64.19,58500.0,50.0343,50.0343,49.9953,50.0109,58500.0
2014-09-11 10:50:00,64.18,64.23,64.12,64.14,86100.0,50.0031,50.0421,49.9564,49.972,86100.0
2014-09-11 11:00:00,64.14,64.19,64.11,64.19,75500.0,49.972,50.0109,49.9486,50.0109,75500.0
2014-09-11 11:10:00,64.19,64.3,64.17,64.3,54800.0,50.0109,50.0966,49.9953,50.0966,54800.0
2014-09-11 11:20:00,64.3,64.34,64.26,64.29,56900.0,50.0966,50.1278,50.0655,50.0888,56900.0
2014-09-11 11:30:00,64.3,64.37,64.29,64.35,37700.0,50.0966,50.1512,50.0888,50.1356,37700.0
2014-09-11 11:40:00,64.36,64.37,64.33,64.36,44200.0,50.1434,50.1512,50.12,50.1434,44200.0
2014-09-11 11:50:00,64.36,64.37,64.35,64.37,52200.0,50.1434,50.1512,50.1356,50.1512,52200.0
2014-09-11 12:00:00,64.37,64.37,64.31,64.33,50300.0,50.1512,50.1512,50.1044,50.12,50300.0
2014-09-11 12:10:00,64.33,64.33,64.26,64.26,28900.0,50.12,50.12,50.0655,50.0655,28900.0
2014-09-11 12:20:00,64.27,64.38,64.26,64.38,35900.0,50.0732,50.1589,50.0655,50.1589,35900.0
2014-09-11 12:30:00,64.38,64.39,64.33,64.38,55100.0,50.1589,50.1667,50.12,50.1589,55100.0
2014-09-11 12:40:00,64.39,64.43,64.38,64.42,42900.0,50.1667,50.1979,50.1589,50.1901,42900.0
2014-09-11 12:50:00,64.43,64.43,64.38,64.4,30600.0,50.1979,50.1979,50.1589,50.1745,30600.0
2014-09-11 13:00:00,64.4,64.42,64.37,64.41,41600.0,50.1745,50.1901,50.1512,50.1823,41600.0
2014-09-11 13:10:00,64.41,64.41,64.36,64.37,20900.0,50.1823,50.1823,50.1434,50.1512,20900.0
2014-09-11 13:20:00,64.37,64.4,64.35,64.38,38800.0,50.1512,50.1745,50.1356,50.1589,38800.0
2014-09-11 13:30:00,64.37,64.39,64.32,64.38,62800.0,50.1512,50.1667,50.1122,50.1589,62800.0
2014-09-11 13:40:00,64.38,64.39,64.35,64.36,28400.0,50.1589,50.1667,50.1356,50.1434,28400.0
2014-09-11 13:50:00,64.37,64.39,64.35,64.38,62600.0,50.1512,50.1667,50.1356,50.1589,62600.0
2014-09-11 14:00:00,64.39,64.42,64.37,64.41,77800.0,50.1667,50.1901,50.1512,50.1823,77800.0
2014-09-11 14:10:00,64.41,64.42,64.39,64.4,32400.0,50.1823,50.1901,50.1667,50.1745,32400.0
2014-09-11 14:20:00,64.4,64.45,64.39,64.42,54800.0,50.1745,50.2135,50.1667,50.1901,54800.0
2014-09-11 14:30:00,64.43,64.5,64.43,64.48,67600.0,50.1979,50.2524,50.1979,50.2369,67600.0
2014-09-11 14:40:00,64.48,64.49,64.44,64.47,50400.0,50.2369,50.2446,50.2057,50.2291,50400.0
2014-09-11 14:50:00,64.47,64.48,64.4,64.41,60200.0,50.2291,50.2369,50.1745,50.1823,60200.0
2014-09-11 15:00:00,64.41,64.42,64.38,64.39,62100.0,50.1823,50.1901,50.1589,50.1667,62100.0
2014-09-11 15:10:00,64.38,64.38,64.34,64.34,49800.0,50.1589,50.1589,50.1278,50.1278,49800.0
2014-09-11 15:20:00,64.35,64.39,64.34,64.35,70400.0,50.1356,50.1667,50.1278,50.1356,70400.0
2014-09-11 15:30:00,64.35,64.36,64.29,64.3,70400.0,50.1356,50.1434,50.0888,50.0966,70400.0
2014-09-11 15:40:00,64.3,64.37,64.29,64.36,195400.0,50.0966,50.1512,50.0888,50.1434,195400.0
2014-09-11 15:50:00,64.36,64.46,64.35,64.4,349200.0,50.1434,50.2213,50.1356,50.1745,349200.0
2014-09-12 09:30:00,64.18,64.5,64.08,64.27,156600.0,50.0031,50.2524,49.9252,50.0732,156600.0
2014-09-12 09:40:00,64.25,64.47,64.24,64.47,56100.0,50.0577,50.2291,50.0499,50.2291,56100.0
2014-09-12 09:50:00,64.45,64.48,64.34,64.35,59600.0,50.2135,50.2369,50.1278,50.1356,59600.0
2014-09-12 10:00:00,64.34,64.42,64.29,64.42,135200.0,50.1278,50.1901,50.0888,50.1901,135200.0
2014-09-12 10:10:00,64.42,64.49,64.39,64.45,65600.0,50.1901,50.2446,50.1667,50.2135,65600.0
2014-09-12 10:20:00,64.45,64.55,64.44,64.49,62900.0,50.2135,50.2914,50.2057,50.2446,62900.0
2014-09-12 10:30:00,64.48,64.56,64.47,64.51,50600.0,50.2369,50.2992,50.2291,50.2602,50600.0
2014-09-12 10:40:00,64.51,64.51,64.48,64.51,61100.0,50.2602,50.2602,50.2369,50.2602,61100.0
2014-09-12 10:50:00,64.51,64.55,64.48,64.52,50300.0,50.2602,50.2914,50.2369,50.268,50300.0
2014-09-12 11:00:00,64.52,64.56,64.47,64.5,60300.0,50.268,50.2992,50.2291,50.2524,60300.0
2014-09-12 11:10:00,64.5,64.51,64.41,64.42,55400.0,50.2524,50.2602,50.1823,50.1901,55400.0
2014-09-12 11:20:00,64.41,64.41,64.33,64.33,40400.0,50.1823,50.1823,50.12,50.12,40400.0
2014-09-12 11:30:00,64.32,64.33,64.22,64.25,42400.0,50.1122,50.12,50.0343,50.0577,42400.0
2014-09-12 11:40:00,64.25,64.28,64.24,64.25,51700.0,50.0577,50.081,50.0499,50.0577,51700.0
2014-09-12 11:50:00,64.26,64.32,64.23,64.32,51100.0,50.0655,50.1122,50.0421,50.1122,51100.0
2014-09-12 12:00:00,64.32,64.32,64.26,64.31,36800.0,50.1122,50.1122,50.0655,50.1044,36800.0
2014-09-12 12:10:00,64.3,64.33,64.28,64.31,18200.0,50.0966,50.12,50.081,50.1044,18200.0
2014-09-12 12:20:00,64.31,64.34,64.28,64.33,39500.0,50.1044,50.1278,50.081,50.12,39500.0
2014-09-12 12:30:00,64.33,64.33,64.19,64.22,38500.0,50.12,50.12,50.0109,50.0343,38500.0
2014-09-12 12:40:00,64.22,64.24,64.19,64.2,25400.0,50.0343,50.0499,50.0109,50.0187,25400.0
2014-09-12 12:50:00,64.2,64.21,64.16,64.2,64500.0,50.0187,50.0265,49.9875,50.0187,64500.0
2014-09-12 13:00:00,64.18,64.2,64.13,64.15,15700.0,50.0031,50.0187,49.9642,49.9798,15700.0
2014-09-12 13:10:00,64.15,64.19,64.12,64.16,27700.0,49.9798,50.0109,49.9564,49.9875,27700.0
2014-09-12 13:20:00,64.13,64.16,64.08,64.15,30500.0,49.9642,49.9875,49.9252,49.9798,30500.0
2014-09-12 13:30:00,64.14,64.17,64.1,64.13,37300.0,49.972,49.9953,49.9408,49.9642,37300.0
2014-09-12 13:40:00,64.13,64.18,64.1,64.16,25300.0,49.9642,50.0031,49.9408,49.9875,25300.0
2014-09-12 13:50:00,64.16,64.17,64.12,64.16,55800.0,49.9875,49.9953,49.9564,49.9875,55800.0
2014-09-12 14:00:00,64.16,64.18,64.11,64.17,45000.0,49.9875,50.0031,49.9486,49.9953,45000.0
2014-09-12 14:10:00,64.17,64.18,64.15,64.16,29700.0,49.9953,50.0031,49.9798,49.9875,29700.0
2014-09-12 14:20:00,64.16,64.21,64.16,64.2,64600.0,49.9875,50.0265,49.9875,50.0187,64600.0
2014-09-12 14:30:00,64.2,64.21,64.2,64.2,46900.0,50.0187,50.0265,50.0187,50.0187,46900.0
2014-09-12 14:40:00,64.2,64.35,64.2,64.31,140100.0,50.0187,50.1356,50.0187,50.1044,140100.0
2014-09-12 14:50:00,64.31,64.31,64.25,64.28,37200.0,50.1044,50.1044,50.0577,50.081,37200.0
2014-09-12 15:00:00,64.28,64.38,64.27,64.34,136800.0,50.081,50.1589,50.0732,50.1278,136800.0
2014-09-12 15:10:00,64.34,64.42,64.34,64.42,82200.0,50.1278,50.1901,50.1278,50.1901,82200.0
2014-09-12 15:20:00,64.41,64.51,64.39,64.51,128300.0,50.1823,50.2602,50.1667,50.2602,128300.0
2014-09-12 15:30:00,64.5,64.51,64.48,64.51,81700.0,50.2524,50.2602,50.2369,50.2602,81700.0
2014-09-12 15:40:00,64.51,64.51,64.45,64.51,149400.0,50.2602,50.2602,50.2135,50.2602,149400.0
2014-09-12 15:50:00,64.5,64.51,64.44,64.48,306600.0,50.2524,50.2602,50.2057,50.2369,306600.0
2014-09-15 09:30:00,64.22,64.39,64.15,64.35,177800.0,50.0343,50.1667,49.9798,50.1356,177800.0
2014-09-15 09:40:00,64.37,64.46,64.31,64.32,59000.0,50.1512,50.2213,50.1044,50.1122,59000.0
2014-09-15 09:50:00,64.34,64.34,64.25,64.28,61800.0,50.1278,50.1278,50.0577,50.081,61800.0
2014-09-15 10:00:00,64.27,64.29,64.2,64.23,42200.0,50.0732,50.0888,50.0187,50.0421,42200.0
2014-09-15 10:10:00,64.22,64.25,64.17,64.21,62200.0,50.0343,50.0577,49.9953,50.0265,62200.0
2014-09-15 10:20:00,64.21,64.35,64.13,64.3,125000.0,50.0265,50.1356,49.9642,50.0966,125000.0
2014-09-15 10:30:00,64.31,64.43,64.3,64.36,131500.0,50.1044,50.1979,50.0966,50.1434,131500.0
2014-09-15 10:40:00,64.36,64.38,64.32,64.32,56700.0,50.1434,50.1589,50.1122,50.1122,56700.0
2014-09-15 10:50:00,64.32,64.37,64.26,64.36,58400.0,50.1122,50.1512,50.0655,50.1434,58400.0
2014-09-15 11:00:00,64.35,64.49,64.34,64.43,189300.0,50.1356,50.2446,50.1278,50.1979,189300.0
2014-09-15 11:10:00,64.43,64.48,64.41,64.46,48800.0,50.1979,50.2369,50.1823,50.2213,48800.0
2014-09-15 11:20:00,64.47,64.48,64.43,64.47,37500.0,50.2291,50.2369,50.1979,50.2291,37500.0
2014-09-15 11:30:00,64.47,64.48,64.42,64.42,31400.0,50.2291,50.2369,50.1901,50.1901,31400.0
2014-09-15 11:40:00,64.42,64.44,64.39,64.41,35900.0,50.1901,50.2057,50.1667,50.1823,35900.0
2014-09-15 11:50:00,64.42,64.44,64.4,64.42,37700.0,50.1901,50.2057,50.1745,50.1901,37700.0
2014-09-15 12:00:00,64.41,64.43,64.4,64.41,33100.0,50.1823,50.1979,50.1745,50.1823,33100.0
2014-09-15 12:10:00,64.4,64.42,64.38,64.39,28000.0,50.1745,50.1901,50.1589,50.1667,28000.0
2014-09-15 12:20:00,64.39,64.43,64.37,64.42,34400.0,50.1667,50.1979,50.1512,50.1901,34400.0
2014-09-15 12:30:00,64.42,64.43,64.36,64.43,57900.0,50.1901,50.1979,50.1434,50.1979,57900.0
2014-09-15 12:40:00,64.43,64.49,64.41,64.48,41700.0,50.1979,50.2446,50.1823,50.2369,41700.0
2014-09-15 12:50:00,64.48,64.55,64.48,64.55,35000.0,50.2369,50.2914,50.2369,50.2914,35000.0
2014-09-15 13:00:00,64.54,64.61,64.54,64.59,45100.0,50.2836,50.3381,50.2836,50.3226,45100.0
2014-09-15 13:10:00,64.59,64.59,64.55,64.55,27600.0,50.3226,50.3226,50.2914,50.2914,27600.0
2014-09-15 13:20:00,64.56,64.57,64.54,64.54,35900.0,50.2992,50.307,50.2836,50.2836,35900.0
2014-09-15 13:30:00,64.54,64.57,64.53,64.56,27700.0,50.2836,50.307,50.2758,50.2992,27700.0
2014-09-15 13:40:00,64.56,64.58,64.54,64.55,24700.0,50.2992,50.3148,50.2836,50.2914,24700.0
2014-09-15 13:50:00,64.54,64.64,64.54,64.61,58100.0,50.2836,50.3615,50.2836,50.3381,58100.0
2014-09-15 14:00:00,64.6,64.68,64.59,64.68,169600.0,50.3303,50.3927,50.3226,50.3927,169600.0
2014-09-15 14:10:00,64.68,64.68,64.62,64.63,37100.0,50.3927,50.3927,50.3459,50.3537,37100.0
2014-09-15 14:20:00,64.63,64.71,64.62,64.7,43400.0,50.3537,50.4161,50.3459,50.4083,43400.0
2014-09-15 14:30:00,64.71,64.77,64.67,64.76,68100.0,50.4161,50.4628,50.3849,50.455,68100.0
2014-09-15 14:40:00,64.76,64.79,64.7,64.72,78200.0,50.455,50.4784,50.4083,50.4238,78200.0
2014-09-15 14:50:00,64.72,64.72,64.65,64.66,40000.0,50.4238,50.4238,50.3693,50.3771,40000.0
2014-09-15 15:00:00,64.65,64.68,64.6,64.61,51200.0,50.3693,50.3927,50.3303,50.3381,51200.0
2014-09-15 15:10:00,64.61,64.67,64.6,64.63,61500.0,50.3381,50.3849,50.3303,50.3537,61500.0
2014-09-15 15:20:00,64.62,64.63,64.58,64.61,57400.0,50.3459,50.3537,50.3148,50.3381,57400.0
2014-09-15 15:30:00,64.61,64.62,64.57,64.57,72000.0,50.3381,50.3459,50.307,50.307,72000.0
2014-09-15 15:40:00,64.57,64.59,64.5,64.5,130600.0,50.307,50.3226,50.2524,50.2524,130600.0
2014-09-15 15:50:00,64.51,64.52,64.47,64.51,197000.0,50.2602,50.268,50.2291,50.2602,197000.0
2014-09-16 09:30:00,64.38,64.64,64.25,64.63,159600.0,50.1589,50.3615,50.0577,50.3537,159600.0
2014-09-16 09:40:00,64.64,64.81,64.62,64.78,78900.0,50.3615,50.494,50.3459,50.4706,78900.0
2014-09-16 09:50:00,64.78,64.78,64.69,64.71,38400.0,50.4706,50.4706,50.4005,50.4161,38400.0
2014-09-16 10:00:00,64.73,64.78,64.7,64.72,53100.0,50.4316,50.4706,50.4083,50.4238,53100.0
2014-09-16 10:10:00,64.73,64.86,64.72,64.81,39300.0,50.4316,50.5329,50.4238,50.494,39300.0
2014-09-16 10:20:00,64.8,64.93,64.79,64.92,65300.0,50.4862,50.5875,50.4784,50.5797,65300.0
2014-09-16 10:30:00,64.92,64.99,64.87,64.98,102100.0,50.5797,50.6342,50.5407,50.6264,102100.0
2014-09-16 10:40:00,64.98,65.02,64.92,64.92,105400.0,50.6264,50.6576,50.5797,50.5797,105400.0
2014-09-16 10:50:00,64.92,64.93,64.82,64.85,58800.0,50.5797,50.5875,50.5018,50.5251,58800.0
2014-09-16 11:00:00,64.84,64.87,64.82,64.86,68300.0,50.5173,50.5407,50.5018,50.5329,68300.0
2014-09-16 11:10:00,64.86,64.88,64.81,64.87,36100.0,50.5329,50.5485,50.494,50.5407,36100.0
2014-09-16 11:20:00,64.87,64.94,64.86,64.93,60800.0,50.5407,50.5952,50.5329,50.5875,60800.0
2014-09-16 11:30:00,64.94,64.94,64.87,64.87,76500.0,50.5952,50.5952,50.5407,50.5407,76500.0
2014-09-16 11:40:00,64.88,64.9,64.83,64.89,76500.0,50.5485,50.5641,50.5095,50.5563,76500.0
2014-09-16 11:50:00,64.89,64.95,64.89,64.91,51200.0,50.5563,50.603,50.5563,50.5719,51200.0
2014-09-16 12:00:00,64.91,64.96,64.91,64.95,30000.0,50.5719,50.6108,50.5719,50.603,30000.0
2014-09-16 12:10:00,64.95,64.98,64.94,64.97,120600.0,50.603,50.6264,50.5952,50.6186,120600.0
2014-09-16 12:20:00,64.98,65.11,64.97,65.1,50100.0,50.6264,50.7277,50.6186,50.7199,50100.0
2014-09-16 12:30:00,65.1,65.16,65.09,65.14,44000.0,50.7199,50.7666,50.7121,50.7511,44000.0
2014-09-16 12:40:00,65.15,65.16,65.09,65.09,21500.0,50.7589,50.7666,50.7121,50.7121,21500.0
2014-09-16 12:50:00,65.09,65.1,65.05,65.06,24100.0,50.7121,50.7199,50.6809,50.6887,24100.0
2014-09-16 13:00:00,65.06,65.11,65.06,65.1,28700.0,50.6887,50.7277,50.6887,50.7199,28700.0
2014-09-16 13:10:00,65.09,65.12,65.06,65.12,20700.0,50.7121,50.7355,50.6887,50.7355,20700.0
2014-09-16 13:20:00,65.12,65.15,65.1,65.12,30600.0,50.7355,50.7589,50.7199,50.7355,30600.0
2014-09-16 13:30:00,65.11,65.16,65.1,65.14,29500.0,50.7277,50.7666,50.7199,50.7511,29500.0
2014-09-16 13:40:00,65.14,65.23,65.13,65.21,83200.0,50.7511,50.8212,50.7433,50.8056,83200.0
2014-09-16 13:50:00,65.21,65.23,65.21,65.21,55200.0,50.8056,50.8212,50.8056,50.8056,55200.0
2014-09-16 14:00:00,65.22,65.25,65.2,65.24,218700.0,50.8134,50.8368,50.7978,50.829,218700.0
2014-09-16 14:10:00,65.24,65.4,65.24,65.3,170500.0,50.829,50.9536,50.829,50.8757,170500.0
2014-09-16 14:20:00,65.3,65.4,65.3,65.35,88700.0,50.8757,50.9536,50.8757,50.9147,88700.0
2014-09-16 14:30:00,65.35,65.35,65.31,65.33,108400.0,50.9147,50.9147,50.8835,50.8991,108400.0
2014-09-16 14:40:00,65.32,65.35,65.25,65.25,127700.0,50.8913,50.9147,50.8368,50.8368,127700.0
2014-09-16 14:50:00,65.25,65.35,65.25,65.3,442900.0,50.8368,50.9147,50.8368,50.8757,442900.0
2014-09-16 15:00:00,65.29,65.32,65.29,65.3,161900.0,50.8679,50.8913,50.8679,50.8757,161900.0
2014-09-16 15:10:00,65.3,65.31,65.3,65.3,53700.0,50.8757,50.8835,50.8757,50.8757,53700.0
2014-09-16 15:20:00,65.3,65.31,65.19,65.19,185900.0,50.8757,50.8835,50.79,50.79,185900.0
2014-09-16 15:30:00,65.19,65.25,65.17,65.25,176100.0,50.79,50.8368,50.7744,50.8368,176100.0
2014-09-16 15:40:00,65.25,65.25,65.16,65.16,301400.0,50.8368,50.8368,50.7666,50.7666,301400.0
2014-09-16 15:50:00,65.16,65.17,65.13,65.15,271100.0,50.7666,50.7744,50.7433,50.7589,271100.0
2014-09-17 09:30:00,65.41,65.42,64.98,65.0,185600.0,50.9614,50.9692,50.6264,50.642,185600.0
2014-09-17 09:40:00,65.01,65.1,64.84,65.07,122600.0,50.6498,50.7199,50.5173,50.6965,122600.0
2014-09-17 09:50:00,65.07,65.13,65.03,65.09,128100.0,50.6965,50.7433,50.6654,50.7121,128100.0
2014-09-17 10:00:00,65.08,65.1,64.95,65.04,36600.0,50.7043,50.7199,50.603,50.6732,36600.0
2014-09-17 10:10:00,65.03,65.05,64.98,65.05,46800.0,50.6654,50.6809,50.6264,50.6809,46800.0
2014-09-17 10:20:00,65.04,65.09,65.02,65.08,128400.0,50.6732,50.7121,50.6576,50.7043,128400.0
2014-09-17 10:30:00,65.09,65.16,65.02,65.16,110600.0,50.7121,50.7666,50.6576,50.7666,110600.0
2014-09-17 10:40:00,65.15,65.17,65.12,65.13,70500.0,50.7589,50.7744,50.7355,50.7433,70500.0
2014-09-17 10:50:00,65.13,65.18,65.12,65.15,67600.0,50.7433,50.7822,50.7355,50.7589,67600.0
2014-09-17 11:00:00,65.14,65.16,65.11,65.16,42800.0,50.7511,50.7666,50.7277,50.7666,42800.0
2014-09-17 11:10:00,65.16,65.19,65.14,65.19,65400.0,50.7666,50.79,50.7511,50.79,65400.0
2014-09-17 11:20:00,65.19,65.2,65.16,65.2,37500.0,50.79,50.7978,50.7666,50.7978,37500.0
2014-09-17 11:30:00,65.21,65.21,65.12,65.18,43100.0,50.8056,50.8056,50.7355,50.7822,43100.0
2014-09-17 11:40:00,65.18,65.23,65.17,65.17,49900.0,50.7822,50.8212,50.7744,50.7744,49900.0
2014-09-17 11:50:00,65.17,65.18,65.11,65.11,113800.0,50.7744,50.7822,50.7277,50.7277,113800.0
2014-09-17 12:00:00,65.11,65.2,65.11,65.2,98100.0,50.7277,50.7978,50.7277,50.7978,98100.0
2014-09-17 12:10:00,65.2,65.2,65.06,65.06,47100.0,50.7978,50.7978,50.6887,50.6887,47100.0
2014-09-17 12:20:00,65.05,65.13,65.04,65.13,57000.0,50.6809,50.7433,50.6732,50.7433,57000.0
2014-09-17 12:30:00,65.13,65.15,65.08,65.14,44100.0,50.7433,50.7589,50.7043,50.7511,44100.0
2014-09-17 12:40:00,65.15,65.15,65.08,65.11,51300.0,50.7589,50.7589,50.7043,50.7277,51300.0
2014-09-17 12:50:00,65.11,65.11,65.06,65.06,41000.0,50.7277,50.7277,50.6887,50.6887,41000.0
2014-09-17 13:00:00,65.06,65.07,65.06,65.06,14500.0,50.6887,50.6965,50.6887,50.6887,14500.0
2014-09-17 13:10:00,65.07,65.17,65.06,65.16,44500.0,50.6965,50.7744,50.6887,50.7666,44500.0
2014-09-17 13:20:00,65.16,65.2,65.14,65.16,48900.0,50.7666,50.7978,50.7511,50.7666,48900.0
2014-09-17 13:30:00,65.16,65.23,65.15,65.17,62800.0,50.7666,50.8212,50.7589,50.7744,62800.0
2014-09-17 13:40:00,65.19,65.26,65.17,65.19,51400.0,50.79,50.8446,50.7744,50.79,51400.0
2014-09-17 13:50:00,65.19,65.29,65.18,65.27,47800.0,50.79,50.8679,50.7822,50.8524,47800.0
2014-09-17 14:00:00,65.29,65.4,65.02,65.22,108700.0,50.8679,50.9536,50.6576,50.8134,108700.0
2014-09-17 14:10:00,65.23,65.31,65.21,65.26,62300.0,50.8212,50.8835,50.8056,50.8446,62300.0
2014-09-17 14:20:00,65.24,65.34,65.22,65.32,50000.0,50.829,50.9069,50.8134,50.8913,50000.0
2014-09-17 14:30:00,65.32,65.34,65.25,65.25,54300.0,50.8913,50.9069,50.8368,50.8368,54300.0
2014-09-17 14:40:00,65.25,65.3,65.23,65.29,55900.0,50.8368,50.8757,50.8212,50.8679,55900.0
2014-09-17 14:50:00,65.3,65.31,65.26,65.29,47300.0,50.8757,50.8835,50.8446,50.8679,47300.0
2014-09-17 15:00:00,65.29,65.35,65.26,65.34,80100.0,50.8679,50.9147,50.8446,50.9069,80100.0
2014-09-17 15:10:00,65.34,65.42,65.33,65.34,82800.0,50.9069,50.9692,50.8991,50.9069,82800.0
2014-09-17 15:20:00,65.34,65.35,65.25,65.26,83900.0,50.9069,50.9147,50.8368,50.8446,83900.0
2014-09-17 15:30:00,65.26,65.3,65.17,65.21,151600.0,50.8446,50.8757,50.7744,50.8056,151600.0
2014-09-17 15:40:00,65.21,65.21,65.09,65.11,130500.0,50.8056,50.8056,50.7121,50.7277,130500.0
2014-09-17 15:50:00,65.11,65.25,65.1,65.25,392300.0,50.7277,50.8368,50.7199,50.8368,392300.0
2014-09-18 09:30:00,65.28,65.28,65.1,65.16,115500.0,50.8601,50.8601,50.7199,50.7666,115500.0
2014-09-18 09:40:00,65.16,65.2,65.07,65.13,45600.0,50.7666,50.7978,50.6965,50.7433,45600.0
2014-09-18 09:50:00,65.12,65.15,65.04,65.14,28500.0,50.7355,50.7589,50.6732,50.7511,28500.0
2014-09-18 10:00:00,65.12,65.25,65.09,65.24,52000.0,50.7355,50.8368,50.7121,50.829,52000.0
2014-09-18 10:10:00,65.24,65.31,65.23,65.29,50800.0,50.829,50.8835,50.8212,50.8679,50800.0
2014-09-18 10:20:00,65.29,65.33,65.24,65.29,242600.0,50.8679,50.8991,50.829,50.8679,242600.0
2014-09-18 10:30:00,65.3,65.41,65.29,65.41,47700.0,50.8757,50.9614,50.8679,50.9614,47700.0
2014-09-18 10:40:00,65.41,65.45,65.38,65.41,29200.0,50.9614,50.9926,50.9381,50.9614,29200.0
2014-09-18 10:50:00,65.41,65.43,65.39,65.41,45300.0,50.9614,50.977,50.9458,50.9614,45300.0
2014-09-18 11:00:00,65.41,65.42,65.33,65.34,62600.0,50.9614,50.9692,50.8991,50.9069,62600.0
2014-09-18 11:10:00,65.34,65.35,65.3,65.32,87100.0,50.9069,50.9147,50.8757,50.8913,87100.0
2014-09-18 11:20:00,65.31,65.31,65.28,65.28,55800.0,50.8835,50.8835,50.8601,50.8601,55800.0
2014-09-18 11:30:00,65.29,65.31,65.26,65.28,52700.0,50.8679,50.8835,50.8446,50.8601,52700.0
2014-09-18 11:40:00,65.28,65.31,65.25,65.29,105000.0,50.8601,50.8835,50.8368,50.8679,105000.0
2014-09-18 11:50:00,65.29,65.3,65.24,65.25,28300.0,50.8679,50.8757,50.829,50.8368,28300.0
2014-09-18 12:00:00,65.25,65.26,65.2,65.21,55800.0,50.8368,50.8446,50.7978,50.8056,55800.0
2014-09-18 12:10:00,65.21,65.25,65.21,65.25,35200.0,50.8056,50.8368,50.8056,50.8368,35200.0
2014-09-18 12:20:00,65.25,65.29,65.23,65.28,72900.0,50.8368,50.8679,50.8212,50.8601,72900.0
2014-09-18 12:30:00,65.28,65.28,65.23,65.28,32800.0,50.8601,50.8601,50.8212,50.8601,32800.0
2014-09-18 12:40:00,65.27,65.29,65.25,65.28,27500.0,50.8524,50.8679,50.8368,50.8601,27500.0
2014-09-18 12:50:00,65.28,65.29,65.26,65.29,173300.0,50.8601,50.8679,50.8446,50.8679,173300.0
2014-09-18 13:00:00,65.29,65.3,65.28,65.28,14500.0,50.8679,50.8757,50.8601,50.8601,14500.0
2014-09-18 13:10:00,65.29,65.3,65.25,65.25,49200.0,50.8679,50.8757,50.8368,50.8368,49200.0
2014-09-18 13:20:00,65.25,65.29,65.25,65.27,46100.0,50.8368,50.8679,50.8368,50.8524,46100.0
2014-09-18 13:30:00,65.27,65.28,65.25,65.28,36100.0,50.8524,50.8601,50.8368,50.8601,36100.0
2014-09-18 13:40:00,65.27,65.27,65.25,65.26,16900.0,50.8524,50.8524,50.8368,50.8446,16900.0
2014-09-18 13:50:00,65.26,65.29,65.26,65.27,29600.0,50.8446,50.8679,50.8446,50.8524,29600.0
2014-09-18 14:00:00,65.28,65.3,65.25,65.26,42900.0,50.8601,50.8757,50.8368,50.8446,42900.0
2014-09-18 14:10:00,65.27,65.27,65.18,65.19,80400.0,50.8524,50.8524,50.7822,50.79,80400.0
2014-09-18 14:20:00,65.19,65.19,65.15,65.16,49100.0,50.79,50.79,50.7589,50.7666,49100.0
2014-09-18 14:30:00,65.16,65.19,65.14,65.19,48900.0,50.7666,50.79,50.7511,50.79,48900.0
2014-09-18 14:40:00,65.19,65.19,65.17,65.19,35500.0,50.79,50.79,50.7744,50.79,35500.0
2014-09-18 14:50:00,65.19,65.2,65.17,65.2,30000.0,50.79,50.7978,50.7744,50.7978,30000.0
2014-09-18 15:00:00,65.2,65.28,65.2,65.27,57300.0,50.7978,50.8601,50.7978,50.8524,57300.0
2014-09-18 15:10:00,65.28,65.3,65.27,65.28,34100.0,50.8601,50.8757,50.8524,50.8601,34100.0
2014-09-18 15:20:00,65.29,65.31,65.27,65.31,61900.0,50.8679,50.8835,50.8524,50.8835,61900.0
2014-09-18 15:30:00,65.3,65.31,65.27,65.29,115500.0,50.8757,50.8835,50.8524,50.8679,115500.0
2014-09-18 15:40:00,65.29,65.29,65.24,65.28,163800.0,50.8679,50.8679,50.829,50.8601,163800.0
2014-09-18 15:50:00,65.28,65.35,65.27,65.3,361900.0,50.8601,50.9147,50.8524,50.8757,361900.0
2014-09-19 09:30:00,65.6,65.67,65.37,65.45,796700.0,51.1095,51.164,50.9303,50.9926,796700.0
2014-09-19 09:40:00,65.45,65.51,65.43,65.43,73500.0,50.9926,51.0393,50.977,50.977,73500.0
2014-09-19 09:50:00,65.43,65.46,65.39,65.44,66300.0,50.977,51.0004,50.9458,50.9848,66300.0
2014-09-19 10:00:00,65.45,65.52,65.45,65.46,32300.0,50.9926,51.0471,50.9926,51.0004,32300.0
2014-09-19 10:10:00,65.48,65.48,65.39,65.48,48700.0,51.016,51.016,50.9458,51.016,48700.0
2014-09-19 10:20:00,65.48,65.48,65.36,65.37,44100.0,51.016,51.016,50.9225,50.9303,44100.0
2014-09-19 10:30:00,65.36,65.36,65.23,65.24,80600.0,50.9225,50.9225,50.8212,50.829,80600.0
2014-09-19 10:40:00,65.25,65.31,65.25,65.31,24000.0,50.8368,50.8835,50.8368,50.8835,24000.0
2014-09-19 10:50:00,65.31,65.35,65.28,65.31,39300.0,50.8835,50.9147,50.8601,50.8835,39300.0
2014-09-19 11:00:00,65.31,65.36,65.29,65.34,27800.0,50.8835,50.9225,50.8679,50.9069,27800.0
2014-09-19 11:10:00,65.35,65.4,65.33,65.38,34500.0,50.9147,50.9536,50.8991,50.9381,34500.0
2014-09-19 11:20:00,65.39,65.58,65.38,65.43,134400.0,50.9458,51.0939,50.9381,50.977,134400.0
2014-09-19 11:30:00,65.43,65.47,65.36,65.38,61500.0,50.977,51.0082,50.9225,50.9381,61500.0
2014-09-19 11:40:00,65.38,65.43,65.38,65.4,28600.0,50.9381,50.977,50.9381,50.9536,28600.0
2014-09-19 11:50:00,65.4,65.42,65.37,65.4,29300.0,50.9536,50.9692,50.9303,50.9536,29300.0
2014-09-19 12:00:00,65.42,65.43,65.37,65.42,39100.0,50.9692,50.977,50.9303,50.9692,39100.0
2014-09-19 12:10:00,65.42,65.46,65.42,65.43,25200.0,50.9692,51.0004,50.9692,50.977,25200.0
2014-09-19 12:20:00,65.42,65.5,65.4,65.47,23500.0,50.9692,51.0315,50.9536,51.0082,23500.0
2014-09-19 12:30:00,65.47,65.53,65.45,65.5,53000.0,51.0082,51.0549,50.9926,51.0315,53000.0
2014-09-19 12:40:00,65.51,65.52,65.46,65.5,23100.0,51.0393,51.0471,51.0004,51.0315,23100.0
2014-09-19 12:50:00,65.5,65.52,65.49,65.49,37400.0,51.0315,51.0471,51.0238,51.0238,37400.0
2014-09-19 13:00:00,65.5,65.52,65.48,65.51,16700.0,51.0315,51.0471,51.016,51.0393,16700.0
2014-09-19 13:10:00,65.5,65.5,65.41,65.46,45200.0,51.0315,51.0315,50.9614,51.0004,45200.0
2014-09-19 13:20:00,65.47,65.53,65.47,65.48,22300.0,51.0082,51.0549,51.0082,51.016,22300.0
2014-09-19 13:30:00,65.49,65.51,65.44,65.44,25700.0,51.0238,51.0393,50.9848,50.9848,25700.0
2014-09-19 13:40:00,65.45,65.45,65.39,65.43,32800.0,50.9926,50.9926,50.9458,50.977,32800.0
2014-09-19 13:50:00,65.42,65.47,65.42,65.44,24300.0,50.9692,51.0082,50.9692,50.9848,24300.0
2014-09-19 14:00:00,65.45,65.47,65.43,65.44,24800.0,50.9926,51.0082,50.977,50.9848,24800.0
2014-09-19 14:10:00,65.44,65.48,65.41,65.48,19100.0,50.9848,51.016,50.9614,51.016,19100.0
2014-09-19 14:20:00,65.48,65.51,65.46,65.49,28200.0,51.016,51.0393,51.0004,51.0238,28200.0
2014-09-19 14:30:00,65.5,65.5,65.44,65.46,46500.0,51.0315,51.0315,50.9848,51.0004,46500.0
2014-09-19 14:40:00,65.46,65.48,65.43,65.45,29100.0,51.0004,51.016,50.977,50.9926,29100.0
2014-09-19 14:50:00,65.45,65.47,65.41,65.47,64500.0,50.9926,51.0082,50.9614,51.0082,64500.0
2014-09-19 15:00:00,65.46,65.48,65.42,65.42,82800.0,51.0004,51.016,50.9692,50.9692,82800.0
2014-09-19 15:10:00,65.42,65.45,65.42,65.43,57400.0,50.9692,50.9926,50.9692,50.977,57400.0
2014-09-19 15:20:00,65.43,65.45,65.4,65.4,79100.0,50.977,50.9926,50.9536,50.9536,79100.0
2014-09-19 15:30:00,65.4,65.44,65.38,65.44,90400.0,50.9536,50.9848,50.9381,50.9848,90400.0
2014-09-19 15:40:00,65.44,65.44,65.39,65.41,187900.0,50.9848,50.9848,50.9458,50.9614,187900.0
2014-09-19 15:50:00,65.41,65.42,65.3,65.3,714500.0,50.9614,50.9692,50.8757,50.8757,714500.0
2014-09-22 09:30:00,65.45,65.72,65.31,65.65,168000.0,50.9926,51.2029,50.8835,51.1484,168000.0
2014-09-22 09:40:00,65.66,65.73,65.54,65.72,86500.0,51.1562,51.2107,51.0627,51.2029,86500.0
2014-09-22 09:50:00,65.71,65.75,65.61,65.69,68400.0,51.1952,51.2263,51.1172,51.1796,68400.0
2014-09-22 10:00:00,65.69,65.84,65.64,65.78,67300.0,51.1796,51.2964,51.1406,51.2497,67300.0
2014-09-22 10:10:00,65.79,65.81,65.74,65.8,62200.0,51.2575,51.2731,51.2185,51.2653,62200.0
2014-09-22 10:20:00,65.8,65.86,65.77,65.86,57300.0,51.2653,51.312,51.2419,51.312,57300.0
2014-09-22 10:30:00,65.87,65.87,65.77,65.8,59600.0,51.3198,51.3198,51.2419,51.2653,59600.0
2014-09-22 10:40:00,65.8,65.81,65.75,65.76,61500.0,51.2653,51.2731,51.2263,51.2341,61500.0
2014-09-22 10:50:00,65.76,65.81,65.72,65.79,92700.0,51.2341,51.2731,51.2029,51.2575,92700.0
2014-09-22 11:00:00,65.79,65.83,65.76,65.8,47300.0,51.2575,51.2887,51.2341,51.2653,47300.0
2014-09-22 11:10:00,65.8,65.81,65.73,65.79,68200.0,51.2653,51.2731,51.2107,51.2575,68200.0
2014-09-22 11:20:00,65.8,65.83,65.76,65.77,47800.0,51.2653,51.2887,51.2341,51.2419,47800.0
2014-09-22 11:30:00,65.77,65.81,65.76,65.77,54800.0,51.2419,51.2731,51.2341,51.2419,54800.0
2014-09-22 11:40:00,65.76,65.77,65.71,65.74,43300.0,51.2341,51.2419,51.1952,51.2185,43300.0
2014-09-22 11:50:00,65.75,65.78,65.73,65.75,38300.0,51.2263,51.2497,51.2107,51.2263,38300.0
2014-09-22 12:00:00,65.75,65.77,65.72,65.76,35800.0,51.2263,51.2419,51.2029,51.2341,35800.0
2014-09-22 12:10:00,65.75,65.8,65.73,65.78,28100.0,51.2263,51.2653,51.2107,51.2497,28100.0
2014-09-22 12:20:00,65.79,65.8,65.75,65.78,25800.0,51.2575,51.2653,51.2263,51.2497,25800.0
2014-09-22 12:30:00,65.78,65.89,65.77,65.86,39700.0,51.2497,51.3354,51.2419,51.312,39700.0
2014-09-22 12:40:00,65.85,65.87,65.81,65.84,33700.0,51.3042,51.3198,51.2731,51.2964,33700.0
2014-09-22 12:50:00,65.84,65.84,65.78,65.79,23700.0,51.2964,51.2964,51.2497,51.2575,23700.0
2014-09-22 13:00:00,65.79,65.82,65.78,65.81,28300.0,51.2575,51.2809,51.2497,51.2731,28300.0
2014-09-22 13:10:00,65.81,65.82,65.76,65.78,28100.0,51.2731,51.2809,51.2341,51.2497,28100.0
2014-09-22 13:20:00,65.78,65.86,65.75,65.86,46700.0,51.2497,51.312,51.2263,51.312,46700.0
2014-09-22 13:30:00,65.86,65.88,65.83,65.84,22000.0,51.312,51.3276,51.2887,51.2964,22000.0
2014-09-22 13:40:00,65.83,65.83,65.77,65.81,31300.0,51.2887,51.2887,51.2419,51.2731,31300.0
2014-09-22 13:50:00,65.81,65.82,65.76,65.78,47000.0,51.2731,51.2809,51.2341,51.2497,47000.0
2014-09-22 14:00:00,65.78,65.8,65.75,65.77,36300.0,51.2497,51.2653,51.2263,51.2419,36300.0
2014-09-22 14:10:00,65.78,65.78,65.67,65.68,35600.0,51.2497,51.2497,51.164,51.1718,35600.0
2014-09-22 14:20:00,65.69,65.7,65.62,65.64,49200.0,51.1796,51.1874,51.125,51.1406,49200.0
2014-09-22 14:30:00,65.64,65.66,65.6,65.62,35500.0,51.1406,51.1562,51.1095,51.125,35500.0
2014-09-22 14:40:00,65.62,65.67,65.61,65.65,39200.0,51.125,51.164,51.1172,51.1484,39200.0
2014-09-22 14:50:00,65.65,65.67,65.63,65.65,40700.0,51.1484,51.164,51.1328,51.1484,40700.0
2014-09-22 15:00:00,65.65,65.72,65.64,65.65,62800.0,51.1484,51.2029,51.1406,51.1484,62800.0
2014-09-22 15:10:00,65.65,65.66,65.6,65.64,73000.0,51.1484,51.1562,51.1095,51.1406,73000.0
2014-09-22 15:20:00,65.63,65.66,65.61,65.63,105500.0,51.1328,51.1562,51.1172,51.1328,105500.0
2014-09-22 15:30:00,65.63,65.64,65.6,65.61,63000.0,51.1328,51.1406,51.1095,51.1172,63000.0
2014-09-22 15:40:00,65.62,65.66,65.61,65.63,96900.0,51.125,51.1562,51.1172,51.1328,96900.0
2014-09-22 15:50:00,65.62,65.71,65.59,65.69,311600.0,51.125,51.1952,51.1017,51.1796,311600.0
2014-09-23 09:30:00,65.46,65.72,65.42,65.72,127100.0,51.0004,51.2029,50.9692,51.2029,127100.0
2014-09-23 09:40:00,65.73,65.73,65.6,65.6,52500.0,51.2107,51.2107,51.1095,51.1095,52500.0
2014-09-23 09:50:00,65.62,65.71,65.6,65.7,73100.0,51.125,51.1952,51.1095,51.1874,73100.0
2014-09-23 10:00:00,65.71,65.72,65.61,65.65,120800.0,51.1952,51.2029,51.1172,51.1484,120800.0
2014-09-23 10:10:00,65.65,65.7,65.64,65.69,57300.0,51.1484,51.1874,51.1406,51.1796,57300.0
2014-09-23 10:20:00,65.68,65.75,65.64,65.65,68900.0,51.1718,51.2263,51.1406,51.1484,68900.0
2014-09-23 10:30:00,65.65,65.7,65.64,65.67,47500.0,51.1484,51.1874,51.1406,51.164,47500.0
2014-09-23 10:40:00,65.67,65.69,65.65,65.68,62100.0,51.164,51.1796,51.1484,51.1718,62100.0
2014-09-23 10:50:00,65.67,65.72,65.66,65.66,45800.0,51.164,51.2029,51.1562,51.1562,45800.0
2014-09-23 11:00:00,65.67,65.69,65.64,65.66,60100.0,51.164,51.1796,51.1406,51.1562,60100.0
2014-09-23 11:10:00,65.66,65.66,65.57,65.65,39400.0,51.1562,51.1562,51.0861,51.1484,39400.0
2014-09-23 11:20:00,65.64,65.77,65.64,65.76,43600.0,51.1406,51.2419,51.1406,51.2341,43600.0
2014-09-23 11:30:00,65.75,65.81,65.74,65.8,46500.0,51.2263,51.2731,51.2185,51.2653,46500.0
2014-09-23 11:40:00,65.79,65.84,65.77,65.82,64400.0,51.2575,51.2964,51.2419,51.2809,64400.0
2014-09-23 11:50:00,65.82,65.82,65.78,65.79,44100.0,51.2809,51.2809,51.2497,51.2575,44100.0
2014-09-23 12:00:00,65.78,65.79,65.7,65.71,35000.0,51.2497,51.2575,51.1874,51.1952,35000.0
2014-09-23 12:10:00,65.7,65.74,65.65,65.66,48900.0,51.1874,51.2185,51.1484,51.1562,48900.0
2014-09-23 12:20:00,65.65,65.68,65.56,65.58,42500.0,51.1484,51.1718,51.0783,51.0939,42500.0
2014-09-23 12:30:00,65.58,65.59,65.55,65.57,23900.0,51.0939,51.1017,51.0705,51.0861,23900.0
2014-09-23 12:40:00,65.56,65.6,65.52,65.55,61400.0,51.0783,51.1095,51.0471,51.0705,61400.0
2014-09-23 12:50:00,65.55,65.59,65.53,65.56,51200.0,51.0705,51.1017,51.0549,51.0783,51200.0
2014-09-23 13:00:00,65.56,65.57,65.5,65.51,32300.0,51.0783,51.0861,51.0315,51.0393,32300.0
2014-09-23 13:10:00,65.51,65.51,65.4,65.48,108500.0,51.0393,51.0393,50.9536,51.016,108500.0
2014-09-23 13:20:00,65.48,65.51,65.45,65.5,45600.0,51.016,51.0393,50.9926,51.0315,45600.0
2014-09-23 13:30:00,65.5,65.62,65.48,65.61,60200.0,51.0315,51.125,51.016,51.1172,60200.0
2014-09-23 13:40:00,65.61,65.62,65.57,65.61,27400.0,51.1172,51.125,51.0861,51.1172,27400.0
2014-09-23 13:50:00,65.61,65.61,65.53,65.53,29200.0,51.1172,51.1172,51.0549,51.0549,29200.0
2014-09-23 14:00:00,65.53,65.55,65.48,65.49,44600.0,51.0549,51.0705,51.016,51.0238,44600.0
2014-09-23 14:10:00,65.5,65.53,65.47,65.48,31100.0,51.0315,51.0549,51.0082,51.016,31100.0
2014-09-23 14:20:00,65.48,65.48,65.39,65.4,82900.0,51.016,51.016,50.9458,50.9536,82900.0
2014-09-23 14:30:00,65.39,65.41,65.35,65.36,61600.0,50.9458,50.9614,50.9147,50.9225,61600.0
2014-09-23 14:40:00,65.37,65.39,65.35,65.37,41400.0,50.9303,50.9458,50.9147,50.9303,41400.0
2014-09-23 14:50:00,65.36,65.4,65.36,65.4,46100.0,50.9225,50.9536,50.9225,50.9536,46100.0
2014-09-23 15:00:00,65.4,65.45,65.37,65.4,58500.0,50.9536,50.9926,50.9303,50.9536,58500.0
2014-09-23 15:10:00,65.4,65.41,65.37,65.37,51800.0,50.9536,50.9614,50.9303,50.9303,51800.0
2014-09-23 15:20:00,65.38,65.43,65.36,65.42,92500.0,50.9381,50.977,50.9225,50.9692,92500.0
2014-09-23 15:30:00,65.43,65.47,65.41,65.46,90900.0,50.977,51.0082,50.9614,51.0004,90900.0
2014-09-23 15:40:00,65.45,65.46,65.41,65.42,95000.0,50.9926,51.0004,50.9614,50.9692,95000.0
2014-09-23 15:50:00,65.43,65.45,65.36,65.41,408500.0,50.977,50.9926,50.9225,50.9614,408500.0
2014-09-24 09:30:00,65.46,65.98,65.46,65.9,219900.0,51.0004,51.4055,51.0004,51.3432,219900.0
2014-09-24 09:40:00,65.9,66.13,65.88,66.06,175100.0,51.3432,51.5224,51.3276,51.4678,175100.0
2014-09-24 09:50:00,66.06,66.21,66.03,66.11,128000.0,51.4678,51.5847,51.4445,51.5068,128000.0
2014-09-24 10:00:00,66.1,66.16,65.98,66.15,165200.0,51.499,51.5458,51.4055,51.538,165200.0
2014-09-24 10:10:00,66.16,66.17,66.09,66.09,140700.0,51.5458,51.5535,51.4912,51.4912,140700.0
2014-09-24 10:20:00,66.07,66.14,66.04,66.07,147400.0,51.4756,51.5302,51.4523,51.4756,147400.0
2014-09-24 10:30:00,66.08,66.11,66.03,66.11,54000.0,51.4834,51.5068,51.4445,51.5068,54000.0
2014-09-24 10:40:00,66.1,66.17,66.03,66.05,99300.0,51.499,51.5535,51.4445,51.4601,99300.0
2014-09-24 10:50:00,66.06,66.12,66.05,66.09,58100.0,51.4678,51.5146,51.4601,51.4912,58100.0
2014-09-24 11:00:00,66.1,66.14,66.07,66.13,64400.0,51.499,51.5302,51.4756,51.5224,64400.0
2014-09-24 11:10:00,66.13,66.19,66.11,66.17,57200.0,51.5224,51.5691,51.5068,51.5535,57200.0
2014-09-24 11:20:00,66.16,66.25,66.16,66.25,76000.0,51.5458,51.6159,51.5458,51.6159,76000.0
2014-09-24 11:30:00,66.25,66.26,66.22,66.25,70200.0,51.6159,51.6237,51.5925,51.6159,70200.0
2014-09-24 11:40:00,66.25,66.35,66.23,66.33,68900.0,51.6159,51.6938,51.6003,51.6782,68900.0
2014-09-24 11:50:00,66.34,66.36,66.3,66.31,78300.0,51.686,51.7016,51.6548,51.6626,78300.0
2014-09-24 12:00:00,66.31,66.32,66.28,66.31,42400.0,51.6626,51.6704,51.6392,51.6626,42400.0
2014-09-24 12:10:00,66.31,66.31,66.27,66.29,49100.0,51.6626,51.6626,51.6315,51.647,49100.0
2014-09-24 12:20:00,66.29,66.33,66.27,66.31,38800.0,51.647,51.6782,51.6315,51.6626,38800.0
2014-09-24 12:30:00,66.3,66.31,66.24,66.28,42600.0,51.6548,51.6626,51.6081,51.6392,42600.0
2014-09-24 12:40:00,66.28,66.32,66.27,66.3,43400.0,51.6392,51.6704,51.6315,51.6548,43400.0
2014-09-24 12:50:00,66.29,66.31,66.26,66.29,37700.0,51.647,51.6626,51.6237,51.647,37700.0
2014-09-24 13:00:00,66.3,66.32,66.26,66.28,47900.0,51.6548,51.6704,51.6237,51.6392,47900.0
2014-09-24 13:10:00,66.27,66.31,66.26,66.29,35700.0,51.6315,51.6626,51.6237,51.647,35700.0
2014-09-24 13:20:00,66.29,66.3,66.26,66.29,32200.0,51.647,51.6548,51.6237,51.647,32200.0
2014-09-24 13:30:00,66.3,66.31,66.28,66.3,25300.0,51.6548,51.6626,51.6392,51.6548,25300.0
2014-09-24 13:40:00,66.3,66.32,66.28,66.3,72700.0,51.6548,51.6704,51.6392,51.6548,72700.0
2014-09-24 13:50:00,66.31,66.33,66.28,66.28,51100.0,51.6626,51.6782,51.6392,51.6392,51100.0
2014-09-24 14:00:00,66.29,66.3,66.23,66.23,69000.0,51.647,51.6548,51.6003,51.6003,69000.0
2014-09-24 14:10:00,66.23,66.25,66.17,66.18,56600.0,51.6003,51.6159,51.5535,51.5613,56600.0
2014-09-24 14:20:00,66.17,66.25,66.14,66.22,87200.0,51.5535,51.6159,51.5302,51.5925,87200.0
2014-09-24 14:30:00,66.23,66.27,66.22,66.27,23800.0,51.6003,51.6315,51.5925,51.6315,23800.0
2014-09-24 14:40:00,66.27,66.28,66.24,66.27,40400.0,51.6315,51.6392,51.6081,51.6315,40400.0
2014-09-24 14:50:00,66.27,66.28,66.23,66.26,35800.0,51.6315,51.6392,51.6003,51.6237,35800.0
2014-09-24 15:00:00,66.26,66.3,66.23,66.27,48000.0,51.6237,51.6548,51.6003,51.6315,48000.0
2014-09-24 15:10:00,66.27,66.29,66.19,66.2,69900.0,51.6315,51.647,51.5691,51.5769,69900.0
2014-09-24 15:20:00,66.2,66.21,66.17,66.17,48900.0,51.5769,51.5847,51.5535,51.5535,48900.0
2014-09-24 15:30:00,66.17,66.2,66.17,66.17,81000.0,51.5535,51.5769,51.5535,51.5535,81000.0
2014-09-24 15:40:00,66.18,66.19,66.13,66.17,136900.0,51.5613,51.5691,51.5224,51.5535,136900.0
2014-09-24 15:50:00,66.18,66.29,66.15,66.24,427600.0,51.5613,51.647,51.538,51.6081,427600.0
2014-09-25 09:30:00,66.02,66.06,65.73,65.93,135700.0,51.4367,51.4678,51.2107,51.3666,135700.0
2014-09-25 09:40:00,65.92,66.0,65.8,65.85,51500.0,51.3588,51.4211,51.2653,51.3042,51500.0
2014-09-25 09:50:00,65.85,65.88,65.75,65.81,38100.0,51.3042,51.3276,51.2263,51.2731,38100.0
2014-09-25 10:00:00,65.82,65.95,65.8,65.94,36900.0,51.2809,51.3821,51.2653,51.3744,36900.0
2014-09-25 10:10:00,65.94,65.94,65.87,65.93,52400.0,51.3744,51.3744,51.3198,51.3666,52400.0
2014-09-25 10:20:00,65.95,65.96,65.87,65.9,76900.0,51.3821,51.3899,51.3198,51.3432,76900.0
2014-09-25 10:30:00,65.9,65.94,65.83,65.91,54600.0,51.3432,51.3744,51.2887,51.351,54600.0
2014-09-25 10:40:00,65.9,65.91,65.69,65.78,50500.0,51.3432,51.351,51.1796,51.2497,50500.0
2014-09-25 10:50:00,65.77,65.91,65.76,65.91,53500.0,51.2419,51.351,51.2341,51.351,53500.0
2014-09-25 11:00:00,65.9,65.9,65.78,65.88,46300.0,51.3432,51.3432,51.2497,51.3276,46300.0
2014-09-25 11:10:00,65.88,65.89,65.73,65.73,43400.0,51.3276,51.3354,51.2107,51.2107,43400.0
2014-09-25 11:20:00,65.73,65.81,65.69,65.81,51800.0,51.2107,51.2731,51.1796,51.2731,51800.0
2014-09-25 11:30:00,65.82,65.82,65.71,65.73,48400.0,51.2809,51.2809,51.1952,51.2107,48400.0
2014-09-25 11:40:00,65.72,65.73,65.65,65.65,32500.0,51.2029,51.2107,51.1484,51.1484,32500.0
2014-09-25 11:50:00,65.63,65.68,65.62,65.63,63700.0,51.1328,51.1718,51.125,51.1328,63700.0
2014-09-25 12:00:00,65.63,65.7,65.63,65.68,28000.0,51.1328,51.1874,51.1328,51.1718,28000.0
2014-09-25 12:10:00,65.68,65.69,65.64,65.66,23700.0,51.1718,51.1796,51.1406,51.1562,23700.0
2014-09-25 12:20:00,65.65,65.66,65.55,65.55,24700.0,51.1484,51.1562,51.0705,51.0705,24700.0
2014-09-25 12:30:00,65.54,65.61,65.53,65.6,54800.0,51.0627,51.1172,51.0549,51.1095,54800.0
2014-09-25 12:40:00,65.6,65.6,65.55,65.56,23800.0,51.1095,51.1095,51.0705,51.0783,23800.0
2014-09-25 12:50:00,65.56,65.58,65.53,65.53,30800.0,51.0783,51.0939,51.0549,51.0549,30800.0
2014-09-25 13:00:00,65.53,65.56,65.46,65.49,40800.0,51.0549,51.0783,51.0004,51.0238,40800.0
2014-09-25 13:10:00,65.49,65.54,65.48,65.52,32800.0,51.0238,51.0627,51.016,51.0471,32800.0
2014-09-25 13:20:00,65.52,65.56,65.46,65.55,26700.0,51.0471,51.0783,51.0004,51.0705,26700.0
2014-09-25 13:30:00,65.56,65.59,65.54,65.58,37100.0,51.0783,51.1017,51.0627,51.0939,37100.0
2014-09-25 13:40:00,65.59,65.61,65.54,65.55,39300.0,51.1017,51.1172,51.0627,51.0705,39300.0
2014-09-25 13:50:00,65.56,65.57,65.49,65.52,37800.0,51.0783,51.0861,51.0238,51.0471,37800.0
2014-09-25 14:00:00,65.52,65.58,65.49,65.56,29800.0,51.0471,51.0939,51.0238,51.0783,29800.0
2014-09-25 14:10:00,65.56,65.6,65.56,65.58,41000.0,51.0783,51.1095,51.0783,51.0939,41000.0
2014-09-25 14:20:00,65.59,65.61,65.55,65.58,22400.0,51.1017,51.1172,51.0705,51.0939,22400.0
2014-09-25 14:30:00,65.58,65.64,65.58,65.63,28300.0,51.0939,51.1406,51.0939,51.1328,28300.0
2014-09-25 14:40:00,65.63,65.73,65.63,65.7,37400.0,51.1328,51.2107,51.1328,51.1874,37400.0
2014-09-25 14:50:00,65.69,65.71,65.66,65.67,32600.0,51.1796,51.1952,51.1562,51.164,32600.0
2014-09-25 15:00:00,65.68,65.7,65.62,65.66,43400.0,51.1718,51.1874,51.125,51.1562,43400.0
2014-09-25 15:10:00,65.66,65.67,65.63,65.64,47100.0,51.1562,51.164,51.1328,51.1406,47100.0
2014-09-25 15:20:00,65.63,65.64,65.54,65.56,42600.0,51.1328,51.1406,51.0627,51.0783,42600.0
2014-09-25 15:30:00,65.56,65.66,65.54,65.66,81800.0,51.0783,51.1562,51.0627,51.1562,81800.0
2014-09-25 15:40:00,65.66,65.68,65.6,65.63,107500.0,51.1562,51.1718,51.1095,51.1328,107500.0
2014-09-25 15:50:00,65.64,65.65,65.48,65.48,207600.0,51.1406,51.1484,51.016,51.016,207600.0
2014-09-26 09:30:00,65.43,65.49,65.18,65.18,87100.0,50.977,51.0238,50.7822,50.7822,87100.0
2014-09-26 09:40:00,65.19,65.22,65.06,65.12,55000.0,50.79,50.8134,50.6887,50.7355,55000.0
2014-09-26 09:50:00,65.12,65.24,65.06,65.23,35900.0,50.7355,50.829,50.6887,50.8212,35900.0
2014-09-26 10:00:00,65.24,65.43,65.23,65.39,30600.0,50.829,50.977,50.8212,50.9458,30600.0
2014-09-26 10:10:00,65.38,65.39,65.25,65.31,27100.0,50.9381,50.9458,50.8368,50.8835,27100.0
2014-09-26 10:20:00,65.32,65.43,65.31,65.35,27100.0,50.8913,50.977,50.8835,50.9147,27100.0
2014-09-26 10:30:00,65.36,65.41,65.26,65.39,32600.0,50.9225,50.9614,50.8446,50.9458,32600.0
2014-09-26 10:40:00,65.39,65.44,65.23,65.24,83600.0,50.9458,50.9848,50.8212,50.829,83600.0
2014-09-26 10:50:00,65.25,65.31,65.21,65.31,27100.0,50.8368,50.8835,50.8056,50.8835,27100.0
2014-09-26 11:00:00,65.31,65.35,65.29,65.32,27800.0,50.8835,50.9147,50.8679,50.8913,27800.0
2014-09-26 11:10:00,65.32,65.32,65.23,65.23,29800.0,50.8913,50.8913,50.8212,50.8212,29800.0
2014-09-26 11:20:00,65.23,65.24,65.16,65.17,23700.0,50.8212,50.829,50.7666,50.7744,23700.0
2014-09-26 11:30:00,65.18,65.18,65.11,65.14,48500.0,50.7822,50.7822,50.7277,50.7511,48500.0
2014-09-26 11:40:00,65.15,65.22,65.14,65.22,47300.0,50.7589,50.8134,50.7511,50.8134,47300.0
2014-09-26 11:50:00,65.22,65.28,65.22,65.27,28900.0,50.8134,50.8601,50.8134,50.8524,28900.0
2014-09-26 12:00:00,65.28,65.32,65.28,65.31,20100.0,50.8601,50.8913,50.8601,50.8835,20100.0
2014-09-26 12:10:00,65.3,65.38,65.28,65.37,22800.0,50.8757,50.9381,50.8601,50.9303,22800.0
2014-09-26 12:20:00,65.36,65.4,65.36,65.4,21500.0,50.9225,50.9536,50.9225,50.9536,21500.0
2014-09-26 12:30:00,65.39,65.41,65.33,65.37,25500.0,50.9458,50.9614,50.8991,50.9303,25500.0
2014-09-26 12:40:00,65.36,65.38,65.34,65.37,26100.0,50.9225,50.9381,50.9069,50.9303,26100.0
2014-09-26 12:50:00,65.37,65.38,65.35,65.37,18200.0,50.9303,50.9381,50.9147,50.9303,18200.0
2014-09-26 13:00:00,65.38,65.4,65.35,65.4,21400.0,50.9381,50.9536,50.9147,50.9536,21400.0
2014-09-26 13:10:00,65.39,65.53,65.39,65.52,38900.0,50.9458,51.0549,50.9458,51.0471,38900.0
2014-09-26 13:20:00,65.53,65.55,65.49,65.51,32200.0,51.0549,51.0705,51.0238,51.0393,32200.0
2014-09-26 13:30:00,65.5,65.5,65.44,65.45,20300.0,51.0315,51.0315,50.9848,50.9926,20300.0
2014-09-26 13:40:00,65.45,65.51,65.45,65.51,27500.0,50.9926,51.0393,50.9926,51.0393,27500.0
2014-09-26 13:50:00,65.52,65.53,65.47,65.52,37900.0,51.0471,51.0549,51.0082,51.0471,37900.0
2014-09-26 14:00:00,65.51,65.68,65.5,65.67,37100.0,51.0393,51.1718,51.0315,51.164,37100.0
2014-09-26 14:10:00,65.67,65.8,65.64,65.79,32000.0,51.164,51.2653,51.1406,51.2575,32000.0
2014-09-26 14:20:00,65.8,65.8,65.68,65.69,56600.0,51.2653,51.2653,51.1718,51.1796,56600.0
2014-09-26 14:30:00,65.69,65.83,65.68,65.81,32000.0,51.1796,51.2887,51.1718,51.2731,32000.0
2014-09-26 14:40:00,65.82,65.85,65.78,65.83,42900.0,51.2809,51.3042,51.2497,51.2887,42900.0
2014-09-26 14:50:00,65.83,65.83,65.76,65.8,28100.0,51.2887,51.2887,51.2341,51.2653,28100.0
2014-09-26 15:00:00,65.8,65.8,65.74,65.78,36600.0,51.2653,51.2653,51.2185,51.2497,36600.0
2014-09-26 15:10:00,65.78,65.79,65.7,65.7,40800.0,51.2497,51.2575,51.1874,51.1874,40800.0
2014-09-26 15:20:00,65.7,65.75,65.7,65.75,34300.0,51.1874,51.2263,51.1874,51.2263,34300.0
2014-09-26 15:30:00,65.75,65.75,65.68,65.71,45700.0,51.2263,51.2263,51.1718,51.1952,45700.0
2014-09-26 15:40:00,65.71,65.73,65.64,65.65,64400.0,51.1952,51.2107,51.1406,51.1484,64400.0
2014-09-26 15:50:00,65.66,65.73,65.64,65.69,160100.0,51.1562,51.2107,51.1406,51.1796,160100.0
2014-09-29 09:30:00,65.41,65.43,65.22,65.35,102800.0,50.9614,50.977,50.8134,50.9147,102800.0
2014-09-29 09:40:00,65.34,65.43,65.29,65.42,48500.0,50.9069,50.977,50.8679,50.9692,48500.0
2014-09-29 09:50:00,65.42,65.62,65.41,65.57,48000.0,50.9692,51.125,50.9614,51.0861,48000.0
2014-09-29 10:00:00,65.57,65.63,65.51,65.54,41100.0,51.0861,51.1328,51.0393,51.0627,41100.0
2014-09-29 10:10:00,65.53,65.54,65.45,65.5,83900.0,51.0549,51.0627,50.9926,51.0315,83900.0
2014-09-29 10:20:00,65.51,65.58,65.5,65.55,38200.0,51.0393,51.0939,51.0315,51.0705,38200.0
2014-09-29 10:30:00,65.54,65.57,65.49,65.52,62600.0,51.0627,51.0861,51.0238,51.0471,62600.0
2014-09-29 10:40:00,65.52,65.54,65.41,65.44,47100.0,51.0471,51.0627,50.9614,50.9848,47100.0
2014-09-29 10:50:00,65.45,65.45,65.36,65.39,37700.0,50.9926,50.9926,50.9225,50.9458,37700.0
2014-09-29 11:00:00,65.39,65.41,65.31,65.39,82100.0,50.9458,50.9614,50.8835,50.9458,82100.0
2014-09-29 11:10:00,65.39,65.46,65.37,65.45,73200.0,50.9458,51.0004,50.9303,50.9926,73200.0
2014-09-29 11:20:00,65.45,65.51,65.41,65.51,79400.0,50.9926,51.0393,50.9614,51.0393,79400.0
2014-09-29 11:30:00,65.51,65.53,65.41,65.41,48300.0,51.0393,51.0549,50.9614,50.9614,48300.0
2014-09-29 11:40:00,65.41,65.46,65.39,65.41,96200.0,50.9614,51.0004,50.9458,50.9614,96200.0
2014-09-29 11:50:00,65.41,65.42,65.4,65.42,44000.0,50.9614,50.9692,50.9536,50.9692,44000.0
2014-09-29 12:00:00,65.42,65.42,65.38,65.41,45600.0,50.9692,50.9692,50.9381,50.9614,45600.0
2014-09-29 12:10:00,65.41,65.41,65.34,65.38,68100.0,50.9614,50.9614,50.9069,50.9381,68100.0
2014-09-29 12:20:00,65.38,65.38,65.29,65.3,89400.0,50.9381,50.9381,50.8679,50.8757,89400.0
2014-09-29 12:30:00,65.31,65.31,65.28,65.28,38300.0,50.8835,50.8835,50.8601,50.8601,38300.0
2014-09-29 12:40:00,65.29,65.31,65.26,65.29,30500.0,50.8679,50.8835,50.8446,50.8679,30500.0
2014-09-29 12:50:00,65.29,65.31,65.28,65.3,48000.0,50.8679,50.8835,50.8601,50.8757,48000.0
2014-09-29 13:00:00,65.3,65.31,65.29,65.3,65200.0,50.8757,50.8835,50.8679,50.8757,65200.0
2014-09-29 13:10:00,65.29,65.32,65.28,65.29,91300.0,50.8679,50.8913,50.8601,50.8679,91300.0
2014-09-29 13:20:00,65.3,65.31,65.26,65.3,38600.0,50.8757,50.8835,50.8446,50.8757,38600.0
2014-09-29 13:30:00,65.3,65.33,65.28,65.28,77300.0,50.8757,50.8991,50.8601,50.8601,77300.0
2014-09-29 13:40:00,65.28,65.31,65.25,65.29,35800.0,50.8601,50.8835,50.8368,50.8679,35800.0
2014-09-29 13:50:00,65.29,65.33,65.29,65.31,40200.0,50.8679,50.8991,50.8679,50.8835,40200.0
2014-09-29 14:00:00,65.31,65.32,65.25,65.29,71900.0,50.8835,50.8913,50.8368,50.8679,71900.0
2014-09-29 14:10:00,65.3,65.31,65.25,65.27,44400.0,50.8757,50.8835,50.8368,50.8524,44400.0
2014-09-29 14:20:00,65.26,65.28,65.19,65.22,58200.0,50.8446,50.8601,50.79,50.8134,58200.0
2014-09-29 14:30:00,65.22,65.32,65.22,65.31,44400.0,50.8134,50.8913,50.8134,50.8835,44400.0
2014-09-29 14:40:00,65.32,65.38,65.29,65.38,77000.0,50.8913,50.9381,50.8679,50.9381,77000.0
2014-09-29 14:50:00,65.38,65.45,65.38,65.45,81100.0,50.9381,50.9926,50.9381,50.9926,81100.0
2014-09-29 15:00:00,65.44,65.5,65.42,65.45,66600.0,50.9848,51.0315,50.9692,50.9926,66600.0
2014-09-29 15:10:00,65.45,65.61,65.45,65.6,87000.0,50.9926,51.1172,50.9926,51.1095,87000.0
2014-09-29 15:20:00,65.6,65.69,65.6,65.69,91300.0,51.1095,51.1796,51.1095,51.1796,91300.0
2014-09-29 15:30:00,65.69,65.69,65.63,65.67,80100.0,51.1796,51.1796,51.1328,51.164,80100.0
2014-09-29 15:40:00,65.67,65.67,65.56,65.62,127500.0,51.164,51.164,51.0783,51.125,127500.0
2014-09-29 15:50:00,65.62,65.64,65.59,65.62,219000.0,51.125,51.1406,51.1017,51.125,219000.0
2014-09-30 09:30:00,65.76,65.83,65.35,65.43,171500.0,51.2341,51.2887,50.9147,50.977,171500.0
2014-09-30 09:40:00,65.44,65.52,65.41,65.42,73200.0,50.9848,51.0471,50.9614,50.9692,73200.0
2014-09-30 09:50:00,65.41,65.42,65.33,65.37,113100.0,50.9614,50.9692,50.8991,50.9303,113100.0
2014-09-30 10:00:00,65.37,65.37,65.27,65.29,187800.0,50.9303,50.9303,50.8524,50.8679,187800.0
2014-09-30 10:10:00,65.29,65.38,65.28,65.37,174800.0,50.8679,50.9381,50.8601,50.9303,174800.0
2014-09-30 10:20:00,65.38,65.4,65.28,65.28,114300.0,50.9381,50.9536,50.8601,50.8601,114300.0
2014-09-30 10:30:00,65.28,65.3,65.24,65.26,131200.0,50.8601,50.8757,50.829,50.8446,131200.0
2014-09-30 10:40:00,65.26,65.35,65.24,65.33,98800.0,50.8446,50.9147,50.829,50.8991,98800.0
2014-09-30 10:50:00,65.33,65.33,65.3,65.31,114100.0,50.8991,50.8991,50.8757,50.8835,114100.0
2014-09-30 11:00:00,65.3,65.36,65.3,65.36,112600.0,50.8757,50.9225,50.8757,50.9225,112600.0
2014-09-30 11:10:00,65.36,65.47,65.36,65.47,70000.0,50.9225,51.0082,50.9225,51.0082,70000.0
2014-09-30 11:20:00,65.46,65.5,65.45,65.5,51500.0,51.0004,51.0315,50.9926,51.0315,51500.0
2014-09-30 11:30:00,65.5,65.57,65.5,65.56,58300.0,51.0315,51.0861,51.0315,51.0783,58300.0
2014-09-30 11:40:00,65.56,65.56,65.47,65.47,83900.0,51.0783,51.0783,51.0082,51.0082,83900.0
2014-09-30 11:50:00,65.47,65.49,65.44,65.45,60200.0,51.0082,51.0238,50.9848,50.9926,60200.0
2014-09-30 12:00:00,65.46,65.48,65.39,65.41,49200.0,51.0004,51.016,50.9458,50.9614,49200.0
2014-09-30 12:10:00,65.41,65.5,65.4,65.48,71400.0,50.9614,51.0315,50.9536,51.016,71400.0
2014-09-30 12:20:00,65.49,65.5,65.45,65.49,28500.0,51.0238,51.0315,50.9926,51.0238,28500.0
2014-09-30 12:30:00,65.48,65.51,65.38,65.39,48600.0,51.016,51.0393,50.9381,50.9458,48600.0
2014-09-30 12:40:00,65.38,65.38,65.34,65.34,53300.0,50.9381,50.9381,50.9069,50.9069,53300.0
2014-09-30 12:50:00,65.35,65.36,65.33,65.34,34600.0,50.9147,50.9225,50.8991,50.9069,34600.0
2014-09-30 13:00:00,65.33,65.35,65.3,65.31,68500.0,50.8991,50.9147,50.8757,50.8835,68500.0
2014-09-30 13:10:00,65.3,65.32,65.26,65.27,74600.0,50.8757,50.8913,50.8446,50.8524,74600.0
2014-09-30 13:20:00,65.27,65.28,65.21,65.22,55300.0,50.8524,50.8601,50.8056,50.8134,55300.0
2014-09-30 13:30:00,65.21,65.22,65.16,65.19,278600.0,50.8056,50.8134,50.7666,50.79,278600.0
2014-09-30 13:40:00,65.2,65.21,65.18,65.19,92200.0,50.7978,50.8056,50.7822,50.79,92200.0
2014-09-30 13:50:00,65.18,65.2,65.18,65.2,99600.0,50.7822,50.7978,50.7822,50.7978,99600.0
2014-09-30 14:00:00,65.2,65.27,65.18,65.26,111900.0,50.7978,50.8524,50.7822,50.8446,111900.0
2014-09-30 14:10:00,65.27,65.33,65.27,65.3,50200.0,50.8524,50.8991,50.8524,50.8757,50200.0
2014-09-30 14:20:00,65.3,65.3,65.24,65.3,54300.0,50.8757,50.8757,50.829,50.8757,54300.0
2014-09-30 14:30:00,65.3,65.3,65.28,65.29,64200.0,50.8757,50.8757,50.8601,50.8679,64200.0
2014-09-30 14:40:00,65.28,65.29,65.23,65.26,51900.0,50.8601,50.8679,50.8212,50.8446,51900.0
2014-09-30 14:50:00,65.26,65.31,65.25,65.3,50200.0,50.8446,50.8835,50.8368,50.8757,50200.0
2014-09-30 15:00:00,65.3,65.3,65.22,65.23,53300.0,50.8757,50.8757,50.8134,50.8212,53300.0
2014-09-30 15:10:00,65.23,65.3,65.23,65.3,49200.0,50.8212,50.8757,50.8212,50.8757,49200.0
2014-09-30 15:20:00,65.3,65.32,65.28,65.32,136800.0,50.8757,50.8913,50.8601,50.8913,136800.0
2014-09-30 15:30:00,65.32,65.34,65.29,65.29,278200.0,50.8913,50.9069,50.8679,50.8679,278200.0
2014-09-30 15:40:00,65.3,65.33,65.25,65.3,288700.0,50.8757,50.8991,50.8368,50.8757,288700.0
2014-09-30 15:50:00,65.3,65.31,65.22,65.23,315600.0,50.8757,50.8835,50.8134,50.8212,315600.0
2014-10-01 09:30:00,65.22,65.25,64.97,64.97,111900.0,50.8134,50.8368,50.6186,50.6186,111900.0
2014-10-01 09:40:00,64.97,65.0,64.8,64.92,107600.0,50.6186,50.642,50.4862,50.5797,107600.0
2014-10-01 09:50:00,64.92,65.09,64.88,65.04,37700.0,50.5797,50.7121,50.5485,50.6732,37700.0
2014-10-01 10:00:00,65.03,65.05,64.93,65.0,98000.0,50.6654,50.6809,50.5875,50.642,98000.0
2014-10-01 10:10:00,65.0,65.18,64.92,65.17,111500.0,50.642,50.7822,50.5797,50.7744,111500.0
2014-10-01 10:20:00,65.17,65.26,65.17,65.23,49100.0,50.7744,50.8446,50.7744,50.8212,49100.0
2014-10-01 10:30:00,65.22,65.23,65.09,65.14,77100.0,50.8134,50.8212,50.7121,50.7511,77100.0
2014-10-01 10:40:00,65.13,65.24,65.13,65.23,35100.0,50.7433,50.829,50.7433,50.8212,35100.0
2014-10-01 10:50:00,65.24,65.25,65.15,65.19,111700.0,50.829,50.8368,50.7589,50.79,111700.0
2014-10-01 11:00:00,65.2,65.29,65.19,65.24,57800.0,50.7978,50.8679,50.79,50.829,57800.0
2014-10-01 11:10:00,65.24,65.25,65.17,65.19,29500.0,50.829,50.8368,50.7744,50.79,29500.0
2014-10-01 11:20:00,65.19,65.2,65.11,65.14,31200.0,50.79,50.7978,50.7277,50.7511,31200.0
2014-10-01 11:30:00,65.13,65.15,65.11,65.14,40400.0,50.7433,50.7589,50.7277,50.7511,40400.0
2014-10-01 11:40:00,65.13,65.19,65.08,65.1,39100.0,50.7433,50.79,50.7043,50.7199,39100.0
2014-10-01 11:50:00,65.1,65.14,65.09,65.12,31700.0,50.7199,50.7511,50.7121,50.7355,31700.0
2014-10-01 12:00:00,65.11,65.16,65.09,65.15,74200.0,50.7277,50.7666,50.7121,50.7589,74200.0
2014-10-01 12:10:00,65.15,65.16,65.07,65.14,45600.0,50.7589,50.7666,50.6965,50.7511,45600.0
2014-10-01 12:20:00,65.13,65.17,65.1,65.16,42500.0,50.7433,50.7744,50.7199,50.7666,42500.0
2014-10-01 12:30:00,65.15,65.15,65.07,65.12,33900.0,50.7589,50.7589,50.6965,50.7355,33900.0
2014-10-01 12:40:00,65.11,65.13,65.02,65.02,79700.0,50.7277,50.7433,50.6576,50.6576,79700.0
2014-10-01 12:50:00,65.01,65.06,65.01,65.06,58000.0,50.6498,50.6887,50.6498,50.6887,58000.0
2014-10-01 13:00:00,65.06,65.11,65.03,65.04,60300.0,50.6887,50.7277,50.6654,50.6732,60300.0
2014-10-01 13:10:00,65.03,65.08,65.01,65.03,37900.0,50.6654,50.7043,50.6498,50.6654,37900.0
2014-10-01 13:20:00,65.03,65.03,64.98,65.0,65200.0,50.6654,50.6654,50.6264,50.642,65200.0
2014-10-01 13:30:00,65.0,65.01,64.91,64.94,55200.0,50.642,50.6498,50.5719,50.5952,55200.0
2014-10-01 13:40:00,64.93,64.97,64.89,64.95,79700.0,50.5875,50.6186,50.5563,50.603,79700.0
2014-10-01 13:50:00,64.95,64.97,64.92,64.95,59200.0,50.603,50.6186,50.5797,50.603,59200.0
2014-10-01 14:00:00,64.96,65.08,64.94,65.06,46900.0,50.6108,50.7043,50.5952,50.6887,46900.0
2014-10-01 14:10:00,65.06,65.09,65.05,65.09,36600.0,50.6887,50.7121,50.6809,50.7121,36600.0
2014-10-01 14:20:00,65.08,65.11,65.05,65.06,52800.0,50.7043,50.7277,50.6809,50.6887,52800.0
2014-10-01 14:30:00,65.06,65.07,64.97,65.0,51300.0,50.6887,50.6965,50.6186,50.642,51300.0
2014-10-01 14:40:00,65.0,65.03,64.98,65.0,43500.0,50.642,50.6654,50.6264,50.642,43500.0
2014-10-01 14:50:00,65.0,65.0,64.95,64.95,67100.0,50.642,50.642,50.603,50.603,67100.0
2014-10-01 15:00:00,64.96,64.99,64.9,64.91,84500.0,50.6108,50.6342,50.5641,50.5719,84500.0
2014-10-01 15:10:00,64.91,64.95,64.86,64.9,75500.0,50.5719,50.603,50.5329,50.5641,75500.0
2014-10-01 15:20:00,64.9,64.97,64.86,64.96,81500.0,50.5641,50.6186,50.5329,50.6108,81500.0
2014-10-01 15:30:00,64.97,65.02,64.87,64.96,127500.0,50.6186,50.6576,50.5407,50.6108,127500.0
2014-10-01 15:40:00,64.96,65.02,64.94,65.0,195600.0,50.6108,50.6576,50.5952,50.642,195600.0
2014-10-01 15:50:00,64.99,65.01,64.88,64.89,217600.0,50.6342,50.6498,50.5485,50.5563,217600.0
2014-10-02 09:30:00,64.75,64.88,64.62,64.69,155100.0,50.4472,50.5485,50.3459,50.4005,155100.0
2014-10-02 09:40:00,64.67,64.7,64.52,64.58,106800.0,50.3849,50.4083,50.268,50.3148,106800.0
2014-10-02 09:50:00,64.58,64.78,64.54,64.78,90500.0,50.3148,50.4706,50.2836,50.4706,90500.0
2014-10-02 10:00:00,64.78,64.97,64.74,64.95,59000.0,50.4706,50.6186,50.4394,50.603,59000.0
2014-10-02 10:10:00,64.95,64.98,64.86,64.89,103900.0,50.603,50.6264,50.5329,50.5563,103900.0
2014-10-02 10:20:00,64.89,64.92,64.88,64.89,71700.0,50.5563,50.5797,50.5485,50.5563,71700.0
2014-10-02 10:30:00,64.88,64.9,64.81,64.88,60000.0,50.5485,50.5641,50.494,50.5485,60000.0
2014-10-02 10:40:00,64.88,64.89,64.78,64.81,59400.0,50.5485,50.5563,50.4706,50.494,59400.0
2014-10-02 10:50:00,64.82,64.84,64.76,64.77,60500.0,50.5018,50.5173,50.455,50.4628,60500.0
2014-10-02 11:00:00,64.77,64.83,64.75,64.77,45900.0,50.4628,50.5095,50.4472,50.4628,45900.0
2014-10-02 11:10:00,64.77,64.81,64.72,64.75,37400.0,50.4628,50.494,50.4238,50.4472,37400.0
2014-10-02 11:20:00,64.77,64.78,64.69,64.69,90400.0,50.4628,50.4706,50.4005,50.4005,90400.0
2014-10-02 11:30:00,64.7,64.71,64.55,64.59,59000.0,50.4083,50.4161,50.2914,50.3226,59000.0
2014-10-02 11:40:00,64.6,64.61,64.51,64.57,51300.0,50.3303,50.3381,50.2602,50.307,51300.0
2014-10-02 11:50:00,64.58,64.67,64.56,64.63,48300.0,50.3148,50.3849,50.2992,50.3537,48300.0
2014-10-02 12:00:00,64.65,64.68,64.6,64.62,37200.0,50.3693,50.3927,50.3303,50.3459,37200.0
2014-10-02 12:10:00,64.62,64.64,64.59,64.63,32100.0,50.3459,50.3615,50.3226,50.3537,32100.0
2014-10-02 12:20:00,64.64,64.68,64.61,64.67,28100.0,50.3615,50.3927,50.3381,50.3849,28100.0
2014-10-02 12:30:00,64.68,64.69,64.58,64.59,30400.0,50.3927,50.4005,50.3148,50.3226,30400.0
2014-10-02 12:40:00,64.6,64.61,64.55,64.58,95800.0,50.3303,50.3381,50.2914,50.3148,95800.0
2014-10-02 12:50:00,64.57,64.66,64.56,64.64,46000.0,50.307,50.3771,50.2992,50.3615,46000.0
2014-10-02 13:00:00,64.64,64.66,64.6,64.61,64600.0,50.3615,50.3771,50.3303,50.3381,64600.0
2014-10-02 13:10:00,64.61,64.67,64.58,64.66,56300.0,50.3381,50.3849,50.3148,50.3771,56300.0
2014-10-02 13:20:00,64.66,64.76,64.64,64.73,39000.0,50.3771,50.455,50.3615,50.4316,39000.0
2014-10-02 13:30:00,64.73,64.74,64.68,64.73,45200.0,50.4316,50.4394,50.3927,50.4316,45200.0
2014-10-02 13:40:00,64.73,64.77,64.68,64.71,51000.0,50.4316,50.4628,50.3927,50.4161,51000.0
2014-10-02 13:50:00,64.7,64.82,64.7,64.75,32000.0,50.4083,50.5018,50.4083,50.4472,32000.0
2014-10-02 14:00:00,64.75,64.84,64.71,64.82,55700.0,50.4472,50.5173,50.4161,50.5018,55700.0
2014-10-02 14:10:00,64.82,64.88,64.79,64.8,103800.0,50.5018,50.5485,50.4784,50.4862,103800.0
2014-10-02 14:20:00,64.81,64.87,64.77,64.87,120900.0,50.494,50.5407,50.4628,50.5407,120900.0
2014-10-02 14:30:00,64.87,64.87,64.73,64.75,33400.0,50.5407,50.5407,50.4316,50.4472,33400.0
2014-10-02 14:40:00,64.75,64.81,64.72,64.79,54300.0,50.4472,50.494,50.4238,50.4784,54300.0
2014-10-02 14:50:00,64.79,64.85,64.78,64.79,45700.0,50.4784,50.5251,50.4706,50.4784,45700.0
2014-10-02 15:00:00,64.78,64.79,64.71,64.72,79500.0,50.4706,50.4784,50.4161,50.4238,79500.0
2014-10-02 15:10:00,64.73,64.73,64.64,64.66,77000.0,50.4316,50.4316,50.3615,50.3771,77000.0
2014-10-02 15:20:00,64.67,64.73,64.67,64.7,73400.0,50.3849,50.4316,50.3849,50.4083,73400.0
2014-10-02 15:30:00,64.7,64.76,64.66,64.75,129000.0,50.4083,50.455,50.3771,50.4472,129000.0
2014-10-02 15:40:00,64.73,64.79,64.7,64.79,167000.0,50.4316,50.4784,50.4083,50.4784,167000.0
2014-10-02 15:50:00,64.79,64.81,64.73,64.78,254500.0,50.4784,50.494,50.4316,50.4706,254500.0
2014-10-03 09:30:00,65.21,65.21,64.86,64.95,233000.0,50.8056,50.8056,50.5329,50.603,233000.0
2014-10-03 09:40:00,64.95,65.38,64.94,65.26,187100.0,50.603,50.9381,50.5952,50.8446,187100.0
2014-10-03 09:50:00,65.23,65.23,65.07,65.08,89700.0,50.8212,50.8212,50.6965,50.7043,89700.0
2014-10-03 10:00:00,65.09,65.37,65.09,65.35,46800.0,50.7121,50.9303,50.7121,50.9147,46800.0
2014-10-03 10:10:00,65.35,65.38,65.3,65.37,31000.0,50.9147,50.9381,50.8757,50.9303,31000.0
2014-10-03 10:20:00,65.37,65.42,65.34,65.35,67900.0,50.9303,50.9692,50.9069,50.9147,67900.0
2014-10-03 10:30:00,65.35,65.36,65.24,65.24,98100.0,50.9147,50.9225,50.829,50.829,98100.0
2014-10-03 10:40:00,65.24,65.34,65.22,65.34,56400.0,50.829,50.9069,50.8134,50.9069,56400.0
2014-10-03 10:50:00,65.34,65.37,65.32,65.35,59000.0,50.9069,50.9303,50.8913,50.9147,59000.0
2014-10-03 11:00:00,65.34,65.44,65.34,65.44,59400.0,50.9069,50.9848,50.9069,50.9848,59400.0
2014-10-03 11:10:00,65.44,65.46,65.41,65.44,46100.0,50.9848,51.0004,50.9614,50.9848,46100.0
2014-10-03 11:20:00,65.44,65.48,65.38,65.48,49200.0,50.9848,51.016,50.9381,51.016,49200.0
2014-10-03 11:30:00,65.48,65.57,65.47,65.57,59600.0,51.016,51.0861,51.0082,51.0861,59600.0
2014-10-03 11:40:00,65.56,65.57,65.47,65.52,59400.0,51.0783,51.0861,51.0082,51.0471,59400.0
2014-10-03 11:50:00,65.51,65.53,65.45,65.45,49100.0,51.0393,51.0549,50.9926,50.9926,49100.0
2014-10-03 12:00:00,65.45,65.49,65.4,65.41,54100.0,50.9926,51.0238,50.9536,50.9614,54100.0
2014-10-03 12:10:00,65.4,65.42,65.4,65.42,27900.0,50.9536,50.9692,50.9536,50.9692,27900.0
2014-10-03 12:20:00,65.42,65.49,65.42,65.47,29600.0,50.9692,51.0238,50.9692,51.0082,29600.0
2014-10-03 12:30:00,65.48,65.54,65.48,65.54,38800.0,51.016,51.0627,51.016,51.0627,38800.0
2014-10-03 12:40:00,65.54,65.59,65.52,65.59,106800.0,51.0627,51.1017,51.0471,51.1017,106800.0
2014-10-03 12:50:00,65.58,65.61,65.57,65.58,49800.0,51.0939,51.1172,51.0861,51.0939,49800.0
2014-10-03 13:00:00,65.58,65.6,65.56,65.56,54500.0,51.0939,51.1095,51.0783,51.0783,54500.0
2014-10-03 13:10:00,65.56,65.57,65.44,65.44,141000.0,51.0783,51.0861,50.9848,50.9848,141000.0
2014-10-03 13:20:00,65.45,65.45,65.36,65.38,172800.0,50.9926,50.9926,50.9225,50.9381,172800.0
2014-10-03 13:30:00,65.39,65.41,65.38,65.41,119900.0,50.9458,50.9614,50.9381,50.9614,119900.0
2014-10-03 13:40:00,65.4,65.41,65.35,65.35,211700.0,50.9536,50.9614,50.9147,50.9147,211700.0
2014-10-03 13:50:00,65.36,65.36,65.33,65.34,43800.0,50.9225,50.9225,50.8991,50.9069,43800.0
2014-10-03 14:00:00,65.33,65.4,65.33,65.4,60100.0,50.8991,50.9536,50.8991,50.9536,60100.0
2014-10-03 14:10:00,65.4,65.45,65.37,65.38,43400.0,50.9536,50.9926,50.9303,50.9381,43400.0
2014-10-03 14:20:00,65.38,65.44,65.38,65.43,36600.0,50.9381,50.9848,50.9381,50.977,36600.0
2014-10-03 14:30:00,65.43,65.48,65.39,65.47,113400.0,50.977,51.016,50.9458,51.0082,113400.0
2014-10-03 14:40:00,65.48,65.56,65.48,65.56,48000.0,51.016,51.0783,51.016,51.0783,48000.0
2014-10-03 14:50:00,65.55,65.56,65.47,65.51,95300.0,51.0705,51.0783,51.0082,51.0393,95300.0
2014-10-03 15:00:00,65.51,65.57,65.44,65.44,45300.0,51.0393,51.0861,50.9848,50.9848,45300.0
2014-10-03 15:10:00,65.44,65.48,65.4,65.44,46200.0,50.9848,51.016,50.9536,50.9848,46200.0
2014-10-03 15:20:00,65.45,65.47,65.42,65.44,91100.0,50.9926,51.0082,50.9692,50.9848,91100.0
2014-10-03 15:30:00,65.43,65.47,65.42,65.43,61800.0,50.977,51.0082,50.9692,50.977,61800.0
2014-10-03 15:40:00,65.44,65.5,65.4,65.5,171500.0,50.9848,51.0315,50.9536,51.0315,171500.0
2014-10-03 15:50:00,65.5,65.5,65.45,65.45,166500.0,51.0315,51.0315,50.9926,50.9926,166500.0
2014-10-06 09:30:00,65.16,65.45,65.05,65.44,204600.0,50.7666,50.9926,50.6809,50.9848,204600.0
2014-10-06 09:40:00,65.45,65.48,65.2,65.26,117200.0,50.9926,51.016,50.7978,50.8446,117200.0
2014-10-06 09:50:00,65.26,65.28,65.21,65.28,100900.0,50.8446,50.8601,50.8056,50.8601,100900.0
2014-10-06 10:00:00,65.28,65.31,65.26,65.28,127700.0,50.8601,50.8835,50.8446,50.8601,127700.0
2014-10-06 10:10:00,65.28,65.33,65.28,65.3,138400.0,50.8601,50.8991,50.8601,50.8757,138400.0
2014-10-06 10:20:00,65.3,65.33,65.28,65.29,50100.0,50.8757,50.8991,50.8601,50.8679,50100.0
2014-10-06 10:30:00,65.28,65.32,65.27,65.31,32700.0,50.8601,50.8913,50.8524,50.8835,32700.0
2014-10-06 10:40:00,65.31,65.35,65.3,65.32,125500.0,50.8835,50.9147,50.8757,50.8913,125500.0
2014-10-06 10:50:00,65.33,65.33,65.23,65.25,36900.0,50.8991,50.8991,50.8212,50.8368,36900.0
2014-10-06 11:00:00,65.25,65.31,65.23,65.31,34200.0,50.8368,50.8835,50.8212,50.8835,34200.0
2014-10-06 11:10:00,65.31,65.35,65.29,65.33,41700.0,50.8835,50.9147,50.8679,50.8991,41700.0
2014-10-06 11:20:00,65.32,65.33,65.26,65.33,114900.0,50.8913,50.8991,50.8446,50.8991,114900.0
2014-10-06 11:30:00,65.32,65.38,65.32,65.33,57000.0,50.8913,50.9381,50.8913,50.8991,57000.0
2014-10-06 11:40:00,65.34,65.35,65.21,65.21,117100.0,50.9069,50.9147,50.8056,50.8056,117100.0
2014-10-06 11:50:00,65.22,65.23,65.09,65.12,46200.0,50.8134,50.8212,50.7121,50.7355,46200.0
2014-10-06 12:00:00,65.13,65.18,65.12,65.17,54300.0,50.7433,50.7822,50.7355,50.7744,54300.0
2014-10-06 12:10:00,65.17,65.19,65.15,65.15,56300.0,50.7744,50.79,50.7589,50.7589,56300.0
2014-10-06 12:20:00,65.15,65.16,65.14,65.15,61800.0,50.7589,50.7666,50.7511,50.7589,61800.0
2014-10-06 12:30:00,65.15,65.16,65.11,65.12,86400.0,50.7589,50.7666,50.7277,50.7355,86400.0
2014-10-06 12:40:00,65.11,65.13,65.0,65.01,48600.0,50.7277,50.7433,50.642,50.6498,48600.0
2014-10-06 12:50:00,65.01,65.02,64.95,64.98,30800.0,50.6498,50.6576,50.603,50.6264,30800.0
2014-10-06 13:00:00,64.98,65.06,64.94,65.0,34300.0,50.6264,50.6887,50.5952,50.642,34300.0
2014-10-06 13:10:00,65.0,65.09,64.97,65.05,37300.0,50.642,50.7121,50.6186,50.6809,37300.0
2014-10-06 13:20:00,65.05,65.06,65.01,65.04,118600.0,50.6809,50.6887,50.6498,50.6732,118600.0
2014-10-06 13:30:00,65.06,65.06,64.99,65.02,40800.0,50.6887,50.6887,50.6342,50.6576,40800.0
2014-10-06 13:40:00,65.01,65.02,64.97,64.97,22400.0,50.6498,50.6576,50.6186,50.6186,22400.0
2014-10-06 13:50:00,64.96,65.06,64.96,65.06,30700.0,50.6108,50.6887,50.6108,50.6887,30700.0
2014-10-06 14:00:00,65.06,65.08,65.0,65.02,27200.0,50.6887,50.7043,50.642,50.6576,27200.0
2014-10-06 14:10:00,65.01,65.07,65.0,65.06,29300.0,50.6498,50.6965,50.642,50.6887,29300.0
2014-10-06 14:20:00,65.07,65.16,65.07,65.15,60500.0,50.6965,50.7666,50.6965,50.7589,60500.0
2014-10-06 14:30:00,65.16,65.17,65.13,65.13,20600.0,50.7666,50.7744,50.7433,50.7433,20600.0
2014-10-06 14:40:00,65.13,65.16,65.11,65.12,31800.0,50.7433,50.7666,50.7277,50.7355,31800.0
2014-10-06 14:50:00,65.13,65.19,65.13,65.17,42500.0,50.7433,50.79,50.7433,50.7744,42500.0
2014-10-06 15:00:00,65.17,65.18,65.11,65.11,45800.0,50.7744,50.7822,50.7277,50.7277,45800.0
2014-10-06 15:10:00,65.11,65.14,65.07,65.14,33100.0,50.7277,50.7511,50.6965,50.7511,33100.0
2014-10-06 15:20:00,65.14,65.23,65.13,65.22,43300.0,50.7511,50.8212,50.7433,50.8134,43300.0
2014-10-06 15:30:00,65.21,65.28,65.2,65.26,86900.0,50.8056,50.8601,50.7978,50.8446,86900.0
2014-10-06 15:40:00,65.27,65.27,65.22,65.27,173500.0,50.8524,50.8524,50.8134,50.8524,173500.0
2014-10-06 15:50:00,65.26,65.28,65.23,65.26,194800.0,50.8446,50.8601,50.8212,50.8446,194800.0
2014-10-07 09:30:00,64.76,64.93,64.64,64.87,258600.0,50.455,50.5875,50.3615,50.5407,258600.0
2014-10-07 09:40:00,64.88,65.05,64.88,64.92,141700.0,50.5485,50.6809,50.5485,50.5797,141700.0
2014-10-07 09:50:00,64.92,64.97,64.82,64.93,140200.0,50.5797,50.6186,50.5018,50.5875,140200.0
2014-10-07 10:00:00,64.93,65.0,64.89,64.96,111800.0,50.5875,50.642,50.5563,50.6108,111800.0
2014-10-07 10:10:00,64.96,65.05,64.95,65.05,99600.0,50.6108,50.6809,50.603,50.6809,99600.0
2014-10-07 10:20:00,65.06,65.06,64.94,64.96,63000.0,50.6887,50.6887,50.5952,50.6108,63000.0
2014-10-07 10:30:00,64.96,65.13,64.96,65.13,70500.0,50.6108,50.7433,50.6108,50.7433,70500.0
2014-10-07 10:40:00,65.12,65.13,65.02,65.03,76000.0,50.7355,50.7433,50.6576,50.6654,76000.0
2014-10-07 10:50:00,65.04,65.21,65.03,65.18,110000.0,50.6732,50.8056,50.6654,50.7822,110000.0
2014-10-07 11:00:00,65.18,65.22,65.1,65.16,64800.0,50.7822,50.8134,50.7199,50.7666,64800.0
2014-10-07 11:10:00,65.16,65.17,65.08,65.11,49000.0,50.7666,50.7744,50.7043,50.7277,49000.0
2014-10-07 11:20:00,65.11,65.14,65.06,65.07,88700.0,50.7277,50.7511,50.6887,50.6965,88700.0
2014-10-07 11:30:00,65.08,65.12,65.04,65.09,74600.0,50.7043,50.7355,50.6732,50.7121,74600.0
2014-10-07 11:40:00,65.1,65.11,65.05,65.1,70500.0,50.7199,50.7277,50.6809,50.7199,70500.0
2014-10-07 11:50:00,65.11,65.16,65.08,65.14,45800.0,50.7277,50.7666,50.7043,50.7511,45800.0
2014-10-07 12:00:00,65.13,65.14,65.07,65.13,42400.0,50.7433,50.7511,50.6965,50.7433,42400.0
2014-10-07 12:10:00,65.13,65.17,65.12,65.13,51200.0,50.7433,50.7744,50.7355,50.7433,51200.0
2014-10-07 12:20:00,65.14,65.18,65.14,65.18,57400.0,50.7511,50.7822,50.7511,50.7822,57400.0
2014-10-07 12:30:00,65.18,65.27,65.18,65.24,34800.0,50.7822,50.8524,50.7822,50.829,34800.0
2014-10-07 12:40:00,65.24,65.28,65.17,65.18,30700.0,50.829,50.8601,50.7744,50.7822,30700.0
2014-10-07 12:50:00,65.18,65.19,65.16,65.18,18900.0,50.7822,50.79,50.7666,50.7822,18900.0
2014-10-07 13:00:00,65.17,65.21,65.13,65.18,33900.0,50.7744,50.8056,50.7433,50.7822,33900.0
2014-10-07 13:10:00,65.18,65.25,65.17,65.23,32000.0,50.7822,50.8368,50.7744,50.8212,32000.0
2014-10-07 13:20:00,65.22,65.28,65.21,65.24,35200.0,50.8134,50.8601,50.8056,50.829,35200.0
2014-10-07 13:30:00,65.24,65.25,65.18,65.19,33800.0,50.829,50.8368,50.7822,50.79,33800.0
2014-10-07 13:40:00,65.18,65.22,65.14,65.16,52000.0,50.7822,50.8134,50.7511,50.7666,52000.0
2014-10-07 13:50:00,65.17,65.22,65.17,65.2,79000.0,50.7744,50.8134,50.7744,50.7978,79000.0
2014-10-07 14:00:00,65.21,65.24,65.16,65.24,54300.0,50.8056,50.829,50.7666,50.829,54300.0
2014-10-07 14:10:00,65.23,65.27,65.23,65.26,46300.0,50.8212,50.8524,50.8212,50.8446,46300.0
2014-10-07 14:20:00,65.27,65.28,65.14,65.16,76500.0,50.8524,50.8601,50.7511,50.7666,76500.0
2014-10-07 14:30:00,65.16,65.16,65.08,65.11,142400.0,50.7666,50.7666,50.7043,50.7277,142400.0
2014-10-07 14:40:00,65.1,65.12,65.06,65.08,61200.0,50.7199,50.7355,50.6887,50.7043,61200.0
2014-10-07 14:50:00,65.08,65.11,65.03,65.09,48400.0,50.7043,50.7277,50.6654,50.7121,48400.0
2014-10-07 15:00:00,65.09,65.1,65.03,65.05,118400.0,50.7121,50.7199,50.6654,50.6809,118400.0
2014-10-07 15:10:00,65.04,65.05,64.93,64.93,98300.0,50.6732,50.6809,50.5875,50.5875,98300.0
2014-10-07 15:20:00,64.92,65.05,64.89,65.02,198800.0,50.5797,50.6809,50.5563,50.6576,198800.0
2014-10-07 15:30:00,65.02,65.04,64.93,64.93,109500.0,50.6576,50.6732,50.5875,50.5875,109500.0
2014-10-07 15:40:00,64.93,65.01,64.89,64.99,198400.0,50.5875,50.6498,50.5563,50.6342,198400.0
2014-10-07 15:50:00,64.98,64.98,64.85,64.89,557300.0,50.6264,50.6264,50.5251,50.5563,557300.0
2014-10-08 09:30:00,64.9,65.21,64.85,65.04,105100.0,50.5641,50.8056,50.5251,50.6732,105100.0
2014-10-08 09:40:00,65.05,65.18,65.04,65.11,53000.0,50.6809,50.7822,50.6732,50.7277,53000.0
2014-10-08 09:50:00,65.13,65.13,64.98,65.04,41800.0,50.7433,50.7433,50.6264,50.6732,41800.0
2014-10-08 10:00:00,65.04,65.08,64.94,65.03,60100.0,50.6732,50.7043,50.5952,50.6654,60100.0
2014-10-08 10:10:00,65.03,65.16,65.03,65.1,42300.0,50.6654,50.7666,50.6654,50.7199,42300.0
2014-10-08 10:20:00,65.1,65.13,65.02,65.08,36300.0,50.7199,50.7433,50.6576,50.7043,36300.0
2014-10-08 10:30:00,65.08,65.14,65.04,65.09,69200.0,50.7043,50.7511,50.6732,50.7121,69200.0
2014-10-08 10:40:00,65.09,65.1,64.91,64.95,45700.0,50.7121,50.7199,50.5719,50.603,45700.0
2014-10-08 10:50:00,64.96,65.04,64.94,64.99,84200.0,50.6108,50.6732,50.5952,50.6342,84200.0
2014-10-08 11:00:00,65.0,65.08,64.95,65.08,27200.0,50.642,50.7043,50.603,50.7043,27200.0
2014-10-08 11:10:00,65.08,65.09,64.99,65.02,74100.0,50.7043,50.7121,50.6342,50.6576,74100.0
2014-10-08 11:20:00,65.03,65.2,65.02,65.19,31800.0,50.6654,50.7978,50.6576,50.79,31800.0
2014-10-08 11:30:00,65.19,65.21,65.14,65.16,51300.0,50.79,50.8056,50.7511,50.7666,51300.0
2014-10-08 11:40:00,65.16,65.18,65.12,65.17,40300.0,50.7666,50.7822,50.7355,50.7744,40300.0
2014-10-08 11:50:00,65.16,65.22,65.15,65.21,50800.0,50.7666,50.8134,50.7589,50.8056,50800.0
2014-10-08 12:00:00,65.21,65.27,65.21,65.23,47800.0,50.8056,50.8524,50.8056,50.8212,47800.0
2014-10-08 12:10:00,65.22,65.26,65.21,65.25,48900.0,50.8134,50.8446,50.8056,50.8368,48900.0
2014-10-08 12:20:00,65.23,65.25,65.17,65.17,19700.0,50.8212,50.8368,50.7744,50.7744,19700.0
2014-10-08 12:30:00,65.16,65.17,65.11,65.16,24200.0,50.7666,50.7744,50.7277,50.7666,24200.0
2014-10-08 12:40:00,65.15,65.18,65.13,65.18,27300.0,50.7589,50.7822,50.7433,50.7822,27300.0
2014-10-08 12:50:00,65.18,65.2,65.15,65.19,20500.0,50.7822,50.7978,50.7589,50.79,20500.0
2014-10-08 13:00:00,65.19,65.25,65.17,65.2,22500.0,50.79,50.8368,50.7744,50.7978,22500.0
2014-10-08 13:10:00,65.19,65.22,65.16,65.17,18600.0,50.79,50.8134,50.7666,50.7744,18600.0
2014-10-08 13:20:00,65.17,65.18,65.12,65.16,41700.0,50.7744,50.7822,50.7355,50.7666,41700.0
2014-10-08 13:30:00,65.15,65.21,65.13,65.21,27400.0,50.7589,50.8056,50.7433,50.8056,27400.0
2014-10-08 13:40:00,65.21,65.3,65.2,65.3,43400.0,50.8056,50.8757,50.7978,50.8757,43400.0
2014-10-08 13:50:00,65.28,65.31,65.23,65.29,29700.0,50.8601,50.8835,50.8212,50.8679,29700.0
2014-10-08 14:00:00,65.28,65.44,65.27,65.42,66700.0,50.8601,50.9848,50.8524,50.9692,66700.0
2014-10-08 14:10:00,65.42,65.48,65.3,65.45,89400.0,50.9692,51.016,50.8757,50.9926,89400.0
2014-10-08 14:20:00,65.46,65.54,65.41,65.52,52600.0,51.0004,51.0627,50.9614,51.0471,52600.0
2014-10-08 14:30:00,65.53,65.58,65.52,65.56,56100.0,51.0549,51.0939,51.0471,51.0783,56100.0
2014-10-08 14:40:00,65.57,65.6,65.51,65.51,157700.0,51.0861,51.1095,51.0393,51.0393,157700.0
2014-10-08 14:50:00,65.51,65.53,65.43,65.48,66500.0,51.0393,51.0549,50.977,51.016,66500.0
2014-10-08 15:00:00,65.48,65.53,65.46,65.48,70500.0,51.016,51.0549,51.0004,51.016,70500.0
2014-10-08 15:10:00,65.48,65.53,65.45,65.52,71800.0,51.016,51.0549,50.9926,51.0471,71800.0
2014-10-08 15:20:00,65.51,65.69,65.49,65.66,88200.0,51.0393,51.1796,51.0238,51.1562,88200.0
2014-10-08 15:30:00,65.67,65.7,65.63,65.68,88700.0,51.164,51.1874,51.1328,51.1718,88700.0
2014-10-08 15:40:00,65.67,65.82,65.67,65.82,150000.0,51.164,51.2809,51.164,51.2809,150000.0
2014-10-08 15:50:00,65.82,65.86,65.75,65.82,418700.0,51.2809,51.312,51.2263,51.2809,418700.0
2014-10-09 09:30:00,65.52,65.82,65.5,65.82,192400.0,51.0471,51.2809,51.0315,51.2809,192400.0
2014-10-09 09:40:00,65.82,65.86,65.7,65.86,44500.0,51.2809,51.312,51.1874,51.312,44500.0
2014-10-09 09:50:00,65.85,65.85,65.76,65.77,51300.0,51.3042,51.3042,51.2341,51.2419,51300.0
2014-10-09 10:00:00,65.76,65.92,65.76,65.83,72400.0,51.2341,51.3588,51.2341,51.2887,72400.0
2014-10-09 10:10:00,65.83,65.92,65.8,65.85,44600.0,51.2887,51.3588,51.2653,51.3042,44600.0
2014-10-09 10:20:00,65.86,65.88,65.76,65.87,64800.0,51.312,51.3276,51.2341,51.3198,64800.0
2014-10-09 10:30:00,65.85,65.87,65.74,65.77,69800.0,51.3042,51.3198,51.2185,51.2419,69800.0
2014-10-09 10:40:00,65.77,65.79,65.72,65.77,56800.0,51.2419,51.2575,51.2029,51.2419,56800.0
2014-10-09 10:50:00,65.77,65.83,65.75,65.81,60800.0,51.2419,51.2887,51.2263,51.2731,60800.0
2014-10-09 11:00:00,65.82,65.83,65.7,65.73,37500.0,51.2809,51.2887,51.1874,51.2107,37500.0
2014-10-09 11:10:00,65.74,65.83,65.67,65.7,51700.0,51.2185,51.2887,51.164,51.1874,51700.0
2014-10-09 11:20:00,65.68,65.74,65.62,65.69,63500.0,51.1718,51.2185,51.125,51.1796,63500.0
2014-10-09 11:30:00,65.69,65.75,65.64,65.7,83400.0,51.1796,51.2263,51.1406,51.1874,83400.0
2014-10-09 11:40:00,65.69,65.72,65.58,65.6,254200.0,51.1796,51.2029,51.0939,51.1095,254200.0
2014-10-09 11:50:00,65.6,65.61,65.45,65.55,69400.0,51.1095,51.1172,50.9926,51.0705,69400.0
2014-10-09 12:00:00,65.54,65.65,65.52,65.52,106000.0,51.0627,51.1484,51.0471,51.0471,106000.0
2014-10-09 12:10:00,65.52,65.61,65.51,65.61,104900.0,51.0471,51.1172,51.0393,51.1172,104900.0
2014-10-09 12:20:00,65.59,65.61,65.4,65.46,103900.0,51.1017,51.1172,50.9536,51.0004,103900.0
2014-10-09 12:30:00,65.45,65.46,65.39,65.39,57300.0,50.9926,51.0004,50.9458,50.9458,57300.0
2014-10-09 12:40:00,65.38,65.42,65.36,65.38,34500.0,50.9381,50.9692,50.9225,50.9381,34500.0
2014-10-09 12:50:00,65.39,65.4,65.34,65.39,47300.0,50.9458,50.9536,50.9069,50.9458,47300.0
2014-10-09 13:00:00,65.38,65.38,65.21,65.23,48900.0,50.9381,50.9381,50.8056,50.8212,48900.0
2014-10-09 13:10:00,65.23,65.33,65.15,65.31,79600.0,50.8212,50.8991,50.7589,50.8835,79600.0
2014-10-09 13:20:00,65.32,65.44,65.31,65.35,35100.0,50.8913,50.9848,50.8835,50.9147,35100.0
2014-10-09 13:30:00,65.35,65.46,65.28,65.42,45500.0,50.9147,51.0004,50.8601,50.9692,45500.0
2014-10-09 13:40:00,65.41,65.43,65.32,65.33,40000.0,50.9614,50.977,50.8913,50.8991,40000.0
2014-10-09 13:50:00,65.35,65.37,65.22,65.31,49300.0,50.9147,50.9303,50.8134,50.8835,49300.0
2014-10-09 14:00:00,65.3,65.3,65.2,65.29,70100.0,50.8757,50.8757,50.7978,50.8679,70100.0
2014-10-09 14:10:00,65.3,65.3,65.19,65.23,64300.0,50.8757,50.8757,50.79,50.8212,64300.0
2014-10-09 14:20:00,65.23,65.32,65.22,65.24,44400.0,50.8212,50.8913,50.8134,50.829,44400.0
2014-10-09 14:30:00,65.23,65.34,65.2,65.31,69900.0,50.8212,50.9069,50.7978,50.8835,69900.0
2014-10-09 14:40:00,65.3,65.33,65.22,65.25,48800.0,50.8757,50.8991,50.8134,50.8368,48800.0
2014-10-09 14:50:00,65.24,65.28,65.19,65.21,85200.0,50.829,50.8601,50.79,50.8056,85200.0
2014-10-09 15:00:00,65.21,65.28,65.16,65.18,68400.0,50.8056,50.8601,50.7666,50.7822,68400.0
2014-10-09 15:10:00,65.17,65.31,65.17,65.25,59300.0,50.7744,50.8835,50.7744,50.8368,59300.0
2014-10-09 15:20:00,65.27,65.3,65.2,65.3,81800.0,50.8524,50.8757,50.7978,50.8757,81800.0
2014-10-09 15:30:00,65.3,65.4,65.3,65.34,98800.0,50.8757,50.9536,50.8757,50.9069,98800.0
2014-10-09 15:40:00,65.35,65.35,65.18,65.19,170200.0,50.9147,50.9147,50.7822,50.79,170200.0
2014-10-09 15:50:00,65.18,65.3,65.16,65.22,398500.0,50.7822,50.8757,50.7666,50.8134,398500.0
2014-10-10 09:30:00,65.39,65.72,65.3,65.54,149200.0,50.9458,51.2029,50.8757,51.0627,149200.0
2014-10-10 09:40:00,65.53,65.76,65.44,65.6,98900.0,51.0549,51.2341,50.9848,51.1095,98900.0
2014-10-10 09:50:00,65.61,65.65,65.53,65.59,63000.0,51.1172,51.1484,51.0549,51.1017,63000.0
2014-10-10 10:00:00,65.58,65.59,65.43,65.48,115300.0,51.0939,51.1017,50.977,51.016,115300.0
2014-10-10 10:10:00,65.48,65.6,65.47,65.59,70800.0,51.016,51.1095,51.0082,51.1017,70800.0
2014-10-10 10:20:00,65.59,65.69,65.58,65.69,59300.0,51.1017,51.1796,51.0939,51.1796,59300.0
2014-10-10 10:30:00,65.7,65.71,65.55,65.56,105800.0,51.1874,51.1952,51.0705,51.0783,105800.0
2014-10-10 10:40:00,65.56,65.62,65.5,65.54,77600.0,51.0783,51.125,51.0315,51.0627,77600.0
2014-10-10 10:50:00,65.55,65.65,65.5,65.55,160100.0,51.0705,51.1484,51.0315,51.0705,160100.0
2014-10-10 11:00:00,65.55,65.65,65.5,65.61,73500.0,51.0705,51.1484,51.0315,51.1172,73500.0
2014-10-10 11:10:00,65.61,65.62,65.47,65.48,35600.0,51.1172,51.125,51.0082,51.016,35600.0
2014-10-10 11:20:00,65.49,65.54,65.4,65.41,76300.0,51.0238,51.0627,50.9536,50.9614,76300.0
2014-10-10 11:30:00,65.41,65.45,65.35,65.37,73100.0,50.9614,50.9926,50.9147,50.9303,73100.0
2014-10-10 11:40:00,65.36,65.4,65.29,65.39,79100.0,50.9225,50.9536,50.8679,50.9458,79100.0
2014-10-10 11:50:00,65.39,65.47,65.39,65.44,45200.0,50.9458,51.0082,50.9458,50.9848,45200.0
2014-10-10 12:00:00,65.44,65.57,65.44,65.45,149800.0,50.9848,51.0861,50.9848,50.9926,149800.0
2014-10-10 12:10:00,65.47,65.52,65.42,65.44,45300.0,51.0082,51.0471,50.9692,50.9848,45300.0
2014-10-10 12:20:00,65.44,65.57,65.41,65.54,51300.0,50.9848,51.0861,50.9614,51.0627,51300.0
2014-10-10 12:30:00,65.55,65.73,65.55,65.6,67700.0,51.0705,51.2107,51.0705,51.1095,67700.0
2014-10-10 12:40:00,65.62,65.63,65.52,65.52,33400.0,51.125,51.1328,51.0471,51.0471,33400.0
2014-10-10 12:50:00,65.52,65.53,65.42,65.44,148300.0,51.0471,51.0549,50.9692,50.9848,148300.0
2014-10-10 13:00:00,65.44,65.51,65.4,65.51,58400.0,50.9848,51.0393,50.9536,51.0393,58400.0
2014-10-10 13:10:00,65.51,65.54,65.48,65.5,72700.0,51.0393,51.0627,51.016,51.0315,72700.0
2014-10-10 13:20:00,65.51,65.51,65.4,65.44,38200.0,51.0393,51.0393,50.9536,50.9848,38200.0
2014-10-10 13:30:00,65.45,65.48,65.41,65.47,41600.0,50.9926,51.016,50.9614,51.0082,41600.0
2014-10-10 13:40:00,65.47,65.51,65.44,65.46,28900.0,51.0082,51.0393,50.9848,51.0004,28900.0
2014-10-10 13:50:00,65.46,65.47,65.41,65.45,25400.0,51.0004,51.0082,50.9614,50.9926,25400.0
2014-10-10 14:00:00,65.46,65.51,65.45,65.46,30000.0,51.0004,51.0393,50.9926,51.0004,30000.0
2014-10-10 14:10:00,65.47,65.47,65.36,65.38,48800.0,51.0082,51.0082,50.9225,50.9381,48800.0
2014-10-10 14:20:00,65.37,65.39,65.35,65.38,44200.0,50.9303,50.9458,50.9147,50.9381,44200.0
2014-10-10 14:30:00,65.37,65.46,65.37,65.4,81900.0,50.9303,51.0004,50.9303,50.9536,81900.0
2014-10-10 14:40:00,65.39,65.4,65.34,65.36,38800.0,50.9458,50.9536,50.9069,50.9225,38800.0
2014-10-10 14:50:00,65.37,65.41,65.34,65.41,81000.0,50.9303,50.9614,50.9069,50.9614,81000.0
2014-10-10 15:00:00,65.41,65.44,65.36,65.36,69800.0,50.9614,50.9848,50.9225,50.9225,69800.0
2014-10-10 15:10:00,65.36,65.42,65.31,65.37,71100.0,50.9225,50.9692,50.8835,50.9303,71100.0
2014-10-10 15:20:00,65.37,65.39,65.32,65.38,73800.0,50.9303,50.9458,50.8913,50.9381,73800.0
2014-10-10 15:30:00,65.38,65.42,65.33,65.39,113100.0,50.9381,50.9692,50.8991,50.9458,113100.0
2014-10-10 15:40:00,65.39,65.39,65.24,65.29,181500.0,50.9458,50.9458,50.829,50.8679,181500.0
2014-10-10 15:50:00,65.29,65.34,65.26,65.28,454500.0,50.8679,50.9069,50.8446,50.8601,454500.0
2014-10-13 09:30:00,65.35,65.35,64.86,64.92,190100.0,50.9147,50.9147,50.5329,50.5797,190100.0
2014-10-13 09:40:00,64.92,65.27,64.9,65.13,124100.0,50.5797,50.8524,50.5641,50.7433,124100.0
2014-10-13 09:50:00,65.12,65.15,64.8,64.9,101900.0,50.7355,50.7589,50.4862,50.5641,101900.0
2014-10-13 10:00:00,64.9,64.94,64.82,64.84,99700.0,50.5641,50.5952,50.5018,50.5173,99700.0
2014-10-13 10:10:00,64.83,64.88,64.77,64.82,81800.0,50.5095,50.5485,50.4628,50.5018,81800.0
2014-10-13 10:20:00,64.82,64.87,64.77,64.8,75100.0,50.5018,50.5407,50.4628,50.4862,75100.0
2014-10-13 10:30:00,64.79,64.94,64.79,64.9,104900.0,50.4784,50.5952,50.4784,50.5641,104900.0
2014-10-13 10:40:00,64.9,64.95,64.79,64.82,79300.0,50.5641,50.603,50.4784,50.5018,79300.0
2014-10-13 10:50:00,64.83,64.88,64.72,64.75,73800.0,50.5095,50.5485,50.4238,50.4472,73800.0
2014-10-13 11:00:00,64.77,64.84,64.72,64.76,50600.0,50.4628,50.5173,50.4238,50.455,50600.0
2014-10-13 11:10:00,64.75,64.75,64.62,64.67,65000.0,50.4472,50.4472,50.3459,50.3849,65000.0
2014-10-13 11:20:00,64.66,64.75,64.65,64.68,57800.0,50.3771,50.4472,50.3693,50.3927,57800.0
2014-10-13 11:30:00,64.68,64.74,64.61,64.65,67400.0,50.3927,50.4394,50.3381,50.3693,67400.0
2014-10-13 11:40:00,64.66,64.71,64.62,64.69,70200.0,50.3771,50.4161,50.3459,50.4005,70200.0
2014-10-13 11:50:00,64.69,64.72,64.65,64.67,81400.0,50.4005,50.4238,50.3693,50.3849,81400.0
2014-10-13 12:00:00,64.67,64.69,64.6,64.6,54900.0,50.3849,50.4005,50.3303,50.3303,54900.0
2014-10-13 12:10:00,64.61,64.64,64.56,64.6,50000.0,50.3381,50.3615,50.2992,50.3303,50000.0
2014-10-13 12:20:00,64.6,64.72,64.6,64.72,49100.0,50.3303,50.4238,50.3303,50.4238,49100.0
2014-10-13 12:30:00,64.72,64.86,64.72,64.85,45600.0,50.4238,50.5329,50.4238,50.5251,45600.0
2014-10-13 12:40:00,64.85,64.89,64.81,64.84,53700.0,50.5251,50.5563,50.494,50.5173,53700.0
2014-10-13 12:50:00,64.84,64.84,64.76,64.76,42700.0,50.5173,50.5173,50.455,50.455,42700.0
2014-10-13 13:00:00,64.77,64.85,64.77,64.8,40200.0,50.4628,50.5251,50.4628,50.4862,40200.0
2014-10-13 13:10:00,64.81,64.82,64.65,64.73,70000.0,50.494,50.5018,50.3693,50.4316,70000.0
2014-10-13 13:20:00,64.74,64.82,64.69,64.82,37400.0,50.4394,50.5018,50.4005,50.5018,37400.0
2014-10-13 13:30:00,64.82,64.82,64.75,64.78,38500.0,50.5018,50.5018,50.4472,50.4706,38500.0
2014-10-13 13:40:00,64.78,64.83,64.75,64.76,44900.0,50.4706,50.5095,50.4472,50.455,44900.0
2014-10-13 13:50:00,64.76,64.81,64.7,64.74,43400.0,50.455,50.494,50.4083,50.4394,43400.0
2014-10-13 14:00:00,64.75,64.79,64.71,64.79,42800.0,50.4472,50.4784,50.4161,50.4784,42800.0
2014-10-13 14:10:00,64.78,64.84,64.74,64.74,43700.0,50.4706,50.5173,50.4394,50.4394,43700.0
2014-10-13 14:20:00,64.74,64.77,64.7,64.73,62300.0,50.4394,50.4628,50.4083,50.4316,62300.0
2014-10-13 14:30:00,64.73,64.74,64.68,64.73,58000.0,50.4316,50.4394,50.3927,50.4316,58000.0
2014-10-13 14:40:00,64.73,64.74,64.7,64.74,58900.0,50.4316,50.4394,50.4083,50.4394,58900.0
2014-10-13 14:50:00,64.73,64.78,64.73,64.76,49100.0,50.4316,50.4706,50.4316,50.455,49100.0
2014-10-13 15:00:00,64.76,64.76,64.7,64.7,74400.0,50.455,50.455,50.4083,50.4083,74400.0
2014-10-13 15:10:00,64.71,64.72,64.62,64.63,51100.0,50.4161,50.4238,50.3459,50.3537,51100.0
2014-10-13 15:20:00,64.63,64.64,64.57,64.63,60700.0,50.3537,50.3615,50.307,50.3537,60700.0
2014-10-13 15:30:00,64.63,64.63,64.33,64.35,252100.0,50.3537,50.3537,50.12,50.1356,252100.0
2014-10-13 15:40:00,64.35,64.48,64.21,64.3,260500.0,50.1356,50.2369,50.0265,50.0966,260500.0
2014-10-13 15:50:00,64.3,64.32,64.16,64.19,312200.0,50.0966,50.1122,49.9875,50.0109,312200.0
2014-10-14 09:30:00,64.36,66.12,64.01,64.05,164900.0,50.1434,51.5146,49.8707,49.9018,164900.0
2014-10-14 09:40:00,64.04,64.12,64.0,64.02,164000.0,49.894,49.9564,49.8629,49.8785,164000.0
2014-10-14 09:50:00,64.02,64.14,64.0,64.13,104800.0,49.8785,49.972,49.8629,49.9642,104800.0
2014-10-14 10:00:00,64.12,64.21,64.08,64.19,124500.0,49.9564,50.0265,49.9252,50.0109,124500.0
2014-10-14 10:10:00,64.2,64.36,64.19,64.29,108600.0,50.0187,50.1434,50.0109,50.0888,108600.0
2014-10-14 10:20:00,64.29,64.3,64.19,64.23,86500.0,50.0888,50.0966,50.0109,50.0421,86500.0
2014-10-14 10:30:00,64.23,64.26,64.19,64.2,43600.0,50.0421,50.0655,50.0109,50.0187,43600.0
2014-10-14 10:40:00,64.21,64.25,64.2,64.2,235000.0,50.0265,50.0577,50.0187,50.0187,235000.0
2014-10-14 10:50:00,64.21,64.27,64.19,64.25,98100.0,50.0265,50.0732,50.0109,50.0577,98100.0
2014-10-14 11:00:00,64.25,64.36,64.23,64.34,79200.0,50.0577,50.1434,50.0421,50.1278,79200.0
2014-10-14 11:10:00,64.34,64.36,64.26,64.29,82500.0,50.1278,50.1434,50.0655,50.0888,82500.0
2014-10-14 11:20:00,64.31,64.32,64.24,64.25,59200.0,50.1044,50.1122,50.0499,50.0577,59200.0
2014-10-14 11:30:00,64.26,64.28,64.19,64.24,76900.0,50.0655,50.081,50.0109,50.0499,76900.0
2014-10-14 11:40:00,64.25,64.31,64.25,64.31,59700.0,50.0577,50.1044,50.0577,50.1044,59700.0
2014-10-14 11:50:00,64.31,64.32,64.26,64.28,82900.0,50.1044,50.1122,50.0655,50.081,82900.0
2014-10-14 12:00:00,64.28,64.34,64.27,64.32,79600.0,50.081,50.1278,50.0732,50.1122,79600.0
2014-10-14 12:10:00,64.32,64.36,64.29,64.31,42400.0,50.1122,50.1434,50.0888,50.1044,42400.0
2014-10-14 12:20:00,64.3,64.31,64.25,64.25,42200.0,50.0966,50.1044,50.0577,50.0577,42200.0
2014-10-14 12:30:00,64.25,64.31,64.21,64.23,93800.0,50.0577,50.1044,50.0265,50.0421,93800.0
2014-10-14 12:40:00,64.21,64.25,64.21,64.23,53000.0,50.0265,50.0577,50.0265,50.0421,53000.0
2014-10-14 12:50:00,64.23,64.25,64.2,64.22,48400.0,50.0421,50.0577,50.0187,50.0343,48400.0
2014-10-14 13:00:00,64.23,64.25,64.2,64.21,39700.0,50.0421,50.0577,50.0187,50.0265,39700.0
2014-10-14 13:10:00,64.21,64.24,64.2,64.24,58500.0,50.0265,50.0499,50.0187,50.0499,58500.0
2014-10-14 13:20:00,64.23,64.25,64.2,64.21,43900.0,50.0421,50.0577,50.0187,50.0265,43900.0
2014-10-14 13:30:00,64.21,64.24,64.2,64.22,64000.0,50.0265,50.0499,50.0187,50.0343,64000.0
2014-10-14 13:40:00,64.22,64.27,64.19,64.25,67700.0,50.0343,50.0732,50.0109,50.0577,67700.0
2014-10-14 13:50:00,64.26,64.33,64.25,64.33,71500.0,50.0655,50.12,50.0577,50.12,71500.0
2014-10-14 14:00:00,64.33,64.36,64.29,64.29,49600.0,50.12,50.1434,50.0888,50.0888,49600.0
2014-10-14 14:10:00,64.3,64.34,64.29,64.32,34000.0,50.0966,50.1278,50.0888,50.1122,34000.0
2014-10-14 14:20:00,64.33,64.35,64.22,64.26,68100.0,50.12,50.1356,50.0343,50.0655,68100.0
2014-10-14 14:30:00,64.24,64.32,64.2,64.3,78600.0,50.0499,50.1122,50.0187,50.0966,78600.0
2014-10-14 14:40:00,64.31,64.33,64.25,64.28,52900.0,50.1044,50.12,50.0577,50.081,52900.0
2014-10-14 14:50:00,64.28,64.29,64.2,64.24,98600.0,50.081,50.0888,50.0187,50.0499,98600.0
2014-10-14 15:00:00,64.25,64.3,64.21,64.22,105500.0,50.0577,50.0966,50.0265,50.0343,105500.0
2014-10-14 15:10:00,64.22,64.29,64.2,64.22,220500.0,50.0343,50.0888,50.0187,50.0343,220500.0
2014-10-14 15:20:00,64.22,64.25,64.17,64.22,235100.0,50.0343,50.0577,49.9953,50.0343,235100.0
2014-10-14 15:30:00,64.23,64.36,64.18,64.36,179100.0,50.0421,50.1434,50.0031,50.1434,179100.0
2014-10-14 15:40:00,64.36,64.44,64.34,64.38,124300.0,50.1434,50.2057,50.1278,50.1589,124300.0
2014-10-14 15:50:00,64.37,64.47,64.32,64.41,393600.0,50.1512,50.2291,50.1122,50.1823,393600.0
2014-10-15 09:30:00,63.67,64.02,63.6,63.79,191100.0,49.8869,50.1611,49.832,49.9809,191100.0
2014-10-15 09:40:00,63.78,63.92,63.71,63.84,137800.0,49.9731,50.0828,49.9182,50.0201,137800.0
2014-10-15 09:50:00,63.84,64.02,63.82,63.97,109000.0,50.0201,50.1611,50.0044,50.1219,109000.0
2014-10-15 10:00:00,63.97,64.04,63.88,63.89,143300.0,50.1219,50.1768,50.0514,50.0593,143300.0
2014-10-15 10:10:00,63.88,63.98,63.78,63.83,84600.0,50.0514,50.1298,49.9731,50.0122,84600.0
2014-10-15 10:20:00,63.83,63.87,63.69,63.83,121800.0,50.0122,50.0436,49.9025,50.0122,121800.0
2014-10-15 10:30:00,63.82,63.85,63.64,63.68,148100.0,50.0044,50.0279,49.8634,49.8947,148100.0
2014-10-15 10:40:00,63.69,63.71,63.46,63.59,148700.0,49.9025,49.9182,49.7223,49.8242,148700.0
2014-10-15 10:50:00,63.6,63.7,63.57,63.68,196600.0,49.832,49.9104,49.8085,49.8947,196600.0
2014-10-15 11:00:00,63.67,63.84,63.66,63.8,82300.0,49.8869,50.0201,49.879,49.9887,82300.0
2014-10-15 11:10:00,63.82,63.82,63.66,63.69,71500.0,50.0044,50.0044,49.879,49.9025,71500.0
2014-10-15 11:20:00,63.68,63.72,63.63,63.67,107500.0,49.8947,49.9261,49.8555,49.8869,107500.0
2014-10-15 11:30:00,63.67,63.72,63.6,63.7,124100.0,49.8869,49.9261,49.832,49.9104,124100.0
2014-10-15 11:40:00,63.7,63.7,63.61,63.63,195400.0,49.9104,49.9104,49.8399,49.8555,195400.0
2014-10-15 11:50:00,63.62,63.64,63.53,63.55,66100.0,49.8477,49.8634,49.7772,49.7929,66100.0
2014-10-15 12:00:00,63.56,63.57,63.43,63.45,52900.0,49.8007,49.8085,49.6988,49.7145,52900.0
2014-10-15 12:10:00,63.44,63.47,63.25,63.32,97600.0,49.7067,49.7302,49.5578,49.6126,97600.0
2014-10-15 12:20:00,63.32,63.39,63.3,63.31,65400.0,49.6126,49.6675,49.597,49.6048,65400.0
2014-10-15 12:30:00,63.31,63.42,63.29,63.3,58900.0,49.6048,49.691,49.5891,49.597,58900.0
2014-10-15 12:40:00,63.3,63.34,63.19,63.25,64200.0,49.597,49.6283,49.5108,49.5578,64200.0
2014-10-15 12:50:00,63.24,63.24,63.07,63.12,67900.0,49.55,49.55,49.4168,49.4559,67900.0
2014-10-15 13:00:00,63.11,63.17,63.09,63.11,58700.0,49.4481,49.4951,49.4324,49.4481,58700.0
2014-10-15 13:10:00,63.12,63.14,62.89,62.91,79700.0,49.4559,49.4716,49.2757,49.2914,79700.0
2014-10-15 13:20:00,62.9,62.9,62.68,62.77,101200.0,49.2836,49.2836,49.1112,49.1817,101200.0
2014-10-15 13:30:00,62.76,62.94,62.75,62.91,92700.0,49.1739,49.3149,49.166,49.2914,92700.0
2014-10-15 13:40:00,62.94,63.01,62.85,62.98,53000.0,49.3149,49.3698,49.2444,49.3462,53000.0
2014-10-15 13:50:00,62.98,63.01,62.88,62.88,88100.0,49.3462,49.3698,49.2679,49.2679,88100.0
2014-10-15 14:00:00,62.89,62.9,62.71,62.84,116500.0,49.2757,49.2836,49.1347,49.2366,116500.0
2014-10-15 14:10:00,62.85,63.22,62.85,63.1,129700.0,49.2444,49.5343,49.2444,49.4403,129700.0
2014-10-15 14:20:00,63.09,63.17,62.94,63.01,85400.0,49.4324,49.4951,49.3149,49.3698,85400.0
2014-10-15 14:30:00,63.0,63.26,62.97,63.25,82400.0,49.3619,49.5656,49.3384,49.5578,82400.0
2014-10-15 14:40:00,63.25,63.31,63.08,63.17,66300.0,49.5578,49.6048,49.4246,49.4951,66300.0
2014-10-15 14:50:00,63.19,63.25,63.13,63.25,88500.0,49.5108,49.5578,49.4638,49.5578,88500.0
2014-10-15 15:00:00,63.26,63.29,63.13,63.26,129200.0,49.5656,49.5891,49.4638,49.5656,129200.0
2014-10-15 15:10:00,63.26,63.39,62.99,63.06,124900.0,49.5656,49.6675,49.3541,49.4089,124900.0
2014-10-15 15:20:00,63.07,63.47,63.02,63.46,133900.0,49.4168,49.7302,49.3776,49.7223,133900.0
2014-10-15 15:30:00,63.47,63.66,63.37,63.57,210700.0,49.7302,49.879,49.6518,49.8085,210700.0
2014-10-15 15:40:00,63.58,63.7,63.54,63.6,265200.0,49.8164,49.9104,49.785,49.832,265200.0
2014-10-15 15:50:00,63.6,63.65,63.51,63.55,317500.0,49.832,49.8712,49.7615,49.7929,317500.0
2014-10-16 09:30:00,62.81,62.97,62.64,62.95,177900.0,49.213,49.3384,49.0798,49.3227,177900.0
2014-10-16 09:40:00,62.94,62.98,62.67,62.79,147800.0,49.3149,49.3462,49.1034,49.1974,147800.0
2014-10-16 09:50:00,62.8,63.02,62.78,62.95,90500.0,49.2052,49.3776,49.1895,49.3227,90500.0
2014-10-16 10:00:00,62.94,63.03,62.77,62.78,106400.0,49.3149,49.3854,49.1817,49.1895,106400.0
2014-10-16 10:10:00,62.8,62.82,62.53,62.63,152700.0,49.2052,49.2209,48.9937,49.072,152700.0
2014-10-16 10:20:00,62.64,63.4,62.63,62.98,254700.0,49.0798,49.6753,49.072,49.3462,254700.0
2014-10-16 10:30:00,63.0,63.17,62.91,62.91,123500.0,49.3619,49.4951,49.2914,49.2914,123500.0
2014-10-16 10:40:00,62.91,63.08,62.71,62.94,174200.0,49.2914,49.4246,49.1347,49.3149,174200.0
2014-10-16 10:50:00,62.95,63.0,62.77,62.84,107300.0,49.3227,49.3619,49.1817,49.2366,107300.0
2014-10-16 11:00:00,62.85,62.96,62.76,62.84,155900.0,49.2444,49.3306,49.1739,49.2366,155900.0
2014-10-16 11:10:00,62.83,63.03,62.82,62.84,79900.0,49.2287,49.3854,49.2209,49.2366,79900.0
2014-10-16 11:20:00,62.85,63.04,62.82,63.03,75800.0,49.2444,49.3933,49.2209,49.3854,75800.0
2014-10-16 11:30:00,63.03,63.22,62.98,63.0,93800.0,49.3854,49.5343,49.3462,49.3619,93800.0
2014-10-16 11:40:00,63.0,63.04,62.91,62.95,68100.0,49.3619,49.3933,49.2914,49.3227,68100.0
2014-10-16 11:50:00,62.93,62.94,62.77,62.8,83100.0,49.3071,49.3149,49.1817,49.2052,83100.0
2014-10-16 12:00:00,62.8,62.9,62.77,62.87,54600.0,49.2052,49.2836,49.1817,49.2601,54600.0
2014-10-16 12:10:00,62.87,62.92,62.79,62.79,97200.0,49.2601,49.2992,49.1974,49.1974,97200.0
2014-10-16 12:20:00,62.79,62.83,62.76,62.78,136200.0,49.1974,49.2287,49.1739,49.1895,136200.0
2014-10-16 12:30:00,62.77,62.81,62.7,62.8,71600.0,49.1817,49.213,49.1269,49.2052,71600.0
2014-10-16 12:40:00,62.8,62.87,62.77,62.83,81500.0,49.2052,49.2601,49.1817,49.2287,81500.0
2014-10-16 12:50:00,62.84,62.92,62.83,62.88,62700.0,49.2366,49.2992,49.2287,49.2679,62700.0
2014-10-16 13:00:00,62.88,63.0,62.88,62.97,68700.0,49.2679,49.3619,49.2679,49.3384,68700.0
2014-10-16 13:10:00,62.97,63.01,62.93,62.97,70300.0,49.3384,49.3698,49.3071,49.3384,70300.0
2014-10-16 13:20:00,62.96,63.11,62.94,63.05,72200.0,49.3306,49.4481,49.3149,49.4011,72200.0
2014-10-16 13:30:00,63.05,63.12,63.0,63.1,72800.0,49.4011,49.4559,49.3619,49.4403,72800.0
2014-10-16 13:40:00,63.09,63.18,63.06,63.13,66800.0,49.4324,49.5029,49.4089,49.4638,66800.0
2014-10-16 13:50:00,63.12,63.12,62.97,63.0,62400.0,49.4559,49.4559,49.3384,49.3619,62400.0
2014-10-16 14:00:00,63.0,63.16,62.97,63.15,46300.0,49.3619,49.4873,49.3384,49.4794,46300.0
2014-10-16 14:10:00,63.16,63.19,63.07,63.19,77700.0,49.4873,49.5108,49.4168,49.5108,77700.0
2014-10-16 14:20:00,63.19,63.23,63.06,63.21,90200.0,49.5108,49.5421,49.4089,49.5265,90200.0
2014-10-16 14:30:00,63.22,63.27,63.16,63.26,67800.0,49.5343,49.5735,49.4873,49.5656,67800.0
2014-10-16 14:40:00,63.26,63.26,63.15,63.15,142900.0,49.5656,49.5656,49.4794,49.4794,142900.0
2014-10-16 14:50:00,63.15,63.25,63.13,63.15,130500.0,49.4794,49.5578,49.4638,49.4794,130500.0
2014-10-16 15:00:00,63.15,63.19,62.99,63.04,84600.0,49.4794,49.5108,49.3541,49.3933,84600.0
2014-10-16 15:10:00,63.04,63.21,63.02,63.13,83600.0,49.3933,49.5265,49.3776,49.4638,83600.0
2014-10-16 15:20:00,63.13,63.2,63.08,63.14,86000.0,49.4638,49.5186,49.4246,49.4716,86000.0
2014-10-16 15:30:00,63.15,63.17,63.03,63.04,92100.0,49.4794,49.4951,49.3854,49.3933,92100.0
2014-10-16 15:40:00,63.04,63.16,63.04,63.1,125500.0,49.3933,49.4873,49.3933,49.4403,125500.0
2014-10-16 15:50:00,63.1,63.23,63.03,63.11,330000.0,49.4403,49.5421,49.3854,49.4481,330000.0
2014-10-17 09:30:00,63.5,63.53,63.02,63.13,328900.0,49.7537,49.7772,49.3776,49.4638,328900.0
2014-10-17 09:40:00,63.16,63.18,63.05,63.16,69800.0,49.4873,49.5029,49.4011,49.4873,69800.0
2014-10-17 09:50:00,63.15,63.29,63.14,63.17,56900.0,49.4794,49.5891,49.4716,49.4951,56900.0
2014-10-17 10:00:00,63.17,63.31,63.13,63.22,71000.0,49.4951,49.6048,49.4638,49.5343,71000.0
2014-10-17 10:10:00,63.24,63.42,63.22,63.4,71200.0,49.55,49.691,49.5343,49.6753,71200.0
2014-10-17 10:20:00,63.41,63.49,63.3,63.49,62000.0,49.6832,49.7458,49.597,49.7458,62000.0
2014-10-17 10:30:00,63.5,63.55,63.4,63.4,51200.0,49.7537,49.7929,49.6753,49.6753,51200.0
2014-10-17 10:40:00,63.4,63.46,63.35,63.44,52700.0,49.6753,49.7223,49.6361,49.7067,52700.0
2014-10-17 10:50:00,63.44,63.53,63.38,63.51,64100.0,49.7067,49.7772,49.6597,49.7615,64100.0
2014-10-17 11:00:00,63.51,63.55,63.47,63.54,43600.0,49.7615,49.7929,49.7302,49.785,43600.0
2014-10-17 11:10:00,63.55,63.66,63.54,63.66,111600.0,49.7929,49.879,49.785,49.879,111600.0
2014-10-17 11:20:00,63.66,63.74,63.66,63.7,48700.0,49.879,49.9417,49.879,49.9104,48700.0
2014-10-17 11:30:00,63.71,63.71,63.57,63.6,45600.0,49.9182,49.9182,49.8085,49.832,45600.0
2014-10-17 11:40:00,63.59,63.72,63.56,63.67,26900.0,49.8242,49.9261,49.8007,49.8869,26900.0
2014-10-17 11:50:00,63.67,63.73,63.64,63.67,39500.0,49.8869,49.9339,49.8634,49.8869,39500.0
2014-10-17 12:00:00,63.67,63.71,63.59,63.6,45000.0,49.8869,49.9182,49.8242,49.832,45000.0
2014-10-17 12:10:00,63.6,63.6,63.51,63.54,46700.0,49.832,49.832,49.7615,49.785,46700.0
2014-10-17 12:20:00,63.53,63.64,63.53,63.63,36000.0,49.7772,49.8634,49.7772,49.8555,36000.0
2014-10-17 12:30:00,63.64,63.88,63.64,63.86,46800.0,49.8634,50.0514,49.8634,50.0357,46800.0
2014-10-17 12:40:00,63.86,63.87,63.78,63.81,31600.0,50.0357,50.0436,49.9731,49.9966,31600.0
2014-10-17 12:50:00,63.8,63.82,63.73,63.81,43800.0,49.9887,50.0044,49.9339,49.9966,43800.0
2014-10-17 13:00:00,63.81,63.87,63.74,63.74,38000.0,49.9966,50.0436,49.9417,49.9417,38000.0
2014-10-17 13:10:00,63.74,63.81,63.65,63.8,78200.0,49.9417,49.9966,49.8712,49.9887,78200.0
2014-10-17 13:20:00,63.8,63.81,63.69,63.7,116800.0,49.9887,49.9966,49.9025,49.9104,116800.0
2014-10-17 13:30:00,63.69,63.74,63.62,63.74,46300.0,49.9025,49.9417,49.8477,49.9417,46300.0
2014-10-17 13:40:00,63.72,63.73,63.55,63.6,42100.0,49.9261,49.9339,49.7929,49.832,42100.0
2014-10-17 13:50:00,63.59,63.62,63.55,63.6,39900.0,49.8242,49.8477,49.7929,49.832,39900.0
2014-10-17 14:00:00,63.6,63.6,63.48,63.54,62700.0,49.832,49.832,49.738,49.785,62700.0
2014-10-17 14:10:00,63.55,63.6,63.54,63.55,43400.0,49.7929,49.832,49.785,49.7929,43400.0
2014-10-17 14:20:00,63.56,63.62,63.54,63.61,55800.0,49.8007,49.8477,49.785,49.8399,55800.0
2014-10-17 14:30:00,63.61,63.64,63.56,63.61,44100.0,49.8399,49.8634,49.8007,49.8399,44100.0
2014-10-17 14:40:00,63.62,63.69,63.61,63.66,35400.0,49.8477,49.9025,49.8399,49.879,35400.0
2014-10-17 14:50:00,63.65,63.66,63.59,63.64,56100.0,49.8712,49.879,49.8242,49.8634,56100.0
2014-10-17 15:00:00,63.64,63.64,63.49,63.62,119900.0,49.8634,49.8634,49.7458,49.8477,119900.0
2014-10-17 15:10:00,63.62,63.76,63.61,63.71,88800.0,49.8477,49.9574,49.8399,49.9182,88800.0
2014-10-17 15:20:00,63.71,63.78,63.64,63.65,208500.0,49.9182,49.9731,49.8634,49.8712,208500.0
2014-10-17 15:30:00,63.65,63.7,63.63,63.69,160300.0,49.8712,49.9104,49.8555,49.9025,160300.0
2014-10-17 15:40:00,63.69,63.82,63.68,63.76,160300.0,49.9025,50.0044,49.8947,49.9574,160300.0
2014-10-17 15:50:00,63.75,63.87,63.68,63.72,440900.0,49.9496,50.0436,49.8947,49.9261,440900.0
2014-10-20 09:30:00,63.58,63.9,63.58,63.66,120800.0,49.8164,50.0671,49.8164,49.879,120800.0
2014-10-20 09:40:00,63.64,63.96,63.61,63.93,48900.0,49.8634,50.1141,49.8399,50.0906,48900.0
2014-10-20 09:50:00,63.94,64.06,63.88,64.04,39900.0,50.0984,50.1924,50.0514,50.1768,39900.0
2014-10-20 10:00:00,64.04,64.09,63.96,63.97,41300.0,50.1768,50.216,50.1141,50.1219,41300.0
2014-10-20 10:10:00,63.98,63.98,63.87,63.9,53300.0,50.1298,50.1298,50.0436,50.0671,53300.0
2014-10-20 10:20:00,63.91,63.98,63.89,63.92,66200.0,50.0749,50.1298,50.0593,50.0828,66200.0
2014-10-20 10:30:00,63.92,63.98,63.89,63.9,82400.0,50.0828,50.1298,50.0593,50.0671,82400.0
2014-10-20 10:40:00,63.9,63.97,63.89,63.9,70300.0,50.0671,50.1219,50.0593,50.0671,70300.0
2014-10-20 10:50:00,63.9,63.91,63.86,63.9,42500.0,50.0671,50.0749,50.0357,50.0671,42500.0
2014-10-20 11:00:00,63.91,64.02,63.86,64.01,52800.0,50.0749,50.1611,50.0357,50.1533,52800.0
2014-10-20 11:10:00,64.02,64.12,63.98,64.1,29000.0,50.1611,50.2395,50.1298,50.2238,29000.0
2014-10-20 11:20:00,64.11,64.16,64.09,64.13,34000.0,50.2316,50.2708,50.216,50.2473,34000.0
2014-10-20 11:30:00,64.12,64.15,64.07,64.1,29300.0,50.2395,50.263,50.2003,50.2238,29300.0
2014-10-20 11:40:00,64.1,64.19,64.09,64.19,26900.0,50.2238,50.2943,50.216,50.2943,26900.0
2014-10-20 11:50:00,64.19,64.2,64.12,64.12,15800.0,50.2943,50.3021,50.2395,50.2395,15800.0
2014-10-20 12:00:00,64.12,64.2,64.11,64.17,30400.0,50.2395,50.3021,50.2316,50.2786,30400.0
2014-10-20 12:10:00,64.16,64.23,64.15,64.2,26400.0,50.2708,50.3256,50.263,50.3021,26400.0
2014-10-20 12:20:00,64.19,64.21,64.13,64.15,17400.0,50.2943,50.31,50.2473,50.263,17400.0
2014-10-20 12:30:00,64.14,64.14,64.07,64.13,22600.0,50.2551,50.2551,50.2003,50.2473,22600.0
2014-10-20 12:40:00,64.13,64.14,64.05,64.07,22900.0,50.2473,50.2551,50.1846,50.2003,22900.0
2014-10-20 12:50:00,64.07,64.11,64.05,64.1,53500.0,50.2003,50.2316,50.1846,50.2238,53500.0
2014-10-20 13:00:00,64.1,64.15,64.08,64.15,18200.0,50.2238,50.263,50.2081,50.263,18200.0
2014-10-20 13:10:00,64.15,64.21,64.13,64.2,29100.0,50.263,50.31,50.2473,50.3021,29100.0
2014-10-20 13:20:00,64.2,64.27,64.2,64.25,19600.0,50.3021,50.357,50.3021,50.3413,19600.0
2014-10-20 13:30:00,64.25,64.3,64.24,64.3,24900.0,50.3413,50.3805,50.3335,50.3805,24900.0
2014-10-20 13:40:00,64.3,64.35,64.26,64.27,24400.0,50.3805,50.4197,50.3492,50.357,24400.0
2014-10-20 13:50:00,64.28,64.36,64.28,64.34,13500.0,50.3648,50.4275,50.3648,50.4118,13500.0
2014-10-20 14:00:00,64.35,64.49,64.35,64.47,53900.0,50.4197,50.5294,50.4197,50.5137,53900.0
2014-10-20 14:10:00,64.47,64.51,64.39,64.4,111900.0,50.5137,50.545,50.451,50.4588,111900.0
2014-10-20 14:20:00,64.39,64.47,64.39,64.46,27300.0,50.451,50.5137,50.451,50.5059,27300.0
2014-10-20 14:30:00,64.46,64.51,64.45,64.5,77400.0,50.5059,50.545,50.498,50.5372,77400.0
2014-10-20 14:40:00,64.49,64.51,64.47,64.5,57200.0,50.5294,50.545,50.5137,50.5372,57200.0
2014-10-20 14:50:00,64.49,64.51,64.47,64.5,51600.0,50.5294,50.545,50.5137,50.5372,51600.0
2014-10-20 15:00:00,64.5,64.51,64.47,64.48,212000.0,50.5372,50.545,50.5137,50.5215,212000.0
2014-10-20 15:10:00,64.48,64.51,64.44,64.44,85000.0,50.5215,50.545,50.4902,50.4902,85000.0
2014-10-20 15:20:00,64.44,64.5,64.43,64.47,63900.0,50.4902,50.5372,50.4824,50.5137,63900.0
2014-10-20 15:30:00,64.47,64.51,64.44,64.49,97900.0,50.5137,50.545,50.4902,50.5294,97900.0
2014-10-20 15:40:00,64.49,64.55,64.47,64.54,161500.0,50.5294,50.5764,50.5137,50.5685,161500.0
2014-10-20 15:50:00,64.55,64.6,64.51,64.52,240800.0,50.5764,50.6156,50.545,50.5529,240800.0
2014-10-21 09:30:00,64.85,64.87,64.31,64.7,108200.0,50.8114,50.8271,50.3883,50.6939,108200.0
2014-10-21 09:40:00,64.69,64.81,64.55,64.78,45400.0,50.6861,50.7801,50.5764,50.7566,45400.0
2014-10-21 09:50:00,64.78,64.82,64.72,64.8,38800.0,50.7566,50.7879,50.7096,50.7723,38800.0
2014-10-21 10:00:00,64.8,65.03,64.78,65.02,55900.0,50.7723,50.9525,50.7566,50.9446,55900.0
2014-10-21 10:10:00,65.02,65.11,64.95,65.01,44400.0,50.9446,51.0151,50.8898,50.9368,44400.0
2014-10-21 10:20:00,65.01,65.11,65.0,65.04,40100.0,50.9368,51.0151,50.929,50.9603,40100.0
2014-10-21 10:30:00,65.04,65.15,65.03,65.14,36000.0,50.9603,51.0465,50.9525,51.0387,36000.0
2014-10-21 10:40:00,65.14,65.24,65.14,65.22,48500.0,51.0387,51.117,51.0387,51.1013,48500.0
2014-10-21 10:50:00,65.21,65.25,65.16,65.17,44100.0,51.0935,51.1248,51.0543,51.0622,44100.0
2014-10-21 11:00:00,65.17,65.25,65.16,65.25,71900.0,51.0622,51.1248,51.0543,51.1248,71900.0
2014-10-21 11:10:00,65.25,65.29,65.25,65.28,59800.0,51.1248,51.1562,51.1248,51.1483,59800.0
2014-10-21 11:20:00,65.29,65.41,65.29,65.41,32300.0,51.1562,51.2502,51.1562,51.2502,32300.0
2014-10-21 11:30:00,65.41,65.47,65.4,65.42,34400.0,51.2502,51.2972,51.2424,51.258,34400.0
2014-10-21 11:40:00,65.42,65.47,65.4,65.45,66400.0,51.258,51.2972,51.2424,51.2815,66400.0
2014-10-21 11:50:00,65.45,65.54,65.45,65.54,59400.0,51.2815,51.3521,51.2815,51.3521,59400.0
2014-10-21 12:00:00,65.55,65.57,65.47,65.47,35000.0,51.3599,51.3756,51.2972,51.2972,35000.0
2014-10-21 12:10:00,65.47,65.48,65.41,65.43,32800.0,51.2972,51.3051,51.2502,51.2659,32800.0
2014-10-21 12:20:00,65.43,65.45,65.41,65.42,37300.0,51.2659,51.2815,51.2502,51.258,37300.0
2014-10-21 12:30:00,65.42,65.43,65.41,65.42,22300.0,51.258,51.2659,51.2502,51.258,22300.0
2014-10-21 12:40:00,65.43,65.45,65.41,65.43,35400.0,51.2659,51.2815,51.2502,51.2659,35400.0
2014-10-21 12:50:00,65.44,65.44,65.34,65.34,59000.0,51.2737,51.2737,51.1954,51.1954,59000.0
2014-10-21 13:00:00,65.33,65.36,65.33,65.34,19000.0,51.1875,51.211,51.1875,51.1954,19000.0
2014-10-21 13:10:00,65.34,65.34,65.3,65.31,19500.0,51.1954,51.1954,51.164,51.1719,19500.0
2014-10-21 13:20:00,65.32,65.33,65.27,65.28,116300.0,51.1797,51.1875,51.1405,51.1483,116300.0
2014-10-21 13:30:00,65.28,65.41,65.28,65.4,75400.0,51.1483,51.2502,51.1483,51.2424,75400.0
2014-10-21 13:40:00,65.39,65.43,65.38,65.41,24600.0,51.2345,51.2659,51.2267,51.2502,24600.0
2014-10-21 13:50:00,65.4,65.41,65.37,65.37,21700.0,51.2424,51.2502,51.2189,51.2189,21700.0
2014-10-21 14:00:00,65.38,65.43,65.34,65.39,24600.0,51.2267,51.2659,51.1954,51.2345,24600.0
2014-10-21 14:10:00,65.39,65.39,65.34,65.34,24000.0,51.2345,51.2345,51.1954,51.1954,24000.0
2014-10-21 14:20:00,65.34,65.34,65.25,65.3,64600.0,51.1954,51.1954,51.1248,51.164,64600.0
2014-10-21 14:30:00,65.29,65.34,65.29,65.34,45200.0,51.1562,51.1954,51.1562,51.1954,45200.0
2014-10-21 14:40:00,65.34,65.34,65.24,65.27,46100.0,51.1954,51.1954,51.117,51.1405,46100.0
2014-10-21 14:50:00,65.27,65.36,65.26,65.36,70500.0,51.1405,51.211,51.1327,51.211,70500.0
2014-10-21 15:00:00,65.35,65.37,65.32,65.35,89700.0,51.2032,51.2189,51.1797,51.2032,89700.0
2014-10-21 15:10:00,65.35,65.42,65.34,65.36,93200.0,51.2032,51.258,51.1954,51.211,93200.0
2014-10-21 15:20:00,65.36,65.45,65.34,65.44,235000.0,51.211,51.2815,51.1954,51.2737,235000.0
2014-10-21 15:30:00,65.44,65.48,65.42,65.43,104600.0,51.2737,51.3051,51.258,51.2659,104600.0
2014-10-21 15:40:00,65.43,65.46,65.39,65.46,166700.0,51.2659,51.2894,51.2345,51.2894,166700.0
2014-10-21 15:50:00,65.45,65.46,65.39,65.42,226700.0,51.2815,51.2894,51.2345,51.258,226700.0
2014-10-22 09:30:00,65.41,65.61,65.26,65.56,222700.0,51.2502,51.4069,51.1327,51.3677,222700.0
2014-10-22 09:40:00,65.56,65.59,65.44,65.45,69200.0,51.3677,51.3912,51.2737,51.2815,69200.0
2014-10-22 09:50:00,65.45,65.5,65.34,65.41,87400.0,51.2815,51.3207,51.1954,51.2502,87400.0
2014-10-22 10:00:00,65.41,65.42,65.28,65.37,98200.0,51.2502,51.258,51.1483,51.2189,98200.0
2014-10-22 10:10:00,65.38,65.38,65.26,65.27,76700.0,51.2267,51.2267,51.1327,51.1405,76700.0
2014-10-22 10:20:00,65.29,65.47,65.29,65.45,54000.0,51.1562,51.2972,51.1562,51.2815,54000.0
2014-10-22 10:30:00,65.44,65.56,65.42,65.42,158600.0,51.2737,51.3677,51.258,51.258,158600.0
2014-10-22 10:40:00,65.43,65.48,65.36,65.45,73500.0,51.2659,51.3051,51.211,51.2815,73500.0
2014-10-22 10:50:00,65.45,65.51,65.41,65.43,100100.0,51.2815,51.3286,51.2502,51.2659,100100.0
2014-10-22 11:00:00,65.43,65.52,65.42,65.5,72700.0,51.2659,51.3364,51.258,51.3207,72700.0
2014-10-22 11:10:00,65.49,65.51,65.48,65.51,136100.0,51.3129,51.3286,51.3051,51.3286,136100.0
2014-10-22 11:20:00,65.51,65.6,65.46,65.47,123000.0,51.3286,51.3991,51.2894,51.2972,123000.0
2014-10-22 11:30:00,65.47,65.54,65.46,65.51,112600.0,51.2972,51.3521,51.2894,51.3286,112600.0
2014-10-22 11:40:00,65.52,65.53,65.45,65.51,77200.0,51.3364,51.3442,51.2815,51.3286,77200.0
2014-10-22 11:50:00,65.51,65.61,65.51,65.6,83700.0,51.3286,51.4069,51.3286,51.3991,83700.0
2014-10-22 12:00:00,65.6,65.63,65.56,65.62,107400.0,51.3991,51.4226,51.3677,51.4147,107400.0
2014-10-22 12:10:00,65.61,65.66,65.53,65.53,69300.0,51.4069,51.4461,51.3442,51.3442,69300.0
2014-10-22 12:20:00,65.53,65.63,65.52,65.59,60400.0,51.3442,51.4226,51.3364,51.3912,60400.0
2014-10-22 12:30:00,65.59,65.61,65.52,65.53,49500.0,51.3912,51.4069,51.3364,51.3442,49500.0
2014-10-22 12:40:00,65.53,65.58,65.44,65.45,70000.0,51.3442,51.3834,51.2737,51.2815,70000.0
2014-10-22 12:50:00,65.44,65.48,65.39,65.41,62700.0,51.2737,51.3051,51.2345,51.2502,62700.0
2014-10-22 13:00:00,65.42,65.5,65.4,65.45,48200.0,51.258,51.3207,51.2424,51.2815,48200.0
2014-10-22 13:10:00,65.45,65.46,65.35,65.38,110800.0,51.2815,51.2894,51.2032,51.2267,110800.0
2014-10-22 13:20:00,65.38,65.39,65.3,65.36,71200.0,51.2267,51.2345,51.164,51.211,71200.0
2014-10-22 13:30:00,65.37,65.37,65.29,65.34,83200.0,51.2189,51.2189,51.1562,51.1954,83200.0
2014-10-22 13:40:00,65.35,65.49,65.34,65.43,63200.0,51.2032,51.3129,51.1954,51.2659,63200.0
2014-10-22 13:50:00,65.43,65.44,65.36,65.36,66900.0,51.2659,51.2737,51.211,51.211,66900.0
2014-10-22 14:00:00,65.36,65.44,65.32,65.42,73100.0,51.211,51.2737,51.1797,51.258,73100.0
2014-10-22 14:10:00,65.41,65.45,65.38,65.4,59500.0,51.2502,51.2815,51.2267,51.2424,59500.0
2014-10-22 14:20:00,65.4,65.43,65.34,65.39,106200.0,51.2424,51.2659,51.1954,51.2345,106200.0
2014-10-22 14:30:00,65.4,65.46,65.38,65.41,118800.0,51.2424,51.2894,51.2267,51.2502,118800.0
2014-10-22 14:40:00,65.41,65.56,65.41,65.54,78400.0,51.2502,51.3677,51.2502,51.3521,78400.0
2014-10-22 14:50:00,65.54,65.69,65.5,65.69,71700.0,51.3521,51.4696,51.3207,51.4696,71700.0
2014-10-22 15:00:00,65.69,65.7,65.57,65.59,108700.0,51.4696,51.4774,51.3756,51.3912,108700.0
2014-10-22 15:10:00,65.59,65.66,65.54,65.6,97100.0,51.3912,51.4461,51.3521,51.3991,97100.0
2014-10-22 15:20:00,65.6,65.65,65.57,65.64,132300.0,51.3991,51.4383,51.3756,51.4304,132300.0
2014-10-22 15:30:00,65.64,65.64,65.5,65.51,113300.0,51.4304,51.4304,51.3207,51.3286,113300.0
2014-10-22 15:40:00,65.51,65.53,65.34,65.34,242800.0,51.3286,51.3442,51.1954,51.1954,242800.0
2014-10-22 15:50:00,65.34,65.4,65.32,65.33,350700.0,51.1954,51.2424,51.1797,51.1875,350700.0
2014-10-23 09:30:00,65.74,65.77,65.44,65.52,106600.0,51.5088,51.5323,51.2737,51.3364,106600.0
2014-10-23 09:40:00,65.51,65.54,65.29,65.29,251900.0,51.3286,51.3521,51.1562,51.1562,251900.0
2014-10-23 09:50:00,65.3,65.35,65.06,65.19,135500.0,51.164,51.2032,50.976,51.0778,135500.0
2014-10-23 10:00:00,65.21,65.26,65.1,65.21,53400.0,51.0935,51.1327,51.0073,51.0935,53400.0
2014-10-23 10:10:00,65.22,65.26,65.17,65.24,46500.0,51.1013,51.1327,51.0622,51.117,46500.0
2014-10-23 10:20:00,65.24,65.24,65.08,65.1,59500.0,51.117,51.117,50.9916,51.0073,59500.0
2014-10-23 10:30:00,65.1,65.17,65.05,65.06,45900.0,51.0073,51.0622,50.9681,50.976,45900.0
2014-10-23 10:40:00,65.06,65.13,64.99,65.12,51300.0,50.976,51.0308,50.9211,51.023,51300.0
2014-10-23 10:50:00,65.12,65.32,65.12,65.3,78200.0,51.023,51.1797,51.023,51.164,78200.0
2014-10-23 11:00:00,65.3,65.36,65.27,65.35,55000.0,51.164,51.211,51.1405,51.2032,55000.0
2014-10-23 11:10:00,65.35,65.46,65.34,65.38,70400.0,51.2032,51.2894,51.1954,51.2267,70400.0
2014-10-23 11:20:00,65.39,65.4,65.27,65.27,52100.0,51.2345,51.2424,51.1405,51.1405,52100.0
2014-10-23 11:30:00,65.27,65.29,65.18,65.19,115600.0,51.1405,51.1562,51.07,51.0778,115600.0
2014-10-23 11:40:00,65.19,65.19,64.97,65.0,140200.0,51.0778,51.0778,50.9055,50.929,140200.0
2014-10-23 11:50:00,65.0,65.03,65.0,65.01,67300.0,50.929,50.9525,50.929,50.9368,67300.0
2014-10-23 12:00:00,65.0,65.01,64.97,65.0,49700.0,50.929,50.9368,50.9055,50.929,49700.0
2014-10-23 12:10:00,65.0,65.0,64.92,64.94,69800.0,50.929,50.929,50.8663,50.8819,69800.0
2014-10-23 12:20:00,64.94,65.06,64.91,65.05,71100.0,50.8819,50.976,50.8584,50.9681,71100.0
2014-10-23 12:30:00,65.05,65.05,65.01,65.03,44100.0,50.9681,50.9681,50.9368,50.9525,44100.0
2014-10-23 12:40:00,65.03,65.06,65.0,65.01,44500.0,50.9525,50.976,50.929,50.9368,44500.0
2014-10-23 12:50:00,65.0,65.01,64.92,64.92,30700.0,50.929,50.9368,50.8663,50.8663,30700.0
2014-10-23 13:00:00,64.93,65.0,64.92,65.0,51700.0,50.8741,50.929,50.8663,50.929,51700.0
2014-10-23 13:10:00,64.99,65.0,64.93,64.95,54000.0,50.9211,50.929,50.8741,50.8898,54000.0
2014-10-23 13:20:00,64.95,64.97,64.94,64.95,60500.0,50.8898,50.9055,50.8819,50.8898,60500.0
2014-10-23 13:30:00,64.96,65.05,64.95,65.05,59400.0,50.8976,50.9681,50.8898,50.9681,59400.0
2014-10-23 13:40:00,65.05,65.11,65.05,65.09,51000.0,50.9681,51.0151,50.9681,50.9995,51000.0
2014-10-23 13:50:00,65.08,65.09,65.05,65.07,35300.0,50.9916,50.9995,50.9681,50.9838,35300.0
2014-10-23 14:00:00,65.06,65.08,65.04,65.06,80700.0,50.976,50.9916,50.9603,50.976,80700.0
2014-10-23 14:10:00,65.05,65.06,65.0,65.01,103900.0,50.9681,50.976,50.929,50.9368,103900.0
2014-10-23 14:20:00,65.01,65.18,65.01,65.06,120900.0,50.9368,51.07,50.9368,50.976,120900.0
2014-10-23 14:30:00,65.07,65.07,65.04,65.06,102800.0,50.9838,50.9838,50.9603,50.976,102800.0
2014-10-23 14:40:00,65.06,65.07,65.05,65.07,52600.0,50.976,50.9838,50.9681,50.9838,52600.0
2014-10-23 14:50:00,65.07,65.13,64.9,65.02,184200.0,50.9838,51.0308,50.8506,50.9446,184200.0
2014-10-23 15:00:00,65.01,65.02,64.87,64.93,132500.0,50.9368,50.9446,50.8271,50.8741,132500.0
2014-10-23 15:10:00,64.92,65.02,64.9,64.95,101800.0,50.8663,50.9446,50.8506,50.8898,101800.0
2014-10-23 15:20:00,64.95,65.0,64.86,64.87,110900.0,50.8898,50.929,50.8193,50.8271,110900.0
2014-10-23 15:30:00,64.86,65.04,64.84,65.03,110700.0,50.8193,50.9603,50.8036,50.9525,110700.0
2014-10-23 15:40:00,65.02,65.12,64.98,65.04,175700.0,50.9446,51.023,50.9133,50.9603,175700.0
2014-10-23 15:50:00,65.04,65.09,64.92,65.05,274300.0,50.9603,50.9995,50.8663,50.9681,274300.0
2014-10-24 09:30:00,64.17,64.88,64.0,64.76,201900.0,50.2786,50.8349,50.1454,50.7409,201900.0
2014-10-24 09:40:00,64.76,65.41,64.76,64.94,249500.0,50.7409,51.2502,50.7409,50.8819,249500.0
2014-10-24 09:50:00,64.92,65.19,64.72,64.75,175200.0,50.8663,51.0778,50.7096,50.7331,175200.0
2014-10-24 10:00:00,64.75,65.03,64.51,64.7,156600.0,50.7331,50.9525,50.545,50.6939,156600.0
2014-10-24 10:10:00,64.7,64.77,64.54,64.57,113900.0,50.6939,50.7488,50.5685,50.592,113900.0
2014-10-24 10:20:00,64.56,64.72,64.54,64.67,76400.0,50.5842,50.7096,50.5685,50.6704,76400.0
2014-10-24 10:30:00,64.67,64.94,64.6,64.91,93900.0,50.6704,50.8819,50.6156,50.8584,93900.0
2014-10-24 10:40:00,64.92,65.01,64.88,64.96,71900.0,50.8663,50.9368,50.8349,50.8976,71900.0
2014-10-24 10:50:00,64.96,64.98,64.88,64.94,47800.0,50.8976,50.9133,50.8349,50.8819,47800.0
2014-10-24 11:00:00,64.95,64.98,64.85,64.96,59500.0,50.8898,50.9133,50.8114,50.8976,59500.0
2014-10-24 11:10:00,64.96,65.12,64.91,65.12,48300.0,50.8976,51.023,50.8584,51.023,48300.0
2014-10-24 11:20:00,65.11,65.21,64.89,65.14,97000.0,51.0151,51.0935,50.8428,51.0387,97000.0
2014-10-24 11:30:00,65.15,65.36,65.13,65.31,87100.0,51.0465,51.211,51.0308,51.1719,87100.0
2014-10-24 11:40:00,65.3,65.42,65.23,65.41,41400.0,51.164,51.258,51.1092,51.2502,41400.0
2014-10-24 11:50:00,65.41,65.59,65.41,65.59,84200.0,51.2502,51.3912,51.2502,51.3912,84200.0
2014-10-24 12:00:00,65.59,65.73,65.49,65.55,186100.0,51.3912,51.5009,51.3129,51.3599,186100.0
2014-10-24 12:10:00,65.56,65.65,65.52,65.6,87600.0,51.3677,51.4383,51.3364,51.3991,87600.0
2014-10-24 12:20:00,65.61,65.69,65.59,65.68,89300.0,51.4069,51.4696,51.3912,51.4618,89300.0
2014-10-24 12:30:00,65.69,65.72,65.47,65.47,98100.0,51.4696,51.4931,51.2972,51.2972,98100.0
2014-10-24 12:40:00,65.48,65.61,65.45,65.53,35300.0,51.3051,51.4069,51.2815,51.3442,35300.0
2014-10-24 12:50:00,65.53,65.53,65.41,65.45,64500.0,51.3442,51.3442,51.2502,51.2815,64500.0
2014-10-24 13:00:00,65.45,65.5,65.41,65.44,42600.0,51.2815,51.3207,51.2502,51.2737,42600.0
2014-10-24 13:10:00,65.43,65.47,65.31,65.32,59100.0,51.2659,51.2972,51.1719,51.1797,59100.0
2014-10-24 13:20:00,65.32,65.35,65.27,65.31,48700.0,51.1797,51.2032,51.1405,51.1719,48700.0
2014-10-24 13:30:00,65.31,65.35,65.23,65.34,68700.0,51.1719,51.2032,51.1092,51.1954,68700.0
2014-10-24 13:40:00,65.35,65.36,65.3,65.32,45700.0,51.2032,51.211,51.164,51.1797,45700.0
2014-10-24 13:50:00,65.32,65.37,65.31,65.36,39200.0,51.1797,51.2189,51.1719,51.211,39200.0
2014-10-24 14:00:00,65.35,65.38,65.29,65.37,77700.0,51.2032,51.2267,51.1562,51.2189,77700.0
2014-10-24 14:10:00,65.38,65.38,65.34,65.38,57400.0,51.2267,51.2267,51.1954,51.2267,57400.0
2014-10-24 14:20:00,65.38,65.46,65.36,65.43,58500.0,51.2267,51.2894,51.211,51.2659,58500.0
2014-10-24 14:30:00,65.44,65.48,65.43,65.45,103400.0,51.2737,51.3051,51.2659,51.2815,103400.0
2014-10-24 14:40:00,65.45,65.8,65.45,65.76,135500.0,51.2815,51.5558,51.2815,51.5244,135500.0
2014-10-24 14:50:00,65.76,65.76,65.61,65.61,61700.0,51.5244,51.5244,51.4069,51.4069,61700.0
2014-10-24 15:00:00,65.62,65.62,65.45,65.5,90400.0,51.4147,51.4147,51.2815,51.3207,90400.0
2014-10-24 15:10:00,65.5,65.53,65.34,65.4,92800.0,51.3207,51.3442,51.1954,51.2424,92800.0
2014-10-24 15:20:00,65.4,65.44,65.31,65.33,88100.0,51.2424,51.2737,51.1719,51.1875,88100.0
2014-10-24 15:30:00,65.34,65.39,65.27,65.3,104600.0,51.1954,51.2345,51.1405,51.164,104600.0
2014-10-24 15:40:00,65.3,65.4,65.29,65.34,157600.0,51.164,51.2424,51.1562,51.1954,157600.0
2014-10-24 15:50:00,65.34,65.38,65.28,65.35,229900.0,51.1954,51.2267,51.1483,51.2032,229900.0
2014-10-27 09:30:00,65.33,65.73,65.26,65.73,142200.0,51.1875,51.5009,51.1327,51.5009,142200.0
2014-10-27 09:40:00,65.73,65.98,65.69,65.96,104900.0,51.5009,51.6968,51.4696,51.6811,104900.0
2014-10-27 09:50:00,65.97,65.97,65.78,65.82,103900.0,51.689,51.689,51.5401,51.5714,103900.0
2014-10-27 10:00:00,65.82,65.83,65.6,65.75,127100.0,51.5714,51.5793,51.3991,51.5166,127100.0
2014-10-27 10:10:00,65.75,65.87,65.74,65.79,93600.0,51.5166,51.6106,51.5088,51.5479,93600.0
2014-10-27 10:20:00,65.8,65.8,65.68,65.78,105900.0,51.5558,51.5558,51.4618,51.5401,105900.0
2014-10-27 10:30:00,65.79,65.87,65.7,65.87,55400.0,51.5479,51.6106,51.4774,51.6106,55400.0
2014-10-27 10:40:00,65.87,66.06,65.84,66.05,71700.0,51.6106,51.7595,51.5871,51.7517,71700.0
2014-10-27 10:50:00,66.05,66.05,65.91,65.93,48300.0,51.7517,51.7517,51.642,51.6576,48300.0
2014-10-27 11:00:00,65.93,66.08,65.89,66.08,75300.0,51.6576,51.7752,51.6263,51.7752,75300.0
2014-10-27 11:10:00,66.09,66.31,66.07,66.3,127700.0,51.783,51.9554,51.7673,51.9475,127700.0
2014-10-27 11:20:00,66.31,66.32,66.03,66.05,53700.0,51.9554,51.9632,51.736,51.7517,53700.0
2014-10-27 11:30:00,66.05,66.18,66.05,66.18,74100.0,51.7517,51.8535,51.7517,51.8535,74100.0
2014-10-27 11:40:00,66.18,66.25,66.08,66.11,58500.0,51.8535,51.9084,51.7752,51.7987,58500.0
2014-10-27 11:50:00,66.11,66.2,66.03,66.2,61800.0,51.7987,51.8692,51.736,51.8692,61800.0
2014-10-27 12:00:00,66.19,66.28,66.18,66.25,78100.0,51.8614,51.9319,51.8535,51.9084,78100.0
2014-10-27 12:10:00,66.24,66.3,66.17,66.2,26600.0,51.9005,51.9475,51.8457,51.8692,26600.0
2014-10-27 12:20:00,66.21,66.21,66.09,66.09,36800.0,51.877,51.877,51.783,51.783,36800.0
2014-10-27 12:30:00,66.1,66.18,66.08,66.12,58100.0,51.7908,51.8535,51.7752,51.8065,58100.0
2014-10-27 12:40:00,66.11,66.14,66.06,66.09,54700.0,51.7987,51.8222,51.7595,51.783,54700.0
2014-10-27 12:50:00,66.09,66.14,66.06,66.11,28000.0,51.783,51.8222,51.7595,51.7987,28000.0
2014-10-27 13:00:00,66.11,66.19,66.07,66.08,44800.0,51.7987,51.8614,51.7673,51.7752,44800.0
2014-10-27 13:10:00,66.09,66.19,66.09,66.16,36100.0,51.783,51.8614,51.783,51.8378,36100.0
2014-10-27 13:20:00,66.16,66.17,66.09,66.13,29200.0,51.8378,51.8457,51.783,51.8143,29200.0
2014-10-27 13:30:00,66.13,66.13,66.08,66.1,50100.0,51.8143,51.8143,51.7752,51.7908,50100.0
2014-10-27 13:40:00,66.1,66.11,66.01,66.02,50200.0,51.7908,51.7987,51.7203,51.7282,50200.0
2014-10-27 13:50:00,66.02,66.21,65.96,66.21,106400.0,51.7282,51.877,51.6811,51.877,106400.0
2014-10-27 14:00:00,66.2,66.2,65.98,66.04,42200.0,51.8692,51.8692,51.6968,51.7438,42200.0
2014-10-27 14:10:00,66.04,66.15,65.98,66.12,33700.0,51.7438,51.83,51.6968,51.8065,33700.0
2014-10-27 14:20:00,66.12,66.13,66.09,66.09,41500.0,51.8065,51.8143,51.783,51.783,41500.0
2014-10-27 14:30:00,66.1,66.14,66.05,66.11,53500.0,51.7908,51.8222,51.7517,51.7987,53500.0
2014-10-27 14:40:00,66.11,66.13,66.05,66.09,38000.0,51.7987,51.8143,51.7517,51.783,38000.0
2014-10-27 14:50:00,66.09,66.12,66.02,66.06,49200.0,51.783,51.8065,51.7282,51.7595,49200.0
2014-10-27 15:00:00,66.06,66.11,66.05,66.05,54700.0,51.7595,51.7987,51.7517,51.7517,54700.0
2014-10-27 15:10:00,66.04,66.14,66.03,66.12,55400.0,51.7438,51.8222,51.736,51.8065,55400.0
2014-10-27 15:20:00,66.12,66.12,66.01,66.01,75400.0,51.8065,51.8065,51.7203,51.7203,75400.0
2014-10-27 15:30:00,66.02,66.06,66.0,66.03,75100.0,51.7282,51.7595,51.7125,51.736,75100.0
2014-10-27 15:40:00,66.02,66.1,66.01,66.06,98800.0,51.7282,51.7908,51.7203,51.7595,98800.0
2014-10-27 15:50:00,66.06,66.15,66.02,66.1,250200.0,51.7595,51.83,51.7282,51.7908,250200.0
2014-10-28 09:30:00,66.37,66.43,66.16,66.21,99000.0,52.0024,52.0494,51.8378,51.877,99000.0
2014-10-28 09:40:00,66.22,66.26,66.13,66.22,41900.0,51.8849,51.9162,51.8143,51.8849,41900.0
2014-10-28 09:50:00,66.22,66.29,66.13,66.15,39900.0,51.8849,51.9397,51.8143,51.83,39900.0
2014-10-28 10:00:00,66.15,66.23,66.09,66.13,57200.0,51.83,51.8927,51.783,51.8143,57200.0
2014-10-28 10:10:00,66.12,66.15,66.05,66.05,35600.0,51.8065,51.83,51.7517,51.7517,35600.0
2014-10-28 10:20:00,66.05,66.08,66.0,66.05,45500.0,51.7517,51.7752,51.7125,51.7517,45500.0
2014-10-28 10:30:00,66.05,66.07,65.92,65.93,45000.0,51.7517,51.7673,51.6498,51.6576,45000.0
2014-10-28 10:40:00,65.93,65.99,65.87,65.89,46000.0,51.6576,51.7046,51.6106,51.6263,46000.0
2014-10-28 10:50:00,65.9,65.95,65.88,65.95,82500.0,51.6341,51.6733,51.6185,51.6733,82500.0
2014-10-28 11:00:00,65.95,66.02,65.93,66.01,74500.0,51.6733,51.7282,51.6576,51.7203,74500.0
2014-10-28 11:10:00,66.01,66.01,65.95,65.98,60500.0,51.7203,51.7203,51.6733,51.6968,60500.0
2014-10-28 11:20:00,65.99,66.0,65.89,65.89,44800.0,51.7046,51.7125,51.6263,51.6263,44800.0
2014-10-28 11:30:00,65.88,65.95,65.84,65.93,84600.0,51.6185,51.6733,51.5871,51.6576,84600.0
2014-10-28 11:40:00,65.93,65.96,65.79,65.8,50000.0,51.6576,51.6811,51.5479,51.5558,50000.0
2014-10-28 11:50:00,65.8,65.8,65.7,65.7,54000.0,51.5558,51.5558,51.4774,51.4774,54000.0
2014-10-28 12:00:00,65.7,65.81,65.7,65.81,51700.0,51.4774,51.5636,51.4774,51.5636,51700.0
2014-10-28 12:10:00,65.81,65.85,65.77,65.82,37800.0,51.5636,51.595,51.5323,51.5714,37800.0
2014-10-28 12:20:00,65.82,65.87,65.8,65.86,29400.0,51.5714,51.6106,51.5558,51.6028,29400.0
2014-10-28 12:30:00,65.86,65.87,65.78,65.79,46400.0,51.6028,51.6106,51.5401,51.5479,46400.0
2014-10-28 12:40:00,65.79,65.82,65.77,65.79,40900.0,51.5479,51.5714,51.5323,51.5479,40900.0
2014-10-28 12:50:00,65.79,65.81,65.78,65.8,31400.0,51.5479,51.5636,51.5401,51.5558,31400.0
2014-10-28 13:00:00,65.79,65.85,65.79,65.8,31400.0,51.5479,51.595,51.5479,51.5558,31400.0
2014-10-28 13:10:00,65.81,65.82,65.72,65.73,38300.0,51.5636,51.5714,51.4931,51.5009,38300.0
2014-10-28 13:20:00,65.73,65.78,65.73,65.77,40300.0,51.5009,51.5401,51.5009,51.5323,40300.0
2014-10-28 13:30:00,65.77,65.81,65.73,65.79,28300.0,51.5323,51.5636,51.5009,51.5479,28300.0
2014-10-28 13:40:00,65.8,65.82,65.74,65.75,25100.0,51.5558,51.5714,51.5088,51.5166,25100.0
2014-10-28 13:50:00,65.74,65.76,65.72,65.73,32600.0,51.5088,51.5244,51.4931,51.5009,32600.0
2014-10-28 14:00:00,65.72,65.73,65.66,65.67,42000.0,51.4931,51.5009,51.4461,51.4539,42000.0
2014-10-28 14:10:00,65.67,65.67,65.59,65.59,29200.0,51.4539,51.4539,51.3912,51.3912,29200.0
2014-10-28 14:20:00,65.59,65.67,65.58,65.65,43900.0,51.3912,51.4539,51.3834,51.4383,43900.0
2014-10-28 14:30:00,65.65,65.68,65.64,65.64,47600.0,51.4383,51.4618,51.4304,51.4304,47600.0
2014-10-28 14:40:00,65.64,65.66,65.59,65.6,46300.0,51.4304,51.4461,51.3912,51.3991,46300.0
2014-10-28 14:50:00,65.61,65.61,65.59,65.59,35500.0,51.4069,51.4069,51.3912,51.3912,35500.0
2014-10-28 15:00:00,65.6,65.74,65.59,65.72,93800.0,51.3991,51.5088,51.3912,51.4931,93800.0
2014-10-28 15:10:00,65.72,65.83,65.71,65.81,55200.0,51.4931,51.5793,51.4853,51.5636,55200.0
2014-10-28 15:20:00,65.81,65.83,65.79,65.8,66800.0,51.5636,51.5793,51.5479,51.5558,66800.0
2014-10-28 15:30:00,65.8,65.85,65.79,65.84,88300.0,51.5558,51.595,51.5479,51.5871,88300.0
2014-10-28 15:40:00,65.84,65.84,65.7,65.74,138800.0,51.5871,51.5871,51.4774,51.5088,138800.0
2014-10-28 15:50:00,65.73,65.79,65.72,65.78,354000.0,51.5009,51.5479,51.4931,51.5401,354000.0
2014-10-29 09:30:00,65.79,66.04,65.66,65.96,89700.0,51.5479,51.7438,51.4461,51.6811,89700.0
2014-10-29 09:40:00,65.96,65.99,65.81,65.81,63300.0,51.6811,51.7046,51.5636,51.5636,63300.0
2014-10-29 09:50:00,65.8,65.97,65.8,65.95,38500.0,51.5558,51.689,51.5558,51.6733,38500.0
2014-10-29 10:00:00,65.96,66.0,65.9,65.9,40100.0,51.6811,51.7125,51.6341,51.6341,40100.0
2014-10-29 10:10:00,65.91,66.01,65.85,65.98,62000.0,51.642,51.7203,51.595,51.6968,62000.0
2014-10-29 10:20:00,65.99,66.0,65.96,65.97,37300.0,51.7046,51.7125,51.6811,51.689,37300.0
2014-10-29 10:30:00,65.98,66.08,65.98,66.07,37300.0,51.6968,51.7752,51.6968,51.7673,37300.0
2014-10-29 10:40:00,66.08,66.11,65.97,65.97,42200.0,51.7752,51.7987,51.689,51.689,42200.0
2014-10-29 10:50:00,65.97,65.98,65.91,65.96,44500.0,51.689,51.6968,51.642,51.6811,44500.0
2014-10-29 11:00:00,65.96,65.97,65.78,65.8,74000.0,51.6811,51.689,51.5401,51.5558,74000.0
2014-10-29 11:10:00,65.81,65.82,65.75,65.78,37300.0,51.5636,51.5714,51.5166,51.5401,37300.0
2014-10-29 11:20:00,65.77,65.9,65.77,65.82,35200.0,51.5323,51.6341,51.5323,51.5714,35200.0
2014-10-29 11:30:00,65.82,65.88,65.81,65.82,38100.0,51.5714,51.6185,51.5636,51.5714,38100.0
2014-10-29 11:40:00,65.82,65.86,65.79,65.82,76200.0,51.5714,51.6028,51.5479,51.5714,76200.0
2014-10-29 11:50:00,65.81,65.82,65.79,65.82,45800.0,51.5636,51.5714,51.5479,51.5714,45800.0
2014-10-29 12:00:00,65.81,65.82,65.72,65.76,31900.0,51.5636,51.5714,51.4931,51.5244,31900.0
2014-10-29 12:10:00,65.75,65.8,65.75,65.76,31100.0,51.5166,51.5558,51.5166,51.5244,31100.0
2014-10-29 12:20:00,65.76,65.76,65.72,65.73,37500.0,51.5244,51.5244,51.4931,51.5009,37500.0
2014-10-29 12:30:00,65.73,65.76,65.69,65.75,32800.0,51.5009,51.5244,51.4696,51.5166,32800.0
2014-10-29 12:40:00,65.75,65.77,65.73,65.75,34700.0,51.5166,51.5323,51.5009,51.5166,34700.0
2014-10-29 12:50:00,65.76,65.77,65.74,65.77,28900.0,51.5244,51.5323,51.5088,51.5323,28900.0
2014-10-29 13:00:00,65.75,65.78,65.74,65.76,20900.0,51.5166,51.5401,51.5088,51.5244,20900.0
2014-10-29 13:10:00,65.75,65.83,65.73,65.81,20200.0,51.5166,51.5793,51.5009,51.5636,20200.0
2014-10-29 13:20:00,65.81,65.86,65.78,65.84,21700.0,51.5636,51.6028,51.5401,51.5871,21700.0
2014-10-29 13:30:00,65.84,65.85,65.72,65.73,17500.0,51.5871,51.595,51.4931,51.5009,17500.0
2014-10-29 13:40:00,65.73,65.77,65.7,65.73,20600.0,51.5009,51.5323,51.4774,51.5009,20600.0
2014-10-29 13:50:00,65.72,65.85,65.71,65.83,19600.0,51.4931,51.595,51.4853,51.5793,19600.0
2014-10-29 14:00:00,65.82,65.82,65.5,65.59,48500.0,51.5714,51.5714,51.3207,51.3912,48500.0
2014-10-29 14:10:00,65.6,65.64,65.32,65.44,60600.0,51.3991,51.4304,51.1797,51.2737,60600.0
2014-10-29 14:20:00,65.44,65.69,65.44,65.63,36500.0,51.2737,51.4696,51.2737,51.4226,36500.0
2014-10-29 14:30:00,65.62,65.7,65.53,65.57,38100.0,51.4147,51.4774,51.3442,51.3756,38100.0
2014-10-29 14:40:00,65.58,65.73,65.51,65.56,50000.0,51.3834,51.5009,51.3286,51.3677,50000.0
2014-10-29 14:50:00,65.56,65.65,65.49,65.64,24900.0,51.3677,51.4383,51.3129,51.4304,24900.0
2014-10-29 15:00:00,65.64,65.67,65.47,65.5,47300.0,51.4304,51.4539,51.2972,51.3207,47300.0
2014-10-29 15:10:00,65.51,65.63,65.46,65.63,51600.0,51.3286,51.4226,51.2894,51.4226,51600.0
2014-10-29 15:20:00,65.64,65.71,65.59,65.68,63400.0,51.4304,51.4853,51.3912,51.4618,63400.0
2014-10-29 15:30:00,65.69,65.85,65.69,65.82,88500.0,51.4696,51.595,51.4696,51.5714,88500.0
2014-10-29 15:40:00,65.82,65.85,65.78,65.8,106000.0,51.5714,51.595,51.5401,51.5558,106000.0
2014-10-29 15:50:00,65.8,65.87,65.79,65.84,191300.0,51.5558,51.6106,51.5479,51.5871,191300.0
2014-10-30 09:30:00,65.76,65.9,65.52,65.83,103100.0,51.5244,51.6341,51.3364,51.5793,103100.0
2014-10-30 09:40:00,65.8,65.93,65.73,65.83,85300.0,51.5558,51.6576,51.5009,51.5793,85300.0
2014-10-30 09:50:00,65.84,65.88,65.74,65.78,39800.0,51.5871,51.6185,51.5088,51.5401,39800.0
2014-10-30 10:00:00,65.78,65.92,65.75,65.88,40200.0,51.5401,51.6498,51.5166,51.6185,40200.0
2014-10-30 10:10:00,65.88,65.94,65.81,65.92,62200.0,51.6185,51.6655,51.5636,51.6498,62200.0
2014-10-30 10:20:00,65.93,65.98,65.85,65.87,46000.0,51.6576,51.6968,51.595,51.6106,46000.0
2014-10-30 10:30:00,65.87,65.99,65.87,65.95,48100.0,51.6106,51.7046,51.6106,51.6733,48100.0
2014-10-30 10:40:00,65.95,65.98,65.82,65.83,35500.0,51.6733,51.6968,51.5714,51.5793,35500.0
2014-10-30 10:50:00,65.83,66.0,65.83,65.98,20800.0,51.5793,51.7125,51.5793,51.6968,20800.0
2014-10-30 11:00:00,65.99,66.05,65.95,66.01,50600.0,51.7046,51.7517,51.6733,51.7203,50600.0
2014-10-30 11:10:00,66.03,66.15,66.03,66.1,34600.0,51.736,51.83,51.736,51.7908,34600.0
2014-10-30 11:20:00,66.11,66.17,66.06,66.15,27000.0,51.7987,51.8457,51.7595,51.83,27000.0
2014-10-30 11:30:00,66.16,66.25,66.12,66.18,34000.0,51.8378,51.9084,51.8065,51.8535,34000.0
2014-10-30 11:40:00,66.17,66.35,66.17,66.33,52000.0,51.8457,51.9867,51.8457,51.971,52000.0
2014-10-30 11:50:00,66.34,66.35,66.27,66.34,27400.0,51.9789,51.9867,51.924,51.9789,27400.0
2014-10-30 12:00:00,66.33,66.34,66.27,66.31,25000.0,51.971,51.9789,51.924,51.9554,25000.0
2014-10-30 12:10:00,66.31,66.33,66.22,66.27,24500.0,51.9554,51.971,51.8849,51.924,24500.0
2014-10-30 12:20:00,66.27,66.32,66.19,66.19,39900.0,51.924,51.9632,51.8614,51.8614,39900.0
2014-10-30 12:30:00,66.2,66.28,66.19,66.23,20300.0,51.8692,51.9319,51.8614,51.8927,20300.0
2014-10-30 12:40:00,66.23,66.26,66.2,66.22,17300.0,51.8927,51.9162,51.8692,51.8849,17300.0
2014-10-30 12:50:00,66.23,66.26,66.2,66.24,22200.0,51.8927,51.9162,51.8692,51.9005,22200.0
2014-10-30 13:00:00,66.23,66.26,66.2,66.24,23800.0,51.8927,51.9162,51.8692,51.9005,23800.0
2014-10-30 13:10:00,66.26,66.44,66.23,66.36,23200.0,51.9162,52.0572,51.8927,51.9946,23200.0
2014-10-30 13:20:00,66.37,66.47,66.37,66.47,5600.0,52.0024,52.0807,52.0024,52.0807,5600.0
2014-10-30 13:30:00,66.47,66.54,66.37,66.54,32900.0,52.0807,52.1356,52.0024,52.1356,32900.0
2014-10-30 13:40:00,66.53,66.54,66.47,66.52,50800.0,52.1278,52.1356,52.0807,52.1199,50800.0
2014-10-30 13:50:00,66.53,66.66,66.51,66.63,41800.0,52.1278,52.2296,52.1121,52.2061,41800.0
2014-10-30 14:00:00,66.62,66.63,66.56,66.58,23100.0,52.1983,52.2061,52.1513,52.1669,23100.0
2014-10-30 14:10:00,66.57,66.62,66.51,66.51,34700.0,52.1591,52.1983,52.1121,52.1121,34700.0
2014-10-30 14:20:00,66.51,66.52,66.44,66.44,34100.0,52.1121,52.1199,52.0572,52.0572,34100.0
2014-10-30 14:30:00,66.44,66.46,66.34,66.37,25400.0,52.0572,52.0729,51.9789,52.0024,25400.0
2014-10-30 14:40:00,66.37,66.42,66.3,66.3,18000.0,52.0024,52.0416,51.9475,51.9475,18000.0
2014-10-30 14:50:00,66.3,66.31,66.16,66.22,27000.0,51.9475,51.9554,51.8378,51.8849,27000.0
2014-10-30 15:00:00,66.21,66.29,66.18,66.23,42000.0,51.877,51.9397,51.8535,51.8927,42000.0
2014-10-30 15:10:00,66.23,66.33,66.23,66.29,42700.0,51.8927,51.971,51.8927,51.9397,42700.0
2014-10-30 15:20:00,66.3,66.3,66.19,66.26,51400.0,51.9475,51.9475,51.8614,51.9162,51400.0
2014-10-30 15:30:00,66.26,66.28,66.22,66.25,58700.0,51.9162,51.9319,51.8849,51.9084,58700.0
2014-10-30 15:40:00,66.25,66.32,66.22,66.31,93500.0,51.9084,51.9632,51.8849,51.9554,93500.0
2014-10-30 15:50:00,66.32,66.43,66.3,66.4,187800.0,51.9632,52.0494,51.9475,52.0259,187800.0
2014-10-31 09:30:00,67.02,67.12,66.62,67.07,192100.0,52.5117,52.59,52.1983,52.5509,192100.0
2014-10-31 09:40:00,67.06,67.11,66.82,66.92,108800.0,52.543,52.5822,52.355,52.4333,108800.0
2014-10-31 09:50:00,66.92,66.97,66.8,66.88,44100.0,52.4333,52.4725,52.3393,52.402,44100.0
2014-10-31 10:00:00,66.87,66.98,66.8,66.8,94800.0,52.3941,52.4803,52.3393,52.3393,94800.0
2014-10-31 10:10:00,66.8,66.97,66.78,66.92,63300.0,52.3393,52.4725,52.3236,52.4333,63300.0
2014-10-31 10:20:00,66.93,66.99,66.89,66.99,84500.0,52.4412,52.4882,52.4098,52.4882,84500.0
2014-10-31 10:30:00,66.98,67.01,66.89,66.92,59400.0,52.4803,52.5038,52.4098,52.4333,59400.0
2014-10-31 10:40:00,66.92,67.0,66.92,66.98,83800.0,52.4333,52.496,52.4333,52.4803,83800.0
2014-10-31 10:50:00,66.98,67.03,66.95,66.97,47300.0,52.4803,52.5195,52.4568,52.4725,47300.0
2014-10-31 11:00:00,66.96,67.01,66.9,66.98,38600.0,52.4647,52.5038,52.4177,52.4803,38600.0
2014-10-31 11:10:00,66.98,67.03,66.95,66.99,49500.0,52.4803,52.5195,52.4568,52.4882,49500.0
2014-10-31 11:20:00,66.98,67.0,66.91,66.92,47300.0,52.4803,52.496,52.4255,52.4333,47300.0
2014-10-31 11:30:00,66.92,66.93,66.89,66.9,32000.0,52.4333,52.4412,52.4098,52.4177,32000.0
2014-10-31 11:40:00,66.88,66.88,66.76,66.83,87500.0,52.402,52.402,52.308,52.3628,87500.0
2014-10-31 11:50:00,66.84,66.86,66.74,66.74,29900.0,52.3706,52.3863,52.2923,52.2923,29900.0
2014-10-31 12:00:00,66.74,66.79,66.72,66.75,24800.0,52.2923,52.3315,52.2766,52.3001,24800.0
2014-10-31 12:10:00,66.75,66.75,66.67,66.67,34300.0,52.3001,52.3001,52.2374,52.2374,34300.0
2014-10-31 12:20:00,66.68,66.77,66.68,66.76,25100.0,52.2453,52.3158,52.2453,52.308,25100.0
2014-10-31 12:30:00,66.75,66.78,66.73,66.74,25900.0,52.3001,52.3236,52.2845,52.2923,25900.0
2014-10-31 12:40:00,66.74,66.75,66.67,66.75,23600.0,52.2923,52.3001,52.2374,52.3001,23600.0
2014-10-31 12:50:00,66.75,66.76,66.68,66.7,26600.0,52.3001,52.308,52.2453,52.2609,26600.0
2014-10-31 13:00:00,66.7,66.72,66.55,66.63,75100.0,52.2609,52.2766,52.1434,52.2061,75100.0
2014-10-31 13:10:00,66.62,66.73,66.62,66.7,70600.0,52.1983,52.2845,52.1983,52.2609,70600.0
2014-10-31 13:20:00,66.71,66.78,66.68,66.74,40400.0,52.2688,52.3236,52.2453,52.2923,40400.0
2014-10-31 13:30:00,66.75,66.77,66.67,66.69,41300.0,52.3001,52.3158,52.2374,52.2531,41300.0
2014-10-31 13:40:00,66.69,66.73,66.66,66.66,32400.0,52.2531,52.2845,52.2296,52.2296,32400.0
2014-10-31 13:50:00,66.66,66.69,66.56,66.58,70700.0,52.2296,52.2531,52.1513,52.1669,70700.0
2014-10-31 14:00:00,66.59,66.64,66.54,66.64,59700.0,52.1748,52.2139,52.1356,52.2139,59700.0
2014-10-31 14:10:00,66.65,66.74,66.65,66.73,33000.0,52.2218,52.2923,52.2218,52.2845,33000.0
2014-10-31 14:20:00,66.72,66.76,66.66,66.66,21900.0,52.2766,52.308,52.2296,52.2296,21900.0
2014-10-31 14:30:00,66.66,66.66,66.62,66.65,27900.0,52.2296,52.2296,52.1983,52.2218,27900.0
2014-10-31 14:40:00,66.64,66.69,66.61,66.61,31000.0,52.2139,52.2531,52.1904,52.1904,31000.0
2014-10-31 14:50:00,66.62,66.73,66.61,66.72,114000.0,52.1983,52.2845,52.1904,52.2766,114000.0
2014-10-31 15:00:00,66.72,66.73,66.66,66.66,96000.0,52.2766,52.2845,52.2296,52.2296,96000.0
2014-10-31 15:10:00,66.66,66.69,66.58,66.58,101600.0,52.2296,52.2531,52.1669,52.1669,101600.0
2014-10-31 15:20:00,66.59,66.59,66.46,66.55,217800.0,52.1748,52.1748,52.0729,52.1434,217800.0
2014-10-31 15:30:00,66.56,66.69,66.55,66.68,132800.0,52.1513,52.2531,52.1434,52.2453,132800.0
2014-10-31 15:40:00,66.69,66.79,66.66,66.78,161400.0,52.2531,52.3315,52.2296,52.3236,161400.0
2014-10-31 15:50:00,66.79,66.9,66.78,66.88,526900.0,52.3315,52.4177,52.3236,52.402,526900.0
2014-11-03 09:30:00,66.8,67.13,66.71,67.1,193600.0,52.3393,52.5979,52.2688,52.5744,193600.0
2014-11-03 09:40:00,67.11,67.29,67.09,67.26,84800.0,52.5822,52.7232,52.5665,52.6997,84800.0
2014-11-03 09:50:00,67.26,67.27,67.07,67.1,62300.0,52.6997,52.7076,52.5509,52.5744,62300.0
2014-11-03 10:00:00,67.12,67.36,67.08,67.34,96300.0,52.59,52.7781,52.5587,52.7624,96300.0
2014-11-03 10:10:00,67.33,67.38,67.17,67.19,62700.0,52.7546,52.7937,52.6292,52.6449,62700.0
2014-11-03 10:20:00,67.19,67.23,67.09,67.2,69900.0,52.6449,52.6762,52.5665,52.6527,69900.0
2014-11-03 10:30:00,67.2,67.2,67.0,67.0,52100.0,52.6527,52.6527,52.496,52.496,52100.0
2014-11-03 10:40:00,67.01,67.01,66.88,66.89,39000.0,52.5038,52.5038,52.402,52.4098,39000.0
2014-11-03 10:50:00,66.88,67.02,66.88,67.0,40900.0,52.402,52.5117,52.402,52.496,40900.0
2014-11-03 11:00:00,67.01,67.07,66.98,67.02,33400.0,52.5038,52.5509,52.4803,52.5117,33400.0
2014-11-03 11:10:00,67.01,67.09,67.01,67.05,28000.0,52.5038,52.5665,52.5038,52.5352,28000.0
2014-11-03 11:20:00,67.05,67.08,67.03,67.06,26600.0,52.5352,52.5587,52.5195,52.543,26600.0
2014-11-03 11:30:00,67.05,67.05,66.98,67.0,31400.0,52.5352,52.5352,52.4803,52.496,31400.0
2014-11-03 11:40:00,67.0,67.06,67.0,67.03,42600.0,52.496,52.543,52.496,52.5195,42600.0
2014-11-03 11:50:00,67.02,67.11,67.0,67.11,60700.0,52.5117,52.5822,52.496,52.5822,60700.0
2014-11-03 12:00:00,67.11,67.15,67.11,67.15,43500.0,52.5822,52.6135,52.5822,52.6135,43500.0
2014-11-03 12:10:00,67.15,67.17,67.14,67.14,50700.0,52.6135,52.6292,52.6057,52.6057,50700.0
2014-11-03 12:20:00,67.15,67.18,67.13,67.18,34700.0,52.6135,52.637,52.5979,52.637,34700.0
2014-11-03 12:30:00,67.18,67.28,67.17,67.25,85200.0,52.637,52.7154,52.6292,52.6919,85200.0
2014-11-03 12:40:00,67.26,67.27,67.19,67.2,60000.0,52.6997,52.7076,52.6449,52.6527,60000.0
2014-11-03 12:50:00,67.2,67.26,67.2,67.21,44400.0,52.6527,52.6997,52.6527,52.6605,44400.0
2014-11-03 13:00:00,67.21,67.29,67.21,67.29,49600.0,52.6605,52.7232,52.6605,52.7232,49600.0
2014-11-03 13:10:00,67.28,67.36,67.28,67.36,57800.0,52.7154,52.7781,52.7154,52.7781,57800.0
2014-11-03 13:20:00,67.35,67.38,67.34,67.34,30900.0,52.7702,52.7937,52.7624,52.7624,30900.0
2014-11-03 13:30:00,67.34,67.4,67.32,67.38,32500.0,52.7624,52.8094,52.7467,52.7937,32500.0
2014-11-03 13:40:00,67.38,67.41,67.36,67.37,34200.0,52.7937,52.8172,52.7781,52.7859,34200.0
2014-11-03 13:50:00,67.37,67.42,67.36,67.39,40700.0,52.7859,52.8251,52.7781,52.8016,40700.0
2014-11-03 14:00:00,67.4,67.42,67.38,67.4,40100.0,52.8094,52.8251,52.7937,52.8094,40100.0
2014-11-03 14:10:00,67.4,67.44,67.4,67.41,36700.0,52.8094,52.8408,52.8094,52.8172,36700.0
2014-11-03 14:20:00,67.41,67.46,67.4,67.44,59900.0,52.8172,52.8564,52.8094,52.8408,59900.0
2014-11-03 14:30:00,67.43,67.44,67.38,67.4,66400.0,52.8329,52.8408,52.7937,52.8094,66400.0
2014-11-03 14:40:00,67.4,67.41,67.35,67.41,48800.0,52.8094,52.8172,52.7702,52.8172,48800.0
2014-11-03 14:50:00,67.41,67.41,67.36,67.36,42500.0,52.8172,52.8172,52.7781,52.7781,42500.0
2014-11-03 15:00:00,67.36,67.38,67.34,67.37,70300.0,52.7781,52.7937,52.7624,52.7859,70300.0
2014-11-03 15:10:00,67.37,67.4,67.33,67.38,56600.0,52.7859,52.8094,52.7546,52.7937,56600.0
2014-11-03 15:20:00,67.38,67.38,67.28,67.3,60700.0,52.7937,52.7937,52.7154,52.7311,60700.0
2014-11-03 15:30:00,67.3,67.36,67.28,67.35,94000.0,52.7311,52.7781,52.7154,52.7702,94000.0
2014-11-03 15:40:00,67.36,67.42,67.33,67.39,117300.0,52.7781,52.8251,52.7546,52.8016,117300.0
2014-11-03 15:50:00,67.39,67.43,67.36,67.4,196900.0,52.8016,52.8329,52.7781,52.8094,196900.0
2014-11-04 09:30:00,67.17,67.58,67.14,67.56,147300.0,52.6292,52.9504,52.6057,52.9348,147300.0
2014-11-04 09:40:00,67.53,67.66,67.4,67.66,69900.0,52.9113,53.0131,52.8094,53.0131,69900.0
2014-11-04 09:50:00,67.66,67.94,67.64,67.93,62700.0,53.0131,53.2325,52.9975,53.2247,62700.0
2014-11-04 10:00:00,67.93,67.98,67.86,67.91,140100.0,53.2247,53.2639,53.1698,53.209,140100.0
2014-11-04 10:10:00,67.91,67.99,67.84,67.99,69900.0,53.209,53.2717,53.1542,53.2717,69900.0
2014-11-04 10:20:00,67.99,68.08,67.91,67.94,106600.0,53.2717,53.3422,53.209,53.2325,106600.0
2014-11-04 10:30:00,67.94,68.0,67.89,67.97,112100.0,53.2325,53.2795,53.1933,53.256,112100.0
2014-11-04 10:40:00,67.97,68.08,67.97,68.07,109700.0,53.256,53.3422,53.256,53.3344,109700.0
2014-11-04 10:50:00,68.06,68.06,67.94,67.96,86600.0,53.3265,53.3265,53.2325,53.2482,86600.0
2014-11-04 11:00:00,67.95,67.95,67.74,67.77,89600.0,53.2404,53.2404,53.0758,53.0993,89600.0
2014-11-04 11:10:00,67.75,67.83,67.73,67.78,28500.0,53.0836,53.1463,53.068,53.1072,28500.0
2014-11-04 11:20:00,67.77,67.84,67.73,67.78,42800.0,53.0993,53.1542,53.068,53.1072,42800.0
2014-11-04 11:30:00,67.78,67.91,67.74,67.79,110200.0,53.1072,53.209,53.0758,53.115,110200.0
2014-11-04 11:40:00,67.8,67.9,67.78,67.83,103900.0,53.1228,53.2012,53.1072,53.1463,103900.0
2014-11-04 11:50:00,67.84,67.91,67.73,67.78,74400.0,53.1542,53.209,53.068,53.1072,74400.0
2014-11-04 12:00:00,67.79,67.92,67.76,67.88,38000.0,53.115,53.2168,53.0915,53.1855,38000.0
2014-11-04 12:10:00,67.89,67.94,67.88,67.93,25600.0,53.1933,53.2325,53.1855,53.2247,25600.0
2014-11-04 12:20:00,67.91,67.95,67.89,67.94,21100.0,53.209,53.2404,53.1933,53.2325,21100.0
2014-11-04 12:30:00,67.94,67.95,67.88,67.89,23900.0,53.2325,53.2404,53.1855,53.1933,23900.0
2014-11-04 12:40:00,67.88,68.0,67.88,67.96,38800.0,53.1855,53.2795,53.1855,53.2482,38800.0
2014-11-04 12:50:00,67.97,67.99,67.9,67.9,40600.0,53.256,53.2717,53.2012,53.2012,40600.0
2014-11-04 13:00:00,67.9,67.94,67.87,67.93,31600.0,53.2012,53.2325,53.1777,53.2247,31600.0
2014-11-04 13:10:00,67.93,67.94,67.9,67.91,33800.0,53.2247,53.2325,53.2012,53.209,33800.0
2014-11-04 13:20:00,67.92,68.05,67.87,67.96,165500.0,53.2168,53.3187,53.1777,53.2482,165500.0
2014-11-04 13:30:00,67.96,67.98,67.94,67.96,29700.0,53.2482,53.2639,53.2325,53.2482,29700.0
2014-11-04 13:40:00,67.94,68.13,67.93,68.04,161900.0,53.2325,53.3814,53.2247,53.3109,161900.0
2014-11-04 13:50:00,68.05,68.15,68.04,68.13,31900.0,53.3187,53.3971,53.3109,53.3814,31900.0
2014-11-04 14:00:00,68.12,68.13,68.08,68.12,41600.0,53.3736,53.3814,53.3422,53.3736,41600.0
2014-11-04 14:10:00,68.11,68.14,68.09,68.14,26300.0,53.3657,53.3892,53.35,53.3892,26300.0
2014-11-04 14:20:00,68.13,68.14,68.05,68.05,27200.0,53.3814,53.3892,53.3187,53.3187,27200.0
2014-11-04 14:30:00,68.04,68.09,68.01,68.06,44100.0,53.3109,53.35,53.2874,53.3265,44100.0
2014-11-04 14:40:00,68.06,68.06,68.0,68.01,29900.0,53.3265,53.3265,53.2795,53.2874,29900.0
2014-11-04 14:50:00,68.01,68.07,68.0,68.06,59600.0,53.2874,53.3344,53.2795,53.3265,59600.0
2014-11-04 15:00:00,68.06,68.09,68.02,68.04,54800.0,53.3265,53.35,53.2952,53.3109,54800.0
2014-11-04 15:10:00,68.05,68.05,68.0,68.02,77800.0,53.3187,53.3187,53.2795,53.2952,77800.0
2014-11-04 15:20:00,68.03,68.05,67.99,68.02,77200.0,53.303,53.3187,53.2717,53.2952,77200.0
2014-11-04 15:30:00,68.02,68.03,67.97,67.97,94900.0,53.2952,53.303,53.256,53.256,94900.0
2014-11-04 15:40:00,67.98,68.05,67.96,68.01,153300.0,53.2639,53.3187,53.2482,53.2874,153300.0
2014-11-04 15:50:00,68.01,68.05,68.0,68.04,292000.0,53.2874,53.3187,53.2795,53.3109,292000.0
2014-11-05 09:30:00,68.81,68.81,68.23,68.56,183300.0,53.9142,53.9142,53.4597,53.7183,183300.0
2014-11-05 09:40:00,68.55,68.58,68.47,68.58,90800.0,53.7105,53.734,53.6478,53.734,90800.0
2014-11-05 09:50:00,68.58,68.63,68.36,68.36,59000.0,53.734,53.7731,53.5616,53.5616,59000.0
2014-11-05 10:00:00,68.37,68.37,68.2,68.29,46500.0,53.5694,53.5694,53.4362,53.5067,46500.0
2014-11-05 10:10:00,68.29,68.32,68.16,68.26,40300.0,53.5067,53.5303,53.4049,53.4832,40300.0
2014-11-05 10:20:00,68.26,68.27,68.05,68.08,61000.0,53.4832,53.4911,53.3187,53.3422,61000.0
2014-11-05 10:30:00,68.08,68.11,68.0,68.0,55200.0,53.3422,53.3657,53.2795,53.2795,55200.0
2014-11-05 10:40:00,68.01,68.01,67.88,67.95,56800.0,53.2874,53.2874,53.1855,53.2404,56800.0
2014-11-05 10:50:00,67.96,68.05,67.89,68.05,54900.0,53.2482,53.3187,53.1933,53.3187,54900.0
2014-11-05 11:00:00,68.06,68.14,68.04,68.1,90200.0,53.3265,53.3892,53.3109,53.3579,90200.0
2014-11-05 11:10:00,68.09,68.12,68.06,68.07,46300.0,53.35,53.3736,53.3265,53.3344,46300.0
2014-11-05 11:20:00,68.08,68.16,68.02,68.14,39700.0,53.3422,53.4049,53.2952,53.3892,39700.0
2014-11-05 11:30:00,68.13,68.15,68.02,68.04,40600.0,53.3814,53.3971,53.2952,53.3109,40600.0
2014-11-05 11:40:00,68.04,68.14,68.03,68.1,34600.0,53.3109,53.3892,53.303,53.3579,34600.0
2014-11-05 11:50:00,68.1,68.11,68.05,68.09,29400.0,53.3579,53.3657,53.3187,53.35,29400.0
2014-11-05 12:00:00,68.1,68.16,68.07,68.07,25000.0,53.3579,53.4049,53.3344,53.3344,25000.0
2014-11-05 12:10:00,68.07,68.12,68.01,68.02,24000.0,53.3344,53.3736,53.2874,53.2952,24000.0
2014-11-05 12:20:00,68.02,68.02,67.94,67.94,32000.0,53.2952,53.2952,53.2325,53.2325,32000.0
2014-11-05 12:30:00,67.94,68.05,67.94,68.03,22500.0,53.2325,53.3187,53.2325,53.303,22500.0
2014-11-05 12:40:00,68.02,68.05,68.01,68.01,36400.0,53.2952,53.3187,53.2874,53.2874,36400.0
2014-11-05 12:50:00,68.02,68.02,67.98,68.0,25800.0,53.2952,53.2952,53.2639,53.2795,25800.0
2014-11-05 13:00:00,68.01,68.04,67.99,68.04,20100.0,53.2874,53.3109,53.2717,53.3109,20100.0
2014-11-05 13:10:00,68.04,68.05,68.0,68.0,33100.0,53.3109,53.3187,53.2795,53.2795,33100.0
2014-11-05 13:20:00,68.0,68.07,67.99,68.07,37700.0,53.2795,53.3344,53.2717,53.3344,37700.0
2014-11-05 13:30:00,68.08,68.08,68.0,68.01,44400.0,53.3422,53.3422,53.2795,53.2874,44400.0
2014-11-05 13:40:00,68.0,68.05,68.0,68.03,26700.0,53.2795,53.3187,53.2795,53.303,26700.0
2014-11-05 13:50:00,68.04,68.06,68.03,68.03,21700.0,53.3109,53.3265,53.303,53.303,21700.0
2014-11-05 14:00:00,68.03,68.1,68.03,68.05,32500.0,53.303,53.3579,53.303,53.3187,32500.0
2014-11-05 14:10:00,68.05,68.09,68.03,68.06,51900.0,53.3187,53.35,53.303,53.3265,51900.0
2014-11-05 14:20:00,68.07,68.12,68.06,68.1,52300.0,53.3344,53.3736,53.3265,53.3579,52300.0
2014-11-05 14:30:00,68.09,68.12,68.07,68.08,29000.0,53.35,53.3736,53.3344,53.3422,29000.0
2014-11-05 14:40:00,68.09,68.09,68.05,68.05,41500.0,53.35,53.35,53.3187,53.3187,41500.0
2014-11-05 14:50:00,68.05,68.09,68.04,68.07,58900.0,53.3187,53.35,53.3109,53.3344,58900.0
2014-11-05 15:00:00,68.08,68.11,68.06,68.07,53300.0,53.3422,53.3657,53.3265,53.3344,53300.0
2014-11-05 15:10:00,68.07,68.1,68.07,68.08,38700.0,53.3344,53.3579,53.3344,53.3422,38700.0
2014-11-05 15:20:00,68.08,68.09,68.01,68.04,54400.0,53.3422,53.35,53.2874,53.3109,54400.0
2014-11-05 15:30:00,68.03,68.06,68.02,68.05,53400.0,53.303,53.3265,53.2952,53.3187,53400.0
2014-11-05 15:40:00,68.06,68.1,68.02,68.06,114200.0,53.3265,53.3579,53.2952,53.3265,114200.0
2014-11-05 15:50:00,68.06,68.16,68.06,68.14,180700.0,53.3265,53.4049,53.3265,53.3892,180700.0
2014-11-06 09:30:00,68.18,68.2,68.01,68.05,305000.0,53.4206,53.4362,53.2874,53.3187,305000.0
2014-11-06 09:40:00,68.03,68.14,67.99,68.08,61600.0,53.303,53.3892,53.2717,53.3422,61600.0
2014-11-06 09:50:00,68.08,68.12,68.02,68.06,45500.0,53.3422,53.3736,53.2952,53.3265,45500.0
2014-11-06 10:00:00,68.08,68.11,67.95,67.95,45000.0,53.3422,53.3657,53.2404,53.2404,45000.0
2014-11-06 10:10:00,67.95,67.95,67.79,67.9,54800.0,53.2404,53.2404,53.115,53.2012,54800.0
2014-11-06 10:20:00,67.89,67.95,67.8,67.8,73800.0,53.1933,53.2404,53.1228,53.1228,73800.0
2014-11-06 10:30:00,67.79,68.02,67.74,68.0,42200.0,53.115,53.2952,53.0758,53.2795,42200.0
2014-11-06 10:40:00,68.0,68.12,67.98,68.12,23600.0,53.2795,53.3736,53.2639,53.3736,23600.0
2014-11-06 10:50:00,68.12,68.14,68.07,68.1,31500.0,53.3736,53.3892,53.3344,53.3579,31500.0
2014-11-06 11:00:00,68.1,68.13,68.01,68.11,47500.0,53.3579,53.3814,53.2874,53.3657,47500.0
2014-11-06 11:10:00,68.11,68.12,67.99,68.08,74500.0,53.3657,53.3736,53.2717,53.3422,74500.0
2014-11-06 11:20:00,68.07,68.09,67.97,67.98,90600.0,53.3344,53.35,53.256,53.2639,90600.0
2014-11-06 11:30:00,67.98,68.0,67.93,67.99,75600.0,53.2639,53.2795,53.2247,53.2717,75600.0
2014-11-06 11:40:00,68.01,68.06,67.99,68.06,11300.0,53.2874,53.3265,53.2717,53.3265,11300.0
2014-11-06 11:50:00,68.06,68.07,67.97,68.01,24800.0,53.3265,53.3344,53.256,53.2874,24800.0
2014-11-06 12:00:00,68.01,68.04,67.98,67.98,21300.0,53.2874,53.3109,53.2639,53.2639,21300.0
2014-11-06 12:10:00,67.98,68.04,67.97,68.02,26000.0,53.2639,53.3109,53.256,53.2952,26000.0
2014-11-06 12:20:00,68.02,68.04,67.96,67.96,54600.0,53.2952,53.3109,53.2482,53.2482,54600.0
2014-11-06 12:30:00,67.96,68.06,67.96,68.05,17400.0,53.2482,53.3265,53.2482,53.3187,17400.0
2014-11-06 12:40:00,68.06,68.09,68.03,68.07,9100.0,53.3265,53.35,53.303,53.3344,9100.0
2014-11-06 12:50:00,68.08,68.09,68.05,68.06,16900.0,53.3422,53.35,53.3187,53.3265,16900.0
2014-11-06 13:00:00,68.07,68.1,68.06,68.08,22800.0,53.3344,53.3579,53.3265,53.3422,22800.0
2014-11-06 13:10:00,68.07,68.07,68.02,68.07,11100.0,53.3344,53.3344,53.2952,53.3344,11100.0
2014-11-06 13:20:00,68.07,68.09,68.04,68.05,18100.0,53.3344,53.35,53.3109,53.3187,18100.0
2014-11-06 13:30:00,68.05,68.1,68.05,68.09,16500.0,53.3187,53.3579,53.3187,53.35,16500.0
2014-11-06 13:40:00,68.09,68.11,68.02,68.02,123000.0,53.35,53.3657,53.2952,53.2952,123000.0
2014-11-06 13:50:00,68.03,68.06,68.02,68.04,26300.0,53.303,53.3265,53.2952,53.3109,26300.0
2014-11-06 14:00:00,68.04,68.08,68.02,68.06,68300.0,53.3109,53.3422,53.2952,53.3265,68300.0
2014-11-06 14:10:00,68.07,68.11,68.07,68.1,25100.0,53.3344,53.3657,53.3344,53.3579,25100.0
2014-11-06 14:20:00,68.1,68.14,68.1,68.12,23300.0,53.3579,53.3892,53.3579,53.3736,23300.0
2014-11-06 14:30:00,68.13,68.13,68.04,68.05,34800.0,53.3814,53.3814,53.3109,53.3187,34800.0
2014-11-06 14:40:00,68.04,68.05,68.0,68.0,48200.0,53.3109,53.3187,53.2795,53.2795,48200.0
2014-11-06 14:50:00,68.01,68.08,68.01,68.06,46800.0,53.2874,53.3422,53.2874,53.3265,46800.0
2014-11-06 15:00:00,68.06,68.06,68.01,68.02,37100.0,53.3265,53.3265,53.2874,53.2952,37100.0
2014-11-06 15:10:00,68.02,68.03,68.0,68.01,30000.0,53.2952,53.303,53.2795,53.2874,30000.0
2014-11-06 15:20:00,68.0,68.08,68.0,68.06,38700.0,53.2795,53.3422,53.2795,53.3265,38700.0
2014-11-06 15:30:00,68.07,68.09,68.03,68.05,55300.0,53.3344,53.35,53.303,53.3187,55300.0
2014-11-06 15:40:00,68.04,68.1,68.04,68.1,170600.0,53.3109,53.3579,53.3109,53.3579,170600.0
2014-11-06 15:50:00,68.1,68.12,68.06,68.12,119700.0,53.3579,53.3736,53.3265,53.3736,119700.0
2014-11-07 09:30:00,68.08,68.08,67.68,67.71,67900.0,53.3422,53.3422,53.0288,53.0523,67900.0
2014-11-07 09:40:00,67.68,67.72,67.56,67.72,50900.0,53.0288,53.0601,52.9348,53.0601,50900.0
2014-11-07 09:50:00,67.72,67.82,67.55,67.8,41000.0,53.0601,53.1385,52.9269,53.1228,41000.0
2014-11-07 10:00:00,67.81,67.91,67.81,67.88,70900.0,53.1307,53.209,53.1307,53.1855,70900.0
2014-11-07 10:10:00,67.89,68.05,67.87,68.05,27100.0,53.1933,53.3187,53.1777,53.3187,27100.0
2014-11-07 10:20:00,68.03,68.04,67.92,68.02,23900.0,53.303,53.3109,53.2168,53.2952,23900.0
2014-11-07 10:30:00,68.02,68.04,67.92,68.02,21700.0,53.2952,53.3109,53.2168,53.2952,21700.0
2014-11-07 10:40:00,68.02,68.07,67.97,68.07,17200.0,53.2952,53.3344,53.256,53.3344,17200.0
2014-11-07 10:50:00,68.08,68.16,68.07,68.13,23800.0,53.3422,53.4049,53.3344,53.3814,23800.0
2014-11-07 11:00:00,68.14,68.2,68.1,68.1,23000.0,53.3892,53.4362,53.3579,53.3579,23000.0
2014-11-07 11:10:00,68.09,68.11,68.02,68.05,39900.0,53.35,53.3657,53.2952,53.3187,39900.0
2014-11-07 11:20:00,68.04,68.1,68.04,68.1,36000.0,53.3109,53.3579,53.3109,53.3579,36000.0
2014-11-07 11:30:00,68.11,68.14,68.07,68.11,38500.0,53.3657,53.3892,53.3344,53.3657,38500.0
2014-11-07 11:40:00,68.11,68.12,67.99,68.02,24100.0,53.3657,53.3736,53.2717,53.2952,24100.0
2014-11-07 11:50:00,68.02,68.05,67.99,68.02,34300.0,53.2952,53.3187,53.2717,53.2952,34300.0
2014-11-07 12:00:00,68.02,68.03,67.94,67.99,35400.0,53.2952,53.303,53.2325,53.2717,35400.0
2014-11-07 12:10:00,67.98,67.99,67.9,67.94,42400.0,53.2639,53.2717,53.2012,53.2325,42400.0
2014-11-07 12:20:00,67.94,68.01,67.92,67.99,18800.0,53.2325,53.2874,53.2168,53.2717,18800.0
2014-11-07 12:30:00,67.99,67.99,67.92,67.97,24700.0,53.2717,53.2717,53.2168,53.256,24700.0
2014-11-07 12:40:00,67.97,67.99,67.91,67.92,18600.0,53.256,53.2717,53.209,53.2168,18600.0
2014-11-07 12:50:00,67.93,67.96,67.91,67.95,13300.0,53.2247,53.2482,53.209,53.2404,13300.0
2014-11-07 13:00:00,67.94,67.98,67.9,67.98,18700.0,53.2325,53.2639,53.2012,53.2639,18700.0
2014-11-07 13:10:00,67.97,68.03,67.96,68.01,19800.0,53.256,53.303,53.2482,53.2874,19800.0
2014-11-07 13:20:00,68.0,68.03,67.99,68.01,11700.0,53.2795,53.303,53.2717,53.2874,11700.0
2014-11-07 13:30:00,68.02,68.03,67.99,68.01,24600.0,53.2952,53.303,53.2717,53.2874,24600.0
2014-11-07 13:40:00,68.02,68.03,67.97,67.97,25500.0,53.2952,53.303,53.256,53.256,25500.0
2014-11-07 13:50:00,67.97,68.0,67.94,67.98,22200.0,53.256,53.2795,53.2325,53.2639,22200.0
2014-11-07 14:00:00,67.98,68.02,67.97,68.01,21600.0,53.2639,53.2952,53.256,53.2874,21600.0
2014-11-07 14:10:00,68.01,68.02,67.98,68.0,15000.0,53.2874,53.2952,53.2639,53.2795,15000.0
2014-11-07 14:20:00,68.01,68.03,67.97,67.98,19800.0,53.2874,53.303,53.256,53.2639,19800.0
2014-11-07 14:30:00,67.98,68.01,67.95,68.0,23100.0,53.2639,53.2874,53.2404,53.2795,23100.0
2014-11-07 14:40:00,68.0,68.03,67.98,68.0,29400.0,53.2795,53.303,53.2639,53.2795,29400.0
2014-11-07 14:50:00,68.0,68.02,67.93,67.96,25300.0,53.2795,53.2952,53.2247,53.2482,25300.0
2014-11-07 15:00:00,67.97,68.0,67.95,67.97,25800.0,53.256,53.2795,53.2404,53.256,25800.0
2014-11-07 15:10:00,67.96,67.97,67.9,67.93,21100.0,53.2482,53.256,53.2012,53.2247,21100.0
2014-11-07 15:20:00,67.94,67.95,67.9,67.9,27800.0,53.2325,53.2404,53.2012,53.2012,27800.0
2014-11-07 15:30:00,67.91,67.95,67.88,67.95,43800.0,53.209,53.2404,53.1855,53.2404,43800.0
2014-11-07 15:40:00,67.95,68.07,67.95,68.03,90700.0,53.2404,53.3344,53.2404,53.303,90700.0
2014-11-07 15:50:00,68.03,68.05,67.98,68.04,158900.0,53.303,53.3187,53.2639,53.3109,158900.0
2014-11-10 09:30:00,67.92,68.16,67.82,68.03,67600.0,53.2168,53.4049,53.1385,53.303,67600.0
2014-11-10 09:40:00,68.03,68.17,68.03,68.14,43100.0,53.303,53.4127,53.303,53.3892,43100.0
2014-11-10 09:50:00,68.14,68.19,67.96,68.04,67400.0,53.3892,53.4284,53.2482,53.3109,67400.0
2014-11-10 10:00:00,68.04,68.16,68.01,68.14,24200.0,53.3109,53.4049,53.2874,53.3892,24200.0
2014-11-10 10:10:00,68.15,68.25,68.15,68.24,26400.0,53.3971,53.4754,53.3971,53.4676,26400.0
2014-11-10 10:20:00,68.24,68.43,68.23,68.43,60600.0,53.4676,53.6164,53.4597,53.6164,60600.0
2014-11-10 10:30:00,68.43,68.53,68.42,68.43,74200.0,53.6164,53.6948,53.6086,53.6164,74200.0
2014-11-10 10:40:00,68.43,68.56,68.42,68.46,71700.0,53.6164,53.7183,53.6086,53.6399,71700.0
2014-11-10 10:50:00,68.46,68.52,68.43,68.51,32200.0,53.6399,53.687,53.6164,53.6791,32200.0
2014-11-10 11:00:00,68.51,68.51,68.36,68.39,69200.0,53.6791,53.6791,53.5616,53.5851,69200.0
2014-11-10 11:10:00,68.4,68.42,68.29,68.29,47500.0,53.5929,53.6086,53.5067,53.5067,47500.0
2014-11-10 11:20:00,68.3,68.41,68.3,68.4,23700.0,53.5146,53.6008,53.5146,53.5929,23700.0
2014-11-10 11:30:00,68.4,68.53,68.39,68.52,27700.0,53.5929,53.6948,53.5851,53.687,27700.0
2014-11-10 11:40:00,68.52,68.52,68.4,68.42,24700.0,53.687,53.687,53.5929,53.6086,24700.0
2014-11-10 11:50:00,68.43,68.43,68.31,68.33,35100.0,53.6164,53.6164,53.5224,53.5381,35100.0
2014-11-10 12:00:00,68.34,68.42,68.34,68.37,23200.0,53.5459,53.6086,53.5459,53.5694,23200.0
2014-11-10 12:10:00,68.37,68.4,68.3,68.34,17600.0,53.5694,53.5929,53.5146,53.5459,17600.0
2014-11-10 12:20:00,68.33,68.36,68.3,68.34,10800.0,53.5381,53.5616,53.5146,53.5459,10800.0
2014-11-10 12:30:00,68.35,68.35,68.27,68.3,18400.0,53.5538,53.5538,53.4911,53.5146,18400.0
2014-11-10 12:40:00,68.31,68.31,68.21,68.21,32000.0,53.5224,53.5224,53.4441,53.4441,32000.0
2014-11-10 12:50:00,68.21,68.22,68.16,68.21,22100.0,53.4441,53.4519,53.4049,53.4441,22100.0
2014-11-10 13:00:00,68.22,68.25,68.2,68.23,25300.0,53.4519,53.4754,53.4362,53.4597,25300.0
2014-11-10 13:10:00,68.24,68.3,68.24,68.25,23400.0,53.4676,53.5146,53.4676,53.4754,23400.0
2014-11-10 13:20:00,68.26,68.28,68.23,68.25,15800.0,53.4832,53.4989,53.4597,53.4754,15800.0
2014-11-10 13:30:00,68.26,68.27,68.2,68.2,27800.0,53.4832,53.4911,53.4362,53.4362,27800.0
2014-11-10 13:40:00,68.2,68.26,68.2,68.24,18400.0,53.4362,53.4832,53.4362,53.4676,18400.0
2014-11-10 13:50:00,68.24,68.31,68.23,68.31,39300.0,53.4676,53.5224,53.4597,53.5224,39300.0
2014-11-10 14:00:00,68.31,68.42,68.3,68.42,28300.0,53.5224,53.6086,53.5146,53.6086,28300.0
2014-11-10 14:10:00,68.42,68.47,68.4,68.47,53500.0,53.6086,53.6478,53.5929,53.6478,53500.0
2014-11-10 14:20:00,68.46,68.5,68.45,68.5,23500.0,53.6399,53.6713,53.6321,53.6713,23500.0
2014-11-10 14:30:00,68.5,68.51,68.42,68.45,20000.0,53.6713,53.6791,53.6086,53.6321,20000.0
2014-11-10 14:40:00,68.44,68.44,68.39,68.43,16600.0,53.6243,53.6243,53.5851,53.6164,16600.0
2014-11-10 14:50:00,68.43,68.48,68.42,68.48,33500.0,53.6164,53.6556,53.6086,53.6556,33500.0
2014-11-10 15:00:00,68.48,68.5,68.45,68.47,34300.0,53.6556,53.6713,53.6321,53.6478,34300.0
2014-11-10 15:10:00,68.48,68.5,68.44,68.45,39100.0,53.6556,53.6713,53.6243,53.6321,39100.0
2014-11-10 15:20:00,68.45,68.45,68.39,68.39,20900.0,53.6321,53.6321,53.5851,53.5851,20900.0
2014-11-10 15:30:00,68.39,68.47,68.38,68.47,45100.0,53.5851,53.6478,53.5773,53.6478,45100.0
2014-11-10 15:40:00,68.47,68.47,68.4,68.45,78500.0,53.6478,53.6478,53.5929,53.6321,78500.0
2014-11-10 15:50:00,68.44,68.55,68.41,68.54,228500.0,53.6243,53.7105,53.6008,53.7026,228500.0
2014-11-11 09:30:00,68.51,68.55,68.33,68.35,114600.0,53.6791,53.7105,53.5381,53.5538,114600.0
2014-11-11 09:40:00,68.36,68.47,68.3,68.43,47500.0,53.5616,53.6478,53.5146,53.6164,47500.0
2014-11-11 09:50:00,68.42,68.52,68.42,68.5,49300.0,53.6086,53.687,53.6086,53.6713,49300.0
2014-11-11 10:00:00,68.51,68.51,68.37,68.44,90700.0,53.6791,53.6791,53.5694,53.6243,90700.0
2014-11-11 10:10:00,68.45,68.45,68.35,68.41,80000.0,53.6321,53.6321,53.5538,53.6008,80000.0
2014-11-11 10:20:00,68.41,68.55,68.4,68.55,20900.0,53.6008,53.7105,53.5929,53.7105,20900.0
2014-11-11 10:30:00,68.54,68.57,68.51,68.56,25700.0,53.7026,53.7261,53.6791,53.7183,25700.0
2014-11-11 10:40:00,68.57,68.61,68.56,68.59,32900.0,53.7261,53.7575,53.7183,53.7418,32900.0
2014-11-11 10:50:00,68.59,68.64,68.53,68.54,46000.0,53.7418,53.781,53.6948,53.7026,46000.0
2014-11-11 11:00:00,68.54,68.61,68.49,68.61,24200.0,53.7026,53.7575,53.6635,53.7575,24200.0
2014-11-11 11:10:00,68.61,68.7,68.61,68.7,29900.0,53.7575,53.828,53.7575,53.828,29900.0
2014-11-11 11:20:00,68.7,68.7,68.61,68.62,18500.0,53.828,53.828,53.7575,53.7653,18500.0
2014-11-11 11:30:00,68.62,68.65,68.59,68.59,26400.0,53.7653,53.7888,53.7418,53.7418,26400.0
2014-11-11 11:40:00,68.6,68.68,68.59,68.65,29100.0,53.7496,53.8123,53.7418,53.7888,29100.0
2014-11-11 11:50:00,68.66,68.67,68.61,68.61,20400.0,53.7967,53.8045,53.7575,53.7575,20400.0
2014-11-11 12:00:00,68.61,68.64,68.54,68.54,23300.0,53.7575,53.781,53.7026,53.7026,23300.0
2014-11-11 12:10:00,68.54,68.58,68.54,68.57,14100.0,53.7026,53.734,53.7026,53.7261,14100.0
2014-11-11 12:20:00,68.58,68.58,68.53,68.53,15900.0,53.734,53.734,53.6948,53.6948,15900.0
2014-11-11 12:30:00,68.53,68.53,68.48,68.53,19800.0,53.6948,53.6948,53.6556,53.6948,19800.0
2014-11-11 12:40:00,68.53,68.56,68.51,68.53,13700.0,53.6948,53.7183,53.6791,53.6948,13700.0
2014-11-11 12:50:00,68.54,68.54,68.48,68.49,11200.0,53.7026,53.7026,53.6556,53.6635,11200.0
2014-11-11 13:00:00,68.48,68.5,68.42,68.42,20300.0,53.6556,53.6713,53.6086,53.6086,20300.0
2014-11-11 13:10:00,68.43,68.49,68.42,68.49,14800.0,53.6164,53.6635,53.6086,53.6635,14800.0
2014-11-11 13:20:00,68.49,68.52,68.47,68.51,21800.0,53.6635,53.687,53.6478,53.6791,21800.0
2014-11-11 13:30:00,68.51,68.51,68.44,68.46,33500.0,53.6791,53.6791,53.6243,53.6399,33500.0
2014-11-11 13:40:00,68.45,68.47,68.43,68.44,20400.0,53.6321,53.6478,53.6164,53.6243,20400.0
2014-11-11 13:50:00,68.44,68.49,68.44,68.47,16700.0,53.6243,53.6635,53.6243,53.6478,16700.0
2014-11-11 14:00:00,68.47,68.48,68.38,68.39,21900.0,53.6478,53.6556,53.5773,53.5851,21900.0
2014-11-11 14:10:00,68.39,68.4,68.37,68.39,23400.0,53.5851,53.5929,53.5694,53.5851,23400.0
2014-11-11 14:20:00,68.39,68.45,68.38,68.43,27600.0,53.5851,53.6321,53.5773,53.6164,27600.0
2014-11-11 14:30:00,68.43,68.45,68.39,68.41,20300.0,53.6164,53.6321,53.5851,53.6008,20300.0
2014-11-11 14:40:00,68.41,68.42,68.39,68.41,17500.0,53.6008,53.6086,53.5851,53.6008,17500.0
2014-11-11 14:50:00,68.4,68.41,68.39,68.4,13300.0,53.5929,53.6008,53.5851,53.5929,13300.0
2014-11-11 15:00:00,68.4,68.43,68.37,68.43,21300.0,53.5929,53.6164,53.5694,53.6164,21300.0
2014-11-11 15:10:00,68.43,68.43,68.39,68.41,21000.0,53.6164,53.6164,53.5851,53.6008,21000.0
2014-11-11 15:20:00,68.42,68.43,68.39,68.41,25300.0,53.6086,53.6164,53.5851,53.6008,25300.0
2014-11-11 15:30:00,68.42,68.43,68.39,68.43,35100.0,53.6086,53.6164,53.5851,53.6164,35100.0
2014-11-11 15:40:00,68.43,68.48,68.43,68.47,68200.0,53.6164,53.6556,53.6164,53.6478,68200.0
2014-11-11 15:50:00,68.46,68.48,68.42,68.48,82500.0,53.6399,53.6556,53.6086,53.6556,82500.0
2014-11-12 09:30:00,68.24,68.55,68.13,68.37,84600.0,53.4676,53.7105,53.3814,53.5694,84600.0
2014-11-12 09:40:00,68.37,68.49,68.35,68.44,35900.0,53.5694,53.6635,53.5538,53.6243,35900.0
2014-11-12 09:50:00,68.44,68.55,68.43,68.53,35100.0,53.6243,53.7105,53.6164,53.6948,35100.0
2014-11-12 10:00:00,68.55,68.6,68.5,68.55,39200.0,53.7105,53.7496,53.6713,53.7105,39200.0
2014-11-12 10:10:00,68.57,68.64,68.54,68.61,21800.0,53.7261,53.781,53.7026,53.7575,21800.0
2014-11-12 10:20:00,68.61,68.62,68.52,68.54,35200.0,53.7575,53.7653,53.687,53.7026,35200.0
2014-11-12 10:30:00,68.56,68.6,68.54,68.54,25200.0,53.7183,53.7496,53.7026,53.7026,25200.0
2014-11-12 10:40:00,68.54,68.58,68.49,68.56,36500.0,53.7026,53.734,53.6635,53.7183,36500.0
2014-11-12 10:50:00,68.57,68.58,68.49,68.49,26800.0,53.7261,53.734,53.6635,53.6635,26800.0
2014-11-12 11:00:00,68.5,68.5,68.45,68.48,18700.0,53.6713,53.6713,53.6321,53.6556,18700.0
2014-11-12 11:10:00,68.47,68.47,68.38,68.38,24800.0,53.6478,53.6478,53.5773,53.5773,24800.0
2014-11-12 11:20:00,68.38,68.49,68.38,68.45,24000.0,53.5773,53.6635,53.5773,53.6321,24000.0
2014-11-12 11:30:00,68.45,68.6,68.43,68.55,58800.0,53.6321,53.7496,53.6164,53.7105,58800.0
2014-11-12 11:40:00,68.55,68.62,68.51,68.59,38700.0,53.7105,53.7653,53.6791,53.7418,38700.0
2014-11-12 11:50:00,68.59,68.62,68.57,68.61,24600.0,53.7418,53.7653,53.7261,53.7575,24600.0
2014-11-12 12:00:00,68.62,68.68,68.57,68.68,38100.0,53.7653,53.8123,53.7261,53.8123,38100.0
2014-11-12 12:10:00,68.68,68.68,68.54,68.55,16500.0,53.8123,53.8123,53.7026,53.7105,16500.0
2014-11-12 12:20:00,68.56,68.68,68.54,68.65,61200.0,53.7183,53.8123,53.7026,53.7888,61200.0
2014-11-12 12:30:00,68.65,68.7,68.6,68.6,36600.0,53.7888,53.828,53.7496,53.7496,36600.0
2014-11-12 12:40:00,68.6,68.63,68.57,68.63,37500.0,53.7496,53.7731,53.7261,53.7731,37500.0
2014-11-12 12:50:00,68.63,68.7,68.62,68.66,19700.0,53.7731,53.828,53.7653,53.7967,19700.0
2014-11-12 13:00:00,68.65,68.72,68.65,68.69,19300.0,53.7888,53.8437,53.7888,53.8202,19300.0
2014-11-12 13:10:00,68.7,68.71,68.67,68.69,12800.0,53.828,53.8358,53.8045,53.8202,12800.0
2014-11-12 13:20:00,68.68,68.74,68.66,68.7,17100.0,53.8123,53.8593,53.7967,53.828,17100.0
2014-11-12 13:30:00,68.7,68.74,68.69,68.72,29900.0,53.828,53.8593,53.8202,53.8437,29900.0
2014-11-12 13:40:00,68.72,68.72,68.66,68.72,17000.0,53.8437,53.8437,53.7967,53.8437,17000.0
2014-11-12 13:50:00,68.71,68.71,68.57,68.59,51400.0,53.8358,53.8358,53.7261,53.7418,51400.0
2014-11-12 14:00:00,68.59,68.6,68.55,68.6,24700.0,53.7418,53.7496,53.7105,53.7496,24700.0
2014-11-12 14:10:00,68.59,68.62,68.57,68.58,17300.0,53.7418,53.7653,53.7261,53.734,17300.0
2014-11-12 14:20:00,68.58,68.63,68.58,68.6,14400.0,53.734,53.7731,53.734,53.7496,14400.0
2014-11-12 14:30:00,68.61,68.62,68.59,68.6,21300.0,53.7575,53.7653,53.7418,53.7496,21300.0
2014-11-12 14:40:00,68.61,68.67,68.6,68.67,33600.0,53.7575,53.8045,53.7496,53.8045,33600.0
2014-11-12 14:50:00,68.67,68.73,68.66,68.73,51700.0,53.8045,53.8515,53.7967,53.8515,51700.0
2014-11-12 15:00:00,68.72,68.74,68.7,68.73,45500.0,53.8437,53.8593,53.828,53.8515,45500.0
2014-11-12 15:10:00,68.73,68.76,68.67,68.73,111600.0,53.8515,53.875,53.8045,53.8515,111600.0
2014-11-12 15:20:00,68.73,68.82,68.72,68.82,53600.0,53.8515,53.922,53.8437,53.922,53600.0
2014-11-12 15:30:00,68.82,68.87,68.78,68.84,164600.0,53.922,53.9612,53.8907,53.9377,164600.0
2014-11-12 15:40:00,68.84,68.86,68.77,68.79,105400.0,53.9377,53.9534,53.8828,53.8985,105400.0
2014-11-12 15:50:00,68.79,68.81,68.69,68.71,154300.0,53.8985,53.9142,53.8202,53.8358,154300.0
2014-11-13 09:30:00,68.94,68.94,68.57,68.71,109500.0,54.016,54.016,53.7261,53.8358,109500.0
2014-11-13 09:40:00,68.72,68.89,68.72,68.78,35200.0,53.8437,53.9769,53.8437,53.8907,35200.0
2014-11-13 09:50:00,68.78,68.8,68.71,68.77,24500.0,53.8907,53.9063,53.8358,53.8828,24500.0
2014-11-13 10:00:00,68.77,68.9,68.77,68.88,47700.0,53.8828,53.9847,53.8828,53.969,47700.0
2014-11-13 10:10:00,68.88,68.9,68.81,68.88,47700.0,53.969,53.9847,53.9142,53.969,47700.0
2014-11-13 10:20:00,68.88,68.99,68.85,68.99,29800.0,53.969,54.0552,53.9455,54.0552,29800.0
2014-11-13 10:30:00,68.99,68.99,68.93,68.95,38400.0,54.0552,54.0552,54.0082,54.0239,38400.0
2014-11-13 10:40:00,68.95,68.99,68.92,68.99,27100.0,54.0239,54.0552,54.0004,54.0552,27100.0
2014-11-13 10:50:00,68.99,68.99,68.94,68.95,56800.0,54.0552,54.0552,54.016,54.0239,56800.0
2014-11-13 11:00:00,68.95,68.97,68.84,68.84,24600.0,54.0239,54.0395,53.9377,53.9377,24600.0
2014-11-13 11:10:00,68.83,68.83,68.7,68.75,26900.0,53.9299,53.9299,53.828,53.8672,26900.0
2014-11-13 11:20:00,68.74,68.8,68.7,68.79,30600.0,53.8593,53.9063,53.828,53.8985,30600.0
2014-11-13 11:30:00,68.8,68.81,68.65,68.65,23300.0,53.9063,53.9142,53.7888,53.7888,23300.0
2014-11-13 11:40:00,68.65,68.73,68.61,68.72,28900.0,53.7888,53.8515,53.7575,53.8437,28900.0
2014-11-13 11:50:00,68.72,68.73,68.66,68.66,25100.0,53.8437,53.8515,53.7967,53.7967,25100.0
2014-11-13 12:00:00,68.66,68.67,68.55,68.61,39800.0,53.7967,53.8045,53.7105,53.7575,39800.0
2014-11-13 12:10:00,68.61,68.63,68.55,68.63,28400.0,53.7575,53.7731,53.7105,53.7731,28400.0
2014-11-13 12:20:00,68.63,68.66,68.63,68.66,20700.0,53.7731,53.7967,53.7731,53.7967,20700.0
2014-11-13 12:30:00,68.64,68.65,68.61,68.62,24500.0,53.781,53.7888,53.7575,53.7653,24500.0
2014-11-13 12:40:00,68.61,68.63,68.56,68.58,29200.0,53.7575,53.7731,53.7183,53.734,29200.0
2014-11-13 12:50:00,68.59,68.59,68.53,68.54,38400.0,53.7418,53.7418,53.6948,53.7026,38400.0
2014-11-13 13:00:00,68.54,68.55,68.44,68.47,25800.0,53.7026,53.7105,53.6243,53.6478,25800.0
2014-11-13 13:10:00,68.47,68.49,68.4,68.48,23000.0,53.6478,53.6635,53.5929,53.6556,23000.0
2014-11-13 13:20:00,68.48,68.48,68.33,68.43,33500.0,53.6556,53.6556,53.5381,53.6164,33500.0
2014-11-13 13:30:00,68.43,68.43,68.34,68.34,55200.0,53.6164,53.6164,53.5459,53.5459,55200.0
2014-11-13 13:40:00,68.35,68.41,68.33,68.41,27500.0,53.5538,53.6008,53.5381,53.6008,27500.0
2014-11-13 13:50:00,68.42,68.45,68.42,68.44,18700.0,53.6086,53.6321,53.6086,53.6243,18700.0
2014-11-13 14:00:00,68.43,68.47,68.4,68.42,65600.0,53.6164,53.6478,53.5929,53.6086,65600.0
2014-11-13 14:10:00,68.42,68.43,68.27,68.3,66400.0,53.6086,53.6164,53.4911,53.5146,66400.0
2014-11-13 14:20:00,68.29,68.38,68.27,68.38,43900.0,53.5067,53.5773,53.4911,53.5773,43900.0
2014-11-13 14:30:00,68.38,68.42,68.37,68.41,25100.0,53.5773,53.6086,53.5694,53.6008,25100.0
2014-11-13 14:40:00,68.41,68.45,68.4,68.44,43100.0,53.6008,53.6321,53.5929,53.6243,43100.0
2014-11-13 14:50:00,68.43,68.47,68.43,68.45,37400.0,53.6164,53.6478,53.6164,53.6321,37400.0
2014-11-13 15:00:00,68.45,68.45,68.39,68.44,68200.0,53.6321,53.6321,53.5851,53.6243,68200.0
2014-11-13 15:10:00,68.44,68.45,68.36,68.38,50100.0,53.6243,53.6321,53.5616,53.5773,50100.0
2014-11-13 15:20:00,68.39,68.43,68.31,68.31,71700.0,53.5851,53.6164,53.5224,53.5224,71700.0
2014-11-13 15:30:00,68.31,68.41,68.31,68.34,73700.0,53.5224,53.6008,53.5224,53.5459,73700.0
2014-11-13 15:40:00,68.33,68.38,68.31,68.35,117900.0,53.5381,53.5773,53.5224,53.5538,117900.0
2014-11-13 15:50:00,68.35,68.35,68.26,68.3,290800.0,53.5538,53.5538,53.4832,53.5146,290800.0
2014-11-14 09:30:00,68.2,68.34,67.93,68.1,90300.0,53.4362,53.5459,53.2247,53.3579,90300.0
2014-11-14 09:40:00,68.09,68.09,67.91,68.03,53700.0,53.35,53.35,53.209,53.303,53700.0
2014-11-14 09:50:00,68.02,68.1,67.91,68.06,130300.0,53.2952,53.3579,53.209,53.3265,130300.0
2014-11-14 10:00:00,68.08,68.1,67.96,68.01,33400.0,53.3422,53.3579,53.2482,53.2874,33400.0
2014-11-14 10:10:00,68.02,68.12,67.99,68.08,32000.0,53.2952,53.3736,53.2717,53.3422,32000.0
2014-11-14 10:20:00,68.08,68.08,67.93,67.94,34500.0,53.3422,53.3422,53.2247,53.2325,34500.0
2014-11-14 10:30:00,67.94,67.97,67.9,67.97,27900.0,53.2325,53.256,53.2012,53.256,27900.0
2014-11-14 10:40:00,67.98,68.03,67.97,68.02,28800.0,53.2639,53.303,53.256,53.2952,28800.0
2014-11-14 10:50:00,68.03,68.1,68.03,68.07,36900.0,53.303,53.3579,53.303,53.3344,36900.0
2014-11-14 11:00:00,68.07,68.09,68.0,68.0,35200.0,53.3344,53.35,53.2795,53.2795,35200.0
2014-11-14 11:10:00,68.01,68.03,68.0,68.03,24900.0,53.2874,53.303,53.2795,53.303,24900.0
2014-11-14 11:20:00,68.03,68.08,68.0,68.04,26500.0,53.303,53.3422,53.2795,53.3109,26500.0
2014-11-14 11:30:00,68.04,68.12,68.04,68.08,19100.0,53.3109,53.3736,53.3109,53.3422,19100.0
2014-11-14 11:40:00,68.08,68.08,67.97,67.99,20200.0,53.3422,53.3422,53.256,53.2717,20200.0
2014-11-14 11:50:00,67.98,67.99,67.95,67.96,14800.0,53.2639,53.2717,53.2404,53.2482,14800.0
2014-11-14 12:00:00,67.95,67.95,67.86,67.86,29500.0,53.2404,53.2404,53.1698,53.1698,29500.0
2014-11-14 12:10:00,67.86,67.88,67.78,67.8,25000.0,53.1698,53.1855,53.1072,53.1228,25000.0
2014-11-14 12:20:00,67.81,67.87,67.81,67.86,25100.0,53.1307,53.1777,53.1307,53.1698,25100.0
2014-11-14 12:30:00,67.86,67.91,67.86,67.9,15300.0,53.1698,53.209,53.1698,53.2012,15300.0
2014-11-14 12:40:00,67.9,67.9,67.84,67.85,15300.0,53.2012,53.2012,53.1542,53.162,15300.0
2014-11-14 12:50:00,67.86,67.89,67.79,67.8,19600.0,53.1698,53.1933,53.115,53.1228,19600.0
2014-11-14 13:00:00,67.79,67.8,67.73,67.74,31200.0,53.115,53.1228,53.068,53.0758,31200.0
2014-11-14 13:10:00,67.74,67.77,67.7,67.7,37000.0,53.0758,53.0993,53.0445,53.0445,37000.0
2014-11-14 13:20:00,67.71,67.74,67.7,67.7,24800.0,53.0523,53.0758,53.0445,53.0445,24800.0
2014-11-14 13:30:00,67.7,67.71,67.63,67.65,25300.0,53.0445,53.0523,52.9896,53.0053,25300.0
2014-11-14 13:40:00,67.66,67.71,67.61,67.61,26500.0,53.0131,53.0523,52.974,52.974,26500.0
2014-11-14 13:50:00,67.61,67.63,67.52,67.52,65700.0,52.974,52.9896,52.9034,52.9034,65700.0
2014-11-14 14:00:00,67.53,67.61,67.52,67.61,36900.0,52.9113,52.974,52.9034,52.974,36900.0
2014-11-14 14:10:00,67.61,67.62,67.58,67.59,40800.0,52.974,52.9818,52.9504,52.9583,40800.0
2014-11-14 14:20:00,67.59,67.6,67.55,67.55,30400.0,52.9583,52.9661,52.9269,52.9269,30400.0
2014-11-14 14:30:00,67.56,67.59,67.54,67.54,27700.0,52.9348,52.9583,52.9191,52.9191,27700.0
2014-11-14 14:40:00,67.55,67.55,67.51,67.52,37500.0,52.9269,52.9269,52.8956,52.9034,37500.0
2014-11-14 14:50:00,67.53,67.55,67.51,67.53,25100.0,52.9113,52.9269,52.8956,52.9113,25100.0
2014-11-14 15:00:00,67.54,67.56,67.53,67.54,28000.0,52.9191,52.9348,52.9113,52.9191,28000.0
2014-11-14 15:10:00,67.54,67.56,67.52,67.54,39200.0,52.9191,52.9348,52.9034,52.9191,39200.0
2014-11-14 15:20:00,67.53,67.57,67.52,67.57,32100.0,52.9113,52.9426,52.9034,52.9426,32100.0
2014-11-14 15:30:00,67.57,67.63,67.56,67.61,70900.0,52.9426,52.9896,52.9348,52.974,70900.0
2014-11-14 15:40:00,67.61,67.62,67.54,67.58,133500.0,52.974,52.9818,52.9191,52.9504,133500.0
2014-11-14 15:50:00,67.58,67.61,67.52,67.57,338300.0,52.9504,52.974,52.9034,52.9426,338300.0
2014-11-17 09:30:00,67.48,67.65,67.34,67.55,123600.0,52.8721,53.0053,52.7624,52.9269,123600.0
2014-11-17 09:40:00,67.54,67.57,67.46,67.52,60900.0,52.9191,52.9426,52.8564,52.9034,60900.0
2014-11-17 09:50:00,67.52,67.55,67.45,67.52,29300.0,52.9034,52.9269,52.8486,52.9034,29300.0
2014-11-17 10:00:00,67.53,67.6,67.51,67.55,59300.0,52.9113,52.9661,52.8956,52.9269,59300.0
2014-11-17 10:10:00,67.56,67.69,67.54,67.69,54300.0,52.9348,53.0366,52.9191,53.0366,54300.0
2014-11-17 10:20:00,67.7,67.71,67.67,67.7,39400.0,53.0445,53.0523,53.021,53.0445,39400.0
2014-11-17 10:30:00,67.7,67.73,67.68,67.69,52500.0,53.0445,53.068,53.0288,53.0366,52500.0
2014-11-17 10:40:00,67.69,67.75,67.65,67.74,41000.0,53.0366,53.0836,53.0053,53.0758,41000.0
2014-11-17 10:50:00,67.73,67.74,67.69,67.72,26200.0,53.068,53.0758,53.0366,53.0601,26200.0
2014-11-17 11:00:00,67.73,67.74,67.7,67.71,43200.0,53.068,53.0758,53.0445,53.0523,43200.0
2014-11-17 11:10:00,67.71,67.75,67.68,67.75,32400.0,53.0523,53.0836,53.0288,53.0836,32400.0
2014-11-17 11:20:00,67.75,67.75,67.68,67.69,38100.0,53.0836,53.0836,53.0288,53.0366,38100.0
2014-11-17 11:30:00,67.68,67.71,67.65,67.68,28300.0,53.0288,53.0523,53.0053,53.0288,28300.0
2014-11-17 11:40:00,67.69,67.69,67.63,67.65,28700.0,53.0366,53.0366,52.9896,53.0053,28700.0
2014-11-17 11:50:00,67.65,67.69,67.56,67.69,20100.0,53.0053,53.0366,52.9348,53.0366,20100.0
2014-11-17 12:00:00,67.69,67.71,67.64,67.67,18000.0,53.0366,53.0523,52.9975,53.021,18000.0
2014-11-17 12:10:00,67.66,67.77,67.66,67.77,24000.0,53.0131,53.0993,53.0131,53.0993,24000.0
2014-11-17 12:20:00,67.77,67.79,67.74,67.79,13500.0,53.0993,53.115,53.0758,53.115,13500.0
2014-11-17 12:30:00,67.79,67.8,67.76,67.8,15400.0,53.115,53.1228,53.0915,53.1228,15400.0
2014-11-17 12:40:00,67.8,67.83,67.79,67.79,14300.0,53.1228,53.1463,53.115,53.115,14300.0
2014-11-17 12:50:00,67.8,67.83,67.79,67.83,10800.0,53.1228,53.1463,53.115,53.1463,10800.0
2014-11-17 13:00:00,67.83,67.83,67.81,67.82,12400.0,53.1463,53.1463,53.1307,53.1385,12400.0
2014-11-17 13:10:00,67.82,67.83,67.81,67.83,14300.0,53.1385,53.1463,53.1307,53.1463,14300.0
2014-11-17 13:20:00,67.82,67.83,67.79,67.81,20200.0,53.1385,53.1463,53.115,53.1307,20200.0
2014-11-17 13:30:00,67.81,67.83,67.79,67.81,35000.0,53.1307,53.1463,53.115,53.1307,35000.0
2014-11-17 13:40:00,67.8,67.82,67.8,67.8,15400.0,53.1228,53.1385,53.1228,53.1228,15400.0
2014-11-17 13:50:00,67.81,67.81,67.78,67.81,16700.0,53.1307,53.1307,53.1072,53.1307,16700.0
2014-11-17 14:00:00,67.8,67.81,67.73,67.76,38000.0,53.1228,53.1307,53.068,53.0915,38000.0
2014-11-17 14:10:00,67.77,67.77,67.75,67.76,33700.0,53.0993,53.0993,53.0836,53.0915,33700.0
2014-11-17 14:20:00,67.76,67.76,67.71,67.72,50400.0,53.0915,53.0915,53.0523,53.0601,50400.0
2014-11-17 14:30:00,67.72,67.73,67.68,67.71,21500.0,53.0601,53.068,53.0288,53.0523,21500.0
2014-11-17 14:40:00,67.71,67.71,67.64,67.65,15100.0,53.0523,53.0523,52.9975,53.0053,15100.0
2014-11-17 14:50:00,67.64,67.7,67.64,67.64,19900.0,52.9975,53.0445,52.9975,52.9975,19900.0
2014-11-17 15:00:00,67.64,67.71,67.64,67.7,35800.0,52.9975,53.0523,52.9975,53.0445,35800.0
2014-11-17 15:10:00,67.7,67.79,67.67,67.78,50000.0,53.0445,53.115,53.021,53.1072,50000.0
2014-11-17 15:20:00,67.77,67.81,67.76,67.8,27100.0,53.0993,53.1307,53.0915,53.1228,27100.0
2014-11-17 15:30:00,67.8,67.91,67.8,67.91,92400.0,53.1228,53.209,53.1228,53.209,92400.0
2014-11-17 15:40:00,67.9,67.93,67.89,67.89,107900.0,53.2012,53.2247,53.1933,53.1933,107900.0
2014-11-17 15:50:00,67.9,67.97,67.89,67.93,128400.0,53.2012,53.256,53.1933,53.2247,128400.0
2014-11-18 09:30:00,68.0,68.0,67.74,67.75,73800.0,53.2795,53.2795,53.0758,53.0836,73800.0
2014-11-18 09:40:00,67.76,67.83,67.63,67.82,77500.0,53.0915,53.1463,52.9896,53.1385,77500.0
2014-11-18 09:50:00,67.81,68.02,67.8,68.01,20500.0,53.1307,53.2952,53.1228,53.2874,20500.0
2014-11-18 10:00:00,68.01,68.06,67.82,67.82,26700.0,53.2874,53.3265,53.1385,53.1385,26700.0
2014-11-18 10:10:00,67.82,67.85,67.79,67.81,41700.0,53.1385,53.162,53.115,53.1307,41700.0
2014-11-18 10:20:00,67.81,67.88,67.78,67.82,31700.0,53.1307,53.1855,53.1072,53.1385,31700.0
2014-11-18 10:30:00,67.82,67.91,67.79,67.9,35400.0,53.1385,53.209,53.115,53.2012,35400.0
2014-11-18 10:40:00,67.88,67.89,67.83,67.88,39300.0,53.1855,53.1933,53.1463,53.1855,39300.0
2014-11-18 10:50:00,67.87,67.96,67.87,67.91,23800.0,53.1777,53.2482,53.1777,53.209,23800.0
2014-11-18 11:00:00,67.91,67.98,67.9,67.96,26900.0,53.209,53.2639,53.2012,53.2482,26900.0
2014-11-18 11:10:00,67.96,68.0,67.9,67.99,35100.0,53.2482,53.2795,53.2012,53.2717,35100.0
2014-11-18 11:20:00,67.98,67.99,67.93,67.94,16900.0,53.2639,53.2717,53.2247,53.2325,16900.0
2014-11-18 11:30:00,67.94,68.0,67.94,67.99,25100.0,53.2325,53.2795,53.2325,53.2717,25100.0
2014-11-18 11:40:00,67.99,68.01,67.94,67.95,18600.0,53.2717,53.2874,53.2325,53.2404,18600.0
2014-11-18 11:50:00,67.96,67.96,67.92,67.95,20500.0,53.2482,53.2482,53.2168,53.2404,20500.0
2014-11-18 12:00:00,67.94,67.96,67.89,67.93,14500.0,53.2325,53.2482,53.1933,53.2247,14500.0
2014-11-18 12:10:00,67.93,67.94,67.88,67.92,10500.0,53.2247,53.2325,53.1855,53.2168,10500.0
2014-11-18 12:20:00,67.92,67.95,67.87,67.9,15100.0,53.2168,53.2404,53.1777,53.2012,15100.0
2014-11-18 12:30:00,67.91,67.94,67.86,67.87,17200.0,53.209,53.2325,53.1698,53.1777,17200.0
2014-11-18 12:40:00,67.87,67.9,67.86,67.9,18400.0,53.1777,53.2012,53.1698,53.2012,18400.0
2014-11-18 12:50:00,67.89,67.91,67.85,67.9,11500.0,53.1933,53.209,53.162,53.2012,11500.0
2014-11-18 13:00:00,67.9,67.91,67.87,67.89,12800.0,53.2012,53.209,53.1777,53.1933,12800.0
2014-11-18 13:10:00,67.89,67.94,67.87,67.93,14100.0,53.1933,53.2325,53.1777,53.2247,14100.0
2014-11-18 13:20:00,67.93,67.94,67.9,67.94,17300.0,53.2247,53.2325,53.2012,53.2325,17300.0
2014-11-18 13:30:00,67.94,67.94,67.87,67.88,26200.0,53.2325,53.2325,53.1777,53.1855,26200.0
2014-11-18 13:40:00,67.88,67.89,67.85,67.87,15100.0,53.1855,53.1933,53.162,53.1777,15100.0
2014-11-18 13:50:00,67.87,67.93,67.87,67.89,13700.0,53.1777,53.2247,53.1777,53.1933,13700.0
2014-11-18 14:00:00,67.9,68.0,67.9,68.0,35200.0,53.2012,53.2795,53.2012,53.2795,35200.0
2014-11-18 14:10:00,68.0,68.02,67.97,68.02,21400.0,53.2795,53.2952,53.256,53.2952,21400.0
2014-11-18 14:20:00,68.02,68.04,67.99,68.0,39200.0,53.2952,53.3109,53.2717,53.2795,39200.0
2014-11-18 14:30:00,68.01,68.11,68.01,68.08,16700.0,53.2874,53.3657,53.2874,53.3422,16700.0
2014-11-18 14:40:00,68.08,68.1,68.05,68.05,20300.0,53.3422,53.3579,53.3187,53.3187,20300.0
2014-11-18 14:50:00,68.06,68.06,67.99,68.01,16700.0,53.3265,53.3265,53.2717,53.2874,16700.0
2014-11-18 15:00:00,68.01,68.06,68.01,68.05,18300.0,53.2874,53.3265,53.2874,53.3187,18300.0
2014-11-18 15:10:00,68.04,68.06,68.02,68.02,18500.0,53.3109,53.3265,53.2952,53.2952,18500.0
2014-11-18 15:20:00,68.02,68.09,68.02,68.08,18900.0,53.2952,53.35,53.2952,53.3422,18900.0
2014-11-18 15:30:00,68.07,68.08,68.03,68.05,35200.0,53.3344,53.3422,53.303,53.3187,35200.0
2014-11-18 15:40:00,68.05,68.05,67.94,67.96,120500.0,53.3187,53.3187,53.2325,53.2482,120500.0
2014-11-18 15:50:00,67.97,68.01,67.93,67.98,181100.0,53.256,53.2874,53.2247,53.2639,181100.0
2014-11-19 09:30:00,67.92,68.0,67.64,67.92,152000.0,53.2168,53.2795,52.9975,53.2168,152000.0
2014-11-19 09:40:00,67.88,68.0,67.88,67.98,31500.0,53.1855,53.2795,53.1855,53.2639,31500.0
2014-11-19 09:50:00,67.99,68.0,67.93,67.96,32900.0,53.2717,53.2795,53.2247,53.2482,32900.0
2014-11-19 10:00:00,67.96,67.97,67.86,67.95,37700.0,53.2482,53.256,53.1698,53.2404,37700.0
2014-11-19 10:10:00,67.95,67.97,67.89,67.95,36500.0,53.2404,53.256,53.1933,53.2404,36500.0
2014-11-19 10:20:00,67.96,68.04,67.94,68.0,50600.0,53.2482,53.3109,53.2325,53.2795,50600.0
2014-11-19 10:30:00,68.0,68.01,67.89,67.9,46300.0,53.2795,53.2874,53.1933,53.2012,46300.0
2014-11-19 10:40:00,67.91,67.96,67.88,67.91,29000.0,53.209,53.2482,53.1855,53.209,29000.0
2014-11-19 10:50:00,67.9,67.91,67.8,67.8,43300.0,53.2012,53.209,53.1228,53.1228,43300.0
2014-11-19 11:00:00,67.8,67.87,67.75,67.86,58800.0,53.1228,53.1777,53.0836,53.1698,58800.0
2014-11-19 11:10:00,67.87,67.99,67.85,67.96,44000.0,53.1777,53.2717,53.162,53.2482,44000.0
2014-11-19 11:20:00,67.96,68.06,67.91,68.02,70300.0,53.2482,53.3265,53.209,53.2952,70300.0
2014-11-19 11:30:00,68.0,68.01,67.89,67.89,41600.0,53.2795,53.2874,53.1933,53.1933,41600.0
2014-11-19 11:40:00,67.89,67.93,67.84,67.84,34500.0,53.1933,53.2247,53.1542,53.1542,34500.0
2014-11-19 11:50:00,67.85,67.94,67.83,67.93,35900.0,53.162,53.2325,53.1463,53.2247,35900.0
2014-11-19 12:00:00,67.95,68.02,67.94,67.94,18800.0,53.2404,53.2952,53.2325,53.2325,18800.0
2014-11-19 12:10:00,67.93,67.96,67.88,67.95,21600.0,53.2247,53.2482,53.1855,53.2404,21600.0
2014-11-19 12:20:00,67.96,68.01,67.94,67.95,19800.0,53.2482,53.2874,53.2325,53.2404,19800.0
2014-11-19 12:30:00,67.94,68.03,67.94,67.99,17300.0,53.2325,53.303,53.2325,53.2717,17300.0
2014-11-19 12:40:00,68.0,68.03,67.98,68.0,14400.0,53.2795,53.303,53.2639,53.2795,14400.0
2014-11-19 12:50:00,68.0,68.09,68.0,68.09,26800.0,53.2795,53.35,53.2795,53.35,26800.0
2014-11-19 13:00:00,68.09,68.1,68.06,68.09,15700.0,53.35,53.3579,53.3265,53.35,15700.0
2014-11-19 13:10:00,68.09,68.09,68.06,68.07,21900.0,53.35,53.35,53.3265,53.3344,21900.0
2014-11-19 13:20:00,68.08,68.16,68.06,68.15,38600.0,53.3422,53.4049,53.3265,53.3971,38600.0
2014-11-19 13:30:00,68.16,68.17,68.13,68.16,17200.0,53.4049,53.4127,53.3814,53.4049,17200.0
2014-11-19 13:40:00,68.16,68.17,68.14,68.16,17500.0,53.4049,53.4127,53.3892,53.4049,17500.0
2014-11-19 13:50:00,68.16,68.18,68.15,68.16,17100.0,53.4049,53.4206,53.3971,53.4049,17100.0
2014-11-19 14:00:00,68.16,68.31,68.14,68.27,54800.0,53.4049,53.5224,53.3892,53.4911,54800.0
2014-11-19 14:10:00,68.27,68.31,68.25,68.26,55400.0,53.4911,53.5224,53.4754,53.4832,55400.0
2014-11-19 14:20:00,68.26,68.28,68.12,68.17,39900.0,53.4832,53.4989,53.3736,53.4127,39900.0
2014-11-19 14:30:00,68.17,68.21,68.13,68.19,41900.0,53.4127,53.4441,53.3814,53.4284,41900.0
2014-11-19 14:40:00,68.19,68.19,68.06,68.09,36000.0,53.4284,53.4284,53.3265,53.35,36000.0
2014-11-19 14:50:00,68.09,68.2,68.08,68.18,29800.0,53.35,53.4362,53.3422,53.4206,29800.0
2014-11-19 15:00:00,68.18,68.22,68.16,68.18,19700.0,53.4206,53.4519,53.4049,53.4206,19700.0
2014-11-19 15:10:00,68.19,68.27,68.17,68.25,20000.0,53.4284,53.4911,53.4127,53.4754,20000.0
2014-11-19 15:20:00,68.26,68.31,68.23,68.24,21800.0,53.4832,53.5224,53.4597,53.4676,21800.0
2014-11-19 15:30:00,68.24,68.3,68.24,68.28,66300.0,53.4676,53.5146,53.4676,53.4989,66300.0
2014-11-19 15:40:00,68.27,68.31,68.23,68.28,103600.0,53.4911,53.5224,53.4597,53.4989,103600.0
2014-11-19 15:50:00,68.28,68.32,68.26,68.28,204000.0,53.4989,53.5303,53.4832,53.4989,204000.0
2014-11-20 09:30:00,68.11,68.29,68.0,68.27,178400.0,53.3657,53.5067,53.2795,53.4911,178400.0
2014-11-20 09:40:00,68.26,68.31,68.19,68.29,22700.0,53.4832,53.5224,53.4284,53.5067,22700.0
2014-11-20 09:50:00,68.29,68.29,68.12,68.21,20700.0,53.5067,53.5067,53.3736,53.4441,20700.0
2014-11-20 10:00:00,68.22,68.33,68.19,68.23,40300.0,53.4519,53.5381,53.4284,53.4597,40300.0
2014-11-20 10:10:00,68.23,68.24,68.14,68.14,25300.0,53.4597,53.4676,53.3892,53.3892,25300.0
2014-11-20 10:20:00,68.15,68.21,68.11,68.15,13800.0,53.3971,53.4441,53.3657,53.3971,13800.0
2014-11-20 10:30:00,68.15,68.25,68.08,68.21,30200.0,53.3971,53.4754,53.3422,53.4441,30200.0
2014-11-20 10:40:00,68.2,68.28,68.15,68.26,24300.0,53.4362,53.4989,53.3971,53.4832,24300.0
2014-11-20 10:50:00,68.27,68.33,68.24,68.31,24200.0,53.4911,53.5381,53.4676,53.5224,24200.0
2014-11-20 11:00:00,68.3,68.33,68.26,68.33,21300.0,53.5146,53.5381,53.4832,53.5381,21300.0
2014-11-20 11:10:00,68.32,68.4,68.32,68.38,26700.0,53.5303,53.5929,53.5303,53.5773,26700.0
2014-11-20 11:20:00,68.37,68.39,68.33,68.35,20200.0,53.5694,53.5851,53.5381,53.5538,20200.0
2014-11-20 11:30:00,68.36,68.37,68.26,68.27,17700.0,53.5616,53.5694,53.4832,53.4911,17700.0
2014-11-20 11:40:00,68.27,68.27,68.15,68.23,69700.0,53.4911,53.4911,53.3971,53.4597,69700.0
2014-11-20 11:50:00,68.23,68.23,68.16,68.17,29800.0,53.4597,53.4597,53.4049,53.4127,29800.0
2014-11-20 12:00:00,68.16,68.17,68.13,68.15,28800.0,53.4049,53.4127,53.3814,53.3971,28800.0
2014-11-20 12:10:00,68.14,68.16,68.11,68.16,16300.0,53.3892,53.4049,53.3657,53.4049,16300.0
2014-11-20 12:20:00,68.16,68.17,68.11,68.14,20000.0,53.4049,53.4127,53.3657,53.3892,20000.0
2014-11-20 12:30:00,68.14,68.16,68.1,68.11,15700.0,53.3892,53.4049,53.3579,53.3657,15700.0
2014-11-20 12:40:00,68.11,68.11,68.04,68.06,14600.0,53.3657,53.3657,53.3109,53.3265,14600.0
2014-11-20 12:50:00,68.06,68.06,68.0,68.01,17700.0,53.3265,53.3265,53.2795,53.2874,17700.0
2014-11-20 13:00:00,68.01,68.1,68.0,68.02,18400.0,53.2874,53.3579,53.2795,53.2952,18400.0
2014-11-20 13:10:00,68.03,68.1,68.02,68.1,22000.0,53.303,53.3579,53.2952,53.3579,22000.0
2014-11-20 13:20:00,68.11,68.13,68.0,68.1,35600.0,53.3657,53.3814,53.2795,53.3579,35600.0
2014-11-20 13:30:00,68.11,68.13,68.08,68.08,14800.0,53.3657,53.3814,53.3422,53.3422,14800.0
2014-11-20 13:40:00,68.08,68.09,68.07,68.09,13700.0,53.3422,53.35,53.3344,53.35,13700.0
2014-11-20 13:50:00,68.08,68.09,68.04,68.05,14600.0,53.3422,53.35,53.3109,53.3187,14600.0
2014-11-20 14:00:00,68.06,68.07,68.0,68.02,20600.0,53.3265,53.3344,53.2795,53.2952,20600.0
2014-11-20 14:10:00,68.02,68.04,67.99,68.0,35400.0,53.2952,53.3109,53.2717,53.2795,35400.0
2014-11-20 14:20:00,68.0,68.04,68.0,68.01,38300.0,53.2795,53.3109,53.2795,53.2874,38300.0
2014-11-20 14:30:00,68.01,68.03,67.97,68.0,70200.0,53.2874,53.303,53.256,53.2795,70200.0
2014-11-20 14:40:00,68.0,68.03,67.95,67.95,37300.0,53.2795,53.303,53.2404,53.2404,37300.0
2014-11-20 14:50:00,67.95,68.01,67.94,67.95,27900.0,53.2404,53.2874,53.2325,53.2404,27900.0
2014-11-20 15:00:00,67.95,67.96,67.91,67.92,18300.0,53.2404,53.2482,53.209,53.2168,18300.0
2014-11-20 15:10:00,67.92,67.99,67.92,67.99,19400.0,53.2168,53.2717,53.2168,53.2717,19400.0
2014-11-20 15:20:00,67.99,68.03,67.97,68.02,38200.0,53.2717,53.303,53.256,53.2952,38200.0
2014-11-20 15:30:00,68.02,68.04,68.0,68.02,59900.0,53.2952,53.3109,53.2795,53.2952,59900.0
2014-11-20 15:40:00,68.02,68.07,68.01,68.06,41500.0,53.2952,53.3344,53.2874,53.3265,41500.0
2014-11-20 15:50:00,68.06,68.06,68.01,68.04,91300.0,53.3265,53.3265,53.2874,53.3109,91300.0
2014-11-21 09:30:00,68.63,68.73,68.42,68.73,348600.0,53.7731,53.8515,53.6086,53.8515,348600.0
2014-11-21 09:40:00,68.72,68.83,68.61,68.82,50700.0,53.8437,53.9299,53.7575,53.922,50700.0
2014-11-21 09:50:00,68.82,68.86,68.76,68.79,35300.0,53.922,53.9534,53.875,53.8985,35300.0
2014-11-21 10:00:00,68.79,68.82,68.59,68.63,51300.0,53.8985,53.922,53.7418,53.7731,51300.0
2014-11-21 10:10:00,68.64,68.69,68.55,68.68,78000.0,53.781,53.8202,53.7105,53.8123,78000.0
2014-11-21 10:20:00,68.67,68.7,68.58,68.61,37700.0,53.8045,53.828,53.734,53.7575,37700.0
2014-11-21 10:30:00,68.62,68.69,68.61,68.64,42500.0,53.7653,53.8202,53.7575,53.781,42500.0
2014-11-21 10:40:00,68.65,68.71,68.63,68.65,39500.0,53.7888,53.8358,53.7731,53.7888,39500.0
2014-11-21 10:50:00,68.65,68.71,68.6,68.7,40100.0,53.7888,53.8358,53.7496,53.828,40100.0
2014-11-21 11:00:00,68.69,68.77,68.69,68.75,40500.0,53.8202,53.8828,53.8202,53.8672,40500.0
2014-11-21 11:10:00,68.75,68.78,68.72,68.76,22400.0,53.8672,53.8907,53.8437,53.875,22400.0
2014-11-21 11:20:00,68.76,68.76,68.67,68.68,50500.0,53.875,53.875,53.8045,53.8123,50500.0
2014-11-21 11:30:00,68.68,68.71,68.64,68.67,37100.0,53.8123,53.8358,53.781,53.8045,37100.0
2014-11-21 11:40:00,68.67,68.7,68.64,68.67,70100.0,53.8045,53.828,53.781,53.8045,70100.0
2014-11-21 11:50:00,68.66,68.67,68.63,68.63,67600.0,53.7967,53.8045,53.7731,53.7731,67600.0
2014-11-21 12:00:00,68.62,68.67,68.61,68.62,25800.0,53.7653,53.8045,53.7575,53.7653,25800.0
2014-11-21 12:10:00,68.62,68.62,68.56,68.59,15900.0,53.7653,53.7653,53.7183,53.7418,15900.0
2014-11-21 12:20:00,68.58,68.59,68.5,68.54,22200.0,53.734,53.7418,53.6713,53.7026,22200.0
2014-11-21 12:30:00,68.54,68.58,68.5,68.56,27700.0,53.7026,53.734,53.6713,53.7183,27700.0
2014-11-21 12:40:00,68.55,68.57,68.5,68.5,16900.0,53.7105,53.7261,53.6713,53.6713,16900.0
2014-11-21 12:50:00,68.5,68.55,68.49,68.54,22300.0,53.6713,53.7105,53.6635,53.7026,22300.0
2014-11-21 13:00:00,68.54,68.54,68.48,68.52,27800.0,53.7026,53.7026,53.6556,53.687,27800.0
2014-11-21 13:10:00,68.53,68.55,68.47,68.48,22400.0,53.6948,53.7105,53.6478,53.6556,22400.0
2014-11-21 13:20:00,68.49,68.49,68.4,68.42,24700.0,53.6635,53.6635,53.5929,53.6086,24700.0
2014-11-21 13:30:00,68.41,68.47,68.4,68.45,54500.0,53.6008,53.6478,53.5929,53.6321,54500.0
2014-11-21 13:40:00,68.44,68.55,68.44,68.53,28500.0,53.6243,53.7105,53.6243,53.6948,28500.0
2014-11-21 13:50:00,68.54,68.54,68.51,68.53,32600.0,53.7026,53.7026,53.6791,53.6948,32600.0
2014-11-21 14:00:00,68.53,68.55,68.48,68.48,36700.0,53.6948,53.7105,53.6556,53.6556,36700.0
2014-11-21 14:10:00,68.48,68.49,68.44,68.47,30700.0,53.6556,53.6635,53.6243,53.6478,30700.0
2014-11-21 14:20:00,68.47,68.47,68.39,68.44,31700.0,53.6478,53.6478,53.5851,53.6243,31700.0
2014-11-21 14:30:00,68.43,68.49,68.41,68.46,42300.0,53.6164,53.6635,53.6008,53.6399,42300.0
2014-11-21 14:40:00,68.46,68.52,68.45,68.5,28800.0,53.6399,53.687,53.6321,53.6713,28800.0
2014-11-21 14:50:00,68.49,68.51,68.45,68.51,47900.0,53.6635,53.6791,53.6321,53.6791,47900.0
2014-11-21 15:00:00,68.51,68.55,68.47,68.49,36100.0,53.6791,53.7105,53.6478,53.6635,36100.0
2014-11-21 15:10:00,68.49,68.55,68.48,68.52,38100.0,53.6635,53.7105,53.6556,53.687,38100.0
2014-11-21 15:20:00,68.52,68.53,68.46,68.5,49300.0,53.687,53.6948,53.6399,53.6713,49300.0
2014-11-21 15:30:00,68.5,68.51,68.39,68.39,125500.0,53.6713,53.6791,53.5851,53.5851,125500.0
2014-11-21 15:40:00,68.39,68.49,68.39,68.42,137900.0,53.5851,53.6635,53.5851,53.6086,137900.0
2014-11-21 15:50:00,68.43,68.44,68.33,68.34,378300.0,53.6164,53.6243,53.5381,53.5459,378300.0
2014-11-24 09:30:00,68.5,68.54,68.28,68.3,114700.0,53.6713,53.7026,53.4989,53.5146,114700.0
2014-11-24 09:40:00,68.29,68.48,68.29,68.36,30300.0,53.5067,53.6556,53.5067,53.5616,30300.0
2014-11-24 09:50:00,68.37,68.42,68.24,68.28,62100.0,53.5694,53.6086,53.4676,53.4989,62100.0
2014-11-24 10:00:00,68.29,68.36,68.22,68.28,23200.0,53.5067,53.5616,53.4519,53.4989,23200.0
2014-11-24 10:10:00,68.27,68.39,68.26,68.31,27200.0,53.4911,53.5851,53.4832,53.5224,27200.0
2014-11-24 10:20:00,68.32,68.32,68.22,68.25,40300.0,53.5303,53.5303,53.4519,53.4754,40300.0
2014-11-24 10:30:00,68.26,68.26,68.17,68.18,40800.0,53.4832,53.4832,53.4127,53.4206,40800.0
2014-11-24 10:40:00,68.19,68.23,68.18,68.22,37800.0,53.4284,53.4597,53.4206,53.4519,37800.0
2014-11-24 10:50:00,68.23,68.24,68.18,68.2,22100.0,53.4597,53.4676,53.4206,53.4362,22100.0
2014-11-24 11:00:00,68.2,68.21,68.08,68.11,32800.0,53.4362,53.4441,53.3422,53.3657,32800.0
2014-11-24 11:10:00,68.11,68.12,68.0,68.03,36200.0,53.3657,53.3736,53.2795,53.303,36200.0
2014-11-24 11:20:00,68.03,68.1,68.02,68.09,29100.0,53.303,53.3579,53.2952,53.35,29100.0
2014-11-24 11:30:00,68.09,68.1,68.01,68.09,46200.0,53.35,53.3579,53.2874,53.35,46200.0
2014-11-24 11:40:00,68.09,68.12,68.05,68.05,39000.0,53.35,53.3736,53.3187,53.3187,39000.0
2014-11-24 11:50:00,68.05,68.1,68.01,68.06,30200.0,53.3187,53.3579,53.2874,53.3265,30200.0
2014-11-24 12:00:00,68.06,68.19,68.01,68.14,25000.0,53.3265,53.4284,53.2874,53.3892,25000.0
2014-11-24 12:10:00,68.16,68.16,68.06,68.07,27700.0,53.4049,53.4049,53.3265,53.3344,27700.0
2014-11-24 12:20:00,68.08,68.13,68.08,68.1,9400.0,53.3422,53.3814,53.3422,53.3579,9400.0
2014-11-24 12:30:00,68.11,68.11,68.03,68.04,13100.0,53.3657,53.3657,53.303,53.3109,13100.0
2014-11-24 12:40:00,68.04,68.09,68.01,68.09,11600.0,53.3109,53.35,53.2874,53.35,11600.0
2014-11-24 12:50:00,68.09,68.11,68.05,68.09,15000.0,53.35,53.3657,53.3187,53.35,15000.0
2014-11-24 13:00:00,68.09,68.13,68.08,68.13,21100.0,53.35,53.3814,53.3422,53.3814,21100.0
2014-11-24 13:10:00,68.13,68.13,68.07,68.09,16300.0,53.3814,53.3814,53.3344,53.35,16300.0
2014-11-24 13:20:00,68.09,68.12,68.07,68.09,16000.0,53.35,53.3736,53.3344,53.35,16000.0
2014-11-24 13:30:00,68.09,68.09,68.0,68.01,15400.0,53.35,53.35,53.2795,53.2874,15400.0
2014-11-24 13:40:00,68.02,68.1,67.98,68.1,25400.0,53.2952,53.3579,53.2639,53.3579,25400.0
2014-11-24 13:50:00,68.09,68.09,68.03,68.07,13000.0,53.35,53.35,53.303,53.3344,13000.0
2014-11-24 14:00:00,68.07,68.1,68.05,68.09,16600.0,53.3344,53.3579,53.3187,53.35,16600.0
2014-11-24 14:10:00,68.09,68.13,68.04,68.04,32600.0,53.35,53.3814,53.3109,53.3109,32600.0
2014-11-24 14:20:00,68.05,68.1,68.04,68.1,24500.0,53.3187,53.3579,53.3109,53.3579,24500.0
2014-11-24 14:30:00,68.1,68.1,68.05,68.07,22500.0,53.3579,53.3579,53.3187,53.3344,22500.0
2014-11-24 14:40:00,68.06,68.07,68.05,68.05,38400.0,53.3265,53.3344,53.3187,53.3187,38400.0
2014-11-24 14:50:00,68.05,68.06,67.98,67.99,76600.0,53.3187,53.3265,53.2639,53.2717,76600.0
2014-11-24 15:00:00,67.99,68.0,67.92,67.94,40600.0,53.2717,53.2795,53.2168,53.2325,40600.0
2014-11-24 15:10:00,67.95,67.98,67.93,67.94,57700.0,53.2404,53.2639,53.2247,53.2325,57700.0
2014-11-24 15:20:00,67.95,67.98,67.91,67.92,139200.0,53.2404,53.2639,53.209,53.2168,139200.0
2014-11-24 15:30:00,67.92,68.01,67.91,67.97,120800.0,53.2168,53.2874,53.209,53.256,120800.0
2014-11-24 15:40:00,67.97,68.01,67.93,68.0,229300.0,53.256,53.2874,53.2247,53.2795,229300.0
2014-11-24 15:50:00,68.0,68.04,67.94,67.96,356800.0,53.2795,53.3109,53.2325,53.2482,356800.0
2014-11-25 09:30:00,67.97,68.14,67.82,67.99,109300.0,53.256,53.3892,53.1385,53.2717,109300.0
2014-11-25 09:40:00,68.02,68.14,67.96,68.12,35300.0,53.2952,53.3892,53.2482,53.3736,35300.0
2014-11-25 09:50:00,68.12,68.22,68.06,68.22,40400.0,53.3736,53.4519,53.3265,53.4519,40400.0
2014-11-25 10:00:00,68.21,68.22,68.11,68.19,41100.0,53.4441,53.4519,53.3657,53.4284,41100.0
2014-11-25 10:10:00,68.19,68.27,68.14,68.23,61400.0,53.4284,53.4911,53.3892,53.4597,61400.0
2014-11-25 10:20:00,68.24,68.36,68.2,68.35,29800.0,53.4676,53.5616,53.4362,53.5538,29800.0
2014-11-25 10:30:00,68.34,68.34,68.24,68.3,43600.0,53.5459,53.5459,53.4676,53.5146,43600.0
2014-11-25 10:40:00,68.3,68.37,68.28,68.33,36900.0,53.5146,53.5694,53.4989,53.5381,36900.0
2014-11-25 10:50:00,68.33,68.4,68.33,68.38,36800.0,53.5381,53.5929,53.5381,53.5773,36800.0
2014-11-25 11:00:00,68.39,68.43,68.33,68.34,37500.0,53.5851,53.6164,53.5381,53.5459,37500.0
2014-11-25 11:10:00,68.34,68.37,68.29,68.3,47000.0,53.5459,53.5694,53.5067,53.5146,47000.0
2014-11-25 11:20:00,68.29,68.3,68.22,68.25,46900.0,53.5067,53.5146,53.4519,53.4754,46900.0
2014-11-25 11:30:00,68.24,68.3,68.22,68.29,59000.0,53.4676,53.5146,53.4519,53.5067,59000.0
2014-11-25 11:40:00,68.31,68.31,68.28,68.3,44200.0,53.5224,53.5224,53.4989,53.5146,44200.0
2014-11-25 11:50:00,68.29,68.3,68.26,68.29,16700.0,53.5067,53.5146,53.4832,53.5067,16700.0
2014-11-25 12:00:00,68.3,68.41,68.3,68.41,31100.0,53.5146,53.6008,53.5146,53.6008,31100.0
2014-11-25 12:10:00,68.41,68.43,68.3,68.32,25700.0,53.6008,53.6164,53.5146,53.5303,25700.0
2014-11-25 12:20:00,68.32,68.36,68.32,68.35,19200.0,53.5303,53.5616,53.5303,53.5538,19200.0
2014-11-25 12:30:00,68.35,68.35,68.29,68.31,21700.0,53.5538,53.5538,53.5067,53.5224,21700.0
2014-11-25 12:40:00,68.31,68.38,68.28,68.38,62000.0,53.5224,53.5773,53.4989,53.5773,62000.0
2014-11-25 12:50:00,68.38,68.41,68.37,68.41,32100.0,53.5773,53.6008,53.5694,53.6008,32100.0
2014-11-25 13:00:00,68.4,68.42,68.4,68.42,16100.0,53.5929,53.6086,53.5929,53.6086,16100.0
2014-11-25 13:10:00,68.42,68.45,68.38,68.4,19900.0,53.6086,53.6321,53.5773,53.5929,19900.0
2014-11-25 13:20:00,68.41,68.44,68.4,68.4,20500.0,53.6008,53.6243,53.5929,53.5929,20500.0
2014-11-25 13:30:00,68.4,68.44,68.38,68.42,28100.0,53.5929,53.6243,53.5773,53.6086,28100.0
2014-11-25 13:40:00,68.41,68.44,68.4,68.42,17600.0,53.6008,53.6243,53.5929,53.6086,17600.0
2014-11-25 13:50:00,68.42,68.44,68.38,68.44,21000.0,53.6086,53.6243,53.5773,53.6243,21000.0
2014-11-25 14:00:00,68.44,68.45,68.35,68.36,26600.0,53.6243,53.6321,53.5538,53.5616,26600.0
2014-11-25 14:10:00,68.35,68.36,68.31,68.32,21700.0,53.5538,53.5616,53.5224,53.5303,21700.0
2014-11-25 14:20:00,68.32,68.36,68.32,68.34,26300.0,53.5303,53.5616,53.5303,53.5459,26300.0
2014-11-25 14:30:00,68.36,68.36,68.33,68.34,21300.0,53.5616,53.5616,53.5381,53.5459,21300.0
2014-11-25 14:40:00,68.35,68.36,68.28,68.3,25700.0,53.5538,53.5616,53.4989,53.5146,25700.0
2014-11-25 14:50:00,68.3,68.33,68.25,68.29,34200.0,53.5146,53.5381,53.4754,53.5067,34200.0
2014-11-25 15:00:00,68.28,68.35,68.28,68.31,50000.0,53.4989,53.5538,53.4989,53.5224,50000.0
2014-11-25 15:10:00,68.32,68.38,68.31,68.38,36500.0,53.5303,53.5773,53.5224,53.5773,36500.0
2014-11-25 15:20:00,68.39,68.4,68.35,68.37,50900.0,53.5851,53.5929,53.5538,53.5694,50900.0
2014-11-25 15:30:00,68.37,68.38,68.34,68.34,51900.0,53.5694,53.5773,53.5459,53.5459,51900.0
2014-11-25 15:40:00,68.34,68.35,68.24,68.29,116100.0,53.5459,53.5538,53.4676,53.5067,116100.0
2014-11-25 15:50:00,68.28,68.35,68.25,68.33,264400.0,53.4989,53.5538,53.4754,53.5381,264400.0
2014-11-26 09:30:00,68.47,68.54,68.34,68.48,123600.0,53.6478,53.7026,53.5459,53.6556,123600.0
2014-11-26 09:40:00,68.49,68.52,68.33,68.47,33100.0,53.6635,53.687,53.5381,53.6478,33100.0
2014-11-26 09:50:00,68.48,68.49,68.36,68.39,36400.0,53.6556,53.6635,53.5616,53.5851,36400.0
2014-11-26 10:00:00,68.39,68.44,68.35,68.42,37000.0,53.5851,53.6243,53.5538,53.6086,37000.0
2014-11-26 10:10:00,68.42,68.47,68.39,68.4,52300.0,53.6086,53.6478,53.5851,53.5929,52300.0
2014-11-26 10:20:00,68.4,68.46,68.39,68.45,30100.0,53.5929,53.6399,53.5851,53.6321,30100.0
2014-11-26 10:30:00,68.46,68.57,68.45,68.57,58300.0,53.6399,53.7261,53.6321,53.7261,58300.0
2014-11-26 10:40:00,68.56,68.68,68.56,68.64,79400.0,53.7183,53.8123,53.7183,53.781,79400.0
2014-11-26 10:50:00,68.64,68.71,68.63,68.71,30400.0,53.781,53.8358,53.7731,53.8358,30400.0
2014-11-26 11:00:00,68.71,68.74,68.66,68.68,86700.0,53.8358,53.8593,53.7967,53.8123,86700.0
2014-11-26 11:10:00,68.68,68.68,68.61,68.61,34300.0,53.8123,53.8123,53.7575,53.7575,34300.0
2014-11-26 11:20:00,68.61,68.63,68.57,68.63,31800.0,53.7575,53.7731,53.7261,53.7731,31800.0
2014-11-26 11:30:00,68.64,68.66,68.6,68.65,40700.0,53.781,53.7967,53.7496,53.7888,40700.0
2014-11-26 11:40:00,68.66,68.7,68.63,68.64,41800.0,53.7967,53.828,53.7731,53.781,41800.0
2014-11-26 11:50:00,68.63,68.64,68.55,68.56,29700.0,53.7731,53.781,53.7105,53.7183,29700.0
2014-11-26 12:00:00,68.55,68.56,68.48,68.52,43100.0,53.7105,53.7183,53.6556,53.687,43100.0
2014-11-26 12:10:00,68.52,68.53,68.48,68.52,13000.0,53.687,53.6948,53.6556,53.687,13000.0
2014-11-26 12:20:00,68.52,68.55,68.5,68.55,12600.0,53.687,53.7105,53.6713,53.7105,12600.0
2014-11-26 12:30:00,68.55,68.55,68.51,68.52,8400.0,53.7105,53.7105,53.6791,53.687,8400.0
2014-11-26 12:40:00,68.52,68.55,68.5,68.51,14700.0,53.687,53.7105,53.6713,53.6791,14700.0
2014-11-26 12:50:00,68.51,68.52,68.5,68.51,16600.0,53.6791,53.687,53.6713,53.6791,16600.0
2014-11-26 13:00:00,68.51,68.58,68.51,68.56,11600.0,53.6791,53.734,53.6791,53.7183,11600.0
2014-11-26 13:10:00,68.57,68.6,68.56,68.59,13300.0,53.7261,53.7496,53.7183,53.7418,13300.0
2014-11-26 13:20:00,68.59,68.6,68.54,68.54,11400.0,53.7418,53.7496,53.7026,53.7026,11400.0
2014-11-26 13:30:00,68.55,68.57,68.54,68.57,18100.0,53.7105,53.7261,53.7026,53.7261,18100.0
2014-11-26 13:40:00,68.57,68.62,68.56,68.62,12000.0,53.7261,53.7653,53.7183,53.7653,12000.0
2014-11-26 13:50:00,68.62,68.62,68.57,68.59,15200.0,53.7653,53.7653,53.7261,53.7418,15200.0
2014-11-26 14:00:00,68.58,68.59,68.55,68.56,19500.0,53.734,53.7418,53.7105,53.7183,19500.0
2014-11-26 14:10:00,68.55,68.56,68.51,68.56,14300.0,53.7105,53.7183,53.6791,53.7183,14300.0
2014-11-26 14:20:00,68.56,68.57,68.53,68.53,16800.0,53.7183,53.7261,53.6948,53.6948,16800.0
2014-11-26 14:30:00,68.53,68.54,68.5,68.5,14000.0,53.6948,53.7026,53.6713,53.6713,14000.0
2014-11-26 14:40:00,68.51,68.52,68.5,68.52,21200.0,53.6791,53.687,53.6713,53.687,21200.0
2014-11-26 14:50:00,68.51,68.52,68.47,68.47,31300.0,53.6791,53.687,53.6478,53.6478,31300.0
2014-11-26 15:00:00,68.47,68.49,68.46,68.47,29700.0,53.6478,53.6635,53.6399,53.6478,29700.0
2014-11-26 15:10:00,68.46,68.49,68.46,68.49,32100.0,53.6399,53.6635,53.6399,53.6635,32100.0
2014-11-26 15:20:00,68.49,68.54,68.48,68.54,31800.0,53.6635,53.7026,53.6556,53.7026,31800.0
2014-11-26 15:30:00,68.54,68.55,68.52,68.54,40900.0,53.7026,53.7105,53.687,53.7026,40900.0
2014-11-26 15:40:00,68.53,68.65,68.53,68.64,61300.0,53.6948,53.7888,53.6948,53.781,61300.0
2014-11-26 15:50:00,68.65,68.71,68.62,68.68,122400.0,53.7888,53.8358,53.7653,53.8123,122400.0
2014-11-28 09:30:00,68.88,69.28,68.83,69.27,215900.0,53.969,54.2824,53.9299,54.2746,215900.0
2014-11-28 09:40:00,69.26,69.4,69.23,69.4,50700.0,54.2668,54.3765,54.2433,54.3765,50700.0
2014-11-28 09:50:00,69.38,69.45,69.32,69.45,36500.0,54.3608,54.4156,54.3138,54.4156,36500.0
2014-11-28 10:00:00,69.44,69.77,69.39,69.73,75800.0,54.4078,54.6664,54.3686,54.635,75800.0
2014-11-28 10:10:00,69.73,69.79,69.71,69.75,75100.0,54.635,54.682,54.6194,54.6507,75100.0
2014-11-28 10:20:00,69.73,69.89,69.72,69.86,94400.0,54.635,54.7604,54.6272,54.7369,94400.0
2014-11-28 10:30:00,69.86,69.87,69.79,69.84,83100.0,54.7369,54.7447,54.682,54.7212,83100.0
2014-11-28 10:40:00,69.85,69.9,69.84,69.86,49300.0,54.729,54.7682,54.7212,54.7369,49300.0
2014-11-28 10:50:00,69.87,69.88,69.77,69.78,38400.0,54.7447,54.7526,54.6664,54.6742,38400.0
2014-11-28 11:00:00,69.78,69.82,69.75,69.75,45200.0,54.6742,54.7055,54.6507,54.6507,45200.0
2014-11-28 11:10:00,69.76,69.84,69.73,69.84,31700.0,54.6585,54.7212,54.635,54.7212,31700.0
2014-11-28 11:20:00,69.84,69.86,69.74,69.77,53100.0,54.7212,54.7369,54.6429,54.6664,53100.0
2014-11-28 11:30:00,69.77,69.85,69.76,69.84,47500.0,54.6664,54.729,54.6585,54.7212,47500.0
2014-11-28 11:40:00,69.85,69.86,69.73,69.76,43400.0,54.729,54.7369,54.635,54.6585,43400.0
2014-11-28 11:50:00,69.77,69.79,69.71,69.75,34100.0,54.6664,54.682,54.6194,54.6507,34100.0
2014-11-28 12:00:00,69.75,69.75,69.64,69.67,43900.0,54.6507,54.6507,54.5645,54.588,43900.0
2014-11-28 12:10:00,69.67,69.69,69.65,69.65,32000.0,54.588,54.6037,54.5723,54.5723,32000.0
2014-11-28 12:20:00,69.65,69.66,69.57,69.59,44100.0,54.5723,54.5802,54.5097,54.5253,44100.0
2014-11-28 12:30:00,69.58,69.7,69.58,69.63,57200.0,54.5175,54.6115,54.5175,54.5567,57200.0
2014-11-28 12:40:00,69.63,69.63,69.5,69.62,85500.0,54.5567,54.5567,54.4548,54.5488,85500.0
2014-11-28 12:50:00,69.62,69.62,69.48,69.6,157000.0,54.5488,54.5488,54.4391,54.5332,157000.0
2014-12-01 09:30:00,68.67,69.11,68.63,69.02,230200.0,53.8045,54.1492,53.7731,54.0787,230200.0
2014-12-01 09:40:00,69.02,69.19,68.93,69.16,77000.0,54.0787,54.2119,54.0082,54.1884,77000.0
2014-12-01 09:50:00,69.15,69.38,69.13,69.28,63600.0,54.1806,54.3608,54.1649,54.2824,63600.0
2014-12-01 10:00:00,69.28,69.44,69.25,69.42,45500.0,54.2824,54.4078,54.2589,54.3921,45500.0
2014-12-01 10:10:00,69.43,69.65,69.42,69.57,64300.0,54.4,54.5723,54.3921,54.5097,64300.0
2014-12-01 10:20:00,69.58,69.68,69.58,69.63,39700.0,54.5175,54.5958,54.5175,54.5567,39700.0
2014-12-01 10:30:00,69.65,69.66,69.51,69.58,63100.0,54.5723,54.5802,54.4626,54.5175,63100.0
2014-12-01 10:40:00,69.59,69.62,69.51,69.56,57500.0,54.5253,54.5488,54.4626,54.5018,57500.0
2014-12-01 10:50:00,69.55,69.6,69.51,69.53,43500.0,54.494,54.5332,54.4626,54.4783,43500.0
2014-12-01 11:00:00,69.54,69.68,69.54,69.66,31600.0,54.4862,54.5958,54.4862,54.5802,31600.0
2014-12-01 11:10:00,69.65,69.7,69.64,69.69,47300.0,54.5723,54.6115,54.5645,54.6037,47300.0
2014-12-01 11:20:00,69.7,69.75,69.69,69.75,46000.0,54.6115,54.6507,54.6037,54.6507,46000.0
2014-12-01 11:30:00,69.76,69.8,69.75,69.75,25400.0,54.6585,54.6899,54.6507,54.6507,25400.0
2014-12-01 11:40:00,69.74,69.8,69.72,69.75,30500.0,54.6429,54.6899,54.6272,54.6507,30500.0
2014-12-01 11:50:00,69.75,69.75,69.65,69.67,24600.0,54.6507,54.6507,54.5723,54.588,24600.0
2014-12-01 12:00:00,69.68,69.7,69.65,69.69,29000.0,54.5958,54.6115,54.5723,54.6037,29000.0
2014-12-01 12:10:00,69.69,69.73,69.63,69.72,46600.0,54.6037,54.635,54.5567,54.6272,46600.0
2014-12-01 12:20:00,69.71,69.74,69.7,69.72,19200.0,54.6194,54.6429,54.6115,54.6272,19200.0
2014-12-01 12:30:00,69.72,69.72,69.61,69.61,18200.0,54.6272,54.6272,54.541,54.541,18200.0
2014-12-01 12:40:00,69.61,69.66,69.58,69.59,21100.0,54.541,54.5802,54.5175,54.5253,21100.0
2014-12-01 12:50:00,69.59,69.71,69.56,69.7,33100.0,54.5253,54.6194,54.5018,54.6115,33100.0
2014-12-01 13:00:00,69.7,69.78,69.66,69.69,35800.0,54.6115,54.6742,54.5802,54.6037,35800.0
2014-12-01 13:10:00,69.7,69.76,69.65,69.66,28700.0,54.6115,54.6585,54.5723,54.5802,28700.0
2014-12-01 13:20:00,69.67,69.7,69.62,69.63,17000.0,54.588,54.6115,54.5488,54.5567,17000.0
2014-12-01 13:30:00,69.64,69.68,69.61,69.67,31600.0,54.5645,54.5958,54.541,54.588,31600.0
2014-12-01 13:40:00,69.67,69.69,69.61,69.61,20100.0,54.588,54.6037,54.541,54.541,20100.0
2014-12-01 13:50:00,69.62,69.62,69.51,69.52,34300.0,54.5488,54.5488,54.4626,54.4705,34300.0
2014-12-01 14:00:00,69.52,69.58,69.47,69.52,92400.0,54.4705,54.5175,54.4313,54.4705,92400.0
2014-12-01 14:10:00,69.51,69.54,69.47,69.53,29000.0,54.4626,54.4862,54.4313,54.4783,29000.0
2014-12-01 14:20:00,69.53,69.53,69.42,69.43,31400.0,54.4783,54.4783,54.3921,54.4,31400.0
2014-12-01 14:30:00,69.42,69.51,69.41,69.51,25900.0,54.3921,54.4626,54.3843,54.4626,25900.0
2014-12-01 14:40:00,69.5,69.51,69.45,69.45,27000.0,54.4548,54.4626,54.4156,54.4156,27000.0
2014-12-01 14:50:00,69.46,69.5,69.43,69.46,22600.0,54.4235,54.4548,54.4,54.4235,22600.0
2014-12-01 15:00:00,69.47,69.56,69.47,69.53,37300.0,54.4313,54.5018,54.4313,54.4783,37300.0
2014-12-01 15:10:00,69.53,69.61,69.53,69.59,44400.0,54.4783,54.541,54.4783,54.5253,44400.0
2014-12-01 15:20:00,69.58,69.63,69.57,69.57,71500.0,54.5175,54.5567,54.5097,54.5097,71500.0
2014-12-01 15:30:00,69.58,69.59,69.45,69.47,80700.0,54.5175,54.5253,54.4156,54.4313,80700.0
2014-12-01 15:40:00,69.47,69.52,69.43,69.44,123300.0,54.4313,54.4705,54.4,54.4078,123300.0
2014-12-01 15:50:00,69.43,69.44,69.37,69.41,205300.0,54.4,54.4078,54.353,54.3843,205300.0
2014-12-02 09:30:00,69.51,69.67,69.18,69.54,113500.0,54.4626,54.588,54.2041,54.4862,113500.0
2014-12-02 09:40:00,69.55,69.6,69.23,69.26,32800.0,54.494,54.5332,54.2433,54.2668,32800.0
2014-12-02 09:50:00,69.27,69.47,69.27,69.41,32100.0,54.2746,54.4313,54.2746,54.3843,32100.0
2014-12-02 10:00:00,69.41,69.43,69.25,69.25,56600.0,54.3843,54.4,54.2589,54.2589,56600.0
2014-12-02 10:10:00,69.27,69.33,69.15,69.33,29400.0,54.2746,54.3216,54.1806,54.3216,29400.0
2014-12-02 10:20:00,69.33,69.44,69.33,69.4,32300.0,54.3216,54.4078,54.3216,54.3765,32300.0
2014-12-02 10:30:00,69.4,69.45,69.39,69.42,49900.0,54.3765,54.4156,54.3686,54.3921,49900.0
2014-12-02 10:40:00,69.42,69.49,69.37,69.44,87600.0,54.3921,54.447,54.353,54.4078,87600.0
2014-12-02 10:50:00,69.44,69.46,69.34,69.37,31300.0,54.4078,54.4235,54.3294,54.353,31300.0
2014-12-02 11:00:00,69.4,69.47,69.37,69.45,35400.0,54.3765,54.4313,54.353,54.4156,35400.0
2014-12-02 11:10:00,69.45,69.55,69.45,69.55,28300.0,54.4156,54.494,54.4156,54.494,28300.0
2014-12-02 11:20:00,69.55,69.63,69.49,69.49,41600.0,54.494,54.5567,54.447,54.447,41600.0
2014-12-02 11:30:00,69.5,69.59,69.46,69.58,26300.0,54.4548,54.5253,54.4235,54.5175,26300.0
2014-12-02 11:40:00,69.59,69.62,69.48,69.54,31900.0,54.5253,54.5488,54.4391,54.4862,31900.0
2014-12-02 11:50:00,69.55,69.59,69.49,69.58,26200.0,54.494,54.5253,54.447,54.5175,26200.0
2014-12-02 12:00:00,69.58,69.58,69.49,69.51,24900.0,54.5175,54.5175,54.447,54.4626,24900.0
2014-12-02 12:10:00,69.51,69.53,69.4,69.41,25200.0,54.4626,54.4783,54.3765,54.3843,25200.0
2014-12-02 12:20:00,69.42,69.51,69.41,69.5,25900.0,54.3921,54.4626,54.3843,54.4548,25900.0
2014-12-02 12:30:00,69.5,69.52,69.46,69.51,26600.0,54.4548,54.4705,54.4235,54.4626,26600.0
2014-12-02 12:40:00,69.5,69.56,69.49,69.54,28700.0,54.4548,54.5018,54.447,54.4862,28700.0
2014-12-02 12:50:00,69.54,69.63,69.54,69.62,30500.0,54.4862,54.5567,54.4862,54.5488,30500.0
2014-12-02 13:00:00,69.62,69.69,69.62,69.69,30400.0,54.5488,54.6037,54.5488,54.6037,30400.0
2014-12-02 13:10:00,69.69,69.73,69.67,69.73,25600.0,54.6037,54.635,54.588,54.635,25600.0
2014-12-02 13:20:00,69.73,69.78,69.67,69.76,33200.0,54.635,54.6742,54.588,54.6585,33200.0
2014-12-02 13:30:00,69.76,69.8,69.75,69.75,29800.0,54.6585,54.6899,54.6507,54.6507,29800.0
2014-12-02 13:40:00,69.76,69.78,69.73,69.78,26800.0,54.6585,54.6742,54.635,54.6742,26800.0
2014-12-02 13:50:00,69.78,69.78,69.72,69.73,24700.0,54.6742,54.6742,54.6272,54.635,24700.0
2014-12-02 14:00:00,69.72,69.8,69.72,69.79,30800.0,54.6272,54.6899,54.6272,54.682,30800.0
2014-12-02 14:10:00,69.79,69.8,69.73,69.76,30300.0,54.682,54.6899,54.635,54.6585,30300.0
2014-12-02 14:20:00,69.76,69.78,69.71,69.71,31400.0,54.6585,54.6742,54.6194,54.6194,31400.0
2014-12-02 14:30:00,69.71,69.72,69.66,69.7,36600.0,54.6194,54.6272,54.5802,54.6115,36600.0
2014-12-02 14:40:00,69.7,69.8,69.7,69.79,46300.0,54.6115,54.6899,54.6115,54.682,46300.0
2014-12-02 14:50:00,69.8,69.87,69.78,69.81,37100.0,54.6899,54.7447,54.6742,54.6977,37100.0
2014-12-02 15:00:00,69.81,69.87,69.76,69.87,56400.0,54.6977,54.7447,54.6585,54.7447,56400.0
2014-12-02 15:10:00,69.86,69.88,69.82,69.84,73900.0,54.7369,54.7526,54.7055,54.7212,73900.0
2014-12-02 15:20:00,69.84,69.9,69.83,69.89,73800.0,54.7212,54.7682,54.7134,54.7604,73800.0
2014-12-02 15:30:00,69.89,69.9,69.85,69.85,65100.0,54.7604,54.7682,54.729,54.729,65100.0
2014-12-02 15:40:00,69.86,69.89,69.83,69.85,156000.0,54.7369,54.7604,54.7134,54.729,156000.0
2014-12-02 15:50:00,69.84,69.88,69.84,69.85,250600.0,54.7212,54.7526,54.7212,54.729,250600.0
2014-12-03 09:30:00,69.7,69.7,69.25,69.38,151300.0,54.6115,54.6115,54.2589,54.3608,151300.0
2014-12-03 09:40:00,69.37,69.41,69.18,69.22,82600.0,54.353,54.3843,54.2041,54.2354,82600.0
2014-12-03 09:50:00,69.22,69.29,69.01,69.01,61500.0,54.2354,54.2903,54.0709,54.0709,61500.0
2014-12-03 10:00:00,69.02,69.24,69.0,69.22,55200.0,54.0787,54.2511,54.0631,54.2354,55200.0
2014-12-03 10:10:00,69.24,69.26,69.02,69.05,45500.0,54.2511,54.2668,54.0787,54.1022,45500.0
2014-12-03 10:20:00,69.05,69.08,68.9,68.94,52100.0,54.1022,54.1257,53.9847,54.016,52100.0
2014-12-03 10:30:00,68.94,69.06,68.93,69.05,23900.0,54.016,54.1101,54.0082,54.1022,23900.0
2014-12-03 10:40:00,69.04,69.05,68.98,69.0,36500.0,54.0944,54.1022,54.0474,54.0631,36500.0
2014-12-03 10:50:00,69.0,69.03,68.94,69.02,42400.0,54.0631,54.0866,54.016,54.0787,42400.0
2014-12-03 11:00:00,69.01,69.02,68.94,68.95,36300.0,54.0709,54.0787,54.016,54.0239,36300.0
2014-12-03 11:10:00,68.95,69.01,68.94,69.0,26100.0,54.0239,54.0709,54.016,54.0631,26100.0
2014-12-03 11:20:00,69.01,69.03,68.92,68.92,48300.0,54.0709,54.0866,54.0004,54.0004,48300.0
2014-12-03 11:30:00,68.93,68.99,68.84,68.84,39900.0,54.0082,54.0552,53.9377,53.9377,39900.0
2014-12-03 11:40:00,68.84,68.93,68.82,68.91,34800.0,53.9377,54.0082,53.922,53.9925,34800.0
2014-12-03 11:50:00,68.91,68.93,68.86,68.93,24800.0,53.9925,54.0082,53.9534,54.0082,24800.0
2014-12-03 12:00:00,68.93,68.93,68.81,68.81,23900.0,54.0082,54.0082,53.9142,53.9142,23900.0
2014-12-03 12:10:00,68.81,68.87,68.78,68.8,21200.0,53.9142,53.9612,53.8907,53.9063,21200.0
2014-12-03 12:20:00,68.8,68.87,68.8,68.85,17800.0,53.9063,53.9612,53.9063,53.9455,17800.0
2014-12-03 12:30:00,68.85,68.95,68.81,68.94,54700.0,53.9455,54.0239,53.9142,54.016,54700.0
2014-12-03 12:40:00,68.95,69.03,68.93,69.01,53400.0,54.0239,54.0866,54.0082,54.0709,53400.0
2014-12-03 12:50:00,69.02,69.04,68.97,68.98,17700.0,54.0787,54.0944,54.0395,54.0474,17700.0
2014-12-03 13:00:00,68.97,68.98,68.9,68.9,19200.0,54.0395,54.0474,53.9847,53.9847,19200.0
2014-12-03 13:10:00,68.91,68.91,68.85,68.88,12400.0,53.9925,53.9925,53.9455,53.969,12400.0
2014-12-03 13:20:00,68.88,68.91,68.83,68.84,74500.0,53.969,53.9925,53.9299,53.9377,74500.0
2014-12-03 13:30:00,68.84,68.87,68.81,68.87,43600.0,53.9377,53.9612,53.9142,53.9612,43600.0
2014-12-03 13:40:00,68.87,68.89,68.81,68.82,33700.0,53.9612,53.9769,53.9142,53.922,33700.0
2014-12-03 13:50:00,68.83,68.89,68.81,68.86,43400.0,53.9299,53.9769,53.9142,53.9534,43400.0
2014-12-03 14:00:00,68.86,68.87,68.83,68.84,35800.0,53.9534,53.9612,53.9299,53.9377,35800.0
2014-12-03 14:10:00,68.84,68.91,68.83,68.91,44800.0,53.9377,53.9925,53.9299,53.9925,44800.0
2014-12-03 14:20:00,68.91,68.91,68.82,68.83,61200.0,53.9925,53.9925,53.922,53.9299,61200.0
2014-12-03 14:30:00,68.83,68.86,68.82,68.84,29200.0,53.9299,53.9534,53.922,53.9377,29200.0
2014-12-03 14:40:00,68.83,68.88,68.82,68.85,39600.0,53.9299,53.969,53.922,53.9455,39600.0
2014-12-03 14:50:00,68.86,68.91,68.84,68.9,51900.0,53.9534,53.9925,53.9377,53.9847,51900.0
2014-12-03 15:00:00,68.9,68.93,68.88,68.9,36700.0,53.9847,54.0082,53.969,53.9847,36700.0
2014-12-03 15:10:00,68.91,68.96,68.9,68.96,50000.0,53.9925,54.0317,53.9847,54.0317,50000.0
2014-12-03 15:20:00,68.97,69.02,68.96,69.01,55600.0,54.0395,54.0787,54.0317,54.0709,55600.0
2014-12-03 15:30:00,69.02,69.03,68.99,69.01,74100.0,54.0787,54.0866,54.0552,54.0709,74100.0
2014-12-03 15:40:00,69.01,69.1,69.0,69.03,126000.0,54.0709,54.1414,54.0631,54.0866,126000.0
2014-12-03 15:50:00,69.04,69.1,69.01,69.05,136700.0,54.0944,54.1414,54.0709,54.1022,136700.0
2014-12-04 09:30:00,69.06,69.24,68.83,69.21,128200.0,54.1101,54.2511,53.9299,54.2276,128200.0
2014-12-04 09:40:00,69.22,69.35,69.12,69.33,136600.0,54.2354,54.3373,54.1571,54.3216,136600.0
2014-12-04 09:50:00,69.33,69.33,69.11,69.11,113000.0,54.3216,54.3216,54.1492,54.1492,113000.0
2014-12-04 10:00:00,69.12,69.44,69.04,69.44,223100.0,54.1571,54.4078,54.0944,54.4078,223100.0
2014-12-04 10:10:00,69.43,69.44,69.25,69.25,103700.0,54.4,54.4078,54.2589,54.2589,103700.0
2014-12-04 10:20:00,69.25,69.29,69.22,69.23,57400.0,54.2589,54.2903,54.2354,54.2433,57400.0
2014-12-04 10:30:00,69.23,69.27,69.09,69.14,252600.0,54.2433,54.2746,54.1336,54.1727,252600.0
2014-12-04 10:40:00,69.13,69.38,69.12,69.29,140800.0,54.1649,54.3608,54.1571,54.2903,140800.0
2014-12-04 10:50:00,69.29,69.35,69.23,69.32,43300.0,54.2903,54.3373,54.2433,54.3138,43300.0
2014-12-04 11:00:00,69.33,69.33,69.18,69.19,48800.0,54.3216,54.3216,54.2041,54.2119,48800.0
2014-12-04 11:10:00,69.19,69.3,69.13,69.19,50300.0,54.2119,54.2981,54.1649,54.2119,50300.0
2014-12-04 11:20:00,69.18,69.24,69.16,69.23,23900.0,54.2041,54.2511,54.1884,54.2433,23900.0
2014-12-04 11:30:00,69.24,69.34,69.23,69.32,21000.0,54.2511,54.3294,54.2433,54.3138,21000.0
2014-12-04 11:40:00,69.32,69.32,69.23,69.27,37200.0,54.3138,54.3138,54.2433,54.2746,37200.0
2014-12-04 11:50:00,69.26,69.29,69.2,69.27,15100.0,54.2668,54.2903,54.2198,54.2746,15100.0
2014-12-04 12:00:00,69.26,69.36,69.25,69.36,23700.0,54.2668,54.3451,54.2589,54.3451,23700.0
2014-12-04 12:10:00,69.36,69.39,69.33,69.33,14500.0,54.3451,54.3686,54.3216,54.3216,14500.0
2014-12-04 12:20:00,69.33,69.37,69.29,69.35,15900.0,54.3216,54.353,54.2903,54.3373,15900.0
2014-12-04 12:30:00,69.35,69.57,69.33,69.48,40800.0,54.3373,54.5097,54.3216,54.4391,40800.0
2014-12-04 12:40:00,69.47,69.48,69.39,69.41,14300.0,54.4313,54.4391,54.3686,54.3843,14300.0
2014-12-04 12:50:00,69.41,69.41,69.32,69.34,16000.0,54.3843,54.3843,54.3138,54.3294,16000.0
2014-12-04 13:00:00,69.35,69.36,69.32,69.33,14700.0,54.3373,54.3451,54.3138,54.3216,14700.0
2014-12-04 13:10:00,69.32,69.39,69.29,69.39,15400.0,54.3138,54.3686,54.2903,54.3686,15400.0
2014-12-04 13:20:00,69.4,69.45,69.38,69.43,15300.0,54.3765,54.4156,54.3608,54.4,15300.0
2014-12-04 13:30:00,69.43,69.43,69.36,69.36,22400.0,54.4,54.4,54.3451,54.3451,22400.0
2014-12-04 13:40:00,69.36,69.43,69.36,69.42,22600.0,54.3451,54.4,54.3451,54.3921,22600.0
2014-12-04 13:50:00,69.42,69.45,69.42,69.45,12900.0,54.3921,54.4156,54.3921,54.4156,12900.0
2014-12-04 14:00:00,69.45,69.45,69.39,69.43,53700.0,54.4156,54.4156,54.3686,54.4,53700.0
2014-12-04 14:10:00,69.43,69.48,69.42,69.46,15600.0,54.4,54.4391,54.3921,54.4235,15600.0
2014-12-04 14:20:00,69.47,69.5,69.43,69.46,26900.0,54.4313,54.4548,54.4,54.4235,26900.0
2014-12-04 14:30:00,69.45,69.45,69.32,69.34,72100.0,54.4156,54.4156,54.3138,54.3294,72100.0
2014-12-04 14:40:00,69.34,69.36,69.33,69.35,21100.0,54.3294,54.3451,54.3216,54.3373,21100.0
2014-12-04 14:50:00,69.36,69.37,69.31,69.35,30300.0,54.3451,54.353,54.3059,54.3373,30300.0
2014-12-04 15:00:00,69.34,69.38,69.34,69.37,33300.0,54.3294,54.3608,54.3294,54.353,33300.0
2014-12-04 15:10:00,69.37,69.37,69.31,69.31,39800.0,54.353,54.353,54.3059,54.3059,39800.0
2014-12-04 15:20:00,69.31,69.32,69.24,69.29,61400.0,54.3059,54.3138,54.2511,54.2903,61400.0
2014-12-04 15:30:00,69.29,69.37,69.26,69.36,82900.0,54.2903,54.353,54.2668,54.3451,82900.0
2014-12-04 15:40:00,69.36,69.45,69.34,69.44,112100.0,54.3451,54.4156,54.3294,54.4078,112100.0
2014-12-04 15:50:00,69.43,69.45,69.37,69.44,190700.0,54.4,54.4156,54.353,54.4078,190700.0
2014-12-05 09:30:00,69.25,69.29,68.63,68.91,264500.0,54.2589,54.2903,53.7731,53.9925,264500.0
2014-12-05 09:40:00,68.92,68.97,68.69,68.76,109400.0,54.0004,54.0395,53.8202,53.875,109400.0
2014-12-05 09:50:00,68.75,68.87,68.63,68.66,75000.0,53.8672,53.9612,53.7731,53.7967,75000.0
2014-12-05 10:00:00,68.65,68.71,68.56,68.64,88800.0,53.7888,53.8358,53.7183,53.781,88800.0
2014-12-05 10:10:00,68.64,68.85,68.63,68.84,81300.0,53.781,53.9455,53.7731,53.9377,81300.0
2014-12-05 10:20:00,68.84,68.88,68.76,68.79,47700.0,53.9377,53.969,53.875,53.8985,47700.0
2014-12-05 10:30:00,68.78,68.84,68.73,68.76,36600.0,53.8907,53.9377,53.8515,53.875,36600.0
2014-12-05 10:40:00,68.77,68.9,68.76,68.84,53600.0,53.8828,53.9847,53.875,53.9377,53600.0
2014-12-05 10:50:00,68.84,68.87,68.78,68.84,29700.0,53.9377,53.9612,53.8907,53.9377,29700.0
2014-12-05 11:00:00,68.85,68.97,68.85,68.92,32700.0,53.9455,54.0395,53.9455,54.0004,32700.0
2014-12-05 11:10:00,68.92,68.95,68.91,68.95,29000.0,54.0004,54.0239,53.9925,54.0239,29000.0
2014-12-05 11:20:00,68.95,69.02,68.93,69.0,34800.0,54.0239,54.0787,54.0082,54.0631,34800.0
2014-12-05 11:30:00,69.01,69.01,68.96,68.99,31000.0,54.0709,54.0709,54.0317,54.0552,31000.0
2014-12-05 11:40:00,68.99,69.07,68.99,69.07,22900.0,54.0552,54.1179,54.0552,54.1179,22900.0
2014-12-05 11:50:00,69.07,69.1,69.05,69.09,41500.0,54.1179,54.1414,54.1022,54.1336,41500.0
2014-12-05 12:00:00,69.1,69.13,69.07,69.07,23300.0,54.1414,54.1649,54.1179,54.1179,23300.0
2014-12-05 12:10:00,69.07,69.08,69.04,69.04,32900.0,54.1179,54.1257,54.0944,54.0944,32900.0
2014-12-05 12:20:00,69.03,69.09,69.02,69.09,25500.0,54.0866,54.1336,54.0787,54.1336,25500.0
2014-12-05 12:30:00,69.09,69.13,69.09,69.12,29400.0,54.1336,54.1649,54.1336,54.1571,29400.0
2014-12-05 12:40:00,69.11,69.14,69.09,69.14,28500.0,54.1492,54.1727,54.1336,54.1727,28500.0
2014-12-05 12:50:00,69.13,69.16,69.11,69.15,30000.0,54.1649,54.1884,54.1492,54.1806,30000.0
2014-12-05 13:00:00,69.15,69.16,69.11,69.16,36700.0,54.1806,54.1884,54.1492,54.1884,36700.0
2014-12-05 13:10:00,69.15,69.18,69.11,69.14,30300.0,54.1806,54.2041,54.1492,54.1727,30300.0
2014-12-05 13:20:00,69.13,69.17,69.13,69.15,24500.0,54.1649,54.1962,54.1649,54.1806,24500.0
2014-12-05 13:30:00,69.14,69.16,69.08,69.09,20300.0,54.1727,54.1884,54.1257,54.1336,20300.0
2014-12-05 13:40:00,69.08,69.15,69.08,69.13,31000.0,54.1257,54.1806,54.1257,54.1649,31000.0
2014-12-05 13:50:00,69.13,69.2,69.11,69.17,22700.0,54.1649,54.2198,54.1492,54.1962,22700.0
2014-12-05 14:00:00,69.17,69.17,69.1,69.13,24900.0,54.1962,54.1962,54.1414,54.1649,24900.0
2014-12-05 14:10:00,69.13,69.14,69.08,69.09,31900.0,54.1649,54.1727,54.1257,54.1336,31900.0
2014-12-05 14:20:00,69.09,69.15,69.06,69.14,36000.0,54.1336,54.1806,54.1101,54.1727,36000.0
2014-12-05 14:30:00,69.15,69.17,69.12,69.17,47400.0,54.1806,54.1962,54.1571,54.1962,47400.0
2014-12-05 14:40:00,69.17,69.24,69.17,69.22,39100.0,54.1962,54.2511,54.1962,54.2354,39100.0
2014-12-05 14:50:00,69.23,69.27,69.21,69.27,29600.0,54.2433,54.2746,54.2276,54.2746,29600.0
2014-12-05 15:00:00,69.26,69.29,69.24,69.27,40200.0,54.2668,54.2903,54.2511,54.2746,40200.0
2014-12-05 15:10:00,69.28,69.3,69.27,69.3,37100.0,54.2824,54.2981,54.2746,54.2981,37100.0
2014-12-05 15:20:00,69.3,69.31,69.26,69.27,49900.0,54.2981,54.3059,54.2668,54.2746,49900.0
2014-12-05 15:30:00,69.27,69.3,69.24,69.26,68100.0,54.2746,54.2981,54.2511,54.2668,68100.0
2014-12-05 15:40:00,69.27,69.3,69.23,69.25,132300.0,54.2746,54.2981,54.2433,54.2589,132300.0
2014-12-05 15:50:00,69.24,69.38,69.23,69.36,183000.0,54.2511,54.3608,54.2433,54.3451,183000.0
2014-12-08 09:30:00,69.5,69.58,69.22,69.43,128800.0,54.4548,54.5175,54.2354,54.4,128800.0
2014-12-08 09:40:00,69.43,69.65,69.41,69.6,24200.0,54.4,54.5723,54.3843,54.5332,24200.0
2014-12-08 09:50:00,69.61,69.73,69.55,69.7,77800.0,54.541,54.635,54.494,54.6115,77800.0
2014-12-08 10:00:00,69.71,69.79,69.7,69.76,30400.0,54.6194,54.682,54.6115,54.6585,30400.0
2014-12-08 10:10:00,69.76,69.78,69.63,69.66,20200.0,54.6585,54.6742,54.5567,54.5802,20200.0
2014-12-08 10:20:00,69.65,69.67,69.53,69.62,35800.0,54.5723,54.588,54.4783,54.5488,35800.0
2014-12-08 10:30:00,69.61,69.66,69.59,69.64,30000.0,54.541,54.5802,54.5253,54.5645,30000.0
2014-12-08 10:40:00,69.66,69.7,69.64,69.65,41500.0,54.5802,54.6115,54.5645,54.5723,41500.0
2014-12-08 10:50:00,69.66,69.71,69.62,69.69,29700.0,54.5802,54.6194,54.5488,54.6037,29700.0
2014-12-08 11:00:00,69.67,69.71,69.64,69.67,21400.0,54.588,54.6194,54.5645,54.588,21400.0
2014-12-08 11:10:00,69.67,69.72,69.66,69.71,52200.0,54.588,54.6272,54.5802,54.6194,52200.0
2014-12-08 11:20:00,69.71,69.8,69.69,69.78,118600.0,54.6194,54.6899,54.6037,54.6742,118600.0
2014-12-08 11:30:00,69.78,69.81,69.67,69.71,58100.0,54.6742,54.6977,54.588,54.6194,58100.0
2014-12-08 11:40:00,69.72,69.73,69.68,69.7,43200.0,54.6272,54.635,54.5958,54.6115,43200.0
2014-12-08 11:50:00,69.69,69.76,69.67,69.67,56000.0,54.6037,54.6585,54.588,54.588,56000.0
2014-12-08 12:00:00,69.67,69.72,69.65,69.67,42200.0,54.588,54.6272,54.5723,54.588,42200.0
2014-12-08 12:10:00,69.67,69.68,69.57,69.61,42600.0,54.588,54.5958,54.5097,54.541,42600.0
2014-12-08 12:20:00,69.61,69.66,69.55,69.65,23400.0,54.541,54.5802,54.494,54.5723,23400.0
2014-12-08 12:30:00,69.65,69.65,69.6,69.65,49300.0,54.5723,54.5723,54.5332,54.5723,49300.0
2014-12-08 12:40:00,69.66,69.68,69.59,69.65,24600.0,54.5802,54.5958,54.5253,54.5723,24600.0
2014-12-08 12:50:00,69.65,69.65,69.56,69.58,20700.0,54.5723,54.5723,54.5018,54.5175,20700.0
2014-12-08 13:00:00,69.59,69.66,69.59,69.62,32400.0,54.5253,54.5802,54.5253,54.5488,32400.0
2014-12-08 13:10:00,69.62,69.65,69.57,69.6,38100.0,54.5488,54.5723,54.5097,54.5332,38100.0
2014-12-08 13:20:00,69.59,69.6,69.54,69.54,30300.0,54.5253,54.5332,54.4862,54.4862,30300.0
2014-12-08 13:30:00,69.54,69.55,69.45,69.45,38000.0,54.4862,54.494,54.4156,54.4156,38000.0
2014-12-08 13:40:00,69.45,69.45,69.36,69.4,18600.0,54.4156,54.4156,54.3451,54.3765,18600.0
2014-12-08 13:50:00,69.4,69.43,69.35,69.36,17900.0,54.3765,54.4,54.3373,54.3451,17900.0
2014-12-08 14:00:00,69.36,69.36,69.27,69.33,31500.0,54.3451,54.3451,54.2746,54.3216,31500.0
2014-12-08 14:10:00,69.33,69.33,69.24,69.33,65000.0,54.3216,54.3216,54.2511,54.3216,65000.0
2014-12-08 14:20:00,69.33,69.43,69.31,69.43,41400.0,54.3216,54.4,54.3059,54.4,41400.0
2014-12-08 14:30:00,69.44,69.51,69.43,69.48,33400.0,54.4078,54.4626,54.4,54.4391,33400.0
2014-12-08 14:40:00,69.48,69.49,69.41,69.43,23700.0,54.4391,54.447,54.3843,54.4,23700.0
2014-12-08 14:50:00,69.44,69.51,69.4,69.42,24400.0,54.4078,54.4626,54.3765,54.3921,24400.0
2014-12-08 15:00:00,69.42,69.46,69.39,69.44,33300.0,54.3921,54.4235,54.3686,54.4078,33300.0
2014-12-08 15:10:00,69.44,69.46,69.41,69.41,28300.0,54.4078,54.4235,54.3843,54.3843,28300.0
2014-12-08 15:20:00,69.42,69.55,69.39,69.53,59500.0,54.3921,54.494,54.3686,54.4783,59500.0
2014-12-08 15:30:00,69.53,69.54,69.46,69.5,63300.0,54.4783,54.4862,54.4235,54.4548,63300.0
2014-12-08 15:40:00,69.5,69.56,69.43,69.44,109300.0,54.4548,54.5018,54.4,54.4078,109300.0
2014-12-08 15:50:00,69.44,69.49,69.39,69.44,260100.0,54.4078,54.447,54.3686,54.4078,260100.0
2014-12-09 09:30:00,68.93,69.37,68.87,69.28,130000.0,54.0082,54.353,53.9612,54.2824,130000.0
2014-12-09 09:40:00,69.27,69.37,69.16,69.18,134800.0,54.2746,54.353,54.1884,54.2041,134800.0
2014-12-09 09:50:00,69.17,69.2,68.96,69.14,108200.0,54.1962,54.2198,54.0317,54.1727,108200.0
2014-12-09 10:00:00,69.15,69.17,68.97,69.07,88800.0,54.1806,54.1962,54.0395,54.1179,88800.0
2014-12-09 10:10:00,69.09,69.19,69.02,69.07,37400.0,54.1336,54.2119,54.0787,54.1179,37400.0
2014-12-09 10:20:00,69.07,69.1,68.95,68.98,36000.0,54.1179,54.1414,54.0239,54.0474,36000.0
2014-12-09 10:30:00,68.98,68.98,68.81,68.91,57500.0,54.0474,54.0474,53.9142,53.9925,57500.0
2014-12-09 10:40:00,68.91,69.05,68.83,69.03,155100.0,53.9925,54.1022,53.9299,54.0866,155100.0
2014-12-09 10:50:00,69.04,69.05,68.96,68.99,48500.0,54.0944,54.1022,54.0317,54.0552,48500.0
2014-12-09 11:00:00,68.99,69.0,68.81,68.82,23500.0,54.0552,54.0631,53.9142,53.922,23500.0
2014-12-09 11:10:00,68.82,68.9,68.77,68.9,86600.0,53.922,53.9847,53.8828,53.9847,86600.0
2014-12-09 11:20:00,68.9,69.04,68.9,69.0,30200.0,53.9847,54.0944,53.9847,54.0631,30200.0
2014-12-09 11:30:00,69.0,69.02,68.91,69.01,30600.0,54.0631,54.0787,53.9925,54.0709,30600.0
2014-12-09 11:40:00,69.01,69.04,68.89,68.98,30800.0,54.0709,54.0944,53.9769,54.0474,30800.0
2014-12-09 11:50:00,68.99,69.07,68.97,69.05,21900.0,54.0552,54.1179,54.0395,54.1022,21900.0
2014-12-09 12:00:00,69.04,69.07,68.96,69.03,19900.0,54.0944,54.1179,54.0317,54.0866,19900.0
2014-12-09 12:10:00,69.03,69.07,68.98,69.0,31400.0,54.0866,54.1179,54.0474,54.0631,31400.0
2014-12-09 12:20:00,69.0,69.07,68.95,69.06,49200.0,54.0631,54.1179,54.0239,54.1101,49200.0
2014-12-09 12:30:00,69.07,69.13,69.04,69.13,63700.0,54.1179,54.1649,54.0944,54.1649,63700.0
2014-12-09 12:40:00,69.14,69.14,69.08,69.11,40000.0,54.1727,54.1727,54.1257,54.1492,40000.0
2014-12-09 12:50:00,69.11,69.14,69.09,69.14,33900.0,54.1492,54.1727,54.1336,54.1727,33900.0
2014-12-09 13:00:00,69.15,69.15,69.1,69.15,39900.0,54.1806,54.1806,54.1414,54.1806,39900.0
2014-12-09 13:10:00,69.15,69.18,69.1,69.11,30300.0,54.1806,54.2041,54.1414,54.1492,30300.0
2014-12-09 13:20:00,69.12,69.16,69.1,69.14,64900.0,54.1571,54.1884,54.1414,54.1727,64900.0
2014-12-09 13:30:00,69.14,69.25,69.12,69.25,45500.0,54.1727,54.2589,54.1571,54.2589,45500.0
2014-12-09 13:40:00,69.25,69.26,69.15,69.15,56700.0,54.2589,54.2668,54.1806,54.1806,56700.0
2014-12-09 13:50:00,69.15,69.16,69.07,69.08,32400.0,54.1806,54.1884,54.1179,54.1257,32400.0
2014-12-09 14:00:00,69.09,69.25,69.09,69.23,63000.0,54.1336,54.2589,54.1336,54.2433,63000.0
2014-12-09 14:10:00,69.23,69.23,69.06,69.11,31700.0,54.2433,54.2433,54.1101,54.1492,31700.0
2014-12-09 14:20:00,69.12,69.24,69.1,69.23,40400.0,54.1571,54.2511,54.1414,54.2433,40400.0
2014-12-09 14:30:00,69.23,69.23,69.1,69.12,31600.0,54.2433,54.2433,54.1414,54.1571,31600.0
2014-12-09 14:40:00,69.11,69.17,69.09,69.13,34400.0,54.1492,54.1962,54.1336,54.1649,34400.0
2014-12-09 14:50:00,69.13,69.14,69.06,69.14,48800.0,54.1649,54.1727,54.1101,54.1727,48800.0
2014-12-09 15:00:00,69.14,69.2,69.11,69.14,60500.0,54.1727,54.2198,54.1492,54.1727,60500.0
2014-12-09 15:10:00,69.14,69.17,69.12,69.16,34000.0,54.1727,54.1962,54.1571,54.1884,34000.0
2014-12-09 15:20:00,69.17,69.2,69.14,69.17,44200.0,54.1962,54.2198,54.1727,54.1962,44200.0
2014-12-09 15:30:00,69.18,69.19,69.13,69.15,69800.0,54.2041,54.2119,54.1649,54.1806,69800.0
2014-12-09 15:40:00,69.15,69.28,69.13,69.27,92300.0,54.1806,54.2824,54.1649,54.2746,92300.0
2014-12-09 15:50:00,69.27,69.36,69.23,69.32,163100.0,54.2746,54.3451,54.2433,54.3138,163100.0
2014-12-10 09:30:00,69.42,69.64,69.23,69.44,98500.0,54.3921,54.5645,54.2433,54.4078,98500.0
2014-12-10 09:40:00,69.45,69.48,69.29,69.39,65600.0,54.4156,54.4391,54.2903,54.3686,65600.0
2014-12-10 09:50:00,69.41,69.61,69.38,69.5,68900.0,54.3843,54.541,54.3608,54.4548,68900.0
2014-12-10 10:00:00,69.5,69.69,69.5,69.56,48200.0,54.4548,54.6037,54.4548,54.5018,48200.0
2014-12-10 10:10:00,69.57,69.58,69.43,69.52,37900.0,54.5097,54.5175,54.4,54.4705,37900.0
2014-12-10 10:20:00,69.52,69.59,69.5,69.53,26000.0,54.4705,54.5253,54.4548,54.4783,26000.0
2014-12-10 10:30:00,69.52,69.53,69.39,69.42,50000.0,54.4705,54.4783,54.3686,54.3921,50000.0
2014-12-10 10:40:00,69.42,69.43,69.39,69.39,28400.0,54.3921,54.4,54.3686,54.3686,28400.0
2014-12-10 10:50:00,69.4,69.45,69.35,69.45,29600.0,54.3765,54.4156,54.3373,54.4156,29600.0
2014-12-10 11:00:00,69.46,69.48,69.42,69.45,20100.0,54.4235,54.4391,54.3921,54.4156,20100.0
2014-12-10 11:10:00,69.46,69.5,69.44,69.45,24900.0,54.4235,54.4548,54.4078,54.4156,24900.0
2014-12-10 11:20:00,69.45,69.46,69.39,69.39,20200.0,54.4156,54.4235,54.3686,54.3686,20200.0
2014-12-10 11:30:00,69.38,69.39,69.31,69.35,17700.0,54.3608,54.3686,54.3059,54.3373,17700.0
2014-12-10 11:40:00,69.34,69.46,69.32,69.44,18600.0,54.3294,54.4235,54.3138,54.4078,18600.0
2014-12-10 11:50:00,69.45,69.54,69.44,69.53,18900.0,54.4156,54.4862,54.4078,54.4783,18900.0
2014-12-10 12:00:00,69.53,69.55,69.51,69.52,14000.0,54.4783,54.494,54.4626,54.4705,14000.0
2014-12-10 12:10:00,69.52,69.53,69.42,69.44,24500.0,54.4705,54.4783,54.3921,54.4078,24500.0
2014-12-10 12:20:00,69.44,69.52,69.43,69.49,50100.0,54.4078,54.4705,54.4,54.447,50100.0
2014-12-10 12:30:00,69.48,69.49,69.4,69.44,31500.0,54.4391,54.447,54.3765,54.4078,31500.0
2014-12-10 12:40:00,69.44,69.53,69.43,69.43,35800.0,54.4078,54.4783,54.4,54.4,35800.0
2014-12-10 12:50:00,69.43,69.57,69.42,69.56,16900.0,54.4,54.5097,54.3921,54.5018,16900.0
2014-12-10 13:00:00,69.54,69.56,69.45,69.47,30000.0,54.4862,54.5018,54.4156,54.4313,30000.0
2014-12-10 13:10:00,69.47,69.52,69.46,69.47,32000.0,54.4313,54.4705,54.4235,54.4313,32000.0
2014-12-10 13:20:00,69.45,69.46,69.4,69.43,13200.0,54.4156,54.4235,54.3765,54.4,13200.0
2014-12-10 13:30:00,69.43,69.43,69.35,69.37,20500.0,54.4,54.4,54.3373,54.353,20500.0
2014-12-10 13:40:00,69.36,69.39,69.21,69.21,46000.0,54.3451,54.3686,54.2276,54.2276,46000.0
2014-12-10 13:50:00,69.2,69.27,69.18,69.23,32800.0,54.2198,54.2746,54.2041,54.2433,32800.0
2014-12-10 14:00:00,69.23,69.34,69.16,69.31,30600.0,54.2433,54.3294,54.1884,54.3059,30600.0
2014-12-10 14:10:00,69.31,69.31,69.25,69.25,36000.0,54.3059,54.3059,54.2589,54.2589,36000.0
2014-12-10 14:20:00,69.25,69.25,69.11,69.15,55400.0,54.2589,54.2589,54.1492,54.1806,55400.0
2014-12-10 14:30:00,69.15,69.17,69.05,69.09,47000.0,54.1806,54.1962,54.1022,54.1336,47000.0
2014-12-10 14:40:00,69.09,69.15,69.06,69.09,36600.0,54.1336,54.1806,54.1101,54.1336,36600.0
2014-12-10 14:50:00,69.09,69.09,68.99,68.99,47800.0,54.1336,54.1336,54.0552,54.0552,47800.0
2014-12-10 15:00:00,68.99,69.12,68.99,69.1,56300.0,54.0552,54.1571,54.0552,54.1414,56300.0
2014-12-10 15:10:00,69.1,69.22,69.09,69.2,55500.0,54.1414,54.2354,54.1336,54.2198,55500.0
2014-12-10 15:20:00,69.2,69.23,69.12,69.14,36700.0,54.2198,54.2433,54.1571,54.1727,36700.0
2014-12-10 15:30:00,69.14,69.21,69.09,69.13,59000.0,54.1727,54.2276,54.1336,54.1649,59000.0
2014-12-10 15:40:00,69.13,69.13,68.85,68.88,135600.0,54.1649,54.1649,53.9455,53.969,135600.0
2014-12-10 15:50:00,68.88,68.96,68.82,68.88,192600.0,53.969,54.0317,53.922,53.969,192600.0
2014-12-11 09:30:00,68.96,69.38,68.96,69.2,109300.0,54.0317,54.3608,54.0317,54.2198,109300.0
2014-12-11 09:40:00,69.19,69.42,69.13,69.39,77100.0,54.2119,54.3921,54.1649,54.3686,77100.0
2014-12-11 09:50:00,69.4,69.62,69.38,69.54,69100.0,54.3765,54.5488,54.3608,54.4862,69100.0
2014-12-11 10:00:00,69.55,69.64,69.48,69.64,46400.0,54.494,54.5645,54.4391,54.5645,46400.0
2014-12-11 10:10:00,69.64,69.71,69.56,69.67,49700.0,54.5645,54.6194,54.5018,54.588,49700.0
2014-12-11 10:20:00,69.68,69.72,69.59,69.68,40600.0,54.5958,54.6272,54.5253,54.5958,40600.0
2014-12-11 10:30:00,69.69,69.74,69.62,69.71,66000.0,54.6037,54.6429,54.5488,54.6194,66000.0
2014-12-11 10:40:00,69.71,69.77,69.67,69.68,59300.0,54.6194,54.6664,54.588,54.5958,59300.0
2014-12-11 10:50:00,69.67,69.71,69.63,69.68,37800.0,54.588,54.6194,54.5567,54.5958,37800.0
2014-12-11 11:00:00,69.68,69.7,69.6,69.69,41800.0,54.5958,54.6115,54.5332,54.6037,41800.0
2014-12-11 11:10:00,69.69,69.72,69.64,69.72,51800.0,54.6037,54.6272,54.5645,54.6272,51800.0
2014-12-11 11:20:00,69.73,69.83,69.71,69.8,85000.0,54.635,54.7134,54.6194,54.6899,85000.0
2014-12-11 11:30:00,69.8,69.88,69.8,69.87,80600.0,54.6899,54.7526,54.6899,54.7447,80600.0
2014-12-11 11:40:00,69.87,69.91,69.81,69.88,50600.0,54.7447,54.7761,54.6977,54.7526,50600.0
2014-12-11 11:50:00,69.88,69.97,69.84,69.94,45100.0,54.7526,54.8231,54.7212,54.7996,45100.0
2014-12-11 12:00:00,69.94,69.98,69.86,69.86,94500.0,54.7996,54.8309,54.7369,54.7369,94500.0
2014-12-11 12:10:00,69.85,69.85,69.68,69.77,50500.0,54.729,54.729,54.5958,54.6664,50500.0
2014-12-11 12:20:00,69.78,69.78,69.65,69.66,32800.0,54.6742,54.6742,54.5723,54.5802,32800.0
2014-12-11 12:30:00,69.66,69.68,69.59,69.59,39000.0,54.5802,54.5958,54.5253,54.5253,39000.0
2014-12-11 12:40:00,69.59,69.72,69.58,69.7,51900.0,54.5253,54.6272,54.5175,54.6115,51900.0
2014-12-11 12:50:00,69.7,69.75,69.68,69.69,26200.0,54.6115,54.6507,54.5958,54.6037,26200.0
2014-12-11 13:00:00,69.7,69.7,69.62,69.62,21800.0,54.6115,54.6115,54.5488,54.5488,21800.0
2014-12-11 13:10:00,69.62,69.63,69.55,69.55,19000.0,54.5488,54.5567,54.494,54.494,19000.0
2014-12-11 13:20:00,69.56,69.6,69.55,69.57,18700.0,54.5018,54.5332,54.494,54.5097,18700.0
2014-12-11 13:30:00,69.57,69.63,69.56,69.63,21900.0,54.5097,54.5567,54.5018,54.5567,21900.0
2014-12-11 13:40:00,69.63,69.74,69.63,69.71,18900.0,54.5567,54.6429,54.5567,54.6194,18900.0
2014-12-11 13:50:00,69.7,69.74,69.62,69.63,26800.0,54.6115,54.6429,54.5488,54.5567,26800.0
2014-12-11 14:00:00,69.63,69.63,69.55,69.59,24600.0,54.5567,54.5567,54.494,54.5253,24600.0
2014-12-11 14:10:00,69.59,69.61,69.56,69.58,24900.0,54.5253,54.541,54.5018,54.5175,24900.0
2014-12-11 14:20:00,69.59,69.64,69.52,69.53,32200.0,54.5253,54.5645,54.4705,54.4783,32200.0
2014-12-11 14:30:00,69.53,69.54,69.48,69.53,28500.0,54.4783,54.4862,54.4391,54.4783,28500.0
2014-12-11 14:40:00,69.53,69.58,69.34,69.38,49900.0,54.4783,54.5175,54.3294,54.3608,49900.0
2014-12-11 14:50:00,69.38,69.41,69.3,69.33,42500.0,54.3608,54.3843,54.2981,54.3216,42500.0
2014-12-11 15:00:00,69.34,69.46,69.31,69.43,44900.0,54.3294,54.4235,54.3059,54.4,44900.0
2014-12-11 15:10:00,69.43,69.57,69.41,69.56,35100.0,54.4,54.5097,54.3843,54.5018,35100.0
2014-12-11 15:20:00,69.56,69.59,69.51,69.54,47500.0,54.5018,54.5253,54.4626,54.4862,47500.0
2014-12-11 15:30:00,69.54,69.6,69.41,69.42,66200.0,54.4862,54.5332,54.3843,54.3921,66200.0
2014-12-11 15:40:00,69.43,69.51,69.24,69.24,112000.0,54.4,54.4626,54.2511,54.2511,112000.0
2014-12-11 15:50:00,69.25,69.31,69.11,69.27,251100.0,54.2589,54.3059,54.1492,54.2746,251100.0
2014-12-12 09:30:00,68.77,69.19,68.74,69.19,117500.0,53.8828,54.2119,53.8593,54.2119,117500.0
2014-12-12 09:40:00,69.19,69.41,69.16,69.18,96700.0,54.2119,54.3843,54.1884,54.2041,96700.0
2014-12-12 09:50:00,69.18,69.56,69.18,69.55,42400.0,54.2041,54.5018,54.2041,54.494,42400.0
2014-12-12 10:00:00,69.55,69.6,69.32,69.32,47700.0,54.494,54.5332,54.3138,54.3138,47700.0
2014-12-12 10:10:00,69.33,69.33,69.13,69.25,57500.0,54.3216,54.3216,54.1649,54.2589,57500.0
2014-12-12 10:20:00,69.24,69.24,69.06,69.24,42100.0,54.2511,54.2511,54.1101,54.2511,42100.0
2014-12-12 10:30:00,69.23,69.42,69.23,69.26,49600.0,54.2433,54.3921,54.2433,54.2668,49600.0
2014-12-12 10:40:00,69.27,69.31,69.2,69.28,39300.0,54.2746,54.3059,54.2198,54.2824,39300.0
2014-12-12 10:50:00,69.28,69.32,69.19,69.19,51100.0,54.2824,54.3138,54.2119,54.2119,51100.0
2014-12-12 11:00:00,69.2,69.32,69.14,69.31,56300.0,54.2198,54.3138,54.1727,54.3059,56300.0
2014-12-12 11:10:00,69.31,69.31,69.12,69.13,49600.0,54.3059,54.3059,54.1571,54.1649,49600.0
2014-12-12 11:20:00,69.13,69.23,69.03,69.03,40900.0,54.1649,54.2433,54.0866,54.0866,40900.0
2014-12-12 11:30:00,69.04,69.25,69.02,69.24,88600.0,54.0944,54.2589,54.0787,54.2511,88600.0
2014-12-12 11:40:00,69.25,69.28,69.14,69.22,45100.0,54.2589,54.2824,54.1727,54.2354,45100.0
2014-12-12 11:50:00,69.22,69.29,69.12,69.14,48900.0,54.2354,54.2903,54.1571,54.1727,48900.0
2014-12-12 12:00:00,69.14,69.15,69.05,69.07,46200.0,54.1727,54.1806,54.1022,54.1179,46200.0
2014-12-12 12:10:00,69.07,69.18,69.07,69.16,60900.0,54.1179,54.2041,54.1179,54.1884,60900.0
2014-12-12 12:20:00,69.16,69.27,69.09,69.26,38900.0,54.1884,54.2746,54.1336,54.2668,38900.0
2014-12-12 12:30:00,69.26,69.32,69.25,69.25,31400.0,54.2668,54.3138,54.2589,54.2589,31400.0
2014-12-12 12:40:00,69.25,69.26,69.19,69.26,58500.0,54.2589,54.2668,54.2119,54.2668,58500.0
2014-12-12 12:50:00,69.26,69.29,69.17,69.18,98400.0,54.2668,54.2903,54.1962,54.2041,98400.0
2014-12-12 13:00:00,69.18,69.2,69.06,69.2,65600.0,54.2041,54.2198,54.1101,54.2198,65600.0
2014-12-12 13:10:00,69.2,69.46,69.19,69.45,52100.0,54.2198,54.4235,54.2119,54.4156,52100.0
2014-12-12 13:20:00,69.45,69.52,69.41,69.46,41400.0,54.4156,54.4705,54.3843,54.4235,41400.0
2014-12-12 13:30:00,69.47,69.48,69.29,69.32,33600.0,54.4313,54.4391,54.2903,54.3138,33600.0
2014-12-12 13:40:00,69.32,69.41,69.31,69.41,25700.0,54.3138,54.3843,54.3059,54.3843,25700.0
2014-12-12 13:50:00,69.41,69.48,69.4,69.43,33000.0,54.3843,54.4391,54.3765,54.4,33000.0
2014-12-12 14:00:00,69.43,69.43,69.36,69.37,32600.0,54.4,54.4,54.3451,54.353,32600.0
2014-12-12 14:10:00,69.36,69.36,69.24,69.26,48500.0,54.3451,54.3451,54.2511,54.2668,48500.0
2014-12-12 14:20:00,69.25,69.3,69.2,69.21,51300.0,54.2589,54.2981,54.2198,54.2276,51300.0
2014-12-12 14:30:00,69.2,69.23,69.12,69.14,54600.0,54.2198,54.2433,54.1571,54.1727,54600.0
2014-12-12 14:40:00,69.14,69.16,69.07,69.12,37100.0,54.1727,54.1884,54.1179,54.1571,37100.0
2014-12-12 14:50:00,69.13,69.24,69.12,69.24,34800.0,54.1649,54.2511,54.1571,54.2511,34800.0
2014-12-12 15:00:00,69.24,69.3,69.22,69.25,41200.0,54.2511,54.2981,54.2354,54.2589,41200.0
2014-12-12 15:10:00,69.26,69.27,69.2,69.21,57300.0,54.2668,54.2746,54.2198,54.2276,57300.0
2014-12-12 15:20:00,69.21,69.25,69.14,69.2,62800.0,54.2276,54.2589,54.1727,54.2198,62800.0
2014-12-12 15:30:00,69.19,69.19,68.92,68.93,116600.0,54.2119,54.2119,54.0004,54.0082,116600.0
2014-12-12 15:40:00,68.93,68.94,68.68,68.7,208700.0,54.0082,54.016,53.8123,53.828,208700.0
2014-12-12 15:50:00,68.7,68.71,68.56,68.58,441200.0,53.828,53.8358,53.7183,53.734,441200.0
2014-12-15 09:30:00,68.65,69.04,68.64,68.97,139900.0,53.7888,54.0944,53.781,54.0395,139900.0
2014-12-15 09:40:00,68.9,69.05,68.87,68.94,40400.0,53.9847,54.1022,53.9612,54.016,40400.0
2014-12-15 09:50:00,68.94,69.16,68.93,69.16,33000.0,54.016,54.1884,54.0082,54.1884,33000.0
2014-12-15 10:00:00,69.15,69.16,68.82,68.83,31700.0,54.1806,54.1884,53.922,53.9299,31700.0
2014-12-15 10:10:00,68.83,68.88,68.71,68.73,69000.0,53.9299,53.969,53.8358,53.8515,69000.0
2014-12-15 10:20:00,68.73,68.73,68.48,68.61,63100.0,53.8515,53.8515,53.6556,53.7575,63100.0
2014-12-15 10:30:00,68.61,68.67,68.47,68.5,54400.0,53.7575,53.8045,53.6478,53.6713,54400.0
2014-12-15 10:40:00,68.51,68.56,68.37,68.51,71500.0,53.6791,53.7183,53.5694,53.6791,71500.0
2014-12-15 10:50:00,68.52,68.66,68.51,68.53,43700.0,53.687,53.7967,53.6791,53.6948,43700.0
2014-12-15 11:00:00,68.53,68.53,68.27,68.36,64500.0,53.6948,53.6948,53.4911,53.5616,64500.0
2014-12-15 11:10:00,68.38,68.42,68.16,68.19,47800.0,53.5773,53.6086,53.4049,53.4284,47800.0
2014-12-15 11:20:00,68.19,68.23,67.98,67.99,132500.0,53.4284,53.4597,53.2639,53.2717,132500.0
2014-12-15 11:30:00,68.0,68.06,67.93,68.02,143800.0,53.2795,53.3265,53.2247,53.2952,143800.0
2014-12-15 11:40:00,68.02,68.04,67.83,67.95,63100.0,53.2952,53.3109,53.1463,53.2404,63100.0
2014-12-15 11:50:00,67.95,67.96,67.78,67.88,86600.0,53.2404,53.2482,53.1072,53.1855,86600.0
2014-12-15 12:00:00,67.89,68.15,67.85,68.02,52500.0,53.1933,53.3971,53.162,53.2952,52500.0
2014-12-15 12:10:00,68.02,68.07,67.95,67.96,46600.0,53.2952,53.3344,53.2404,53.2482,46600.0
2014-12-15 12:20:00,67.95,68.19,67.95,68.15,49300.0,53.2404,53.4284,53.2404,53.3971,49300.0
2014-12-15 12:30:00,68.15,68.36,68.07,68.35,58800.0,53.3971,53.5616,53.3344,53.5538,58800.0
2014-12-15 12:40:00,68.34,68.35,68.16,68.2,41100.0,53.5459,53.5538,53.4049,53.4362,41100.0
2014-12-15 12:50:00,68.21,68.41,68.21,68.33,38200.0,53.4441,53.6008,53.4441,53.5381,38200.0
2014-12-15 13:00:00,68.31,68.38,68.28,68.31,39900.0,53.5224,53.5773,53.4989,53.5224,39900.0
2014-12-15 13:10:00,68.3,68.33,68.1,68.13,26500.0,53.5146,53.5381,53.3579,53.3814,26500.0
2014-12-15 13:20:00,68.14,68.32,68.14,68.17,33000.0,53.3892,53.5303,53.3892,53.4127,33000.0
2014-12-15 13:30:00,68.15,68.34,68.12,68.31,36700.0,53.3971,53.5459,53.3736,53.5224,36700.0
2014-12-15 13:40:00,68.31,68.38,68.23,68.24,41700.0,53.5224,53.5773,53.4597,53.4676,41700.0
2014-12-15 13:50:00,68.23,68.36,68.21,68.26,35100.0,53.4597,53.5616,53.4441,53.4832,35100.0
2014-12-15 14:00:00,68.26,68.31,68.19,68.22,41600.0,53.4832,53.5224,53.4284,53.4519,41600.0
2014-12-15 14:10:00,68.22,68.26,68.19,68.24,40700.0,53.4519,53.4832,53.4284,53.4676,40700.0
2014-12-15 14:20:00,68.23,68.52,68.22,68.45,59900.0,53.4597,53.687,53.4519,53.6321,59900.0
2014-12-15 14:30:00,68.45,68.52,68.31,68.4,61800.0,53.6321,53.687,53.5224,53.5929,61800.0
2014-12-15 14:40:00,68.41,68.45,68.18,68.18,57000.0,53.6008,53.6321,53.4206,53.4206,57000.0
2014-12-15 14:50:00,68.19,68.23,68.16,68.23,41800.0,53.4284,53.4597,53.4049,53.4597,41800.0
2014-12-15 15:00:00,68.22,68.33,68.2,68.29,64100.0,53.4519,53.5381,53.4362,53.5067,64100.0
2014-12-15 15:10:00,68.28,68.36,68.25,68.27,55300.0,53.4989,53.5616,53.4754,53.4911,55300.0
2014-12-15 15:20:00,68.26,68.29,68.07,68.08,115200.0,53.4832,53.5067,53.3344,53.3422,115200.0
2014-12-15 15:30:00,68.08,68.19,67.98,68.15,177000.0,53.3422,53.4284,53.2639,53.3971,177000.0
2014-12-15 15:40:00,68.15,68.15,67.96,68.06,161400.0,53.3971,53.3971,53.2482,53.3265,161400.0
2014-12-15 15:50:00,68.05,68.11,67.89,67.93,591200.0,53.3187,53.3657,53.1933,53.2247,591200.0
2014-12-16 09:30:00,67.76,67.8,67.39,67.42,162000.0,53.0915,53.1228,52.8016,52.8251,162000.0
2014-12-16 09:40:00,67.43,67.65,67.42,67.55,81700.0,52.8329,53.0053,52.8251,52.9269,81700.0
2014-12-16 09:50:00,67.55,67.69,67.31,67.32,140400.0,52.9269,53.0366,52.7389,52.7467,140400.0
2014-12-16 10:00:00,67.32,67.83,67.25,67.58,86500.0,52.7467,53.1463,52.6919,52.9504,86500.0
2014-12-16 10:10:00,67.56,67.95,67.47,67.84,126600.0,52.9348,53.2404,52.8643,53.1542,126600.0
2014-12-16 10:20:00,67.84,67.99,67.76,67.99,68400.0,53.1542,53.2717,53.0915,53.2717,68400.0
2014-12-16 10:30:00,67.99,68.0,67.84,67.98,52400.0,53.2717,53.2795,53.1542,53.2639,52400.0
2014-12-16 10:40:00,67.98,67.98,67.81,67.92,190300.0,53.2639,53.2639,53.1307,53.2168,190300.0
2014-12-16 10:50:00,67.92,68.15,67.88,68.07,129600.0,53.2168,53.3971,53.1855,53.3344,129600.0
2014-12-16 11:00:00,68.09,68.11,67.96,67.96,46500.0,53.35,53.3657,53.2482,53.2482,46500.0
2014-12-16 11:10:00,67.95,68.13,67.89,68.12,69000.0,53.2404,53.3814,53.1933,53.3736,69000.0
2014-12-16 11:20:00,68.12,68.46,68.09,68.4,161000.0,53.3736,53.6399,53.35,53.5929,161000.0
2014-12-16 11:30:00,68.41,68.51,68.36,68.4,83000.0,53.6008,53.6791,53.5616,53.5929,83000.0
2014-12-16 11:40:00,68.4,68.45,68.36,68.37,48400.0,53.5929,53.6321,53.5616,53.5694,48400.0
2014-12-16 11:50:00,68.36,68.37,68.22,68.32,118400.0,53.5616,53.5694,53.4519,53.5303,118400.0
2014-12-16 12:00:00,68.3,68.38,68.27,68.31,100800.0,53.5146,53.5773,53.4911,53.5224,100800.0
2014-12-16 12:10:00,68.32,68.39,68.27,68.37,79700.0,53.5303,53.5851,53.4911,53.5694,79700.0
2014-12-16 12:20:00,68.37,68.39,68.26,68.32,51300.0,53.5694,53.5851,53.4832,53.5303,51300.0
2014-12-16 12:30:00,68.32,68.34,68.23,68.23,51800.0,53.5303,53.5459,53.4597,53.4597,51800.0
2014-12-16 12:40:00,68.24,68.26,68.02,68.15,53700.0,53.4676,53.4832,53.2952,53.3971,53700.0
2014-12-16 12:50:00,68.15,68.24,68.15,68.18,37600.0,53.3971,53.4676,53.3971,53.4206,37600.0
2014-12-16 13:00:00,68.17,68.23,68.09,68.1,48700.0,53.4127,53.4597,53.35,53.3579,48700.0
2014-12-16 13:10:00,68.1,68.12,67.9,67.92,104500.0,53.3579,53.3736,53.2012,53.2168,104500.0
2014-12-16 13:20:00,67.92,68.05,67.9,67.99,58900.0,53.2168,53.3187,53.2012,53.2717,58900.0
2014-12-16 13:30:00,67.98,68.14,67.88,68.12,50800.0,53.2639,53.3892,53.1855,53.3736,50800.0
2014-12-16 13:40:00,68.13,68.25,68.07,68.17,53800.0,53.3814,53.4754,53.3344,53.4127,53800.0
2014-12-16 13:50:00,68.17,68.25,68.14,68.16,55600.0,53.4127,53.4754,53.3892,53.4049,55600.0
2014-12-16 14:00:00,68.16,68.24,68.08,68.23,62300.0,53.4049,53.4676,53.3422,53.4597,62300.0
2014-12-16 14:10:00,68.22,68.26,68.1,68.17,94200.0,53.4519,53.4832,53.3579,53.4127,94200.0
2014-12-16 14:20:00,68.17,68.25,68.15,68.24,47600.0,53.4127,53.4754,53.3971,53.4676,47600.0
2014-12-16 14:30:00,68.23,68.32,68.11,68.13,59500.0,53.4597,53.5303,53.3657,53.3814,59500.0
2014-12-16 14:40:00,68.13,68.16,68.05,68.06,52300.0,53.3814,53.4049,53.3187,53.3265,52300.0
2014-12-16 14:50:00,68.06,68.11,67.94,68.1,67200.0,53.3265,53.3657,53.2325,53.3579,67200.0
2014-12-16 15:00:00,68.1,68.15,67.96,68.05,76700.0,53.3579,53.3971,53.2482,53.3187,76700.0
2014-12-16 15:10:00,68.05,68.08,67.99,68.07,79000.0,53.3187,53.3422,53.2717,53.3344,79000.0
2014-12-16 15:20:00,68.06,68.08,67.82,67.91,121400.0,53.3265,53.3422,53.1385,53.209,121400.0
2014-12-16 15:30:00,67.91,68.03,67.81,67.85,135800.0,53.209,53.303,53.1307,53.162,135800.0
2014-12-16 15:40:00,67.85,67.86,67.64,67.79,155000.0,53.162,53.1698,52.9975,53.115,155000.0
2014-12-16 15:50:00,67.79,67.82,67.48,67.51,400400.0,53.115,53.1385,52.8721,52.8956,400400.0
2014-12-17 09:30:00,67.59,67.96,67.53,67.87,132800.0,52.9583,53.2482,52.9113,53.1777,132800.0
2014-12-17 09:40:00,67.86,68.11,67.76,67.79,55900.0,53.1698,53.3657,53.0915,53.115,55900.0
2014-12-17 09:50:00,67.75,67.79,67.57,67.73,67000.0,53.0836,53.115,52.9426,53.068,67000.0
2014-12-17 10:00:00,67.75,67.8,67.56,67.66,109200.0,53.0836,53.1228,52.9348,53.0131,109200.0
2014-12-17 10:10:00,67.67,67.82,67.63,67.77,82200.0,53.021,53.1385,52.9896,53.0993,82200.0
2014-12-17 10:20:00,67.77,67.77,67.59,67.63,59500.0,53.0993,53.0993,52.9583,52.9896,59500.0
2014-12-17 10:30:00,67.62,67.7,67.58,67.65,94200.0,52.9818,53.0445,52.9504,53.0053,94200.0
2014-12-17 10:40:00,67.65,67.75,67.63,67.72,65400.0,53.0053,53.0836,52.9896,53.0601,65400.0
2014-12-17 10:50:00,67.72,67.74,67.65,67.72,46100.0,53.0601,53.0758,53.0053,53.0601,46100.0
2014-12-17 11:00:00,67.73,67.83,67.7,67.83,57300.0,53.068,53.1463,53.0445,53.1463,57300.0
2014-12-17 11:10:00,67.83,67.99,67.79,67.99,229100.0,53.1463,53.2717,53.115,53.2717,229100.0
2014-12-17 11:20:00,68.0,68.08,67.97,68.06,87400.0,53.2795,53.3422,53.256,53.3265,87400.0
2014-12-17 11:30:00,68.08,68.08,67.89,68.0,100500.0,53.3422,53.3422,53.1933,53.2795,100500.0
2014-12-17 11:40:00,68.0,68.05,67.97,68.03,60000.0,53.2795,53.3187,53.256,53.303,60000.0
2014-12-17 11:50:00,68.03,68.2,68.01,68.18,75200.0,53.303,53.4362,53.2874,53.4206,75200.0
2014-12-17 12:00:00,68.17,68.24,68.15,68.24,40800.0,53.4127,53.4676,53.3971,53.4676,40800.0
2014-12-17 12:10:00,68.25,68.25,68.16,68.16,53600.0,53.4754,53.4754,53.4049,53.4049,53600.0
2014-12-17 12:20:00,68.15,68.16,67.91,67.99,65500.0,53.3971,53.4049,53.209,53.2717,65500.0
2014-12-17 12:30:00,67.97,68.0,67.87,67.87,42600.0,53.256,53.2795,53.1777,53.1777,42600.0
2014-12-17 12:40:00,67.88,67.88,67.8,67.86,38100.0,53.1855,53.1855,53.1228,53.1698,38100.0
2014-12-17 12:50:00,67.87,68.02,67.86,68.02,29800.0,53.1777,53.2952,53.1698,53.2952,29800.0
2014-12-17 13:00:00,68.02,68.06,67.98,68.03,21300.0,53.2952,53.3265,53.2639,53.303,21300.0
2014-12-17 13:10:00,68.03,68.05,67.95,68.01,27000.0,53.303,53.3187,53.2404,53.2874,27000.0
2014-12-17 13:20:00,68.01,68.04,67.98,68.01,24300.0,53.2874,53.3109,53.2639,53.2874,24300.0
2014-12-17 13:30:00,68.01,68.03,67.96,68.0,42000.0,53.2874,53.303,53.2482,53.2795,42000.0
2014-12-17 13:40:00,68.02,68.06,67.91,67.96,43300.0,53.2952,53.3265,53.209,53.2482,43300.0
2014-12-17 13:50:00,67.96,68.26,67.93,68.25,55000.0,53.2482,53.4832,53.2247,53.4754,55000.0
2014-12-17 14:00:00,68.25,69.02,68.2,68.63,132100.0,53.4754,54.0787,53.4362,53.7731,132100.0
2014-12-17 14:10:00,68.61,68.88,68.52,68.66,123800.0,53.7575,53.969,53.687,53.7967,123800.0
2014-12-17 14:20:00,68.65,68.66,68.45,68.45,88600.0,53.7888,53.7967,53.6321,53.6321,88600.0
2014-12-17 14:30:00,68.46,68.64,68.3,68.61,100800.0,53.6399,53.781,53.5146,53.7575,100800.0
2014-12-17 14:40:00,68.63,68.63,68.3,68.37,67000.0,53.7731,53.7731,53.5146,53.5694,67000.0
2014-12-17 14:50:00,68.36,68.52,68.33,68.35,57600.0,53.5616,53.687,53.5381,53.5538,57600.0
2014-12-17 15:00:00,68.36,68.36,68.14,68.17,158300.0,53.5616,53.5616,53.3892,53.4127,158300.0
2014-12-17 15:10:00,68.17,68.43,68.15,68.43,69700.0,53.4127,53.6164,53.3971,53.6164,69700.0
2014-12-17 15:20:00,68.42,68.63,68.34,68.6,67100.0,53.6086,53.7731,53.5459,53.7496,67100.0
2014-12-17 15:30:00,68.59,68.65,68.48,68.57,76900.0,53.7418,53.7888,53.6556,53.7261,76900.0
2014-12-17 15:40:00,68.57,68.76,68.56,68.67,149400.0,53.7261,53.875,53.7183,53.8045,149400.0
2014-12-17 15:50:00,68.67,68.7,68.53,68.66,255300.0,53.8045,53.828,53.6948,53.7967,255300.0
2014-12-18 09:30:00,69.4,69.43,68.73,68.82,174600.0,54.3765,54.4,53.8515,53.922,174600.0
2014-12-18 09:40:00,68.83,68.95,68.74,68.78,102100.0,53.9299,54.0239,53.8593,53.8907,102100.0
2014-12-18 09:50:00,68.78,68.85,68.61,68.85,109900.0,53.8907,53.9455,53.7575,53.9455,109900.0
2014-12-18 10:00:00,68.85,68.85,68.69,68.83,79400.0,53.9455,53.9455,53.8202,53.9299,79400.0
2014-12-18 10:10:00,68.85,68.98,68.81,68.95,65800.0,53.9455,54.0474,53.9142,54.0239,65800.0
2014-12-18 10:20:00,68.94,68.98,68.86,68.89,59700.0,54.016,54.0474,53.9534,53.9769,59700.0
2014-12-18 10:30:00,68.9,68.91,68.78,68.87,68400.0,53.9847,53.9925,53.8907,53.9612,68400.0
2014-12-18 10:40:00,68.87,68.93,68.83,68.92,68700.0,53.9612,54.0082,53.9299,54.0004,68700.0
2014-12-18 10:50:00,68.92,68.96,68.82,68.83,46400.0,54.0004,54.0317,53.922,53.9299,46400.0
2014-12-18 11:00:00,68.82,68.87,68.67,68.74,50000.0,53.922,53.9612,53.8045,53.8593,50000.0
2014-12-18 11:10:00,68.74,68.75,68.65,68.68,98200.0,53.8593,53.8672,53.7888,53.8123,98200.0
2014-12-18 11:20:00,68.7,68.75,68.66,68.68,98000.0,53.828,53.8672,53.7967,53.8123,98000.0
2014-12-18 11:30:00,68.69,68.75,68.69,68.75,66900.0,53.8202,53.8672,53.8202,53.8672,66900.0
2014-12-18 11:40:00,68.75,68.75,68.69,68.75,94600.0,53.8672,53.8672,53.8202,53.8672,94600.0
2014-12-18 11:50:00,68.75,68.85,68.71,68.85,113700.0,53.8672,53.9455,53.8358,53.9455,113700.0
2014-12-18 12:00:00,68.85,68.94,68.83,68.87,35300.0,53.9455,54.016,53.9299,53.9612,35300.0
2014-12-18 12:10:00,68.87,68.97,68.82,68.96,39200.0,53.9612,54.0395,53.922,54.0317,39200.0
2014-12-18 12:20:00,68.94,69.0,68.86,68.98,28400.0,54.016,54.0631,53.9534,54.0474,28400.0
2014-12-18 12:30:00,68.99,69.1,68.96,69.07,32600.0,54.0552,54.1414,54.0317,54.1179,32600.0
2014-12-18 12:40:00,69.06,69.14,69.04,69.11,23000.0,54.1101,54.1727,54.0944,54.1492,23000.0
2014-12-18 12:50:00,69.11,69.15,69.05,69.09,27300.0,54.1492,54.1806,54.1022,54.1336,27300.0
2014-12-18 13:00:00,69.12,69.14,69.06,69.12,34500.0,54.1571,54.1727,54.1101,54.1571,34500.0
2014-12-18 13:10:00,69.11,69.11,69.02,69.09,46600.0,54.1492,54.1492,54.0787,54.1336,46600.0
2014-12-18 13:20:00,69.09,69.16,69.03,69.07,87600.0,54.1336,54.1884,54.0866,54.1179,87600.0
2014-12-18 13:30:00,69.06,69.13,69.06,69.1,63500.0,54.1101,54.1649,54.1101,54.1414,63500.0
2014-12-18 13:40:00,69.09,69.12,68.97,68.99,62000.0,54.1336,54.1571,54.0395,54.0552,62000.0
2014-12-18 13:50:00,68.99,68.99,68.91,68.92,53700.0,54.0552,54.0552,53.9925,54.0004,53700.0
2014-12-18 14:00:00,68.92,68.97,68.9,68.96,63400.0,54.0004,54.0395,53.9847,54.0317,63400.0
2014-12-18 14:10:00,68.97,69.01,68.93,69.0,90200.0,54.0395,54.0709,54.0082,54.0631,90200.0
2014-12-18 14:20:00,69.01,69.04,68.96,68.96,62600.0,54.0709,54.0944,54.0317,54.0317,62600.0
2014-12-18 14:30:00,68.95,69.13,68.92,69.12,55400.0,54.0239,54.1649,54.0004,54.1571,55400.0
2014-12-18 14:40:00,69.11,69.13,68.95,68.98,56000.0,54.1492,54.1649,54.0239,54.0474,56000.0
2014-12-18 14:50:00,68.97,69.05,68.91,68.93,104500.0,54.0395,54.1022,53.9925,54.0082,104500.0
2014-12-18 15:00:00,68.93,69.07,68.87,69.05,86000.0,54.0082,54.1179,53.9612,54.1022,86000.0
2014-12-18 15:10:00,69.05,69.15,69.04,69.14,63700.0,54.1022,54.1806,54.0944,54.1727,63700.0
2014-12-18 15:20:00,69.14,69.16,69.07,69.13,85400.0,54.1727,54.1884,54.1179,54.1649,85400.0
2014-12-18 15:30:00,69.13,69.22,69.12,69.16,127200.0,54.1649,54.2354,54.1571,54.1884,127200.0
2014-12-18 15:40:00,69.16,69.19,69.07,69.14,218800.0,54.1884,54.2119,54.1179,54.1727,218800.0
2014-12-18 15:50:00,69.15,69.48,69.15,69.48,300800.0,54.1806,54.4391,54.1806,54.4391,300800.0
2014-12-19 09:30:00,69.66,69.95,69.58,69.86,1291200.0,54.5802,54.8074,54.5175,54.7369,1291200.0
2014-12-19 09:40:00,69.85,69.89,69.62,69.76,79500.0,54.729,54.7604,54.5488,54.6585,79500.0
2014-12-19 09:50:00,69.78,69.98,69.72,69.98,75800.0,54.6742,54.8309,54.6272,54.8309,75800.0
2014-12-19 10:00:00,69.98,70.24,69.96,70.19,233400.0,54.8309,55.0346,54.8152,54.9954,233400.0
2014-12-19 10:10:00,70.17,70.24,70.14,70.21,70200.0,54.9798,55.0346,54.9563,55.0111,70200.0
2014-12-19 10:20:00,70.2,70.28,70.13,70.28,55700.0,55.0033,55.066,54.9484,55.066,55700.0
2014-12-19 10:30:00,70.28,70.29,70.18,70.25,75000.0,55.066,55.0738,54.9876,55.0425,75000.0
2014-12-19 10:40:00,70.24,70.31,70.14,70.15,81000.0,55.0346,55.0895,54.9563,54.9641,81000.0
2014-12-19 10:50:00,70.15,70.18,70.07,70.18,47700.0,54.9641,54.9876,54.9014,54.9876,47700.0
2014-12-19 11:00:00,70.17,70.19,70.06,70.09,54300.0,54.9798,54.9954,54.8936,54.9171,54300.0
2014-12-19 11:10:00,70.09,70.15,69.97,70.03,92400.0,54.9171,54.9641,54.8231,54.8701,92400.0
2014-12-19 11:20:00,70.03,70.14,70.01,70.08,66000.0,54.8701,54.9563,54.8544,54.9093,66000.0
2014-12-19 11:30:00,70.08,70.14,70.03,70.05,29800.0,54.9093,54.9563,54.8701,54.8857,29800.0
2014-12-19 11:40:00,70.05,70.15,70.04,70.15,30800.0,54.8857,54.9641,54.8779,54.9641,30800.0
2014-12-19 11:50:00,70.15,70.2,70.15,70.18,25000.0,54.9641,55.0033,54.9641,54.9876,25000.0
2014-12-19 12:00:00,70.17,70.17,70.0,70.07,85700.0,54.9798,54.9798,54.8466,54.9014,85700.0
2014-12-19 12:10:00,70.08,70.2,70.06,70.15,33900.0,54.9093,55.0033,54.8936,54.9641,33900.0
2014-12-19 12:20:00,70.16,70.16,70.03,70.06,28900.0,54.9719,54.9719,54.8701,54.8936,28900.0
2014-12-19 12:30:00,70.07,70.11,70.05,70.07,32100.0,54.9014,54.9328,54.8857,54.9014,32100.0
2014-12-19 12:40:00,70.08,70.16,70.07,70.15,16000.0,54.9093,54.9719,54.9014,54.9641,16000.0
2014-12-19 12:50:00,70.15,70.21,70.11,70.11,24300.0,54.9641,55.0111,54.9328,54.9328,24300.0
2014-12-19 13:00:00,70.11,70.13,70.09,70.1,24900.0,54.9328,54.9484,54.9171,54.9249,24900.0
2014-12-19 13:10:00,70.1,70.1,70.03,70.06,37600.0,54.9249,54.9249,54.8701,54.8936,37600.0
2014-12-19 13:20:00,70.06,70.09,70.0,70.05,35200.0,54.8936,54.9171,54.8466,54.8857,35200.0
2014-12-19 13:30:00,70.05,70.09,69.91,69.91,57400.0,54.8857,54.9171,54.7761,54.7761,57400.0
2014-12-19 13:40:00,69.92,69.94,69.88,69.92,40300.0,54.7839,54.7996,54.7526,54.7839,40300.0
2014-12-19 13:50:00,69.92,69.93,69.87,69.92,33800.0,54.7839,54.7917,54.7447,54.7839,33800.0
2014-12-19 14:00:00,69.92,70.05,69.89,70.05,37900.0,54.7839,54.8857,54.7604,54.8857,37900.0
2014-12-19 14:10:00,70.06,70.12,70.01,70.03,33800.0,54.8936,54.9406,54.8544,54.8701,33800.0
2014-12-19 14:20:00,70.02,70.02,69.94,69.96,35400.0,54.8622,54.8622,54.7996,54.8152,35400.0
2014-12-19 14:30:00,69.96,70.02,69.95,69.97,49600.0,54.8152,54.8622,54.8074,54.8231,49600.0
2014-12-19 14:40:00,69.97,70.13,69.97,70.12,51600.0,54.8231,54.9484,54.8231,54.9406,51600.0
2014-12-19 14:50:00,70.12,70.29,70.12,70.27,45100.0,54.9406,55.0738,54.9406,55.0581,45100.0
2014-12-19 15:00:00,70.27,70.28,70.12,70.22,82600.0,55.0581,55.066,54.9406,55.0189,82600.0
2014-12-19 15:10:00,70.22,70.23,70.08,70.22,65100.0,55.0189,55.0268,54.9093,55.0189,65100.0
2014-12-19 15:20:00,70.22,70.25,70.16,70.23,63600.0,55.0189,55.0425,54.9719,55.0268,63600.0
2014-12-19 15:30:00,70.24,70.27,70.19,70.23,152000.0,55.0346,55.0581,54.9954,55.0268,152000.0
2014-12-19 15:40:00,70.23,70.24,70.11,70.11,206500.0,55.0268,55.0346,54.9328,54.9328,206500.0
2014-12-19 15:50:00,70.11,70.16,70.0,70.01,448300.0,54.9328,54.9719,54.8466,54.8544,448300.0
2014-12-22 09:30:00,69.96,70.49,69.96,70.3,116600.0,54.8152,55.2305,54.8152,55.0816,116600.0
2014-12-22 09:40:00,70.3,70.35,70.04,70.06,78900.0,55.0816,55.1208,54.8779,54.8936,78900.0
2014-12-22 09:50:00,70.1,70.15,70.01,70.01,72000.0,54.9249,54.9641,54.8544,54.8544,72000.0
2014-12-22 10:00:00,70.01,70.08,69.93,70.05,87600.0,54.8544,54.9093,54.7917,54.8857,87600.0
2014-12-22 10:10:00,70.05,70.11,70.0,70.05,68700.0,54.8857,54.9328,54.8466,54.8857,68700.0
2014-12-22 10:20:00,70.06,70.09,70.0,70.03,61200.0,54.8936,54.9171,54.8466,54.8701,61200.0
2014-12-22 10:30:00,70.04,70.04,69.98,69.98,45900.0,54.8779,54.8779,54.8309,54.8309,45900.0
2014-12-22 10:40:00,69.98,70.0,69.86,69.96,54300.0,54.8309,54.8466,54.7369,54.8152,54300.0
2014-12-22 10:50:00,69.96,70.07,69.92,69.92,53100.0,54.8152,54.9014,54.7839,54.7839,53100.0
2014-12-22 11:00:00,69.92,69.92,69.8,69.86,46700.0,54.7839,54.7839,54.6899,54.7369,46700.0
2014-12-22 11:10:00,69.87,69.97,69.85,69.97,30200.0,54.7447,54.8231,54.729,54.8231,30200.0
2014-12-22 11:20:00,69.98,70.19,69.98,70.18,50500.0,54.8309,54.9954,54.8309,54.9876,50500.0
2014-12-22 11:30:00,70.2,70.26,70.16,70.21,29200.0,55.0033,55.0503,54.9719,55.0111,29200.0
2014-12-22 11:40:00,70.21,70.23,70.16,70.19,28900.0,55.0111,55.0268,54.9719,54.9954,28900.0
2014-12-22 11:50:00,70.19,70.19,70.07,70.12,48000.0,54.9954,54.9954,54.9014,54.9406,48000.0
2014-12-22 12:00:00,70.12,70.18,70.07,70.17,38500.0,54.9406,54.9876,54.9014,54.9798,38500.0
2014-12-22 12:10:00,70.17,70.2,70.12,70.15,34000.0,54.9798,55.0033,54.9406,54.9641,34000.0
2014-12-22 12:20:00,70.16,70.16,70.07,70.08,25400.0,54.9719,54.9719,54.9014,54.9093,25400.0
2014-12-22 12:30:00,70.09,70.17,70.08,70.17,31800.0,54.9171,54.9798,54.9093,54.9798,31800.0
2014-12-22 12:40:00,70.17,70.24,70.15,70.24,21100.0,54.9798,55.0346,54.9641,55.0346,21100.0
2014-12-22 12:50:00,70.24,70.32,70.23,70.31,28900.0,55.0346,55.0973,55.0268,55.0895,28900.0
2014-12-22 13:00:00,70.31,70.32,70.21,70.23,19200.0,55.0895,55.0973,55.0111,55.0268,19200.0
2014-12-22 13:10:00,70.23,70.36,70.23,70.28,37200.0,55.0268,55.1286,55.0268,55.066,37200.0
2014-12-22 13:20:00,70.28,70.29,70.23,70.23,23900.0,55.066,55.0738,55.0268,55.0268,23900.0
2014-12-22 13:30:00,70.23,70.3,70.23,70.24,20300.0,55.0268,55.0816,55.0268,55.0346,20300.0
2014-12-22 13:40:00,70.24,70.34,70.22,70.27,23900.0,55.0346,55.113,55.0189,55.0581,23900.0
2014-12-22 13:50:00,70.27,70.27,70.22,70.26,26600.0,55.0581,55.0581,55.0189,55.0503,26600.0
2014-12-22 14:00:00,70.26,70.28,70.2,70.25,27300.0,55.0503,55.066,55.0033,55.0425,27300.0
2014-12-22 14:10:00,70.26,70.26,70.2,70.2,39800.0,55.0503,55.0503,55.0033,55.0033,39800.0
2014-12-22 14:20:00,70.2,70.23,70.16,70.19,41900.0,55.0033,55.0268,54.9719,54.9954,41900.0
2014-12-22 14:30:00,70.19,70.21,70.15,70.17,46100.0,54.9954,55.0111,54.9641,54.9798,46100.0
2014-12-22 14:40:00,70.17,70.19,70.13,70.14,55300.0,54.9798,54.9954,54.9484,54.9563,55300.0
2014-12-22 14:50:00,70.14,70.19,70.12,70.13,55300.0,54.9563,54.9954,54.9406,54.9484,55300.0
2014-12-22 15:00:00,70.12,70.16,70.12,70.13,43600.0,54.9406,54.9719,54.9406,54.9484,43600.0
2014-12-22 15:10:00,70.13,70.17,70.13,70.15,61900.0,54.9484,54.9798,54.9484,54.9641,61900.0
2014-12-22 15:20:00,70.14,70.21,70.14,70.18,87300.0,54.9563,55.0111,54.9563,54.9876,87300.0
2014-12-22 15:30:00,70.19,70.25,70.17,70.22,120000.0,54.9954,55.0425,54.9798,55.0189,120000.0
2014-12-22 15:40:00,70.22,70.32,70.21,70.29,126500.0,55.0189,55.0973,55.0111,55.0738,126500.0
2014-12-22 15:50:00,70.3,70.3,70.2,70.26,183100.0,55.0816,55.0816,55.0033,55.0503,183100.0
2014-12-23 09:30:00,70.38,70.48,70.3,70.44,89500.0,55.1443,55.2227,55.0816,55.1913,89500.0
2014-12-23 09:40:00,70.47,70.78,70.44,70.64,80200.0,55.2148,55.4577,55.1913,55.348,80200.0
2014-12-23 09:50:00,70.67,70.88,70.58,70.88,144500.0,55.3715,55.5361,55.301,55.5361,144500.0
2014-12-23 10:00:00,70.9,70.98,70.84,70.91,47700.0,55.5517,55.6144,55.5047,55.5596,47700.0
2014-12-23 10:10:00,70.91,70.93,70.81,70.91,86800.0,55.5596,55.5752,55.4812,55.5596,86800.0
2014-12-23 10:20:00,70.91,70.99,70.87,70.98,48700.0,55.5596,55.6223,55.5282,55.6144,48700.0
2014-12-23 10:30:00,70.98,70.98,70.86,70.86,37600.0,55.6144,55.6144,55.5204,55.5204,37600.0
2014-12-23 10:40:00,70.86,70.96,70.85,70.92,40500.0,55.5204,55.5988,55.5126,55.5674,40500.0
2014-12-23 10:50:00,70.92,70.98,70.88,70.92,37400.0,55.5674,55.6144,55.5361,55.5674,37400.0
2014-12-23 11:00:00,70.94,70.97,70.88,70.93,29900.0,55.5831,55.6066,55.5361,55.5752,29900.0
2014-12-23 11:10:00,70.94,70.99,70.92,70.98,30100.0,55.5831,55.6223,55.5674,55.6144,30100.0
2014-12-23 11:20:00,70.98,70.99,70.91,70.92,23600.0,55.6144,55.6223,55.5596,55.5674,23600.0
2014-12-23 11:30:00,70.93,70.99,70.92,70.97,30600.0,55.5752,55.6223,55.5674,55.6066,30600.0
2014-12-23 11:40:00,70.98,71.06,70.95,71.05,107300.0,55.6144,55.6771,55.5909,55.6693,107300.0
2014-12-23 11:50:00,71.06,71.09,71.04,71.05,40800.0,55.6771,55.7006,55.6614,55.6693,40800.0
2014-12-23 12:00:00,71.05,71.12,71.04,71.09,117200.0,55.6693,55.7241,55.6614,55.7006,117200.0
2014-12-23 12:10:00,71.09,71.12,71.06,71.09,37300.0,55.7006,55.7241,55.6771,55.7006,37300.0
2014-12-23 12:20:00,71.09,71.11,71.01,71.02,35800.0,55.7006,55.7163,55.6379,55.6458,35800.0
2014-12-23 12:30:00,71.03,71.05,71.0,71.01,29700.0,55.6536,55.6693,55.6301,55.6379,29700.0
2014-12-23 12:40:00,71.0,71.05,70.95,71.04,41800.0,55.6301,55.6693,55.5909,55.6614,41800.0
2014-12-23 12:50:00,71.04,71.08,71.01,71.08,33700.0,55.6614,55.6928,55.6379,55.6928,33700.0
2014-12-23 13:00:00,71.09,71.09,71.04,71.07,21300.0,55.7006,55.7006,55.6614,55.6849,21300.0
2014-12-23 13:10:00,71.07,71.1,71.06,71.08,24300.0,55.6849,55.7084,55.6771,55.6928,24300.0
2014-12-23 13:20:00,71.08,71.11,71.05,71.09,32800.0,55.6928,55.7163,55.6693,55.7006,32800.0
2014-12-23 13:30:00,71.09,71.14,71.08,71.12,33200.0,55.7006,55.7398,55.6928,55.7241,33200.0
2014-12-23 13:40:00,71.13,71.19,71.13,71.16,32700.0,55.732,55.779,55.732,55.7555,32700.0
2014-12-23 13:50:00,71.15,71.17,71.09,71.11,35500.0,55.7476,55.7633,55.7006,55.7163,35500.0
2014-12-23 14:00:00,71.11,71.13,71.03,71.03,22700.0,55.7163,55.732,55.6536,55.6536,22700.0
2014-12-23 14:10:00,71.04,71.14,71.03,71.1,30900.0,55.6614,55.7398,55.6536,55.7084,30900.0
2014-12-23 14:20:00,71.1,71.19,71.09,71.19,27200.0,55.7084,55.779,55.7006,55.779,27200.0
2014-12-23 14:30:00,71.2,71.21,71.1,71.1,30700.0,55.7868,55.7946,55.7084,55.7084,30700.0
2014-12-23 14:40:00,71.1,71.13,71.08,71.12,35400.0,55.7084,55.732,55.6928,55.7241,35400.0
2014-12-23 14:50:00,71.12,71.14,71.07,71.08,37600.0,55.7241,55.7398,55.6849,55.6928,37600.0
2014-12-23 15:00:00,71.08,71.08,71.02,71.04,25600.0,55.6928,55.6928,55.6458,55.6614,25600.0
2014-12-23 15:10:00,71.04,71.06,70.99,71.06,38900.0,55.6614,55.6771,55.6223,55.6771,38900.0
2014-12-23 15:20:00,71.05,71.06,71.0,71.04,51300.0,55.6693,55.6771,55.6301,55.6614,51300.0
2014-12-23 15:30:00,71.04,71.07,71.01,71.03,57700.0,55.6614,55.6849,55.6379,55.6536,57700.0
2014-12-23 15:40:00,71.04,71.06,71.0,71.05,70800.0,55.6614,55.6771,55.6301,55.6693,70800.0
2014-12-23 15:50:00,71.04,71.1,71.0,71.01,119400.0,55.6614,55.7084,55.6301,55.6379,119400.0
2014-12-24 09:30:00,71.0,71.31,70.91,71.11,57900.0,55.6301,55.873,55.5596,55.7163,57900.0
2014-12-24 09:40:00,71.12,71.19,70.92,71.06,83800.0,55.7241,55.779,55.5674,55.6771,83800.0
2014-12-24 09:50:00,71.04,71.07,70.96,71.05,23900.0,55.6614,55.6849,55.5988,55.6693,23900.0
2014-12-24 10:00:00,71.05,71.06,70.89,70.99,27300.0,55.6693,55.6771,55.5439,55.6223,27300.0
2014-12-24 10:10:00,71.01,71.04,70.97,71.04,25000.0,55.6379,55.6614,55.6066,55.6614,25000.0
2014-12-24 10:20:00,71.04,71.17,71.04,71.14,16100.0,55.6614,55.7633,55.6614,55.7398,16100.0
2014-12-24 10:30:00,71.15,71.16,71.08,71.09,21000.0,55.7476,55.7555,55.6928,55.7006,21000.0
2014-12-24 10:40:00,71.08,71.14,71.07,71.11,20300.0,55.6928,55.7398,55.6849,55.7163,20300.0
2014-12-24 10:50:00,71.09,71.09,71.01,71.02,56300.0,55.7006,55.7006,55.6379,55.6458,56300.0
2014-12-24 11:00:00,71.01,71.02,70.94,70.99,32900.0,55.6379,55.6458,55.5831,55.6223,32900.0
2014-12-24 11:10:00,70.99,71.03,70.97,70.98,18700.0,55.6223,55.6536,55.6066,55.6144,18700.0
2014-12-24 11:20:00,70.98,71.01,70.94,70.95,25500.0,55.6144,55.6379,55.5831,55.5909,25500.0
2014-12-24 11:30:00,70.95,71.01,70.89,70.89,22900.0,55.5909,55.6379,55.5439,55.5439,22900.0
2014-12-24 11:40:00,70.88,70.9,70.84,70.89,37700.0,55.5361,55.5517,55.5047,55.5439,37700.0
2014-12-24 11:50:00,70.9,70.92,70.86,70.89,28300.0,55.5517,55.5674,55.5204,55.5439,28300.0
2014-12-24 12:00:00,70.89,70.89,70.83,70.85,23800.0,55.5439,55.5439,55.4969,55.5126,23800.0
2014-12-24 12:10:00,70.85,70.85,70.8,70.83,34900.0,55.5126,55.5126,55.4734,55.4969,34900.0
2014-12-24 12:20:00,70.84,70.86,70.67,70.68,44300.0,55.5047,55.5204,55.3715,55.3794,44300.0
2014-12-24 12:30:00,70.69,70.71,70.57,70.59,52000.0,55.3872,55.4029,55.2932,55.3089,52000.0
2014-12-24 12:40:00,70.59,70.63,70.55,70.56,68800.0,55.3089,55.3402,55.2775,55.2853,68800.0
2014-12-24 12:50:00,70.56,70.59,70.43,70.47,100000.0,55.2853,55.3089,55.1835,55.2148,100000.0
2014-12-26 09:30:00,70.57,70.86,70.57,70.81,28400.0,55.2932,55.5204,55.2932,55.4812,28400.0
2014-12-26 09:40:00,70.79,70.87,70.72,70.87,19200.0,55.4656,55.5282,55.4107,55.5282,19200.0
2014-12-26 09:50:00,70.87,70.98,70.86,70.94,34900.0,55.5282,55.6144,55.5204,55.5831,34900.0
2014-12-26 10:00:00,70.93,71.02,70.93,70.96,20500.0,55.5752,55.6458,55.5752,55.5988,20500.0
2014-12-26 10:10:00,70.95,70.96,70.77,70.82,19400.0,55.5909,55.5988,55.4499,55.4891,19400.0
2014-12-26 10:20:00,70.82,70.87,70.79,70.8,36600.0,55.4891,55.5282,55.4656,55.4734,36600.0
2014-12-26 10:30:00,70.8,70.87,70.79,70.83,38300.0,55.4734,55.5282,55.4656,55.4969,38300.0
2014-12-26 10:40:00,70.83,70.83,70.77,70.81,26900.0,55.4969,55.4969,55.4499,55.4812,26900.0
2014-12-26 10:50:00,70.82,70.86,70.78,70.84,22900.0,55.4891,55.5204,55.4577,55.5047,22900.0
2014-12-26 11:00:00,70.84,70.86,70.81,70.81,25900.0,55.5047,55.5204,55.4812,55.4812,25900.0
2014-12-26 11:10:00,70.8,70.82,70.7,70.7,32300.0,55.4734,55.4891,55.395,55.395,32300.0
2014-12-26 11:20:00,70.7,70.82,70.69,70.76,23200.0,55.395,55.4891,55.3872,55.4421,23200.0
2014-12-26 11:30:00,70.77,70.85,70.76,70.81,31100.0,55.4499,55.5126,55.4421,55.4812,31100.0
2014-12-26 11:40:00,70.82,70.87,70.8,70.8,22200.0,55.4891,55.5282,55.4734,55.4734,22200.0
2014-12-26 11:50:00,70.8,70.84,70.78,70.82,13300.0,55.4734,55.5047,55.4577,55.4891,13300.0
2014-12-26 12:00:00,70.82,70.9,70.82,70.88,24700.0,55.4891,55.5517,55.4891,55.5361,24700.0
2014-12-26 12:10:00,70.88,70.88,70.82,70.85,12400.0,55.5361,55.5361,55.4891,55.5126,12400.0
2014-12-26 12:20:00,70.87,70.89,70.83,70.86,11500.0,55.5282,55.5439,55.4969,55.5204,11500.0
2014-12-26 12:30:00,70.88,70.89,70.81,70.81,11800.0,55.5361,55.5439,55.4812,55.4812,11800.0
2014-12-26 12:40:00,70.82,70.87,70.81,70.82,16200.0,55.4891,55.5282,55.4812,55.4891,16200.0
2014-12-26 12:50:00,70.82,70.84,70.78,70.83,16100.0,55.4891,55.5047,55.4577,55.4969,16100.0
2014-12-26 13:00:00,70.83,70.88,70.83,70.88,13100.0,55.4969,55.5361,55.4969,55.5361,13100.0
2014-12-26 13:10:00,70.88,70.9,70.84,70.9,21400.0,55.5361,55.5517,55.5047,55.5517,21400.0
2014-12-26 13:20:00,70.89,70.95,70.89,70.91,20400.0,55.5439,55.5909,55.5439,55.5596,20400.0
2014-12-26 13:30:00,70.92,70.94,70.9,70.9,20600.0,55.5674,55.5831,55.5517,55.5517,20600.0
2014-12-26 13:40:00,70.91,70.95,70.9,70.94,7200.0,55.5596,55.5909,55.5517,55.5831,7200.0
2014-12-26 13:50:00,70.94,70.95,70.93,70.94,10800.0,55.5831,55.5909,55.5752,55.5831,10800.0
2014-12-26 14:00:00,70.94,70.98,70.9,70.96,18700.0,55.5831,55.6144,55.5517,55.5988,18700.0
2014-12-26 14:10:00,70.95,70.95,70.89,70.91,10400.0,55.5909,55.5909,55.5439,55.5596,10400.0
2014-12-26 14:20:00,70.92,70.94,70.91,70.92,9500.0,55.5674,55.5831,55.5596,55.5674,9500.0
2014-12-26 14:30:00,70.91,70.92,70.85,70.87,15700.0,55.5596,55.5674,55.5126,55.5282,15700.0
2014-12-26 14:40:00,70.88,70.89,70.84,70.86,11900.0,55.5361,55.5439,55.5047,55.5204,11900.0
2014-12-26 14:50:00,70.86,70.88,70.84,70.88,14500.0,55.5204,55.5361,55.5047,55.5361,14500.0
2014-12-26 15:00:00,70.88,70.89,70.83,70.84,21100.0,55.5361,55.5439,55.4969,55.5047,21100.0
2014-12-26 15:10:00,70.84,70.9,70.83,70.9,33000.0,55.5047,55.5517,55.4969,55.5517,33000.0
2014-12-26 15:20:00,70.89,70.92,70.87,70.91,45700.0,55.5439,55.5674,55.5282,55.5596,45700.0
2014-12-26 15:30:00,70.91,70.93,70.9,70.9,51500.0,55.5596,55.5752,55.5517,55.5517,51500.0
2014-12-26 15:40:00,70.9,70.97,70.9,70.93,80100.0,55.5517,55.6066,55.5517,55.5752,80100.0
2014-12-26 15:50:00,70.92,70.93,70.83,70.87,92400.0,55.5674,55.5752,55.4969,55.5282,92400.0
2014-12-29 09:30:00,70.65,70.86,70.54,70.69,93800.0,55.3559,55.5204,55.2697,55.3872,93800.0
2014-12-29 09:40:00,70.7,70.83,70.69,70.75,60200.0,55.395,55.4969,55.3872,55.4342,60200.0
2014-12-29 09:50:00,70.75,70.8,70.56,70.59,33700.0,55.4342,55.4734,55.2853,55.3089,33700.0
2014-12-29 10:00:00,70.6,70.61,70.46,70.48,53700.0,55.3167,55.3245,55.207,55.2227,53700.0
2014-12-29 10:10:00,70.48,70.55,70.4,70.48,44200.0,55.2227,55.2775,55.16,55.2227,44200.0
2014-12-29 10:20:00,70.45,70.47,70.33,70.35,29400.0,55.1992,55.2148,55.1051,55.1208,29400.0
2014-12-29 10:30:00,70.36,70.55,70.35,70.54,27600.0,55.1286,55.2775,55.1208,55.2697,27600.0
2014-12-29 10:40:00,70.52,70.64,70.52,70.58,18200.0,55.254,55.348,55.254,55.301,18200.0
2014-12-29 10:50:00,70.58,70.6,70.53,70.6,19200.0,55.301,55.3167,55.2618,55.3167,19200.0
2014-12-29 11:00:00,70.59,70.61,70.52,70.54,51700.0,55.3089,55.3245,55.254,55.2697,51700.0
2014-12-29 11:10:00,70.55,70.64,70.55,70.59,31900.0,55.2775,55.348,55.2775,55.3089,31900.0
2014-12-29 11:20:00,70.59,70.68,70.57,70.68,29600.0,55.3089,55.3794,55.2932,55.3794,29600.0
2014-12-29 11:30:00,70.68,70.73,70.67,70.68,15400.0,55.3794,55.4185,55.3715,55.3794,15400.0
2014-12-29 11:40:00,70.68,70.68,70.62,70.65,19500.0,55.3794,55.3794,55.3324,55.3559,19500.0
2014-12-29 11:50:00,70.66,70.72,70.65,70.72,32000.0,55.3637,55.4107,55.3559,55.4107,32000.0
2014-12-29 12:00:00,70.72,70.74,70.67,70.67,23400.0,55.4107,55.4264,55.3715,55.3715,23400.0
2014-12-29 12:10:00,70.68,70.7,70.64,70.65,12500.0,55.3794,55.395,55.348,55.3559,12500.0
2014-12-29 12:20:00,70.66,70.7,70.65,70.65,13200.0,55.3637,55.395,55.3559,55.3559,13200.0
2014-12-29 12:30:00,70.66,70.71,70.6,70.61,26500.0,55.3637,55.4029,55.3167,55.3245,26500.0
2014-12-29 12:40:00,70.61,70.64,70.6,70.61,18200.0,55.3245,55.348,55.3167,55.3245,18200.0
2014-12-29 12:50:00,70.61,70.61,70.52,70.52,23200.0,55.3245,55.3245,55.254,55.254,23200.0
2014-12-29 13:00:00,70.53,70.57,70.5,70.55,21600.0,55.2618,55.2932,55.2383,55.2775,21600.0
2014-12-29 13:10:00,70.56,70.61,70.53,70.59,16900.0,55.2853,55.3245,55.2618,55.3089,16900.0
2014-12-29 13:20:00,70.59,70.63,70.59,70.61,16400.0,55.3089,55.3402,55.3089,55.3245,16400.0
2014-12-29 13:30:00,70.61,70.66,70.6,70.64,20700.0,55.3245,55.3637,55.3167,55.348,20700.0
2014-12-29 13:40:00,70.63,70.71,70.63,70.7,26100.0,55.3402,55.4029,55.3402,55.395,26100.0
2014-12-29 13:50:00,70.71,70.73,70.67,70.7,13300.0,55.4029,55.4185,55.3715,55.395,13300.0
2014-12-29 14:00:00,70.71,70.72,70.68,70.72,18700.0,55.4029,55.4107,55.3794,55.4107,18700.0
2014-12-29 14:10:00,70.72,70.76,70.64,70.64,37200.0,55.4107,55.4421,55.348,55.348,37200.0
2014-12-29 14:20:00,70.64,70.67,70.6,70.6,26500.0,55.348,55.3715,55.3167,55.3167,26500.0
2014-12-29 14:30:00,70.61,70.63,70.45,70.46,34200.0,55.3245,55.3402,55.1992,55.207,34200.0
2014-12-29 14:40:00,70.46,70.47,70.43,70.46,20800.0,55.207,55.2148,55.1835,55.207,20800.0
2014-12-29 14:50:00,70.46,70.54,70.46,70.53,28100.0,55.207,55.2697,55.207,55.2618,28100.0
2014-12-29 15:00:00,70.53,70.6,70.5,70.6,28200.0,55.2618,55.3167,55.2383,55.3167,28200.0
2014-12-29 15:10:00,70.6,70.62,70.55,70.62,34200.0,55.3167,55.3324,55.2775,55.3324,34200.0
2014-12-29 15:20:00,70.62,70.63,70.58,70.6,30600.0,55.3324,55.3402,55.301,55.3167,30600.0
2014-12-29 15:30:00,70.6,70.63,70.56,70.56,45600.0,55.3167,55.3402,55.2853,55.2853,45600.0
2014-12-29 15:40:00,70.56,70.59,70.52,70.55,67800.0,55.2853,55.3089,55.254,55.2775,67800.0
2014-12-29 15:50:00,70.55,70.56,70.48,70.49,112100.0,55.2775,55.2853,55.2227,55.2305,112100.0
2014-12-30 09:30:00,70.34,70.64,70.34,70.43,79300.0,55.113,55.348,55.113,55.1835,79300.0
2014-12-30 09:40:00,70.42,70.6,70.39,70.56,47100.0,55.1757,55.3167,55.1521,55.2853,47100.0
2014-12-30 09:50:00,70.55,70.62,70.53,70.58,26300.0,55.2775,55.3324,55.2618,55.301,26300.0
2014-12-30 10:00:00,70.61,70.69,70.53,70.59,21900.0,55.3245,55.3872,55.2618,55.3089,21900.0
2014-12-30 10:10:00,70.6,70.6,70.47,70.51,22900.0,55.3167,55.3167,55.2148,55.2462,22900.0
2014-12-30 10:20:00,70.51,70.59,70.47,70.56,28900.0,55.2462,55.3089,55.2148,55.2853,28900.0
2014-12-30 10:30:00,70.56,70.57,70.33,70.33,37600.0,55.2853,55.2932,55.1051,55.1051,37600.0
2014-12-30 10:40:00,70.33,70.4,70.32,70.33,34600.0,55.1051,55.16,55.0973,55.1051,34600.0
2014-12-30 10:50:00,70.34,70.36,70.27,70.3,38100.0,55.113,55.1286,55.0581,55.0816,38100.0
2014-12-30 11:00:00,70.3,70.36,70.29,70.33,27800.0,55.0816,55.1286,55.0738,55.1051,27800.0
2014-12-30 11:10:00,70.33,70.34,70.24,70.29,32800.0,55.1051,55.113,55.0346,55.0738,32800.0
2014-12-30 11:20:00,70.27,70.37,70.27,70.33,32000.0,55.0581,55.1365,55.0581,55.1051,32000.0
2014-12-30 11:30:00,70.34,70.34,70.26,70.32,25100.0,55.113,55.113,55.0503,55.0973,25100.0
2014-12-30 11:40:00,70.32,70.36,70.21,70.24,40000.0,55.0973,55.1286,55.0111,55.0346,40000.0
2014-12-30 11:50:00,70.24,70.25,70.17,70.2,39200.0,55.0346,55.0425,54.9798,55.0033,39200.0
2014-12-30 12:00:00,70.21,70.22,70.17,70.18,27200.0,55.0111,55.0189,54.9798,54.9876,27200.0
2014-12-30 12:10:00,70.18,70.18,70.1,70.1,25800.0,54.9876,54.9876,54.9249,54.9249,25800.0
2014-12-30 12:20:00,70.1,70.1,70.06,70.08,30100.0,54.9249,54.9249,54.8936,54.9093,30100.0
2014-12-30 12:30:00,70.08,70.16,70.07,70.09,35500.0,54.9093,54.9719,54.9014,54.9171,35500.0
2014-12-30 12:40:00,70.09,70.1,70.0,70.09,48700.0,54.9171,54.9249,54.8466,54.9171,48700.0
2014-12-30 12:50:00,70.1,70.14,70.09,70.09,21000.0,54.9249,54.9563,54.9171,54.9171,21000.0
2014-12-30 13:00:00,70.09,70.09,69.99,70.01,55100.0,54.9171,54.9171,54.8387,54.8544,55100.0
2014-12-30 13:10:00,70.0,70.01,69.99,70.0,38300.0,54.8466,54.8544,54.8387,54.8466,38300.0
2014-12-30 13:20:00,69.99,70.0,69.96,69.97,27200.0,54.8387,54.8466,54.8152,54.8231,27200.0
2014-12-30 13:30:00,69.98,70.0,69.94,69.94,31400.0,54.8309,54.8466,54.7996,54.7996,31400.0
2014-12-30 13:40:00,69.94,69.96,69.85,69.96,38800.0,54.7996,54.8152,54.729,54.8152,38800.0
2014-12-30 13:50:00,69.96,70.01,69.92,69.96,48000.0,54.8152,54.8544,54.7839,54.8152,48000.0
2014-12-30 14:00:00,69.97,70.0,69.97,69.98,31700.0,54.8231,54.8466,54.8231,54.8309,31700.0
2014-12-30 14:10:00,70.0,70.01,69.94,69.98,34500.0,54.8466,54.8544,54.7996,54.8309,34500.0
2014-12-30 14:20:00,69.99,70.05,69.98,70.02,30400.0,54.8387,54.8857,54.8309,54.8622,30400.0
2014-12-30 14:30:00,70.02,70.08,70.0,70.07,22500.0,54.8622,54.9093,54.8466,54.9014,22500.0
2014-12-30 14:40:00,70.07,70.11,70.06,70.08,27000.0,54.9014,54.9328,54.8936,54.9093,27000.0
2014-12-30 14:50:00,70.09,70.12,70.01,70.04,66100.0,54.9171,54.9406,54.8544,54.8779,66100.0
2014-12-30 15:00:00,70.04,70.15,70.03,70.14,134500.0,54.8779,54.9641,54.8701,54.9563,134500.0
2014-12-30 15:10:00,70.13,70.16,70.08,70.13,26500.0,54.9484,54.9719,54.9093,54.9484,26500.0
2014-12-30 15:20:00,70.13,70.14,70.09,70.1,38300.0,54.9484,54.9563,54.9171,54.9249,38300.0
2014-12-30 15:30:00,70.1,70.11,70.06,70.1,54000.0,54.9249,54.9328,54.8936,54.9249,54000.0
2014-12-30 15:40:00,70.1,70.11,70.03,70.04,95000.0,54.9249,54.9328,54.8701,54.8779,95000.0
2014-12-30 15:50:00,70.05,70.08,70.0,70.03,140000.0,54.8857,54.9093,54.8466,54.8701,140000.0
2014-12-31 09:30:00,70.09,70.35,70.04,70.26,93000.0,54.9171,55.1208,54.8779,55.0503,93000.0
2014-12-31 09:40:00,70.24,70.41,70.23,70.23,24900.0,55.0346,55.1678,55.0268,55.0268,24900.0
2014-12-31 09:50:00,70.21,70.25,70.18,70.18,23300.0,55.0111,55.0425,54.9876,54.9876,23300.0
2014-12-31 10:00:00,70.17,70.2,69.95,70.01,33800.0,54.9798,55.0033,54.8074,54.8544,33800.0
2014-12-31 10:10:00,70.01,70.1,69.98,70.06,20200.0,54.8544,54.9249,54.8309,54.8936,20200.0
2014-12-31 10:20:00,70.07,70.15,70.06,70.13,31300.0,54.9014,54.9641,54.8936,54.9484,31300.0
2014-12-31 10:30:00,70.13,70.19,70.12,70.19,35800.0,54.9484,54.9954,54.9406,54.9954,35800.0
2014-12-31 10:40:00,70.2,70.22,70.18,70.19,31500.0,55.0033,55.0189,54.9876,54.9954,31500.0
2014-12-31 10:50:00,70.2,70.27,70.19,70.22,25500.0,55.0033,55.0581,54.9954,55.0189,25500.0
2014-12-31 11:00:00,70.23,70.24,70.18,70.18,28200.0,55.0268,55.0346,54.9876,54.9876,28200.0
2014-12-31 11:10:00,70.19,70.19,70.13,70.18,35600.0,54.9954,54.9954,54.9484,54.9876,35600.0
2014-12-31 11:20:00,70.17,70.24,70.17,70.19,35800.0,54.9798,55.0346,54.9798,54.9954,35800.0
2014-12-31 11:30:00,70.2,70.24,70.17,70.23,16800.0,55.0033,55.0346,54.9798,55.0268,16800.0
2014-12-31 11:40:00,70.24,70.24,70.15,70.15,53200.0,55.0346,55.0346,54.9641,54.9641,53200.0
2014-12-31 11:50:00,70.15,70.15,70.07,70.14,38900.0,54.9641,54.9641,54.9014,54.9563,38900.0
2014-12-31 12:00:00,70.15,70.18,70.04,70.04,25200.0,54.9641,54.9876,54.8779,54.8779,25200.0
2014-12-31 12:10:00,70.03,70.14,70.03,70.11,19700.0,54.8701,54.9563,54.8701,54.9328,19700.0
2014-12-31 12:20:00,70.1,70.1,69.86,69.91,31100.0,54.9249,54.9249,54.7369,54.7761,31100.0
2014-12-31 12:30:00,69.93,70.02,69.84,69.85,32100.0,54.7917,54.8622,54.7212,54.729,32100.0
2014-12-31 12:40:00,69.85,69.97,69.83,69.96,19400.0,54.729,54.8231,54.7134,54.8152,19400.0
2014-12-31 12:50:00,69.95,69.96,69.88,69.9,27000.0,54.8074,54.8152,54.7526,54.7682,27000.0
2014-12-31 13:00:00,69.91,69.99,69.85,69.86,46100.0,54.7761,54.8387,54.729,54.7369,46100.0
2014-12-31 13:10:00,69.86,69.86,69.73,69.76,39900.0,54.7369,54.7369,54.635,54.6585,39900.0
2014-12-31 13:20:00,69.77,69.79,69.71,69.73,21200.0,54.6664,54.682,54.6194,54.635,21200.0
2014-12-31 13:30:00,69.74,69.75,69.7,69.75,20000.0,54.6429,54.6507,54.6115,54.6507,20000.0
2014-12-31 13:40:00,69.75,69.76,69.71,69.72,16800.0,54.6507,54.6585,54.6194,54.6272,16800.0
2014-12-31 13:50:00,69.72,69.72,69.59,69.67,24500.0,54.6272,54.6272,54.5253,54.588,24500.0
2014-12-31 14:00:00,69.68,69.7,69.63,69.65,27900.0,54.5958,54.6115,54.5567,54.5723,27900.0
2014-12-31 14:10:00,69.65,69.65,69.52,69.53,32200.0,54.5723,54.5723,54.4705,54.4783,32200.0
2014-12-31 14:20:00,69.52,69.54,69.46,69.5,27300.0,54.4705,54.4862,54.4235,54.4548,27300.0
2014-12-31 14:30:00,69.5,69.55,69.43,69.43,27400.0,54.4548,54.494,54.4,54.4,27400.0
2014-12-31 14:40:00,69.43,69.5,69.39,69.49,27800.0,54.4,54.4548,54.3686,54.447,27800.0
2014-12-31 14:50:00,69.49,69.56,69.48,69.53,28400.0,54.447,54.5018,54.4391,54.4783,28400.0
2014-12-31 15:00:00,69.53,69.54,69.5,69.53,25100.0,54.4783,54.4862,54.4548,54.4783,25100.0
2014-12-31 15:10:00,69.53,69.67,69.5,69.66,43100.0,54.4783,54.588,54.4548,54.5802,43100.0
2014-12-31 15:20:00,69.66,69.68,69.61,69.64,46900.0,54.5802,54.5958,54.541,54.5645,46900.0
2014-12-31 15:30:00,69.64,69.65,69.5,69.51,47200.0,54.5645,54.5723,54.4548,54.4626,47200.0
2014-12-31 15:40:00,69.5,69.5,69.23,69.23,148100.0,54.4548,54.4548,54.2433,54.2433,148100.0
2014-12-31 15:50:00,69.23,69.28,69.12,69.17,271500.0,54.2433,54.2824,54.1571,54.1962,271500.0
2015-01-02 09:30:00,69.17,69.18,68.75,69.12,180700.0,54.1962,54.2041,53.8672,54.1571,180700.0
2015-01-02 09:40:00,69.14,69.26,69.0,69.02,84900.0,54.1727,54.2668,54.0631,54.0787,84900.0
2015-01-02 09:50:00,69.02,69.19,68.99,69.17,67200.0,54.0787,54.2119,54.0552,54.1962,67200.0
2015-01-02 10:00:00,69.17,69.2,69.0,69.07,49900.0,54.1962,54.2198,54.0631,54.1179,49900.0
2015-01-02 10:10:00,69.08,69.26,69.06,69.1,67800.0,54.1257,54.2668,54.1101,54.1414,67800.0
2015-01-02 10:20:00,69.1,69.19,69.03,69.19,44800.0,54.1414,54.2119,54.0866,54.2119,44800.0
2015-01-02 10:30:00,69.19,69.24,69.03,69.04,52700.0,54.2119,54.2511,54.0866,54.0944,52700.0
2015-01-02 10:40:00,69.04,69.05,68.84,68.92,70400.0,54.0944,54.1022,53.9377,54.0004,70400.0
2015-01-02 10:50:00,68.92,69.05,68.85,68.93,53300.0,54.0004,54.1022,53.9455,54.0082,53300.0
2015-01-02 11:00:00,68.93,68.93,68.8,68.86,44000.0,54.0082,54.0082,53.9063,53.9534,44000.0
2015-01-02 11:10:00,68.87,68.87,68.7,68.81,46400.0,53.9612,53.9612,53.828,53.9142,46400.0
2015-01-02 11:20:00,68.8,68.95,68.76,68.91,47200.0,53.9063,54.0239,53.875,53.9925,47200.0
2015-01-02 11:30:00,68.92,69.01,68.91,68.92,38400.0,54.0004,54.0709,53.9925,54.0004,38400.0
2015-01-02 11:40:00,68.93,68.93,68.8,68.88,32000.0,54.0082,54.0082,53.9063,53.969,32000.0
2015-01-02 11:50:00,68.88,68.95,68.84,68.85,34100.0,53.969,54.0239,53.9377,53.9455,34100.0
2015-01-02 12:00:00,68.87,69.0,68.84,68.98,25400.0,53.9612,54.0631,53.9377,54.0474,25400.0
2015-01-02 12:10:00,68.98,69.0,68.89,68.94,29500.0,54.0474,54.0631,53.9769,54.016,29500.0
2015-01-02 12:20:00,68.94,68.98,68.87,68.93,33400.0,54.016,54.0474,53.9612,54.0082,33400.0
2015-01-02 12:30:00,68.93,69.0,68.87,69.0,30900.0,54.0082,54.0631,53.9612,54.0631,30900.0
2015-01-02 12:40:00,69.0,69.02,68.93,68.94,34200.0,54.0631,54.0787,54.0082,54.016,34200.0
2015-01-02 12:50:00,68.92,68.97,68.9,68.93,36000.0,54.0004,54.0395,53.9847,54.0082,36000.0
2015-01-02 13:00:00,68.93,69.0,68.93,68.97,26600.0,54.0082,54.0631,54.0082,54.0395,26600.0
2015-01-02 13:10:00,68.96,68.97,68.89,68.89,24900.0,54.0317,54.0395,53.9769,53.9769,24900.0
2015-01-02 13:20:00,68.9,68.96,68.78,68.78,20700.0,53.9847,54.0317,53.8907,53.8907,20700.0
2015-01-02 13:30:00,68.78,68.82,68.71,68.79,23300.0,53.8907,53.922,53.8358,53.8985,23300.0
2015-01-02 13:40:00,68.79,68.87,68.78,68.81,25800.0,53.8985,53.9612,53.8907,53.9142,25800.0
2015-01-02 13:50:00,68.81,68.98,68.79,68.93,21200.0,53.9142,54.0474,53.8985,54.0082,21200.0
2015-01-02 14:00:00,68.94,69.02,68.91,69.01,28300.0,54.016,54.0787,53.9925,54.0709,28300.0
2015-01-02 14:10:00,69.02,69.06,68.96,68.99,28500.0,54.0787,54.1101,54.0317,54.0552,28500.0
2015-01-02 14:20:00,68.98,69.12,68.96,69.05,32500.0,54.0474,54.1571,54.0317,54.1022,32500.0
2015-01-02 14:30:00,69.05,69.08,68.97,69.08,32400.0,54.1022,54.1257,54.0395,54.1257,32400.0
2015-01-02 14:40:00,69.08,69.12,68.96,69.02,53500.0,54.1257,54.1571,54.0317,54.0787,53500.0
2015-01-02 14:50:00,69.03,69.07,68.96,68.97,34700.0,54.0866,54.1179,54.0317,54.0395,34700.0
2015-01-02 15:00:00,68.97,69.0,68.88,68.89,44200.0,54.0395,54.0631,53.969,53.9769,44200.0
2015-01-02 15:10:00,68.88,68.89,68.75,68.77,80600.0,53.969,53.9769,53.8672,53.8828,80600.0
2015-01-02 15:20:00,68.77,68.89,68.77,68.88,86100.0,53.8828,53.9769,53.8828,53.969,86100.0
2015-01-02 15:30:00,68.89,69.0,68.85,68.97,99800.0,53.9769,54.0631,53.9455,54.0395,99800.0
2015-01-02 15:40:00,68.98,69.21,68.98,69.2,94900.0,54.0474,54.2276,54.0474,54.2198,94900.0
2015-01-02 15:50:00,69.2,69.2,69.05,69.05,142000.0,54.2198,54.2198,54.1022,54.1022,142000.0
2015-01-05 09:30:00,68.94,69.4,68.75,69.36,167100.0,54.016,54.3765,53.8672,54.3451,167100.0
2015-01-05 09:40:00,69.37,69.43,69.26,69.36,70700.0,54.353,54.4,54.2668,54.3451,70700.0
2015-01-05 09:50:00,69.38,69.39,69.1,69.12,73300.0,54.3608,54.3686,54.1414,54.1571,73300.0
2015-01-05 10:00:00,69.11,69.29,69.1,69.2,81900.0,54.1492,54.2903,54.1414,54.2198,81900.0
2015-01-05 10:10:00,69.2,69.28,69.16,69.2,65000.0,54.2198,54.2824,54.1884,54.2198,65000.0
2015-01-05 10:20:00,69.2,69.25,69.12,69.19,136800.0,54.2198,54.2589,54.1571,54.2119,136800.0
2015-01-05 10:30:00,69.18,69.18,68.97,68.98,85500.0,54.2041,54.2041,54.0395,54.0474,85500.0
2015-01-05 10:40:00,68.98,69.02,68.9,68.98,85200.0,54.0474,54.0787,53.9847,54.0474,85200.0
2015-01-05 10:50:00,68.99,69.0,68.9,68.93,82200.0,54.0552,54.0631,53.9847,54.0082,82200.0
2015-01-05 11:00:00,68.93,68.94,68.84,68.85,36100.0,54.0082,54.016,53.9377,53.9455,36100.0
2015-01-05 11:10:00,68.84,68.89,68.75,68.76,54500.0,53.9377,53.9769,53.8672,53.875,54500.0
2015-01-05 11:20:00,68.77,68.87,68.74,68.8,52200.0,53.8828,53.9612,53.8593,53.9063,52200.0
2015-01-05 11:30:00,68.8,68.84,68.73,68.76,39600.0,53.9063,53.9377,53.8515,53.875,39600.0
2015-01-05 11:40:00,68.76,68.94,68.76,68.89,44200.0,53.875,54.016,53.875,53.9769,44200.0
2015-01-05 11:50:00,68.89,68.9,68.78,68.83,37700.0,53.9769,53.9847,53.8907,53.9299,37700.0
2015-01-05 12:00:00,68.84,68.85,68.75,68.77,33800.0,53.9377,53.9455,53.8672,53.8828,33800.0
2015-01-05 12:10:00,68.77,68.8,68.67,68.72,23600.0,53.8828,53.9063,53.8045,53.8437,23600.0
2015-01-05 12:20:00,68.73,68.74,68.57,68.58,50300.0,53.8515,53.8593,53.7261,53.734,50300.0
2015-01-05 12:30:00,68.58,68.67,68.51,68.63,49300.0,53.734,53.8045,53.6791,53.7731,49300.0
2015-01-05 12:40:00,68.63,68.65,68.57,68.58,28300.0,53.7731,53.7888,53.7261,53.734,28300.0
2015-01-05 12:50:00,68.59,68.6,68.49,68.57,38900.0,53.7418,53.7496,53.6635,53.7261,38900.0
2015-01-05 13:00:00,68.57,68.6,68.49,68.55,34500.0,53.7261,53.7496,53.6635,53.7105,34500.0
2015-01-05 13:10:00,68.55,68.55,68.45,68.49,34100.0,53.7105,53.7105,53.6321,53.6635,34100.0
2015-01-05 13:20:00,68.49,68.58,68.48,68.57,41200.0,53.6635,53.734,53.6556,53.7261,41200.0
2015-01-05 13:30:00,68.57,68.74,68.55,68.64,36300.0,53.7261,53.8593,53.7105,53.781,36300.0
2015-01-05 13:40:00,68.64,68.69,68.59,68.63,34600.0,53.781,53.8202,53.7418,53.7731,34600.0
2015-01-05 13:50:00,68.63,68.68,68.58,68.64,60500.0,53.7731,53.8123,53.734,53.781,60500.0
2015-01-05 14:00:00,68.65,68.67,68.55,68.56,34700.0,53.7888,53.8045,53.7105,53.7183,34700.0
2015-01-05 14:10:00,68.56,68.74,68.55,68.63,45700.0,53.7183,53.8593,53.7105,53.7731,45700.0
2015-01-05 14:20:00,68.64,68.74,68.6,68.61,32500.0,53.781,53.8593,53.7496,53.7575,32500.0
2015-01-05 14:30:00,68.62,68.68,68.56,68.62,42700.0,53.7653,53.8123,53.7183,53.7653,42700.0
2015-01-05 14:40:00,68.63,68.67,68.57,68.6,37600.0,53.7731,53.8045,53.7261,53.7496,37600.0
2015-01-05 14:50:00,68.6,68.64,68.52,68.53,42300.0,53.7496,53.781,53.687,53.6948,42300.0
2015-01-05 15:00:00,68.53,68.63,68.49,68.61,67000.0,53.6948,53.7731,53.6635,53.7575,67000.0
2015-01-05 15:10:00,68.61,68.72,68.6,68.68,59300.0,53.7575,53.8437,53.7496,53.8123,59300.0
2015-01-05 15:20:00,68.67,68.71,68.59,68.63,67000.0,53.8045,53.8358,53.7418,53.7731,67000.0
2015-01-05 15:30:00,68.64,68.7,68.58,68.62,91600.0,53.781,53.828,53.734,53.7653,91600.0
2015-01-05 15:40:00,68.62,68.74,68.59,68.66,116500.0,53.7653,53.8593,53.7418,53.7967,116500.0
2015-01-05 15:50:00,68.66,68.74,68.52,68.55,197800.0,53.7967,53.8593,53.687,53.7105,197800.0
2015-01-06 09:30:00,68.73,68.84,68.4,68.42,187200.0,53.8515,53.9377,53.5929,53.6086,187200.0
2015-01-06 09:40:00,68.43,68.55,68.4,68.55,106900.0,53.6164,53.7105,53.5929,53.7105,106900.0
2015-01-06 09:50:00,68.55,68.74,68.5,68.63,103800.0,53.7105,53.8593,53.6713,53.7731,103800.0
2015-01-06 10:00:00,68.63,68.66,68.5,68.52,59300.0,53.7731,53.7967,53.6713,53.687,59300.0
2015-01-06 10:10:00,68.53,68.8,68.52,68.78,58400.0,53.6948,53.9063,53.687,53.8907,58400.0
2015-01-06 10:20:00,68.78,68.87,68.74,68.76,53800.0,53.8907,53.9612,53.8593,53.875,53800.0
2015-01-06 10:30:00,68.77,68.78,68.67,68.71,40000.0,53.8828,53.8907,53.8045,53.8358,40000.0
2015-01-06 10:40:00,68.7,68.78,68.51,68.57,53800.0,53.828,53.8907,53.6791,53.7261,53800.0
2015-01-06 10:50:00,68.57,68.6,68.5,68.52,49200.0,53.7261,53.7496,53.6713,53.687,49200.0
2015-01-06 11:00:00,68.51,68.52,68.35,68.45,59900.0,53.6791,53.687,53.5538,53.6321,59900.0
2015-01-06 11:10:00,68.47,68.54,68.31,68.35,42900.0,53.6478,53.7026,53.5224,53.5538,42900.0
2015-01-06 11:20:00,68.34,68.44,68.32,68.39,42900.0,53.5459,53.6243,53.5303,53.5851,42900.0
2015-01-06 11:30:00,68.39,68.39,68.21,68.25,61000.0,53.5851,53.5851,53.4441,53.4754,61000.0
2015-01-06 11:40:00,68.26,68.29,68.13,68.22,68000.0,53.4832,53.5067,53.3814,53.4519,68000.0
2015-01-06 11:50:00,68.22,68.25,68.12,68.13,71700.0,53.4519,53.4754,53.3736,53.3814,71700.0
2015-01-06 12:00:00,68.12,68.15,67.94,68.02,79600.0,53.3736,53.3971,53.2325,53.2952,79600.0
2015-01-06 12:10:00,68.02,68.07,67.85,67.87,102300.0,53.2952,53.3344,53.162,53.1777,102300.0
2015-01-06 12:20:00,67.87,67.97,67.83,67.95,61700.0,53.1777,53.256,53.1463,53.2404,61700.0
2015-01-06 12:30:00,67.94,68.06,67.88,68.06,54400.0,53.2325,53.3265,53.1855,53.3265,54400.0
2015-01-06 12:40:00,68.06,68.06,67.86,67.9,50200.0,53.3265,53.3265,53.1698,53.2012,50200.0
2015-01-06 12:50:00,67.9,68.05,67.9,67.98,48300.0,53.2012,53.3187,53.2012,53.2639,48300.0
2015-01-06 13:00:00,67.99,68.01,67.78,67.82,57600.0,53.2717,53.2874,53.1072,53.1385,57600.0
2015-01-06 13:10:00,67.82,67.91,67.74,67.76,62600.0,53.1385,53.209,53.0758,53.0915,62600.0
2015-01-06 13:20:00,67.75,67.78,67.63,67.7,67500.0,53.0836,53.1072,52.9896,53.0445,67500.0
2015-01-06 13:30:00,67.7,67.89,67.69,67.84,52500.0,53.0445,53.1933,53.0366,53.1542,52500.0
2015-01-06 13:40:00,67.85,67.87,67.75,67.87,36200.0,53.162,53.1777,53.0836,53.1777,36200.0
2015-01-06 13:50:00,67.87,67.96,67.82,67.96,41900.0,53.1777,53.2482,53.1385,53.2482,41900.0
2015-01-06 14:00:00,67.95,67.98,67.87,67.89,52800.0,53.2404,53.2639,53.1777,53.1933,52800.0
2015-01-06 14:10:00,67.89,67.89,67.77,67.81,39900.0,53.1933,53.1933,53.0993,53.1307,39900.0
2015-01-06 14:20:00,67.83,67.98,67.83,67.95,58300.0,53.1463,53.2639,53.1463,53.2404,58300.0
2015-01-06 14:30:00,67.95,68.04,67.87,67.99,49400.0,53.2404,53.3109,53.1777,53.2717,49400.0
2015-01-06 14:40:00,67.99,68.11,67.94,68.08,65000.0,53.2717,53.3657,53.2325,53.3422,65000.0
2015-01-06 14:50:00,68.08,68.16,67.97,68.02,51300.0,53.3422,53.4049,53.256,53.2952,51300.0
2015-01-06 15:00:00,68.02,68.07,67.95,68.01,81200.0,53.2952,53.3344,53.2404,53.2874,81200.0
2015-01-06 15:10:00,68.01,68.19,68.01,68.15,73400.0,53.2874,53.4284,53.2874,53.3971,73400.0
2015-01-06 15:20:00,68.15,68.32,68.09,68.25,89800.0,53.3971,53.5303,53.35,53.4754,89800.0
2015-01-06 15:30:00,68.25,68.25,67.99,68.0,110200.0,53.4754,53.4754,53.2717,53.2795,110200.0
2015-01-06 15:40:00,68.0,68.17,67.97,68.06,161200.0,53.2795,53.4127,53.256,53.3265,161200.0
2015-01-06 15:50:00,68.05,68.09,67.74,67.77,252200.0,53.3187,53.35,53.0758,53.0993,252200.0
2015-01-07 09:30:00,68.13,68.15,67.88,67.98,106800.0,53.3814,53.3971,53.1855,53.2639,106800.0
2015-01-07 09:40:00,67.99,68.1,67.89,67.94,57000.0,53.2717,53.3579,53.1933,53.2325,57000.0
2015-01-07 09:50:00,67.94,68.08,67.93,68.03,45900.0,53.2325,53.3422,53.2247,53.303,45900.0
2015-01-07 10:00:00,68.02,68.08,67.96,67.96,71600.0,53.2952,53.3422,53.2482,53.2482,71600.0
2015-01-07 10:10:00,67.96,67.99,67.89,67.98,80400.0,53.2482,53.2717,53.1933,53.2639,80400.0
2015-01-07 10:20:00,67.98,68.11,67.91,67.96,62000.0,53.2639,53.3657,53.209,53.2482,62000.0
2015-01-07 10:30:00,67.95,68.01,67.89,67.89,58200.0,53.2404,53.2874,53.1933,53.1933,58200.0
2015-01-07 10:40:00,67.89,67.93,67.8,67.92,56000.0,53.1933,53.2247,53.1228,53.2168,56000.0
2015-01-07 10:50:00,67.91,68.05,67.9,67.91,74300.0,53.209,53.3187,53.2012,53.209,74300.0
2015-01-07 11:00:00,67.91,68.01,67.86,67.89,54900.0,53.209,53.2874,53.1698,53.1933,54900.0
2015-01-07 11:10:00,67.9,67.91,67.74,67.78,35100.0,53.2012,53.209,53.0758,53.1072,35100.0
2015-01-07 11:20:00,67.78,67.84,67.73,67.79,54700.0,53.1072,53.1542,53.068,53.115,54700.0
2015-01-07 11:30:00,67.79,67.92,67.78,67.89,43200.0,53.115,53.2168,53.1072,53.1933,43200.0
2015-01-07 11:40:00,67.89,68.05,67.88,68.04,41700.0,53.1933,53.3187,53.1855,53.3109,41700.0
2015-01-07 11:50:00,68.05,68.23,68.01,68.19,42200.0,53.3187,53.4597,53.2874,53.4284,42200.0
2015-01-07 12:00:00,68.19,68.34,68.17,68.23,63600.0,53.4284,53.5459,53.4127,53.4597,63600.0
2015-01-07 12:10:00,68.23,68.23,68.08,68.14,56600.0,53.4597,53.4597,53.3422,53.3892,56600.0
2015-01-07 12:20:00,68.14,68.24,68.1,68.23,62100.0,53.3892,53.4676,53.3579,53.4597,62100.0
2015-01-07 12:30:00,68.23,68.29,68.2,68.28,29600.0,53.4597,53.5067,53.4362,53.4989,29600.0
2015-01-07 12:40:00,68.3,68.31,68.24,68.3,30400.0,53.5146,53.5224,53.4676,53.5146,30400.0
2015-01-07 12:50:00,68.31,68.38,68.29,68.32,23600.0,53.5224,53.5773,53.5067,53.5303,23600.0
2015-01-07 13:00:00,68.32,68.44,68.32,68.34,35600.0,53.5303,53.6243,53.5303,53.5459,35600.0
2015-01-07 13:10:00,68.34,68.37,68.25,68.3,68600.0,53.5459,53.5694,53.4754,53.5146,68600.0
2015-01-07 13:20:00,68.31,68.32,68.21,68.24,33500.0,53.5224,53.5303,53.4441,53.4676,33500.0
2015-01-07 13:30:00,68.24,68.32,68.23,68.27,31400.0,53.4676,53.5303,53.4597,53.4911,31400.0
2015-01-07 13:40:00,68.28,68.39,68.27,68.39,38600.0,53.4989,53.5851,53.4911,53.5851,38600.0
2015-01-07 13:50:00,68.39,68.39,68.34,68.38,23600.0,53.5851,53.5851,53.5459,53.5773,23600.0
2015-01-07 14:00:00,68.38,68.42,68.23,68.32,109000.0,53.5773,53.6086,53.4597,53.5303,109000.0
2015-01-07 14:10:00,68.33,68.36,68.21,68.28,49100.0,53.5381,53.5616,53.4441,53.4989,49100.0
2015-01-07 14:20:00,68.28,68.4,68.28,68.32,67100.0,53.4989,53.5929,53.4989,53.5303,67100.0
2015-01-07 14:30:00,68.32,68.39,68.31,68.32,55600.0,53.5303,53.5851,53.5224,53.5303,55600.0
2015-01-07 14:40:00,68.32,68.32,68.21,68.25,54600.0,53.5303,53.5303,53.4441,53.4754,54600.0
2015-01-07 14:50:00,68.24,68.24,68.13,68.13,69000.0,53.4676,53.4676,53.3814,53.3814,69000.0
2015-01-07 15:00:00,68.13,68.24,68.12,68.24,72200.0,53.3814,53.4676,53.3736,53.4676,72200.0
2015-01-07 15:10:00,68.23,68.25,68.14,68.23,63200.0,53.4597,53.4754,53.3892,53.4597,63200.0
2015-01-07 15:20:00,68.24,68.26,68.16,68.21,53600.0,53.4676,53.4832,53.4049,53.4441,53600.0
2015-01-07 15:30:00,68.2,68.22,68.14,68.18,74600.0,53.4362,53.4519,53.3892,53.4206,74600.0
2015-01-07 15:40:00,68.19,68.3,68.18,68.24,124500.0,53.4284,53.5146,53.4206,53.4676,124500.0
2015-01-07 15:50:00,68.25,68.35,68.23,68.32,206400.0,53.4754,53.5538,53.4597,53.5303,206400.0
2015-01-08 09:30:00,68.95,68.95,68.68,68.82,119700.0,54.0239,54.0239,53.8123,53.922,119700.0
2015-01-08 09:40:00,68.82,68.99,68.82,68.84,34500.0,53.922,54.0552,53.922,53.9377,34500.0
2015-01-08 09:50:00,68.86,68.98,68.83,68.92,33200.0,53.9534,54.0474,53.9299,54.0004,33200.0
2015-01-08 10:00:00,68.91,68.99,68.91,68.97,32000.0,53.9925,54.0552,53.9925,54.0395,32000.0
2015-01-08 10:10:00,68.96,69.02,68.94,68.95,44500.0,54.0317,54.0787,54.016,54.0239,44500.0
2015-01-08 10:20:00,68.96,69.0,68.91,69.0,38100.0,54.0317,54.0631,53.9925,54.0631,38100.0
2015-01-08 10:30:00,69.0,69.02,68.9,68.95,44000.0,54.0631,54.0787,53.9847,54.0239,44000.0
2015-01-08 10:40:00,68.96,69.07,68.88,69.03,73000.0,54.0317,54.1179,53.969,54.0866,73000.0
2015-01-08 10:50:00,69.04,69.08,68.95,69.05,44400.0,54.0944,54.1257,54.0239,54.1022,44400.0
2015-01-08 11:00:00,69.06,69.16,69.06,69.11,43400.0,54.1101,54.1884,54.1101,54.1492,43400.0
2015-01-08 11:10:00,69.12,69.12,69.08,69.1,47800.0,54.1571,54.1571,54.1257,54.1414,47800.0
2015-01-08 11:20:00,69.1,69.11,69.01,69.03,54000.0,54.1414,54.1492,54.0709,54.0866,54000.0
2015-01-08 11:30:00,69.04,69.1,69.0,69.04,140400.0,54.0944,54.1414,54.0631,54.0944,140400.0
2015-01-08 11:40:00,69.04,69.08,68.95,69.04,44700.0,54.0944,54.1257,54.0239,54.0944,44700.0
2015-01-08 11:50:00,69.03,69.04,68.98,68.99,19600.0,54.0866,54.0944,54.0474,54.0552,19600.0
2015-01-08 12:00:00,69.0,69.02,68.97,68.99,22700.0,54.0631,54.0787,54.0395,54.0552,22700.0
2015-01-08 12:10:00,68.99,69.07,68.94,69.06,32200.0,54.0552,54.1179,54.016,54.1101,32200.0
2015-01-08 12:20:00,69.07,69.07,68.9,68.93,27400.0,54.1179,54.1179,53.9847,54.0082,27400.0
2015-01-08 12:30:00,68.93,69.02,68.93,68.95,29600.0,54.0082,54.0787,54.0082,54.0239,29600.0
2015-01-08 12:40:00,68.94,69.02,68.93,69.0,26900.0,54.016,54.0787,54.0082,54.0631,26900.0
2015-01-08 12:50:00,69.0,69.03,68.94,68.97,35000.0,54.0631,54.0866,54.016,54.0395,35000.0
2015-01-08 13:00:00,68.96,69.07,68.94,69.07,31300.0,54.0317,54.1179,54.016,54.1179,31300.0
2015-01-08 13:10:00,69.07,69.12,69.05,69.08,23300.0,54.1179,54.1571,54.1022,54.1257,23300.0
2015-01-08 13:20:00,69.07,69.1,69.0,69.01,33900.0,54.1179,54.1414,54.0631,54.0709,33900.0
2015-01-08 13:30:00,69.02,69.05,69.01,69.04,42200.0,54.0787,54.1022,54.0709,54.0944,42200.0
2015-01-08 13:40:00,69.04,69.1,69.04,69.09,20800.0,54.0944,54.1414,54.0944,54.1336,20800.0
2015-01-08 13:50:00,69.08,69.14,68.98,69.04,53700.0,54.1257,54.1727,54.0474,54.0944,53700.0
2015-01-08 14:00:00,69.04,69.07,68.98,69.06,21500.0,54.0944,54.1179,54.0474,54.1101,21500.0
2015-01-08 14:10:00,69.06,69.08,69.0,69.06,24300.0,54.1101,54.1257,54.0631,54.1101,24300.0
2015-01-08 14:20:00,69.06,69.15,69.06,69.15,31400.0,54.1101,54.1806,54.1101,54.1806,31400.0
2015-01-08 14:30:00,69.15,69.23,69.15,69.23,47900.0,54.1806,54.2433,54.1806,54.2433,47900.0
2015-01-08 14:40:00,69.23,69.29,69.22,69.24,37000.0,54.2433,54.2903,54.2354,54.2511,37000.0
2015-01-08 14:50:00,69.24,69.31,69.22,69.22,31600.0,54.2511,54.3059,54.2354,54.2354,31600.0
2015-01-08 15:00:00,69.23,69.29,69.19,69.19,39200.0,54.2433,54.2903,54.2119,54.2119,39200.0
2015-01-08 15:10:00,69.19,69.29,69.19,69.28,62200.0,54.2119,54.2903,54.2119,54.2824,62200.0
2015-01-08 15:20:00,69.27,69.31,69.2,69.26,59900.0,54.2746,54.3059,54.2198,54.2668,59900.0
2015-01-08 15:30:00,69.26,69.29,69.16,69.2,117800.0,54.2668,54.2903,54.1884,54.2198,117800.0
2015-01-08 15:40:00,69.19,69.21,69.16,69.18,99700.0,54.2119,54.2276,54.1884,54.2041,99700.0
2015-01-08 15:50:00,69.19,69.27,69.14,69.26,202700.0,54.2119,54.2746,54.1727,54.2668,202700.0
2015-01-09 09:30:00,69.35,69.44,69.13,69.23,63600.0,54.3373,54.4078,54.1649,54.2433,63600.0
2015-01-09 09:40:00,69.23,69.29,69.03,69.05,31800.0,54.2433,54.2903,54.0866,54.1022,31800.0
2015-01-09 09:50:00,69.02,69.09,68.83,68.98,52400.0,54.0787,54.1336,53.9299,54.0474,52400.0
2015-01-09 10:00:00,68.96,68.99,68.89,68.95,32000.0,54.0317,54.0552,53.9769,54.0239,32000.0
2015-01-09 10:10:00,68.96,69.05,68.95,69.02,25800.0,54.0317,54.1022,54.0239,54.0787,25800.0
2015-01-09 10:20:00,69.03,69.04,68.82,68.9,58700.0,54.0866,54.0944,53.922,53.9847,58700.0
2015-01-09 10:30:00,68.91,68.91,68.7,68.73,48600.0,53.9925,53.9925,53.828,53.8515,48600.0
2015-01-09 10:40:00,68.72,68.83,68.63,68.8,27900.0,53.8437,53.9299,53.7731,53.9063,27900.0
2015-01-09 10:50:00,68.78,68.91,68.77,68.84,18900.0,53.8907,53.9925,53.8828,53.9377,18900.0
2015-01-09 11:00:00,68.83,68.83,68.73,68.74,26100.0,53.9299,53.9299,53.8515,53.8593,26100.0
2015-01-09 11:10:00,68.73,68.74,68.62,68.72,30800.0,53.8515,53.8593,53.7653,53.8437,30800.0
2015-01-09 11:20:00,68.71,68.73,68.62,68.65,39500.0,53.8358,53.8515,53.7653,53.7888,39500.0
2015-01-09 11:30:00,68.64,68.75,68.55,68.71,33400.0,53.781,53.8672,53.7105,53.8358,33400.0
2015-01-09 11:40:00,68.72,68.89,68.7,68.88,13800.0,53.8437,53.9769,53.828,53.969,13800.0
2015-01-09 11:50:00,68.87,68.88,68.79,68.88,22700.0,53.9612,53.969,53.8985,53.969,22700.0
2015-01-09 12:00:00,68.87,68.87,68.79,68.83,26700.0,53.9612,53.9612,53.8985,53.9299,26700.0
2015-01-09 12:10:00,68.83,68.84,68.78,68.8,21300.0,53.9299,53.9377,53.8907,53.9063,21300.0
2015-01-09 12:20:00,68.79,68.8,68.61,68.67,26200.0,53.8985,53.9063,53.7575,53.8045,26200.0
2015-01-09 12:30:00,68.66,68.74,68.57,68.6,46300.0,53.7967,53.8593,53.7261,53.7496,46300.0
2015-01-09 12:40:00,68.61,68.68,68.55,68.67,48300.0,53.7575,53.8123,53.7105,53.8045,48300.0
2015-01-09 12:50:00,68.67,68.69,68.6,68.65,47400.0,53.8045,53.8202,53.7496,53.7888,47400.0
2015-01-09 13:00:00,68.65,68.69,68.6,68.66,33200.0,53.7888,53.8202,53.7496,53.7967,33200.0
2015-01-09 13:10:00,68.65,68.81,68.65,68.78,48000.0,53.7888,53.9142,53.7888,53.8907,48000.0
2015-01-09 13:20:00,68.78,68.8,68.7,68.71,29400.0,53.8907,53.9063,53.828,53.8358,29400.0
2015-01-09 13:30:00,68.71,68.86,68.71,68.82,28200.0,53.8358,53.9534,53.8358,53.922,28200.0
2015-01-09 13:40:00,68.81,68.84,68.68,68.77,29700.0,53.9142,53.9377,53.8123,53.8828,29700.0
2015-01-09 13:50:00,68.76,68.84,68.76,68.79,21400.0,53.875,53.9377,53.875,53.8985,21400.0
2015-01-09 14:00:00,68.78,68.78,68.69,68.74,19300.0,53.8907,53.8907,53.8202,53.8593,19300.0
2015-01-09 14:10:00,68.73,68.75,68.66,68.69,17100.0,53.8515,53.8672,53.7967,53.8202,17100.0
2015-01-09 14:20:00,68.7,68.73,68.66,68.67,25600.0,53.828,53.8515,53.7967,53.8045,25600.0
2015-01-09 14:30:00,68.67,68.77,68.61,68.76,37300.0,53.8045,53.8828,53.7575,53.875,37300.0
2015-01-09 14:40:00,68.78,68.8,68.63,68.66,24200.0,53.8907,53.9063,53.7731,53.7967,24200.0
2015-01-09 14:50:00,68.66,68.71,68.59,68.68,62500.0,53.7967,53.8358,53.7418,53.8123,62500.0
2015-01-09 15:00:00,68.68,68.77,68.65,68.75,56800.0,53.8123,53.8828,53.7888,53.8672,56800.0
2015-01-09 15:10:00,68.76,68.87,68.76,68.83,50800.0,53.875,53.9612,53.875,53.9299,50800.0
2015-01-09 15:20:00,68.83,68.87,68.72,68.76,47900.0,53.9299,53.9612,53.8437,53.875,47900.0
2015-01-09 15:30:00,68.76,68.78,68.66,68.72,61600.0,53.875,53.8907,53.7967,53.8437,61600.0
2015-01-09 15:40:00,68.73,68.76,68.61,68.63,129500.0,53.8515,53.875,53.7575,53.7731,129500.0
2015-01-09 15:50:00,68.63,68.67,68.57,68.59,172900.0,53.7731,53.8045,53.7261,53.7418,172900.0
2015-01-12 09:30:00,68.6,68.96,68.26,68.28,110300.0,53.7496,54.0317,53.4832,53.4989,110300.0
2015-01-12 09:40:00,68.3,68.3,67.97,68.05,116700.0,53.5146,53.5146,53.256,53.3187,116700.0
2015-01-12 09:50:00,68.04,68.08,67.77,67.87,92900.0,53.3109,53.3422,53.0993,53.1777,92900.0
2015-01-12 10:00:00,67.86,68.04,67.84,67.99,41300.0,53.1698,53.3109,53.1542,53.2717,41300.0
2015-01-12 10:10:00,67.99,68.07,67.93,68.05,41700.0,53.2717,53.3344,53.2247,53.3187,41700.0
2015-01-12 10:20:00,68.05,68.05,67.84,67.87,48700.0,53.3187,53.3187,53.1542,53.1777,48700.0
2015-01-12 10:30:00,67.86,67.96,67.86,67.95,36700.0,53.1698,53.2482,53.1698,53.2404,36700.0
2015-01-12 10:40:00,67.94,68.05,67.89,68.0,45300.0,53.2325,53.3187,53.1933,53.2795,45300.0
2015-01-12 10:50:00,68.0,68.02,67.94,68.02,25500.0,53.2795,53.2952,53.2325,53.2952,25500.0
2015-01-12 11:00:00,68.02,68.06,67.95,67.96,49300.0,53.2952,53.3265,53.2404,53.2482,49300.0
2015-01-12 11:10:00,67.96,68.05,67.9,67.96,24100.0,53.2482,53.3187,53.2012,53.2482,24100.0
2015-01-12 11:20:00,67.96,68.0,67.89,67.93,35500.0,53.2482,53.2795,53.1933,53.2247,35500.0
2015-01-12 11:30:00,67.95,68.11,67.95,68.09,38500.0,53.2404,53.3657,53.2404,53.35,38500.0
2015-01-12 11:40:00,68.1,68.12,68.02,68.03,24300.0,53.3579,53.3736,53.2952,53.303,24300.0
2015-01-12 11:50:00,68.01,68.05,67.96,68.02,27700.0,53.2874,53.3187,53.2482,53.2952,27700.0
2015-01-12 12:00:00,68.03,68.13,68.03,68.12,16300.0,53.303,53.3814,53.303,53.3736,16300.0
2015-01-12 12:10:00,68.12,68.16,68.03,68.15,37900.0,53.3736,53.4049,53.303,53.3971,37900.0
2015-01-12 12:20:00,68.16,68.25,68.15,68.18,25500.0,53.4049,53.4754,53.3971,53.4206,25500.0
2015-01-12 12:30:00,68.18,68.2,68.12,68.12,21900.0,53.4206,53.4362,53.3736,53.3736,21900.0
2015-01-12 12:40:00,68.13,68.13,67.95,67.96,45100.0,53.3814,53.3814,53.2404,53.2482,45100.0
2015-01-12 12:50:00,67.94,67.96,67.89,67.95,28700.0,53.2325,53.2482,53.1933,53.2404,28700.0
2015-01-12 13:00:00,67.95,68.04,67.89,67.95,25700.0,53.2404,53.3109,53.1933,53.2404,25700.0
2015-01-12 13:10:00,67.95,68.01,67.93,67.97,29100.0,53.2404,53.2874,53.2247,53.256,29100.0
2015-01-12 13:20:00,67.98,67.99,67.93,67.97,27500.0,53.2639,53.2717,53.2247,53.256,27500.0
2015-01-12 13:30:00,67.96,68.05,67.96,68.04,23300.0,53.2482,53.3187,53.2482,53.3109,23300.0
2015-01-12 13:40:00,68.03,68.09,67.99,68.07,16300.0,53.303,53.35,53.2717,53.3344,16300.0
2015-01-12 13:50:00,68.08,68.08,68.0,68.0,11900.0,53.3422,53.3422,53.2795,53.2795,11900.0
2015-01-12 14:00:00,68.01,68.09,68.0,68.09,23100.0,53.2874,53.35,53.2795,53.35,23100.0
2015-01-12 14:10:00,68.1,68.13,68.02,68.04,32000.0,53.3579,53.3814,53.2952,53.3109,32000.0
2015-01-12 14:20:00,68.03,68.06,67.99,68.05,34400.0,53.303,53.3265,53.2717,53.3187,34400.0
2015-01-12 14:30:00,68.06,68.09,68.02,68.06,43600.0,53.3265,53.35,53.2952,53.3265,43600.0
2015-01-12 14:40:00,68.06,68.13,68.04,68.13,47600.0,53.3265,53.3814,53.3109,53.3814,47600.0
2015-01-12 14:50:00,68.12,68.2,68.08,68.17,52500.0,53.3736,53.4362,53.3422,53.4127,52500.0
2015-01-12 15:00:00,68.17,68.24,68.15,68.22,53300.0,53.4127,53.4676,53.3971,53.4519,53300.0
2015-01-12 15:10:00,68.22,68.3,68.2,68.25,47200.0,53.4519,53.5146,53.4362,53.4754,47200.0
2015-01-12 15:20:00,68.26,68.27,68.13,68.16,60000.0,53.4832,53.4911,53.3814,53.4049,60000.0
2015-01-12 15:30:00,68.16,68.2,68.05,68.13,78900.0,53.4049,53.4362,53.3187,53.3814,78900.0
2015-01-12 15:40:00,68.14,68.46,68.13,68.41,136100.0,53.3892,53.6399,53.3814,53.6008,136100.0
2015-01-12 15:50:00,68.41,68.41,68.22,68.27,222500.0,53.6008,53.6008,53.4519,53.4911,222500.0
2015-01-13 09:30:00,68.66,68.99,68.51,68.71,147200.0,53.7967,54.0552,53.6791,53.8358,147200.0
2015-01-13 09:40:00,68.73,69.07,68.72,69.07,53800.0,53.8515,54.1179,53.8437,54.1179,53800.0
2015-01-13 09:50:00,69.09,69.26,69.0,69.16,83700.0,54.1336,54.2668,54.0631,54.1884,83700.0
2015-01-13 10:00:00,69.17,69.25,69.11,69.22,89400.0,54.1962,54.2589,54.1492,54.2354,89400.0
2015-01-13 10:10:00,69.22,69.22,69.13,69.19,68300.0,54.2354,54.2354,54.1649,54.2119,68300.0
2015-01-13 10:20:00,69.2,69.21,69.14,69.21,70000.0,54.2198,54.2276,54.1727,54.2276,70000.0
2015-01-13 10:30:00,69.21,69.24,69.15,69.22,48000.0,54.2276,54.2511,54.1806,54.2354,48000.0
2015-01-13 10:40:00,69.21,69.28,69.16,69.16,58500.0,54.2276,54.2824,54.1884,54.1884,58500.0
2015-01-13 10:50:00,69.17,69.27,69.17,69.2,54700.0,54.1962,54.2746,54.1962,54.2198,54700.0
2015-01-13 11:00:00,69.2,69.21,69.07,69.07,52700.0,54.2198,54.2276,54.1179,54.1179,52700.0
2015-01-13 11:10:00,69.08,69.21,69.07,69.15,56300.0,54.1257,54.2276,54.1179,54.1806,56300.0
2015-01-13 11:20:00,69.15,69.21,69.08,69.21,63400.0,54.1806,54.2276,54.1257,54.2276,63400.0
2015-01-13 11:30:00,69.2,69.28,69.15,69.19,59800.0,54.2198,54.2824,54.1806,54.2119,59800.0
2015-01-13 11:40:00,69.19,69.33,69.18,69.32,50600.0,54.2119,54.3216,54.2041,54.3138,50600.0
2015-01-13 11:50:00,69.31,69.32,69.16,69.18,40800.0,54.3059,54.3138,54.1884,54.2041,40800.0
2015-01-13 12:00:00,69.17,69.19,69.12,69.15,51600.0,54.1962,54.2119,54.1571,54.1806,51600.0
2015-01-13 12:10:00,69.15,69.17,69.11,69.14,29200.0,54.1806,54.1962,54.1492,54.1727,29200.0
2015-01-13 12:20:00,69.14,69.14,68.97,69.0,63200.0,54.1727,54.1727,54.0395,54.0631,63200.0
2015-01-13 12:30:00,69.0,69.0,68.92,68.93,73000.0,54.0631,54.0631,54.0004,54.0082,73000.0
2015-01-13 12:40:00,68.92,68.98,68.87,68.97,49000.0,54.0004,54.0474,53.9612,54.0395,49000.0
2015-01-13 12:50:00,68.97,69.02,68.92,69.02,51100.0,54.0395,54.0787,54.0004,54.0787,51100.0
2015-01-13 13:00:00,69.01,69.07,69.0,69.0,25700.0,54.0709,54.1179,54.0631,54.0631,25700.0
2015-01-13 13:10:00,69.0,69.04,69.0,69.04,39700.0,54.0631,54.0944,54.0631,54.0944,39700.0
2015-01-13 13:20:00,69.04,69.04,68.9,68.91,179000.0,54.0944,54.0944,53.9847,53.9925,179000.0
2015-01-13 13:30:00,68.91,68.91,68.72,68.76,94400.0,53.9925,53.9925,53.8437,53.875,94400.0
2015-01-13 13:40:00,68.76,68.87,68.75,68.85,191100.0,53.875,53.9612,53.8672,53.9455,191100.0
2015-01-13 13:50:00,68.85,68.86,68.39,68.61,111900.0,53.9455,53.9534,53.5851,53.7575,111900.0
2015-01-13 14:00:00,68.6,68.6,68.39,68.48,113900.0,53.7496,53.7496,53.5851,53.6556,113900.0
2015-01-13 14:10:00,68.47,68.51,68.34,68.37,85100.0,53.6478,53.6791,53.5459,53.5694,85100.0
2015-01-13 14:20:00,68.37,68.54,68.33,68.48,68500.0,53.5694,53.7026,53.5381,53.6556,68500.0
2015-01-13 14:30:00,68.46,68.62,68.46,68.56,79300.0,53.6399,53.7653,53.6399,53.7183,79300.0
2015-01-13 14:40:00,68.56,68.68,68.54,68.63,178200.0,53.7183,53.8123,53.7026,53.7731,178200.0
2015-01-13 14:50:00,68.64,68.69,68.54,68.56,236900.0,53.781,53.8202,53.7026,53.7183,236900.0
2015-01-13 15:00:00,68.56,68.63,68.53,68.57,236000.0,53.7183,53.7731,53.6948,53.7261,236000.0
2015-01-13 15:10:00,68.57,68.78,68.54,68.7,210600.0,53.7261,53.8907,53.7026,53.828,210600.0
2015-01-13 15:20:00,68.71,68.72,68.56,68.57,100200.0,53.8358,53.8437,53.7183,53.7261,100200.0
2015-01-13 15:30:00,68.57,68.87,68.56,68.82,141900.0,53.7261,53.9612,53.7183,53.922,141900.0
2015-01-13 15:40:00,68.82,68.88,68.63,68.64,153900.0,53.922,53.969,53.7731,53.781,153900.0
2015-01-13 15:50:00,68.64,68.76,68.57,68.75,219200.0,53.781,53.875,53.7261,53.8672,219200.0
2015-01-14 09:30:00,67.89,68.33,67.84,68.11,166800.0,53.1933,53.5381,53.1542,53.3657,166800.0
2015-01-14 09:40:00,68.11,68.22,67.95,68.22,65500.0,53.3657,53.4519,53.2404,53.4519,65500.0
2015-01-14 09:50:00,68.22,68.28,68.11,68.21,43000.0,53.4519,53.4989,53.3657,53.4441,43000.0
2015-01-14 10:00:00,68.23,68.45,68.15,68.37,45100.0,53.4597,53.6321,53.3971,53.5694,45100.0
2015-01-14 10:10:00,68.44,68.49,68.23,68.28,33900.0,53.6243,53.6635,53.4597,53.4989,33900.0
2015-01-14 10:20:00,68.28,68.32,68.24,68.31,19000.0,53.4989,53.5303,53.4676,53.5224,19000.0
2015-01-14 10:30:00,68.3,68.38,68.17,68.22,72800.0,53.5146,53.5773,53.4127,53.4519,72800.0
2015-01-14 10:40:00,68.22,68.5,68.22,68.46,41500.0,53.4519,53.6713,53.4519,53.6399,41500.0
2015-01-14 10:50:00,68.46,68.57,68.45,68.56,41500.0,53.6399,53.7261,53.6321,53.7183,41500.0
2015-01-14 11:00:00,68.55,68.58,68.35,68.42,54100.0,53.7105,53.734,53.5538,53.6086,54100.0
2015-01-14 11:10:00,68.43,68.44,68.33,68.33,46800.0,53.6164,53.6243,53.5381,53.5381,46800.0
2015-01-14 11:20:00,68.33,68.37,68.25,68.26,30900.0,53.5381,53.5694,53.4754,53.4832,30900.0
2015-01-14 11:30:00,68.25,68.33,68.2,68.32,50500.0,53.4754,53.5381,53.4362,53.5303,50500.0
2015-01-14 11:40:00,68.33,68.42,68.31,68.37,22000.0,53.5381,53.6086,53.5224,53.5694,22000.0
2015-01-14 11:50:00,68.36,68.41,68.26,68.28,28800.0,53.5616,53.6008,53.4832,53.4989,28800.0
2015-01-14 12:00:00,68.27,68.29,68.19,68.2,22200.0,53.4911,53.5067,53.4284,53.4362,22200.0
2015-01-14 12:10:00,68.19,68.25,68.17,68.18,22600.0,53.4284,53.4754,53.4127,53.4206,22600.0
2015-01-14 12:20:00,68.18,68.26,68.16,68.24,21100.0,53.4206,53.4832,53.4049,53.4676,21100.0
2015-01-14 12:30:00,68.25,68.36,68.21,68.35,60000.0,53.4754,53.5616,53.4441,53.5538,60000.0
2015-01-14 12:40:00,68.36,68.44,68.27,68.3,19100.0,53.5616,53.6243,53.4911,53.5146,19100.0
2015-01-14 12:50:00,68.3,68.31,68.2,68.3,27400.0,53.5146,53.5224,53.4362,53.5146,27400.0
2015-01-14 13:00:00,68.3,68.39,68.29,68.29,16100.0,53.5146,53.5851,53.5067,53.5067,16100.0
2015-01-14 13:10:00,68.28,68.3,68.22,68.27,19900.0,53.4989,53.5146,53.4519,53.4911,19900.0
2015-01-14 13:20:00,68.27,68.32,68.21,68.3,39000.0,53.4911,53.5303,53.4441,53.5146,39000.0
2015-01-14 13:30:00,68.29,68.3,68.24,68.24,21400.0,53.5067,53.5146,53.4676,53.4676,21400.0
2015-01-14 13:40:00,68.23,68.23,68.11,68.18,48900.0,53.4597,53.4597,53.3657,53.4206,48900.0
2015-01-14 13:50:00,68.18,68.24,68.1,68.2,21900.0,53.4206,53.4676,53.3579,53.4362,21900.0
2015-01-14 14:00:00,68.2,68.23,68.15,68.23,42600.0,53.4362,53.4597,53.3971,53.4597,42600.0
2015-01-14 14:10:00,68.23,68.52,68.2,68.52,77400.0,53.4597,53.687,53.4362,53.687,77400.0
2015-01-14 14:20:00,68.51,68.56,68.35,68.43,27000.0,53.6791,53.7183,53.5538,53.6164,27000.0
2015-01-14 14:30:00,68.42,68.54,68.37,68.45,57800.0,53.6086,53.7026,53.5694,53.6321,57800.0
2015-01-14 14:40:00,68.46,68.53,68.43,68.48,35700.0,53.6399,53.6948,53.6164,53.6556,35700.0
2015-01-14 14:50:00,68.46,68.46,68.34,68.34,28000.0,53.6399,53.6399,53.5459,53.5459,28000.0
2015-01-14 15:00:00,68.34,68.44,68.32,68.39,35100.0,53.5459,53.6243,53.5303,53.5851,35100.0
2015-01-14 15:10:00,68.41,68.56,68.3,68.52,36100.0,53.6008,53.7183,53.5146,53.687,36100.0
2015-01-14 15:20:00,68.53,68.63,68.45,68.55,80600.0,53.6948,53.7731,53.6321,53.7105,80600.0
2015-01-14 15:30:00,68.54,68.63,68.39,68.45,94000.0,53.7026,53.7731,53.5851,53.6321,94000.0
2015-01-14 15:40:00,68.45,68.58,68.44,68.5,133600.0,53.6321,53.734,53.6243,53.6713,133600.0
2015-01-14 15:50:00,68.5,68.54,68.41,68.46,190600.0,53.6713,53.7026,53.6008,53.6399,190600.0
2015-01-15 09:30:00,68.76,68.94,68.39,68.46,132800.0,53.875,54.016,53.5851,53.6399,132800.0
2015-01-15 09:40:00,68.44,68.63,68.36,68.38,58100.0,53.6243,53.7731,53.5616,53.5773,58100.0
2015-01-15 09:50:00,68.38,68.52,68.21,68.37,48700.0,53.5773,53.687,53.4441,53.5694,48700.0
2015-01-15 10:00:00,68.33,68.46,68.21,68.43,65300.0,53.5381,53.6399,53.4441,53.6164,65300.0
2015-01-15 10:10:00,68.42,68.58,68.32,68.56,48200.0,53.6086,53.734,53.5303,53.7183,48200.0
2015-01-15 10:20:00,68.57,68.71,68.53,68.66,27600.0,53.7261,53.8358,53.6948,53.7967,27600.0
2015-01-15 10:30:00,68.67,68.81,68.67,68.72,47800.0,53.8045,53.9142,53.8045,53.8437,47800.0
2015-01-15 10:40:00,68.72,68.72,68.55,68.57,23100.0,53.8437,53.8437,53.7105,53.7261,23100.0
2015-01-15 10:50:00,68.56,68.6,68.45,68.46,39900.0,53.7183,53.7496,53.6321,53.6399,39900.0
2015-01-15 11:00:00,68.46,68.51,68.36,68.41,90100.0,53.6399,53.6791,53.5616,53.6008,90100.0
2015-01-15 11:10:00,68.4,68.53,68.39,68.39,28100.0,53.5929,53.6948,53.5851,53.5851,28100.0
2015-01-15 11:20:00,68.41,68.41,68.28,68.3,21300.0,53.6008,53.6008,53.4989,53.5146,21300.0
2015-01-15 11:30:00,68.31,68.42,68.24,68.29,27800.0,53.5224,53.6086,53.4676,53.5067,27800.0
2015-01-15 11:40:00,68.31,68.5,68.26,68.44,28000.0,53.5224,53.6713,53.4832,53.6243,28000.0
2015-01-15 11:50:00,68.45,68.45,68.36,68.39,19100.0,53.6321,53.6321,53.5616,53.5851,19100.0
2015-01-15 12:00:00,68.38,68.43,68.32,68.4,30900.0,53.5773,53.6164,53.5303,53.5929,30900.0
2015-01-15 12:10:00,68.41,68.47,68.35,68.35,26400.0,53.6008,53.6478,53.5538,53.5538,26400.0
2015-01-15 12:20:00,68.34,68.43,68.28,68.41,28400.0,53.5459,53.6164,53.4989,53.6008,28400.0
2015-01-15 12:30:00,68.39,68.39,68.27,68.33,31900.0,53.5851,53.5851,53.4911,53.5381,31900.0
2015-01-15 12:40:00,68.32,68.35,68.21,68.27,32000.0,53.5303,53.5538,53.4441,53.4911,32000.0
2015-01-15 12:50:00,68.27,68.34,68.22,68.31,24100.0,53.4911,53.5459,53.4519,53.5224,24100.0
2015-01-15 13:00:00,68.31,68.45,68.28,68.41,26100.0,53.5224,53.6321,53.4989,53.6008,26100.0
2015-01-15 13:10:00,68.42,68.5,68.41,68.42,28000.0,53.6086,53.6713,53.6008,53.6086,28000.0
2015-01-15 13:20:00,68.42,68.43,68.26,68.27,18800.0,53.6086,53.6164,53.4832,53.4911,18800.0
2015-01-15 13:30:00,68.26,68.32,68.23,68.25,27400.0,53.4832,53.5303,53.4597,53.4754,27400.0
2015-01-15 13:40:00,68.26,68.35,68.25,68.33,42300.0,53.4832,53.5538,53.4754,53.5381,42300.0
2015-01-15 13:50:00,68.32,68.49,68.3,68.46,32500.0,53.5303,53.6635,53.5146,53.6399,32500.0
2015-01-15 14:00:00,68.46,68.51,68.37,68.49,27100.0,53.6399,53.6791,53.5694,53.6635,27100.0
2015-01-15 14:10:00,68.48,68.54,68.4,68.52,23200.0,53.6556,53.7026,53.5929,53.687,23200.0
2015-01-15 14:20:00,68.51,68.52,68.4,68.49,29800.0,53.6791,53.687,53.5929,53.6635,29800.0
2015-01-15 14:30:00,68.49,68.63,68.45,68.6,51600.0,53.6635,53.7731,53.6321,53.7496,51600.0
2015-01-15 14:40:00,68.61,68.63,68.51,68.53,32800.0,53.7575,53.7731,53.6791,53.6948,32800.0
2015-01-15 14:50:00,68.52,68.74,68.51,68.7,42100.0,53.687,53.8593,53.6791,53.828,42100.0
2015-01-15 15:00:00,68.69,68.72,68.55,68.55,82900.0,53.8202,53.8437,53.7105,53.7105,82900.0
2015-01-15 15:10:00,68.54,68.54,68.4,68.45,61100.0,53.7026,53.7026,53.5929,53.6321,61100.0
2015-01-15 15:20:00,68.46,68.56,68.4,68.51,67900.0,53.6399,53.7183,53.5929,53.6791,67900.0
2015-01-15 15:30:00,68.51,68.6,68.44,68.47,152300.0,53.6791,53.7496,53.6243,53.6478,152300.0
2015-01-15 15:40:00,68.46,68.57,68.42,68.48,122800.0,53.6399,53.7261,53.6086,53.6556,122800.0
2015-01-15 15:50:00,68.47,68.48,68.3,68.33,216500.0,53.6478,53.6556,53.5146,53.5381,216500.0
2015-01-16 09:30:00,68.26,68.78,68.22,68.73,481900.0,53.4832,53.8907,53.4519,53.8515,481900.0
2015-01-16 09:40:00,68.71,68.79,68.41,68.52,85100.0,53.8358,53.8985,53.6008,53.687,85100.0
2015-01-16 09:50:00,68.52,68.57,68.27,68.33,86400.0,53.687,53.7261,53.4911,53.5381,86400.0
2015-01-16 10:00:00,68.34,68.5,68.2,68.24,58900.0,53.5459,53.6713,53.4362,53.4676,58900.0
2015-01-16 10:10:00,68.23,68.37,68.02,68.35,90700.0,53.4597,53.5694,53.2952,53.5538,90700.0
2015-01-16 10:20:00,68.36,68.53,68.28,68.41,104800.0,53.5616,53.6948,53.4989,53.6008,104800.0
2015-01-16 10:30:00,68.41,68.52,68.39,68.45,98500.0,53.6008,53.687,53.5851,53.6321,98500.0
2015-01-16 10:40:00,68.45,68.49,68.34,68.37,114900.0,53.6321,53.6635,53.5459,53.5694,114900.0
2015-01-16 10:50:00,68.36,68.6,68.36,68.58,108400.0,53.5616,53.7496,53.5616,53.734,108400.0
2015-01-16 11:00:00,68.58,68.63,68.52,68.56,65100.0,53.734,53.7731,53.687,53.7183,65100.0
2015-01-16 11:10:00,68.56,68.57,68.45,68.56,39400.0,53.7183,53.7261,53.6321,53.7183,39400.0
2015-01-16 11:20:00,68.55,68.58,68.48,68.52,41600.0,53.7105,53.734,53.6556,53.687,41600.0
2015-01-16 11:30:00,68.51,68.66,68.48,68.66,67000.0,53.6791,53.7967,53.6556,53.7967,67000.0
2015-01-16 11:40:00,68.65,68.69,68.58,68.59,42000.0,53.7888,53.8202,53.734,53.7418,42000.0
2015-01-16 11:50:00,68.58,68.6,68.5,68.57,51500.0,53.734,53.7496,53.6713,53.7261,51500.0
2015-01-16 12:00:00,68.56,68.68,68.56,68.61,44200.0,53.7183,53.8123,53.7183,53.7575,44200.0
2015-01-16 12:10:00,68.6,68.68,68.57,68.58,35700.0,53.7496,53.8123,53.7261,53.734,35700.0
2015-01-16 12:20:00,68.58,68.61,68.49,68.59,30400.0,53.734,53.7575,53.6635,53.7418,30400.0
2015-01-16 12:30:00,68.58,68.65,68.56,68.61,21100.0,53.734,53.7888,53.7183,53.7575,21100.0
2015-01-16 12:40:00,68.62,68.78,68.62,68.77,26600.0,53.7653,53.8907,53.7653,53.8828,26600.0
2015-01-16 12:50:00,68.77,68.87,68.76,68.79,28400.0,53.8828,53.9612,53.875,53.8985,28400.0
2015-01-16 13:00:00,68.78,68.8,68.63,68.69,89700.0,53.8907,53.9063,53.7731,53.8202,89700.0
2015-01-16 13:10:00,68.7,68.71,68.54,68.54,64400.0,53.828,53.8358,53.7026,53.7026,64400.0
2015-01-16 13:20:00,68.55,68.6,68.51,68.56,39300.0,53.7105,53.7496,53.6791,53.7183,39300.0
2015-01-16 13:30:00,68.58,68.72,68.56,68.69,26000.0,53.734,53.8437,53.7183,53.8202,26000.0
2015-01-16 13:40:00,68.7,68.71,68.66,68.7,21300.0,53.828,53.8358,53.7967,53.828,21300.0
2015-01-16 13:50:00,68.7,68.73,68.66,68.73,28200.0,53.828,53.8515,53.7967,53.8515,28200.0
2015-01-16 14:00:00,68.73,68.76,68.7,68.71,38800.0,53.8515,53.875,53.828,53.8358,38800.0
2015-01-16 14:10:00,68.71,68.73,68.69,68.71,44600.0,53.8358,53.8515,53.8202,53.8358,44600.0
2015-01-16 14:20:00,68.71,68.77,68.69,68.75,46800.0,53.8358,53.8828,53.8202,53.8672,46800.0
2015-01-16 14:30:00,68.75,68.75,68.61,68.64,41500.0,53.8672,53.8672,53.7575,53.781,41500.0
2015-01-16 14:40:00,68.63,68.7,68.62,68.65,29900.0,53.7731,53.828,53.7653,53.7888,29900.0
2015-01-16 14:50:00,68.65,68.75,68.63,68.74,36900.0,53.7888,53.8672,53.7731,53.8593,36900.0
2015-01-16 15:00:00,68.74,68.74,68.67,68.69,40200.0,53.8593,53.8593,53.8045,53.8202,40200.0
2015-01-16 15:10:00,68.69,68.74,68.64,68.73,32500.0,53.8202,53.8593,53.781,53.8515,32500.0
2015-01-16 15:20:00,68.73,68.84,68.72,68.8,57300.0,53.8515,53.9377,53.8437,53.9063,57300.0
2015-01-16 15:30:00,68.8,68.98,68.77,68.98,77200.0,53.9063,54.0474,53.8828,54.0474,77200.0
2015-01-16 15:40:00,68.98,69.14,68.94,69.09,164000.0,54.0474,54.1727,54.016,54.1336,164000.0
2015-01-16 15:50:00,69.09,69.26,69.06,69.16,295500.0,54.1336,54.2668,54.1101,54.1884,295500.0
2015-01-20 09:30:00,69.04,69.18,68.93,69.08,218800.0,54.0944,54.2041,54.0082,54.1257,218800.0
2015-01-20 09:40:00,69.06,69.19,68.87,68.93,161800.0,54.1101,54.2119,53.9612,54.0082,161800.0
2015-01-20 09:50:00,68.92,68.92,68.77,68.84,69500.0,54.0004,54.0004,53.8828,53.9377,69500.0
2015-01-20 10:00:00,68.82,68.98,68.74,68.92,77200.0,53.922,54.0474,53.8593,54.0004,77200.0
2015-01-20 10:10:00,68.93,69.07,68.9,68.93,65300.0,54.0082,54.1179,53.9847,54.0082,65300.0
2015-01-20 10:20:00,68.93,69.16,68.91,69.11,47600.0,54.0082,54.1884,53.9925,54.1492,47600.0
2015-01-20 10:30:00,69.11,69.11,68.82,68.82,48200.0,54.1492,54.1492,53.922,53.922,48200.0
2015-01-20 10:40:00,68.82,68.93,68.77,68.93,63200.0,53.922,54.0082,53.8828,54.0082,63200.0
2015-01-20 10:50:00,68.94,68.94,68.8,68.82,22800.0,54.016,54.016,53.9063,53.922,22800.0
2015-01-20 11:00:00,68.82,68.85,68.71,68.81,54900.0,53.922,53.9455,53.8358,53.9142,54900.0
2015-01-20 11:10:00,68.81,68.81,68.66,68.68,64400.0,53.9142,53.9142,53.7967,53.8123,64400.0
2015-01-20 11:20:00,68.69,68.74,68.57,68.59,48900.0,53.8202,53.8593,53.7261,53.7418,48900.0
2015-01-20 11:30:00,68.59,68.64,68.55,68.61,45400.0,53.7418,53.781,53.7105,53.7575,45400.0
2015-01-20 11:40:00,68.61,68.62,68.45,68.48,27400.0,53.7575,53.7653,53.6321,53.6556,27400.0
2015-01-20 11:50:00,68.48,68.54,68.46,68.54,32800.0,53.6556,53.7026,53.6399,53.7026,32800.0
2015-01-20 12:00:00,68.54,68.54,68.42,68.43,35300.0,53.7026,53.7026,53.6086,53.6164,35300.0
2015-01-20 12:10:00,68.43,68.49,68.41,68.49,26600.0,53.6164,53.6635,53.6008,53.6635,26600.0
2015-01-20 12:20:00,68.47,68.49,68.4,68.44,22800.0,53.6478,53.6635,53.5929,53.6243,22800.0
2015-01-20 12:30:00,68.43,68.47,68.38,68.44,25900.0,53.6164,53.6478,53.5773,53.6243,25900.0
2015-01-20 12:40:00,68.45,68.53,68.44,68.48,26300.0,53.6321,53.6948,53.6243,53.6556,26300.0
2015-01-20 12:50:00,68.48,68.5,68.43,68.48,20500.0,53.6556,53.6713,53.6164,53.6556,20500.0
2015-01-20 13:00:00,68.48,68.53,68.42,68.42,28900.0,53.6556,53.6948,53.6086,53.6086,28900.0
2015-01-20 13:10:00,68.4,68.48,68.39,68.47,20800.0,53.5929,53.6556,53.5851,53.6478,20800.0
2015-01-20 13:20:00,68.48,68.67,68.48,68.63,38700.0,53.6556,53.8045,53.6556,53.7731,38700.0
2015-01-20 13:30:00,68.65,68.72,68.62,68.65,33300.0,53.7888,53.8437,53.7653,53.7888,33300.0
2015-01-20 13:40:00,68.65,68.69,68.59,68.67,39100.0,53.7888,53.8202,53.7418,53.8045,39100.0
2015-01-20 13:50:00,68.67,68.68,68.62,68.62,32300.0,53.8045,53.8123,53.7653,53.7653,32300.0
2015-01-20 14:00:00,68.63,68.76,68.61,68.74,31700.0,53.7731,53.875,53.7575,53.8593,31700.0
2015-01-20 14:10:00,68.74,68.74,68.67,68.68,27400.0,53.8593,53.8593,53.8045,53.8123,27400.0
2015-01-20 14:20:00,68.68,68.7,68.64,68.68,31200.0,53.8123,53.828,53.781,53.8123,31200.0
2015-01-20 14:30:00,68.69,68.88,68.69,68.87,52400.0,53.8202,53.969,53.8202,53.9612,52400.0
2015-01-20 14:40:00,68.87,68.97,68.87,68.96,41300.0,53.9612,54.0395,53.9612,54.0317,41300.0
2015-01-20 14:50:00,68.96,68.97,68.9,68.97,40200.0,54.0317,54.0395,53.9847,54.0395,40200.0
2015-01-20 15:00:00,68.97,68.98,68.89,68.98,31400.0,54.0395,54.0474,53.9769,54.0474,31400.0
2015-01-20 15:10:00,68.97,69.05,68.94,69.03,53700.0,54.0395,54.1022,54.016,54.0866,53700.0
2015-01-20 15:20:00,69.01,69.09,68.98,69.08,51300.0,54.0709,54.1336,54.0474,54.1257,51300.0
2015-01-20 15:30:00,69.08,69.09,68.89,68.92,89000.0,54.1257,54.1336,53.9769,54.0004,89000.0
2015-01-20 15:40:00,68.91,68.98,68.87,68.87,154800.0,53.9925,54.0474,53.9612,53.9612,154800.0
2015-01-20 15:50:00,68.87,68.96,68.77,68.94,264600.0,53.9612,54.0317,53.8828,54.016,264600.0
2015-01-21 09:30:00,68.14,68.44,67.76,68.37,239100.0,53.6704,53.9067,53.3711,53.8516,239100.0
2015-01-21 09:40:00,68.39,68.57,68.18,68.24,93100.0,53.8673,54.0091,53.7019,53.7492,93100.0
2015-01-21 09:50:00,68.25,68.4,68.15,68.24,87700.0,53.7571,53.8752,53.6783,53.7492,87700.0
2015-01-21 10:00:00,68.24,68.36,68.06,68.09,120900.0,53.7492,53.8437,53.6074,53.631,120900.0
2015-01-21 10:10:00,68.09,68.42,68.02,68.4,62600.0,53.631,53.891,53.5759,53.8752,62600.0
2015-01-21 10:20:00,68.41,68.44,68.29,68.39,51300.0,53.8831,53.9067,53.7886,53.8673,51300.0
2015-01-21 10:30:00,68.39,68.49,68.33,68.33,38100.0,53.8673,53.9461,53.8201,53.8201,38100.0
2015-01-21 10:40:00,68.34,68.55,68.33,68.54,63900.0,53.828,53.9934,53.8201,53.9855,63900.0
2015-01-21 10:50:00,68.55,68.64,68.47,68.59,76600.0,53.9934,54.0642,53.9303,54.0249,76600.0
2015-01-21 11:00:00,68.6,68.65,68.49,68.5,54100.0,54.0327,54.0721,53.9461,53.954,54100.0
2015-01-21 11:10:00,68.51,68.55,68.47,68.53,46000.0,53.9619,53.9934,53.9303,53.9776,46000.0
2015-01-21 11:20:00,68.53,68.53,68.35,68.39,48200.0,53.9776,53.9776,53.8358,53.8673,48200.0
2015-01-21 11:30:00,68.4,68.41,68.31,68.34,80600.0,53.8752,53.8831,53.8043,53.828,80600.0
2015-01-21 11:40:00,68.34,68.36,68.26,68.36,60700.0,53.828,53.8437,53.7649,53.8437,60700.0
2015-01-21 11:50:00,68.36,68.49,68.36,68.45,30300.0,53.8437,53.9461,53.8437,53.9146,30300.0
2015-01-21 12:00:00,68.45,68.49,68.35,68.38,61600.0,53.9146,53.9461,53.8358,53.8595,61600.0
2015-01-21 12:10:00,68.38,68.43,68.37,68.38,24000.0,53.8595,53.8988,53.8516,53.8595,24000.0
2015-01-21 12:20:00,68.38,68.43,68.34,68.42,37200.0,53.8595,53.8988,53.828,53.891,37200.0
2015-01-21 12:30:00,68.43,68.46,68.19,68.22,52600.0,53.8988,53.9225,53.7098,53.7334,52600.0
2015-01-21 12:40:00,68.23,68.26,68.2,68.26,88200.0,53.7413,53.7649,53.7177,53.7649,88200.0
2015-01-21 12:50:00,68.27,68.28,68.14,68.2,29800.0,53.7728,53.7807,53.6704,53.7177,29800.0
2015-01-21 13:00:00,68.19,68.2,68.12,68.16,42100.0,53.7098,53.7177,53.6547,53.6862,42100.0
2015-01-21 13:10:00,68.16,68.18,68.11,68.16,45600.0,53.6862,53.7019,53.6468,53.6862,45600.0
2015-01-21 13:20:00,68.16,68.18,68.03,68.04,36400.0,53.6862,53.7019,53.5838,53.5917,36400.0
2015-01-21 13:30:00,68.04,68.06,67.96,68.03,46200.0,53.5917,53.6074,53.5286,53.5838,46200.0
2015-01-21 13:40:00,68.03,68.09,68.01,68.08,32200.0,53.5838,53.631,53.568,53.6232,32200.0
2015-01-21 13:50:00,68.09,68.13,68.0,68.01,49800.0,53.631,53.6625,53.5602,53.568,49800.0
2015-01-21 14:00:00,68.02,68.05,67.97,68.01,35100.0,53.5759,53.5995,53.5365,53.568,35100.0
2015-01-21 14:10:00,68.0,68.09,67.96,68.06,25100.0,53.5602,53.631,53.5286,53.6074,25100.0
2015-01-21 14:20:00,68.06,68.16,68.06,68.15,28800.0,53.6074,53.6862,53.6074,53.6783,28800.0
2015-01-21 14:30:00,68.15,68.16,68.07,68.1,60600.0,53.6783,53.6862,53.6153,53.6389,60600.0
2015-01-21 14:40:00,68.11,68.36,68.1,68.35,40000.0,53.6468,53.8437,53.6389,53.8358,40000.0
2015-01-21 14:50:00,68.36,68.4,68.33,68.33,30700.0,53.8437,53.8752,53.8201,53.8201,30700.0
2015-01-21 15:00:00,68.34,68.37,68.22,68.23,56000.0,53.828,53.8516,53.7334,53.7413,56000.0
2015-01-21 15:10:00,68.24,68.33,68.2,68.32,60100.0,53.7492,53.8201,53.7177,53.8122,60100.0
2015-01-21 15:20:00,68.31,68.34,68.28,68.33,59300.0,53.8043,53.828,53.7807,53.8201,59300.0
2015-01-21 15:30:00,68.33,68.4,68.28,68.37,74400.0,53.8201,53.8752,53.7807,53.8516,74400.0
2015-01-21 15:40:00,68.37,68.41,68.34,68.39,93500.0,53.8516,53.8831,53.828,53.8673,93500.0
2015-01-21 15:50:00,68.39,68.43,68.35,68.37,145200.0,53.8673,53.8988,53.8358,53.8516,145200.0
2015-01-22 09:30:00,68.48,68.83,68.43,68.54,171300.0,53.9382,54.2139,53.8988,53.9855,171300.0
2015-01-22 09:40:00,68.51,68.51,68.1,68.2,113700.0,53.9619,53.9619,53.6389,53.7177,113700.0
2015-01-22 09:50:00,68.19,68.37,68.17,68.34,47000.0,53.7098,53.8516,53.6941,53.828,47000.0
2015-01-22 10:00:00,68.36,68.46,68.29,68.37,63400.0,53.8437,53.9225,53.7886,53.8516,63400.0
2015-01-22 10:10:00,68.36,68.45,68.31,68.42,105700.0,53.8437,53.9146,53.8043,53.891,105700.0
2015-01-22 10:20:00,68.42,68.55,68.42,68.46,53800.0,53.891,53.9934,53.891,53.9225,53800.0
2015-01-22 10:30:00,68.46,68.62,68.42,68.59,47500.0,53.9225,54.0485,53.891,54.0249,47500.0
2015-01-22 10:40:00,68.6,68.82,68.6,68.79,21500.0,54.0327,54.206,54.0327,54.1824,21500.0
2015-01-22 10:50:00,68.82,68.97,68.82,68.97,63500.0,54.206,54.3242,54.206,54.3242,63500.0
2015-01-22 11:00:00,68.96,68.99,68.79,68.83,39100.0,54.3163,54.3399,54.1824,54.2139,39100.0
2015-01-22 11:10:00,68.83,68.83,68.7,68.82,40300.0,54.2139,54.2139,54.1115,54.206,40300.0
2015-01-22 11:20:00,68.81,68.91,68.79,68.87,35100.0,54.1981,54.2769,54.1824,54.2454,35100.0
2015-01-22 11:30:00,68.89,68.91,68.76,68.82,39200.0,54.2612,54.2769,54.1588,54.206,39200.0
2015-01-22 11:40:00,68.81,68.85,68.75,68.75,20600.0,54.1981,54.2297,54.1509,54.1509,20600.0
2015-01-22 11:50:00,68.75,68.81,68.69,68.81,18300.0,54.1509,54.1981,54.1036,54.1981,18300.0
2015-01-22 12:00:00,68.81,68.85,68.76,68.77,59200.0,54.1981,54.2297,54.1588,54.1666,59200.0
2015-01-22 12:10:00,68.78,68.81,68.75,68.79,21100.0,54.1745,54.1981,54.1509,54.1824,21100.0
2015-01-22 12:20:00,68.8,68.87,68.79,68.86,23300.0,54.1903,54.2454,54.1824,54.2375,23300.0
2015-01-22 12:30:00,68.86,68.87,68.76,68.78,24600.0,54.2375,54.2454,54.1588,54.1745,24600.0
2015-01-22 12:40:00,68.78,68.86,68.75,68.85,20200.0,54.1745,54.2375,54.1509,54.2297,20200.0
2015-01-22 12:50:00,68.84,68.84,68.72,68.75,21500.0,54.2218,54.2218,54.1273,54.1509,21500.0
2015-01-22 13:00:00,68.76,68.99,68.76,68.97,50000.0,54.1588,54.3399,54.1588,54.3242,50000.0
2015-01-22 13:10:00,68.97,69.0,68.95,68.96,51500.0,54.3242,54.3478,54.3084,54.3163,51500.0
2015-01-22 13:20:00,68.95,69.0,68.94,68.97,18400.0,54.3084,54.3478,54.3005,54.3242,18400.0
2015-01-22 13:30:00,68.96,68.99,68.95,68.95,24500.0,54.3163,54.3399,54.3084,54.3084,24500.0
2015-01-22 13:40:00,68.96,69.0,68.92,68.95,93600.0,54.3163,54.3478,54.2848,54.3084,93600.0
2015-01-22 13:50:00,68.95,68.97,68.89,68.96,69400.0,54.3084,54.3242,54.2612,54.3163,69400.0
2015-01-22 14:00:00,68.97,69.0,68.93,68.97,33800.0,54.3242,54.3478,54.2927,54.3242,33800.0
2015-01-22 14:10:00,68.96,69.04,68.93,69.04,94200.0,54.3163,54.3793,54.2927,54.3793,94200.0
2015-01-22 14:20:00,69.03,69.11,69.01,69.1,35100.0,54.3714,54.4344,54.3557,54.4266,35100.0
2015-01-22 14:30:00,69.11,69.24,69.11,69.22,62500.0,54.4344,54.5368,54.4344,54.5211,62500.0
2015-01-22 14:40:00,69.22,69.22,69.13,69.19,72200.0,54.5211,54.5211,54.4502,54.4975,72200.0
2015-01-22 14:50:00,69.19,69.28,69.18,69.26,75500.0,54.4975,54.5683,54.4896,54.5526,75500.0
2015-01-22 15:00:00,69.26,69.36,69.24,69.35,67900.0,54.5526,54.6314,54.5368,54.6235,67900.0
2015-01-22 15:10:00,69.36,69.4,69.32,69.4,69500.0,54.6314,54.6629,54.5998,54.6629,69500.0
2015-01-22 15:20:00,69.39,69.44,69.3,69.36,65100.0,54.655,54.6944,54.5841,54.6314,65100.0
2015-01-22 15:30:00,69.35,69.41,69.3,69.35,84300.0,54.6235,54.6707,54.5841,54.6235,84300.0
2015-01-22 15:40:00,69.35,69.41,69.31,69.36,117200.0,54.6235,54.6707,54.592,54.6314,117200.0
2015-01-22 15:50:00,69.36,69.37,69.28,69.36,247100.0,54.6314,54.6392,54.5683,54.6314,247100.0
2015-01-23 09:30:00,68.85,69.0,67.66,67.91,452500.0,54.2297,54.3478,53.2924,53.4893,452500.0
2015-01-23 09:40:00,67.91,68.08,67.84,68.01,183300.0,53.4893,53.6232,53.4341,53.568,183300.0
2015-01-23 09:50:00,68.0,68.0,67.57,67.58,178800.0,53.5602,53.5602,53.2215,53.2293,178800.0
2015-01-23 10:00:00,67.58,67.84,67.57,67.69,91200.0,53.2293,53.4341,53.2215,53.316,91200.0
2015-01-23 10:10:00,67.69,67.95,67.69,67.93,126600.0,53.316,53.5208,53.316,53.505,126600.0
2015-01-23 10:20:00,67.94,68.01,67.85,67.89,89300.0,53.5129,53.568,53.442,53.4735,89300.0
2015-01-23 10:30:00,67.89,67.91,67.48,67.49,263200.0,53.4735,53.4893,53.1506,53.1585,263200.0
2015-01-23 10:40:00,67.51,67.66,67.39,67.42,107800.0,53.1742,53.2924,53.0797,53.1033,107800.0
2015-01-23 10:50:00,67.42,67.65,67.42,67.61,82100.0,53.1033,53.2845,53.1033,53.253,82100.0
2015-01-23 11:00:00,67.6,67.61,67.32,67.38,232500.0,53.2451,53.253,53.0246,53.0718,232500.0
2015-01-23 11:10:00,67.38,67.48,67.28,67.47,191600.0,53.0718,53.1506,52.993,53.1427,191600.0
2015-01-23 11:20:00,67.47,67.52,67.42,67.51,61700.0,53.1427,53.1821,53.1033,53.1742,61700.0
2015-01-23 11:30:00,67.51,67.67,67.48,67.59,106300.0,53.1742,53.3002,53.1506,53.2372,106300.0
2015-01-23 11:40:00,67.57,67.58,67.44,67.45,42500.0,53.2215,53.2293,53.1191,53.1269,42500.0
2015-01-23 11:50:00,67.44,67.49,67.38,67.41,42900.0,53.1191,53.1585,53.0718,53.0954,42900.0
2015-01-23 12:00:00,67.41,67.44,67.4,67.42,32700.0,53.0954,53.1191,53.0876,53.1033,32700.0
2015-01-23 12:10:00,67.41,67.5,67.29,67.32,74300.0,53.0954,53.1663,53.0009,53.0246,74300.0
2015-01-23 12:20:00,67.34,67.46,67.31,67.45,30700.0,53.0403,53.1348,53.0167,53.1269,30700.0
2015-01-23 12:30:00,67.45,67.58,67.43,67.58,40800.0,53.1269,53.2293,53.1112,53.2293,40800.0
2015-01-23 12:40:00,67.59,67.6,67.42,67.48,76900.0,53.2372,53.2451,53.1033,53.1506,76900.0
2015-01-23 12:50:00,67.48,67.52,67.46,67.49,35400.0,53.1506,53.1821,53.1348,53.1585,35400.0
2015-01-23 13:00:00,67.49,67.49,67.41,67.46,54300.0,53.1585,53.1585,53.0954,53.1348,54300.0
2015-01-23 13:10:00,67.48,67.54,67.48,67.5,33300.0,53.1506,53.1978,53.1506,53.1663,33300.0
2015-01-23 13:20:00,67.51,67.55,67.5,67.55,45300.0,53.1742,53.2057,53.1663,53.2057,45300.0
2015-01-23 13:30:00,67.55,67.61,67.55,67.59,69500.0,53.2057,53.253,53.2057,53.2372,69500.0
2015-01-23 13:40:00,67.59,67.61,67.57,67.6,37300.0,53.2372,53.253,53.2215,53.2451,37300.0
2015-01-23 13:50:00,67.61,67.65,67.59,67.62,27300.0,53.253,53.2845,53.2372,53.2608,27300.0
2015-01-23 14:00:00,67.62,67.63,67.42,67.44,60600.0,53.2608,53.2687,53.1033,53.1191,60600.0
2015-01-23 14:10:00,67.44,67.45,67.39,67.41,30800.0,53.1191,53.1269,53.0797,53.0954,30800.0
2015-01-23 14:20:00,67.41,67.53,67.41,67.51,28400.0,53.0954,53.19,53.0954,53.1742,28400.0
2015-01-23 14:30:00,67.52,67.53,67.42,67.43,27000.0,53.1821,53.19,53.1033,53.1112,27000.0
2015-01-23 14:40:00,67.43,67.45,67.31,67.34,37500.0,53.1112,53.1269,53.0167,53.0403,37500.0
2015-01-23 14:50:00,67.35,67.45,67.33,67.38,43800.0,53.0482,53.1269,53.0324,53.0718,43800.0
2015-01-23 15:00:00,67.38,67.41,67.31,67.4,54400.0,53.0718,53.0954,53.0167,53.0876,54400.0
2015-01-23 15:10:00,67.4,67.43,67.37,67.4,69700.0,53.0876,53.1112,53.0639,53.0876,69700.0
2015-01-23 15:20:00,67.39,67.4,67.32,67.34,104600.0,53.0797,53.0876,53.0246,53.0403,104600.0
2015-01-23 15:30:00,67.34,67.35,67.2,67.2,87300.0,53.0403,53.0482,52.93,52.93,87300.0
2015-01-23 15:40:00,67.2,67.2,67.11,67.2,201400.0,52.93,52.93,52.8591,52.93,201400.0
2015-01-23 15:50:00,67.2,67.26,67.1,67.15,276100.0,52.93,52.9773,52.8513,52.8906,276100.0
2015-01-26 09:30:00,66.96,66.99,66.69,66.8,206800.0,52.741,52.7646,52.5283,52.615,206800.0
2015-01-26 09:40:00,66.81,66.82,66.56,66.59,86500.0,52.6228,52.6307,52.4259,52.4496,86500.0
2015-01-26 09:50:00,66.59,66.89,66.58,66.88,84400.0,52.4496,52.6859,52.4417,52.678,84400.0
2015-01-26 10:00:00,66.88,67.09,66.87,67.02,101700.0,52.678,52.8434,52.6701,52.7883,101700.0
2015-01-26 10:10:00,67.01,67.01,66.71,66.73,57600.0,52.7804,52.7804,52.5441,52.5598,57600.0
2015-01-26 10:20:00,66.73,66.75,66.64,66.7,52500.0,52.5598,52.5756,52.4889,52.5362,52500.0
2015-01-26 10:30:00,66.69,66.78,66.53,66.65,90200.0,52.5283,52.5992,52.4023,52.4968,90200.0
2015-01-26 10:40:00,66.66,66.86,66.65,66.81,101000.0,52.5047,52.6622,52.4968,52.6228,101000.0
2015-01-26 10:50:00,66.81,66.87,66.79,66.81,70000.0,52.6228,52.6701,52.6071,52.6228,70000.0
2015-01-26 11:00:00,66.81,66.82,66.69,66.78,82800.0,52.6228,52.6307,52.5283,52.5992,82800.0
2015-01-26 11:10:00,66.77,66.81,66.71,66.77,52700.0,52.5913,52.6228,52.5441,52.5913,52700.0
2015-01-26 11:20:00,66.77,66.82,66.72,66.78,97500.0,52.5913,52.6307,52.552,52.5992,97500.0
2015-01-26 11:30:00,66.78,66.78,66.63,66.68,131400.0,52.5992,52.5992,52.4811,52.5205,131400.0
2015-01-26 11:40:00,66.69,66.79,66.69,66.74,76400.0,52.5283,52.6071,52.5283,52.5677,76400.0
2015-01-26 11:50:00,66.74,66.8,66.74,66.78,65500.0,52.5677,52.615,52.5677,52.5992,65500.0
2015-01-26 12:00:00,66.78,66.8,66.7,66.71,59000.0,52.5992,52.615,52.5362,52.5441,59000.0
2015-01-26 12:10:00,66.72,66.73,66.63,66.64,48900.0,52.552,52.5598,52.4811,52.4889,48900.0
2015-01-26 12:20:00,66.64,66.64,66.52,66.52,71600.0,52.4889,52.4889,52.3944,52.3944,71600.0
2015-01-26 12:30:00,66.53,66.54,66.39,66.43,113300.0,52.4023,52.4102,52.292,52.3235,113300.0
2015-01-26 12:40:00,66.44,66.46,66.36,66.46,90900.0,52.3314,52.3472,52.2684,52.3472,90900.0
2015-01-26 12:50:00,66.46,66.51,66.39,66.39,145100.0,52.3472,52.3866,52.292,52.292,145100.0
2015-01-26 13:00:00,66.39,66.47,66.38,66.41,108600.0,52.292,52.355,52.2842,52.3078,108600.0
2015-01-26 13:10:00,66.42,66.46,66.39,66.44,58100.0,52.3157,52.3472,52.292,52.3314,58100.0
2015-01-26 13:20:00,66.44,66.45,66.42,66.44,60600.0,52.3314,52.3393,52.3157,52.3314,60600.0
2015-01-26 13:30:00,66.44,66.47,66.43,66.45,115100.0,52.3314,52.355,52.3235,52.3393,115100.0
2015-01-26 13:40:00,66.45,66.49,66.4,66.45,137100.0,52.3393,52.3708,52.2999,52.3393,137100.0
2015-01-26 13:50:00,66.45,66.46,66.37,66.4,60500.0,52.3393,52.3472,52.2763,52.2999,60500.0
2015-01-26 14:00:00,66.4,66.45,66.38,66.44,77100.0,52.2999,52.3393,52.2842,52.3314,77100.0
2015-01-26 14:10:00,66.44,66.45,66.37,66.39,68500.0,52.3314,52.3393,52.2763,52.292,68500.0
2015-01-26 14:20:00,66.4,66.46,66.33,66.45,168200.0,52.2999,52.3472,52.2448,52.3393,168200.0
2015-01-26 14:30:00,66.44,66.46,66.39,66.42,75300.0,52.3314,52.3472,52.292,52.3157,75300.0
2015-01-26 14:40:00,66.42,66.45,66.25,66.26,137600.0,52.3157,52.3393,52.1818,52.1896,137600.0
2015-01-26 14:50:00,66.26,66.38,66.25,66.34,115500.0,52.1896,52.2842,52.1818,52.2527,115500.0
2015-01-26 15:00:00,66.33,66.35,66.28,66.34,117000.0,52.2448,52.2605,52.2054,52.2527,117000.0
2015-01-26 15:10:00,66.35,66.38,66.24,66.26,144000.0,52.2605,52.2842,52.1739,52.1896,144000.0
2015-01-26 15:20:00,66.26,66.31,66.24,66.28,112900.0,52.1896,52.229,52.1739,52.2054,112900.0
2015-01-26 15:30:00,66.28,66.36,66.23,66.32,188100.0,52.2054,52.2684,52.166,52.2369,188100.0
2015-01-26 15:40:00,66.32,66.33,66.23,66.3,232900.0,52.2369,52.2448,52.166,52.2211,232900.0
2015-01-26 15:50:00,66.3,66.34,66.28,66.28,448700.0,52.2211,52.2527,52.2054,52.2054,448700.0
2015-01-27 09:30:00,65.69,65.74,64.87,65.29,538000.0,51.7407,51.7801,51.0948,51.4256,538000.0
2015-01-27 09:40:00,65.3,65.54,65.28,65.5,154700.0,51.4335,51.6225,51.4177,51.591,154700.0
2015-01-27 09:50:00,65.52,65.57,65.29,65.34,236700.0,51.6068,51.6462,51.4256,51.465,236700.0
2015-01-27 10:00:00,65.35,65.65,65.28,65.5,172500.0,51.4729,51.7092,51.4177,51.591,172500.0
2015-01-27 10:10:00,65.5,65.65,65.49,65.53,183700.0,51.591,51.7092,51.5832,51.6147,183700.0
2015-01-27 10:20:00,65.52,65.55,65.31,65.44,276900.0,51.6068,51.6304,51.4414,51.5438,276900.0
2015-01-27 10:30:00,65.43,65.43,65.29,65.34,121400.0,51.5359,51.5359,51.4256,51.465,121400.0
2015-01-27 10:40:00,65.34,65.37,65.1,65.11,137900.0,51.465,51.4886,51.276,51.2838,137900.0
2015-01-27 10:50:00,65.1,65.27,65.08,65.25,120500.0,51.276,51.4099,51.2602,51.3941,120500.0
2015-01-27 11:00:00,65.24,65.44,65.2,65.42,263600.0,51.3862,51.5438,51.3547,51.528,263600.0
2015-01-27 11:10:00,65.42,65.44,65.31,65.37,139200.0,51.528,51.5438,51.4414,51.4886,139200.0
2015-01-27 11:20:00,65.38,65.44,65.15,65.25,295900.0,51.4965,51.5438,51.3154,51.3941,295900.0
2015-01-27 11:30:00,65.27,65.35,65.18,65.27,117500.0,51.4099,51.4729,51.339,51.4099,117500.0
2015-01-27 11:40:00,65.27,65.29,65.16,65.16,67800.0,51.4099,51.4256,51.3232,51.3232,67800.0
2015-01-27 11:50:00,65.16,65.25,65.1,65.11,87100.0,51.3232,51.3941,51.276,51.2838,87100.0
2015-01-27 12:00:00,65.12,65.29,65.1,65.28,77300.0,51.2917,51.4256,51.276,51.4177,77300.0
2015-01-27 12:10:00,65.28,65.31,65.17,65.28,77600.0,51.4177,51.4414,51.3311,51.4177,77600.0
2015-01-27 12:20:00,65.27,65.44,65.25,65.42,75900.0,51.4099,51.5438,51.3941,51.528,75900.0
2015-01-27 12:30:00,65.41,65.48,65.39,65.47,83300.0,51.5201,51.5753,51.5044,51.5674,83300.0
2015-01-27 12:40:00,65.46,65.47,65.42,65.43,59500.0,51.5595,51.5674,51.528,51.5359,59500.0
2015-01-27 12:50:00,65.43,65.53,65.43,65.53,69200.0,51.5359,51.6147,51.5359,51.6147,69200.0
2015-01-27 13:00:00,65.54,65.57,65.47,65.57,107100.0,51.6225,51.6462,51.5674,51.6462,107100.0
2015-01-27 13:10:00,65.57,65.69,65.52,65.67,78900.0,51.6462,51.7407,51.6068,51.7249,78900.0
2015-01-27 13:20:00,65.68,65.74,65.65,65.71,86100.0,51.7328,51.7801,51.7092,51.7564,86100.0
2015-01-27 13:30:00,65.71,65.74,65.68,65.71,57700.0,51.7564,51.7801,51.7328,51.7564,57700.0
2015-01-27 13:40:00,65.71,65.73,65.55,65.58,76200.0,51.7564,51.7722,51.6304,51.654,76200.0
2015-01-27 13:50:00,65.57,65.63,65.52,65.61,45600.0,51.6462,51.6934,51.6068,51.6777,45600.0
2015-01-27 14:00:00,65.61,65.74,65.59,65.7,75500.0,51.6777,51.7801,51.6619,51.7486,75500.0
2015-01-27 14:10:00,65.69,65.84,65.67,65.83,55200.0,51.7407,51.8588,51.7249,51.851,55200.0
2015-01-27 14:20:00,65.83,65.9,65.76,65.76,51600.0,51.851,51.9061,51.7958,51.7958,51600.0
2015-01-27 14:30:00,65.76,65.92,65.74,65.92,141100.0,51.7958,51.9218,51.7801,51.9218,141100.0
2015-01-27 14:40:00,65.92,65.94,65.79,65.86,49200.0,51.9218,51.9376,51.8194,51.8746,49200.0
2015-01-27 14:50:00,65.86,65.87,65.63,65.64,103500.0,51.8746,51.8825,51.6934,51.7013,103500.0
2015-01-27 15:00:00,65.65,65.76,65.63,65.73,100100.0,51.7092,51.7958,51.6934,51.7722,100100.0
2015-01-27 15:10:00,65.73,65.77,65.61,65.64,96500.0,51.7722,51.8037,51.6777,51.7013,96500.0
2015-01-27 15:20:00,65.63,65.63,65.5,65.51,140800.0,51.6934,51.6934,51.591,51.5989,140800.0
2015-01-27 15:30:00,65.51,65.71,65.5,65.67,174400.0,51.5989,51.7564,51.591,51.7249,174400.0
2015-01-27 15:40:00,65.67,65.8,65.65,65.67,152300.0,51.7249,51.8273,51.7092,51.7249,152300.0
2015-01-27 15:50:00,65.67,65.7,65.57,65.67,265100.0,51.7249,51.7486,51.6462,51.7249,265100.0
2015-01-28 09:30:00,66.05,66.17,65.78,65.84,312200.0,52.0242,52.1188,51.8116,51.8588,312200.0
2015-01-28 09:40:00,65.81,65.97,65.76,65.81,153300.0,51.8352,51.9612,51.7958,51.8352,153300.0
2015-01-28 09:50:00,65.82,66.07,65.8,66.0,268900.0,51.8431,52.04,51.8273,51.9849,268900.0
2015-01-28 10:00:00,66.01,66.18,65.99,66.08,427200.0,51.9927,52.1266,51.977,52.0479,427200.0
2015-01-28 10:10:00,66.08,66.16,65.9,66.03,230700.0,52.0479,52.1109,51.9061,52.0085,230700.0
2015-01-28 10:20:00,66.02,66.21,66.01,66.09,74500.0,52.0006,52.1503,51.9927,52.0557,74500.0
2015-01-28 10:30:00,66.09,66.15,65.84,65.96,95600.0,52.0557,52.103,51.8588,51.9533,95600.0
2015-01-28 10:40:00,65.95,65.99,65.81,65.82,140500.0,51.9455,51.977,51.8352,51.8431,140500.0
2015-01-28 10:50:00,65.81,65.86,65.67,65.78,80400.0,51.8352,51.8746,51.7249,51.8116,80400.0
2015-01-28 11:00:00,65.78,65.91,65.75,65.89,130400.0,51.8116,51.914,51.7879,51.8982,130400.0
2015-01-28 11:10:00,65.9,65.9,65.69,65.75,74700.0,51.9061,51.9061,51.7407,51.7879,74700.0
2015-01-28 11:20:00,65.75,65.81,65.67,65.75,61500.0,51.7879,51.8352,51.7249,51.7879,61500.0
2015-01-28 11:30:00,65.75,65.86,65.72,65.83,69300.0,51.7879,51.8746,51.7643,51.851,69300.0
2015-01-28 11:40:00,65.83,65.89,65.71,65.87,46500.0,51.851,51.8982,51.7564,51.8825,46500.0
2015-01-28 11:50:00,65.86,65.9,65.81,65.89,51200.0,51.8746,51.9061,51.8352,51.8982,51200.0
2015-01-28 12:00:00,65.9,65.93,65.8,65.82,41600.0,51.9061,51.9297,51.8273,51.8431,41600.0
2015-01-28 12:10:00,65.82,65.9,65.81,65.83,97800.0,51.8431,51.9061,51.8352,51.851,97800.0
2015-01-28 12:20:00,65.83,65.95,65.81,65.91,71800.0,51.851,51.9455,51.8352,51.914,71800.0
2015-01-28 12:30:00,65.92,65.94,65.83,65.89,86900.0,51.9218,51.9376,51.851,51.8982,86900.0
2015-01-28 12:40:00,65.9,65.93,65.85,65.89,174200.0,51.9061,51.9297,51.8667,51.8982,174200.0
2015-01-28 12:50:00,65.88,65.94,65.84,65.86,101000.0,51.8903,51.9376,51.8588,51.8746,101000.0
2015-01-28 13:00:00,65.86,65.86,65.74,65.78,40400.0,51.8746,51.8746,51.7801,51.8116,40400.0
2015-01-28 13:10:00,65.77,65.9,65.77,65.88,101000.0,51.8037,51.9061,51.8037,51.8903,101000.0
2015-01-28 13:20:00,65.88,65.97,65.87,65.88,102800.0,51.8903,51.9612,51.8825,51.8903,102800.0
2015-01-28 13:30:00,65.88,65.96,65.86,65.89,58500.0,51.8903,51.9533,51.8746,51.8982,58500.0
2015-01-28 13:40:00,65.9,65.96,65.85,65.9,53200.0,51.9061,51.9533,51.8667,51.9061,53200.0
2015-01-28 13:50:00,65.9,66.0,65.84,65.85,79900.0,51.9061,51.9849,51.8588,51.8667,79900.0
2015-01-28 14:00:00,65.85,66.18,65.85,66.03,197500.0,51.8667,52.1266,51.8667,52.0085,197500.0
2015-01-28 14:10:00,66.03,66.19,65.94,66.09,112000.0,52.0085,52.1345,51.9376,52.0557,112000.0
2015-01-28 14:20:00,66.09,66.1,65.97,66.04,229300.0,52.0557,52.0636,51.9612,52.0164,229300.0
2015-01-28 14:30:00,66.04,66.06,65.82,65.88,250800.0,52.0164,52.0321,51.8431,51.8903,250800.0
2015-01-28 14:40:00,65.89,66.02,65.88,65.95,101100.0,51.8982,52.0006,51.8903,51.9455,101100.0
2015-01-28 14:50:00,65.95,66.06,65.92,66.0,97700.0,51.9455,52.0321,51.9218,51.9849,97700.0
2015-01-28 15:00:00,66.0,66.03,65.89,65.92,200900.0,51.9849,52.0085,51.8982,51.9218,200900.0
2015-01-28 15:10:00,65.92,65.96,65.72,65.76,198200.0,51.9218,51.9533,51.7643,51.7958,198200.0
2015-01-28 15:20:00,65.76,65.84,65.62,65.71,117600.0,51.7958,51.8588,51.6855,51.7564,117600.0
2015-01-28 15:30:00,65.72,65.74,65.36,65.36,198200.0,51.7643,51.7801,51.4808,51.4808,198200.0
2015-01-28 15:40:00,65.35,65.37,65.08,65.17,413300.0,51.4729,51.4886,51.2602,51.3311,413300.0
2015-01-28 15:50:00,65.17,65.21,64.95,65.14,623200.0,51.3311,51.3626,51.1578,51.3075,623200.0
2015-01-29 09:30:00,68.49,69.08,68.26,68.53,645000.0,53.9461,54.4108,53.7649,53.9776,645000.0
2015-01-29 09:40:00,68.53,68.83,68.53,68.62,314400.0,53.9776,54.2139,53.9776,54.0485,314400.0
2015-01-29 09:50:00,68.62,69.44,68.58,69.34,391800.0,54.0485,54.6944,54.017,54.6156,391800.0
2015-01-29 10:00:00,69.32,69.46,68.96,68.96,344600.0,54.5998,54.7101,54.3163,54.3163,344600.0
2015-01-29 10:10:00,68.96,69.05,68.69,69.03,294600.0,54.3163,54.3872,54.1036,54.3714,294600.0
2015-01-29 10:20:00,69.03,69.08,68.87,69.05,184400.0,54.3714,54.4108,54.2454,54.3872,184400.0
2015-01-29 10:30:00,69.04,69.05,68.59,68.74,148000.0,54.3793,54.3872,54.0249,54.143,148000.0
2015-01-29 10:40:00,68.74,68.74,68.45,68.62,125100.0,54.143,54.143,53.9146,54.0485,125100.0
2015-01-29 10:50:00,68.62,68.79,68.41,68.73,134400.0,54.0485,54.1824,53.8831,54.1351,134400.0
2015-01-29 11:00:00,68.72,68.73,68.22,68.71,179200.0,54.1273,54.1351,53.7334,54.1194,179200.0
2015-01-29 11:10:00,68.71,68.75,68.56,68.67,83800.0,54.1194,54.1509,54.0012,54.0879,83800.0
2015-01-29 11:20:00,68.67,68.72,68.44,68.52,119200.0,54.0879,54.1273,53.9067,53.9697,119200.0
2015-01-29 11:30:00,68.52,68.64,68.49,68.54,106700.0,53.9697,54.0642,53.9461,53.9855,106700.0
2015-01-29 11:40:00,68.53,68.54,68.27,68.43,89100.0,53.9776,53.9855,53.7728,53.8988,89100.0
2015-01-29 11:50:00,68.42,68.87,68.4,68.74,131600.0,53.891,54.2454,53.8752,54.143,131600.0
2015-01-29 12:00:00,68.76,68.93,68.69,68.87,62000.0,54.1588,54.2927,54.1036,54.2454,62000.0
2015-01-29 12:10:00,68.89,69.07,68.86,69.02,73300.0,54.2612,54.4029,54.2375,54.3636,73300.0
2015-01-29 12:20:00,69.02,69.05,68.9,69.01,72600.0,54.3636,54.3872,54.269,54.3557,72600.0
2015-01-29 12:30:00,69.01,69.03,68.84,68.89,73000.0,54.3557,54.3714,54.2218,54.2612,73000.0
2015-01-29 12:40:00,68.89,68.92,68.66,68.66,114800.0,54.2612,54.2848,54.08,54.08,114800.0
2015-01-29 12:50:00,68.64,68.72,68.58,68.7,104400.0,54.0642,54.1273,54.017,54.1115,104400.0
2015-01-29 13:00:00,68.69,68.7,68.45,68.55,138100.0,54.1036,54.1115,53.9146,53.9934,138100.0
2015-01-29 13:10:00,68.53,68.76,68.51,68.65,71400.0,53.9776,54.1588,53.9619,54.0721,71400.0
2015-01-29 13:20:00,68.64,68.81,68.64,68.79,67200.0,54.0642,54.1981,54.0642,54.1824,67200.0
2015-01-29 13:30:00,68.8,68.83,68.73,68.83,54000.0,54.1903,54.2139,54.1351,54.2139,54000.0
2015-01-29 13:40:00,68.83,68.96,68.81,68.94,91800.0,54.2139,54.3163,54.1981,54.3005,91800.0
2015-01-29 13:50:00,68.95,69.01,68.89,68.9,61300.0,54.3084,54.3557,54.2612,54.269,61300.0
2015-01-29 14:00:00,68.89,68.92,68.81,68.88,118300.0,54.2612,54.2848,54.1981,54.2533,118300.0
2015-01-29 14:10:00,68.87,68.95,68.83,68.9,50100.0,54.2454,54.3084,54.2139,54.269,50100.0
2015-01-29 14:20:00,68.9,69.01,68.9,69.0,53000.0,54.269,54.3557,54.269,54.3478,53000.0
2015-01-29 14:30:00,69.01,69.03,68.93,68.93,80100.0,54.3557,54.3714,54.2927,54.2927,80100.0
2015-01-29 14:40:00,68.93,68.99,68.91,68.96,104000.0,54.2927,54.3399,54.2769,54.3163,104000.0
2015-01-29 14:50:00,68.95,69.02,68.93,69.01,80800.0,54.3084,54.3636,54.2927,54.3557,80800.0
2015-01-29 15:00:00,69.01,69.23,68.99,69.22,119200.0,54.3557,54.529,54.3399,54.5211,119200.0
2015-01-29 15:10:00,69.22,69.25,69.04,69.15,109800.0,54.5211,54.5447,54.3793,54.4659,109800.0
2015-01-29 15:20:00,69.16,69.38,69.12,69.25,183000.0,54.4738,54.6471,54.4423,54.5447,183000.0
2015-01-29 15:30:00,69.25,69.28,69.14,69.25,167000.0,54.5447,54.5683,54.4581,54.5447,167000.0
2015-01-29 15:40:00,69.25,69.28,69.12,69.14,203800.0,54.5447,54.5683,54.4423,54.4581,203800.0
2015-01-29 15:50:00,69.15,69.19,68.99,69.04,437300.0,54.4659,54.4975,54.3399,54.3793,437300.0
2015-01-30 09:30:00,68.35,68.45,68.1,68.22,217100.0,53.8358,53.9146,53.6389,53.7334,217100.0
2015-01-30 09:40:00,68.22,68.39,68.22,68.25,136300.0,53.7334,53.8673,53.7334,53.7571,136300.0
2015-01-30 09:50:00,68.25,68.46,68.08,68.08,120300.0,53.7571,53.9225,53.6232,53.6232,120300.0
2015-01-30 10:00:00,68.08,68.22,67.89,67.94,120300.0,53.6232,53.7334,53.4735,53.5129,120300.0
2015-01-30 10:10:00,67.93,68.02,67.89,67.91,133400.0,53.505,53.5759,53.4735,53.4893,133400.0
2015-01-30 10:20:00,67.9,67.91,67.76,67.81,89500.0,53.4814,53.4893,53.3711,53.4105,89500.0
2015-01-30 10:30:00,67.81,67.84,67.66,67.73,81300.0,53.4105,53.4341,53.2924,53.3475,81300.0
2015-01-30 10:40:00,67.73,67.95,67.71,67.93,71800.0,53.3475,53.5208,53.3317,53.505,71800.0
2015-01-30 10:50:00,67.92,68.03,67.84,68.0,112600.0,53.4971,53.5838,53.4341,53.5602,112600.0
2015-01-30 11:00:00,68.01,68.22,68.0,68.11,102800.0,53.568,53.7334,53.5602,53.6468,102800.0
2015-01-30 11:10:00,68.11,68.16,67.94,68.02,106700.0,53.6468,53.6862,53.5129,53.5759,106700.0
2015-01-30 11:20:00,68.02,68.25,68.0,68.22,62400.0,53.5759,53.7571,53.5602,53.7334,62400.0
2015-01-30 11:30:00,68.22,68.23,68.07,68.08,58800.0,53.7334,53.7413,53.6153,53.6232,58800.0
2015-01-30 11:40:00,68.09,68.16,67.99,68.13,57400.0,53.631,53.6862,53.5523,53.6625,57400.0
2015-01-30 11:50:00,68.12,68.31,68.01,68.31,69900.0,53.6547,53.8043,53.568,53.8043,69900.0
2015-01-30 12:00:00,68.32,68.46,68.28,68.28,59000.0,53.8122,53.9225,53.7807,53.7807,59000.0
2015-01-30 12:10:00,68.3,68.5,68.28,68.42,48200.0,53.7964,53.954,53.7807,53.891,48200.0
2015-01-30 12:20:00,68.41,68.59,68.39,68.47,63900.0,53.8831,54.0249,53.8673,53.9303,63900.0
2015-01-30 12:30:00,68.46,68.47,68.37,68.4,53100.0,53.9225,53.9303,53.8516,53.8752,53100.0
2015-01-30 12:40:00,68.4,68.48,68.37,68.4,50800.0,53.8752,53.9382,53.8516,53.8752,50800.0
2015-01-30 12:50:00,68.4,68.4,68.28,68.32,64600.0,53.8752,53.8752,53.7807,53.8122,64600.0
2015-01-30 13:00:00,68.33,68.53,68.32,68.35,62300.0,53.8201,53.9776,53.8122,53.8358,62300.0
2015-01-30 13:10:00,68.34,68.35,68.2,68.23,59400.0,53.828,53.8358,53.7177,53.7413,59400.0
2015-01-30 13:20:00,68.22,68.4,68.21,68.39,184700.0,53.7334,53.8752,53.7256,53.8673,184700.0
2015-01-30 13:30:00,68.38,68.39,68.18,68.18,57200.0,53.8595,53.8673,53.7019,53.7019,57200.0
2015-01-30 13:40:00,68.18,68.3,68.13,68.29,57200.0,53.7019,53.7964,53.6625,53.7886,57200.0
2015-01-30 13:50:00,68.3,68.35,68.19,68.26,53700.0,53.7964,53.8358,53.7098,53.7649,53700.0
2015-01-30 14:00:00,68.27,68.28,68.15,68.22,60800.0,53.7728,53.7807,53.6783,53.7334,60800.0
2015-01-30 14:10:00,68.21,68.27,68.11,68.22,57600.0,53.7256,53.7728,53.6468,53.7334,57600.0
2015-01-30 14:20:00,68.22,68.36,68.19,68.36,67800.0,53.7334,53.8437,53.7098,53.8437,67800.0
2015-01-30 14:30:00,68.36,68.38,68.14,68.16,52800.0,53.8437,53.8595,53.6704,53.6862,52800.0
2015-01-30 14:40:00,68.16,68.21,67.96,68.01,88100.0,53.6862,53.7256,53.5286,53.568,88100.0
2015-01-30 14:50:00,68.0,68.01,67.89,67.95,123100.0,53.5602,53.568,53.4735,53.5208,123100.0
2015-01-30 15:00:00,67.96,68.05,67.86,67.88,180500.0,53.5286,53.5995,53.4499,53.4656,180500.0
2015-01-30 15:10:00,67.89,68.03,67.85,67.87,123200.0,53.4735,53.5838,53.442,53.4578,123200.0
2015-01-30 15:20:00,67.86,67.94,67.76,67.89,158900.0,53.4499,53.5129,53.3711,53.4735,158900.0
2015-01-30 15:30:00,67.88,67.89,67.73,67.74,165400.0,53.4656,53.4735,53.3475,53.3554,165400.0
2015-01-30 15:40:00,67.74,67.74,67.51,67.53,225700.0,53.3554,53.3554,53.1742,53.19,225700.0
2015-01-30 15:50:00,67.54,67.58,67.46,67.54,451800.0,53.1978,53.2293,53.1348,53.1978,451800.0
2015-02-02 09:30:00,67.36,67.67,66.98,67.54,216600.0,53.0561,53.3002,52.7567,53.1978,216600.0
2015-02-02 09:40:00,67.52,67.66,67.34,67.53,91700.0,53.1821,53.2924,53.0403,53.19,91700.0
2015-02-02 09:50:00,67.5,67.66,67.37,67.63,70400.0,53.1663,53.2924,53.0639,53.2687,70400.0
2015-02-02 10:00:00,67.62,67.62,67.34,67.4,70500.0,53.2608,53.2608,53.0403,53.0876,70500.0
2015-02-02 10:10:00,67.38,67.71,67.35,67.69,74100.0,53.0718,53.3317,53.0482,53.316,74100.0
2015-02-02 10:20:00,67.71,67.75,67.58,67.58,87700.0,53.3317,53.3632,53.2293,53.2293,87700.0
2015-02-02 10:30:00,67.59,67.82,67.52,67.82,72600.0,53.2372,53.4184,53.1821,53.4184,72600.0
2015-02-02 10:40:00,67.83,67.89,67.73,67.85,79800.0,53.4263,53.4735,53.3475,53.442,79800.0
2015-02-02 10:50:00,67.85,68.01,67.82,67.96,73200.0,53.442,53.568,53.4184,53.5286,73200.0
2015-02-02 11:00:00,67.95,68.06,67.91,68.06,65000.0,53.5208,53.6074,53.4893,53.6074,65000.0
2015-02-02 11:10:00,68.07,68.19,68.04,68.15,74400.0,53.6153,53.7098,53.5917,53.6783,74400.0
2015-02-02 11:20:00,68.16,68.3,68.04,68.3,102700.0,53.6862,53.7964,53.5917,53.7964,102700.0
2015-02-02 11:30:00,68.3,68.57,68.27,68.47,103200.0,53.7964,54.0091,53.7728,53.9303,103200.0
2015-02-02 11:40:00,68.46,68.56,68.42,68.42,63800.0,53.9225,54.0012,53.891,53.891,63800.0
2015-02-02 11:50:00,68.41,68.46,68.25,68.35,96500.0,53.8831,53.9225,53.7571,53.8358,96500.0
2015-02-02 12:00:00,68.36,68.42,68.22,68.25,50100.0,53.8437,53.891,53.7334,53.7571,50100.0
2015-02-02 12:10:00,68.25,68.31,68.21,68.3,53300.0,53.7571,53.8043,53.7256,53.7964,53300.0
2015-02-02 12:20:00,68.31,68.35,68.24,68.34,117500.0,53.8043,53.8358,53.7492,53.828,117500.0
2015-02-02 12:30:00,68.34,68.36,68.24,68.33,77500.0,53.828,53.8437,53.7492,53.8201,77500.0
2015-02-02 12:40:00,68.32,68.38,68.23,68.23,77900.0,53.8122,53.8595,53.7413,53.7413,77900.0
2015-02-02 12:50:00,68.23,68.23,68.11,68.12,46500.0,53.7413,53.7413,53.6468,53.6547,46500.0
2015-02-02 13:00:00,68.13,68.14,67.93,68.01,85500.0,53.6625,53.6704,53.505,53.568,85500.0
2015-02-02 13:10:00,68.01,68.23,68.01,68.18,56500.0,53.568,53.7413,53.568,53.7019,56500.0
2015-02-02 13:20:00,68.19,68.39,68.19,68.33,65700.0,53.7098,53.8673,53.7098,53.8201,65700.0
2015-02-02 13:30:00,68.36,68.39,68.0,68.0,50000.0,53.8437,53.8673,53.5602,53.5602,50000.0
2015-02-02 13:40:00,68.01,68.09,67.98,68.05,46600.0,53.568,53.631,53.5444,53.5995,46600.0
2015-02-02 13:50:00,68.06,68.13,67.96,68.0,38500.0,53.6074,53.6625,53.5286,53.5602,38500.0
2015-02-02 14:00:00,67.99,68.15,67.98,68.09,46300.0,53.5523,53.6783,53.5444,53.631,46300.0
2015-02-02 14:10:00,68.1,68.22,68.07,68.21,54900.0,53.6389,53.7334,53.6153,53.7256,54900.0
2015-02-02 14:20:00,68.21,68.34,68.21,68.33,50800.0,53.7256,53.828,53.7256,53.8201,50800.0
2015-02-02 14:30:00,68.35,68.43,68.28,68.31,56800.0,53.8358,53.8988,53.7807,53.8043,56800.0
2015-02-02 14:40:00,68.3,68.4,68.27,68.31,119200.0,53.7964,53.8752,53.7728,53.8043,119200.0
2015-02-02 14:50:00,68.32,68.46,68.32,68.44,131500.0,53.8122,53.9225,53.8122,53.9067,131500.0
2015-02-02 15:00:00,68.43,68.5,68.35,68.47,113400.0,53.8988,53.954,53.8358,53.9303,113400.0
2015-02-02 15:10:00,68.47,68.67,68.45,68.62,167800.0,53.9303,54.0879,53.9146,54.0485,167800.0
2015-02-02 15:20:00,68.63,68.72,68.57,68.62,110400.0,54.0564,54.1273,54.0091,54.0485,110400.0
2015-02-02 15:30:00,68.62,68.92,68.61,68.91,153700.0,54.0485,54.2848,54.0406,54.2769,153700.0
2015-02-02 15:40:00,68.92,69.09,68.9,68.96,231500.0,54.2848,54.4187,54.269,54.3163,231500.0
2015-02-02 15:50:00,68.97,69.01,68.89,69.0,345100.0,54.3242,54.3557,54.2612,54.3478,345100.0
2015-02-03 09:30:00,69.19,69.21,68.76,68.99,151000.0,54.4975,54.5132,54.1588,54.3399,151000.0
2015-02-03 09:40:00,68.97,69.09,68.88,69.05,56100.0,54.3242,54.4187,54.2533,54.3872,56100.0
2015-02-03 09:50:00,69.05,69.07,68.96,69.01,66000.0,54.3872,54.4029,54.3163,54.3557,66000.0
2015-02-03 10:00:00,69.01,69.04,68.82,68.85,58900.0,54.3557,54.3793,54.206,54.2297,58900.0
2015-02-03 10:10:00,68.85,68.92,68.78,68.85,66000.0,54.2297,54.2848,54.1745,54.2297,66000.0
2015-02-03 10:20:00,68.84,68.99,68.83,68.99,94200.0,54.2218,54.3399,54.2139,54.3399,94200.0
2015-02-03 10:30:00,69.0,69.0,68.9,68.98,63800.0,54.3478,54.3478,54.269,54.332,63800.0
2015-02-03 10:40:00,68.99,68.99,68.82,68.92,76300.0,54.3399,54.3399,54.206,54.2848,76300.0
2015-02-03 10:50:00,68.94,68.97,68.78,68.78,61200.0,54.3005,54.3242,54.1745,54.1745,61200.0
2015-02-03 11:00:00,68.78,68.89,68.78,68.87,59900.0,54.1745,54.2612,54.1745,54.2454,59900.0
2015-02-03 11:10:00,68.87,68.91,68.78,68.86,56500.0,54.2454,54.2769,54.1745,54.2375,56500.0
2015-02-03 11:20:00,68.86,68.9,68.81,68.86,80300.0,54.2375,54.269,54.1981,54.2375,80300.0
2015-02-03 11:30:00,68.85,68.87,68.74,68.85,63800.0,54.2297,54.2454,54.143,54.2297,63800.0
2015-02-03 11:40:00,68.84,68.88,68.74,68.76,81400.0,54.2218,54.2533,54.143,54.1588,81400.0
2015-02-03 11:50:00,68.75,68.79,68.65,68.68,72900.0,54.1509,54.1824,54.0721,54.0958,72900.0
2015-02-03 12:00:00,68.67,68.71,68.56,68.67,55100.0,54.0879,54.1194,54.0012,54.0879,55100.0
2015-02-03 12:10:00,68.66,68.78,68.66,68.73,38000.0,54.08,54.1745,54.08,54.1351,38000.0
2015-02-03 12:20:00,68.72,68.75,68.64,68.66,27700.0,54.1273,54.1509,54.0642,54.08,27700.0
2015-02-03 12:30:00,68.66,68.66,68.5,68.53,32900.0,54.08,54.08,53.954,53.9776,32900.0
2015-02-03 12:40:00,68.53,68.65,68.51,68.61,34700.0,53.9776,54.0721,53.9619,54.0406,34700.0
2015-02-03 12:50:00,68.62,68.69,68.57,68.64,40500.0,54.0485,54.1036,54.0091,54.0642,40500.0
2015-02-03 13:00:00,68.65,68.69,68.6,68.68,31600.0,54.0721,54.1036,54.0327,54.0958,31600.0
2015-02-03 13:10:00,68.67,68.77,68.6,68.77,41000.0,54.0879,54.1666,54.0327,54.1666,41000.0
2015-02-03 13:20:00,68.76,68.86,68.76,68.78,31800.0,54.1588,54.2375,54.1588,54.1745,31800.0
2015-02-03 13:30:00,68.79,68.83,68.71,68.71,28000.0,54.1824,54.2139,54.1194,54.1194,28000.0
2015-02-03 13:40:00,68.69,68.73,68.64,68.69,31900.0,54.1036,54.1351,54.0642,54.1036,31900.0
2015-02-03 13:50:00,68.69,68.8,68.62,68.79,54900.0,54.1036,54.1903,54.0485,54.1824,54900.0
2015-02-03 14:00:00,68.79,68.84,68.74,68.79,73500.0,54.1824,54.2218,54.143,54.1824,73500.0
2015-02-03 14:10:00,68.79,68.83,68.76,68.83,58300.0,54.1824,54.2139,54.1588,54.2139,58300.0
2015-02-03 14:20:00,68.84,68.87,68.7,68.71,62300.0,54.2218,54.2454,54.1115,54.1194,62300.0
2015-02-03 14:30:00,68.71,68.76,68.67,68.73,45500.0,54.1194,54.1588,54.0879,54.1351,45500.0
2015-02-03 14:40:00,68.72,68.77,68.69,68.74,59200.0,54.1273,54.1666,54.1036,54.143,59200.0
2015-02-03 14:50:00,68.75,68.91,68.74,68.9,101200.0,54.1509,54.2769,54.143,54.269,101200.0
2015-02-03 15:00:00,68.91,68.95,68.85,68.9,97200.0,54.2769,54.3084,54.2297,54.269,97200.0
2015-02-03 15:10:00,68.9,68.98,68.86,68.93,59400.0,54.269,54.332,54.2375,54.2927,59400.0
2015-02-03 15:20:00,68.94,69.02,68.94,68.99,78200.0,54.3005,54.3636,54.3005,54.3399,78200.0
2015-02-03 15:30:00,68.99,69.04,68.97,69.03,132700.0,54.3399,54.3793,54.3242,54.3714,132700.0
2015-02-03 15:40:00,69.04,69.12,69.0,69.08,133200.0,54.3793,54.4423,54.3478,54.4108,133200.0
2015-02-03 15:50:00,69.09,69.22,69.08,69.17,303500.0,54.4187,54.5211,54.4108,54.4817,303500.0
2015-02-04 09:30:00,69.25,69.79,69.18,69.58,192500.0,54.5447,54.97,54.4896,54.8046,192500.0
2015-02-04 09:40:00,69.59,69.59,69.22,69.48,53500.0,54.8125,54.8125,54.5211,54.7259,53500.0
2015-02-04 09:50:00,69.48,69.48,69.38,69.39,36800.0,54.7259,54.7259,54.6471,54.655,36800.0
2015-02-04 10:00:00,69.41,69.58,69.41,69.53,66700.0,54.6707,54.8046,54.6707,54.7653,66700.0
2015-02-04 10:10:00,69.52,69.57,69.42,69.45,56100.0,54.7574,54.7968,54.6786,54.7022,56100.0
2015-02-04 10:20:00,69.44,69.44,69.35,69.42,52500.0,54.6944,54.6944,54.6235,54.6786,52500.0
2015-02-04 10:30:00,69.41,69.6,69.34,69.48,71600.0,54.6707,54.8204,54.6156,54.7259,71600.0
2015-02-04 10:40:00,69.5,69.58,69.43,69.53,65900.0,54.7416,54.8046,54.6865,54.7653,65900.0
2015-02-04 10:50:00,69.52,69.53,69.42,69.51,45900.0,54.7574,54.7653,54.6786,54.7495,45900.0
2015-02-04 11:00:00,69.49,69.54,69.39,69.53,44700.0,54.7337,54.7731,54.655,54.7653,44700.0
2015-02-04 11:10:00,69.53,69.61,69.5,69.58,54700.0,54.7653,54.8283,54.7416,54.8046,54700.0
2015-02-04 11:20:00,69.58,69.69,69.57,69.59,57100.0,54.8046,54.8913,54.7968,54.8125,57100.0
2015-02-04 11:30:00,69.59,69.63,69.51,69.56,37300.0,54.8125,54.844,54.7495,54.7889,37300.0
2015-02-04 11:40:00,69.56,69.67,69.53,69.63,77800.0,54.7889,54.8755,54.7653,54.844,77800.0
2015-02-04 11:50:00,69.63,69.69,69.6,69.67,53000.0,54.844,54.8913,54.8204,54.8755,53000.0
2015-02-04 12:00:00,69.66,69.69,69.62,69.65,29300.0,54.8676,54.8913,54.8361,54.8598,29300.0
2015-02-04 12:10:00,69.64,69.65,69.6,69.62,29100.0,54.8519,54.8598,54.8204,54.8361,29100.0
2015-02-04 12:20:00,69.62,69.63,69.59,69.59,56300.0,54.8361,54.844,54.8125,54.8125,56300.0
2015-02-04 12:30:00,69.58,69.58,69.5,69.52,57700.0,54.8046,54.8046,54.7416,54.7574,57700.0
2015-02-04 12:40:00,69.51,69.53,69.46,69.47,26800.0,54.7495,54.7653,54.7101,54.718,26800.0
2015-02-04 12:50:00,69.47,69.53,69.43,69.52,52700.0,54.718,54.7653,54.6865,54.7574,52700.0
2015-02-04 13:00:00,69.52,69.55,69.49,69.51,91900.0,54.7574,54.781,54.7337,54.7495,91900.0
2015-02-04 13:10:00,69.51,69.51,69.44,69.44,80900.0,54.7495,54.7495,54.6944,54.6944,80900.0
2015-02-04 13:20:00,69.45,69.6,69.39,69.6,151100.0,54.7022,54.8204,54.655,54.8204,151100.0
2015-02-04 13:30:00,69.6,69.6,69.47,69.47,51400.0,54.8204,54.8204,54.718,54.718,51400.0
2015-02-04 13:40:00,69.49,69.55,69.47,69.5,36700.0,54.7337,54.781,54.718,54.7416,36700.0
2015-02-04 13:50:00,69.5,69.53,69.45,69.51,25900.0,54.7416,54.7653,54.7022,54.7495,25900.0
2015-02-04 14:00:00,69.51,69.58,69.4,69.41,47500.0,54.7495,54.8046,54.6629,54.6707,47500.0
2015-02-04 14:10:00,69.42,69.43,69.3,69.35,39800.0,54.6786,54.6865,54.5841,54.6235,39800.0
2015-02-04 14:20:00,69.35,69.44,69.35,69.39,27500.0,54.6235,54.6944,54.6235,54.655,27500.0
2015-02-04 14:30:00,69.39,69.42,69.27,69.3,34100.0,54.655,54.6786,54.5605,54.5841,34100.0
2015-02-04 14:40:00,69.3,69.38,69.25,69.37,34700.0,54.5841,54.6471,54.5447,54.6392,34700.0
2015-02-04 14:50:00,69.36,69.41,69.31,69.39,36800.0,54.6314,54.6707,54.592,54.655,36800.0
2015-02-04 15:00:00,69.39,69.39,69.31,69.38,44500.0,54.655,54.655,54.592,54.6471,44500.0
2015-02-04 15:10:00,69.37,69.48,69.35,69.46,46800.0,54.6392,54.7259,54.6235,54.7101,46800.0
2015-02-04 15:20:00,69.46,69.53,69.41,69.53,67800.0,54.7101,54.7653,54.6707,54.7653,67800.0
2015-02-04 15:30:00,69.5,69.6,69.41,69.42,89200.0,54.7416,54.8204,54.6707,54.6786,89200.0
2015-02-04 15:40:00,69.41,69.43,69.07,69.15,188700.0,54.6707,54.6865,54.4029,54.4659,188700.0
2015-02-04 15:50:00,69.15,69.19,69.03,69.19,245400.0,54.4659,54.4975,54.3714,54.4975,245400.0
2015-02-05 09:30:00,69.49,69.8,69.3,69.68,147100.0,54.7337,54.9779,54.5841,54.8834,147100.0
2015-02-05 09:40:00,69.72,69.93,69.66,69.93,96000.0,54.9149,55.0803,54.8676,55.0803,96000.0
2015-02-05 09:50:00,69.94,69.98,69.79,69.98,206000.0,55.0882,55.1197,54.97,55.1197,206000.0
2015-02-05 10:00:00,69.98,70.0,69.9,69.9,113800.0,55.1197,55.1355,55.0567,55.0567,113800.0
2015-02-05 10:10:00,69.9,69.96,69.85,69.91,93100.0,55.0567,55.1039,55.0173,55.0646,93100.0
2015-02-05 10:20:00,69.91,69.96,69.85,69.95,72800.0,55.0646,55.1039,55.0173,55.0961,72800.0
2015-02-05 10:30:00,69.95,70.0,69.92,69.99,75900.0,55.0961,55.1355,55.0724,55.1276,75900.0
2015-02-05 10:40:00,69.99,70.18,69.97,70.05,150400.0,55.1276,55.2772,55.1118,55.1748,150400.0
2015-02-05 10:50:00,70.06,70.14,70.06,70.1,48500.0,55.1827,55.2457,55.1827,55.2142,48500.0
2015-02-05 11:00:00,70.1,70.1,70.0,70.04,101300.0,55.2142,55.2142,55.1355,55.167,101300.0
2015-02-05 11:10:00,70.05,70.09,70.01,70.03,61300.0,55.1748,55.2063,55.1433,55.1591,61300.0
2015-02-05 11:20:00,70.03,70.04,69.84,69.85,64600.0,55.1591,55.167,55.0094,55.0173,64600.0
2015-02-05 11:30:00,69.85,69.97,69.85,69.96,133900.0,55.0173,55.1118,55.0173,55.1039,133900.0
2015-02-05 11:40:00,69.95,69.98,69.84,69.87,48500.0,55.0961,55.1197,55.0094,55.0331,48500.0
2015-02-05 11:50:00,69.87,69.87,69.72,69.73,36100.0,55.0331,55.0331,54.9149,54.9228,36100.0
2015-02-05 12:00:00,69.74,69.75,69.64,69.7,37100.0,54.9307,54.9385,54.8519,54.8992,37100.0
2015-02-05 12:10:00,69.71,69.72,69.56,69.58,46700.0,54.907,54.9149,54.7889,54.8046,46700.0
2015-02-05 12:20:00,69.59,69.64,69.55,69.63,69800.0,54.8125,54.8519,54.781,54.844,69800.0
2015-02-05 12:30:00,69.62,69.63,69.51,69.53,71700.0,54.8361,54.844,54.7495,54.7653,71700.0
2015-02-05 12:40:00,69.53,69.69,69.52,69.63,40900.0,54.7653,54.8913,54.7574,54.844,40900.0
2015-02-05 12:50:00,69.64,69.64,69.56,69.63,50200.0,54.8519,54.8519,54.7889,54.844,50200.0
2015-02-05 13:00:00,69.64,69.72,69.63,69.66,34600.0,54.8519,54.9149,54.844,54.8676,34600.0
2015-02-05 13:10:00,69.66,69.74,69.64,69.74,44600.0,54.8676,54.9307,54.8519,54.9307,44600.0
2015-02-05 13:20:00,69.74,69.76,69.66,69.66,30700.0,54.9307,54.9464,54.8676,54.8676,30700.0
2015-02-05 13:30:00,69.66,69.72,69.65,69.72,41300.0,54.8676,54.9149,54.8598,54.9149,41300.0
2015-02-05 13:40:00,69.72,69.8,69.69,69.78,37200.0,54.9149,54.9779,54.8913,54.9622,37200.0
2015-02-05 13:50:00,69.78,69.83,69.77,69.78,33200.0,54.9622,55.0016,54.9543,54.9622,33200.0
2015-02-05 14:00:00,69.77,69.78,69.64,69.68,30100.0,54.9543,54.9622,54.8519,54.8834,30100.0
2015-02-05 14:10:00,69.67,69.76,69.67,69.73,34700.0,54.8755,54.9464,54.8755,54.9228,34700.0
2015-02-05 14:20:00,69.74,69.76,69.65,69.71,35300.0,54.9307,54.9464,54.8598,54.907,35300.0
2015-02-05 14:30:00,69.71,69.74,69.66,69.73,47200.0,54.907,54.9307,54.8676,54.9228,47200.0
2015-02-05 14:40:00,69.74,69.76,69.68,69.72,42500.0,54.9307,54.9464,54.8834,54.9149,42500.0
2015-02-05 14:50:00,69.73,69.74,69.69,69.72,33000.0,54.9228,54.9307,54.8913,54.9149,33000.0
2015-02-05 15:00:00,69.72,69.82,69.72,69.79,63100.0,54.9149,54.9937,54.9149,54.97,63100.0
2015-02-05 15:10:00,69.78,69.79,69.74,69.77,50800.0,54.9622,54.97,54.9307,54.9543,50800.0
2015-02-05 15:20:00,69.77,69.87,69.75,69.85,79000.0,54.9543,55.0331,54.9385,55.0173,79000.0
2015-02-05 15:30:00,69.86,69.86,69.79,69.82,74700.0,55.0252,55.0252,54.97,54.9937,74700.0
2015-02-05 15:40:00,69.82,69.85,69.74,69.74,158600.0,54.9937,55.0173,54.9307,54.9307,158600.0
2015-02-05 15:50:00,69.74,69.83,69.74,69.79,213600.0,54.9307,55.0016,54.9307,54.97,213600.0
2015-02-06 09:30:00,69.71,69.74,69.33,69.71,112300.0,54.907,54.9307,54.6077,54.907,112300.0
2015-02-06 09:40:00,69.7,69.71,69.45,69.57,49000.0,54.8992,54.907,54.7022,54.7968,49000.0
2015-02-06 09:50:00,69.57,69.62,69.3,69.44,65700.0,54.7968,54.8361,54.5841,54.6944,65700.0
2015-02-06 10:00:00,69.46,69.52,69.4,69.44,30700.0,54.7101,54.7574,54.6629,54.6944,30700.0
2015-02-06 10:10:00,69.44,69.47,69.36,69.46,67300.0,54.6944,54.718,54.6314,54.7101,67300.0
2015-02-06 10:20:00,69.47,69.64,69.47,69.57,24200.0,54.718,54.8519,54.718,54.7968,24200.0
2015-02-06 10:30:00,69.56,69.62,69.49,69.49,38700.0,54.7889,54.8361,54.7337,54.7337,38700.0
2015-02-06 10:40:00,69.48,69.65,69.48,69.65,40300.0,54.7259,54.8598,54.7259,54.8598,40300.0
2015-02-06 10:50:00,69.64,69.7,69.63,69.66,40600.0,54.8519,54.8992,54.844,54.8676,40600.0
2015-02-06 11:00:00,69.65,69.69,69.59,69.65,52200.0,54.8598,54.8913,54.8125,54.8598,52200.0
2015-02-06 11:10:00,69.66,69.67,69.52,69.58,49800.0,54.8676,54.8755,54.7574,54.8046,49800.0
2015-02-06 11:20:00,69.57,69.59,69.5,69.54,27700.0,54.7968,54.8125,54.7416,54.7731,27700.0
2015-02-06 11:30:00,69.53,69.62,69.49,69.62,32900.0,54.7653,54.8361,54.7337,54.8361,32900.0
2015-02-06 11:40:00,69.62,69.65,69.56,69.59,42200.0,54.8361,54.8598,54.7889,54.8125,42200.0
2015-02-06 11:50:00,69.59,69.62,69.45,69.45,25100.0,54.8125,54.8361,54.7022,54.7022,25100.0
2015-02-06 12:00:00,69.46,69.53,69.44,69.5,23600.0,54.7101,54.7653,54.6944,54.7416,23600.0
2015-02-06 12:10:00,69.51,69.53,69.45,69.45,21600.0,54.7495,54.7653,54.7022,54.7022,21600.0
2015-02-06 12:20:00,69.46,69.49,69.39,69.49,25600.0,54.7101,54.7337,54.655,54.7337,25600.0
2015-02-06 12:30:00,69.49,69.55,69.49,69.5,20500.0,54.7337,54.781,54.7337,54.7416,20500.0
2015-02-06 12:40:00,69.49,69.49,69.31,69.45,48500.0,54.7337,54.7337,54.592,54.7022,48500.0
2015-02-06 12:50:00,69.45,69.51,69.41,69.51,16100.0,54.7022,54.7495,54.6707,54.7495,16100.0
2015-02-06 13:00:00,69.52,69.52,69.37,69.43,63800.0,54.7574,54.7574,54.6392,54.6865,63800.0
2015-02-06 13:10:00,69.43,69.43,69.3,69.35,30300.0,54.6865,54.6865,54.5841,54.6235,30300.0
2015-02-06 13:20:00,69.38,69.39,69.17,69.3,54600.0,54.6471,54.655,54.4817,54.5841,54600.0
2015-02-06 13:30:00,69.31,69.35,69.27,69.32,36900.0,54.592,54.6235,54.5605,54.5998,36900.0
2015-02-06 13:40:00,69.32,69.39,69.32,69.39,20200.0,54.5998,54.655,54.5998,54.655,20200.0
2015-02-06 13:50:00,69.39,69.47,69.38,69.4,24200.0,54.655,54.718,54.6471,54.6629,24200.0
2015-02-06 14:00:00,69.41,69.45,69.32,69.32,35200.0,54.6707,54.7022,54.5998,54.5998,35200.0
2015-02-06 14:10:00,69.31,69.39,69.3,69.36,52800.0,54.592,54.655,54.5841,54.6314,52800.0
2015-02-06 14:20:00,69.36,69.38,69.29,69.31,14900.0,54.6314,54.6471,54.5762,54.592,14900.0
2015-02-06 14:30:00,69.32,69.46,69.29,69.41,29100.0,54.5998,54.7101,54.5762,54.6707,29100.0
2015-02-06 14:40:00,69.41,69.44,69.34,69.38,44700.0,54.6707,54.6944,54.6156,54.6471,44700.0
2015-02-06 14:50:00,69.38,69.4,69.17,69.19,45700.0,54.6471,54.6629,54.4817,54.4975,45700.0
2015-02-06 15:00:00,69.2,69.21,69.0,69.1,45500.0,54.5053,54.5132,54.3478,54.4266,45500.0
2015-02-06 15:10:00,69.09,69.16,69.05,69.05,94100.0,54.4187,54.4738,54.3872,54.3872,94100.0
2015-02-06 15:20:00,69.04,69.14,68.99,69.0,67500.0,54.3793,54.4581,54.3399,54.3478,67500.0
2015-02-06 15:30:00,69.01,69.16,68.96,69.13,72700.0,54.3557,54.4738,54.3163,54.4502,72700.0
2015-02-06 15:40:00,69.14,69.14,69.02,69.13,104000.0,54.4581,54.4581,54.3636,54.4502,104000.0
2015-02-06 15:50:00,69.14,69.31,69.11,69.3,212800.0,54.4581,54.592,54.4344,54.5841,212800.0
2015-02-09 09:30:00,69.13,69.28,69.02,69.24,88300.0,54.4502,54.5683,54.3636,54.5368,88300.0
2015-02-09 09:40:00,69.25,69.3,69.13,69.28,40100.0,54.5447,54.5841,54.4502,54.5683,40100.0
2015-02-09 09:50:00,69.29,69.34,69.25,69.25,51400.0,54.5762,54.6156,54.5447,54.5447,51400.0
2015-02-09 10:00:00,69.26,69.41,69.25,69.37,72400.0,54.5526,54.6707,54.5447,54.6392,72400.0
2015-02-09 10:10:00,69.38,69.38,69.28,69.3,65900.0,54.6471,54.6471,54.5683,54.5841,65900.0
2015-02-09 10:20:00,69.29,69.31,69.05,69.12,66800.0,54.5762,54.592,54.3872,54.4423,66800.0
2015-02-09 10:30:00,69.12,69.18,69.07,69.14,30200.0,54.4423,54.4896,54.4029,54.4581,30200.0
2015-02-09 10:40:00,69.14,69.15,69.02,69.12,28800.0,54.4581,54.4659,54.3636,54.4423,28800.0
2015-02-09 10:50:00,69.12,69.16,69.07,69.08,26300.0,54.4423,54.4738,54.4029,54.4108,26300.0
2015-02-09 11:00:00,69.08,69.19,69.08,69.19,46300.0,54.4108,54.4975,54.4108,54.4975,46300.0
2015-02-09 11:10:00,69.19,69.23,69.09,69.23,25200.0,54.4975,54.529,54.4187,54.529,25200.0
2015-02-09 11:20:00,69.23,69.31,69.18,69.27,39900.0,54.529,54.592,54.4896,54.5605,39900.0
2015-02-09 11:30:00,69.28,69.31,69.23,69.24,32800.0,54.5683,54.592,54.529,54.5368,32800.0
2015-02-09 11:40:00,69.24,69.32,69.23,69.28,22200.0,54.5368,54.5998,54.529,54.5683,22200.0
2015-02-09 11:50:00,69.27,69.31,69.23,69.26,19800.0,54.5605,54.592,54.529,54.5526,19800.0
2015-02-09 12:00:00,69.27,69.3,69.21,69.29,25500.0,54.5605,54.5841,54.5132,54.5762,25500.0
2015-02-09 12:10:00,69.3,69.3,69.2,69.23,18100.0,54.5841,54.5841,54.5053,54.529,18100.0
2015-02-09 12:20:00,69.24,69.31,69.21,69.31,28000.0,54.5368,54.592,54.5132,54.592,28000.0
2015-02-09 12:30:00,69.31,69.38,69.31,69.38,29200.0,54.592,54.6471,54.592,54.6471,29200.0
2015-02-09 12:40:00,69.36,69.38,69.3,69.35,23300.0,54.6314,54.6471,54.5841,54.6235,23300.0
2015-02-09 12:50:00,69.35,69.35,69.25,69.25,21200.0,54.6235,54.6235,54.5447,54.5447,21200.0
2015-02-09 13:00:00,69.24,69.3,69.22,69.27,27000.0,54.5368,54.5841,54.5211,54.5605,27000.0
2015-02-09 13:10:00,69.25,69.28,69.2,69.2,24500.0,54.5447,54.5683,54.5053,54.5053,24500.0
2015-02-09 13:20:00,69.19,69.26,69.18,69.18,26900.0,54.4975,54.5526,54.4896,54.4896,26900.0
2015-02-09 13:30:00,69.17,69.18,69.1,69.11,30400.0,54.4817,54.4896,54.4266,54.4344,30400.0
2015-02-09 13:40:00,69.11,69.17,69.08,69.09,24100.0,54.4344,54.4817,54.4108,54.4187,24100.0
2015-02-09 13:50:00,69.09,69.12,69.03,69.04,35400.0,54.4187,54.4423,54.3714,54.3793,35400.0
2015-02-09 14:00:00,69.05,69.08,69.02,69.03,40200.0,54.3872,54.4108,54.3636,54.3714,40200.0
2015-02-09 14:10:00,69.03,69.04,68.91,68.94,42600.0,54.3714,54.3793,54.2769,54.3005,42600.0
2015-02-09 14:20:00,68.95,69.05,68.93,69.04,33600.0,54.3084,54.3872,54.2927,54.3793,33600.0
2015-02-09 14:30:00,69.03,69.15,69.03,69.14,37900.0,54.3714,54.4659,54.3714,54.4581,37900.0
2015-02-09 14:40:00,69.14,69.15,69.07,69.1,32800.0,54.4581,54.4659,54.4029,54.4266,32800.0
2015-02-09 14:50:00,69.1,69.12,68.99,69.0,33600.0,54.4266,54.4423,54.3399,54.3478,33600.0
2015-02-09 15:00:00,69.0,69.02,68.9,68.92,66400.0,54.3478,54.3636,54.269,54.2848,66400.0
2015-02-09 15:10:00,68.93,69.01,68.92,68.94,56300.0,54.2927,54.3557,54.2848,54.3005,56300.0
2015-02-09 15:20:00,68.93,69.04,68.91,69.04,43900.0,54.2927,54.3793,54.2769,54.3793,43900.0
2015-02-09 15:30:00,69.05,69.05,68.94,69.02,52600.0,54.3872,54.3872,54.3005,54.3636,52600.0
2015-02-09 15:40:00,69.01,69.15,69.0,69.09,83600.0,54.3557,54.4659,54.3478,54.4187,83600.0
2015-02-09 15:50:00,69.09,69.11,69.0,69.05,139500.0,54.4187,54.4344,54.3478,54.3872,139500.0
2015-02-10 09:30:00,69.37,69.45,68.91,69.14,156800.0,54.6392,54.7022,54.2769,54.4581,156800.0
2015-02-10 09:40:00,69.16,69.28,68.96,69.1,52000.0,54.4738,54.5683,54.3163,54.4266,52000.0
2015-02-10 09:50:00,69.11,69.17,69.07,69.13,46300.0,54.4344,54.4817,54.4029,54.4502,46300.0
2015-02-10 10:00:00,69.12,69.16,69.04,69.12,30800.0,54.4423,54.4738,54.3793,54.4423,30800.0
2015-02-10 10:10:00,69.13,69.16,69.03,69.03,40500.0,54.4502,54.4738,54.3714,54.3714,40500.0
2015-02-10 10:20:00,69.04,69.07,69.0,69.04,29800.0,54.3793,54.4029,54.3478,54.3793,29800.0
2015-02-10 10:30:00,69.03,69.1,68.98,69.1,32600.0,54.3714,54.4266,54.332,54.4266,32600.0
2015-02-10 10:40:00,69.1,69.17,68.96,68.96,69400.0,54.4266,54.4817,54.3163,54.3163,69400.0
2015-02-10 10:50:00,68.95,69.05,68.94,69.04,22500.0,54.3084,54.3872,54.3005,54.3793,22500.0
2015-02-10 11:00:00,69.05,69.12,69.01,69.12,28800.0,54.3872,54.4423,54.3557,54.4423,28800.0
2015-02-10 11:10:00,69.14,69.3,69.13,69.29,35900.0,54.4581,54.5841,54.4502,54.5762,35900.0
2015-02-10 11:20:00,69.3,69.34,69.28,69.31,26300.0,54.5841,54.6156,54.5683,54.592,26300.0
2015-02-10 11:30:00,69.33,69.34,69.24,69.31,31200.0,54.6077,54.6156,54.5368,54.592,31200.0
2015-02-10 11:40:00,69.31,69.38,69.31,69.33,32600.0,54.592,54.6471,54.592,54.6077,32600.0
2015-02-10 11:50:00,69.33,69.34,69.29,69.32,32000.0,54.6077,54.6156,54.5762,54.5998,32000.0
2015-02-10 12:00:00,69.33,69.33,69.22,69.22,31800.0,54.6077,54.6077,54.5211,54.5211,31800.0
2015-02-10 12:10:00,69.23,69.4,69.23,69.39,25200.0,54.529,54.6629,54.529,54.655,25200.0
2015-02-10 12:20:00,69.39,69.43,69.33,69.33,22500.0,54.655,54.6865,54.6077,54.6077,22500.0
2015-02-10 12:30:00,69.34,69.36,69.31,69.36,19600.0,54.6156,54.6314,54.592,54.6314,19600.0
2015-02-10 12:40:00,69.36,69.4,69.34,69.37,21800.0,54.6314,54.6629,54.6156,54.6392,21800.0
2015-02-10 12:50:00,69.37,69.4,69.3,69.32,17800.0,54.6392,54.6629,54.5841,54.5998,17800.0
2015-02-10 13:00:00,69.32,69.37,69.31,69.36,18000.0,54.5998,54.6392,54.592,54.6314,18000.0
2015-02-10 13:10:00,69.36,69.41,69.36,69.38,16000.0,54.6314,54.6707,54.6314,54.6471,16000.0
2015-02-10 13:20:00,69.39,69.39,69.28,69.36,20100.0,54.655,54.655,54.5683,54.6314,20100.0
2015-02-10 13:30:00,69.35,69.38,69.34,69.37,19500.0,54.6235,54.6471,54.6156,54.6392,19500.0
2015-02-10 13:40:00,69.37,69.39,69.31,69.39,12500.0,54.6392,54.655,54.592,54.655,12500.0
2015-02-10 13:50:00,69.4,69.43,69.34,69.35,19900.0,54.6629,54.6865,54.6156,54.6235,19900.0
2015-02-10 14:00:00,69.35,69.43,69.35,69.41,20500.0,54.6235,54.6865,54.6235,54.6707,20500.0
2015-02-10 14:10:00,69.41,69.43,69.38,69.39,33600.0,54.6707,54.6865,54.6471,54.655,33600.0
2015-02-10 14:20:00,69.39,69.47,69.38,69.46,25100.0,54.655,54.718,54.6471,54.7101,25100.0
2015-02-10 14:30:00,69.46,69.51,69.43,69.5,26700.0,54.7101,54.7495,54.6865,54.7416,26700.0
2015-02-10 14:40:00,69.5,69.54,69.45,69.48,30700.0,54.7416,54.7731,54.7022,54.7259,30700.0
2015-02-10 14:50:00,69.48,69.6,69.47,69.6,25000.0,54.7259,54.8204,54.718,54.8204,25000.0
2015-02-10 15:00:00,69.61,69.62,69.55,69.59,30400.0,54.8283,54.8361,54.781,54.8125,30400.0
2015-02-10 15:10:00,69.58,69.59,69.5,69.51,27400.0,54.8046,54.8125,54.7416,54.7495,27400.0
2015-02-10 15:20:00,69.52,69.56,69.47,69.55,35100.0,54.7574,54.7889,54.718,54.781,35100.0
2015-02-10 15:30:00,69.56,69.56,69.51,69.55,45100.0,54.7889,54.7889,54.7495,54.781,45100.0
2015-02-10 15:40:00,69.54,69.58,69.48,69.49,85300.0,54.7731,54.8046,54.7259,54.7337,85300.0
2015-02-10 15:50:00,69.49,69.51,69.4,69.44,184200.0,54.7337,54.7495,54.6629,54.6944,184200.0
2015-02-11 09:30:00,69.55,69.84,69.51,69.63,115900.0,54.781,55.0094,54.7495,54.844,115900.0
2015-02-11 09:40:00,69.62,69.65,69.5,69.53,66300.0,54.8361,54.8598,54.7416,54.7653,66300.0
2015-02-11 09:50:00,69.52,69.53,69.45,69.51,46800.0,54.7574,54.7653,54.7022,54.7495,46800.0
2015-02-11 10:00:00,69.52,69.77,69.51,69.77,60400.0,54.7574,54.9543,54.7495,54.9543,60400.0
2015-02-11 10:10:00,69.76,69.87,69.56,69.59,54000.0,54.9464,55.0331,54.7889,54.8125,54000.0
2015-02-11 10:20:00,69.59,69.63,69.52,69.57,72900.0,54.8125,54.844,54.7574,54.7968,72900.0
2015-02-11 10:30:00,69.57,69.59,69.5,69.56,56500.0,54.7968,54.8125,54.7416,54.7889,56500.0
2015-02-11 10:40:00,69.56,69.6,69.48,69.49,19000.0,54.7889,54.8204,54.7259,54.7337,19000.0
2015-02-11 10:50:00,69.48,69.5,69.37,69.43,53600.0,54.7259,54.7416,54.6392,54.6865,53600.0
2015-02-11 11:00:00,69.44,69.59,69.44,69.56,28600.0,54.6944,54.8125,54.6944,54.7889,28600.0
2015-02-11 11:10:00,69.56,69.63,69.51,69.52,30100.0,54.7889,54.844,54.7495,54.7574,30100.0
2015-02-11 11:20:00,69.52,69.59,69.47,69.49,41900.0,54.7574,54.8125,54.718,54.7337,41900.0
2015-02-11 11:30:00,69.48,69.56,69.39,69.56,34200.0,54.7259,54.7889,54.655,54.7889,34200.0
2015-02-11 11:40:00,69.56,69.56,69.47,69.51,24300.0,54.7889,54.7889,54.718,54.7495,24300.0
2015-02-11 11:50:00,69.51,69.53,69.42,69.42,22900.0,54.7495,54.7653,54.6786,54.6786,22900.0
2015-02-11 12:00:00,69.43,69.49,69.4,69.41,36300.0,54.6865,54.7337,54.6629,54.6707,36300.0
2015-02-11 12:10:00,69.4,69.41,69.33,69.41,26000.0,54.6629,54.6707,54.6077,54.6707,26000.0
2015-02-11 12:20:00,69.39,69.43,69.34,69.42,19000.0,54.655,54.6865,54.6156,54.6786,19000.0
2015-02-11 12:30:00,69.43,69.43,69.36,69.38,31200.0,54.6865,54.6865,54.6314,54.6471,31200.0
2015-02-11 12:40:00,69.38,69.38,69.28,69.3,31700.0,54.6471,54.6471,54.5683,54.5841,31700.0
2015-02-11 12:50:00,69.3,69.35,69.21,69.22,30700.0,54.5841,54.6235,54.5132,54.5211,30700.0
2015-02-11 13:00:00,69.23,69.28,69.17,69.2,31000.0,54.529,54.5683,54.4817,54.5053,31000.0
2015-02-11 13:10:00,69.19,69.2,69.08,69.08,37100.0,54.4975,54.5053,54.4108,54.4108,37100.0
2015-02-11 13:20:00,69.06,69.18,69.06,69.18,24400.0,54.3951,54.4896,54.3951,54.4896,24400.0
2015-02-11 13:30:00,69.19,69.28,69.17,69.27,26300.0,54.4975,54.5683,54.4817,54.5605,26300.0
2015-02-11 13:40:00,69.27,69.3,69.21,69.22,15300.0,54.5605,54.5841,54.5132,54.5211,15300.0
2015-02-11 13:50:00,69.23,69.39,69.18,69.29,33600.0,54.529,54.655,54.4896,54.5762,33600.0
2015-02-11 14:00:00,69.29,69.38,69.28,69.37,24700.0,54.5762,54.6471,54.5683,54.6392,24700.0
2015-02-11 14:10:00,69.36,69.37,69.28,69.32,21200.0,54.6314,54.6392,54.5683,54.5998,21200.0
2015-02-11 14:20:00,69.31,69.31,69.12,69.17,26800.0,54.592,54.592,54.4423,54.4817,26800.0
2015-02-11 14:30:00,69.19,69.32,69.18,69.31,17900.0,54.4975,54.5998,54.4896,54.592,17900.0
2015-02-11 14:40:00,69.32,69.39,69.3,69.38,25000.0,54.5998,54.655,54.5841,54.6471,25000.0
2015-02-11 14:50:00,69.38,69.44,69.36,69.4,41400.0,54.6471,54.6944,54.6314,54.6629,41400.0
2015-02-11 15:00:00,69.4,69.44,69.38,69.42,37700.0,54.6629,54.6944,54.6471,54.6786,37700.0
2015-02-11 15:10:00,69.42,69.47,69.37,69.46,52300.0,54.6786,54.718,54.6392,54.7101,52300.0
2015-02-11 15:20:00,69.46,69.67,69.46,69.56,72200.0,54.7101,54.8755,54.7101,54.7889,72200.0
2015-02-11 15:30:00,69.58,69.63,69.45,69.51,123800.0,54.8046,54.844,54.7022,54.7495,123800.0
2015-02-11 15:40:00,69.51,69.55,69.34,69.37,105200.0,54.7495,54.781,54.6156,54.6392,105200.0
2015-02-11 15:50:00,69.37,69.47,69.32,69.46,162600.0,54.6392,54.718,54.5998,54.7101,162600.0
2015-02-12 09:30:00,69.32,69.64,69.32,69.48,119200.0,54.5998,54.8519,54.5998,54.7259,119200.0
2015-02-12 09:40:00,69.5,69.59,69.41,69.53,88100.0,54.7416,54.8125,54.6707,54.7653,88100.0
2015-02-12 09:50:00,69.53,69.6,69.42,69.47,55700.0,54.7653,54.8204,54.6786,54.718,55700.0
2015-02-12 10:00:00,69.48,69.57,69.48,69.52,49100.0,54.7259,54.7968,54.7259,54.7574,49100.0
2015-02-12 10:10:00,69.52,69.55,69.44,69.46,44300.0,54.7574,54.781,54.6944,54.7101,44300.0
2015-02-12 10:20:00,69.47,69.52,69.4,69.4,43600.0,54.718,54.7574,54.6629,54.6629,43600.0
2015-02-12 10:30:00,69.4,69.52,69.39,69.51,102900.0,54.6629,54.7574,54.655,54.7495,102900.0
2015-02-12 10:40:00,69.52,69.68,69.51,69.68,60800.0,54.7574,54.8834,54.7495,54.8834,60800.0
2015-02-12 10:50:00,69.69,69.72,69.65,69.69,65900.0,54.8913,54.9149,54.8598,54.8913,65900.0
2015-02-12 11:00:00,69.69,69.72,69.6,69.69,62600.0,54.8913,54.9149,54.8204,54.8913,62600.0
2015-02-12 11:10:00,69.69,69.75,69.69,69.75,57000.0,54.8913,54.9385,54.8913,54.9385,57000.0
2015-02-12 11:20:00,69.75,69.76,69.68,69.72,42100.0,54.9385,54.9464,54.8834,54.9149,42100.0
2015-02-12 11:30:00,69.71,69.83,69.69,69.73,61800.0,54.907,55.0016,54.8913,54.9228,61800.0
2015-02-12 11:40:00,69.73,69.81,69.71,69.78,33900.0,54.9228,54.9858,54.907,54.9622,33900.0
2015-02-12 11:50:00,69.78,69.79,69.71,69.72,31000.0,54.9622,54.97,54.907,54.9149,31000.0
2015-02-12 12:00:00,69.72,69.76,69.67,69.76,31000.0,54.9149,54.9464,54.8755,54.9464,31000.0
2015-02-12 12:10:00,69.75,69.8,69.72,69.72,34500.0,54.9385,54.9779,54.9149,54.9149,34500.0
2015-02-12 12:20:00,69.72,69.75,69.67,69.75,32400.0,54.9149,54.9385,54.8755,54.9385,32400.0
2015-02-12 12:30:00,69.74,69.8,69.73,69.73,30800.0,54.9307,54.9779,54.9228,54.9228,30800.0
2015-02-12 12:40:00,69.74,69.76,69.65,69.67,51500.0,54.9307,54.9464,54.8598,54.8755,51500.0
2015-02-12 12:50:00,69.66,69.71,69.63,69.7,38500.0,54.8676,54.907,54.844,54.8992,38500.0
2015-02-12 13:00:00,69.7,69.77,69.69,69.73,45100.0,54.8992,54.9543,54.8913,54.9228,45100.0
2015-02-12 13:10:00,69.73,69.79,69.71,69.77,32700.0,54.9228,54.97,54.907,54.9543,32700.0
2015-02-12 13:20:00,69.76,69.81,69.74,69.78,56200.0,54.9464,54.9858,54.9307,54.9622,56200.0
2015-02-12 13:30:00,69.78,69.86,69.77,69.8,31400.0,54.9622,55.0252,54.9543,54.9779,31400.0
2015-02-12 13:40:00,69.8,69.83,69.75,69.76,140800.0,54.9779,55.0016,54.9385,54.9464,140800.0
2015-02-12 13:50:00,69.76,69.78,69.74,69.75,96200.0,54.9464,54.9622,54.9307,54.9385,96200.0
2015-02-12 14:00:00,69.76,69.82,69.74,69.78,41800.0,54.9464,54.9937,54.9307,54.9622,41800.0
2015-02-12 14:10:00,69.77,69.77,69.71,69.72,52500.0,54.9543,54.9543,54.907,54.9149,52500.0
2015-02-12 14:20:00,69.73,69.73,69.69,69.69,36300.0,54.9228,54.9228,54.8913,54.8913,36300.0
2015-02-12 14:30:00,69.69,69.74,69.69,69.7,36200.0,54.8913,54.9307,54.8913,54.8992,36200.0
2015-02-12 14:40:00,69.72,69.81,69.69,69.75,41300.0,54.9149,54.9858,54.8913,54.9385,41300.0
2015-02-12 14:50:00,69.75,69.79,69.7,69.77,41200.0,54.9385,54.97,54.8992,54.9543,41200.0
2015-02-12 15:00:00,69.77,69.83,69.76,69.82,57800.0,54.9543,55.0016,54.9464,54.9937,57800.0
2015-02-12 15:10:00,69.81,69.84,69.79,69.81,44200.0,54.9858,55.0094,54.97,54.9858,44200.0
2015-02-12 15:20:00,69.82,69.84,69.8,69.82,57100.0,54.9937,55.0094,54.9779,54.9937,57100.0
2015-02-12 15:30:00,69.81,69.82,69.75,69.75,103700.0,54.9858,54.9937,54.9385,54.9385,103700.0
2015-02-12 15:40:00,69.75,69.82,69.75,69.78,89600.0,54.9385,54.9937,54.9385,54.9622,89600.0
2015-02-12 15:50:00,69.78,69.85,69.73,69.83,187200.0,54.9622,55.0173,54.9228,55.0016,187200.0
2015-02-13 09:30:00,69.53,69.72,69.5,69.64,115700.0,54.7653,54.9149,54.7416,54.8519,115700.0
2015-02-13 09:40:00,69.63,69.7,69.58,69.68,64100.0,54.844,54.8992,54.8046,54.8834,64100.0
2015-02-13 09:50:00,69.67,69.78,69.67,69.72,29600.0,54.8755,54.9622,54.8755,54.9149,29600.0
2015-02-13 10:00:00,69.71,69.78,69.6,69.72,46300.0,54.907,54.9622,54.8204,54.9149,46300.0
2015-02-13 10:10:00,69.71,69.83,69.71,69.77,28800.0,54.907,55.0016,54.907,54.9543,28800.0
2015-02-13 10:20:00,69.77,69.98,69.77,69.95,38900.0,54.9543,55.1197,54.9543,55.0961,38900.0
2015-02-13 10:30:00,69.96,69.98,69.88,69.95,50900.0,55.1039,55.1197,55.0409,55.0961,50900.0
2015-02-13 10:40:00,69.95,69.96,69.89,69.96,40400.0,55.0961,55.1039,55.0488,55.1039,40400.0
2015-02-13 10:50:00,69.96,69.98,69.94,69.94,29500.0,55.1039,55.1197,55.0882,55.0882,29500.0
2015-02-13 11:00:00,69.93,69.98,69.93,69.95,37700.0,55.0803,55.1197,55.0803,55.0961,37700.0
2015-02-13 11:10:00,69.95,69.98,69.92,69.98,21100.0,55.0961,55.1197,55.0724,55.1197,21100.0
2015-02-13 11:20:00,69.98,70.13,69.94,70.09,173600.0,55.1197,55.2378,55.0882,55.2063,173600.0
2015-02-13 11:30:00,70.1,70.11,69.95,70.04,27600.0,55.2142,55.2221,55.0961,55.167,27600.0
2015-02-13 11:40:00,70.04,70.13,70.04,70.12,29700.0,55.167,55.2378,55.167,55.23,29700.0
2015-02-13 11:50:00,70.12,70.12,70.03,70.07,25400.0,55.23,55.23,55.1591,55.1906,25400.0
2015-02-13 12:00:00,70.07,70.08,70.03,70.03,29300.0,55.1906,55.1985,55.1591,55.1591,29300.0
2015-02-13 12:10:00,70.03,70.04,69.95,69.96,17500.0,55.1591,55.167,55.0961,55.1039,17500.0
2015-02-13 12:20:00,69.95,69.96,69.91,69.92,26600.0,55.0961,55.1039,55.0646,55.0724,26600.0
2015-02-13 12:30:00,69.92,69.96,69.91,69.95,19000.0,55.0724,55.1039,55.0646,55.0961,19000.0
2015-02-13 12:40:00,69.96,69.96,69.92,69.92,16700.0,55.1039,55.1039,55.0724,55.0724,16700.0
2015-02-13 12:50:00,69.92,69.95,69.88,69.9,18900.0,55.0724,55.0961,55.0409,55.0567,18900.0
2015-02-13 13:00:00,69.89,69.96,69.86,69.95,28400.0,55.0488,55.1039,55.0252,55.0961,28400.0
2015-02-13 13:10:00,69.95,69.99,69.93,69.98,26800.0,55.0961,55.1276,55.0803,55.1197,26800.0
2015-02-13 13:20:00,69.98,69.99,69.89,69.91,39200.0,55.1197,55.1276,55.0488,55.0646,39200.0
2015-02-13 13:30:00,69.92,69.92,69.82,69.86,24800.0,55.0724,55.0724,54.9937,55.0252,24800.0
2015-02-13 13:40:00,69.86,69.94,69.83,69.92,16600.0,55.0252,55.0882,55.0016,55.0724,16600.0
2015-02-13 13:50:00,69.92,69.96,69.89,69.91,20000.0,55.0724,55.1039,55.0488,55.0646,20000.0
2015-02-13 14:00:00,69.9,69.96,69.88,69.94,23700.0,55.0567,55.1039,55.0409,55.0882,23700.0
2015-02-13 14:10:00,69.95,69.99,69.9,69.93,22100.0,55.0961,55.1276,55.0567,55.0803,22100.0
2015-02-13 14:20:00,69.93,70.04,69.92,69.99,34900.0,55.0803,55.167,55.0724,55.1276,34900.0
2015-02-13 14:30:00,69.98,69.99,69.94,69.95,16500.0,55.1197,55.1276,55.0882,55.0961,16500.0
2015-02-13 14:40:00,69.94,69.96,69.88,69.88,22200.0,55.0882,55.1039,55.0409,55.0409,22200.0
2015-02-13 14:50:00,69.89,69.97,69.86,69.95,29300.0,55.0488,55.1118,55.0252,55.0961,29300.0
2015-02-13 15:00:00,69.95,70.04,69.95,69.99,57900.0,55.0961,55.167,55.0961,55.1276,57900.0
2015-02-13 15:10:00,70.0,70.12,70.0,70.09,39500.0,55.1355,55.23,55.1355,55.2063,39500.0
2015-02-13 15:20:00,70.08,70.13,70.05,70.09,39000.0,55.1985,55.2378,55.1748,55.2063,39000.0
2015-02-13 15:30:00,70.08,70.12,70.02,70.04,65500.0,55.1985,55.23,55.1512,55.167,65500.0
2015-02-13 15:40:00,70.04,70.08,70.01,70.08,231700.0,55.167,55.1985,55.1433,55.1985,231700.0
2015-02-13 15:50:00,70.09,70.15,70.08,70.09,247600.0,55.2063,55.2536,55.1985,55.2063,247600.0
2015-02-17 09:30:00,70.0,70.0,69.63,69.75,184400.0,55.1355,55.1355,54.844,54.9385,184400.0
2015-02-17 09:40:00,69.76,69.84,69.7,69.81,74500.0,54.9464,55.0094,54.8992,54.9858,74500.0
2015-02-17 09:50:00,69.81,69.95,69.81,69.95,61200.0,54.9858,55.0961,54.9858,55.0961,61200.0
2015-02-17 10:00:00,69.95,70.02,69.9,70.01,59900.0,55.0961,55.1512,55.0567,55.1433,59900.0
2015-02-17 10:10:00,70.02,70.12,69.96,69.96,88500.0,55.1512,55.23,55.1039,55.1039,88500.0
2015-02-17 10:20:00,69.95,70.08,69.95,70.07,57500.0,55.0961,55.1985,55.0961,55.1906,57500.0
2015-02-17 10:30:00,70.07,70.17,70.04,70.08,95100.0,55.1906,55.2694,55.167,55.1985,95100.0
2015-02-17 10:40:00,70.09,70.17,70.09,70.16,30800.0,55.2063,55.2694,55.2063,55.2615,30800.0
2015-02-17 10:50:00,70.15,70.18,70.04,70.06,32900.0,55.2536,55.2772,55.167,55.1827,32900.0
2015-02-17 11:00:00,70.05,70.12,70.03,70.03,52800.0,55.1748,55.23,55.1591,55.1591,52800.0
2015-02-17 11:10:00,70.03,70.16,70.01,70.16,57000.0,55.1591,55.2615,55.1433,55.2615,57000.0
2015-02-17 11:20:00,70.16,70.25,70.14,70.24,36600.0,55.2615,55.3324,55.2457,55.3245,36600.0
2015-02-17 11:30:00,70.23,70.3,70.21,70.27,66900.0,55.3166,55.3717,55.3009,55.3481,66900.0
2015-02-17 11:40:00,70.26,70.27,70.17,70.19,40900.0,55.3402,55.3481,55.2694,55.2851,40900.0
2015-02-17 11:50:00,70.2,70.27,70.19,70.22,37000.0,55.293,55.3481,55.2851,55.3087,37000.0
2015-02-17 12:00:00,70.22,70.29,70.22,70.25,53100.0,55.3087,55.3639,55.3087,55.3324,53100.0
2015-02-17 12:10:00,70.25,70.29,70.22,70.27,35700.0,55.3324,55.3639,55.3087,55.3481,35700.0
2015-02-17 12:20:00,70.27,70.29,70.22,70.26,36400.0,55.3481,55.3639,55.3087,55.3402,36400.0
2015-02-17 12:30:00,70.26,70.33,70.26,70.28,25600.0,55.3402,55.3954,55.3402,55.356,25600.0
2015-02-17 12:40:00,70.28,70.35,70.26,70.33,30100.0,55.356,55.4111,55.3402,55.3954,30100.0
2015-02-17 12:50:00,70.32,70.33,70.29,70.31,27400.0,55.3875,55.3954,55.3639,55.3796,27400.0
2015-02-17 13:00:00,70.31,70.33,70.23,70.33,40600.0,55.3796,55.3954,55.3166,55.3954,40600.0
2015-02-17 13:10:00,70.32,70.43,70.3,70.38,60400.0,55.3875,55.4741,55.3717,55.4348,60400.0
2015-02-17 13:20:00,70.39,70.46,70.35,70.44,92000.0,55.4426,55.4978,55.4111,55.482,92000.0
2015-02-17 13:30:00,70.44,70.44,70.27,70.27,33500.0,55.482,55.482,55.3481,55.3481,33500.0
2015-02-17 13:40:00,70.28,70.3,70.24,70.28,36000.0,55.356,55.3717,55.3245,55.356,36000.0
2015-02-17 13:50:00,70.28,70.28,70.19,70.22,47100.0,55.356,55.356,55.2851,55.3087,47100.0
2015-02-17 14:00:00,70.23,70.31,70.2,70.31,34300.0,55.3166,55.3796,55.293,55.3796,34300.0
2015-02-17 14:10:00,70.31,70.32,70.24,70.3,52200.0,55.3796,55.3875,55.3245,55.3717,52200.0
2015-02-17 14:20:00,70.3,70.3,70.25,70.27,34600.0,55.3717,55.3717,55.3324,55.3481,34600.0
2015-02-17 14:30:00,70.27,70.34,70.26,70.27,31500.0,55.3481,55.4033,55.3402,55.3481,31500.0
2015-02-17 14:40:00,70.28,70.32,70.27,70.3,31500.0,55.356,55.3875,55.3481,55.3717,31500.0
2015-02-17 14:50:00,70.3,70.32,70.24,70.26,49600.0,55.3717,55.3875,55.3245,55.3402,49600.0
2015-02-17 15:00:00,70.27,70.27,70.19,70.2,50800.0,55.3481,55.3481,55.2851,55.293,50800.0
2015-02-17 15:10:00,70.2,70.26,70.19,70.25,73600.0,55.293,55.3402,55.2851,55.3324,73600.0
2015-02-17 15:20:00,70.26,70.3,70.25,70.26,46300.0,55.3402,55.3717,55.3324,55.3402,46300.0
2015-02-17 15:30:00,70.26,70.26,70.15,70.15,63800.0,55.3402,55.3402,55.2536,55.2536,63800.0
2015-02-17 15:40:00,70.15,70.18,70.11,70.11,114700.0,55.2536,55.2772,55.2221,55.2221,114700.0
2015-02-17 15:50:00,70.12,70.19,70.09,70.18,169100.0,55.23,55.2851,55.2063,55.2772,169100.0
2015-02-18 09:30:00,69.76,70.18,69.76,70.09,105800.0,54.9464,55.2772,54.9464,55.2063,105800.0
2015-02-18 09:40:00,70.08,70.29,70.05,70.22,44800.0,55.1985,55.3639,55.1748,55.3087,44800.0
2015-02-18 09:50:00,70.23,70.27,70.11,70.14,46700.0,55.3166,55.3481,55.2221,55.2457,46700.0
2015-02-18 10:00:00,70.14,70.24,70.07,70.22,60200.0,55.2457,55.3245,55.1906,55.3087,60200.0
2015-02-18 10:10:00,70.21,70.24,70.09,70.15,36400.0,55.3009,55.3245,55.2063,55.2536,36400.0
2015-02-18 10:20:00,70.15,70.21,70.09,70.09,38900.0,55.2536,55.3009,55.2063,55.2063,38900.0
2015-02-18 10:30:00,70.09,70.18,70.07,70.17,35300.0,55.2063,55.2772,55.1906,55.2694,35300.0
2015-02-18 10:40:00,70.17,70.25,70.13,70.23,30200.0,55.2694,55.3324,55.2378,55.3166,30200.0
2015-02-18 10:50:00,70.23,70.28,70.14,70.15,30200.0,55.3166,55.356,55.2457,55.2536,30200.0
2015-02-18 11:00:00,70.15,70.16,70.04,70.06,34800.0,55.2536,55.2615,55.167,55.1827,34800.0
2015-02-18 11:10:00,70.06,70.18,70.05,70.15,25300.0,55.1827,55.2772,55.1748,55.2536,25300.0
2015-02-18 11:20:00,70.15,70.15,70.08,70.15,30300.0,55.2536,55.2536,55.1985,55.2536,30300.0
2015-02-18 11:30:00,70.15,70.2,70.12,70.2,17500.0,55.2536,55.293,55.23,55.293,17500.0
2015-02-18 11:40:00,70.21,70.25,70.18,70.21,23000.0,55.3009,55.3324,55.2772,55.3009,23000.0
2015-02-18 11:50:00,70.21,70.25,70.17,70.19,25300.0,55.3009,55.3324,55.2694,55.2851,25300.0
2015-02-18 12:00:00,70.19,70.25,70.19,70.22,25300.0,55.2851,55.3324,55.2851,55.3087,25300.0
2015-02-18 12:10:00,70.21,70.26,70.2,70.22,28700.0,55.3009,55.3402,55.293,55.3087,28700.0
2015-02-18 12:20:00,70.22,70.36,70.22,70.33,43800.0,55.3087,55.419,55.3087,55.3954,43800.0
2015-02-18 12:30:00,70.33,70.33,70.23,70.24,17300.0,55.3954,55.3954,55.3166,55.3245,17300.0
2015-02-18 12:40:00,70.23,70.24,70.18,70.18,20000.0,55.3166,55.3245,55.2772,55.2772,20000.0
2015-02-18 12:50:00,70.18,70.23,70.14,70.19,15500.0,55.2772,55.3166,55.2457,55.2851,15500.0
2015-02-18 13:00:00,70.19,70.26,70.19,70.23,14200.0,55.2851,55.3402,55.2851,55.3166,14200.0
2015-02-18 13:10:00,70.24,70.29,70.22,70.25,23100.0,55.3245,55.3639,55.3087,55.3324,23100.0
2015-02-18 13:20:00,70.26,70.28,70.23,70.28,35500.0,55.3402,55.356,55.3166,55.356,35500.0
2015-02-18 13:30:00,70.27,70.29,70.24,70.28,20400.0,55.3481,55.3639,55.3245,55.356,20400.0
2015-02-18 13:40:00,70.29,70.33,70.28,70.3,29700.0,55.3639,55.3954,55.356,55.3717,29700.0
2015-02-18 13:50:00,70.31,70.35,70.28,70.31,45000.0,55.3796,55.4111,55.356,55.3796,45000.0
2015-02-18 14:00:00,70.31,70.5,70.31,70.46,85500.0,55.3796,55.5293,55.3796,55.4978,85500.0
2015-02-18 14:10:00,70.47,70.5,70.45,70.47,38000.0,55.5056,55.5293,55.4899,55.5056,38000.0
2015-02-18 14:20:00,70.47,70.49,70.31,70.35,46000.0,55.5056,55.5214,55.3796,55.4111,46000.0
2015-02-18 14:30:00,70.35,70.45,70.34,70.44,27200.0,55.4111,55.4899,55.4033,55.482,27200.0
2015-02-18 14:40:00,70.44,70.48,70.41,70.41,35900.0,55.482,55.5135,55.4584,55.4584,35900.0
2015-02-18 14:50:00,70.41,70.41,70.34,70.37,31200.0,55.4584,55.4584,55.4033,55.4269,31200.0
2015-02-18 15:00:00,70.38,70.54,70.38,70.52,80700.0,55.4348,55.5608,55.4348,55.545,80700.0
2015-02-18 15:10:00,70.52,70.54,70.48,70.53,50100.0,55.545,55.5608,55.5135,55.5529,50100.0
2015-02-18 15:20:00,70.54,70.56,70.49,70.55,52400.0,55.5608,55.5765,55.5214,55.5687,52400.0
2015-02-18 15:30:00,70.55,70.55,70.48,70.5,50700.0,55.5687,55.5687,55.5135,55.5293,50700.0
2015-02-18 15:40:00,70.5,70.56,70.48,70.54,140400.0,55.5293,55.5765,55.5135,55.5608,140400.0
2015-02-18 15:50:00,70.54,70.61,70.53,70.56,206900.0,55.5608,55.6159,55.5529,55.5765,206900.0
2015-02-19 09:30:00,70.36,70.59,70.22,70.29,116000.0,55.419,55.6002,55.3087,55.3639,116000.0
2015-02-19 09:40:00,70.31,70.5,70.31,70.36,32200.0,55.3796,55.5293,55.3796,55.419,32200.0
2015-02-19 09:50:00,70.38,70.43,70.32,70.36,14600.0,55.4348,55.4741,55.3875,55.419,14600.0
2015-02-19 10:00:00,70.37,70.45,70.35,70.35,29100.0,55.4269,55.4899,55.4111,55.4111,29100.0
2015-02-19 10:10:00,70.34,70.38,70.28,70.3,37700.0,55.4033,55.4348,55.356,55.3717,37700.0
2015-02-19 10:20:00,70.31,70.32,70.24,70.25,33800.0,55.3796,55.3875,55.3245,55.3324,33800.0
2015-02-19 10:30:00,70.24,70.31,70.23,70.31,23000.0,55.3245,55.3796,55.3166,55.3796,23000.0
2015-02-19 10:40:00,70.31,70.39,70.3,70.34,26400.0,55.3796,55.4426,55.3717,55.4033,26400.0
2015-02-19 10:50:00,70.35,70.35,70.27,70.31,25800.0,55.4111,55.4111,55.3481,55.3796,25800.0
2015-02-19 11:00:00,70.31,70.34,70.25,70.25,29000.0,55.3796,55.4033,55.3324,55.3324,29000.0
2015-02-19 11:10:00,70.26,70.31,70.25,70.31,31600.0,55.3402,55.3796,55.3324,55.3796,31600.0
2015-02-19 11:20:00,70.31,70.33,70.28,70.28,26700.0,55.3796,55.3954,55.356,55.356,26700.0
2015-02-19 11:30:00,70.29,70.34,70.29,70.3,24500.0,55.3639,55.4033,55.3639,55.3717,24500.0
2015-02-19 11:40:00,70.31,70.31,70.25,70.26,26000.0,55.3796,55.3796,55.3324,55.3402,26000.0
2015-02-19 11:50:00,70.25,70.27,70.23,70.25,17700.0,55.3324,55.3481,55.3166,55.3324,17700.0
2015-02-19 12:00:00,70.25,70.28,70.21,70.26,15000.0,55.3324,55.356,55.3009,55.3402,15000.0
2015-02-19 12:10:00,70.26,70.26,70.17,70.18,20800.0,55.3402,55.3402,55.2694,55.2772,20800.0
2015-02-19 12:20:00,70.19,70.21,70.09,70.09,17600.0,55.2851,55.3009,55.2063,55.2063,17600.0
2015-02-19 12:30:00,70.09,70.11,70.02,70.1,58700.0,55.2063,55.2221,55.1512,55.2142,58700.0
2015-02-19 12:40:00,70.09,70.13,70.06,70.08,41300.0,55.2063,55.2378,55.1827,55.1985,41300.0
2015-02-19 12:50:00,70.08,70.09,70.01,70.07,42300.0,55.1985,55.2063,55.1433,55.1906,42300.0
2015-02-19 13:00:00,70.07,70.07,70.0,70.03,25500.0,55.1906,55.1906,55.1355,55.1591,25500.0
2015-02-19 13:10:00,70.03,70.06,69.94,69.96,25300.0,55.1591,55.1827,55.0882,55.1039,25300.0
2015-02-19 13:20:00,69.97,70.02,69.92,69.94,18200.0,55.1118,55.1512,55.0724,55.0882,18200.0
2015-02-19 13:30:00,69.94,70.01,69.94,70.01,30500.0,55.0882,55.1433,55.0882,55.1433,30500.0
2015-02-19 13:40:00,70.02,70.72,69.99,70.64,519800.0,55.1512,55.7026,55.1276,55.6395,519800.0
2015-02-19 13:50:00,70.63,70.79,70.44,70.5,216900.0,55.6317,55.7577,55.482,55.5293,216900.0
2015-02-19 14:00:00,70.5,70.6,70.48,70.54,101400.0,55.5293,55.608,55.5135,55.5608,101400.0
2015-02-19 14:10:00,70.54,70.61,70.53,70.55,65000.0,55.5608,55.6159,55.5529,55.5687,65000.0
2015-02-19 14:20:00,70.55,70.56,70.41,70.42,62000.0,55.5687,55.5765,55.4584,55.4663,62000.0
2015-02-19 14:30:00,70.43,70.45,70.31,70.33,25500.0,55.4741,55.4899,55.3796,55.3954,25500.0
2015-02-19 14:40:00,70.33,70.36,70.3,70.33,21800.0,55.3954,55.419,55.3717,55.3954,21800.0
2015-02-19 14:50:00,70.33,70.34,70.3,70.33,19000.0,55.3954,55.4033,55.3717,55.3954,19000.0
2015-02-19 15:00:00,70.33,70.36,70.31,70.32,33900.0,55.3954,55.419,55.3796,55.3875,33900.0
2015-02-19 15:10:00,70.31,70.33,70.27,70.32,34400.0,55.3796,55.3954,55.3481,55.3875,34400.0
2015-02-19 15:20:00,70.32,70.34,70.28,70.29,49700.0,55.3875,55.4033,55.356,55.3639,49700.0
2015-02-19 15:30:00,70.29,70.3,70.21,70.21,62900.0,55.3639,55.3717,55.3009,55.3009,62900.0
2015-02-19 15:40:00,70.22,70.22,70.13,70.14,83300.0,55.3087,55.3087,55.2378,55.2457,83300.0
2015-02-19 15:50:00,70.14,70.23,70.09,70.22,278100.0,55.2457,55.3166,55.2063,55.3087,278100.0
2015-02-20 09:30:00,70.13,70.13,69.86,69.86,266700.0,55.2378,55.2378,55.0252,55.0252,266700.0
2015-02-20 09:40:00,69.85,69.88,69.7,69.72,48300.0,55.0173,55.0409,54.8992,54.9149,48300.0
2015-02-20 09:50:00,69.71,69.77,69.65,69.71,48500.0,54.907,54.9543,54.8598,54.907,48500.0
2015-02-20 10:00:00,69.71,69.73,69.63,69.67,36000.0,54.907,54.9228,54.844,54.8755,36000.0
2015-02-20 10:10:00,69.68,69.73,69.62,69.66,33900.0,54.8834,54.9228,54.8361,54.8676,33900.0
2015-02-20 10:20:00,69.67,69.71,69.6,69.61,31400.0,54.8755,54.907,54.8204,54.8283,31400.0
2015-02-20 10:30:00,69.61,69.8,69.57,69.8,64300.0,54.8283,54.9779,54.7968,54.9779,64300.0
2015-02-20 10:40:00,69.81,69.9,69.77,69.84,52500.0,54.9858,55.0567,54.9543,55.0094,52500.0
2015-02-20 10:50:00,69.85,69.94,69.85,69.91,41500.0,55.0173,55.0882,55.0173,55.0646,41500.0
2015-02-20 11:00:00,69.93,69.95,69.85,69.86,30900.0,55.0803,55.0961,55.0173,55.0252,30900.0
2015-02-20 11:10:00,69.86,69.9,69.81,69.89,18100.0,55.0252,55.0567,54.9858,55.0488,18100.0
2015-02-20 11:20:00,69.89,69.92,69.82,69.9,13600.0,55.0488,55.0724,54.9937,55.0567,13600.0
2015-02-20 11:30:00,69.91,69.93,69.83,69.83,28000.0,55.0646,55.0803,55.0016,55.0016,28000.0
2015-02-20 11:40:00,69.83,69.85,69.77,69.79,24800.0,55.0016,55.0173,54.9543,54.97,24800.0
2015-02-20 11:50:00,69.8,69.89,69.79,69.89,16300.0,54.9779,55.0488,54.97,55.0488,16300.0
2015-02-20 12:00:00,69.88,69.92,69.83,69.86,23300.0,55.0409,55.0724,55.0016,55.0252,23300.0
2015-02-20 12:10:00,69.85,69.98,69.85,69.96,17000.0,55.0173,55.1197,55.0173,55.1039,17000.0
2015-02-20 12:20:00,69.98,69.99,69.93,69.94,21200.0,55.1197,55.1276,55.0803,55.0882,21200.0
2015-02-20 12:30:00,69.94,70.06,69.88,70.02,32300.0,55.0882,55.1827,55.0409,55.1512,32300.0
2015-02-20 12:40:00,70.0,70.11,70.0,70.09,37600.0,55.1355,55.2221,55.1355,55.2063,37600.0
2015-02-20 12:50:00,70.1,70.13,70.06,70.07,17900.0,55.2142,55.2378,55.1827,55.1906,17900.0
2015-02-20 13:00:00,70.06,70.08,69.99,70.06,36100.0,55.1827,55.1985,55.1276,55.1827,36100.0
2015-02-20 13:10:00,70.05,70.11,70.05,70.09,50400.0,55.1748,55.2221,55.1748,55.2063,50400.0
2015-02-20 13:20:00,70.08,70.13,70.07,70.09,21400.0,55.1985,55.2378,55.1906,55.2063,21400.0
2015-02-20 13:30:00,70.09,70.2,70.09,70.19,27200.0,55.2063,55.293,55.2063,55.2851,27200.0
2015-02-20 13:40:00,70.2,70.24,70.18,70.22,25600.0,55.293,55.3245,55.2772,55.3087,25600.0
2015-02-20 13:50:00,70.23,70.29,70.2,70.25,31400.0,55.3166,55.3639,55.293,55.3324,31400.0
2015-02-20 14:00:00,70.25,70.3,70.23,70.29,21600.0,55.3324,55.3717,55.3166,55.3639,21600.0
2015-02-20 14:10:00,70.29,70.29,70.2,70.22,27500.0,55.3639,55.3639,55.293,55.3087,27500.0
2015-02-20 14:20:00,70.22,70.3,70.19,70.27,18800.0,55.3087,55.3717,55.2851,55.3481,18800.0
2015-02-20 14:30:00,70.27,70.28,70.23,70.23,20200.0,55.3481,55.356,55.3166,55.3166,20200.0
2015-02-20 14:40:00,70.23,70.32,70.21,70.32,19400.0,55.3166,55.3875,55.3009,55.3875,19400.0
2015-02-20 14:50:00,70.32,70.35,70.29,70.32,45000.0,55.3875,55.4111,55.3639,55.3875,45000.0
2015-02-20 15:00:00,70.32,70.32,70.28,70.3,115300.0,55.3875,55.3875,55.356,55.3717,115300.0
2015-02-20 15:10:00,70.3,70.31,70.26,70.29,95800.0,55.3717,55.3796,55.3402,55.3639,95800.0
2015-02-20 15:20:00,70.29,70.31,70.25,70.26,52700.0,55.3639,55.3796,55.3324,55.3402,52700.0
2015-02-20 15:30:00,70.26,70.28,70.22,70.24,56000.0,55.3402,55.356,55.3087,55.3245,56000.0
2015-02-20 15:40:00,70.24,70.26,70.2,70.22,92500.0,55.3245,55.3402,55.293,55.3087,92500.0
2015-02-20 15:50:00,70.22,70.27,70.18,70.25,118700.0,55.3087,55.3481,55.2772,55.3324,118700.0
2015-02-23 09:30:00,71.01,71.01,70.65,70.65,142400.0,55.931,55.931,55.6474,55.6474,142400.0
2015-02-23 09:40:00,70.68,70.72,70.5,70.5,68500.0,55.6711,55.7026,55.5293,55.5293,68500.0
2015-02-23 09:50:00,70.5,70.68,70.5,70.66,38900.0,55.5293,55.6711,55.5293,55.6553,38900.0
2015-02-23 10:00:00,70.65,70.65,70.55,70.64,31300.0,55.6474,55.6474,55.5687,55.6395,31300.0
2015-02-23 10:10:00,70.65,70.68,70.59,70.67,76800.0,55.6474,55.6711,55.6002,55.6632,76800.0
2015-02-23 10:20:00,70.67,70.7,70.62,70.66,27600.0,55.6632,55.6868,55.6238,55.6553,27600.0
2015-02-23 10:30:00,70.67,70.69,70.57,70.68,30200.0,55.6632,55.6789,55.5844,55.6711,30200.0
2015-02-23 10:40:00,70.67,70.78,70.63,70.77,36200.0,55.6632,55.7498,55.6317,55.7419,36200.0
2015-02-23 10:50:00,70.78,70.85,70.72,70.83,48200.0,55.7498,55.805,55.7026,55.7892,48200.0
2015-02-23 11:00:00,70.83,70.83,70.72,70.73,32100.0,55.7892,55.7892,55.7026,55.7104,32100.0
2015-02-23 11:10:00,70.73,70.77,70.67,70.75,37900.0,55.7104,55.7419,55.6632,55.7262,37900.0
2015-02-23 11:20:00,70.75,70.77,70.65,70.67,36400.0,55.7262,55.7419,55.6474,55.6632,36400.0
2015-02-23 11:30:00,70.67,70.68,70.58,70.59,44500.0,55.6632,55.6711,55.5923,55.6002,44500.0
2015-02-23 11:40:00,70.59,70.62,70.56,70.57,41600.0,55.6002,55.6238,55.5765,55.5844,41600.0
2015-02-23 11:50:00,70.57,70.6,70.53,70.59,27600.0,55.5844,55.608,55.5529,55.6002,27600.0
2015-02-23 12:00:00,70.6,70.61,70.55,70.57,26500.0,55.608,55.6159,55.5687,55.5844,26500.0
2015-02-23 12:10:00,70.56,70.58,70.53,70.53,22500.0,55.5765,55.5923,55.5529,55.5529,22500.0
2015-02-23 12:20:00,70.53,70.53,70.46,70.49,22100.0,55.5529,55.5529,55.4978,55.5214,22100.0
2015-02-23 12:30:00,70.48,70.54,70.46,70.5,36700.0,55.5135,55.5608,55.4978,55.5293,36700.0
2015-02-23 12:40:00,70.5,70.53,70.49,70.52,21800.0,55.5293,55.5529,55.5214,55.545,21800.0
2015-02-23 12:50:00,70.53,70.62,70.51,70.58,36900.0,55.5529,55.6238,55.5372,55.5923,36900.0
2015-02-23 13:00:00,70.58,70.63,70.51,70.62,23500.0,55.5923,55.6317,55.5372,55.6238,23500.0
2015-02-23 13:10:00,70.62,70.72,70.61,70.71,25400.0,55.6238,55.7026,55.6159,55.6947,25400.0
2015-02-23 13:20:00,70.71,70.72,70.67,70.67,27500.0,55.6947,55.7026,55.6632,55.6632,27500.0
2015-02-23 13:30:00,70.67,70.68,70.63,70.64,27100.0,55.6632,55.6711,55.6317,55.6395,27100.0
2015-02-23 13:40:00,70.63,70.68,70.62,70.68,34900.0,55.6317,55.6711,55.6238,55.6711,34900.0
2015-02-23 13:50:00,70.69,70.71,70.68,70.71,25700.0,55.6789,55.6947,55.6711,55.6947,25700.0
2015-02-23 14:00:00,70.71,70.72,70.65,70.67,41300.0,55.6947,55.7026,55.6474,55.6632,41300.0
2015-02-23 14:10:00,70.67,70.67,70.64,70.66,39500.0,55.6632,55.6632,55.6395,55.6553,39500.0
2015-02-23 14:20:00,70.66,70.71,70.65,70.7,24000.0,55.6553,55.6947,55.6474,55.6868,24000.0
2015-02-23 14:30:00,70.7,70.74,70.68,70.68,25800.0,55.6868,55.7183,55.6711,55.6711,25800.0
2015-02-23 14:40:00,70.67,70.67,70.58,70.6,25300.0,55.6632,55.6632,55.5923,55.608,25300.0
2015-02-23 14:50:00,70.59,70.59,70.54,70.55,27300.0,55.6002,55.6002,55.5608,55.5687,27300.0
2015-02-23 15:00:00,70.54,70.57,70.48,70.49,36100.0,55.5608,55.5844,55.5135,55.5214,36100.0
2015-02-23 15:10:00,70.49,70.55,70.47,70.52,65800.0,55.5214,55.5687,55.5056,55.545,65800.0
2015-02-23 15:20:00,70.53,70.59,70.52,70.59,54000.0,55.5529,55.6002,55.545,55.6002,54000.0
2015-02-23 15:30:00,70.59,70.63,70.57,70.63,53200.0,55.6002,55.6317,55.5844,55.6317,53200.0
2015-02-23 15:40:00,70.63,70.66,70.63,70.63,62400.0,55.6317,55.6553,55.6317,55.6317,62400.0
2015-02-23 15:50:00,70.63,70.7,70.62,70.7,251700.0,55.6317,55.6868,55.6238,55.6868,251700.0
2015-02-24 09:30:00,70.86,70.87,70.47,70.8,131000.0,55.8128,55.8207,55.5056,55.7656,131000.0
2015-02-24 09:40:00,70.8,70.81,70.67,70.79,55100.0,55.7656,55.7734,55.6632,55.7577,55100.0
2015-02-24 09:50:00,70.78,70.92,70.75,70.87,56900.0,55.7498,55.8601,55.7262,55.8207,56900.0
2015-02-24 10:00:00,70.85,70.95,70.79,70.94,52500.0,55.805,55.8837,55.7577,55.8758,52500.0
2015-02-24 10:10:00,70.93,70.94,70.8,70.87,40800.0,55.868,55.8758,55.7656,55.8207,40800.0
2015-02-24 10:20:00,70.87,71.08,70.85,71.06,121100.0,55.8207,55.9861,55.805,55.9704,121100.0
2015-02-24 10:30:00,71.07,71.09,70.91,70.93,66400.0,55.9782,55.994,55.8522,55.868,66400.0
2015-02-24 10:40:00,70.93,70.95,70.88,70.9,48300.0,55.868,55.8837,55.8286,55.8443,48300.0
2015-02-24 10:50:00,70.91,70.95,70.83,70.87,35800.0,55.8522,55.8837,55.7892,55.8207,35800.0
2015-02-24 11:00:00,70.88,70.89,70.78,70.85,38500.0,55.8286,55.8365,55.7498,55.805,38500.0
2015-02-24 11:10:00,70.84,70.95,70.84,70.9,28500.0,55.7971,55.8837,55.7971,55.8443,28500.0
2015-02-24 11:20:00,70.91,70.92,70.85,70.87,38800.0,55.8522,55.8601,55.805,55.8207,38800.0
2015-02-24 11:30:00,70.86,70.92,70.83,70.85,31600.0,55.8128,55.8601,55.7892,55.805,31600.0
2015-02-24 11:40:00,70.84,70.87,70.8,70.83,18300.0,55.7971,55.8207,55.7656,55.7892,18300.0
2015-02-24 11:50:00,70.83,70.84,70.77,70.8,18200.0,55.7892,55.7971,55.7419,55.7656,18200.0
2015-02-24 12:00:00,70.79,70.79,70.73,70.79,20000.0,55.7577,55.7577,55.7104,55.7577,20000.0
2015-02-24 12:10:00,70.79,70.84,70.78,70.83,33700.0,55.7577,55.7971,55.7498,55.7892,33700.0
2015-02-24 12:20:00,70.84,70.88,70.82,70.84,30400.0,55.7971,55.8286,55.7813,55.7971,30400.0
2015-02-24 12:30:00,70.84,70.85,70.73,70.81,38200.0,55.7971,55.805,55.7104,55.7734,38200.0
2015-02-24 12:40:00,70.81,70.83,70.8,70.83,20400.0,55.7734,55.7892,55.7656,55.7892,20400.0
2015-02-24 12:50:00,70.83,70.91,70.82,70.89,25700.0,55.7892,55.8522,55.7813,55.8365,25700.0
2015-02-24 13:00:00,70.88,70.91,70.87,70.89,26100.0,55.8286,55.8522,55.8207,55.8365,26100.0
2015-02-24 13:10:00,70.9,70.96,70.89,70.94,33500.0,55.8443,55.8916,55.8365,55.8758,33500.0
2015-02-24 13:20:00,70.95,70.99,70.89,70.94,37700.0,55.8837,55.9152,55.8365,55.8758,37700.0
2015-02-24 13:30:00,70.94,70.97,70.91,70.97,27800.0,55.8758,55.8995,55.8522,55.8995,27800.0
2015-02-24 13:40:00,70.97,71.02,70.94,71.01,97400.0,55.8995,55.9389,55.8758,55.931,97400.0
2015-02-24 13:50:00,71.01,71.1,71.0,71.09,45200.0,55.931,56.0019,55.9231,55.994,45200.0
2015-02-24 14:00:00,71.08,71.22,71.08,71.11,131200.0,55.9861,56.0964,55.9861,56.0097,131200.0
2015-02-24 14:10:00,71.11,71.18,71.11,71.17,34400.0,56.0097,56.0649,56.0097,56.057,34400.0
2015-02-24 14:20:00,71.18,71.21,71.13,71.14,35400.0,56.0649,56.0885,56.0255,56.0334,35400.0
2015-02-24 14:30:00,71.13,71.13,71.05,71.07,45800.0,56.0255,56.0255,55.9625,55.9782,45800.0
2015-02-24 14:40:00,71.08,71.09,71.04,71.04,25000.0,55.9861,55.994,55.9546,55.9546,25000.0
2015-02-24 14:50:00,71.05,71.07,71.02,71.03,41600.0,55.9625,55.9782,55.9389,55.9467,41600.0
2015-02-24 15:00:00,71.02,71.06,70.99,71.06,42900.0,55.9389,55.9704,55.9152,55.9704,42900.0
2015-02-24 15:10:00,71.06,71.11,71.05,71.1,47000.0,55.9704,56.0097,55.9625,56.0019,47000.0
2015-02-24 15:20:00,71.1,71.17,71.09,71.13,46400.0,56.0019,56.057,55.994,56.0255,46400.0
2015-02-24 15:30:00,71.13,71.14,71.07,71.1,59300.0,56.0255,56.0334,55.9782,56.0019,59300.0
2015-02-24 15:40:00,71.09,71.13,70.99,71.01,78400.0,55.994,56.0255,55.9152,55.931,78400.0
2015-02-24 15:50:00,71.0,71.07,71.0,71.03,159800.0,55.9231,55.9782,55.9231,55.9467,159800.0
2015-02-25 09:30:00,71.05,71.19,70.99,71.03,107300.0,55.9625,56.0728,55.9152,55.9467,107300.0
2015-02-25 09:40:00,71.05,71.1,70.98,70.99,103400.0,55.9625,56.0019,55.9073,55.9152,103400.0
2015-02-25 09:50:00,71.0,71.07,70.99,71.05,55800.0,55.9231,55.9782,55.9152,55.9625,55800.0
2015-02-25 10:00:00,71.04,71.09,70.99,71.0,49500.0,55.9546,55.994,55.9152,55.9231,49500.0
2015-02-25 10:10:00,71.0,71.05,70.92,70.94,48200.0,55.9231,55.9625,55.8601,55.8758,48200.0
2015-02-25 10:20:00,70.95,71.03,70.95,71.0,49100.0,55.8837,55.9467,55.8837,55.9231,49100.0
2015-02-25 10:30:00,70.99,71.01,70.96,70.98,51000.0,55.9152,55.931,55.8916,55.9073,51000.0
2015-02-25 10:40:00,70.98,71.04,70.97,70.99,44000.0,55.9073,55.9546,55.8995,55.9152,44000.0
2015-02-25 10:50:00,70.99,71.01,70.92,70.94,31700.0,55.9152,55.931,55.8601,55.8758,31700.0
2015-02-25 11:00:00,70.95,71.0,70.93,70.97,30700.0,55.8837,55.9231,55.868,55.8995,30700.0
2015-02-25 11:10:00,70.98,70.98,70.92,70.97,30200.0,55.9073,55.9073,55.8601,55.8995,30200.0
2015-02-25 11:20:00,70.97,70.99,70.93,70.95,30100.0,55.8995,55.9152,55.868,55.8837,30100.0
2015-02-25 11:30:00,70.96,70.98,70.89,70.9,32200.0,55.8916,55.9073,55.8365,55.8443,32200.0
2015-02-25 11:40:00,70.91,70.93,70.9,70.91,23700.0,55.8522,55.868,55.8443,55.8522,23700.0
2015-02-25 11:50:00,70.91,70.96,70.91,70.95,179700.0,55.8522,55.8916,55.8522,55.8837,179700.0
2015-02-25 12:00:00,70.95,70.96,70.91,70.91,26900.0,55.8837,55.8916,55.8522,55.8522,26900.0
2015-02-25 12:10:00,70.91,70.93,70.83,70.85,33900.0,55.8522,55.868,55.7892,55.805,33900.0
2015-02-25 12:20:00,70.86,70.86,70.8,70.8,74700.0,55.8128,55.8128,55.7656,55.7656,74700.0
2015-02-25 12:30:00,70.8,70.83,70.79,70.81,32700.0,55.7656,55.7892,55.7577,55.7734,32700.0
2015-02-25 12:40:00,70.8,70.83,70.78,70.8,43000.0,55.7656,55.7892,55.7498,55.7656,43000.0
2015-02-25 12:50:00,70.8,70.83,70.77,70.79,41300.0,55.7656,55.7892,55.7419,55.7577,41300.0
2015-02-25 13:00:00,70.79,70.84,70.78,70.79,37100.0,55.7577,55.7971,55.7498,55.7577,37100.0
2015-02-25 13:10:00,70.78,70.85,70.78,70.85,39700.0,55.7498,55.805,55.7498,55.805,39700.0
2015-02-25 13:20:00,70.85,70.9,70.83,70.89,27700.0,55.805,55.8443,55.7892,55.8365,27700.0
2015-02-25 13:30:00,70.9,70.92,70.84,70.9,45800.0,55.8443,55.8601,55.7971,55.8443,45800.0
2015-02-25 13:40:00,70.9,70.91,70.81,70.88,37100.0,55.8443,55.8522,55.7734,55.8286,37100.0
2015-02-25 13:50:00,70.88,70.88,70.83,70.87,39000.0,55.8286,55.8286,55.7892,55.8207,39000.0
2015-02-25 14:00:00,70.87,70.9,70.8,70.82,31800.0,55.8207,55.8443,55.7656,55.7813,31800.0
2015-02-25 14:10:00,70.83,70.87,70.81,70.85,29200.0,55.7892,55.8207,55.7734,55.805,29200.0
2015-02-25 14:20:00,70.86,70.86,70.79,70.83,108400.0,55.8128,55.8128,55.7577,55.7892,108400.0
2015-02-25 14:30:00,70.83,70.84,70.77,70.77,43500.0,55.7892,55.7971,55.7419,55.7419,43500.0
2015-02-25 14:40:00,70.77,70.86,70.75,70.84,44400.0,55.7419,55.8128,55.7262,55.7971,44400.0
2015-02-25 14:50:00,70.85,70.9,70.81,70.9,32000.0,55.805,55.8443,55.7734,55.8443,32000.0
2015-02-25 15:00:00,70.9,70.91,70.8,70.8,44600.0,55.8443,55.8522,55.7656,55.7656,44600.0
2015-02-25 15:10:00,70.81,70.88,70.81,70.87,42200.0,55.7734,55.8286,55.7734,55.8207,42200.0
2015-02-25 15:20:00,70.86,70.88,70.84,70.85,51800.0,55.8128,55.8286,55.7971,55.805,51800.0
2015-02-25 15:30:00,70.85,70.92,70.85,70.9,76400.0,55.805,55.8601,55.805,55.8443,76400.0
2015-02-25 15:40:00,70.89,71.0,70.89,71.0,103200.0,55.8365,55.9231,55.8365,55.9231,103200.0
2015-02-25 15:50:00,70.99,71.05,70.97,71.0,178000.0,55.9152,55.9625,55.8995,55.9231,178000.0
2015-02-26 09:30:00,70.94,70.99,70.78,70.8,58600.0,55.8758,55.9152,55.7498,55.7656,58600.0
2015-02-26 09:40:00,70.82,70.92,70.74,70.76,33300.0,55.7813,55.8601,55.7183,55.7341,33300.0
2015-02-26 09:50:00,70.74,70.88,70.74,70.79,37800.0,55.7183,55.8286,55.7183,55.7577,37800.0
2015-02-26 10:00:00,70.8,70.8,70.66,70.72,40900.0,55.7656,55.7656,55.6553,55.7026,40900.0
2015-02-26 10:10:00,70.72,70.92,70.71,70.84,55200.0,55.7026,55.8601,55.6947,55.7971,55200.0
2015-02-26 10:20:00,70.85,71.02,70.82,71.02,36900.0,55.805,55.9389,55.7813,55.9389,36900.0
2015-02-26 10:30:00,71.03,71.09,71.0,71.03,25700.0,55.9467,55.994,55.9231,55.9467,25700.0
2015-02-26 10:40:00,71.04,71.09,71.02,71.06,20100.0,55.9546,55.994,55.9389,55.9704,20100.0
2015-02-26 10:50:00,71.06,71.21,71.06,71.09,42700.0,55.9704,56.0885,55.9704,55.994,42700.0
2015-02-26 11:00:00,71.08,71.26,71.07,71.25,26900.0,55.9861,56.1279,55.9782,56.12,26900.0
2015-02-26 11:10:00,71.24,71.28,71.16,71.16,22600.0,56.1121,56.1436,56.0491,56.0491,22600.0
2015-02-26 11:20:00,71.17,71.17,71.08,71.1,24400.0,56.057,56.057,55.9861,56.0019,24400.0
2015-02-26 11:30:00,71.11,71.25,71.11,71.22,20200.0,56.0097,56.12,56.0097,56.0964,20200.0
2015-02-26 11:40:00,71.23,71.29,71.21,71.25,20100.0,56.1043,56.1515,56.0885,56.12,20100.0
2015-02-26 11:50:00,71.25,71.25,71.09,71.11,19200.0,56.12,56.12,55.994,56.0097,19200.0
2015-02-26 12:00:00,71.11,71.14,71.07,71.11,21000.0,56.0097,56.0334,55.9782,56.0097,21000.0
2015-02-26 12:10:00,71.11,71.12,71.0,71.01,15000.0,56.0097,56.0176,55.9231,55.931,15000.0
2015-02-26 12:20:00,71.0,71.03,70.96,71.0,17000.0,55.9231,55.9467,55.8916,55.9231,17000.0
2015-02-26 12:30:00,70.98,71.08,70.96,71.06,31700.0,55.9073,55.9861,55.8916,55.9704,31700.0
2015-02-26 12:40:00,71.05,71.14,71.01,71.13,12600.0,55.9625,56.0334,55.931,56.0255,12600.0
2015-02-26 12:50:00,71.13,71.17,71.13,71.15,10400.0,56.0255,56.057,56.0255,56.0412,10400.0
2015-02-26 13:00:00,71.15,71.16,71.06,71.08,17200.0,56.0412,56.0491,55.9704,55.9861,17200.0
2015-02-26 13:10:00,71.08,71.08,71.01,71.03,27100.0,55.9861,55.9861,55.931,55.9467,27100.0
2015-02-26 13:20:00,71.02,71.02,70.9,70.94,36400.0,55.9389,55.9389,55.8443,55.8758,36400.0
2015-02-26 13:30:00,70.94,71.04,70.94,71.04,19000.0,55.8758,55.9546,55.8758,55.9546,19000.0
2015-02-26 13:40:00,71.04,71.06,70.99,71.0,22700.0,55.9546,55.9704,55.9152,55.9231,22700.0
2015-02-26 13:50:00,71.01,71.05,70.97,70.98,15500.0,55.931,55.9625,55.8995,55.9073,15500.0
2015-02-26 14:00:00,70.99,71.07,70.99,71.02,15900.0,55.9152,55.9782,55.9152,55.9389,15900.0
2015-02-26 14:10:00,71.02,71.05,71.0,71.02,21900.0,55.9389,55.9625,55.9231,55.9389,21900.0
2015-02-26 14:20:00,71.03,71.07,71.01,71.02,22800.0,55.9467,55.9782,55.931,55.9389,22800.0
2015-02-26 14:30:00,71.01,71.05,70.95,71.04,25400.0,55.931,55.9625,55.8837,55.9546,25400.0
2015-02-26 14:40:00,71.03,71.05,70.95,71.0,23400.0,55.9467,55.9625,55.8837,55.9231,23400.0
2015-02-26 14:50:00,71.0,71.03,70.98,71.01,30700.0,55.9231,55.9467,55.9073,55.931,30700.0
2015-02-26 15:00:00,71.01,71.01,70.91,70.98,31600.0,55.931,55.931,55.8522,55.9073,31600.0
2015-02-26 15:10:00,70.97,71.05,70.95,71.04,38000.0,55.8995,55.9625,55.8837,55.9546,38000.0
2015-02-26 15:20:00,71.03,71.1,71.02,71.08,46400.0,55.9467,56.0019,55.9389,55.9861,46400.0
2015-02-26 15:30:00,71.07,71.1,71.05,71.08,54300.0,55.9782,56.0019,55.9625,55.9861,54300.0
2015-02-26 15:40:00,71.07,71.19,71.07,71.19,104400.0,55.9782,56.0728,55.9782,56.0728,104400.0
2015-02-26 15:50:00,71.18,71.2,71.12,71.12,158400.0,56.0649,56.0806,56.0176,56.0176,158400.0
2015-02-27 09:30:00,71.04,71.13,70.76,70.91,57500.0,55.9546,56.0255,55.7341,55.8522,57500.0
2015-02-27 09:40:00,70.93,71.02,70.86,70.92,44500.0,55.868,55.9389,55.8128,55.8601,44500.0
2015-02-27 09:50:00,70.92,70.95,70.83,70.84,38600.0,55.8601,55.8837,55.7892,55.7971,38600.0
2015-02-27 10:00:00,70.81,70.84,70.78,70.82,19500.0,55.7734,55.7971,55.7498,55.7813,19500.0
2015-02-27 10:10:00,70.81,70.9,70.78,70.81,23400.0,55.7734,55.8443,55.7498,55.7734,23400.0
2015-02-27 10:20:00,70.8,70.86,70.78,70.86,19500.0,55.7656,55.8128,55.7498,55.8128,19500.0
2015-02-27 10:30:00,70.87,70.89,70.79,70.8,21800.0,55.8207,55.8365,55.7577,55.7656,21800.0
2015-02-27 10:40:00,70.8,70.89,70.8,70.88,17800.0,55.7656,55.8365,55.7656,55.8286,17800.0
2015-02-27 10:50:00,70.87,70.92,70.86,70.91,21000.0,55.8207,55.8601,55.8128,55.8522,21000.0
2015-02-27 11:00:00,70.92,70.95,70.84,70.84,25500.0,55.8601,55.8837,55.7971,55.7971,25500.0
2015-02-27 11:10:00,70.83,70.86,70.81,70.81,18900.0,55.7892,55.8128,55.7734,55.7734,18900.0
2015-02-27 11:20:00,70.81,70.82,70.73,70.74,27200.0,55.7734,55.7813,55.7104,55.7183,27200.0
2015-02-27 11:30:00,70.75,70.85,70.75,70.84,16600.0,55.7262,55.805,55.7262,55.7971,16600.0
2015-02-27 11:40:00,70.85,70.86,70.83,70.84,12600.0,55.805,55.8128,55.7892,55.7971,12600.0
2015-02-27 11:50:00,70.82,70.87,70.82,70.87,20900.0,55.7813,55.8207,55.7813,55.8207,20900.0
2015-02-27 12:00:00,70.87,70.92,70.87,70.9,13800.0,55.8207,55.8601,55.8207,55.8443,13800.0
2015-02-27 12:10:00,70.9,70.95,70.9,70.94,11600.0,55.8443,55.8837,55.8443,55.8758,11600.0
2015-02-27 12:20:00,70.95,70.98,70.94,70.97,14700.0,55.8837,55.9073,55.8758,55.8995,14700.0
2015-02-27 12:30:00,70.97,71.01,70.95,70.95,15300.0,55.8995,55.931,55.8837,55.8837,15300.0
2015-02-27 12:40:00,70.95,70.95,70.85,70.85,14200.0,55.8837,55.8837,55.805,55.805,14200.0
2015-02-27 12:50:00,70.85,70.89,70.83,70.86,17900.0,55.805,55.8365,55.7892,55.8128,17900.0
2015-02-27 13:00:00,70.86,70.87,70.83,70.86,24300.0,55.8128,55.8207,55.7892,55.8128,24300.0
2015-02-27 13:10:00,70.85,70.87,70.84,70.84,13700.0,55.805,55.8207,55.7971,55.7971,13700.0
2015-02-27 13:20:00,70.84,70.86,70.78,70.8,19900.0,55.7971,55.8128,55.7498,55.7656,19900.0
2015-02-27 13:30:00,70.8,70.82,70.77,70.79,21400.0,55.7656,55.7813,55.7419,55.7577,21400.0
2015-02-27 13:40:00,70.78,70.87,70.78,70.87,17600.0,55.7498,55.8207,55.7498,55.8207,17600.0
2015-02-27 13:50:00,70.86,70.93,70.86,70.92,18500.0,55.8128,55.868,55.8128,55.8601,18500.0
2015-02-27 14:00:00,70.92,70.95,70.91,70.93,23100.0,55.8601,55.8837,55.8522,55.868,23100.0
2015-02-27 14:10:00,70.93,70.96,70.91,70.92,26000.0,55.868,55.8916,55.8522,55.8601,26000.0
2015-02-27 14:20:00,70.91,70.92,70.87,70.87,24900.0,55.8522,55.8601,55.8207,55.8207,24900.0
2015-02-27 14:30:00,70.88,70.91,70.81,70.83,22300.0,55.8286,55.8522,55.7734,55.7892,22300.0
2015-02-27 14:40:00,70.83,70.85,70.79,70.8,18900.0,55.7892,55.805,55.7577,55.7656,18900.0
2015-02-27 14:50:00,70.81,70.83,70.78,70.79,25000.0,55.7734,55.7892,55.7498,55.7577,25000.0
2015-02-27 15:00:00,70.78,70.83,70.74,70.8,34300.0,55.7498,55.7892,55.7183,55.7656,34300.0
2015-02-27 15:10:00,70.8,70.86,70.79,70.84,38700.0,55.7656,55.8128,55.7577,55.7971,38700.0
2015-02-27 15:20:00,70.84,70.88,70.81,70.87,42300.0,55.7971,55.8286,55.7734,55.8207,42300.0
2015-02-27 15:30:00,70.87,70.88,70.79,70.8,57700.0,55.8207,55.8286,55.7577,55.7656,57700.0
2015-02-27 15:40:00,70.8,70.9,70.74,70.9,93400.0,55.7656,55.8443,55.7183,55.8443,93400.0
2015-02-27 15:50:00,70.9,70.9,70.82,70.83,216500.0,55.8443,55.8443,55.7813,55.7892,216500.0
2015-03-02 09:30:00,70.33,70.78,70.33,70.74,158900.0,55.3954,55.7498,55.3954,55.7183,158900.0
2015-03-02 09:40:00,70.75,70.8,70.68,70.75,22300.0,55.7262,55.7656,55.6711,55.7262,22300.0
2015-03-02 09:50:00,70.76,70.81,70.72,70.74,37000.0,55.7341,55.7734,55.7026,55.7183,37000.0
2015-03-02 10:00:00,70.74,70.88,70.74,70.84,41200.0,55.7183,55.8286,55.7183,55.7971,41200.0
2015-03-02 10:10:00,70.85,70.94,70.84,70.93,28900.0,55.805,55.8758,55.7971,55.868,28900.0
2015-03-02 10:20:00,70.93,70.97,70.87,70.91,28700.0,55.868,55.8995,55.8207,55.8522,28700.0
2015-03-02 10:30:00,70.93,70.93,70.82,70.91,25900.0,55.868,55.868,55.7813,55.8522,25900.0
2015-03-02 10:40:00,70.92,70.93,70.83,70.84,30400.0,55.8601,55.868,55.7892,55.7971,30400.0
2015-03-02 10:50:00,70.84,70.88,70.82,70.83,21000.0,55.7971,55.8286,55.7813,55.7892,21000.0
2015-03-02 11:00:00,70.84,70.89,70.82,70.88,28900.0,55.7971,55.8365,55.7813,55.8286,28900.0
2015-03-02 11:10:00,70.88,70.91,70.85,70.86,21600.0,55.8286,55.8522,55.805,55.8128,21600.0
2015-03-02 11:20:00,70.85,70.89,70.83,70.85,16900.0,55.805,55.8365,55.7892,55.805,16900.0
2015-03-02 11:30:00,70.86,70.98,70.86,70.97,23800.0,55.8128,55.9073,55.8128,55.8995,23800.0
2015-03-02 11:40:00,70.97,71.05,70.97,70.99,17000.0,55.8995,55.9625,55.8995,55.9152,17000.0
2015-03-02 11:50:00,70.98,70.98,70.88,70.89,19700.0,55.9073,55.9073,55.8286,55.8365,19700.0
2015-03-02 12:00:00,70.88,70.89,70.85,70.86,32300.0,55.8286,55.8365,55.805,55.8128,32300.0
2015-03-02 12:10:00,70.86,70.86,70.79,70.8,35200.0,55.8128,55.8128,55.7577,55.7656,35200.0
2015-03-02 12:20:00,70.79,70.82,70.74,70.82,16400.0,55.7577,55.7813,55.7183,55.7813,16400.0
2015-03-02 12:30:00,70.83,70.88,70.81,70.86,22300.0,55.7892,55.8286,55.7734,55.8128,22300.0
2015-03-02 12:40:00,70.87,70.87,70.81,70.82,13100.0,55.8207,55.8207,55.7734,55.7813,13100.0
2015-03-02 12:50:00,70.81,70.87,70.8,70.81,25000.0,55.7734,55.8207,55.7656,55.7734,25000.0
2015-03-02 13:00:00,70.82,70.83,70.79,70.81,23000.0,55.7813,55.7892,55.7577,55.7734,23000.0
2015-03-02 13:10:00,70.8,70.89,70.8,70.86,26700.0,55.7656,55.8365,55.7656,55.8128,26700.0
2015-03-02 13:20:00,70.86,70.9,70.85,70.9,20700.0,55.8128,55.8443,55.805,55.8443,20700.0
2015-03-02 13:30:00,70.9,70.92,70.89,70.9,16000.0,55.8443,55.8601,55.8365,55.8443,16000.0
2015-03-02 13:40:00,70.91,71.0,70.9,71.0,15600.0,55.8522,55.9231,55.8443,55.9231,15600.0
2015-03-02 13:50:00,70.99,71.0,70.96,70.96,14900.0,55.9152,55.9231,55.8916,55.8916,14900.0
2015-03-02 14:00:00,70.97,70.97,70.94,70.94,22300.0,55.8995,55.8995,55.8758,55.8758,22300.0
2015-03-02 14:10:00,70.94,70.95,70.88,70.89,19100.0,55.8758,55.8837,55.8286,55.8365,19100.0
2015-03-02 14:20:00,70.88,70.89,70.84,70.86,22600.0,55.8286,55.8365,55.7971,55.8128,22600.0
2015-03-02 14:30:00,70.86,70.89,70.83,70.89,20200.0,55.8128,55.8365,55.7892,55.8365,20200.0
2015-03-02 14:40:00,70.88,70.9,70.85,70.9,25200.0,55.8286,55.8443,55.805,55.8443,25200.0
2015-03-02 14:50:00,70.9,70.97,70.89,70.95,30600.0,55.8443,55.8995,55.8365,55.8837,30600.0
2015-03-02 15:00:00,70.96,71.0,70.95,71.0,18800.0,55.8916,55.9231,55.8837,55.9231,18800.0
2015-03-02 15:10:00,70.99,71.0,70.94,70.96,46800.0,55.9152,55.9231,55.8758,55.8916,46800.0
2015-03-02 15:20:00,70.97,70.98,70.94,70.97,29500.0,55.8995,55.9073,55.8758,55.8995,29500.0
2015-03-02 15:30:00,70.98,71.06,70.96,71.06,50200.0,55.9073,55.9704,55.8916,55.9704,50200.0
2015-03-02 15:40:00,71.06,71.08,71.02,71.05,64800.0,55.9704,55.9861,55.9389,55.9625,64800.0
2015-03-02 15:50:00,71.06,71.06,70.98,71.01,113400.0,55.9704,55.9704,55.9073,55.931,113400.0
2015-03-03 09:30:00,71.0,71.0,70.77,70.79,100300.0,55.9231,55.9231,55.7419,55.7577,100300.0
2015-03-03 09:40:00,70.81,70.81,70.67,70.69,33200.0,55.7734,55.7734,55.6632,55.6789,33200.0
2015-03-03 09:50:00,70.69,70.69,70.5,70.54,82800.0,55.6789,55.6789,55.5293,55.5608,82800.0
2015-03-03 10:00:00,70.54,70.68,70.52,70.58,62100.0,55.5608,55.6711,55.545,55.5923,62100.0
2015-03-03 10:10:00,70.59,70.68,70.56,70.67,28200.0,55.6002,55.6711,55.5765,55.6632,28200.0
2015-03-03 10:20:00,70.67,70.67,70.55,70.63,23900.0,55.6632,55.6632,55.5687,55.6317,23900.0
2015-03-03 10:30:00,70.62,70.71,70.61,70.65,23300.0,55.6238,55.6947,55.6159,55.6474,23300.0
2015-03-03 10:40:00,70.65,70.7,70.64,70.69,39300.0,55.6474,55.6868,55.6395,55.6789,39300.0
2015-03-03 10:50:00,70.69,70.7,70.62,70.67,25100.0,55.6789,55.6868,55.6238,55.6632,25100.0
2015-03-03 11:00:00,70.67,70.67,70.52,70.53,46500.0,55.6632,55.6632,55.545,55.5529,46500.0
2015-03-03 11:10:00,70.54,70.62,70.51,70.62,25900.0,55.5608,55.6238,55.5372,55.6238,25900.0
2015-03-03 11:20:00,70.63,70.66,70.52,70.56,30200.0,55.6317,55.6553,55.545,55.5765,30200.0
2015-03-03 11:30:00,70.56,70.57,70.4,70.45,37600.0,55.5765,55.5844,55.4505,55.4899,37600.0
2015-03-03 11:40:00,70.44,70.47,70.34,70.41,31600.0,55.482,55.5056,55.4033,55.4584,31600.0
2015-03-03 11:50:00,70.4,70.48,70.4,70.41,22000.0,55.4505,55.5135,55.4505,55.4584,22000.0
2015-03-03 12:00:00,70.41,70.42,70.34,70.37,20100.0,55.4584,55.4663,55.4033,55.4269,20100.0
2015-03-03 12:10:00,70.37,70.43,70.35,70.36,18500.0,55.4269,55.4741,55.4111,55.419,18500.0
2015-03-03 12:20:00,70.37,70.38,70.29,70.31,29400.0,55.4269,55.4348,55.3639,55.3796,29400.0
2015-03-03 12:30:00,70.33,70.39,70.31,70.39,15300.0,55.3954,55.4426,55.3796,55.4426,15300.0
2015-03-03 12:40:00,70.4,70.41,70.33,70.41,14400.0,55.4505,55.4584,55.3954,55.4584,14400.0
2015-03-03 12:50:00,70.42,70.52,70.42,70.46,29200.0,55.4663,55.545,55.4663,55.4978,29200.0
2015-03-03 13:00:00,70.47,70.5,70.46,70.47,21500.0,55.5056,55.5293,55.4978,55.5056,21500.0
2015-03-03 13:10:00,70.47,70.47,70.42,70.43,24000.0,55.5056,55.5056,55.4663,55.4741,24000.0
2015-03-03 13:20:00,70.42,70.52,70.41,70.51,22100.0,55.4663,55.545,55.4584,55.5372,22100.0
2015-03-03 13:30:00,70.52,70.58,70.51,70.53,32400.0,55.545,55.5923,55.5372,55.5529,32400.0
2015-03-03 13:40:00,70.53,70.57,70.5,70.57,49800.0,55.5529,55.5844,55.5293,55.5844,49800.0
2015-03-03 13:50:00,70.57,70.6,70.52,70.55,28600.0,55.5844,55.608,55.545,55.5687,28600.0
2015-03-03 14:00:00,70.54,70.65,70.53,70.65,20500.0,55.5608,55.6474,55.5529,55.6474,20500.0
2015-03-03 14:10:00,70.66,70.68,70.62,70.68,27600.0,55.6553,55.6711,55.6238,55.6711,27600.0
2015-03-03 14:20:00,70.68,70.76,70.68,70.72,27300.0,55.6711,55.7341,55.6711,55.7026,27300.0
2015-03-03 14:30:00,70.73,70.73,70.59,70.62,37600.0,55.7104,55.7104,55.6002,55.6238,37600.0
2015-03-03 14:40:00,70.62,70.64,70.6,70.63,42100.0,55.6238,55.6395,55.608,55.6317,42100.0
2015-03-03 14:50:00,70.63,70.68,70.63,70.65,28400.0,55.6317,55.6711,55.6317,55.6474,28400.0
2015-03-03 15:00:00,70.64,70.65,70.58,70.59,49000.0,55.6395,55.6474,55.5923,55.6002,49000.0
2015-03-03 15:10:00,70.6,70.64,70.58,70.61,55500.0,55.608,55.6395,55.5923,55.6159,55500.0
2015-03-03 15:20:00,70.61,70.69,70.6,70.68,36600.0,55.6159,55.6789,55.608,55.6711,36600.0
2015-03-03 15:30:00,70.68,70.74,70.68,70.69,49900.0,55.6711,55.7183,55.6711,55.6789,49900.0
2015-03-03 15:40:00,70.69,70.69,70.63,70.67,48100.0,55.6789,55.6789,55.6317,55.6632,48100.0
2015-03-03 15:50:00,70.67,70.71,70.65,70.69,128600.0,55.6632,55.6947,55.6474,55.6789,128600.0
2015-03-04 09:30:00,70.48,70.76,70.48,70.54,124200.0,55.5135,55.7341,55.5135,55.5608,124200.0
2015-03-04 09:40:00,70.51,70.56,70.23,70.28,99900.0,55.5372,55.5765,55.3166,55.356,99900.0
2015-03-04 09:50:00,70.28,70.48,70.27,70.45,65900.0,55.356,55.5135,55.3481,55.4899,65900.0
2015-03-04 10:00:00,70.45,70.46,70.32,70.35,42000.0,55.4899,55.4978,55.3875,55.4111,42000.0
2015-03-04 10:10:00,70.36,70.38,70.24,70.33,37900.0,55.419,55.4348,55.3245,55.3954,37900.0
2015-03-04 10:20:00,70.33,70.38,70.31,70.34,42800.0,55.3954,55.4348,55.3796,55.4033,42800.0
2015-03-04 10:30:00,70.34,70.5,70.33,70.47,46500.0,55.4033,55.5293,55.3954,55.5056,46500.0
2015-03-04 10:40:00,70.47,70.53,70.37,70.39,81200.0,55.5056,55.5529,55.4269,55.4426,81200.0
2015-03-04 10:50:00,70.39,70.51,70.36,70.48,54600.0,55.4426,55.5372,55.419,55.5135,54600.0
2015-03-04 11:00:00,70.5,70.54,70.46,70.5,50400.0,55.5293,55.5608,55.4978,55.5293,50400.0
2015-03-04 11:10:00,70.49,70.53,70.46,70.48,43000.0,55.5214,55.5529,55.4978,55.5135,43000.0
2015-03-04 11:20:00,70.49,70.51,70.44,70.44,31200.0,55.5214,55.5372,55.482,55.482,31200.0
2015-03-04 11:30:00,70.45,70.55,70.44,70.54,22800.0,55.4899,55.5687,55.482,55.5608,22800.0
2015-03-04 11:40:00,70.54,70.55,70.52,70.53,24100.0,55.5608,55.5687,55.545,55.5529,24100.0
2015-03-04 11:50:00,70.53,70.63,70.53,70.63,25100.0,55.5529,55.6317,55.5529,55.6317,25100.0
2015-03-04 12:00:00,70.63,70.65,70.53,70.56,36200.0,55.6317,55.6474,55.5529,55.5765,36200.0
2015-03-04 12:10:00,70.56,70.67,70.53,70.65,28100.0,55.5765,55.6632,55.5529,55.6474,28100.0
2015-03-04 12:20:00,70.64,70.66,70.59,70.59,16400.0,55.6395,55.6553,55.6002,55.6002,16400.0
2015-03-04 12:30:00,70.59,70.64,70.58,70.6,20900.0,55.6002,55.6395,55.5923,55.608,20900.0
2015-03-04 12:40:00,70.6,70.67,70.6,70.62,79600.0,55.608,55.6632,55.608,55.6238,79600.0
2015-03-04 12:50:00,70.62,70.65,70.61,70.62,42100.0,55.6238,55.6474,55.6159,55.6238,42100.0
2015-03-04 13:00:00,70.62,70.65,70.61,70.64,43000.0,55.6238,55.6474,55.6159,55.6395,43000.0
2015-03-04 13:10:00,70.63,70.66,70.62,70.62,26600.0,55.6317,55.6553,55.6238,55.6238,26600.0
2015-03-04 13:20:00,70.62,70.69,70.62,70.65,28600.0,55.6238,55.6789,55.6238,55.6474,28600.0
2015-03-04 13:30:00,70.66,70.68,70.64,70.65,35600.0,55.6553,55.6711,55.6395,55.6474,35600.0
2015-03-04 13:40:00,70.65,70.66,70.61,70.63,48200.0,55.6474,55.6553,55.6159,55.6317,48200.0
2015-03-04 13:50:00,70.62,70.66,70.6,70.63,64600.0,55.6238,55.6553,55.608,55.6317,64600.0
2015-03-04 14:00:00,70.62,70.64,70.62,70.63,23000.0,55.6238,55.6395,55.6238,55.6317,23000.0
2015-03-04 14:10:00,70.64,70.65,70.59,70.63,56600.0,55.6395,55.6474,55.6002,55.6317,56600.0
2015-03-04 14:20:00,70.63,70.65,70.6,70.62,58500.0,55.6317,55.6474,55.608,55.6238,58500.0
2015-03-04 14:30:00,70.62,70.63,70.6,70.61,40300.0,55.6238,55.6317,55.608,55.6159,40300.0
2015-03-04 14:40:00,70.61,70.63,70.6,70.63,33600.0,55.6159,55.6317,55.608,55.6317,33600.0
2015-03-04 14:50:00,70.62,70.65,70.61,70.64,36400.0,55.6238,55.6474,55.6159,55.6395,36400.0
2015-03-04 15:00:00,70.63,70.65,70.6,70.63,59200.0,55.6317,55.6474,55.608,55.6317,59200.0
2015-03-04 15:10:00,70.62,70.68,70.62,70.66,65900.0,55.6238,55.6711,55.6238,55.6553,65900.0
2015-03-04 15:20:00,70.65,70.69,70.65,70.68,85700.0,55.6474,55.6789,55.6474,55.6711,85700.0
2015-03-04 15:30:00,70.68,70.72,70.67,70.71,69100.0,55.6711,55.7026,55.6632,55.6947,69100.0
2015-03-04 15:40:00,70.72,70.72,70.69,70.7,116300.0,55.7026,55.7026,55.6789,55.6868,116300.0
2015-03-04 15:50:00,70.7,70.75,70.67,70.69,203900.0,55.6868,55.7262,55.6632,55.6789,203900.0
2015-03-05 09:30:00,70.97,71.07,70.88,70.92,123200.0,55.8995,55.9782,55.8286,55.8601,123200.0
2015-03-05 09:40:00,70.91,71.01,70.79,70.9,105100.0,55.8522,55.931,55.7577,55.8443,105100.0
2015-03-05 09:50:00,70.9,70.96,70.86,70.95,64400.0,55.8443,55.8916,55.8128,55.8837,64400.0
2015-03-05 10:00:00,70.95,70.99,70.86,70.92,77600.0,55.8837,55.9152,55.8128,55.8601,77600.0
2015-03-05 10:10:00,70.92,70.95,70.88,70.9,76700.0,55.8601,55.8837,55.8286,55.8443,76700.0
2015-03-05 10:20:00,70.9,70.95,70.83,70.93,132300.0,55.8443,55.8837,55.7892,55.868,132300.0
2015-03-05 10:30:00,70.94,70.96,70.9,70.95,30200.0,55.8758,55.8916,55.8443,55.8837,30200.0
2015-03-05 10:40:00,70.95,71.02,70.94,71.0,39300.0,55.8837,55.9389,55.8758,55.9231,39300.0
2015-03-05 10:50:00,71.0,71.08,70.98,71.05,67800.0,55.9231,55.9861,55.9073,55.9625,67800.0
2015-03-05 11:00:00,71.05,71.07,71.01,71.05,94400.0,55.9625,55.9782,55.931,55.9625,94400.0
2015-03-05 11:10:00,71.05,71.06,70.99,71.03,114500.0,55.9625,55.9704,55.9152,55.9467,114500.0
2015-03-05 11:20:00,71.04,71.07,71.04,71.05,46200.0,55.9546,55.9782,55.9546,55.9625,46200.0
2015-03-05 11:30:00,71.05,71.13,71.04,71.07,48400.0,55.9625,56.0255,55.9546,55.9782,48400.0
2015-03-05 11:40:00,71.07,71.18,71.07,71.15,32300.0,55.9782,56.0649,55.9782,56.0412,32300.0
2015-03-05 11:50:00,71.15,71.17,71.12,71.16,34100.0,56.0412,56.057,56.0176,56.0491,34100.0
2015-03-05 12:00:00,71.16,71.26,71.15,71.26,55800.0,56.0491,56.1279,56.0412,56.1279,55800.0
2015-03-05 12:10:00,71.25,71.27,71.19,71.24,152200.0,56.12,56.1358,56.0728,56.1121,152200.0
2015-03-05 12:20:00,71.24,71.26,71.2,71.25,85300.0,56.1121,56.1279,56.0806,56.12,85300.0
2015-03-05 12:30:00,71.25,71.26,71.15,71.19,105100.0,56.12,56.1279,56.0412,56.0728,105100.0
2015-03-05 12:40:00,71.19,71.21,71.13,71.19,106600.0,56.0728,56.0885,56.0255,56.0728,106600.0
2015-03-05 12:50:00,71.19,71.22,71.11,71.12,105300.0,56.0728,56.0964,56.0097,56.0176,105300.0
2015-03-05 13:00:00,71.11,71.18,71.1,71.13,50100.0,56.0097,56.0649,56.0019,56.0255,50100.0
2015-03-05 13:10:00,71.14,71.16,71.11,71.14,34400.0,56.0334,56.0491,56.0097,56.0334,34400.0
2015-03-05 13:20:00,71.14,71.18,71.1,71.16,67200.0,56.0334,56.0649,56.0019,56.0491,67200.0
2015-03-05 13:30:00,71.14,71.2,71.09,71.11,51300.0,56.0334,56.0806,55.994,56.0097,51300.0
2015-03-05 13:40:00,71.12,71.18,71.12,71.16,33000.0,56.0176,56.0649,56.0176,56.0491,33000.0
2015-03-05 13:50:00,71.16,71.27,71.15,71.24,116300.0,56.0491,56.1358,56.0412,56.1121,116300.0
2015-03-05 14:00:00,71.25,71.28,71.24,71.27,51000.0,56.12,56.1436,56.1121,56.1358,51000.0
2015-03-05 14:10:00,71.27,71.37,71.25,71.36,64800.0,56.1358,56.2145,56.12,56.2067,64800.0
2015-03-05 14:20:00,71.36,71.36,71.23,71.25,34100.0,56.2067,56.2067,56.1043,56.12,34100.0
2015-03-05 14:30:00,71.25,71.27,71.24,71.24,33400.0,56.12,56.1358,56.1121,56.1121,33400.0
2015-03-05 14:40:00,71.24,71.26,71.24,71.25,37300.0,56.1121,56.1279,56.1121,56.12,37300.0
2015-03-05 14:50:00,71.26,71.32,71.24,71.26,44500.0,56.1279,56.1751,56.1121,56.1279,44500.0
2015-03-05 15:00:00,71.27,71.3,71.22,71.29,72700.0,56.1358,56.1594,56.0964,56.1515,72700.0
2015-03-05 15:10:00,71.3,71.35,71.28,71.34,39800.0,56.1594,56.1988,56.1436,56.1909,39800.0
2015-03-05 15:20:00,71.34,71.48,71.34,71.47,102900.0,56.1909,56.3012,56.1909,56.2933,102900.0
2015-03-05 15:30:00,71.47,71.54,71.41,71.51,204700.0,56.2933,56.3484,56.246,56.3248,204700.0
2015-03-05 15:40:00,71.5,71.56,71.45,71.54,163600.0,56.3169,56.3642,56.2775,56.3484,163600.0
2015-03-05 15:50:00,71.53,71.55,71.47,71.47,283900.0,56.3406,56.3563,56.2933,56.2933,283900.0
2015-03-06 09:30:00,70.83,70.98,70.5,70.52,216700.0,55.7892,55.9073,55.5293,55.545,216700.0
2015-03-06 09:40:00,70.53,70.57,70.27,70.35,114000.0,55.5529,55.5844,55.3481,55.4111,114000.0
2015-03-06 09:50:00,70.35,70.39,70.11,70.11,74000.0,55.4111,55.4426,55.2221,55.2221,74000.0
2015-03-06 10:00:00,70.1,70.15,69.89,69.91,96000.0,55.2142,55.2536,55.0488,55.0646,96000.0
2015-03-06 10:10:00,69.91,70.05,69.85,69.88,59700.0,55.0646,55.1748,55.0173,55.0409,59700.0
2015-03-06 10:20:00,69.89,70.01,69.87,70.01,55000.0,55.0488,55.1433,55.0331,55.1433,55000.0
2015-03-06 10:30:00,70.0,70.04,69.96,69.97,64500.0,55.1355,55.167,55.1039,55.1118,64500.0
2015-03-06 10:40:00,69.97,70.05,69.94,70.03,56500.0,55.1118,55.1748,55.0882,55.1591,56500.0
2015-03-06 10:50:00,70.02,70.02,69.93,69.93,37000.0,55.1512,55.1512,55.0803,55.0803,37000.0
2015-03-06 11:00:00,69.94,69.94,69.85,69.85,37700.0,55.0882,55.0882,55.0173,55.0173,37700.0
2015-03-06 11:10:00,69.85,69.86,69.61,69.61,97700.0,55.0173,55.0252,54.8283,54.8283,97700.0
2015-03-06 11:20:00,69.63,69.71,69.63,69.66,49700.0,54.844,54.907,54.844,54.8676,49700.0
2015-03-06 11:30:00,69.65,69.73,69.58,69.73,74400.0,54.8598,54.9228,54.8046,54.9228,74400.0
2015-03-06 11:40:00,69.73,69.76,69.55,69.56,66600.0,54.9228,54.9464,54.781,54.7889,66600.0
2015-03-06 11:50:00,69.56,69.74,69.55,69.65,48200.0,54.7889,54.9307,54.781,54.8598,48200.0
2015-03-06 12:00:00,69.66,69.72,69.66,69.7,36700.0,54.8676,54.9149,54.8676,54.8992,36700.0
2015-03-06 12:10:00,69.71,69.75,69.52,69.54,57300.0,54.907,54.9385,54.7574,54.7731,57300.0
2015-03-06 12:20:00,69.55,69.59,69.5,69.57,33900.0,54.781,54.8125,54.7416,54.7968,33900.0
2015-03-06 12:30:00,69.56,69.64,69.55,69.64,24100.0,54.7889,54.8519,54.781,54.8519,24100.0
2015-03-06 12:40:00,69.64,69.7,69.62,69.68,45000.0,54.8519,54.8992,54.8361,54.8834,45000.0
2015-03-06 12:50:00,69.68,69.68,69.46,69.53,56800.0,54.8834,54.8834,54.7101,54.7653,56800.0
2015-03-06 13:00:00,69.54,69.61,69.49,69.51,35100.0,54.7731,54.8283,54.7337,54.7495,35100.0
2015-03-06 13:10:00,69.51,69.58,69.51,69.54,30100.0,54.7495,54.8046,54.7495,54.7731,30100.0
2015-03-06 13:20:00,69.54,69.55,69.45,69.5,33300.0,54.7731,54.781,54.7022,54.7416,33300.0
2015-03-06 13:30:00,69.5,69.5,69.38,69.44,93600.0,54.7416,54.7416,54.6471,54.6944,93600.0
2015-03-06 13:40:00,69.43,69.46,69.36,69.42,38600.0,54.6865,54.7101,54.6314,54.6786,38600.0
2015-03-06 13:50:00,69.42,69.49,69.42,69.48,36500.0,54.6786,54.7337,54.6786,54.7259,36500.0
2015-03-06 14:00:00,69.49,69.61,69.49,69.6,32800.0,54.7337,54.8283,54.7337,54.8204,32800.0
2015-03-06 14:10:00,69.62,69.65,69.56,69.56,29700.0,54.8361,54.8598,54.7889,54.7889,29700.0
2015-03-06 14:20:00,69.56,69.57,69.37,69.41,55200.0,54.7889,54.7968,54.6392,54.6707,55200.0
2015-03-06 14:30:00,69.41,69.43,69.3,69.31,44900.0,54.6707,54.6865,54.5841,54.592,44900.0
2015-03-06 14:40:00,69.3,69.37,69.29,69.34,55000.0,54.5841,54.6392,54.5762,54.6156,55000.0
2015-03-06 14:50:00,69.33,69.39,69.31,69.34,53800.0,54.6077,54.655,54.592,54.6156,53800.0
2015-03-06 15:00:00,69.35,69.51,69.35,69.42,57200.0,54.6235,54.7495,54.6235,54.6786,57200.0
2015-03-06 15:10:00,69.42,69.43,69.3,69.34,59300.0,54.6786,54.6865,54.5841,54.6156,59300.0
2015-03-06 15:20:00,69.34,69.42,69.29,69.3,79700.0,54.6156,54.6786,54.5762,54.5841,79700.0
2015-03-06 15:30:00,69.31,69.34,69.2,69.22,112500.0,54.592,54.6156,54.5053,54.5211,112500.0
2015-03-06 15:40:00,69.22,69.22,69.14,69.17,137300.0,54.5211,54.5211,54.4581,54.4817,137300.0
2015-03-06 15:50:00,69.17,69.26,69.16,69.26,313400.0,54.4817,54.5526,54.4738,54.5526,313400.0
2015-03-09 09:30:00,69.12,69.49,69.06,69.44,192200.0,54.4423,54.7337,54.3951,54.6944,192200.0
2015-03-09 09:40:00,69.46,69.63,69.43,69.6,119400.0,54.7101,54.844,54.6865,54.8204,119400.0
2015-03-09 09:50:00,69.61,69.8,69.52,69.78,46600.0,54.8283,54.9779,54.7574,54.9622,46600.0
2015-03-09 10:00:00,69.79,69.8,69.71,69.77,43100.0,54.97,54.9779,54.907,54.9543,43100.0
2015-03-09 10:10:00,69.76,69.77,69.65,69.65,27600.0,54.9464,54.9543,54.8598,54.8598,27600.0
2015-03-09 10:20:00,69.66,69.67,69.45,69.49,38600.0,54.8676,54.8755,54.7022,54.7337,38600.0
2015-03-09 10:30:00,69.48,69.55,69.45,69.5,28300.0,54.7259,54.781,54.7022,54.7416,28300.0
2015-03-09 10:40:00,69.5,69.54,69.45,69.5,35600.0,54.7416,54.7731,54.7022,54.7416,35600.0
2015-03-09 10:50:00,69.49,69.52,69.46,69.47,45400.0,54.7337,54.7574,54.7101,54.718,45400.0
2015-03-09 11:00:00,69.46,69.48,69.39,69.46,57100.0,54.7101,54.7259,54.655,54.7101,57100.0
2015-03-09 11:10:00,69.46,69.52,69.45,69.51,39400.0,54.7101,54.7574,54.7022,54.7495,39400.0
2015-03-09 11:20:00,69.51,69.58,69.46,69.56,35000.0,54.7495,54.8046,54.7101,54.7889,35000.0
2015-03-09 11:30:00,69.56,69.58,69.5,69.5,30100.0,54.7889,54.8046,54.7416,54.7416,30100.0
2015-03-09 11:40:00,69.5,69.55,69.47,69.47,31200.0,54.7416,54.781,54.718,54.718,31200.0
2015-03-09 11:50:00,69.46,69.5,69.46,69.48,27100.0,54.7101,54.7416,54.7101,54.7259,27100.0
2015-03-09 12:00:00,69.48,69.5,69.42,69.42,29400.0,54.7259,54.7416,54.6786,54.6786,29400.0
2015-03-09 12:10:00,69.42,69.52,69.42,69.43,63800.0,54.6786,54.7574,54.6786,54.6865,63800.0
2015-03-09 12:20:00,69.44,69.49,69.35,69.37,41300.0,54.6944,54.7337,54.6235,54.6392,41300.0
2015-03-09 12:30:00,69.37,69.5,69.37,69.46,39200.0,54.6392,54.7416,54.6392,54.7101,39200.0
2015-03-09 12:40:00,69.45,69.53,69.45,69.51,28500.0,54.7022,54.7653,54.7022,54.7495,28500.0
2015-03-09 12:50:00,69.51,69.55,69.49,69.54,28300.0,54.7495,54.781,54.7337,54.7731,28300.0
2015-03-09 13:00:00,69.52,69.55,69.48,69.51,29900.0,54.7574,54.781,54.7259,54.7495,29900.0
2015-03-09 13:10:00,69.5,69.53,69.49,69.52,23500.0,54.7416,54.7653,54.7337,54.7574,23500.0
2015-03-09 13:20:00,69.51,69.55,69.5,69.55,23400.0,54.7495,54.781,54.7416,54.781,23400.0
2015-03-09 13:30:00,69.56,69.64,69.56,69.59,28100.0,54.7889,54.8519,54.7889,54.8125,28100.0
2015-03-09 13:40:00,69.6,69.63,69.58,69.58,31200.0,54.8204,54.844,54.8046,54.8046,31200.0
2015-03-09 13:50:00,69.58,69.63,69.58,69.58,30900.0,54.8046,54.844,54.8046,54.8046,30900.0
2015-03-09 14:00:00,69.58,69.6,69.56,69.58,29800.0,54.8046,54.8204,54.7889,54.8046,29800.0
2015-03-09 14:10:00,69.59,69.67,69.57,69.58,62100.0,54.8125,54.8755,54.7968,54.8046,62100.0
2015-03-09 14:20:00,69.59,69.6,69.52,69.55,59800.0,54.8125,54.8204,54.7574,54.781,59800.0
2015-03-09 14:30:00,69.54,69.57,69.49,69.53,49400.0,54.7731,54.7968,54.7337,54.7653,49400.0
2015-03-09 14:40:00,69.53,69.66,69.52,69.64,42800.0,54.7653,54.8676,54.7574,54.8519,42800.0
2015-03-09 14:50:00,69.65,69.67,69.62,69.62,50700.0,54.8598,54.8755,54.8361,54.8361,50700.0
2015-03-09 15:00:00,69.62,69.65,69.6,69.63,41600.0,54.8361,54.8598,54.8204,54.844,41600.0
2015-03-09 15:10:00,69.64,69.66,69.57,69.58,49900.0,54.8519,54.8676,54.7968,54.8046,49900.0
2015-03-09 15:20:00,69.57,69.64,69.55,69.64,59800.0,54.7968,54.8519,54.781,54.8519,59800.0
2015-03-09 15:30:00,69.64,69.67,69.61,69.61,79000.0,54.8519,54.8755,54.8283,54.8283,79000.0
2015-03-09 15:40:00,69.61,69.68,69.57,69.67,113800.0,54.8283,54.8834,54.7968,54.8755,113800.0
2015-03-09 15:50:00,69.66,69.68,69.55,69.59,187300.0,54.8676,54.8834,54.781,54.8125,187300.0
2015-03-10 09:30:00,69.28,69.3,69.06,69.11,129100.0,54.5683,54.5841,54.3951,54.4344,129100.0
2015-03-10 09:40:00,69.09,69.16,69.09,69.11,33100.0,54.4187,54.4738,54.4187,54.4344,33100.0
2015-03-10 09:50:00,69.11,69.13,69.02,69.09,33700.0,54.4344,54.4502,54.3636,54.4187,33700.0
2015-03-10 10:00:00,69.08,69.09,69.03,69.03,29100.0,54.4108,54.4187,54.3714,54.3714,29100.0
2015-03-10 10:10:00,69.04,69.04,68.79,68.89,130600.0,54.3793,54.3793,54.1824,54.2612,130600.0
2015-03-10 10:20:00,68.89,69.0,68.84,69.0,59700.0,54.2612,54.3478,54.2218,54.3478,59700.0
2015-03-10 10:30:00,69.01,69.04,68.93,68.95,39800.0,54.3557,54.3793,54.2927,54.3084,39800.0
2015-03-10 10:40:00,68.96,69.0,68.88,68.89,25600.0,54.3163,54.3478,54.2533,54.2612,25600.0
2015-03-10 10:50:00,68.91,69.02,68.9,68.9,41100.0,54.2769,54.3636,54.269,54.269,41100.0
2015-03-10 11:00:00,68.89,69.03,68.89,69.0,34800.0,54.2612,54.3714,54.2612,54.3478,34800.0
2015-03-10 11:10:00,69.0,69.04,68.96,69.02,44400.0,54.3478,54.3793,54.3163,54.3636,44400.0
2015-03-10 11:20:00,69.02,69.06,68.99,68.99,24100.0,54.3636,54.3951,54.3399,54.3399,24100.0
2015-03-10 11:30:00,69.0,69.04,68.89,68.89,24000.0,54.3478,54.3793,54.2612,54.2612,24000.0
2015-03-10 11:40:00,68.89,68.9,68.79,68.81,28700.0,54.2612,54.269,54.1824,54.1981,28700.0
2015-03-10 11:50:00,68.8,68.81,68.67,68.67,27300.0,54.1903,54.1981,54.0879,54.0879,27300.0
2015-03-10 12:00:00,68.67,68.71,68.61,68.7,31000.0,54.0879,54.1194,54.0406,54.1115,31000.0
2015-03-10 12:10:00,68.72,68.76,68.7,68.74,27900.0,54.1273,54.1588,54.1115,54.143,27900.0
2015-03-10 12:20:00,68.72,68.72,68.59,68.6,34300.0,54.1273,54.1273,54.0249,54.0327,34300.0
2015-03-10 12:30:00,68.6,68.7,68.57,68.69,25100.0,54.0327,54.1115,54.0091,54.1036,25100.0
2015-03-10 12:40:00,68.69,68.78,68.69,68.7,33200.0,54.1036,54.1745,54.1036,54.1115,33200.0
2015-03-10 12:50:00,68.7,68.71,68.62,68.63,21100.0,54.1115,54.1194,54.0485,54.0564,21100.0
2015-03-10 13:00:00,68.63,68.67,68.62,68.65,32300.0,54.0564,54.0879,54.0485,54.0721,32300.0
2015-03-10 13:10:00,68.64,68.66,68.61,68.64,22400.0,54.0642,54.08,54.0406,54.0642,22400.0
2015-03-10 13:20:00,68.66,68.76,68.65,68.7,23000.0,54.08,54.1588,54.0721,54.1115,23000.0
2015-03-10 13:30:00,68.69,68.7,68.61,68.61,19800.0,54.1036,54.1115,54.0406,54.0406,19800.0
2015-03-10 13:40:00,68.6,68.63,68.56,68.63,22400.0,54.0327,54.0564,54.0012,54.0564,22400.0
2015-03-10 13:50:00,68.62,68.67,68.61,68.65,30400.0,54.0485,54.0879,54.0406,54.0721,30400.0
2015-03-10 14:00:00,68.64,68.67,68.61,68.67,26300.0,54.0642,54.0879,54.0406,54.0879,26300.0
2015-03-10 14:10:00,68.66,68.7,68.53,68.54,40600.0,54.08,54.1115,53.9776,53.9855,40600.0
2015-03-10 14:20:00,68.54,68.55,68.47,68.48,59200.0,53.9855,53.9934,53.9303,53.9382,59200.0
2015-03-10 14:30:00,68.48,68.58,68.47,68.55,38000.0,53.9382,54.017,53.9303,53.9934,38000.0
2015-03-10 14:40:00,68.55,68.62,68.5,68.58,29500.0,53.9934,54.0485,53.954,54.017,29500.0
2015-03-10 14:50:00,68.58,68.59,68.47,68.48,31900.0,54.017,54.0249,53.9303,53.9382,31900.0
2015-03-10 15:00:00,68.48,68.55,68.47,68.54,51200.0,53.9382,53.9934,53.9303,53.9855,51200.0
2015-03-10 15:10:00,68.55,68.62,68.54,68.61,46800.0,53.9934,54.0485,53.9855,54.0406,46800.0
2015-03-10 15:20:00,68.62,68.65,68.53,68.53,51400.0,54.0485,54.0721,53.9776,53.9776,51400.0
2015-03-10 15:30:00,68.55,68.63,68.51,68.62,71600.0,53.9934,54.0564,53.9619,54.0485,71600.0
2015-03-10 15:40:00,68.62,68.66,68.59,68.64,101000.0,54.0485,54.08,54.0249,54.0642,101000.0
2015-03-10 15:50:00,68.64,68.65,68.4,68.42,246100.0,54.0642,54.0721,53.8752,53.891,246100.0
2015-03-11 09:30:00,68.27,68.42,68.18,68.25,103200.0,53.7728,53.891,53.7019,53.7571,103200.0
2015-03-11 09:40:00,68.23,68.3,68.08,68.08,32100.0,53.7413,53.7964,53.6232,53.6232,32100.0
2015-03-11 09:50:00,68.06,68.08,67.87,68.05,64000.0,53.6074,53.6232,53.4578,53.5995,64000.0
2015-03-11 10:00:00,68.04,68.22,68.03,68.15,66700.0,53.5917,53.7334,53.5838,53.6783,66700.0
2015-03-11 10:10:00,68.15,68.16,67.94,67.98,85500.0,53.6783,53.6862,53.5129,53.5444,85500.0
2015-03-11 10:20:00,67.97,68.01,67.89,67.92,44700.0,53.5365,53.568,53.4735,53.4971,44700.0
2015-03-11 10:30:00,67.92,67.95,67.72,67.75,59700.0,53.4971,53.5208,53.3396,53.3632,59700.0
2015-03-11 10:40:00,67.76,67.81,67.69,67.81,67000.0,53.3711,53.4105,53.316,53.4105,67000.0
2015-03-11 10:50:00,67.8,67.88,67.77,67.87,25800.0,53.4026,53.4656,53.379,53.4578,25800.0
2015-03-11 11:00:00,67.87,67.94,67.85,67.9,58800.0,53.4578,53.5129,53.442,53.4814,58800.0
2015-03-11 11:10:00,67.9,68.04,67.9,67.98,69600.0,53.4814,53.5917,53.4814,53.5444,69600.0
2015-03-11 11:20:00,67.97,68.0,67.94,68.0,38100.0,53.5365,53.5602,53.5129,53.5602,38100.0
2015-03-11 11:30:00,68.0,68.02,67.92,67.93,42800.0,53.5602,53.5759,53.4971,53.505,42800.0
2015-03-11 11:40:00,67.93,67.98,67.93,67.96,46100.0,53.505,53.5444,53.505,53.5286,46100.0
2015-03-11 11:50:00,67.96,67.99,67.95,67.96,28600.0,53.5286,53.5523,53.5208,53.5286,28600.0
2015-03-11 12:00:00,67.97,68.02,67.91,67.91,59000.0,53.5365,53.5759,53.4893,53.4893,59000.0
2015-03-11 12:10:00,67.92,68.05,67.86,68.05,75800.0,53.4971,53.5995,53.4499,53.5995,75800.0
2015-03-11 12:20:00,68.04,68.05,67.92,67.95,31100.0,53.5917,53.5995,53.4971,53.5208,31100.0
2015-03-11 12:30:00,67.96,68.02,67.89,68.02,41200.0,53.5286,53.5759,53.4735,53.5759,41200.0
2015-03-11 12:40:00,68.03,68.03,67.98,68.0,39300.0,53.5838,53.5838,53.5444,53.5602,39300.0
2015-03-11 12:50:00,68.01,68.1,68.0,68.03,43300.0,53.568,53.6389,53.5602,53.5838,43300.0
2015-03-11 13:00:00,68.03,68.06,67.96,67.98,70300.0,53.5838,53.6074,53.5286,53.5444,70300.0
2015-03-11 13:10:00,67.99,68.01,67.93,67.93,46200.0,53.5523,53.568,53.505,53.505,46200.0
2015-03-11 13:20:00,67.93,67.99,67.92,67.97,31300.0,53.505,53.5523,53.4971,53.5365,31300.0
2015-03-11 13:30:00,67.97,67.97,67.81,67.85,34300.0,53.5365,53.5365,53.4105,53.442,34300.0
2015-03-11 13:40:00,67.86,67.87,67.76,67.76,33500.0,53.4499,53.4578,53.3711,53.3711,33500.0
2015-03-11 13:50:00,67.77,67.87,67.76,67.86,25300.0,53.379,53.4578,53.3711,53.4499,25300.0
2015-03-11 14:00:00,67.86,67.99,67.85,67.99,26800.0,53.4499,53.5523,53.442,53.5523,26800.0
2015-03-11 14:10:00,67.98,68.03,67.91,68.03,27000.0,53.5444,53.5838,53.4893,53.5838,27000.0
2015-03-11 14:20:00,68.03,68.05,67.97,68.02,43300.0,53.5838,53.5995,53.5365,53.5759,43300.0
2015-03-11 14:30:00,68.03,68.07,67.96,68.06,32300.0,53.5838,53.6153,53.5286,53.6074,32300.0
2015-03-11 14:40:00,68.07,68.08,67.96,68.06,34800.0,53.6153,53.6232,53.5286,53.6074,34800.0
2015-03-11 14:50:00,68.05,68.08,68.02,68.06,25000.0,53.5995,53.6232,53.5759,53.6074,25000.0
2015-03-11 15:00:00,68.07,68.07,67.99,67.99,44300.0,53.6153,53.6153,53.5523,53.5523,44300.0
2015-03-11 15:10:00,67.99,68.01,67.94,67.95,38100.0,53.5523,53.568,53.5129,53.5208,38100.0
2015-03-11 15:20:00,67.95,67.99,67.9,67.92,57000.0,53.5208,53.5523,53.4814,53.4971,57000.0
2015-03-11 15:30:00,67.93,67.93,67.85,67.91,75200.0,53.505,53.505,53.442,53.4893,75200.0
2015-03-11 15:40:00,67.91,67.94,67.85,67.87,85500.0,53.4893,53.5129,53.442,53.4578,85500.0
2015-03-11 15:50:00,67.88,67.97,67.87,67.9,194000.0,53.4656,53.5365,53.4578,53.4814,194000.0
2015-03-12 09:30:00,68.32,68.36,68.15,68.17,113200.0,53.8122,53.8437,53.6783,53.6941,113200.0
2015-03-12 09:40:00,68.18,68.36,68.18,68.35,41400.0,53.7019,53.8437,53.7019,53.8358,41400.0
2015-03-12 09:50:00,68.36,68.4,68.33,68.34,35500.0,53.8437,53.8752,53.8201,53.828,35500.0
2015-03-12 10:00:00,68.35,68.39,68.23,68.28,36700.0,53.8358,53.8673,53.7413,53.7807,36700.0
2015-03-12 10:10:00,68.28,68.3,68.21,68.25,39500.0,53.7807,53.7964,53.7256,53.7571,39500.0
2015-03-12 10:20:00,68.25,68.38,68.24,68.38,38000.0,53.7571,53.8595,53.7492,53.8595,38000.0
2015-03-12 10:30:00,68.37,68.51,68.37,68.49,46300.0,53.8516,53.9619,53.8516,53.9461,46300.0
2015-03-12 10:40:00,68.49,68.52,68.41,68.43,32300.0,53.9461,53.9697,53.8831,53.8988,32300.0
2015-03-12 10:50:00,68.42,68.5,68.42,68.48,22300.0,53.891,53.954,53.891,53.9382,22300.0
2015-03-12 11:00:00,68.48,68.49,68.37,68.4,35500.0,53.9382,53.9461,53.8516,53.8752,35500.0
2015-03-12 11:10:00,68.4,68.55,68.39,68.53,32600.0,53.8752,53.9934,53.8673,53.9776,32600.0
2015-03-12 11:20:00,68.53,68.58,68.53,68.57,27100.0,53.9776,54.017,53.9776,54.0091,27100.0
2015-03-12 11:30:00,68.57,68.57,68.49,68.5,29900.0,54.0091,54.0091,53.9461,53.954,29900.0
2015-03-12 11:40:00,68.5,68.52,68.47,68.49,32300.0,53.954,53.9697,53.9303,53.9461,32300.0
2015-03-12 11:50:00,68.5,68.54,68.49,68.49,21100.0,53.954,53.9855,53.9461,53.9461,21100.0
2015-03-12 12:00:00,68.49,68.5,68.42,68.42,26200.0,53.9461,53.954,53.891,53.891,26200.0
2015-03-12 12:10:00,68.42,68.51,68.41,68.49,23100.0,53.891,53.9619,53.8831,53.9461,23100.0
2015-03-12 12:20:00,68.49,68.53,68.47,68.52,23700.0,53.9461,53.9776,53.9303,53.9697,23700.0
2015-03-12 12:30:00,68.51,68.56,68.49,68.49,30500.0,53.9619,54.0012,53.9461,53.9461,30500.0
2015-03-12 12:40:00,68.5,68.5,68.37,68.4,23800.0,53.954,53.954,53.8516,53.8752,23800.0
2015-03-12 12:50:00,68.4,68.45,68.39,68.43,24200.0,53.8752,53.9146,53.8673,53.8988,24200.0
2015-03-12 13:00:00,68.44,68.51,68.42,68.5,32800.0,53.9067,53.9619,53.891,53.954,32800.0
2015-03-12 13:10:00,68.51,68.52,68.46,68.48,29200.0,53.9619,53.9697,53.9225,53.9382,29200.0
2015-03-12 13:20:00,68.48,68.48,68.39,68.4,30900.0,53.9382,53.9382,53.8673,53.8752,30900.0
2015-03-12 13:30:00,68.4,68.4,68.35,68.37,42200.0,53.8752,53.8752,53.8358,53.8516,42200.0
2015-03-12 13:40:00,68.36,68.38,68.31,68.35,46300.0,53.8437,53.8595,53.8043,53.8358,46300.0
2015-03-12 13:50:00,68.36,68.39,68.35,68.38,42600.0,53.8437,53.8673,53.8358,53.8595,42600.0
2015-03-12 14:00:00,68.38,68.38,68.32,68.37,37700.0,53.8595,53.8595,53.8122,53.8516,37700.0
2015-03-12 14:10:00,68.37,68.38,68.3,68.32,78000.0,53.8516,53.8595,53.7964,53.8122,78000.0
2015-03-12 14:20:00,68.31,68.33,68.31,68.32,40400.0,53.8043,53.8201,53.8043,53.8122,40400.0
2015-03-12 14:30:00,68.33,68.33,68.29,68.31,50700.0,53.8201,53.8201,53.7886,53.8043,50700.0
2015-03-12 14:40:00,68.31,68.33,68.28,68.32,56300.0,53.8043,53.8201,53.7807,53.8122,56300.0
2015-03-12 14:50:00,68.32,68.38,68.3,68.38,107300.0,53.8122,53.8595,53.7964,53.8595,107300.0
2015-03-12 15:00:00,68.38,68.52,68.38,68.48,78900.0,53.8595,53.9697,53.8595,53.9382,78900.0
2015-03-12 15:10:00,68.48,68.49,68.44,68.45,62000.0,53.9382,53.9461,53.9067,53.9146,62000.0
2015-03-12 15:20:00,68.45,68.47,68.43,68.45,70600.0,53.9146,53.9303,53.8988,53.9146,70600.0
2015-03-12 15:30:00,68.45,68.46,68.41,68.42,74700.0,53.9146,53.9225,53.8831,53.891,74700.0
2015-03-12 15:40:00,68.43,68.53,68.42,68.49,97400.0,53.8988,53.9776,53.891,53.9461,97400.0
2015-03-12 15:50:00,68.49,68.54,68.47,68.52,217500.0,53.9461,53.9855,53.9303,53.9697,217500.0
2015-03-13 09:30:00,68.29,68.48,68.2,68.32,78600.0,53.7886,53.9382,53.7177,53.8122,78600.0
2015-03-13 09:40:00,68.32,68.47,68.28,68.47,43800.0,53.8122,53.9303,53.7807,53.9303,43800.0
2015-03-13 09:50:00,68.47,68.51,68.37,68.4,38900.0,53.9303,53.9619,53.8516,53.8752,38900.0
2015-03-13 10:00:00,68.4,68.52,68.19,68.22,54100.0,53.8752,53.9697,53.7098,53.7334,54100.0
2015-03-13 10:10:00,68.22,68.4,68.18,68.39,27600.0,53.7334,53.8752,53.7019,53.8673,27600.0
2015-03-13 10:20:00,68.4,68.51,68.36,68.36,130500.0,53.8752,53.9619,53.8437,53.8437,130500.0
2015-03-13 10:30:00,68.37,68.4,68.3,68.4,41300.0,53.8516,53.8752,53.7964,53.8752,41300.0
2015-03-13 10:40:00,68.4,68.44,68.28,68.31,64900.0,53.8752,53.9067,53.7807,53.8043,64900.0
2015-03-13 10:50:00,68.3,68.31,68.14,68.17,63500.0,53.7964,53.8043,53.6704,53.6941,63500.0
2015-03-13 11:00:00,68.15,68.29,68.13,68.29,76500.0,53.6783,53.7886,53.6625,53.7886,76500.0
2015-03-13 11:10:00,68.29,68.35,68.24,68.25,45300.0,53.7886,53.8358,53.7492,53.7571,45300.0
2015-03-13 11:20:00,68.24,68.24,67.97,67.97,57300.0,53.7492,53.7492,53.5365,53.5365,57300.0
2015-03-13 11:30:00,67.97,68.1,67.92,68.09,62600.0,53.5365,53.6389,53.4971,53.631,62600.0
2015-03-13 11:40:00,68.09,68.13,68.04,68.08,45100.0,53.631,53.6625,53.5917,53.6232,45100.0
2015-03-13 11:50:00,68.08,68.22,68.07,68.22,67500.0,53.6232,53.7334,53.6153,53.7334,67500.0
2015-03-13 12:00:00,68.22,68.23,68.11,68.23,102400.0,53.7334,53.7413,53.6468,53.7413,102400.0
2015-03-13 12:10:00,68.22,68.29,68.16,68.2,90300.0,53.7334,53.7886,53.6862,53.7177,90300.0
2015-03-13 12:20:00,68.19,68.35,68.19,68.35,39700.0,53.7098,53.8358,53.7098,53.8358,39700.0
2015-03-13 12:30:00,68.34,68.43,68.33,68.39,56800.0,53.828,53.8988,53.8201,53.8673,56800.0
2015-03-13 12:40:00,68.38,68.41,68.33,68.35,54500.0,53.8595,53.8831,53.8201,53.8358,54500.0
2015-03-13 12:50:00,68.35,68.38,68.27,68.36,27400.0,53.8358,53.8595,53.7728,53.8437,27400.0
2015-03-13 13:00:00,68.35,68.35,68.24,68.27,26200.0,53.8358,53.8358,53.7492,53.7728,26200.0
2015-03-13 13:10:00,68.28,68.29,68.21,68.22,23400.0,53.7807,53.7886,53.7256,53.7334,23400.0
2015-03-13 13:20:00,68.21,68.22,68.1,68.1,27700.0,53.7256,53.7334,53.6389,53.6389,27700.0
2015-03-13 13:30:00,68.09,68.14,68.08,68.14,46900.0,53.631,53.6704,53.6232,53.6704,46900.0
2015-03-13 13:40:00,68.15,68.28,68.14,68.26,24300.0,53.6783,53.7807,53.6704,53.7649,24300.0
2015-03-13 13:50:00,68.27,68.29,68.22,68.23,23400.0,53.7728,53.7886,53.7334,53.7413,23400.0
2015-03-13 14:00:00,68.23,68.25,68.16,68.17,32100.0,53.7413,53.7571,53.6862,53.6941,32100.0
2015-03-13 14:10:00,68.17,68.24,68.12,68.21,44100.0,53.6941,53.7492,53.6547,53.7256,44100.0
2015-03-13 14:20:00,68.21,68.27,68.16,68.23,63400.0,53.7256,53.7728,53.6862,53.7413,63400.0
2015-03-13 14:30:00,68.23,68.24,68.14,68.14,37900.0,53.7413,53.7492,53.6704,53.6704,37900.0
2015-03-13 14:40:00,68.14,68.2,68.09,68.17,69900.0,53.6704,53.7177,53.631,53.6941,69900.0
2015-03-13 14:50:00,68.18,68.36,68.18,68.35,151900.0,53.7019,53.8437,53.7019,53.8358,151900.0
2015-03-13 15:00:00,68.35,68.36,68.28,68.34,128900.0,53.8358,53.8437,53.7807,53.828,128900.0
2015-03-13 15:10:00,68.33,68.38,68.31,68.35,88900.0,53.8201,53.8595,53.8043,53.8358,88900.0
2015-03-13 15:20:00,68.35,68.44,68.32,68.44,69000.0,53.8358,53.9067,53.8122,53.9067,69000.0
2015-03-13 15:30:00,68.44,68.44,68.34,68.41,81200.0,53.9067,53.9067,53.828,53.8831,81200.0
2015-03-13 15:40:00,68.42,68.5,68.35,68.41,111500.0,53.891,53.954,53.8358,53.8831,111500.0
2015-03-13 15:50:00,68.4,68.52,68.4,68.46,191000.0,53.8752,53.9697,53.8752,53.9225,191000.0
2015-03-16 09:30:00,68.7,68.98,68.61,68.74,157300.0,54.1115,54.332,54.0406,54.143,157300.0
2015-03-16 09:40:00,68.75,68.98,68.62,68.95,64200.0,54.1509,54.332,54.0485,54.3084,64200.0
2015-03-16 09:50:00,68.97,69.07,68.92,69.06,59900.0,54.3242,54.4029,54.2848,54.3951,59900.0
2015-03-16 10:00:00,69.07,69.15,68.91,68.93,62100.0,54.4029,54.4659,54.2769,54.2927,62100.0
2015-03-16 10:10:00,68.93,69.02,68.93,69.01,49500.0,54.2927,54.3636,54.2927,54.3557,49500.0
2015-03-16 10:20:00,69.01,69.04,68.91,68.91,37100.0,54.3557,54.3793,54.2769,54.2769,37100.0
2015-03-16 10:30:00,68.93,68.99,68.86,68.86,43100.0,54.2927,54.3399,54.2375,54.2375,43100.0
2015-03-16 10:40:00,68.87,69.13,68.86,69.03,95600.0,54.2454,54.4502,54.2375,54.3714,95600.0
2015-03-16 10:50:00,69.03,69.13,68.93,68.94,51600.0,54.3714,54.4502,54.2927,54.3005,51600.0
2015-03-16 11:00:00,68.94,69.0,68.84,68.89,52700.0,54.3005,54.3478,54.2218,54.2612,52700.0
2015-03-16 11:10:00,68.88,68.98,68.85,68.91,66000.0,54.2533,54.332,54.2297,54.2769,66000.0
2015-03-16 11:20:00,68.92,69.0,68.92,68.93,37000.0,54.2848,54.3478,54.2848,54.2927,37000.0
2015-03-16 11:30:00,68.94,68.99,68.85,68.88,37400.0,54.3005,54.3399,54.2297,54.2533,37400.0
2015-03-16 11:40:00,68.89,68.92,68.84,68.87,50200.0,54.2612,54.2848,54.2218,54.2454,50200.0
2015-03-16 11:50:00,68.87,68.91,68.86,68.88,45500.0,54.2454,54.2769,54.2375,54.2533,45500.0
2015-03-16 12:00:00,68.89,68.9,68.84,68.84,24100.0,54.2612,54.269,54.2218,54.2218,24100.0
2015-03-16 12:10:00,68.84,68.86,68.73,68.73,36500.0,54.2218,54.2375,54.1351,54.1351,36500.0
2015-03-16 12:20:00,68.74,68.77,68.72,68.74,46800.0,54.143,54.1666,54.1273,54.143,46800.0
2015-03-16 12:30:00,68.74,68.79,68.73,68.77,22800.0,54.143,54.1824,54.1351,54.1666,22800.0
2015-03-16 12:40:00,68.77,68.79,68.64,68.67,35100.0,54.1666,54.1824,54.0642,54.0879,35100.0
2015-03-16 12:50:00,68.67,68.69,68.61,68.62,56200.0,54.0879,54.1036,54.0406,54.0485,56200.0
2015-03-16 13:00:00,68.63,68.63,68.58,68.62,43400.0,54.0564,54.0564,54.017,54.0485,43400.0
2015-03-16 13:10:00,68.62,68.79,68.61,68.74,35100.0,54.0485,54.1824,54.0406,54.143,35100.0
2015-03-16 13:20:00,68.74,68.77,68.66,68.67,33800.0,54.143,54.1666,54.08,54.0879,33800.0
2015-03-16 13:30:00,68.66,68.79,68.63,68.79,45600.0,54.08,54.1824,54.0564,54.1824,45600.0
2015-03-16 13:40:00,68.78,68.82,68.75,68.78,33800.0,54.1745,54.206,54.1509,54.1745,33800.0
2015-03-16 13:50:00,68.78,68.88,68.78,68.88,35900.0,54.1745,54.2533,54.1745,54.2533,35900.0
2015-03-16 14:00:00,68.88,68.89,68.81,68.86,38000.0,54.2533,54.2612,54.1981,54.2375,38000.0
2015-03-16 14:10:00,68.86,68.86,68.78,68.79,43400.0,54.2375,54.2375,54.1745,54.1824,43400.0
2015-03-16 14:20:00,68.8,68.92,68.79,68.92,43500.0,54.1903,54.2848,54.1824,54.2848,43500.0
2015-03-16 14:30:00,68.92,68.93,68.84,68.86,44900.0,54.2848,54.2927,54.2218,54.2375,44900.0
2015-03-16 14:40:00,68.86,68.96,68.85,68.94,45300.0,54.2375,54.3163,54.2297,54.3005,45300.0
2015-03-16 14:50:00,68.94,69.03,68.93,69.0,45100.0,54.3005,54.3714,54.2927,54.3478,45100.0
2015-03-16 15:00:00,69.01,69.08,68.98,69.0,64900.0,54.3557,54.4108,54.332,54.3478,64900.0
2015-03-16 15:10:00,69.01,69.06,68.98,69.01,55800.0,54.3557,54.3951,54.332,54.3557,55800.0
2015-03-16 15:20:00,69.01,69.01,68.96,69.01,55800.0,54.3557,54.3557,54.3163,54.3557,55800.0
2015-03-16 15:30:00,69.01,69.04,68.96,68.97,72000.0,54.3557,54.3793,54.3163,54.3242,72000.0
2015-03-16 15:40:00,68.97,69.03,68.95,68.98,83300.0,54.3242,54.3714,54.3084,54.332,83300.0
2015-03-16 15:50:00,68.98,69.02,68.9,69.01,186100.0,54.332,54.3636,54.269,54.3557,186100.0
2015-03-17 09:30:00,68.55,68.75,68.54,68.67,85900.0,53.9934,54.1509,53.9855,54.0879,85900.0
2015-03-17 09:40:00,68.69,68.81,68.6,68.61,26800.0,54.1036,54.1981,54.0327,54.0406,26800.0
2015-03-17 09:50:00,68.59,68.64,68.58,68.62,25400.0,54.0249,54.0642,54.017,54.0485,25400.0
2015-03-17 10:00:00,68.61,68.62,68.56,68.56,26200.0,54.0406,54.0485,54.0012,54.0012,26200.0
2015-03-17 10:10:00,68.57,68.67,68.53,68.59,30900.0,54.0091,54.0879,53.9776,54.0249,30900.0
2015-03-17 10:20:00,68.59,68.63,68.57,68.61,31300.0,54.0249,54.0564,54.0091,54.0406,31300.0
2015-03-17 10:30:00,68.63,68.75,68.63,68.66,139000.0,54.0564,54.1509,54.0564,54.08,139000.0
2015-03-17 10:40:00,68.67,68.75,68.66,68.72,41700.0,54.0879,54.1509,54.08,54.1273,41700.0
2015-03-17 10:50:00,68.71,68.76,68.69,68.72,63400.0,54.1194,54.1588,54.1036,54.1273,63400.0
2015-03-17 11:00:00,68.71,68.71,68.5,68.58,84500.0,54.1194,54.1194,53.954,54.017,84500.0
2015-03-17 11:10:00,68.58,68.61,68.48,68.48,51900.0,54.017,54.0406,53.9382,53.9382,51900.0
2015-03-17 11:20:00,68.49,68.49,68.43,68.45,51400.0,53.9461,53.9461,53.8988,53.9146,51400.0
2015-03-17 11:30:00,68.45,68.49,68.43,68.45,38300.0,53.9146,53.9461,53.8988,53.9146,38300.0
2015-03-17 11:40:00,68.45,68.52,68.44,68.48,25900.0,53.9146,53.9697,53.9067,53.9382,25900.0
2015-03-17 11:50:00,68.47,68.52,68.41,68.52,23500.0,53.9303,53.9697,53.8831,53.9697,23500.0
2015-03-17 12:00:00,68.52,68.52,68.43,68.44,27600.0,53.9697,53.9697,53.8988,53.9067,27600.0
2015-03-17 12:10:00,68.44,68.47,68.37,68.45,24200.0,53.9067,53.9303,53.8516,53.9146,24200.0
2015-03-17 12:20:00,68.47,68.58,68.46,68.56,22300.0,53.9303,54.017,53.9225,54.0012,22300.0
2015-03-17 12:30:00,68.57,68.61,68.51,68.56,20500.0,54.0091,54.0406,53.9619,54.0012,20500.0
2015-03-17 12:40:00,68.57,68.61,68.5,68.5,20500.0,54.0091,54.0406,53.954,53.954,20500.0
2015-03-17 12:50:00,68.5,68.55,68.48,68.55,35000.0,53.954,53.9934,53.9382,53.9934,35000.0
2015-03-17 13:00:00,68.56,68.56,68.48,68.51,44500.0,54.0012,54.0012,53.9382,53.9619,44500.0
2015-03-17 13:10:00,68.51,68.61,68.51,68.58,54100.0,53.9619,54.0406,53.9619,54.017,54100.0
2015-03-17 13:20:00,68.58,68.67,68.57,68.6,48600.0,54.017,54.0879,54.0091,54.0327,48600.0
2015-03-17 13:30:00,68.6,68.62,68.55,68.55,43000.0,54.0327,54.0485,53.9934,53.9934,43000.0
2015-03-17 13:40:00,68.54,68.57,68.48,68.5,38300.0,53.9855,54.0091,53.9382,53.954,38300.0
2015-03-17 13:50:00,68.5,68.61,68.5,68.59,68600.0,53.954,54.0406,53.954,54.0249,68600.0
2015-03-17 14:00:00,68.59,68.68,68.58,68.66,60400.0,54.0249,54.0958,54.017,54.08,60400.0
2015-03-17 14:10:00,68.67,68.67,68.51,68.52,35500.0,54.0879,54.0879,53.9619,53.9697,35500.0
2015-03-17 14:20:00,68.53,68.53,68.41,68.44,47000.0,53.9776,53.9776,53.8831,53.9067,47000.0
2015-03-17 14:30:00,68.44,68.45,68.38,68.43,64400.0,53.9067,53.9146,53.8595,53.8988,64400.0
2015-03-17 14:40:00,68.43,68.43,68.35,68.35,52800.0,53.8988,53.8988,53.8358,53.8358,52800.0
2015-03-17 14:50:00,68.36,68.43,68.32,68.4,54300.0,53.8437,53.8988,53.8122,53.8752,54300.0
2015-03-17 15:00:00,68.4,68.47,68.39,68.47,46100.0,53.8752,53.9303,53.8673,53.9303,46100.0
2015-03-17 15:10:00,68.47,68.55,68.46,68.53,64100.0,53.9303,53.9934,53.9225,53.9776,64100.0
2015-03-17 15:20:00,68.53,68.53,68.48,68.48,61700.0,53.9776,53.9776,53.9382,53.9382,61700.0
2015-03-17 15:30:00,68.49,68.55,68.46,68.46,74300.0,53.9461,53.9934,53.9225,53.9225,74300.0
2015-03-17 15:40:00,68.46,68.52,68.39,68.52,95900.0,53.9225,53.9697,53.8673,53.9697,95900.0
2015-03-17 15:50:00,68.51,68.55,68.41,68.42,264600.0,53.9619,53.9934,53.8831,53.891,264600.0
2015-03-18 09:30:00,68.25,68.25,67.59,67.59,234100.0,53.7571,53.7571,53.2372,53.2372,234100.0
2015-03-18 09:40:00,67.58,67.61,67.37,67.54,159700.0,53.2293,53.253,53.0639,53.1978,159700.0
2015-03-18 09:50:00,67.53,67.56,67.27,67.31,118400.0,53.19,53.2136,52.9852,53.0167,118400.0
2015-03-18 10:00:00,67.33,67.55,67.32,67.44,103900.0,53.0324,53.2057,53.0246,53.1191,103900.0
2015-03-18 10:10:00,67.42,67.5,67.35,67.39,76000.0,53.1033,53.1663,53.0482,53.0797,76000.0
2015-03-18 10:20:00,67.39,67.4,67.27,67.35,75200.0,53.0797,53.0876,52.9852,53.0482,75200.0
2015-03-18 10:30:00,67.36,67.37,67.3,67.37,79900.0,53.0561,53.0639,53.0088,53.0639,79900.0
2015-03-18 10:40:00,67.37,67.39,67.3,67.3,98600.0,53.0639,53.0797,53.0088,53.0088,98600.0
2015-03-18 10:50:00,67.31,67.31,67.13,67.18,97400.0,53.0167,53.0167,52.8749,52.9143,97400.0
2015-03-18 11:00:00,67.19,67.3,67.18,67.23,75100.0,52.9222,53.0088,52.9143,52.9537,75100.0
2015-03-18 11:10:00,67.23,67.24,67.12,67.13,72400.0,52.9537,52.9615,52.867,52.8749,72400.0
2015-03-18 11:20:00,67.13,67.17,67.05,67.1,96900.0,52.8749,52.9064,52.8119,52.8513,96900.0
2015-03-18 11:30:00,67.1,67.17,67.0,67.07,80100.0,52.8513,52.9064,52.7725,52.8276,80100.0
2015-03-18 11:40:00,67.06,67.21,67.06,67.16,58400.0,52.8198,52.9379,52.8198,52.8985,58400.0
2015-03-18 11:50:00,67.16,67.21,67.15,67.16,58100.0,52.8985,52.9379,52.8906,52.8985,58100.0
2015-03-18 12:00:00,67.16,67.16,67.01,67.01,64800.0,52.8985,52.8985,52.7804,52.7804,64800.0
2015-03-18 12:10:00,67.01,67.06,66.97,67.04,70400.0,52.7804,52.8198,52.7489,52.804,70400.0
2015-03-18 12:20:00,67.04,67.11,67.0,67.06,63300.0,52.804,52.8591,52.7725,52.8198,63300.0
2015-03-18 12:30:00,67.04,67.08,67.01,67.08,49800.0,52.804,52.8355,52.7804,52.8355,49800.0
2015-03-18 12:40:00,67.08,67.1,66.96,66.98,55900.0,52.8355,52.8513,52.741,52.7567,55900.0
2015-03-18 12:50:00,66.98,67.0,66.88,66.9,69000.0,52.7567,52.7725,52.678,52.6937,69000.0
2015-03-18 13:00:00,66.9,66.95,66.89,66.92,70400.0,52.6937,52.7331,52.6859,52.7095,70400.0
2015-03-18 13:10:00,66.93,66.98,66.89,66.98,68000.0,52.7174,52.7567,52.6859,52.7567,68000.0
2015-03-18 13:20:00,66.99,67.03,66.94,66.98,65600.0,52.7646,52.7961,52.7252,52.7567,65600.0
2015-03-18 13:30:00,66.97,67.02,66.88,66.89,84200.0,52.7489,52.7883,52.678,52.6859,84200.0
2015-03-18 13:40:00,66.89,66.98,66.88,66.97,70100.0,52.6859,52.7567,52.678,52.7489,70100.0
2015-03-18 13:50:00,66.96,67.29,66.94,67.28,75000.0,52.741,53.0009,52.7252,52.993,75000.0
2015-03-18 14:00:00,67.28,68.07,67.28,67.9,201700.0,52.993,53.6153,52.993,53.4814,201700.0
2015-03-18 14:10:00,67.92,68.17,67.89,68.08,114000.0,53.4971,53.6941,53.4735,53.6232,114000.0
2015-03-18 14:20:00,68.05,68.13,67.94,68.09,144200.0,53.5995,53.6625,53.5129,53.631,144200.0
2015-03-18 14:30:00,68.1,68.37,68.06,68.29,163200.0,53.6389,53.8516,53.6074,53.7886,163200.0
2015-03-18 14:40:00,68.28,68.38,68.13,68.22,90200.0,53.7807,53.8595,53.6625,53.7334,90200.0
2015-03-18 14:50:00,68.22,68.32,68.15,68.3,97400.0,53.7334,53.8122,53.6783,53.7964,97400.0
2015-03-18 15:00:00,68.3,68.62,68.27,68.52,124900.0,53.7964,54.0485,53.7728,53.9697,124900.0
2015-03-18 15:10:00,68.52,68.74,68.51,68.69,131800.0,53.9697,54.143,53.9619,54.1036,131800.0
2015-03-18 15:20:00,68.68,68.71,68.48,68.5,112800.0,54.0958,54.1194,53.9382,53.954,112800.0
2015-03-18 15:30:00,68.5,68.51,68.37,68.42,213300.0,53.954,53.9619,53.8516,53.891,213300.0
2015-03-18 15:40:00,68.42,68.43,68.27,68.28,193500.0,53.891,53.8988,53.7728,53.7807,193500.0
2015-03-18 15:50:00,68.28,68.35,68.24,68.33,254900.0,53.7807,53.8358,53.7492,53.8201,254900.0
2015-03-19 09:30:00,68.19,68.44,67.81,68.43,246800.0,53.7098,53.9067,53.4105,53.8988,246800.0
2015-03-19 09:40:00,68.43,68.43,68.21,68.32,58500.0,53.8988,53.8988,53.7256,53.8122,58500.0
2015-03-19 09:50:00,68.34,68.43,68.26,68.33,92800.0,53.828,53.8988,53.7649,53.8201,92800.0
2015-03-19 10:00:00,68.33,68.51,68.33,68.48,43400.0,53.8201,53.9619,53.8201,53.9382,43400.0
2015-03-19 10:10:00,68.48,68.51,68.42,68.44,42400.0,53.9382,53.9619,53.891,53.9067,42400.0
2015-03-19 10:20:00,68.43,68.49,68.33,68.43,40200.0,53.8988,53.9461,53.8201,53.8988,40200.0
2015-03-19 10:30:00,68.42,68.43,68.29,68.32,64600.0,53.891,53.8988,53.7886,53.8122,64600.0
2015-03-19 10:40:00,68.32,68.36,68.27,68.27,58900.0,53.8122,53.8437,53.7728,53.7728,58900.0
2015-03-19 10:50:00,68.26,68.39,68.25,68.38,48400.0,53.7649,53.8673,53.7571,53.8595,48400.0
2015-03-19 11:00:00,68.39,68.43,68.35,68.37,40400.0,53.8673,53.8988,53.8358,53.8516,40400.0
2015-03-19 11:10:00,68.38,68.47,68.33,68.47,34200.0,53.8595,53.9303,53.8201,53.9303,34200.0
2015-03-19 11:20:00,68.48,68.49,68.39,68.4,31000.0,53.9382,53.9461,53.8673,53.8752,31000.0
2015-03-19 11:30:00,68.41,68.41,68.27,68.31,75300.0,53.8831,53.8831,53.7728,53.8043,75300.0
2015-03-19 11:40:00,68.3,68.32,68.25,68.3,49200.0,53.7964,53.8122,53.7571,53.7964,49200.0
2015-03-19 11:50:00,68.28,68.35,68.21,68.33,33800.0,53.7807,53.8358,53.7256,53.8201,33800.0
2015-03-19 12:00:00,68.32,68.37,68.26,68.37,47300.0,53.8122,53.8516,53.7649,53.8516,47300.0
2015-03-19 12:10:00,68.36,68.36,68.26,68.29,48700.0,53.8437,53.8437,53.7649,53.7886,48700.0
2015-03-19 12:20:00,68.29,68.34,68.25,68.34,24700.0,53.7886,53.828,53.7571,53.828,24700.0
2015-03-19 12:30:00,68.36,68.36,68.21,68.22,46300.0,53.8437,53.8437,53.7256,53.7334,46300.0
2015-03-19 12:40:00,68.22,68.34,68.21,68.3,35700.0,53.7334,53.828,53.7256,53.7964,35700.0
2015-03-19 12:50:00,68.3,68.3,68.21,68.25,32700.0,53.7964,53.7964,53.7256,53.7571,32700.0
2015-03-19 13:00:00,68.25,68.33,68.23,68.32,65300.0,53.7571,53.8201,53.7413,53.8122,65300.0
2015-03-19 13:10:00,68.32,68.41,68.3,68.41,37700.0,53.8122,53.8831,53.7964,53.8831,37700.0
2015-03-19 13:20:00,68.41,68.47,68.38,68.42,34500.0,53.8831,53.9303,53.8595,53.891,34500.0
2015-03-19 13:30:00,68.42,68.46,68.38,68.38,31900.0,53.891,53.9225,53.8595,53.8595,31900.0
2015-03-19 13:40:00,68.38,68.4,68.32,68.33,34400.0,53.8595,53.8752,53.8122,53.8201,34400.0
2015-03-19 13:50:00,68.33,68.39,68.3,68.31,54100.0,53.8201,53.8673,53.7964,53.8043,54100.0
2015-03-19 14:00:00,68.3,68.45,68.3,68.45,35600.0,53.7964,53.9146,53.7964,53.9146,35600.0
2015-03-19 14:10:00,68.46,68.53,68.44,68.46,52900.0,53.9225,53.9776,53.9067,53.9225,52900.0
2015-03-19 14:20:00,68.46,68.47,68.36,68.42,34700.0,53.9225,53.9303,53.8437,53.891,34700.0
2015-03-19 14:30:00,68.41,68.45,68.32,68.39,31200.0,53.8831,53.9146,53.8122,53.8673,31200.0
2015-03-19 14:40:00,68.4,68.47,68.38,68.47,39000.0,53.8752,53.9303,53.8595,53.9303,39000.0
2015-03-19 14:50:00,68.46,68.49,68.39,68.45,36700.0,53.9225,53.9461,53.8673,53.9146,36700.0
2015-03-19 15:00:00,68.44,68.49,68.39,68.4,39600.0,53.9067,53.9461,53.8673,53.8752,39600.0
2015-03-19 15:10:00,68.4,68.42,68.34,68.34,41900.0,53.8752,53.891,53.828,53.828,41900.0
2015-03-19 15:20:00,68.34,68.41,68.3,68.39,81000.0,53.828,53.8831,53.7964,53.8673,81000.0
2015-03-19 15:30:00,68.4,68.47,68.36,68.41,58100.0,53.8752,53.9303,53.8437,53.8831,58100.0
2015-03-19 15:40:00,68.41,68.41,68.31,68.33,97200.0,53.8831,53.8831,53.8043,53.8201,97200.0
2015-03-19 15:50:00,68.31,68.34,68.28,68.31,188000.0,53.8043,53.828,53.7807,53.8043,188000.0
2015-03-20 09:30:00,68.65,68.82,68.52,68.76,822200.0,54.0721,54.206,53.9697,54.1588,822200.0
2015-03-20 09:40:00,68.73,68.75,68.55,68.59,63000.0,54.1351,54.1509,53.9934,54.0249,63000.0
2015-03-20 09:50:00,68.59,68.68,68.59,68.64,88300.0,54.0249,54.0958,54.0249,54.0642,88300.0
2015-03-20 10:00:00,68.65,68.8,68.64,68.78,45000.0,54.0721,54.1903,54.0642,54.1745,45000.0
2015-03-20 10:10:00,68.77,68.8,68.73,68.78,37300.0,54.1666,54.1903,54.1351,54.1745,37300.0
2015-03-20 10:20:00,68.78,68.83,68.71,68.72,34100.0,54.1745,54.2139,54.1194,54.1273,34100.0
2015-03-20 10:30:00,68.72,68.92,68.72,68.86,39600.0,54.1273,54.2848,54.1273,54.2375,39600.0
2015-03-20 10:40:00,68.86,68.89,68.81,68.82,29500.0,54.2375,54.2612,54.1981,54.206,29500.0
2015-03-20 10:50:00,68.83,69.0,68.82,68.97,31400.0,54.2139,54.3478,54.206,54.3242,31400.0
2015-03-20 11:00:00,68.98,69.06,68.98,69.0,24300.0,54.332,54.3951,54.332,54.3478,24300.0
2015-03-20 11:10:00,69.01,69.11,69.0,69.08,28800.0,54.3557,54.4344,54.3478,54.4108,28800.0
2015-03-20 11:20:00,69.08,69.1,69.06,69.08,31200.0,54.4108,54.4266,54.3951,54.4108,31200.0
2015-03-20 11:30:00,69.08,69.18,69.08,69.17,53100.0,54.4108,54.4896,54.4108,54.4817,53100.0
2015-03-20 11:40:00,69.16,69.21,69.15,69.19,27000.0,54.4738,54.5132,54.4659,54.4975,27000.0
2015-03-20 11:50:00,69.2,69.21,69.17,69.2,19200.0,54.5053,54.5132,54.4817,54.5053,19200.0
2015-03-20 12:00:00,69.2,69.29,69.19,69.26,33100.0,54.5053,54.5762,54.4975,54.5526,33100.0
2015-03-20 12:10:00,69.26,69.28,69.22,69.27,25900.0,54.5526,54.5683,54.5211,54.5605,25900.0
2015-03-20 12:20:00,69.26,69.26,69.15,69.15,24800.0,54.5526,54.5526,54.4659,54.4659,24800.0
2015-03-20 12:30:00,69.16,69.31,69.16,69.23,41000.0,54.4738,54.592,54.4738,54.529,41000.0
2015-03-20 12:40:00,69.24,69.32,69.23,69.31,19800.0,54.5368,54.5998,54.529,54.592,19800.0
2015-03-20 12:50:00,69.31,69.42,69.31,69.39,34400.0,54.592,54.6786,54.592,54.655,34400.0
2015-03-20 13:00:00,69.4,69.45,69.39,69.43,21500.0,54.6629,54.7022,54.655,54.6865,21500.0
2015-03-20 13:10:00,69.43,69.53,69.41,69.53,39700.0,54.6865,54.7653,54.6707,54.7653,39700.0
2015-03-20 13:20:00,69.53,69.55,69.51,69.53,49000.0,54.7653,54.781,54.7495,54.7653,49000.0
2015-03-20 13:30:00,69.53,69.55,69.05,69.48,75600.0,54.7653,54.781,54.3872,54.7259,75600.0
2015-03-20 13:40:00,69.48,69.49,69.46,69.47,47000.0,54.7259,54.7337,54.7101,54.718,47000.0
2015-03-20 13:50:00,69.47,69.5,69.45,69.49,39200.0,54.718,54.7416,54.7022,54.7337,39200.0
2015-03-20 14:00:00,69.49,69.52,69.47,69.49,32800.0,54.7337,54.7574,54.718,54.7337,32800.0
2015-03-20 14:10:00,69.5,69.61,69.48,69.61,92500.0,54.7416,54.8283,54.7259,54.8283,92500.0
2015-03-20 14:20:00,69.6,69.6,69.5,69.5,56500.0,54.8204,54.8204,54.7416,54.7416,56500.0
2015-03-20 14:30:00,69.49,69.58,69.45,69.56,88100.0,54.7337,54.8046,54.7022,54.7889,88100.0
2015-03-20 14:40:00,69.56,69.57,69.47,69.5,45100.0,54.7889,54.7968,54.718,54.7416,45100.0
2015-03-20 14:50:00,69.5,69.54,69.45,69.54,46100.0,54.7416,54.7731,54.7022,54.7731,46100.0
2015-03-20 15:00:00,69.54,69.55,69.42,69.42,48200.0,54.7731,54.781,54.6786,54.6786,48200.0
2015-03-20 15:10:00,69.42,69.46,69.34,69.34,80800.0,54.6786,54.7101,54.6156,54.6156,80800.0
2015-03-20 15:20:00,69.34,69.41,69.29,69.36,67300.0,54.6156,54.6707,54.5762,54.6314,67300.0
2015-03-20 15:30:00,69.36,69.47,69.36,69.47,98400.0,54.6314,54.718,54.6314,54.718,98400.0
2015-03-20 15:40:00,69.47,69.6,69.46,69.55,117100.0,54.718,54.8204,54.7101,54.781,117100.0
2015-03-20 15:50:00,69.55,69.62,69.49,69.56,279300.0,54.781,54.8361,54.7337,54.7889,279300.0
2015-03-23 09:30:00,69.65,69.71,69.3,69.7,107900.0,54.8598,54.907,54.5841,54.8992,107900.0
2015-03-23 09:40:00,69.7,69.75,69.63,69.65,59000.0,54.8992,54.9385,54.844,54.8598,59000.0
2015-03-23 09:50:00,69.66,69.87,69.63,69.87,52500.0,54.8676,55.0331,54.844,55.0331,52500.0
2015-03-23 10:00:00,69.87,69.97,69.85,69.97,33500.0,55.0331,55.1118,55.0173,55.1118,33500.0
2015-03-23 10:10:00,69.98,69.98,69.9,69.96,26500.0,55.1197,55.1197,55.0567,55.1039,26500.0
2015-03-23 10:20:00,69.96,70.0,69.95,69.96,35800.0,55.1039,55.1355,55.0961,55.1039,35800.0
2015-03-23 10:30:00,69.96,69.98,69.89,69.95,31100.0,55.1039,55.1197,55.0488,55.0961,31100.0
2015-03-23 10:40:00,69.96,69.97,69.92,69.96,28000.0,55.1039,55.1118,55.0724,55.1039,28000.0
2015-03-23 10:50:00,69.97,70.0,69.95,69.96,39400.0,55.1118,55.1355,55.0961,55.1039,39400.0
2015-03-23 11:00:00,69.96,70.07,69.95,70.05,69200.0,55.1039,55.1906,55.0961,55.1748,69200.0
2015-03-23 11:10:00,70.05,70.1,69.99,70.09,32600.0,55.1748,55.2142,55.1276,55.2063,32600.0
2015-03-23 11:20:00,70.1,70.11,70.0,70.01,23200.0,55.2142,55.2221,55.1355,55.1433,23200.0
2015-03-23 11:30:00,70.01,70.02,69.92,70.0,21100.0,55.1433,55.1512,55.0724,55.1355,21100.0
2015-03-23 11:40:00,70.02,70.02,69.94,70.0,17500.0,55.1512,55.1512,55.0882,55.1355,17500.0
2015-03-23 11:50:00,69.99,70.05,69.96,70.04,34600.0,55.1276,55.1748,55.1039,55.167,34600.0
2015-03-23 12:00:00,70.02,70.07,69.99,70.07,59500.0,55.1512,55.1906,55.1276,55.1906,59500.0
2015-03-23 12:10:00,70.06,70.09,69.99,69.99,84200.0,55.1827,55.2063,55.1276,55.1276,84200.0
2015-03-23 12:20:00,70.0,70.05,69.98,70.03,27800.0,55.1355,55.1748,55.1197,55.1591,27800.0
2015-03-23 12:30:00,70.02,70.1,70.01,70.08,28500.0,55.1512,55.2142,55.1433,55.1985,28500.0
2015-03-23 12:40:00,70.09,70.13,70.08,70.13,37600.0,55.2063,55.2378,55.1985,55.2378,37600.0
2015-03-23 12:50:00,70.13,70.16,70.11,70.16,63200.0,55.2378,55.2615,55.2221,55.2615,63200.0
2015-03-23 13:00:00,70.15,70.18,70.14,70.18,45500.0,55.2536,55.2772,55.2457,55.2772,45500.0
2015-03-23 13:10:00,70.17,70.19,70.15,70.17,28400.0,55.2694,55.2851,55.2536,55.2694,28400.0
2015-03-23 13:20:00,70.17,70.2,70.17,70.2,19800.0,55.2694,55.293,55.2694,55.293,19800.0
2015-03-23 13:30:00,70.19,70.2,70.14,70.2,36900.0,55.2851,55.293,55.2457,55.293,36900.0
2015-03-23 13:40:00,70.2,70.26,70.19,70.25,33500.0,55.293,55.3402,55.2851,55.3324,33500.0
2015-03-23 13:50:00,70.25,70.26,70.21,70.21,66200.0,55.3324,55.3402,55.3009,55.3009,66200.0
2015-03-23 14:00:00,70.2,70.25,70.16,70.25,61400.0,55.293,55.3324,55.2615,55.3324,61400.0
2015-03-23 14:10:00,70.25,70.33,70.25,70.31,60200.0,55.3324,55.3954,55.3324,55.3796,60200.0
2015-03-23 14:20:00,70.31,70.38,70.3,70.34,85900.0,55.3796,55.4348,55.3717,55.4033,85900.0
2015-03-23 14:30:00,70.34,70.35,70.29,70.29,22100.0,55.4033,55.4111,55.3639,55.3639,22100.0
2015-03-23 14:40:00,70.3,70.39,70.3,70.31,53000.0,55.3717,55.4426,55.3717,55.3796,53000.0
2015-03-23 14:50:00,70.31,70.34,70.29,70.3,31700.0,55.3796,55.4033,55.3639,55.3717,31700.0
2015-03-23 15:00:00,70.29,70.3,70.26,70.28,46100.0,55.3639,55.3717,55.3402,55.356,46100.0
2015-03-23 15:10:00,70.28,70.29,70.2,70.24,37400.0,55.356,55.3639,55.293,55.3245,37400.0
2015-03-23 15:20:00,70.24,70.29,70.23,70.28,46800.0,55.3245,55.3639,55.3166,55.356,46800.0
2015-03-23 15:30:00,70.28,70.37,70.27,70.37,92900.0,55.356,55.4269,55.3481,55.4269,92900.0
2015-03-23 15:40:00,70.36,70.39,70.35,70.38,153000.0,55.419,55.4426,55.4111,55.4348,153000.0
2015-03-23 15:50:00,70.37,70.38,70.17,70.18,405200.0,55.4269,55.4348,55.2694,55.2772,405200.0
2015-03-24 09:30:00,69.98,70.56,69.86,70.44,199000.0,55.1197,55.5765,55.0252,55.482,199000.0
2015-03-24 09:40:00,70.4,70.44,70.24,70.42,53900.0,55.4505,55.482,55.3245,55.4663,53900.0
2015-03-24 09:50:00,70.44,70.44,70.3,70.42,49200.0,55.482,55.482,55.3717,55.4663,49200.0
2015-03-24 10:00:00,70.43,70.65,70.37,70.62,55700.0,55.4741,55.6474,55.4269,55.6238,55700.0
2015-03-24 10:10:00,70.6,70.6,70.39,70.42,39900.0,55.608,55.608,55.4426,55.4663,39900.0
2015-03-24 10:20:00,70.43,70.43,70.27,70.33,28900.0,55.4741,55.4741,55.3481,55.3954,28900.0
2015-03-24 10:30:00,70.33,70.34,70.18,70.2,30300.0,55.3954,55.4033,55.2772,55.293,30300.0
2015-03-24 10:40:00,70.19,70.21,70.1,70.15,33200.0,55.2851,55.3009,55.2142,55.2536,33200.0
2015-03-24 10:50:00,70.15,70.23,70.15,70.18,28500.0,55.2536,55.3166,55.2536,55.2772,28500.0
2015-03-24 11:00:00,70.18,70.24,70.13,70.18,37400.0,55.2772,55.3245,55.2378,55.2772,37400.0
2015-03-24 11:10:00,70.18,70.2,70.11,70.13,26400.0,55.2772,55.293,55.2221,55.2378,26400.0
2015-03-24 11:20:00,70.13,70.14,70.05,70.1,153000.0,55.2378,55.2457,55.1748,55.2142,153000.0
2015-03-24 11:30:00,70.11,70.28,70.11,70.19,130700.0,55.2221,55.356,55.2221,55.2851,130700.0
2015-03-24 11:40:00,70.18,70.19,70.15,70.18,14600.0,55.2772,55.2851,55.2536,55.2772,14600.0
2015-03-24 11:50:00,70.16,70.19,70.12,70.13,38800.0,55.2615,55.2851,55.23,55.2378,38800.0
2015-03-24 12:00:00,70.13,70.15,70.06,70.08,53800.0,55.2378,55.2536,55.1827,55.1985,53800.0
2015-03-24 12:10:00,70.08,70.11,70.07,70.08,32000.0,55.1985,55.2221,55.1906,55.1985,32000.0
2015-03-24 12:20:00,70.07,70.1,69.97,69.97,32100.0,55.1906,55.2142,55.1118,55.1118,32100.0
2015-03-24 12:30:00,69.98,70.01,69.88,69.97,40800.0,55.1197,55.1433,55.0409,55.1118,40800.0
2015-03-24 12:40:00,69.97,70.05,69.88,69.88,89900.0,55.1118,55.1748,55.0409,55.0409,89900.0
2015-03-24 12:50:00,69.88,69.9,69.82,69.86,35300.0,55.0409,55.0567,54.9937,55.0252,35300.0
2015-03-24 13:00:00,69.87,69.98,69.85,69.92,28800.0,55.0331,55.1197,55.0173,55.0724,28800.0
2015-03-24 13:10:00,69.91,69.91,69.84,69.89,34600.0,55.0646,55.0646,55.0094,55.0488,34600.0
2015-03-24 13:20:00,69.9,69.93,69.71,69.73,47200.0,55.0567,55.0803,54.907,54.9228,47200.0
2015-03-24 13:30:00,69.74,69.75,69.67,69.72,39800.0,54.9307,54.9385,54.8755,54.9149,39800.0
2015-03-24 13:40:00,69.72,69.8,69.69,69.7,36000.0,54.9149,54.9779,54.8913,54.8992,36000.0
2015-03-24 13:50:00,69.7,69.75,69.67,69.74,30200.0,54.8992,54.9385,54.8755,54.9307,30200.0
2015-03-24 14:00:00,69.73,69.73,69.61,69.66,44100.0,54.9228,54.9228,54.8283,54.8676,44100.0
2015-03-24 14:10:00,69.67,69.69,69.53,69.54,38900.0,54.8755,54.8913,54.7653,54.7731,38900.0
2015-03-24 14:20:00,69.53,69.59,69.51,69.56,37300.0,54.7653,54.8125,54.7495,54.7889,37300.0
2015-03-24 14:30:00,69.55,69.62,69.49,69.61,39200.0,54.781,54.8361,54.7337,54.8283,39200.0
2015-03-24 14:40:00,69.61,69.64,69.54,69.58,48500.0,54.8283,54.8519,54.7731,54.8046,48500.0
2015-03-24 14:50:00,69.57,69.59,69.54,69.59,33000.0,54.7968,54.8125,54.7731,54.8125,33000.0
2015-03-24 15:00:00,69.6,69.75,69.58,69.72,45200.0,54.8204,54.9385,54.8046,54.9149,45200.0
2015-03-24 15:10:00,69.71,69.72,69.65,69.69,58300.0,54.907,54.9149,54.8598,54.8913,58300.0
2015-03-24 15:20:00,69.69,69.69,69.49,69.51,53000.0,54.8913,54.8913,54.7337,54.7495,53000.0
2015-03-24 15:30:00,69.51,69.6,69.49,69.55,49100.0,54.7495,54.8204,54.7337,54.781,49100.0
2015-03-24 15:40:00,69.55,69.57,69.39,69.41,99700.0,54.781,54.7968,54.655,54.6707,99700.0
2015-03-24 15:50:00,69.41,69.43,69.31,69.32,216600.0,54.6707,54.6865,54.592,54.5998,216600.0
2015-03-25 09:30:00,69.71,69.75,69.41,69.6,103200.0,54.907,54.9385,54.6707,54.8204,103200.0
2015-03-25 09:40:00,69.6,69.66,69.46,69.47,57200.0,54.8204,54.8676,54.7101,54.718,57200.0
2015-03-25 09:50:00,69.46,69.66,69.46,69.64,49200.0,54.7101,54.8676,54.7101,54.8519,49200.0
2015-03-25 10:00:00,69.65,69.76,69.63,69.71,27800.0,54.8598,54.9464,54.844,54.907,27800.0
2015-03-25 10:10:00,69.72,69.74,69.61,69.66,45800.0,54.9149,54.9307,54.8283,54.8676,45800.0
2015-03-25 10:20:00,69.66,69.73,69.65,69.72,29600.0,54.8676,54.9228,54.8598,54.9149,29600.0
2015-03-25 10:30:00,69.71,69.74,69.58,69.72,71000.0,54.907,54.9307,54.8046,54.9149,71000.0
2015-03-25 10:40:00,69.72,69.74,69.67,69.73,22900.0,54.9149,54.9307,54.8755,54.9228,22900.0
2015-03-25 10:50:00,69.73,69.83,69.69,69.83,24700.0,54.9228,55.0016,54.8913,55.0016,24700.0
2015-03-25 11:00:00,69.84,69.91,69.8,69.89,24300.0,55.0094,55.0646,54.9779,55.0488,24300.0
2015-03-25 11:10:00,69.87,69.87,69.63,69.68,34700.0,55.0331,55.0331,54.844,54.8834,34700.0
2015-03-25 11:20:00,69.68,69.72,69.6,69.71,20000.0,54.8834,54.9149,54.8204,54.907,20000.0
2015-03-25 11:30:00,69.71,69.71,69.46,69.47,44500.0,54.907,54.907,54.7101,54.718,44500.0
2015-03-25 11:40:00,69.46,69.48,69.35,69.38,27200.0,54.7101,54.7259,54.6235,54.6471,27200.0
2015-03-25 11:50:00,69.38,69.4,69.26,69.35,26700.0,54.6471,54.6629,54.5526,54.6235,26700.0
2015-03-25 12:00:00,69.36,69.36,69.18,69.27,34800.0,54.6314,54.6314,54.4896,54.5605,34800.0
2015-03-25 12:10:00,69.27,69.28,69.19,69.22,33800.0,54.5605,54.5683,54.4975,54.5211,33800.0
2015-03-25 12:20:00,69.22,69.23,69.08,69.19,34700.0,54.5211,54.529,54.4108,54.4975,34700.0
2015-03-25 12:30:00,69.18,69.18,69.08,69.11,35300.0,54.4896,54.4896,54.4108,54.4344,35300.0
2015-03-25 12:40:00,69.09,69.09,68.97,69.06,28900.0,54.4187,54.4187,54.3242,54.3951,28900.0
2015-03-25 12:50:00,69.06,69.1,69.01,69.08,19700.0,54.3951,54.4266,54.3557,54.4108,19700.0
2015-03-25 13:00:00,69.07,69.12,69.04,69.08,27300.0,54.4029,54.4423,54.3793,54.4108,27300.0
2015-03-25 13:10:00,69.08,69.1,68.94,69.01,164100.0,54.4108,54.4266,54.3005,54.3557,164100.0
2015-03-25 13:20:00,69.01,69.01,68.88,68.95,26900.0,54.3557,54.3557,54.2533,54.3084,26900.0
2015-03-25 13:30:00,68.96,69.01,68.9,69.0,34200.0,54.3163,54.3557,54.269,54.3478,34200.0
2015-03-25 13:40:00,69.01,69.11,68.99,69.1,25200.0,54.3557,54.4344,54.3399,54.4266,25200.0
2015-03-25 13:50:00,69.11,69.14,69.06,69.06,29100.0,54.4344,54.4581,54.3951,54.3951,29100.0
2015-03-25 14:00:00,69.05,69.1,68.96,68.96,34500.0,54.3872,54.4266,54.3163,54.3163,34500.0
2015-03-25 14:10:00,68.96,69.09,68.95,69.07,32800.0,54.3163,54.4187,54.3084,54.4029,32800.0
2015-03-25 14:20:00,69.07,69.15,69.04,69.08,38200.0,54.4029,54.4659,54.3793,54.4108,38200.0
2015-03-25 14:30:00,69.07,69.08,68.98,68.98,26000.0,54.4029,54.4108,54.332,54.332,26000.0
2015-03-25 14:40:00,68.98,68.98,68.89,68.95,41300.0,54.332,54.332,54.2612,54.3084,41300.0
2015-03-25 14:50:00,68.95,69.01,68.89,68.94,47000.0,54.3084,54.3557,54.2612,54.3005,47000.0
2015-03-25 15:00:00,68.94,68.94,68.82,68.85,52900.0,54.3005,54.3005,54.206,54.2297,52900.0
2015-03-25 15:10:00,68.85,68.94,68.82,68.91,72600.0,54.2297,54.3005,54.206,54.2769,72600.0
2015-03-25 15:20:00,68.92,68.98,68.86,68.88,59100.0,54.2848,54.332,54.2375,54.2533,59100.0
2015-03-25 15:30:00,68.88,68.97,68.82,68.95,170800.0,54.2533,54.3242,54.206,54.3084,170800.0
2015-03-25 15:40:00,68.95,69.01,68.84,68.95,249500.0,54.3084,54.3557,54.2218,54.3084,249500.0
2015-03-25 15:50:00,68.94,69.0,68.9,68.9,672600.0,54.3005,54.3478,54.269,54.269,672600.0
2015-03-26 09:30:00,68.72,68.87,68.58,68.71,148400.0,54.1273,54.2454,54.017,54.1194,148400.0
2015-03-26 09:40:00,68.69,68.79,68.63,68.76,55500.0,54.1036,54.1824,54.0564,54.1588,55500.0
2015-03-26 09:50:00,68.78,68.78,68.66,68.74,85500.0,54.1745,54.1745,54.08,54.143,85500.0
2015-03-26 10:00:00,68.73,68.75,68.51,68.51,110600.0,54.1351,54.1509,53.9619,53.9619,110600.0
2015-03-26 10:10:00,68.51,68.61,68.48,68.54,59400.0,53.9619,54.0406,53.9382,53.9855,59400.0
2015-03-26 10:20:00,68.53,68.69,68.53,68.66,41300.0,53.9776,54.1036,53.9776,54.08,41300.0
2015-03-26 10:30:00,68.65,68.75,68.64,68.68,56600.0,54.0721,54.1509,54.0642,54.0958,56600.0
2015-03-26 10:40:00,68.68,68.82,68.68,68.78,84900.0,54.0958,54.206,54.0958,54.1745,84900.0
2015-03-26 10:50:00,68.79,68.83,68.74,68.81,43600.0,54.1824,54.2139,54.143,54.1981,43600.0
2015-03-26 11:00:00,68.81,68.88,68.73,68.86,84300.0,54.1981,54.2533,54.1351,54.2375,84300.0
2015-03-26 11:10:00,68.87,68.89,68.79,68.84,93000.0,54.2454,54.2612,54.1824,54.2218,93000.0
2015-03-26 11:20:00,68.84,68.98,68.83,68.96,47600.0,54.2218,54.332,54.2139,54.3163,47600.0
2015-03-26 11:30:00,68.95,69.05,68.9,69.04,36800.0,54.3084,54.3872,54.269,54.3793,36800.0
2015-03-26 11:40:00,69.05,69.09,69.01,69.06,32000.0,54.3872,54.4187,54.3557,54.3951,32000.0
2015-03-26 11:50:00,69.05,69.09,69.0,69.09,31100.0,54.3872,54.4187,54.3478,54.4187,31100.0
2015-03-26 12:00:00,69.11,69.12,69.05,69.08,33900.0,54.4344,54.4423,54.3872,54.4108,33900.0
2015-03-26 12:10:00,69.07,69.13,69.04,69.06,34400.0,54.4029,54.4502,54.3793,54.3951,34400.0
2015-03-26 12:20:00,69.06,69.07,68.96,68.97,31900.0,54.3951,54.4029,54.3163,54.3242,31900.0
2015-03-26 12:30:00,68.97,68.98,68.91,68.92,35300.0,54.3242,54.332,54.2769,54.2848,35300.0
2015-03-26 12:40:00,68.92,68.97,68.89,68.97,33500.0,54.2848,54.3242,54.2612,54.3242,33500.0
2015-03-26 12:50:00,68.97,69.1,68.97,69.09,43300.0,54.3242,54.4266,54.3242,54.4187,43300.0
2015-03-26 13:00:00,69.09,69.14,69.01,69.02,43800.0,54.4187,54.4581,54.3557,54.3636,43800.0
2015-03-26 13:10:00,69.01,69.03,68.88,68.91,51100.0,54.3557,54.3714,54.2533,54.2769,51100.0
2015-03-26 13:20:00,68.92,68.99,68.89,68.97,50000.0,54.2848,54.3399,54.2612,54.3242,50000.0
2015-03-26 13:30:00,68.98,69.06,68.97,69.02,30400.0,54.332,54.3951,54.3242,54.3636,30400.0
2015-03-26 13:40:00,69.02,69.15,69.02,69.12,31500.0,54.3636,54.4659,54.3636,54.4423,31500.0
2015-03-26 13:50:00,69.12,69.21,69.1,69.13,30100.0,54.4423,54.5132,54.4266,54.4502,30100.0
2015-03-26 14:00:00,69.12,69.14,69.05,69.05,29600.0,54.4423,54.4581,54.3872,54.3872,29600.0
2015-03-26 14:10:00,69.05,69.07,68.95,69.05,33400.0,54.3872,54.4029,54.3084,54.3872,33400.0
2015-03-26 14:20:00,69.04,69.06,68.9,68.9,44900.0,54.3793,54.3951,54.269,54.269,44900.0
2015-03-26 14:30:00,68.9,68.97,68.88,68.92,32700.0,54.269,54.3242,54.2533,54.2848,32700.0
2015-03-26 14:40:00,68.93,68.98,68.89,68.91,38100.0,54.2927,54.332,54.2612,54.2769,38100.0
2015-03-26 14:50:00,68.91,68.96,68.83,68.84,55200.0,54.2769,54.3163,54.2139,54.2218,55200.0
2015-03-26 15:00:00,68.82,68.88,68.79,68.86,61300.0,54.206,54.2533,54.1824,54.2375,61300.0
2015-03-26 15:10:00,68.86,68.88,68.84,68.85,98800.0,54.2375,54.2533,54.2218,54.2297,98800.0
2015-03-26 15:20:00,68.85,68.87,68.84,68.86,80900.0,54.2297,54.2454,54.2218,54.2375,80900.0
2015-03-26 15:30:00,68.86,69.0,68.84,68.85,84700.0,54.2375,54.3478,54.2218,54.2297,84700.0
2015-03-26 15:40:00,68.85,68.86,68.76,68.82,75200.0,54.2297,54.2375,54.1588,54.206,75200.0
2015-03-26 15:50:00,68.82,68.87,68.71,68.74,153700.0,54.206,54.2454,54.1194,54.143,153700.0
2015-03-27 09:30:00,68.91,69.09,68.8,68.89,117700.0,54.2769,54.4187,54.1903,54.2612,117700.0
2015-03-27 09:40:00,68.88,68.89,68.71,68.77,34500.0,54.2533,54.2612,54.1194,54.1666,34500.0
2015-03-27 09:50:00,68.75,68.81,68.63,68.7,55000.0,54.1509,54.1981,54.0564,54.1115,55000.0
2015-03-27 10:00:00,68.66,68.73,68.65,68.67,36900.0,54.08,54.1351,54.0721,54.0879,36900.0
2015-03-27 10:10:00,68.66,68.66,68.42,68.5,61800.0,54.08,54.08,53.891,53.954,61800.0
2015-03-27 10:20:00,68.51,68.6,68.49,68.57,68800.0,53.9619,54.0327,53.9461,54.0091,68800.0
2015-03-27 10:30:00,68.57,68.63,68.45,68.63,44000.0,54.0091,54.0564,53.9146,54.0564,44000.0
2015-03-27 10:40:00,68.62,68.7,68.61,68.66,29600.0,54.0485,54.1115,54.0406,54.08,29600.0
2015-03-27 10:50:00,68.66,68.72,68.57,68.7,45600.0,54.08,54.1273,54.0091,54.1115,45600.0
2015-03-27 11:00:00,68.7,68.7,68.66,68.68,30500.0,54.1115,54.1115,54.08,54.0958,30500.0
2015-03-27 11:10:00,68.67,68.84,68.65,68.74,26700.0,54.0879,54.2218,54.0721,54.143,26700.0
2015-03-27 11:20:00,68.74,68.76,68.68,68.69,20800.0,54.143,54.1588,54.0958,54.1036,20800.0
2015-03-27 11:30:00,68.68,68.74,68.68,68.72,17000.0,54.0958,54.143,54.0958,54.1273,17000.0
2015-03-27 11:40:00,68.71,68.75,68.67,68.75,21200.0,54.1194,54.1509,54.0879,54.1509,21200.0
2015-03-27 11:50:00,68.75,68.75,68.56,68.64,31400.0,54.1509,54.1509,54.0012,54.0642,31400.0
2015-03-27 12:00:00,68.65,68.72,68.59,68.66,24300.0,54.0721,54.1273,54.0249,54.08,24300.0
2015-03-27 12:10:00,68.68,68.71,68.65,68.65,15700.0,54.0958,54.1194,54.0721,54.0721,15700.0
2015-03-27 12:20:00,68.65,68.77,68.65,68.74,18900.0,54.0721,54.1666,54.0721,54.143,18900.0
2015-03-27 12:30:00,68.74,68.74,68.65,68.69,20900.0,54.143,54.143,54.0721,54.1036,20900.0
2015-03-27 12:40:00,68.69,68.75,68.63,68.68,17100.0,54.1036,54.1509,54.0564,54.0958,17100.0
2015-03-27 12:50:00,68.7,68.76,68.68,68.73,15600.0,54.1115,54.1588,54.0958,54.1351,15600.0
2015-03-27 13:00:00,68.74,68.78,68.68,68.71,16400.0,54.143,54.1745,54.0958,54.1194,16400.0
2015-03-27 13:10:00,68.7,68.73,68.64,68.67,20000.0,54.1115,54.1351,54.0642,54.0879,20000.0
2015-03-27 13:20:00,68.66,68.71,68.63,68.65,16900.0,54.08,54.1194,54.0564,54.0721,16900.0
2015-03-27 13:30:00,68.64,68.72,68.63,68.68,24100.0,54.0642,54.1273,54.0564,54.0958,24100.0
2015-03-27 13:40:00,68.69,68.69,68.55,68.57,31800.0,54.1036,54.1036,53.9934,54.0091,31800.0
2015-03-27 13:50:00,68.58,68.65,68.58,68.6,26400.0,54.017,54.0721,54.017,54.0327,26400.0
2015-03-27 14:00:00,68.61,68.61,68.56,68.59,30500.0,54.0406,54.0406,54.0012,54.0249,30500.0
2015-03-27 14:10:00,68.59,68.63,68.53,68.56,26900.0,54.0249,54.0564,53.9776,54.0012,26900.0
2015-03-27 14:20:00,68.55,68.59,68.53,68.56,37200.0,53.9934,54.0249,53.9776,54.0012,37200.0
2015-03-27 14:30:00,68.57,68.58,68.51,68.52,30000.0,54.0091,54.017,53.9619,53.9697,30000.0
2015-03-27 14:40:00,68.53,68.58,68.52,68.56,25200.0,53.9776,54.017,53.9697,54.0012,25200.0
2015-03-27 14:50:00,68.56,68.6,68.55,68.58,32000.0,54.0012,54.0327,53.9934,54.017,32000.0
2015-03-27 15:00:00,68.58,68.67,68.57,68.62,37500.0,54.017,54.0879,54.0091,54.0485,37500.0
2015-03-27 15:10:00,68.61,68.63,68.54,68.59,37300.0,54.0406,54.0564,53.9855,54.0249,37300.0
2015-03-27 15:20:00,68.59,68.67,68.58,68.66,37100.0,54.0249,54.0879,54.017,54.08,37100.0
2015-03-27 15:30:00,68.66,68.8,68.65,68.79,83200.0,54.08,54.1903,54.0721,54.1824,83200.0
2015-03-27 15:40:00,68.79,68.8,68.66,68.71,82900.0,54.1824,54.1903,54.08,54.1194,82900.0
2015-03-27 15:50:00,68.71,68.77,68.71,68.73,156100.0,54.1194,54.1666,54.1194,54.1351,156100.0
2015-03-30 09:30:00,68.75,68.93,68.54,68.68,144000.0,54.1509,54.2927,53.9855,54.0958,144000.0
2015-03-30 09:40:00,68.65,68.75,68.57,68.73,60700.0,54.0721,54.1509,54.0091,54.1351,60700.0
2015-03-30 09:50:00,68.73,68.93,68.72,68.91,59000.0,54.1351,54.2927,54.1273,54.2769,59000.0
2015-03-30 10:00:00,68.93,69.03,68.88,68.96,82600.0,54.2927,54.3714,54.2533,54.3163,82600.0
2015-03-30 10:10:00,68.97,69.11,68.96,69.08,48600.0,54.3242,54.4344,54.3163,54.4108,48600.0
2015-03-30 10:20:00,69.08,69.09,68.96,68.99,33700.0,54.4108,54.4187,54.3163,54.3399,33700.0
2015-03-30 10:30:00,68.99,69.0,68.9,68.93,50200.0,54.3399,54.3478,54.269,54.2927,50200.0
2015-03-30 10:40:00,68.94,69.05,68.92,69.03,29100.0,54.3005,54.3872,54.2848,54.3714,29100.0
2015-03-30 10:50:00,69.03,69.11,69.02,69.07,27600.0,54.3714,54.4344,54.3636,54.4029,27600.0
2015-03-30 11:00:00,69.06,69.08,68.97,68.98,33900.0,54.3951,54.4108,54.3242,54.332,33900.0
2015-03-30 11:10:00,68.99,69.1,68.98,69.05,42100.0,54.3399,54.4266,54.332,54.3872,42100.0
2015-03-30 11:20:00,69.05,69.11,68.99,69.09,44800.0,54.3872,54.4344,54.3399,54.4187,44800.0
2015-03-30 11:30:00,69.09,69.17,69.09,69.12,24400.0,54.4187,54.4817,54.4187,54.4423,24400.0
2015-03-30 11:40:00,69.12,69.19,69.11,69.18,21100.0,54.4423,54.4975,54.4344,54.4896,21100.0
2015-03-30 11:50:00,69.18,69.24,69.13,69.23,19900.0,54.4896,54.5368,54.4502,54.529,19900.0
2015-03-30 12:00:00,69.24,69.27,69.19,69.21,22600.0,54.5368,54.5605,54.4975,54.5132,22600.0
2015-03-30 12:10:00,69.21,69.33,69.19,69.3,22600.0,54.5132,54.6077,54.4975,54.5841,22600.0
2015-03-30 12:20:00,69.31,69.35,69.28,69.28,12900.0,54.592,54.6235,54.5683,54.5683,12900.0
2015-03-30 12:30:00,69.29,69.32,69.26,69.29,18200.0,54.5762,54.5998,54.5526,54.5762,18200.0
2015-03-30 12:40:00,69.3,69.39,69.3,69.35,18600.0,54.5841,54.655,54.5841,54.6235,18600.0
2015-03-30 12:50:00,69.36,69.4,69.3,69.4,32500.0,54.6314,54.6629,54.5841,54.6629,32500.0
2015-03-30 13:00:00,69.4,69.44,69.39,69.43,26600.0,54.6629,54.6944,54.655,54.6865,26600.0
2015-03-30 13:10:00,69.44,69.44,69.36,69.38,22900.0,54.6944,54.6944,54.6314,54.6471,22900.0
2015-03-30 13:20:00,69.38,69.45,69.38,69.45,17400.0,54.6471,54.7022,54.6471,54.7022,17400.0
2015-03-30 13:30:00,69.46,69.47,69.4,69.42,30200.0,54.7101,54.718,54.6629,54.6786,30200.0
2015-03-30 13:40:00,69.42,69.43,69.31,69.31,24400.0,54.6786,54.6865,54.592,54.592,24400.0
2015-03-30 13:50:00,69.32,69.43,69.31,69.4,24100.0,54.5998,54.6865,54.592,54.6629,24100.0
2015-03-30 14:00:00,69.4,69.42,69.39,69.41,26000.0,54.6629,54.6786,54.655,54.6707,26000.0
2015-03-30 14:10:00,69.4,69.48,69.4,69.44,19700.0,54.6629,54.7259,54.6629,54.6944,19700.0
2015-03-30 14:20:00,69.44,69.48,69.42,69.44,18100.0,54.6944,54.7259,54.6786,54.6944,18100.0
2015-03-30 14:30:00,69.44,69.46,69.39,69.39,19400.0,54.6944,54.7101,54.655,54.655,19400.0
2015-03-30 14:40:00,69.39,69.4,69.33,69.39,20800.0,54.655,54.6629,54.6077,54.655,20800.0
2015-03-30 14:50:00,69.38,69.46,69.36,69.45,32700.0,54.6471,54.7101,54.6314,54.7022,32700.0
2015-03-30 15:00:00,69.45,69.46,69.41,69.44,39000.0,54.7022,54.7101,54.6707,54.6944,39000.0
2015-03-30 15:10:00,69.44,69.5,69.41,69.5,39700.0,54.6944,54.7416,54.6707,54.7416,39700.0
2015-03-30 15:20:00,69.49,69.49,69.41,69.43,35900.0,54.7337,54.7337,54.6707,54.6865,35900.0
2015-03-30 15:30:00,69.42,69.49,69.41,69.42,67800.0,54.6786,54.7337,54.6707,54.6786,67800.0
2015-03-30 15:40:00,69.43,69.44,69.32,69.34,60100.0,54.6865,54.6944,54.5998,54.6156,60100.0
2015-03-30 15:50:00,69.35,69.35,69.28,69.29,137800.0,54.6235,54.6235,54.5683,54.5762,137800.0
2015-03-31 09:30:00,68.86,69.45,68.84,69.43,162600.0,54.2375,54.7022,54.2218,54.6865,162600.0
2015-03-31 09:40:00,69.45,69.48,69.12,69.27,52200.0,54.7022,54.7259,54.4423,54.5605,52200.0
2015-03-31 09:50:00,69.28,69.38,69.19,69.31,36100.0,54.5683,54.6471,54.4975,54.592,36100.0
2015-03-31 10:00:00,69.31,69.34,69.24,69.32,44200.0,54.592,54.6156,54.5368,54.5998,44200.0
2015-03-31 10:10:00,69.33,69.36,69.25,69.33,46300.0,54.6077,54.6314,54.5447,54.6077,46300.0
2015-03-31 10:20:00,69.33,69.53,69.32,69.44,63300.0,54.6077,54.7653,54.5998,54.6944,63300.0
2015-03-31 10:30:00,69.45,69.54,69.44,69.44,31100.0,54.7022,54.7731,54.6944,54.6944,31100.0
2015-03-31 10:40:00,69.43,69.52,69.43,69.5,29700.0,54.6865,54.7574,54.6865,54.7416,29700.0
2015-03-31 10:50:00,69.49,69.52,69.46,69.51,52700.0,54.7337,54.7574,54.7101,54.7495,52700.0
2015-03-31 11:00:00,69.5,69.63,69.5,69.61,34800.0,54.7416,54.844,54.7416,54.8283,34800.0
2015-03-31 11:10:00,69.61,69.74,69.61,69.67,61300.0,54.8283,54.9307,54.8283,54.8755,61300.0
2015-03-31 11:20:00,69.66,69.67,69.54,69.55,31500.0,54.8676,54.8755,54.7731,54.781,31500.0
2015-03-31 11:30:00,69.55,69.6,69.44,69.45,51600.0,54.781,54.8204,54.6944,54.7022,51600.0
2015-03-31 11:40:00,69.45,69.49,69.42,69.42,35600.0,54.7022,54.7337,54.6786,54.6786,35600.0
2015-03-31 11:50:00,69.43,69.51,69.43,69.5,55100.0,54.6865,54.7495,54.6865,54.7416,55100.0
2015-03-31 12:00:00,69.49,69.51,69.45,69.48,61600.0,54.7337,54.7495,54.7022,54.7259,61600.0
2015-03-31 12:10:00,69.48,69.5,69.47,69.48,97600.0,54.7259,54.7416,54.718,54.7259,97600.0
2015-03-31 12:20:00,69.48,69.51,69.48,69.48,15600.0,54.7259,54.7495,54.7259,54.7259,15600.0
2015-03-31 12:30:00,69.48,69.52,69.47,69.5,95900.0,54.7259,54.7574,54.718,54.7416,95900.0
2015-03-31 12:40:00,69.5,69.51,69.48,69.48,48900.0,54.7416,54.7495,54.7259,54.7259,48900.0
2015-03-31 12:50:00,69.48,69.51,69.48,69.5,100900.0,54.7259,54.7495,54.7259,54.7416,100900.0
2015-03-31 13:00:00,69.49,69.51,69.48,69.49,36900.0,54.7337,54.7495,54.7259,54.7337,36900.0
2015-03-31 13:10:00,69.49,69.6,69.48,69.59,61700.0,54.7337,54.8204,54.7259,54.8125,61700.0
2015-03-31 13:20:00,69.58,69.59,69.51,69.54,23600.0,54.8046,54.8125,54.7495,54.7731,23600.0
2015-03-31 13:30:00,69.54,69.57,69.51,69.54,20800.0,54.7731,54.7968,54.7495,54.7731,20800.0
2015-03-31 13:40:00,69.54,69.59,69.54,69.54,54300.0,54.7731,54.8125,54.7731,54.7731,54300.0
2015-03-31 13:50:00,69.55,69.55,69.44,69.48,95300.0,54.781,54.781,54.6944,54.7259,95300.0
2015-03-31 14:00:00,69.48,69.51,69.45,69.47,29300.0,54.7259,54.7495,54.7022,54.718,29300.0
2015-03-31 14:10:00,69.47,69.53,69.46,69.46,30100.0,54.718,54.7653,54.7101,54.7101,30100.0
2015-03-31 14:20:00,69.45,69.5,69.42,69.47,48800.0,54.7022,54.7416,54.6786,54.718,48800.0
2015-03-31 14:30:00,69.46,69.5,69.43,69.48,55800.0,54.7101,54.7416,54.6865,54.7259,55800.0
2015-03-31 14:40:00,69.47,69.54,69.46,69.54,46300.0,54.718,54.7731,54.7101,54.7731,46300.0
2015-03-31 14:50:00,69.54,69.59,69.48,69.58,35500.0,54.7731,54.8125,54.7259,54.8046,35500.0
2015-03-31 15:00:00,69.57,69.57,69.45,69.48,106500.0,54.7968,54.7968,54.7022,54.7259,106500.0
2015-03-31 15:10:00,69.48,69.49,69.38,69.43,320000.0,54.7259,54.7337,54.6471,54.6865,320000.0
2015-03-31 15:20:00,69.43,69.45,69.28,69.36,99200.0,54.6865,54.7022,54.5683,54.6314,99200.0
2015-03-31 15:30:00,69.35,69.42,69.31,69.41,159700.0,54.6235,54.6786,54.592,54.6707,159700.0
2015-03-31 15:40:00,69.41,69.43,69.32,69.36,152300.0,54.6707,54.6865,54.5998,54.6314,152300.0
2015-03-31 15:50:00,69.36,69.47,69.28,69.33,333800.0,54.6314,54.718,54.5683,54.6077,333800.0
2015-04-01 09:30:00,69.34,69.34,68.77,68.8,163700.0,54.6156,54.6156,54.1666,54.1903,163700.0
2015-04-01 09:40:00,68.81,68.91,68.61,68.67,145600.0,54.1981,54.2769,54.0406,54.0879,145600.0
2015-04-01 09:50:00,68.67,68.88,68.61,68.84,82600.0,54.0879,54.2533,54.0406,54.2218,82600.0
2015-04-01 10:00:00,68.85,68.91,68.8,68.87,52400.0,54.2297,54.2769,54.1903,54.2454,52400.0
2015-04-01 10:10:00,68.87,69.1,68.87,69.06,86600.0,54.2454,54.4266,54.2454,54.3951,86600.0
2015-04-01 10:20:00,69.06,69.1,68.98,69.02,62100.0,54.3951,54.4266,54.332,54.3636,62100.0
2015-04-01 10:30:00,69.02,69.06,68.95,68.98,48500.0,54.3636,54.3951,54.3084,54.332,48500.0
2015-04-01 10:40:00,68.98,69.03,68.96,69.03,82900.0,54.332,54.3714,54.3163,54.3714,82900.0
2015-04-01 10:50:00,69.04,69.16,69.03,69.04,27600.0,54.3793,54.4738,54.3714,54.3793,27600.0
2015-04-01 11:00:00,69.04,69.08,68.99,69.08,41000.0,54.3793,54.4108,54.3399,54.4108,41000.0
2015-04-01 11:10:00,69.1,69.12,69.06,69.1,28600.0,54.4266,54.4423,54.3951,54.4266,28600.0
2015-04-01 11:20:00,69.09,69.09,68.91,68.91,33800.0,54.4187,54.4187,54.2769,54.2769,33800.0
2015-04-01 11:30:00,68.92,68.94,68.88,68.93,60900.0,54.2848,54.3005,54.2533,54.2927,60900.0
2015-04-01 11:40:00,68.94,69.05,68.94,69.03,43300.0,54.3005,54.3872,54.3005,54.3714,43300.0
2015-04-01 11:50:00,69.03,69.11,69.0,69.02,48800.0,54.3714,54.4344,54.3478,54.3636,48800.0
2015-04-01 12:00:00,69.02,69.04,68.87,68.9,42500.0,54.3636,54.3793,54.2454,54.269,42500.0
2015-04-01 12:10:00,68.9,68.91,68.83,68.9,48100.0,54.269,54.2769,54.2139,54.269,48100.0
2015-04-01 12:20:00,68.89,69.04,68.86,69.01,42700.0,54.2612,54.3793,54.2375,54.3557,42700.0
2015-04-01 12:30:00,69.0,69.05,68.92,69.03,35900.0,54.3478,54.3872,54.2848,54.3714,35900.0
2015-04-01 12:40:00,69.03,69.07,68.97,69.01,38800.0,54.3714,54.4029,54.3242,54.3557,38800.0
2015-04-01 12:50:00,69.02,69.12,69.01,69.05,30700.0,54.3636,54.4423,54.3557,54.3872,30700.0
2015-04-01 13:00:00,69.04,69.05,68.94,69.05,26700.0,54.3793,54.3872,54.3005,54.3872,26700.0
2015-04-01 13:10:00,69.06,69.12,69.05,69.06,40200.0,54.3951,54.4423,54.3872,54.3951,40200.0
2015-04-01 13:20:00,69.06,69.07,68.98,68.99,28500.0,54.3951,54.4029,54.332,54.3399,28500.0
2015-04-01 13:30:00,68.98,69.05,68.96,69.02,41200.0,54.332,54.3872,54.3163,54.3636,41200.0
2015-04-01 13:40:00,69.02,69.07,69.0,69.05,27100.0,54.3636,54.4029,54.3478,54.3872,27100.0
2015-04-01 13:50:00,69.04,69.13,69.04,69.08,30400.0,54.3793,54.4502,54.3793,54.4108,30400.0
2015-04-01 14:00:00,69.08,69.12,69.05,69.1,53600.0,54.4108,54.4423,54.3872,54.4266,53600.0
2015-04-01 14:10:00,69.11,69.12,68.95,68.97,33100.0,54.4344,54.4423,54.3084,54.3242,33100.0
2015-04-01 14:20:00,68.97,68.98,68.89,68.89,40400.0,54.3242,54.332,54.2612,54.2612,40400.0
2015-04-01 14:30:00,68.88,68.94,68.85,68.94,46900.0,54.2533,54.3005,54.2297,54.3005,46900.0
2015-04-01 14:40:00,68.93,69.0,68.89,68.98,67300.0,54.2927,54.3478,54.2612,54.332,67300.0
2015-04-01 14:50:00,68.97,68.98,68.88,68.89,43500.0,54.3242,54.332,54.2533,54.2612,43500.0
2015-04-01 15:00:00,68.89,68.91,68.8,68.81,67900.0,54.2612,54.2769,54.1903,54.1981,67900.0
2015-04-01 15:10:00,68.81,68.88,68.78,68.84,51500.0,54.1981,54.2533,54.1745,54.2218,51500.0
2015-04-01 15:20:00,68.84,68.91,68.84,68.9,52500.0,54.2218,54.2769,54.2218,54.269,52500.0
2015-04-01 15:30:00,68.9,69.04,68.88,68.98,77200.0,54.269,54.3793,54.2533,54.332,77200.0
2015-04-01 15:40:00,68.99,69.02,68.87,68.99,140900.0,54.3399,54.3636,54.2454,54.3399,140900.0
2015-04-01 15:50:00,69.0,69.1,68.99,69.1,223600.0,54.3478,54.4266,54.3399,54.4266,223600.0
2015-04-02 09:30:00,69.05,69.12,68.81,69.04,84600.0,54.3872,54.4423,54.1981,54.3793,84600.0
2015-04-02 09:40:00,69.03,69.24,68.96,69.23,33800.0,54.3714,54.5368,54.3163,54.529,33800.0
2015-04-02 09:50:00,69.23,69.43,69.23,69.24,31000.0,54.529,54.6865,54.529,54.5368,31000.0
2015-04-02 10:00:00,69.25,69.35,69.2,69.25,30500.0,54.5447,54.6235,54.5053,54.5447,30500.0
2015-04-02 10:10:00,69.23,69.31,69.23,69.31,29300.0,54.529,54.592,54.529,54.592,29300.0
2015-04-02 10:20:00,69.29,69.32,69.15,69.17,23400.0,54.5762,54.5998,54.4659,54.4817,23400.0
2015-04-02 10:30:00,69.16,69.24,69.13,69.2,19900.0,54.4738,54.5368,54.4502,54.5053,19900.0
2015-04-02 10:40:00,69.2,69.25,69.13,69.15,23900.0,54.5053,54.5447,54.4502,54.4659,23900.0
2015-04-02 10:50:00,69.15,69.16,69.08,69.11,33900.0,54.4659,54.4738,54.4108,54.4344,33900.0
2015-04-02 11:00:00,69.11,69.23,69.08,69.14,26200.0,54.4344,54.529,54.4108,54.4581,26200.0
2015-04-02 11:10:00,69.15,69.24,69.13,69.22,27500.0,54.4659,54.5368,54.4502,54.5211,27500.0
2015-04-02 11:20:00,69.23,69.3,69.22,69.24,17300.0,54.529,54.5841,54.5211,54.5368,17300.0
2015-04-02 11:30:00,69.24,69.29,69.21,69.21,40600.0,54.5368,54.5762,54.5132,54.5132,40600.0
2015-04-02 11:40:00,69.21,69.23,69.12,69.14,24200.0,54.5132,54.529,54.4423,54.4581,24200.0
2015-04-02 11:50:00,69.14,69.15,69.04,69.1,27600.0,54.4581,54.4659,54.3793,54.4266,27600.0
2015-04-02 12:00:00,69.09,69.09,68.94,69.01,56000.0,54.4187,54.4187,54.3005,54.3557,56000.0
2015-04-02 12:10:00,69.0,69.06,68.98,69.03,23400.0,54.3478,54.3951,54.332,54.3714,23400.0
2015-04-02 12:20:00,69.03,69.04,69.01,69.02,21800.0,54.3714,54.3793,54.3557,54.3636,21800.0
2015-04-02 12:30:00,69.02,69.09,69.02,69.09,21400.0,54.3636,54.4187,54.3636,54.4187,21400.0
2015-04-02 12:40:00,69.1,69.1,69.03,69.05,33200.0,54.4266,54.4266,54.3714,54.3872,33200.0
2015-04-02 12:50:00,69.05,69.06,69.03,69.05,25800.0,54.3872,54.3951,54.3714,54.3872,25800.0
2015-04-02 13:00:00,69.05,69.09,69.05,69.09,25300.0,54.3872,54.4187,54.3872,54.4187,25300.0
2015-04-02 13:10:00,69.09,69.21,69.08,69.19,23300.0,54.4187,54.5132,54.4108,54.4975,23300.0
2015-04-02 13:20:00,69.19,69.2,69.16,69.17,21500.0,54.4975,54.5053,54.4738,54.4817,21500.0
2015-04-02 13:30:00,69.16,69.17,69.12,69.17,24400.0,54.4738,54.4817,54.4423,54.4817,24400.0
2015-04-02 13:40:00,69.17,69.19,69.12,69.18,20900.0,54.4817,54.4975,54.4423,54.4896,20900.0
2015-04-02 13:50:00,69.18,69.25,69.17,69.25,17900.0,54.4896,54.5447,54.4817,54.5447,17900.0
2015-04-02 14:00:00,69.24,69.26,69.2,69.24,29000.0,54.5368,54.5526,54.5053,54.5368,29000.0
2015-04-02 14:10:00,69.24,69.38,69.23,69.38,29500.0,54.5368,54.6471,54.529,54.6471,29500.0
2015-04-02 14:20:00,69.37,69.39,69.31,69.33,31500.0,54.6392,54.655,54.592,54.6077,31500.0
2015-04-02 14:30:00,69.33,69.35,69.27,69.31,29900.0,54.6077,54.6235,54.5605,54.592,29900.0
2015-04-02 14:40:00,69.3,69.31,69.19,69.25,29200.0,54.5841,54.592,54.4975,54.5447,29200.0
2015-04-02 14:50:00,69.25,69.26,69.21,69.24,24300.0,54.5447,54.5526,54.5132,54.5368,24300.0
2015-04-02 15:00:00,69.24,69.31,69.23,69.28,33100.0,54.5368,54.592,54.529,54.5683,33100.0
2015-04-02 15:10:00,69.28,69.3,69.23,69.23,37100.0,54.5683,54.5841,54.529,54.529,37100.0
2015-04-02 15:20:00,69.23,69.3,69.21,69.3,26600.0,54.529,54.5841,54.5132,54.5841,26600.0
2015-04-02 15:30:00,69.3,69.33,69.27,69.3,65300.0,54.5841,54.6077,54.5605,54.5841,65300.0
2015-04-02 15:40:00,69.3,69.42,69.29,69.4,81800.0,54.5841,54.6786,54.5762,54.6629,81800.0
2015-04-02 15:50:00,69.4,69.45,69.32,69.32,158800.0,54.6629,54.7022,54.5998,54.5998,158800.0
2015-04-06 09:30:00,69.02,69.24,68.88,69.22,79200.0,54.3636,54.5368,54.2533,54.5211,79200.0
2015-04-06 09:40:00,69.22,69.59,69.2,69.54,58800.0,54.5211,54.8125,54.5053,54.7731,58800.0
2015-04-06 09:50:00,69.56,69.63,69.5,69.56,32200.0,54.7889,54.844,54.7416,54.7889,32200.0
2015-04-06 10:00:00,69.58,69.66,69.51,69.57,36700.0,54.8046,54.8676,54.7495,54.7968,36700.0
2015-04-06 10:10:00,69.58,69.65,69.55,69.64,37400.0,54.8046,54.8598,54.781,54.8519,37400.0
2015-04-06 10:20:00,69.65,69.83,69.64,69.79,55600.0,54.8598,55.0016,54.8519,54.97,55600.0
2015-04-06 10:30:00,69.83,69.83,69.72,69.8,44500.0,55.0016,55.0016,54.9149,54.9779,44500.0
2015-04-06 10:40:00,69.8,69.83,69.73,69.77,46100.0,54.9779,55.0016,54.9228,54.9543,46100.0
2015-04-06 10:50:00,69.77,69.84,69.76,69.83,39600.0,54.9543,55.0094,54.9464,55.0016,39600.0
2015-04-06 11:00:00,69.84,69.91,69.83,69.89,37000.0,55.0094,55.0646,55.0016,55.0488,37000.0
2015-04-06 11:10:00,69.9,69.92,69.88,69.92,23500.0,55.0567,55.0724,55.0409,55.0724,23500.0
2015-04-06 11:20:00,69.91,69.97,69.89,69.96,34700.0,55.0646,55.1118,55.0488,55.1039,34700.0
2015-04-06 11:30:00,69.96,70.06,69.94,70.03,56900.0,55.1039,55.1827,55.0882,55.1591,56900.0
2015-04-06 11:40:00,70.03,70.09,70.03,70.06,33900.0,55.1591,55.2063,55.1591,55.1827,33900.0
2015-04-06 11:50:00,70.06,70.1,70.01,70.09,45000.0,55.1827,55.2142,55.1433,55.2063,45000.0
2015-04-06 12:00:00,70.09,70.15,70.09,70.13,30600.0,55.2063,55.2536,55.2063,55.2378,30600.0
2015-04-06 12:10:00,70.13,70.17,70.12,70.14,42400.0,55.2378,55.2694,55.23,55.2457,42400.0
2015-04-06 12:20:00,70.14,70.3,70.14,70.22,37000.0,55.2457,55.3717,55.2457,55.3087,37000.0
2015-04-06 12:30:00,70.23,70.23,70.14,70.14,38200.0,55.3166,55.3166,55.2457,55.2457,38200.0
2015-04-06 12:40:00,70.14,70.15,70.08,70.12,31600.0,55.2457,55.2536,55.1985,55.23,31600.0
2015-04-06 12:50:00,70.12,70.15,70.1,70.11,25500.0,55.23,55.2536,55.2142,55.2221,25500.0
2015-04-06 13:00:00,70.12,70.15,70.08,70.09,27200.0,55.23,55.2536,55.1985,55.2063,27200.0
2015-04-06 13:10:00,70.09,70.15,70.09,70.14,31800.0,55.2063,55.2536,55.2063,55.2457,31800.0
2015-04-06 13:20:00,70.15,70.15,70.09,70.13,50600.0,55.2536,55.2536,55.2063,55.2378,50600.0
2015-04-06 13:30:00,70.14,70.17,70.09,70.09,33000.0,55.2457,55.2694,55.2063,55.2063,33000.0
2015-04-06 13:40:00,70.09,70.12,70.08,70.1,25300.0,55.2063,55.23,55.1985,55.2142,25300.0
2015-04-06 13:50:00,70.11,70.12,70.08,70.1,21400.0,55.2221,55.23,55.1985,55.2142,21400.0
2015-04-06 14:00:00,70.1,70.1,70.01,70.02,21100.0,55.2142,55.2142,55.1433,55.1512,21100.0
2015-04-06 14:10:00,70.02,70.1,69.98,70.1,30000.0,55.1512,55.2142,55.1197,55.2142,30000.0
2015-04-06 14:20:00,70.11,70.11,70.08,70.09,18400.0,55.2221,55.2221,55.1985,55.2063,18400.0
2015-04-06 14:30:00,70.1,70.15,70.08,70.09,34700.0,55.2142,55.2536,55.1985,55.2063,34700.0
2015-04-06 14:40:00,70.09,70.14,70.09,70.12,25100.0,55.2063,55.2457,55.2063,55.23,25100.0
2015-04-06 14:50:00,70.12,70.13,70.09,70.12,22500.0,55.23,55.2378,55.2063,55.23,22500.0
2015-04-06 15:00:00,70.12,70.15,70.03,70.04,45900.0,55.23,55.2536,55.1591,55.167,45900.0
2015-04-06 15:10:00,70.03,70.08,70.0,70.04,34300.0,55.1591,55.1985,55.1355,55.167,34300.0
2015-04-06 15:20:00,70.03,70.06,70.0,70.01,47400.0,55.1591,55.1827,55.1355,55.1433,47400.0
2015-04-06 15:30:00,70.02,70.03,69.98,69.99,69400.0,55.1512,55.1591,55.1197,55.1276,69400.0
2015-04-06 15:40:00,69.99,70.02,69.96,70.0,75200.0,55.1276,55.1512,55.1039,55.1355,75200.0
2015-04-06 15:50:00,70.0,70.0,69.93,69.97,129400.0,55.1355,55.1355,55.0803,55.1118,129400.0
2015-04-07 09:30:00,69.93,70.11,69.88,70.02,90400.0,55.0803,55.2221,55.0409,55.1512,90400.0
2015-04-07 09:40:00,70.06,70.24,70.05,70.17,36000.0,55.1827,55.3245,55.1748,55.2694,36000.0
2015-04-07 09:50:00,70.16,70.21,70.05,70.09,22900.0,55.2615,55.3009,55.1748,55.2063,22900.0
2015-04-07 10:00:00,70.1,70.16,69.96,70.03,32200.0,55.2142,55.2615,55.1039,55.1591,32200.0
2015-04-07 10:10:00,70.03,70.17,70.0,70.17,60100.0,55.1591,55.2694,55.1355,55.2694,60100.0
2015-04-07 10:20:00,70.18,70.25,70.13,70.16,44100.0,55.2772,55.3324,55.2378,55.2615,44100.0
2015-04-07 10:30:00,70.17,70.24,70.12,70.17,35900.0,55.2694,55.3245,55.23,55.2694,35900.0
2015-04-07 10:40:00,70.17,70.38,70.15,70.34,50600.0,55.2694,55.4348,55.2536,55.4033,50600.0
2015-04-07 10:50:00,70.34,70.44,70.31,70.37,36000.0,55.4033,55.482,55.3796,55.4269,36000.0
2015-04-07 11:00:00,70.37,70.38,70.24,70.25,50400.0,55.4269,55.4348,55.3245,55.3324,50400.0
2015-04-07 11:10:00,70.24,70.29,70.11,70.13,45800.0,55.3245,55.3639,55.2221,55.2378,45800.0
2015-04-07 11:20:00,70.13,70.23,70.13,70.18,44500.0,55.2378,55.3166,55.2378,55.2772,44500.0
2015-04-07 11:30:00,70.18,70.21,70.13,70.19,47100.0,55.2772,55.3009,55.2378,55.2851,47100.0
2015-04-07 11:40:00,70.19,70.21,70.17,70.18,31800.0,55.2851,55.3009,55.2694,55.2772,31800.0
2015-04-07 11:50:00,70.19,70.24,70.18,70.23,22600.0,55.2851,55.3245,55.2772,55.3166,22600.0
2015-04-07 12:00:00,70.23,70.28,70.22,70.25,18100.0,55.3166,55.356,55.3087,55.3324,18100.0
2015-04-07 12:10:00,70.25,70.28,70.2,70.21,17500.0,55.3324,55.356,55.293,55.3009,17500.0
2015-04-07 12:20:00,70.21,70.23,70.21,70.23,14600.0,55.3009,55.3166,55.3009,55.3166,14600.0
2015-04-07 12:30:00,70.22,70.28,70.22,70.28,21500.0,55.3087,55.356,55.3087,55.356,21500.0
2015-04-07 12:40:00,70.28,70.28,70.14,70.15,17200.0,55.356,55.356,55.2457,55.2536,17200.0
2015-04-07 12:50:00,70.15,70.18,70.14,70.16,13000.0,55.2536,55.2772,55.2457,55.2615,13000.0
2015-04-07 13:00:00,70.16,70.19,70.14,70.18,23700.0,55.2615,55.2851,55.2457,55.2772,23700.0
2015-04-07 13:10:00,70.18,70.19,70.12,70.15,38900.0,55.2772,55.2851,55.23,55.2536,38900.0
2015-04-07 13:20:00,70.15,70.19,70.12,70.14,17100.0,55.2536,55.2851,55.23,55.2457,17100.0
2015-04-07 13:30:00,70.14,70.17,70.13,70.14,19200.0,55.2457,55.2694,55.2378,55.2457,19200.0
2015-04-07 13:40:00,70.15,70.16,70.08,70.09,20600.0,55.2536,55.2615,55.1985,55.2063,20600.0
2015-04-07 13:50:00,70.09,70.1,70.04,70.08,21400.0,55.2063,55.2142,55.167,55.1985,21400.0
2015-04-07 14:00:00,70.07,70.1,70.06,70.09,23800.0,55.1906,55.2142,55.1827,55.2063,23800.0
2015-04-07 14:10:00,70.08,70.11,70.06,70.09,24600.0,55.1985,55.2221,55.1827,55.2063,24600.0
2015-04-07 14:20:00,70.09,70.09,70.03,70.09,23500.0,55.2063,55.2063,55.1591,55.2063,23500.0
2015-04-07 14:30:00,70.09,70.12,70.08,70.12,18900.0,55.2063,55.23,55.1985,55.23,18900.0
2015-04-07 14:40:00,70.12,70.14,70.07,70.09,22600.0,55.23,55.2457,55.1906,55.2063,22600.0
2015-04-07 14:50:00,70.08,70.1,70.01,70.01,30700.0,55.1985,55.2142,55.1433,55.1433,30700.0
2015-04-07 15:00:00,70.02,70.04,70.0,70.03,24900.0,55.1512,55.167,55.1355,55.1591,24900.0
2015-04-07 15:10:00,70.02,70.04,69.99,70.0,22600.0,55.1512,55.167,55.1276,55.1355,22600.0
2015-04-07 15:20:00,70.0,70.0,69.89,69.92,45800.0,55.1355,55.1355,55.0488,55.0724,45800.0
2015-04-07 15:30:00,69.93,69.95,69.77,69.77,51700.0,55.0803,55.0961,54.9543,54.9543,51700.0
2015-04-07 15:40:00,69.77,69.82,69.71,69.79,69700.0,54.9543,54.9937,54.907,54.97,69700.0
2015-04-07 15:50:00,69.78,69.78,69.69,69.7,106200.0,54.9622,54.9622,54.8913,54.8992,106200.0
2015-04-08 09:30:00,69.74,70.25,69.71,69.99,128000.0,54.9307,55.3324,54.907,55.1276,128000.0
2015-04-08 09:40:00,70.05,70.13,69.98,70.07,25300.0,55.1748,55.2378,55.1197,55.1906,25300.0
2015-04-08 09:50:00,70.08,70.08,69.98,70.06,51200.0,55.1985,55.1985,55.1197,55.1827,51200.0
2015-04-08 10:00:00,70.06,70.09,69.93,69.93,24800.0,55.1827,55.2063,55.0803,55.0803,24800.0
2015-04-08 10:10:00,69.94,69.99,69.9,69.91,21900.0,55.0882,55.1276,55.0567,55.0646,21900.0
2015-04-08 10:20:00,69.9,70.0,69.89,69.98,24000.0,55.0567,55.1355,55.0488,55.1197,24000.0
2015-04-08 10:30:00,69.97,70.0,69.82,69.83,38500.0,55.1118,55.1355,54.9937,55.0016,38500.0
2015-04-08 10:40:00,69.83,69.83,69.55,69.64,29200.0,55.0016,55.0016,54.781,54.8519,29200.0
2015-04-08 10:50:00,69.64,69.71,69.62,69.63,18200.0,54.8519,54.907,54.8361,54.844,18200.0
2015-04-08 11:00:00,69.62,69.69,69.59,69.68,17700.0,54.8361,54.8913,54.8125,54.8834,17700.0
2015-04-08 11:10:00,69.69,69.78,69.64,69.76,28400.0,54.8913,54.9622,54.8519,54.9464,28400.0
2015-04-08 11:20:00,69.76,69.76,69.64,69.67,11700.0,54.9464,54.9464,54.8519,54.8755,11700.0
2015-04-08 11:30:00,69.68,69.74,69.6,69.74,18200.0,54.8834,54.9307,54.8204,54.9307,18200.0
2015-04-08 11:40:00,69.73,69.87,69.73,69.8,17200.0,54.9228,55.0331,54.9228,54.9779,17200.0
2015-04-08 11:50:00,69.82,69.82,69.7,69.74,12200.0,54.9937,54.9937,54.8992,54.9307,12200.0
2015-04-08 12:00:00,69.75,69.77,69.66,69.69,13000.0,54.9385,54.9543,54.8676,54.8913,13000.0
2015-04-08 12:10:00,69.69,69.71,69.66,69.7,12200.0,54.8913,54.907,54.8676,54.8992,12200.0
2015-04-08 12:20:00,69.7,69.74,69.69,69.69,10600.0,54.8992,54.9307,54.8913,54.8913,10600.0
2015-04-08 12:30:00,69.69,69.72,69.68,69.7,12100.0,54.8913,54.9149,54.8834,54.8992,12100.0
2015-04-08 12:40:00,69.71,69.82,69.7,69.8,13000.0,54.907,54.9937,54.8992,54.9779,13000.0
2015-04-08 12:50:00,69.8,69.83,69.75,69.81,16200.0,54.9779,55.0016,54.9385,54.9858,16200.0
2015-04-08 13:00:00,69.81,69.86,69.81,69.85,9400.0,54.9858,55.0252,54.9858,55.0173,9400.0
2015-04-08 13:10:00,69.85,69.85,69.7,69.72,17100.0,55.0173,55.0173,54.8992,54.9149,17100.0
2015-04-08 13:20:00,69.72,69.76,69.71,69.72,25100.0,54.9149,54.9464,54.907,54.9149,25100.0
2015-04-08 13:30:00,69.71,69.72,69.65,69.67,17400.0,54.907,54.9149,54.8598,54.8755,17400.0
2015-04-08 13:40:00,69.66,69.7,69.63,69.69,15200.0,54.8676,54.8992,54.844,54.8913,15200.0
2015-04-08 13:50:00,69.68,69.76,69.68,69.7,15200.0,54.8834,54.9464,54.8834,54.8992,15200.0
2015-04-08 14:00:00,69.71,69.71,69.44,69.45,44400.0,54.907,54.907,54.6944,54.7022,44400.0
2015-04-08 14:10:00,69.48,69.85,69.42,69.82,23400.0,54.7259,55.0173,54.6786,54.9937,23400.0
2015-04-08 14:20:00,69.86,69.91,69.84,69.87,17100.0,55.0252,55.0646,55.0094,55.0331,17100.0
2015-04-08 14:30:00,69.86,69.89,69.8,69.86,19700.0,55.0252,55.0488,54.9779,55.0252,19700.0
2015-04-08 14:40:00,69.85,69.91,69.77,69.91,17200.0,55.0173,55.0646,54.9543,55.0646,17200.0
2015-04-08 14:50:00,69.91,69.95,69.83,69.9,49900.0,55.0646,55.0961,55.0016,55.0567,49900.0
2015-04-08 15:00:00,69.91,69.99,69.91,69.95,49100.0,55.0646,55.1276,55.0646,55.0961,49100.0
2015-04-08 15:10:00,69.95,69.97,69.87,69.94,33200.0,55.0961,55.1118,55.0331,55.0882,33200.0
2015-04-08 15:20:00,69.94,70.0,69.89,69.98,34800.0,55.0882,55.1355,55.0488,55.1197,34800.0
2015-04-08 15:30:00,69.98,69.98,69.9,69.93,43700.0,55.1197,55.1197,55.0567,55.0803,43700.0
2015-04-08 15:40:00,69.94,69.98,69.86,69.88,62400.0,55.0882,55.1197,55.0252,55.0409,62400.0
2015-04-08 15:50:00,69.89,69.9,69.82,69.89,94300.0,55.0488,55.0567,54.9937,55.0488,94300.0
2015-04-09 09:30:00,69.8,69.93,69.62,69.75,69800.0,54.9779,55.0803,54.8361,54.9385,69800.0
2015-04-09 09:40:00,69.77,69.77,69.54,69.54,30700.0,54.9543,54.9543,54.7731,54.7731,30700.0
2015-04-09 09:50:00,69.54,69.54,69.41,69.47,35000.0,54.7731,54.7731,54.6707,54.718,35000.0
2015-04-09 10:00:00,69.49,69.61,69.41,69.48,39000.0,54.7337,54.8283,54.6707,54.7259,39000.0
2015-04-09 10:10:00,69.47,69.52,69.31,69.32,32300.0,54.718,54.7574,54.592,54.5998,32300.0
2015-04-09 10:20:00,69.3,69.47,69.28,69.46,44500.0,54.5841,54.718,54.5683,54.7101,44500.0
2015-04-09 10:30:00,69.44,69.47,69.34,69.36,28600.0,54.6944,54.718,54.6156,54.6314,28600.0
2015-04-09 10:40:00,69.38,69.38,69.28,69.33,28500.0,54.6471,54.6471,54.5683,54.6077,28500.0
2015-04-09 10:50:00,69.33,69.45,69.32,69.45,19000.0,54.6077,54.7022,54.5998,54.7022,19000.0
2015-04-09 11:00:00,69.43,69.45,69.35,69.39,30000.0,54.6865,54.7022,54.6235,54.655,30000.0
2015-04-09 11:10:00,69.39,69.47,69.35,69.43,30100.0,54.655,54.718,54.6235,54.6865,30100.0
2015-04-09 11:20:00,69.42,69.54,69.4,69.53,54300.0,54.6786,54.7731,54.6629,54.7653,54300.0
2015-04-09 11:30:00,69.52,69.68,69.5,69.66,24600.0,54.7574,54.8834,54.7416,54.8676,24600.0
2015-04-09 11:40:00,69.66,69.78,69.66,69.67,28200.0,54.8676,54.9622,54.8676,54.8755,28200.0
2015-04-09 11:50:00,69.68,69.7,69.63,69.65,18400.0,54.8834,54.8992,54.844,54.8598,18400.0
2015-04-09 12:00:00,69.66,69.73,69.64,69.67,26800.0,54.8676,54.9228,54.8519,54.8755,26800.0
2015-04-09 12:10:00,69.66,69.71,69.64,69.7,26000.0,54.8676,54.907,54.8519,54.8992,26000.0
2015-04-09 12:20:00,69.69,69.78,69.68,69.75,21200.0,54.8913,54.9622,54.8834,54.9385,21200.0
2015-04-09 12:30:00,69.76,69.76,69.69,69.73,20400.0,54.9464,54.9464,54.8913,54.9228,20400.0
2015-04-09 12:40:00,69.73,69.76,69.7,69.71,38700.0,54.9228,54.9464,54.8992,54.907,38700.0
2015-04-09 12:50:00,69.73,69.82,69.71,69.82,37500.0,54.9228,54.9937,54.907,54.9937,37500.0
2015-04-09 13:00:00,69.81,69.83,69.71,69.72,25700.0,54.9858,55.0016,54.907,54.9149,25700.0
2015-04-09 13:10:00,69.73,69.79,69.73,69.77,25800.0,54.9228,54.97,54.9228,54.9543,25800.0
2015-04-09 13:20:00,69.78,69.81,69.76,69.77,24000.0,54.9622,54.9858,54.9464,54.9543,24000.0
2015-04-09 13:30:00,69.77,69.79,69.73,69.73,34600.0,54.9543,54.97,54.9228,54.9228,34600.0
2015-04-09 13:40:00,69.72,69.82,69.7,69.81,18500.0,54.9149,54.9937,54.8992,54.9858,18500.0
2015-04-09 13:50:00,69.81,69.84,69.77,69.8,31200.0,54.9858,55.0094,54.9543,54.9779,31200.0
2015-04-09 14:00:00,69.8,69.81,69.77,69.78,28200.0,54.9779,54.9858,54.9543,54.9622,28200.0
2015-04-09 14:10:00,69.78,69.84,69.78,69.83,36800.0,54.9622,55.0094,54.9622,55.0016,36800.0
2015-04-09 14:20:00,69.83,69.83,69.69,69.69,51700.0,55.0016,55.0016,54.8913,54.8913,51700.0
2015-04-09 14:30:00,69.69,69.85,69.69,69.84,25300.0,54.8913,55.0173,54.8913,55.0094,25300.0
2015-04-09 14:40:00,69.85,69.87,69.79,69.81,20900.0,55.0173,55.0331,54.97,54.9858,20900.0
2015-04-09 14:50:00,69.79,69.9,69.79,69.89,26000.0,54.97,55.0567,54.97,55.0488,26000.0
2015-04-09 15:00:00,69.89,69.96,69.87,69.88,40700.0,55.0488,55.1039,55.0331,55.0409,40700.0
2015-04-09 15:10:00,69.89,70.06,69.88,69.92,56800.0,55.0488,55.1827,55.0409,55.0724,56800.0
2015-04-09 15:20:00,69.92,69.99,69.9,69.99,46300.0,55.0724,55.1276,55.0567,55.1276,46300.0
2015-04-09 15:30:00,69.98,70.0,69.9,69.94,46900.0,55.1197,55.1355,55.0567,55.0882,46900.0
2015-04-09 15:40:00,69.94,69.97,69.84,69.88,67100.0,55.0882,55.1118,55.0094,55.0409,67100.0
2015-04-09 15:50:00,69.88,69.99,69.88,69.94,111100.0,55.0409,55.1276,55.0409,55.0882,111100.0
2015-04-10 09:30:00,69.89,69.98,69.68,69.81,71200.0,55.0488,55.1197,54.8834,54.9858,71200.0
2015-04-10 09:40:00,69.81,69.85,69.72,69.75,22300.0,54.9858,55.0173,54.9149,54.9385,22300.0
2015-04-10 09:50:00,69.75,69.78,69.62,69.64,33800.0,54.9385,54.9622,54.8361,54.8519,33800.0
2015-04-10 10:00:00,69.65,69.79,69.63,69.79,21800.0,54.8598,54.97,54.844,54.97,21800.0
2015-04-10 10:10:00,69.79,69.79,69.74,69.79,27800.0,54.97,54.97,54.9307,54.97,27800.0
2015-04-10 10:20:00,69.78,69.8,69.71,69.72,23600.0,54.9622,54.9779,54.907,54.9149,23600.0
2015-04-10 10:30:00,69.72,69.91,69.72,69.91,18700.0,54.9149,55.0646,54.9149,55.0646,18700.0
2015-04-10 10:40:00,69.92,69.93,69.81,69.9,21200.0,55.0724,55.0803,54.9858,55.0567,21200.0
2015-04-10 10:50:00,69.9,69.96,69.86,69.87,21100.0,55.0567,55.1039,55.0252,55.0331,21100.0
2015-04-10 11:00:00,69.86,69.89,69.84,69.84,21200.0,55.0252,55.0488,55.0094,55.0094,21200.0
2015-04-10 11:10:00,69.85,69.92,69.82,69.92,24700.0,55.0173,55.0724,54.9937,55.0724,24700.0
2015-04-10 11:20:00,69.92,70.02,69.92,70.0,17500.0,55.0724,55.1512,55.0724,55.1355,17500.0
2015-04-10 11:30:00,70.0,70.04,69.98,70.0,15300.0,55.1355,55.167,55.1197,55.1355,15300.0
2015-04-10 11:40:00,70.0,70.04,69.99,70.0,21100.0,55.1355,55.167,55.1276,55.1355,21100.0
2015-04-10 11:50:00,70.0,70.02,69.94,69.94,23900.0,55.1355,55.1512,55.0882,55.0882,23900.0
2015-04-10 12:00:00,69.95,69.96,69.87,69.92,32000.0,55.0961,55.1039,55.0331,55.0724,32000.0
2015-04-10 12:10:00,69.91,69.95,69.89,69.93,16900.0,55.0646,55.0961,55.0488,55.0803,16900.0
2015-04-10 12:20:00,69.94,69.95,69.9,69.91,19100.0,55.0882,55.0961,55.0567,55.0646,19100.0
2015-04-10 12:30:00,69.91,69.93,69.84,69.84,16600.0,55.0646,55.0803,55.0094,55.0094,16600.0
2015-04-10 12:40:00,69.85,69.86,69.82,69.84,14700.0,55.0173,55.0252,54.9937,55.0094,14700.0
2015-04-10 12:50:00,69.84,69.85,69.79,69.79,12400.0,55.0094,55.0173,54.97,54.97,12400.0
2015-04-10 13:00:00,69.79,69.79,69.72,69.73,26800.0,54.97,54.97,54.9149,54.9228,26800.0
2015-04-10 13:10:00,69.73,69.74,69.66,69.66,23800.0,54.9228,54.9307,54.8676,54.8676,23800.0
2015-04-10 13:20:00,69.66,69.68,69.62,69.64,41300.0,54.8676,54.8834,54.8361,54.8519,41300.0
2015-04-10 13:30:00,69.63,69.66,69.63,69.64,12800.0,54.844,54.8676,54.844,54.8519,12800.0
2015-04-10 13:40:00,69.65,69.7,69.64,69.69,26900.0,54.8598,54.8992,54.8519,54.8913,26900.0
2015-04-10 13:50:00,69.7,69.74,69.7,69.73,25300.0,54.8992,54.9307,54.8992,54.9228,25300.0
2015-04-10 14:00:00,69.73,69.77,69.72,69.76,21300.0,54.9228,54.9543,54.9149,54.9464,21300.0
2015-04-10 14:10:00,69.76,69.77,69.74,69.76,28600.0,54.9464,54.9543,54.9307,54.9464,28600.0
2015-04-10 14:20:00,69.76,69.77,69.68,69.7,39300.0,54.9464,54.9543,54.8834,54.8992,39300.0
2015-04-10 14:30:00,69.7,69.71,69.67,69.7,29500.0,54.8992,54.907,54.8755,54.8992,29500.0
2015-04-10 14:40:00,69.7,69.76,69.68,69.71,38200.0,54.8992,54.9464,54.8834,54.907,38200.0
2015-04-10 14:50:00,69.71,69.82,69.7,69.73,29500.0,54.907,54.9937,54.8992,54.9228,29500.0
2015-04-10 15:00:00,69.74,69.76,69.69,69.69,87300.0,54.9307,54.9464,54.8913,54.8913,87300.0
2015-04-10 15:10:00,69.69,69.72,69.59,69.6,33700.0,54.8913,54.9149,54.8125,54.8204,33700.0
2015-04-10 15:20:00,69.59,69.64,69.58,69.64,28300.0,54.8125,54.8519,54.8046,54.8519,28300.0
2015-04-10 15:30:00,69.63,69.7,69.61,69.67,59100.0,54.844,54.8992,54.8283,54.8755,59100.0
2015-04-10 15:40:00,69.67,69.68,69.62,69.62,66800.0,54.8755,54.8834,54.8361,54.8361,66800.0
2015-04-10 15:50:00,69.62,69.62,69.58,69.61,133200.0,54.8361,54.8361,54.8046,54.8283,133200.0
2015-04-13 09:30:00,69.35,69.67,69.13,69.44,111300.0,54.6235,54.8755,54.4502,54.6944,111300.0
2015-04-13 09:40:00,69.44,69.57,69.41,69.51,17100.0,54.6944,54.7968,54.6707,54.7495,17100.0
2015-04-13 09:50:00,69.51,69.74,69.51,69.69,34800.0,54.7495,54.9307,54.7495,54.8913,34800.0
2015-04-13 10:00:00,69.7,69.76,69.61,69.7,42000.0,54.8992,54.9464,54.8283,54.8992,42000.0
2015-04-13 10:10:00,69.72,69.72,69.54,69.57,49200.0,54.9149,54.9149,54.7731,54.7968,49200.0
2015-04-13 10:20:00,69.58,69.74,69.57,69.73,22000.0,54.8046,54.9307,54.7968,54.9228,22000.0
2015-04-13 10:30:00,69.73,69.77,69.72,69.75,21600.0,54.9228,54.9543,54.9149,54.9385,21600.0
2015-04-13 10:40:00,69.75,69.77,69.68,69.68,34100.0,54.9385,54.9543,54.8834,54.8834,34100.0
2015-04-13 10:50:00,69.67,69.68,69.59,69.59,18600.0,54.8755,54.8834,54.8125,54.8125,18600.0
2015-04-13 11:00:00,69.59,69.74,69.59,69.72,18600.0,54.8125,54.9307,54.8125,54.9149,18600.0
2015-04-13 11:10:00,69.73,69.77,69.69,69.71,22200.0,54.9228,54.9543,54.8913,54.907,22200.0
2015-04-13 11:20:00,69.72,69.73,69.66,69.67,14100.0,54.9149,54.9228,54.8676,54.8755,14100.0
2015-04-13 11:30:00,69.67,69.77,69.67,69.76,15300.0,54.8755,54.9543,54.8755,54.9464,15300.0
2015-04-13 11:40:00,69.75,69.77,69.72,69.73,8500.0,54.9385,54.9543,54.9149,54.9228,8500.0
2015-04-13 11:50:00,69.73,69.73,69.61,69.61,11800.0,54.9228,54.9228,54.8283,54.8283,11800.0
2015-04-13 12:00:00,69.61,69.63,69.6,69.61,18800.0,54.8283,54.844,54.8204,54.8283,18800.0
2015-04-13 12:10:00,69.62,69.63,69.56,69.62,10200.0,54.8361,54.844,54.7889,54.8361,10200.0
2015-04-13 12:20:00,69.62,69.65,69.56,69.57,12700.0,54.8361,54.8598,54.7889,54.7968,12700.0
2015-04-13 12:30:00,69.56,69.64,69.55,69.64,10100.0,54.7889,54.8519,54.781,54.8519,10100.0
2015-04-13 12:40:00,69.63,69.67,69.62,69.64,10100.0,54.844,54.8755,54.8361,54.8519,10100.0
2015-04-13 12:50:00,69.64,69.66,69.61,69.65,8700.0,54.8519,54.8676,54.8283,54.8598,8700.0
2015-04-13 13:00:00,69.64,69.65,69.57,69.58,17300.0,54.8519,54.8598,54.7968,54.8046,17300.0
2015-04-13 13:10:00,69.59,69.61,69.55,69.6,13800.0,54.8125,54.8283,54.781,54.8204,13800.0
2015-04-13 13:20:00,69.59,69.6,69.55,69.56,9600.0,54.8125,54.8204,54.781,54.7889,9600.0
2015-04-13 13:30:00,69.55,69.61,69.54,69.6,17800.0,54.781,54.8283,54.7731,54.8204,17800.0
2015-04-13 13:40:00,69.6,69.62,69.55,69.59,16600.0,54.8204,54.8361,54.781,54.8125,16600.0
2015-04-13 13:50:00,69.58,69.63,69.56,69.63,11700.0,54.8046,54.844,54.7889,54.844,11700.0
2015-04-13 14:00:00,69.64,69.66,69.62,69.64,15900.0,54.8519,54.8676,54.8361,54.8519,15900.0
2015-04-13 14:10:00,69.64,69.65,69.56,69.58,19300.0,54.8519,54.8598,54.7889,54.8046,19300.0
2015-04-13 14:20:00,69.58,69.6,69.56,69.57,16500.0,54.8046,54.8204,54.7889,54.7968,16500.0
2015-04-13 14:30:00,69.58,69.6,69.54,69.58,16700.0,54.8046,54.8204,54.7731,54.8046,16700.0
2015-04-13 14:40:00,69.58,69.61,69.53,69.55,19600.0,54.8046,54.8283,54.7653,54.781,19600.0
2015-04-13 14:50:00,69.55,69.55,69.46,69.48,44800.0,54.781,54.781,54.7101,54.7259,44800.0
2015-04-13 15:00:00,69.49,69.56,69.46,69.56,20900.0,54.7337,54.7889,54.7101,54.7889,20900.0
2015-04-13 15:10:00,69.54,69.54,69.41,69.43,30600.0,54.7731,54.7731,54.6707,54.6865,30600.0
2015-04-13 15:20:00,69.43,69.44,69.34,69.39,31100.0,54.6865,54.6944,54.6156,54.655,31100.0
2015-04-13 15:30:00,69.38,69.4,69.34,69.37,36400.0,54.6471,54.6629,54.6156,54.6392,36400.0
2015-04-13 15:40:00,69.36,69.43,69.33,69.34,69700.0,54.6314,54.6865,54.6077,54.6156,69700.0
2015-04-13 15:50:00,69.34,69.37,69.32,69.32,146500.0,54.6156,54.6392,54.5998,54.5998,146500.0
2015-04-14 09:30:00,69.04,69.48,69.0,69.48,143300.0,54.3793,54.7259,54.3478,54.7259,143300.0
2015-04-14 09:40:00,69.46,69.54,69.38,69.54,64600.0,54.7101,54.7731,54.6471,54.7731,64600.0
2015-04-14 09:50:00,69.53,69.56,69.47,69.54,48100.0,54.7653,54.7889,54.718,54.7731,48100.0
2015-04-14 10:00:00,69.55,69.56,69.35,69.45,49400.0,54.781,54.7889,54.6235,54.7022,49400.0
2015-04-14 10:10:00,69.42,69.52,69.41,69.44,49100.0,54.6786,54.7574,54.6707,54.6944,49100.0
2015-04-14 10:20:00,69.43,69.5,69.35,69.5,40200.0,54.6865,54.7416,54.6235,54.7416,40200.0
2015-04-14 10:30:00,69.5,69.52,69.4,69.51,46200.0,54.7416,54.7574,54.6629,54.7495,46200.0
2015-04-14 10:40:00,69.5,69.63,69.47,69.57,46100.0,54.7416,54.844,54.718,54.7968,46100.0
2015-04-14 10:50:00,69.58,69.63,69.51,69.52,47300.0,54.8046,54.844,54.7495,54.7574,47300.0
2015-04-14 11:00:00,69.52,69.54,69.46,69.53,24100.0,54.7574,54.7731,54.7101,54.7653,24100.0
2015-04-14 11:10:00,69.53,69.69,69.49,69.67,32700.0,54.7653,54.8913,54.7337,54.8755,32700.0
2015-04-14 11:20:00,69.66,69.66,69.57,69.58,20700.0,54.8676,54.8676,54.7968,54.8046,20700.0
2015-04-14 11:30:00,69.57,69.69,69.56,69.64,42400.0,54.7968,54.8913,54.7889,54.8519,42400.0
2015-04-14 11:40:00,69.66,69.66,69.61,69.61,23800.0,54.8676,54.8676,54.8283,54.8283,23800.0
2015-04-14 11:50:00,69.61,69.7,69.61,69.67,12000.0,54.8283,54.8992,54.8283,54.8755,12000.0
2015-04-14 12:00:00,69.68,69.83,69.65,69.83,16800.0,54.8834,55.0016,54.8598,55.0016,16800.0
2015-04-14 12:10:00,69.81,69.88,69.77,69.87,86400.0,54.9858,55.0409,54.9543,55.0331,86400.0
2015-04-14 12:20:00,69.87,69.87,69.78,69.78,26900.0,55.0331,55.0331,54.9622,54.9622,26900.0
2015-04-14 12:30:00,69.79,69.92,69.79,69.86,30600.0,54.97,55.0724,54.97,55.0252,30600.0
2015-04-14 12:40:00,69.86,69.88,69.76,69.84,31900.0,55.0252,55.0409,54.9464,55.0094,31900.0
2015-04-14 12:50:00,69.83,69.89,69.82,69.89,13800.0,55.0016,55.0488,54.9937,55.0488,13800.0
2015-04-14 13:00:00,69.89,69.97,69.89,69.94,30400.0,55.0488,55.1118,55.0488,55.0882,30400.0
2015-04-14 13:10:00,69.93,69.95,69.86,69.95,39700.0,55.0803,55.0961,55.0252,55.0961,39700.0
2015-04-14 13:20:00,69.96,69.99,69.94,69.99,42900.0,55.1039,55.1276,55.0882,55.1276,42900.0
2015-04-14 13:30:00,69.99,70.02,69.9,69.9,20700.0,55.1276,55.1512,55.0567,55.0567,20700.0
2015-04-14 13:40:00,69.92,69.94,69.88,69.88,37500.0,55.0724,55.0882,55.0409,55.0409,37500.0
2015-04-14 13:50:00,69.88,69.91,69.83,69.89,17700.0,55.0409,55.0646,55.0016,55.0488,17700.0
2015-04-14 14:00:00,69.89,69.9,69.82,69.83,32700.0,55.0488,55.0567,54.9937,55.0016,32700.0
2015-04-14 14:10:00,69.84,69.84,69.81,69.84,17700.0,55.0094,55.0094,54.9858,55.0094,17700.0
2015-04-14 14:20:00,69.84,69.84,69.76,69.79,21300.0,55.0094,55.0094,54.9464,54.97,21300.0
2015-04-14 14:30:00,69.8,69.8,69.69,69.7,30200.0,54.9779,54.9779,54.8913,54.8992,30200.0
2015-04-14 14:40:00,69.69,69.72,69.66,69.71,42500.0,54.8913,54.9149,54.8676,54.907,42500.0
2015-04-14 14:50:00,69.72,69.72,69.65,69.69,46600.0,54.9149,54.9149,54.8598,54.8913,46600.0
2015-04-14 15:00:00,69.69,69.76,69.67,69.69,65000.0,54.8913,54.9464,54.8755,54.8913,65000.0
2015-04-14 15:10:00,69.69,69.71,69.66,69.69,45100.0,54.8913,54.907,54.8676,54.8913,45100.0
2015-04-14 15:20:00,69.7,69.72,69.64,69.71,50100.0,54.8992,54.9149,54.8519,54.907,50100.0
2015-04-14 15:30:00,69.7,69.74,69.64,69.64,66000.0,54.8992,54.9307,54.8519,54.8519,66000.0
2015-04-14 15:40:00,69.64,69.66,69.62,69.65,81600.0,54.8519,54.8676,54.8361,54.8598,81600.0
2015-04-14 15:50:00,69.65,69.66,69.54,69.63,228400.0,54.8598,54.8676,54.7731,54.844,228400.0
2015-04-15 09:30:00,69.72,70.17,69.62,70.14,160800.0,54.9149,55.2694,54.8361,55.2457,160800.0
2015-04-15 09:40:00,70.16,70.24,70.14,70.21,56700.0,55.2615,55.3245,55.2457,55.3009,56700.0
2015-04-15 09:50:00,70.22,70.31,70.19,70.3,62700.0,55.3087,55.3796,55.2851,55.3717,62700.0
2015-04-15 10:00:00,70.29,70.36,70.26,70.35,45100.0,55.3639,55.419,55.3402,55.4111,45100.0
2015-04-15 10:10:00,70.34,70.35,70.18,70.2,55700.0,55.4033,55.4111,55.2772,55.293,55700.0
2015-04-15 10:20:00,70.21,70.29,70.17,70.18,25200.0,55.3009,55.3639,55.2694,55.2772,25200.0
2015-04-15 10:30:00,70.2,70.2,70.03,70.09,29800.0,55.293,55.293,55.1591,55.2063,29800.0
2015-04-15 10:40:00,70.08,70.08,70.02,70.05,38700.0,55.1985,55.1985,55.1512,55.1748,38700.0
2015-04-15 10:50:00,70.06,70.1,70.02,70.09,24000.0,55.1827,55.2142,55.1512,55.2063,24000.0
2015-04-15 11:00:00,70.1,70.11,70.04,70.06,23400.0,55.2142,55.2221,55.167,55.1827,23400.0
2015-04-15 11:10:00,70.05,70.06,69.93,69.95,25100.0,55.1748,55.1827,55.0803,55.0961,25100.0
2015-04-15 11:20:00,69.94,69.94,69.88,69.91,29600.0,55.0882,55.0882,55.0409,55.0646,29600.0
2015-04-15 11:30:00,69.91,69.93,69.79,69.79,19900.0,55.0646,55.0803,54.97,54.97,19900.0
2015-04-15 11:40:00,69.78,69.82,69.77,69.8,12100.0,54.9622,54.9937,54.9543,54.9779,12100.0
2015-04-15 11:50:00,69.82,69.92,69.82,69.86,22400.0,54.9937,55.0724,54.9937,55.0252,22400.0
2015-04-15 12:00:00,69.86,69.91,69.84,69.88,15500.0,55.0252,55.0646,55.0094,55.0409,15500.0
2015-04-15 12:10:00,69.88,69.91,69.86,69.9,22800.0,55.0409,55.0646,55.0252,55.0567,22800.0
2015-04-15 12:20:00,69.9,69.99,69.9,69.95,50500.0,55.0567,55.1276,55.0567,55.0961,50500.0
2015-04-15 12:30:00,69.95,69.96,69.86,69.94,62100.0,55.0961,55.1039,55.0252,55.0882,62100.0
2015-04-15 12:40:00,69.95,69.98,69.9,69.98,36400.0,55.0961,55.1197,55.0567,55.1197,36400.0
2015-04-15 12:50:00,69.98,70.0,69.94,69.99,27100.0,55.1197,55.1355,55.0882,55.1276,27100.0
2015-04-15 13:00:00,69.98,70.02,69.95,69.98,29200.0,55.1197,55.1512,55.0961,55.1197,29200.0
2015-04-15 13:10:00,69.99,70.07,69.98,70.06,22600.0,55.1276,55.1906,55.1197,55.1827,22600.0
2015-04-15 13:20:00,70.05,70.06,69.93,70.06,37300.0,55.1748,55.1827,55.0803,55.1827,37300.0
2015-04-15 13:30:00,70.05,70.07,69.96,69.96,29200.0,55.1748,55.1906,55.1039,55.1039,29200.0
2015-04-15 13:40:00,69.96,69.99,69.94,69.97,23100.0,55.1039,55.1276,55.0882,55.1118,23100.0
2015-04-15 13:50:00,69.97,69.97,69.93,69.96,18700.0,55.1118,55.1118,55.0803,55.1039,18700.0
2015-04-15 14:00:00,69.95,70.05,69.93,70.04,13600.0,55.0961,55.1748,55.0803,55.167,13600.0
2015-04-15 14:10:00,70.05,70.09,69.98,69.98,19000.0,55.1748,55.2063,55.1197,55.1197,19000.0
2015-04-15 14:20:00,69.96,69.99,69.89,69.92,19700.0,55.1039,55.1276,55.0488,55.0724,19700.0
2015-04-15 14:30:00,69.93,69.97,69.92,69.97,63000.0,55.0803,55.1118,55.0724,55.1118,63000.0
2015-04-15 14:40:00,69.96,70.06,69.96,70.06,24600.0,55.1039,55.1827,55.1039,55.1827,24600.0
2015-04-15 14:50:00,70.05,70.05,69.96,70.0,23000.0,55.1748,55.1748,55.1039,55.1355,23000.0
2015-04-15 15:00:00,69.99,69.99,69.94,69.95,28500.0,55.1276,55.1276,55.0882,55.0961,28500.0
2015-04-15 15:10:00,69.94,69.95,69.86,69.88,31700.0,55.0882,55.0961,55.0252,55.0409,31700.0
2015-04-15 15:20:00,69.89,69.96,69.88,69.95,55300.0,55.0488,55.1039,55.0409,55.0961,55300.0
2015-04-15 15:30:00,69.95,69.96,69.82,69.82,80500.0,55.0961,55.1039,54.9937,54.9937,80500.0
2015-04-15 15:40:00,69.82,69.84,69.74,69.78,81200.0,54.9937,55.0094,54.9307,54.9622,81200.0
2015-04-15 15:50:00,69.78,69.94,69.77,69.88,368600.0,54.9622,55.0882,54.9543,55.0409,368600.0
2015-04-16 09:30:00,69.96,70.17,69.78,69.83,125300.0,55.1039,55.2694,54.9622,55.0016,125300.0
2015-04-16 09:40:00,69.81,69.85,69.72,69.73,24800.0,54.9858,55.0173,54.9149,54.9228,24800.0
2015-04-16 09:50:00,69.73,69.85,69.66,69.84,24500.0,54.9228,55.0173,54.8676,55.0094,24500.0
2015-04-16 10:00:00,69.84,69.91,69.76,69.84,30800.0,55.0094,55.0646,54.9464,55.0094,30800.0
2015-04-16 10:10:00,69.83,69.99,69.81,69.93,41900.0,55.0016,55.1276,54.9858,55.0803,41900.0
2015-04-16 10:20:00,69.94,69.97,69.88,69.89,33200.0,55.0882,55.1118,55.0409,55.0488,33200.0
2015-04-16 10:30:00,69.88,69.91,69.82,69.9,37100.0,55.0409,55.0646,54.9937,55.0567,37100.0
2015-04-16 10:40:00,69.9,70.0,69.86,69.93,40000.0,55.0567,55.1355,55.0252,55.0803,40000.0
2015-04-16 10:50:00,69.95,70.01,69.91,69.96,35200.0,55.0961,55.1433,55.0646,55.1039,35200.0
2015-04-16 11:00:00,69.95,70.07,69.93,70.07,23900.0,55.0961,55.1906,55.0803,55.1906,23900.0
2015-04-16 11:10:00,70.06,70.13,70.06,70.1,33600.0,55.1827,55.2378,55.1827,55.2142,33600.0
2015-04-16 11:20:00,70.09,70.15,70.05,70.07,29800.0,55.2063,55.2536,55.1748,55.1906,29800.0
2015-04-16 11:30:00,70.08,70.13,70.03,70.06,42600.0,55.1985,55.2378,55.1591,55.1827,42600.0
2015-04-16 11:40:00,70.05,70.05,69.94,69.98,20400.0,55.1748,55.1748,55.0882,55.1197,20400.0
2015-04-16 11:50:00,69.98,70.05,69.97,70.02,25600.0,55.1197,55.1748,55.1118,55.1512,25600.0
2015-04-16 12:00:00,70.03,70.09,70.01,70.06,23100.0,55.1591,55.2063,55.1433,55.1827,23100.0
2015-04-16 12:10:00,70.07,70.13,70.04,70.08,37800.0,55.1906,55.2378,55.167,55.1985,37800.0
2015-04-16 12:20:00,70.07,70.12,70.06,70.09,19700.0,55.1906,55.23,55.1827,55.2063,19700.0
2015-04-16 12:30:00,70.08,70.13,70.03,70.05,29600.0,55.1985,55.2378,55.1591,55.1748,29600.0
2015-04-16 12:40:00,70.04,70.09,70.02,70.03,19400.0,55.167,55.2063,55.1512,55.1591,19400.0
2015-04-16 12:50:00,70.02,70.06,70.0,70.04,17100.0,55.1512,55.1827,55.1355,55.167,17100.0
2015-04-16 13:00:00,70.04,70.12,70.04,70.07,25300.0,55.167,55.23,55.167,55.1906,25300.0
2015-04-16 13:10:00,70.07,70.13,70.06,70.13,22300.0,55.1906,55.2378,55.1827,55.2378,22300.0
2015-04-16 13:20:00,70.14,70.14,69.99,70.02,43300.0,55.2457,55.2457,55.1276,55.1512,43300.0
2015-04-16 13:30:00,70.01,70.11,70.01,70.09,28900.0,55.1433,55.2221,55.1433,55.2063,28900.0
2015-04-16 13:40:00,70.08,70.24,70.08,70.23,32100.0,55.1985,55.3245,55.1985,55.3166,32100.0
2015-04-16 13:50:00,70.22,70.3,70.21,70.3,27600.0,55.3087,55.3717,55.3009,55.3717,27600.0
2015-04-16 14:00:00,70.3,70.3,70.23,70.23,29900.0,55.3717,55.3717,55.3166,55.3166,29900.0
2015-04-16 14:10:00,70.23,70.25,70.16,70.22,30400.0,55.3166,55.3324,55.2615,55.3087,30400.0
2015-04-16 14:20:00,70.21,70.23,70.17,70.22,25800.0,55.3009,55.3166,55.2694,55.3087,25800.0
2015-04-16 14:30:00,70.21,70.23,70.14,70.19,38300.0,55.3009,55.3166,55.2457,55.2851,38300.0
2015-04-16 14:40:00,70.19,70.24,70.18,70.2,30400.0,55.2851,55.3245,55.2772,55.293,30400.0
2015-04-16 14:50:00,70.19,70.25,70.19,70.21,31300.0,55.2851,55.3324,55.2851,55.3009,31300.0
2015-04-16 15:00:00,70.2,70.22,70.12,70.18,42300.0,55.293,55.3087,55.23,55.2772,42300.0
2015-04-16 15:10:00,70.19,70.22,70.15,70.19,48500.0,55.2851,55.3087,55.2536,55.2851,48500.0
2015-04-16 15:20:00,70.19,70.2,70.08,70.1,48300.0,55.2851,55.293,55.1985,55.2142,48300.0
2015-04-16 15:30:00,70.09,70.12,70.05,70.12,76500.0,55.2063,55.23,55.1748,55.23,76500.0
2015-04-16 15:40:00,70.11,70.15,70.02,70.06,102000.0,55.2221,55.2536,55.1512,55.1827,102000.0
2015-04-16 15:50:00,70.07,70.13,70.03,70.09,241900.0,55.1906,55.2378,55.1591,55.2063,241900.0
2015-04-17 09:30:00,69.69,69.84,69.54,69.56,274900.0,54.8913,55.0094,54.7731,54.7889,274900.0
2015-04-17 09:40:00,69.56,69.58,69.16,69.34,55400.0,54.7889,54.8046,54.4738,54.6156,55400.0
2015-04-17 09:50:00,69.36,69.57,69.29,69.55,77200.0,54.6314,54.7968,54.5762,54.781,77200.0
2015-04-17 10:00:00,69.55,69.55,69.3,69.37,47500.0,54.781,54.781,54.5841,54.6392,47500.0
2015-04-17 10:10:00,69.38,69.57,69.35,69.47,26900.0,54.6471,54.7968,54.6235,54.718,26900.0
2015-04-17 10:20:00,69.47,69.5,69.37,69.44,31100.0,54.718,54.7416,54.6392,54.6944,31100.0
2015-04-17 10:30:00,69.41,69.53,69.4,69.44,28300.0,54.6707,54.7653,54.6629,54.6944,28300.0
2015-04-17 10:40:00,69.45,69.64,69.45,69.53,69800.0,54.7022,54.8519,54.7022,54.7653,69800.0
2015-04-17 10:50:00,69.52,69.53,69.4,69.4,28500.0,54.7574,54.7653,54.6629,54.6629,28500.0
2015-04-17 11:00:00,69.4,69.44,69.3,69.38,55300.0,54.6629,54.6944,54.5841,54.6471,55300.0
2015-04-17 11:10:00,69.36,69.39,69.3,69.31,28500.0,54.6314,54.655,54.5841,54.592,28500.0
2015-04-17 11:20:00,69.31,69.39,69.3,69.35,16900.0,54.592,54.655,54.5841,54.6235,16900.0
2015-04-17 11:30:00,69.36,69.38,69.29,69.31,20000.0,54.6314,54.6471,54.5762,54.592,20000.0
2015-04-17 11:40:00,69.3,69.38,69.3,69.38,10700.0,54.5841,54.6471,54.5841,54.6471,10700.0
2015-04-17 11:50:00,69.37,69.45,69.37,69.43,22500.0,54.6392,54.7022,54.6392,54.6865,22500.0
2015-04-17 12:00:00,69.4,69.45,69.38,69.43,25600.0,54.6629,54.7022,54.6471,54.6865,25600.0
2015-04-17 12:10:00,69.43,69.49,69.43,69.43,15700.0,54.6865,54.7337,54.6865,54.6865,15700.0
2015-04-17 12:20:00,69.44,69.48,69.39,69.39,15400.0,54.6944,54.7259,54.655,54.655,15400.0
2015-04-17 12:30:00,69.39,69.48,69.36,69.45,22900.0,54.655,54.7259,54.6314,54.7022,22900.0
2015-04-17 12:40:00,69.45,69.46,69.39,69.41,21200.0,54.7022,54.7101,54.655,54.6707,21200.0
2015-04-17 12:50:00,69.41,69.46,69.4,69.44,14900.0,54.6707,54.7101,54.6629,54.6944,14900.0
2015-04-17 13:00:00,69.43,69.52,69.42,69.51,22500.0,54.6865,54.7574,54.6786,54.7495,22500.0
2015-04-17 13:10:00,69.51,69.55,69.51,69.55,32100.0,54.7495,54.781,54.7495,54.781,32100.0
2015-04-17 13:20:00,69.55,69.61,69.54,69.56,55400.0,54.781,54.8283,54.7731,54.7889,55400.0
2015-04-17 13:30:00,69.56,69.56,69.42,69.45,62500.0,54.7889,54.7889,54.6786,54.7022,62500.0
2015-04-17 13:40:00,69.44,69.44,69.34,69.38,14300.0,54.6944,54.6944,54.6156,54.6471,14300.0
2015-04-17 13:50:00,69.38,69.38,69.22,69.22,42500.0,54.6471,54.6471,54.5211,54.5211,42500.0
2015-04-17 14:00:00,69.23,69.26,69.08,69.09,26100.0,54.529,54.5526,54.4108,54.4187,26100.0
2015-04-17 14:10:00,69.08,69.1,69.0,69.04,37200.0,54.4108,54.4266,54.3478,54.3793,37200.0
2015-04-17 14:20:00,69.03,69.14,69.01,69.12,23400.0,54.3714,54.4581,54.3557,54.4423,23400.0
2015-04-17 14:30:00,69.12,69.12,69.03,69.05,25300.0,54.4423,54.4423,54.3714,54.3872,25300.0
2015-04-17 14:40:00,69.06,69.1,69.0,69.02,33400.0,54.3951,54.4266,54.3478,54.3636,33400.0
2015-04-17 14:50:00,69.03,69.06,68.98,69.03,27100.0,54.3714,54.3951,54.332,54.3714,27100.0
2015-04-17 15:00:00,69.03,69.1,69.01,69.06,31600.0,54.3714,54.4266,54.3557,54.3951,31600.0
2015-04-17 15:10:00,69.07,69.16,69.07,69.1,34200.0,54.4029,54.4738,54.4029,54.4266,34200.0
2015-04-17 15:20:00,69.11,69.15,69.04,69.14,43200.0,54.4344,54.4659,54.3793,54.4581,43200.0
2015-04-17 15:30:00,69.15,69.37,69.15,69.34,48800.0,54.4659,54.6392,54.4659,54.6156,48800.0
2015-04-17 15:40:00,69.34,69.35,69.29,69.32,120900.0,54.6156,54.6235,54.5762,54.5998,120900.0
2015-04-17 15:50:00,69.33,69.34,69.27,69.29,154700.0,54.6077,54.6156,54.5605,54.5762,154700.0
2015-04-20 09:30:00,68.7,69.2,68.68,69.0,259000.0,54.1115,54.5053,54.0958,54.3478,259000.0
2015-04-20 09:40:00,68.98,69.16,68.98,69.09,64700.0,54.332,54.4738,54.332,54.4187,64700.0
2015-04-20 09:50:00,69.11,69.16,68.95,68.96,73100.0,54.4344,54.4738,54.3084,54.3163,73100.0
2015-04-20 10:00:00,68.96,68.98,68.8,68.81,74300.0,54.3163,54.332,54.1903,54.1981,74300.0
2015-04-20 10:10:00,68.82,68.82,68.67,68.7,72700.0,54.206,54.206,54.0879,54.1115,72700.0
2015-04-20 10:20:00,68.7,68.79,68.64,68.72,68800.0,54.1115,54.1824,54.0642,54.1273,68800.0
2015-04-20 10:30:00,68.72,68.75,68.71,68.72,48500.0,54.1273,54.1509,54.1194,54.1273,48500.0
2015-04-20 10:40:00,68.72,68.74,68.65,68.65,54800.0,54.1273,54.143,54.0721,54.0721,54800.0
2015-04-20 10:50:00,68.66,68.78,68.65,68.75,47800.0,54.08,54.1745,54.0721,54.1509,47800.0
2015-04-20 11:00:00,68.75,68.84,68.75,68.83,26900.0,54.1509,54.2218,54.1509,54.2139,26900.0
2015-04-20 11:10:00,68.84,68.85,68.69,68.69,68300.0,54.2218,54.2297,54.1036,54.1036,68300.0
2015-04-20 11:20:00,68.69,68.73,68.66,68.72,38400.0,54.1036,54.1351,54.08,54.1273,38400.0
2015-04-20 11:30:00,68.71,68.76,68.7,68.7,58600.0,54.1194,54.1588,54.1115,54.1115,58600.0
2015-04-20 11:40:00,68.7,68.71,68.6,68.6,65300.0,54.1115,54.1194,54.0327,54.0327,65300.0
2015-04-20 11:50:00,68.61,68.66,68.58,68.65,57800.0,54.0406,54.08,54.017,54.0721,57800.0
2015-04-20 12:00:00,68.65,68.66,68.57,68.57,75300.0,54.0721,54.08,54.0091,54.0091,75300.0
2015-04-20 12:10:00,68.58,68.58,68.56,68.57,34700.0,54.017,54.017,54.0012,54.0091,34700.0
2015-04-20 12:20:00,68.56,68.58,68.53,68.56,49700.0,54.0012,54.017,53.9776,54.0012,49700.0
2015-04-20 12:30:00,68.56,68.59,68.53,68.54,38600.0,54.0012,54.0249,53.9776,53.9855,38600.0
2015-04-20 12:40:00,68.53,68.54,68.52,68.54,25200.0,53.9776,53.9855,53.9697,53.9855,25200.0
2015-04-20 12:50:00,68.53,68.55,68.53,68.55,18300.0,53.9776,53.9934,53.9776,53.9934,18300.0
2015-04-20 13:00:00,68.55,68.56,68.53,68.56,39000.0,53.9934,54.0012,53.9776,54.0012,39000.0
2015-04-20 13:10:00,68.56,68.58,68.54,68.55,25300.0,54.0012,54.017,53.9855,53.9934,25300.0
2015-04-20 13:20:00,68.55,68.56,68.51,68.55,45300.0,53.9934,54.0012,53.9619,53.9934,45300.0
2015-04-20 13:30:00,68.55,68.56,68.51,68.54,36600.0,53.9934,54.0012,53.9619,53.9855,36600.0
2015-04-20 13:40:00,68.54,68.54,68.49,68.53,84100.0,53.9855,53.9855,53.9461,53.9776,84100.0
2015-04-20 13:50:00,68.52,68.53,68.5,68.52,40000.0,53.9697,53.9776,53.954,53.9697,40000.0
2015-04-20 14:00:00,68.52,68.53,68.45,68.46,75100.0,53.9697,53.9776,53.9146,53.9225,75100.0
2015-04-20 14:10:00,68.45,68.47,68.44,68.47,39900.0,53.9146,53.9303,53.9067,53.9303,39900.0
2015-04-20 14:20:00,68.47,68.5,68.46,68.49,28900.0,53.9303,53.954,53.9225,53.9461,28900.0
2015-04-20 14:30:00,68.48,68.48,68.41,68.44,45200.0,53.9382,53.9382,53.8831,53.9067,45200.0
2015-04-20 14:40:00,68.43,68.44,68.38,68.38,50600.0,53.8988,53.9067,53.8595,53.8595,50600.0
2015-04-20 14:50:00,68.38,68.4,68.32,68.34,58100.0,53.8595,53.8752,53.8122,53.828,58100.0
2015-04-20 15:00:00,68.35,68.4,68.32,68.33,74800.0,53.8358,53.8752,53.8122,53.8201,74800.0
2015-04-20 15:10:00,68.34,68.38,68.31,68.38,116300.0,53.828,53.8595,53.8043,53.8595,116300.0
2015-04-20 15:20:00,68.37,68.49,68.35,68.47,118500.0,53.8516,53.9461,53.8358,53.9303,118500.0
2015-04-20 15:30:00,68.47,68.54,68.44,68.47,184400.0,53.9303,53.9855,53.9067,53.9303,184400.0
2015-04-20 15:40:00,68.46,68.49,68.42,68.44,126700.0,53.9225,53.9461,53.891,53.9067,126700.0
2015-04-20 15:50:00,68.44,68.46,68.39,68.44,429500.0,53.9067,53.9225,53.8673,53.9067,429500.0
2015-04-21 09:30:00,68.64,69.24,68.64,69.22,320400.0,54.3619,54.8371,54.3619,54.8213,320400.0
2015-04-21 09:40:00,69.2,69.33,69.05,69.13,135800.0,54.8055,54.9084,54.6867,54.75,135800.0
2015-04-21 09:50:00,69.13,69.13,68.83,68.84,55700.0,54.75,54.75,54.5124,54.5203,55700.0
2015-04-21 10:00:00,68.85,68.98,68.8,68.89,66600.0,54.5283,54.6312,54.4887,54.5599,66600.0
2015-04-21 10:10:00,68.9,68.99,68.86,68.95,58500.0,54.5679,54.6391,54.5362,54.6075,58500.0
2015-04-21 10:20:00,68.95,68.95,68.81,68.85,43000.0,54.6075,54.6075,54.4966,54.5283,43000.0
2015-04-21 10:30:00,68.83,68.92,68.72,68.9,54200.0,54.5124,54.5837,54.4253,54.5679,54200.0
2015-04-21 10:40:00,68.9,68.9,68.8,68.84,41000.0,54.5679,54.5679,54.4887,54.5203,41000.0
2015-04-21 10:50:00,68.83,68.95,68.82,68.88,52900.0,54.5124,54.6075,54.5045,54.552,52900.0
2015-04-21 11:00:00,68.88,68.94,68.85,68.86,35600.0,54.552,54.5995,54.5283,54.5362,35600.0
2015-04-21 11:10:00,68.85,68.9,68.8,68.87,28400.0,54.5283,54.5679,54.4887,54.5441,28400.0
2015-04-21 11:20:00,68.87,68.88,68.77,68.79,29100.0,54.5441,54.552,54.4649,54.4807,29100.0
2015-04-21 11:30:00,68.79,68.84,68.73,68.8,30900.0,54.4807,54.5203,54.4332,54.4887,30900.0
2015-04-21 11:40:00,68.79,68.86,68.75,68.82,80800.0,54.4807,54.5362,54.4491,54.5045,80800.0
2015-04-21 11:50:00,68.81,68.86,68.78,68.85,39100.0,54.4966,54.5362,54.4728,54.5283,39100.0
2015-04-21 12:00:00,68.86,68.86,68.81,68.86,27500.0,54.5362,54.5362,54.4966,54.5362,27500.0
2015-04-21 12:10:00,68.86,68.89,68.83,68.86,82800.0,54.5362,54.5599,54.5124,54.5362,82800.0
2015-04-21 12:20:00,68.86,68.97,68.85,68.96,20900.0,54.5362,54.6233,54.5283,54.6154,20900.0
2015-04-21 12:30:00,68.96,68.99,68.92,68.99,31600.0,54.6154,54.6391,54.5837,54.6391,31600.0
2015-04-21 12:40:00,68.98,69.0,68.92,68.99,56500.0,54.6312,54.6471,54.5837,54.6391,56500.0
2015-04-21 12:50:00,69.0,69.05,69.0,69.05,25500.0,54.6471,54.6867,54.6471,54.6867,25500.0
2015-04-21 13:00:00,69.05,69.13,69.04,69.1,68300.0,54.6867,54.75,54.6787,54.7263,68300.0
2015-04-21 13:10:00,69.1,69.14,69.08,69.12,40100.0,54.7263,54.7579,54.7104,54.7421,40100.0
2015-04-21 13:20:00,69.12,69.14,69.08,69.09,82800.0,54.7421,54.7579,54.7104,54.7183,82800.0
2015-04-21 13:30:00,69.09,69.14,69.07,69.1,126900.0,54.7183,54.7579,54.7025,54.7263,126900.0
2015-04-21 13:40:00,69.09,69.14,69.08,69.09,30700.0,54.7183,54.7579,54.7104,54.7183,30700.0
2015-04-21 13:50:00,69.08,69.1,69.04,69.05,22600.0,54.7104,54.7263,54.6787,54.6867,22600.0
2015-04-21 14:00:00,69.04,69.05,68.91,69.03,51900.0,54.6787,54.6867,54.5758,54.6708,51900.0
2015-04-21 14:10:00,69.02,69.06,68.99,69.06,24800.0,54.6629,54.6946,54.6391,54.6946,24800.0
2015-04-21 14:20:00,69.06,69.12,69.04,69.1,26700.0,54.6946,54.7421,54.6787,54.7263,26700.0
2015-04-21 14:30:00,69.12,69.13,69.06,69.06,14500.0,54.7421,54.75,54.6946,54.6946,14500.0
2015-04-21 14:40:00,69.07,69.11,69.04,69.11,28900.0,54.7025,54.7342,54.6787,54.7342,28900.0
2015-04-21 14:50:00,69.11,69.11,69.02,69.04,22700.0,54.7342,54.7342,54.6629,54.6787,22700.0
2015-04-21 15:00:00,69.05,69.06,69.01,69.01,52700.0,54.6867,54.6946,54.655,54.655,52700.0
2015-04-21 15:10:00,69.01,69.03,68.99,69.02,53600.0,54.655,54.6708,54.6391,54.6629,53600.0
2015-04-21 15:20:00,69.02,69.03,68.97,69.03,89300.0,54.6629,54.6708,54.6233,54.6708,89300.0
2015-04-21 15:30:00,69.03,69.06,69.0,69.05,97000.0,54.6708,54.6946,54.6471,54.6867,97000.0
2015-04-21 15:40:00,69.04,69.08,69.01,69.03,105400.0,54.6787,54.7104,54.655,54.6708,105400.0
2015-04-21 15:50:00,69.02,69.07,69.0,69.02,159400.0,54.6629,54.7025,54.6471,54.6629,159400.0
2015-04-22 09:30:00,69.0,69.12,68.93,69.0,100800.0,54.6471,54.7421,54.5916,54.6471,100800.0
2015-04-22 09:40:00,68.99,69.11,68.86,69.01,71600.0,54.6391,54.7342,54.5362,54.655,71600.0
2015-04-22 09:50:00,69.01,69.01,68.83,68.92,40100.0,54.655,54.655,54.5124,54.5837,40100.0
2015-04-22 10:00:00,68.92,68.99,68.81,68.83,72700.0,54.5837,54.6391,54.4966,54.5124,72700.0
2015-04-22 10:10:00,68.82,68.88,68.8,68.81,72400.0,54.5045,54.552,54.4887,54.4966,72400.0
2015-04-22 10:20:00,68.82,68.85,68.74,68.77,45300.0,54.5045,54.5283,54.4411,54.4649,45300.0
2015-04-22 10:30:00,68.77,68.82,68.69,68.7,30100.0,54.4649,54.5045,54.4015,54.4095,30100.0
2015-04-22 10:40:00,68.7,68.86,68.69,68.86,52400.0,54.4095,54.5362,54.4015,54.5362,52400.0
2015-04-22 10:50:00,68.85,68.88,68.82,68.87,39900.0,54.5283,54.552,54.5045,54.5441,39900.0
2015-04-22 11:00:00,68.88,68.91,68.82,68.83,24300.0,54.552,54.5758,54.5045,54.5124,24300.0
2015-04-22 11:10:00,68.83,68.9,68.8,68.86,44300.0,54.5124,54.5679,54.4887,54.5362,44300.0
2015-04-22 11:20:00,68.87,68.9,68.81,68.86,58500.0,54.5441,54.5679,54.4966,54.5362,58500.0
2015-04-22 11:30:00,68.86,68.89,68.79,68.85,36700.0,54.5362,54.5599,54.4807,54.5283,36700.0
2015-04-22 11:40:00,68.85,68.93,68.85,68.87,88600.0,54.5283,54.5916,54.5283,54.5441,88600.0
2015-04-22 11:50:00,68.88,68.98,68.86,68.96,55100.0,54.552,54.6312,54.5362,54.6154,55100.0
2015-04-22 12:00:00,68.97,68.99,68.88,68.9,76600.0,54.6233,54.6391,54.552,54.5679,76600.0
2015-04-22 12:10:00,68.9,68.95,68.87,68.95,30500.0,54.5679,54.6075,54.5441,54.6075,30500.0
2015-04-22 12:20:00,68.95,69.0,68.94,68.98,27700.0,54.6075,54.6471,54.5995,54.6312,27700.0
2015-04-22 12:30:00,68.99,69.0,68.91,68.92,17900.0,54.6391,54.6471,54.5758,54.5837,17900.0
2015-04-22 12:40:00,68.92,68.96,68.91,68.95,12500.0,54.5837,54.6154,54.5758,54.6075,12500.0
2015-04-22 12:50:00,68.95,68.98,68.94,68.95,20800.0,54.6075,54.6312,54.5995,54.6075,20800.0
2015-04-22 13:00:00,68.95,68.98,68.93,68.97,21000.0,54.6075,54.6312,54.5916,54.6233,21000.0
2015-04-22 13:10:00,68.98,69.06,68.97,69.0,65000.0,54.6312,54.6946,54.6233,54.6471,65000.0
2015-04-22 13:20:00,69.0,69.03,68.99,69.0,22800.0,54.6471,54.6708,54.6391,54.6471,22800.0
2015-04-22 13:30:00,68.99,69.01,68.96,68.98,17300.0,54.6391,54.655,54.6154,54.6312,17300.0
2015-04-22 13:40:00,68.98,69.07,68.97,69.06,22100.0,54.6312,54.7025,54.6233,54.6946,22100.0
2015-04-22 13:50:00,69.06,69.07,69.0,69.03,12900.0,54.6946,54.7025,54.6471,54.6708,12900.0
2015-04-22 14:00:00,69.03,69.12,69.01,69.1,39700.0,54.6708,54.7421,54.655,54.7263,39700.0
2015-04-22 14:10:00,69.1,69.13,69.07,69.1,28600.0,54.7263,54.75,54.7025,54.7263,28600.0
2015-04-22 14:20:00,69.09,69.15,69.09,69.15,30100.0,54.7183,54.7659,54.7183,54.7659,30100.0
2015-04-22 14:30:00,69.15,69.19,69.14,69.15,22000.0,54.7659,54.7975,54.7579,54.7659,22000.0
2015-04-22 14:40:00,69.14,69.15,69.11,69.13,20100.0,54.7579,54.7659,54.7342,54.75,20100.0
2015-04-22 14:50:00,69.13,69.15,69.08,69.15,43300.0,54.75,54.7659,54.7104,54.7659,43300.0
2015-04-22 15:00:00,69.14,69.21,69.14,69.2,47200.0,54.7579,54.8134,54.7579,54.8055,47200.0
2015-04-22 15:10:00,69.21,69.26,69.16,69.17,73600.0,54.8134,54.853,54.7738,54.7817,73600.0
2015-04-22 15:20:00,69.16,69.29,69.14,69.22,44500.0,54.7738,54.8767,54.7579,54.8213,44500.0
2015-04-22 15:30:00,69.22,69.25,69.1,69.14,50500.0,54.8213,54.8451,54.7263,54.7579,50500.0
2015-04-22 15:40:00,69.14,69.19,69.13,69.19,66400.0,54.7579,54.7975,54.75,54.7975,66400.0
2015-04-22 15:50:00,69.17,69.31,69.17,69.27,326200.0,54.7817,54.8926,54.7817,54.8609,326200.0
2015-04-23 09:30:00,68.93,69.03,68.79,69.0,84800.0,54.5916,54.6708,54.4807,54.6471,84800.0
2015-04-23 09:40:00,69.0,69.0,68.85,68.96,44300.0,54.6471,54.6471,54.5283,54.6154,44300.0
2015-04-23 09:50:00,68.97,69.09,68.95,69.07,33800.0,54.6233,54.7183,54.6075,54.7025,33800.0
2015-04-23 10:00:00,69.07,69.16,69.01,69.1,67300.0,54.7025,54.7738,54.655,54.7263,67300.0
2015-04-23 10:10:00,69.1,69.15,69.02,69.08,78100.0,54.7263,54.7659,54.6629,54.7104,78100.0
2015-04-23 10:20:00,69.08,69.22,69.04,69.21,60600.0,54.7104,54.8213,54.6787,54.8134,60600.0
2015-04-23 10:30:00,69.21,69.27,69.17,69.23,32700.0,54.8134,54.8609,54.7817,54.8292,32700.0
2015-04-23 10:40:00,69.22,69.28,69.19,69.25,39900.0,54.8213,54.8688,54.7975,54.8451,39900.0
2015-04-23 10:50:00,69.25,69.28,69.09,69.11,35200.0,54.8451,54.8688,54.7183,54.7342,35200.0
2015-04-23 11:00:00,69.09,69.22,69.09,69.19,40600.0,54.7183,54.8213,54.7183,54.7975,40600.0
2015-04-23 11:10:00,69.2,69.2,69.12,69.14,28400.0,54.8055,54.8055,54.7421,54.7579,28400.0
2015-04-23 11:20:00,69.12,69.2,69.1,69.2,34500.0,54.7421,54.8055,54.7263,54.8055,34500.0
2015-04-23 11:30:00,69.19,69.2,69.13,69.16,24500.0,54.7975,54.8055,54.75,54.7738,24500.0
2015-04-23 11:40:00,69.15,69.15,69.07,69.1,23900.0,54.7659,54.7659,54.7025,54.7263,23900.0
2015-04-23 11:50:00,69.1,69.34,69.09,69.29,47400.0,54.7263,54.9163,54.7183,54.8767,47400.0
2015-04-23 12:00:00,69.29,69.32,69.26,69.29,33500.0,54.8767,54.9005,54.853,54.8767,33500.0
2015-04-23 12:10:00,69.3,69.31,69.26,69.28,18700.0,54.8847,54.8926,54.853,54.8688,18700.0
2015-04-23 12:20:00,69.28,69.3,69.24,69.3,15300.0,54.8688,54.8847,54.8371,54.8847,15300.0
2015-04-23 12:30:00,69.3,69.41,69.28,69.41,38500.0,54.8847,54.9718,54.8688,54.9718,38500.0
2015-04-23 12:40:00,69.41,69.47,69.39,69.42,26600.0,54.9718,55.0193,54.9559,54.9797,26600.0
2015-04-23 12:50:00,69.42,69.5,69.41,69.5,22500.0,54.9797,55.0431,54.9718,55.0431,22500.0
2015-04-23 13:00:00,69.49,69.5,69.45,69.46,23800.0,55.0351,55.0431,55.0035,55.0114,23800.0
2015-04-23 13:10:00,69.46,69.47,69.38,69.38,23300.0,55.0114,55.0193,54.948,54.948,23300.0
2015-04-23 13:20:00,69.39,69.44,69.35,69.35,26700.0,54.9559,54.9955,54.9243,54.9243,26700.0
2015-04-23 13:30:00,69.36,69.38,69.27,69.29,26400.0,54.9322,54.948,54.8609,54.8767,26400.0
2015-04-23 13:40:00,69.28,69.31,69.27,69.28,19300.0,54.8688,54.8926,54.8609,54.8688,19300.0
2015-04-23 13:50:00,69.28,69.28,69.24,69.26,17700.0,54.8688,54.8688,54.8371,54.853,17700.0
2015-04-23 14:00:00,69.26,69.27,69.21,69.24,26100.0,54.853,54.8609,54.8134,54.8371,26100.0
2015-04-23 14:10:00,69.23,69.27,69.23,69.25,25700.0,54.8292,54.8609,54.8292,54.8451,25700.0
2015-04-23 14:20:00,69.25,69.28,69.2,69.22,22000.0,54.8451,54.8688,54.8055,54.8213,22000.0
2015-04-23 14:30:00,69.22,69.26,69.21,69.25,42300.0,54.8213,54.853,54.8134,54.8451,42300.0
2015-04-23 14:40:00,69.25,69.29,69.25,69.27,27200.0,54.8451,54.8767,54.8451,54.8609,27200.0
2015-04-23 14:50:00,69.28,69.31,69.25,69.29,22600.0,54.8688,54.8926,54.8451,54.8767,22600.0
2015-04-23 15:00:00,69.29,69.34,69.29,69.31,35500.0,54.8767,54.9163,54.8767,54.8926,35500.0
2015-04-23 15:10:00,69.31,69.38,69.31,69.34,60000.0,54.8926,54.948,54.8926,54.9163,60000.0
2015-04-23 15:20:00,69.34,69.39,69.33,69.38,65800.0,54.9163,54.9559,54.9084,54.948,65800.0
2015-04-23 15:30:00,69.38,69.38,69.31,69.31,79900.0,54.948,54.948,54.8926,54.8926,79900.0
2015-04-23 15:40:00,69.31,69.35,69.25,69.26,103700.0,54.8926,54.9243,54.8451,54.853,103700.0
2015-04-23 15:50:00,69.25,69.27,69.22,69.22,226700.0,54.8451,54.8609,54.8213,54.8213,226700.0
2015-04-24 09:30:00,69.25,69.35,69.07,69.07,79000.0,54.8451,54.9243,54.7025,54.7025,79000.0
2015-04-24 09:40:00,69.1,69.2,69.01,69.16,27400.0,54.7263,54.8055,54.655,54.7738,27400.0
2015-04-24 09:50:00,69.16,69.35,69.16,69.31,43400.0,54.7738,54.9243,54.7738,54.8926,43400.0
2015-04-24 10:00:00,69.31,69.36,69.2,69.27,51900.0,54.8926,54.9322,54.8055,54.8609,51900.0
2015-04-24 10:10:00,69.28,69.38,69.26,69.33,62500.0,54.8688,54.948,54.853,54.9084,62500.0
2015-04-24 10:20:00,69.3,69.32,69.23,69.23,15100.0,54.8847,54.9005,54.8292,54.8292,15100.0
2015-04-24 10:30:00,69.21,69.26,69.18,69.21,39600.0,54.8134,54.853,54.7896,54.8134,39600.0
2015-04-24 10:40:00,69.2,69.27,69.16,69.22,42500.0,54.8055,54.8609,54.7738,54.8213,42500.0
2015-04-24 10:50:00,69.22,69.27,69.18,69.19,30900.0,54.8213,54.8609,54.7896,54.7975,30900.0
2015-04-24 11:00:00,69.18,69.23,69.14,69.19,158900.0,54.7896,54.8292,54.7579,54.7975,158900.0
2015-04-24 11:10:00,69.19,69.25,69.18,69.24,30000.0,54.7975,54.8451,54.7896,54.8371,30000.0
2015-04-24 11:20:00,69.23,69.36,69.21,69.35,60700.0,54.8292,54.9322,54.8134,54.9243,60700.0
2015-04-24 11:30:00,69.33,69.45,69.3,69.42,104400.0,54.9084,55.0035,54.8847,54.9797,104400.0
2015-04-24 11:40:00,69.42,69.42,69.36,69.41,38700.0,54.9797,54.9797,54.9322,54.9718,38700.0
2015-04-24 11:50:00,69.4,69.41,69.36,69.39,43700.0,54.9639,54.9718,54.9322,54.9559,43700.0
2015-04-24 12:00:00,69.39,69.42,69.38,69.38,29400.0,54.9559,54.9797,54.948,54.948,29400.0
2015-04-24 12:10:00,69.39,69.44,69.38,69.42,11500.0,54.9559,54.9955,54.948,54.9797,11500.0
2015-04-24 12:20:00,69.42,69.46,69.41,69.42,20900.0,54.9797,55.0114,54.9718,54.9797,20900.0
2015-04-24 12:30:00,69.41,69.44,69.38,69.39,56300.0,54.9718,54.9955,54.948,54.9559,56300.0
2015-04-24 12:40:00,69.39,69.39,69.29,69.32,20800.0,54.9559,54.9559,54.8767,54.9005,20800.0
2015-04-24 12:50:00,69.32,69.33,69.25,69.26,18900.0,54.9005,54.9084,54.8451,54.853,18900.0
2015-04-24 13:00:00,69.26,69.27,69.18,69.22,30000.0,54.853,54.8609,54.7896,54.8213,30000.0
2015-04-24 13:10:00,69.21,69.22,69.18,69.22,13100.0,54.8134,54.8213,54.7896,54.8213,13100.0
2015-04-24 13:20:00,69.22,69.31,69.18,69.21,41400.0,54.8213,54.8926,54.7896,54.8134,41400.0
2015-04-24 13:30:00,69.2,69.27,69.18,69.27,33700.0,54.8055,54.8609,54.7896,54.8609,33700.0
2015-04-24 13:40:00,69.27,69.35,69.26,69.26,74000.0,54.8609,54.9243,54.853,54.853,74000.0
2015-04-24 13:50:00,69.25,69.29,69.24,69.25,23300.0,54.8451,54.8767,54.8371,54.8451,23300.0
2015-04-24 14:00:00,69.24,69.26,69.21,69.21,15800.0,54.8371,54.853,54.8134,54.8134,15800.0
2015-04-24 14:10:00,69.22,69.24,69.16,69.18,14600.0,54.8213,54.8371,54.7738,54.7896,14600.0
2015-04-24 14:20:00,69.18,69.22,69.17,69.22,16500.0,54.7896,54.8213,54.7817,54.8213,16500.0
2015-04-24 14:30:00,69.21,69.25,69.2,69.23,19600.0,54.8134,54.8451,54.8055,54.8292,19600.0
2015-04-24 14:40:00,69.23,69.26,69.19,69.23,40500.0,54.8292,54.853,54.7975,54.8292,40500.0
2015-04-24 14:50:00,69.24,69.25,69.19,69.23,81000.0,54.8371,54.8451,54.7975,54.8292,81000.0
2015-04-24 15:00:00,69.24,69.25,69.19,69.22,59300.0,54.8371,54.8451,54.7975,54.8213,59300.0
2015-04-24 15:10:00,69.22,69.26,69.21,69.21,40500.0,54.8213,54.853,54.8134,54.8134,40500.0
2015-04-24 15:20:00,69.21,69.26,69.2,69.22,38100.0,54.8134,54.853,54.8055,54.8213,38100.0
2015-04-24 15:30:00,69.23,69.25,69.21,69.21,39000.0,54.8292,54.8451,54.8134,54.8134,39000.0
2015-04-24 15:40:00,69.22,69.23,69.18,69.18,91700.0,54.8213,54.8292,54.7896,54.7896,91700.0
2015-04-24 15:50:00,69.18,69.22,69.16,69.17,158600.0,54.7896,54.8213,54.7738,54.7817,158600.0
2015-04-27 09:30:00,69.3,69.43,69.04,69.09,81300.0,54.8847,54.9876,54.6787,54.7183,81300.0
2015-04-27 09:40:00,69.06,69.16,68.91,68.93,78600.0,54.6946,54.7738,54.5758,54.5916,78600.0
2015-04-27 09:50:00,68.94,69.07,68.9,69.02,61400.0,54.5995,54.7025,54.5679,54.6629,61400.0
2015-04-27 10:00:00,69.04,69.1,68.92,68.94,44400.0,54.6787,54.7263,54.5837,54.5995,44400.0
2015-04-27 10:10:00,68.95,69.01,68.92,68.97,65600.0,54.6075,54.655,54.5837,54.6233,65600.0
2015-04-27 10:20:00,68.98,69.01,68.92,68.93,40900.0,54.6312,54.655,54.5837,54.5916,40900.0
2015-04-27 10:30:00,68.93,68.95,68.87,68.91,33900.0,54.5916,54.6075,54.5441,54.5758,33900.0
2015-04-27 10:40:00,68.91,69.07,68.88,69.01,106500.0,54.5758,54.7025,54.552,54.655,106500.0
2015-04-27 10:50:00,69.02,69.11,68.96,69.09,51700.0,54.6629,54.7342,54.6154,54.7183,51700.0
2015-04-27 11:00:00,69.09,69.11,69.01,69.07,41700.0,54.7183,54.7342,54.655,54.7025,41700.0
2015-04-27 11:10:00,69.07,69.14,69.06,69.11,44100.0,54.7025,54.7579,54.6946,54.7342,44100.0
2015-04-27 11:20:00,69.11,69.16,69.1,69.14,27100.0,54.7342,54.7738,54.7263,54.7579,27100.0
2015-04-27 11:30:00,69.14,69.25,69.13,69.21,38200.0,54.7579,54.8451,54.75,54.8134,38200.0
2015-04-27 11:40:00,69.21,69.22,69.18,69.19,42700.0,54.8134,54.8213,54.7896,54.7975,42700.0
2015-04-27 11:50:00,69.2,69.2,69.09,69.09,25600.0,54.8055,54.8055,54.7183,54.7183,25600.0
2015-04-27 12:00:00,69.1,69.15,69.07,69.1,15700.0,54.7263,54.7659,54.7025,54.7263,15700.0
2015-04-27 12:10:00,69.09,69.1,68.99,68.99,33000.0,54.7183,54.7263,54.6391,54.6391,33000.0
2015-04-27 12:20:00,68.99,69.08,68.97,69.05,24600.0,54.6391,54.7104,54.6233,54.6867,24600.0
2015-04-27 12:30:00,69.06,69.08,69.02,69.07,20800.0,54.6946,54.7104,54.6629,54.7025,20800.0
2015-04-27 12:40:00,69.07,69.08,69.02,69.05,23900.0,54.7025,54.7104,54.6629,54.6867,23900.0
2015-04-27 12:50:00,69.04,69.05,68.95,69.03,17500.0,54.6787,54.6867,54.6075,54.6708,17500.0
2015-04-27 13:00:00,69.02,69.08,69.02,69.06,17300.0,54.6629,54.7104,54.6629,54.6946,17300.0
2015-04-27 13:10:00,69.06,69.07,68.94,69.03,30300.0,54.6946,54.7025,54.5995,54.6708,30300.0
2015-04-27 13:20:00,69.03,69.06,68.93,69.04,14700.0,54.6708,54.6946,54.5916,54.6787,14700.0
2015-04-27 13:30:00,69.05,69.11,69.0,69.11,23500.0,54.6867,54.7342,54.6471,54.7342,23500.0
2015-04-27 13:40:00,69.1,69.11,69.05,69.05,16300.0,54.7263,54.7342,54.6867,54.6867,16300.0
2015-04-27 13:50:00,69.04,69.1,69.03,69.09,22800.0,54.6787,54.7263,54.6708,54.7183,22800.0
2015-04-27 14:00:00,69.08,69.11,69.07,69.07,15000.0,54.7104,54.7342,54.7025,54.7025,15000.0
2015-04-27 14:10:00,69.07,69.11,69.06,69.11,19200.0,54.7025,54.7342,54.6946,54.7342,19200.0
2015-04-27 14:20:00,69.1,69.13,69.07,69.13,21000.0,54.7263,54.75,54.7025,54.75,21000.0
2015-04-27 14:30:00,69.12,69.13,68.95,68.98,53700.0,54.7421,54.75,54.6075,54.6312,53700.0
2015-04-27 14:40:00,68.98,69.08,68.97,69.01,40900.0,54.6312,54.7104,54.6233,54.655,40900.0
2015-04-27 14:50:00,69.01,69.05,68.98,69.05,45200.0,54.655,54.6867,54.6312,54.6867,45200.0
2015-04-27 15:00:00,69.05,69.16,69.05,69.12,23000.0,54.6867,54.7738,54.6867,54.7421,23000.0
2015-04-27 15:10:00,69.12,69.12,68.98,68.99,43100.0,54.7421,54.7421,54.6312,54.6391,43100.0
2015-04-27 15:20:00,69.01,69.04,68.98,68.98,25000.0,54.655,54.6787,54.6312,54.6312,25000.0
2015-04-27 15:30:00,68.98,69.0,68.88,68.93,45900.0,54.6312,54.6471,54.552,54.5916,45900.0
2015-04-27 15:40:00,68.92,68.93,68.82,68.88,102900.0,54.5837,54.5916,54.5045,54.552,102900.0
2015-04-27 15:50:00,68.87,68.98,68.84,68.97,195700.0,54.5441,54.6312,54.5203,54.6233,195700.0
2015-04-28 09:30:00,68.79,68.95,68.43,68.5,141700.0,54.4807,54.6075,54.1956,54.2511,141700.0
2015-04-28 09:40:00,68.5,68.76,68.5,68.66,26700.0,54.2511,54.457,54.2511,54.3778,26700.0
2015-04-28 09:50:00,68.69,69.03,68.67,69.0,63500.0,54.4015,54.6708,54.3857,54.6471,63500.0
2015-04-28 10:00:00,69.02,69.03,68.82,68.86,106700.0,54.6629,54.6708,54.5045,54.5362,106700.0
2015-04-28 10:10:00,68.86,68.91,68.75,68.78,57600.0,54.5362,54.5758,54.4491,54.4728,57600.0
2015-04-28 10:20:00,68.76,68.94,68.76,68.87,165100.0,54.457,54.5995,54.457,54.5441,165100.0
2015-04-28 10:30:00,68.87,69.02,68.85,69.02,39400.0,54.5441,54.6629,54.5283,54.6629,39400.0
2015-04-28 10:40:00,69.02,69.13,69.0,69.07,39200.0,54.6629,54.75,54.6471,54.7025,39200.0
2015-04-28 10:50:00,69.08,69.11,69.01,69.04,35200.0,54.7104,54.7342,54.655,54.6787,35200.0
2015-04-28 11:00:00,69.05,69.18,69.05,69.13,27400.0,54.6867,54.7896,54.6867,54.75,27400.0
2015-04-28 11:10:00,69.13,69.18,68.96,68.99,37400.0,54.75,54.7896,54.6154,54.6391,37400.0
2015-04-28 11:20:00,69.0,69.01,68.93,68.95,20600.0,54.6471,54.655,54.5916,54.6075,20600.0
2015-04-28 11:30:00,68.94,69.07,68.93,69.04,31000.0,54.5995,54.7025,54.5916,54.6787,31000.0
2015-04-28 11:40:00,69.03,69.06,68.95,69.06,34800.0,54.6708,54.6946,54.6075,54.6946,34800.0
2015-04-28 11:50:00,69.07,69.09,69.0,69.06,27100.0,54.7025,54.7183,54.6471,54.6946,27100.0
2015-04-28 12:00:00,69.06,69.08,68.99,69.04,21600.0,54.6946,54.7104,54.6391,54.6787,21600.0
2015-04-28 12:10:00,69.03,69.09,68.99,69.0,25400.0,54.6708,54.7183,54.6391,54.6471,25400.0
2015-04-28 12:20:00,68.98,69.04,68.95,68.98,51500.0,54.6312,54.6787,54.6075,54.6312,51500.0
2015-04-28 12:30:00,68.98,69.09,68.98,69.03,27200.0,54.6312,54.7183,54.6312,54.6708,27200.0
2015-04-28 12:40:00,69.03,69.08,69.02,69.03,36800.0,54.6708,54.7104,54.6629,54.6708,36800.0
2015-04-28 12:50:00,69.04,69.13,69.04,69.08,23700.0,54.6787,54.75,54.6787,54.7104,23700.0
2015-04-28 13:00:00,69.07,69.11,69.04,69.09,24500.0,54.7025,54.7342,54.6787,54.7183,24500.0
2015-04-28 13:10:00,69.08,69.1,69.04,69.09,26700.0,54.7104,54.7263,54.6787,54.7183,26700.0
2015-04-28 13:20:00,69.09,69.14,69.06,69.08,25100.0,54.7183,54.7579,54.6946,54.7104,25100.0
2015-04-28 13:30:00,69.08,69.08,69.01,69.04,37600.0,54.7104,54.7104,54.655,54.6787,37600.0
2015-04-28 13:40:00,69.05,69.11,69.05,69.09,28500.0,54.6867,54.7342,54.6867,54.7183,28500.0
2015-04-28 13:50:00,69.09,69.11,69.05,69.05,41000.0,54.7183,54.7342,54.6867,54.6867,41000.0
2015-04-28 14:00:00,69.05,69.06,68.9,68.94,28200.0,54.6867,54.6946,54.5679,54.5995,28200.0
2015-04-28 14:10:00,68.95,68.98,68.93,68.95,18300.0,54.6075,54.6312,54.5916,54.6075,18300.0
2015-04-28 14:20:00,68.94,68.96,68.92,68.93,25700.0,54.5995,54.6154,54.5837,54.5916,25700.0
2015-04-28 14:30:00,68.92,68.94,68.89,68.92,20600.0,54.5837,54.5995,54.5599,54.5837,20600.0
2015-04-28 14:40:00,68.92,68.93,68.85,68.86,25400.0,54.5837,54.5916,54.5283,54.5362,25400.0
2015-04-28 14:50:00,68.86,68.88,68.83,68.86,32200.0,54.5362,54.552,54.5124,54.5362,32200.0
2015-04-28 15:00:00,68.86,68.92,68.85,68.92,40200.0,54.5362,54.5837,54.5283,54.5837,40200.0
2015-04-28 15:10:00,68.92,68.95,68.84,68.84,55300.0,54.5837,54.6075,54.5203,54.5203,55300.0
2015-04-28 15:20:00,68.85,68.94,68.85,68.89,43400.0,54.5283,54.5995,54.5283,54.5599,43400.0
2015-04-28 15:30:00,68.89,68.92,68.84,68.86,52000.0,54.5599,54.5837,54.5203,54.5362,52000.0
2015-04-28 15:40:00,68.85,68.87,68.7,68.71,152600.0,54.5283,54.5441,54.4095,54.4174,152600.0
2015-04-28 15:50:00,68.71,68.78,68.7,68.77,207800.0,54.4174,54.4728,54.4095,54.4649,207800.0
2015-04-29 09:30:00,68.49,68.85,68.35,68.52,130000.0,54.2432,54.5283,54.1323,54.2669,130000.0
2015-04-29 09:40:00,68.58,68.63,68.44,68.57,131800.0,54.3144,54.354,54.2036,54.3065,131800.0
2015-04-29 09:50:00,68.58,68.67,68.46,68.48,60800.0,54.3144,54.3857,54.2194,54.2352,60800.0
2015-04-29 10:00:00,68.47,68.54,68.31,68.44,96200.0,54.2273,54.2828,54.1006,54.2036,96200.0
2015-04-29 10:10:00,68.44,68.52,68.39,68.49,77600.0,54.2036,54.2669,54.164,54.2432,77600.0
2015-04-29 10:20:00,68.49,68.49,68.3,68.39,56200.0,54.2432,54.2432,54.0927,54.164,56200.0
2015-04-29 10:30:00,68.39,68.52,68.36,68.5,71100.0,54.164,54.2669,54.1402,54.2511,71100.0
2015-04-29 10:40:00,68.5,68.56,68.44,68.55,95400.0,54.2511,54.2986,54.2036,54.2907,95400.0
2015-04-29 10:50:00,68.55,68.6,68.49,68.55,89700.0,54.2907,54.3303,54.2432,54.2907,89700.0
2015-04-29 11:00:00,68.55,68.75,68.54,68.74,106500.0,54.2907,54.4491,54.2828,54.4411,106500.0
2015-04-29 11:10:00,68.73,68.74,68.56,68.58,64000.0,54.4332,54.4411,54.2986,54.3144,64000.0
2015-04-29 11:20:00,68.59,68.63,68.5,68.61,67600.0,54.3224,54.354,54.2511,54.3382,67600.0
2015-04-29 11:30:00,68.61,68.64,68.48,68.6,69800.0,54.3382,54.3619,54.2352,54.3303,69800.0
2015-04-29 11:40:00,68.59,68.64,68.52,68.6,65000.0,54.3224,54.3619,54.2669,54.3303,65000.0
2015-04-29 11:50:00,68.6,68.63,68.55,68.59,44000.0,54.3303,54.354,54.2907,54.3224,44000.0
2015-04-29 12:00:00,68.58,68.64,68.57,68.62,94500.0,54.3144,54.3619,54.3065,54.3461,94500.0
2015-04-29 12:10:00,68.61,68.66,68.59,68.62,120600.0,54.3382,54.3778,54.3224,54.3461,120600.0
2015-04-29 12:20:00,68.62,68.65,68.58,68.65,104300.0,54.3461,54.3699,54.3144,54.3699,104300.0
2015-04-29 12:30:00,68.64,68.64,68.51,68.51,48100.0,54.3619,54.3619,54.259,54.259,48100.0
2015-04-29 12:40:00,68.51,68.59,68.46,68.55,48200.0,54.259,54.3224,54.2194,54.2907,48200.0
2015-04-29 12:50:00,68.53,68.67,68.52,68.64,47300.0,54.2748,54.3857,54.2669,54.3619,47300.0
2015-04-29 13:00:00,68.65,68.65,68.57,68.63,66600.0,54.3699,54.3699,54.3065,54.354,66600.0
2015-04-29 13:10:00,68.63,68.7,68.59,68.7,69000.0,54.354,54.4095,54.3224,54.4095,69000.0
2015-04-29 13:20:00,68.69,68.7,68.64,68.69,66200.0,54.4015,54.4095,54.3619,54.4015,66200.0
2015-04-29 13:30:00,68.69,68.72,68.65,68.7,113500.0,54.4015,54.4253,54.3699,54.4095,113500.0
2015-04-29 13:40:00,68.7,68.83,68.68,68.83,95600.0,54.4095,54.5124,54.3936,54.5124,95600.0
2015-04-29 13:50:00,68.83,68.9,68.82,68.84,70200.0,54.5124,54.5679,54.5045,54.5203,70200.0
2015-04-29 14:00:00,68.85,68.98,68.71,68.77,177000.0,54.5283,54.6312,54.4174,54.4649,177000.0
2015-04-29 14:10:00,68.77,68.79,68.72,68.76,113200.0,54.4649,54.4807,54.4253,54.457,113200.0
2015-04-29 14:20:00,68.76,68.77,68.64,68.64,131700.0,54.457,54.4649,54.3619,54.3619,131700.0
2015-04-29 14:30:00,68.64,68.66,68.6,68.64,114300.0,54.3619,54.3778,54.3303,54.3619,114300.0
2015-04-29 14:40:00,68.64,68.66,68.52,68.55,125700.0,54.3619,54.3778,54.2669,54.2907,125700.0
2015-04-29 14:50:00,68.54,68.55,68.48,68.48,93900.0,54.2828,54.2907,54.2352,54.2352,93900.0
2015-04-29 15:00:00,68.49,68.51,68.45,68.45,116700.0,54.2432,54.259,54.2115,54.2115,116700.0
2015-04-29 15:10:00,68.46,68.55,68.45,68.55,157000.0,54.2194,54.2907,54.2115,54.2907,157000.0
2015-04-29 15:20:00,68.55,68.59,68.53,68.59,159600.0,54.2907,54.3224,54.2748,54.3224,159600.0
2015-04-29 15:30:00,68.59,68.6,68.55,68.56,135000.0,54.3224,54.3303,54.2907,54.2986,135000.0
2015-04-29 15:40:00,68.56,68.56,68.38,68.45,204600.0,54.2986,54.2986,54.156,54.2115,204600.0
2015-04-29 15:50:00,68.45,68.53,68.4,68.49,361900.0,54.2115,54.2748,54.1719,54.2432,361900.0
2015-04-30 09:30:00,67.49,67.67,67.36,67.49,335400.0,53.4512,53.5937,53.3482,53.4512,335400.0
2015-04-30 09:40:00,67.5,67.53,67.2,67.32,184200.0,53.4591,53.4828,53.2215,53.3165,184200.0
2015-04-30 09:50:00,67.31,67.33,67.14,67.14,136400.0,53.3086,53.3244,53.174,53.174,136400.0
2015-04-30 10:00:00,67.13,67.14,67.0,67.02,181700.0,53.166,53.174,53.0631,53.0789,181700.0
2015-04-30 10:10:00,67.03,67.16,67.01,67.08,135600.0,53.0869,53.1898,53.071,53.1265,135600.0
2015-04-30 10:20:00,67.08,67.14,66.95,66.97,140600.0,53.1265,53.174,53.0235,53.0393,140600.0
2015-04-30 10:30:00,66.96,67.01,66.9,66.91,102900.0,53.0314,53.071,52.9839,52.9918,102900.0
2015-04-30 10:40:00,66.9,66.98,66.85,66.87,107400.0,52.9839,53.0473,52.9443,52.9601,107400.0
2015-04-30 10:50:00,66.88,67.06,66.84,67.0,92400.0,52.9681,53.1106,52.9364,53.0631,92400.0
2015-04-30 11:00:00,66.99,67.22,66.99,67.2,121300.0,53.0552,53.2373,53.0552,53.2215,121300.0
2015-04-30 11:10:00,67.2,67.35,67.19,67.33,184800.0,53.2215,53.3403,53.2136,53.3244,184800.0
2015-04-30 11:20:00,67.33,67.36,67.29,67.33,54000.0,53.3244,53.3482,53.2928,53.3244,54000.0
2015-04-30 11:30:00,67.33,67.37,67.22,67.26,82900.0,53.3244,53.3561,53.2373,53.269,82900.0
2015-04-30 11:40:00,67.26,67.27,67.08,67.08,86500.0,53.269,53.2769,53.1265,53.1265,86500.0
2015-04-30 11:50:00,67.08,67.09,66.92,66.92,82000.0,53.1265,53.1344,52.9997,52.9997,82000.0
2015-04-30 12:00:00,66.91,66.94,66.81,66.84,101600.0,52.9918,53.0156,52.9126,52.9364,101600.0
2015-04-30 12:10:00,66.84,66.87,66.78,66.83,97600.0,52.9364,52.9601,52.8889,52.9285,97600.0
2015-04-30 12:20:00,66.82,66.93,66.82,66.88,205800.0,52.9205,53.0077,52.9205,52.9681,205800.0
2015-04-30 12:30:00,66.88,66.95,66.84,66.87,68300.0,52.9681,53.0235,52.9364,52.9601,68300.0
2015-04-30 12:40:00,66.87,67.02,66.87,67.02,118300.0,52.9601,53.0789,52.9601,53.0789,118300.0
2015-04-30 12:50:00,67.02,67.05,66.97,67.04,90600.0,53.0789,53.1027,53.0393,53.0948,90600.0
2015-04-30 13:00:00,67.03,67.12,67.02,67.08,47800.0,53.0869,53.1581,53.0789,53.1265,47800.0
2015-04-30 13:10:00,67.08,67.11,67.03,67.09,47600.0,53.1265,53.1502,53.0869,53.1344,47600.0
2015-04-30 13:20:00,67.08,67.13,67.02,67.13,50000.0,53.1265,53.166,53.0789,53.166,50000.0
2015-04-30 13:30:00,67.11,67.12,67.02,67.12,45200.0,53.1502,53.1581,53.0789,53.1581,45200.0
2015-04-30 13:40:00,67.12,67.16,67.08,67.08,48800.0,53.1581,53.1898,53.1265,53.1265,48800.0
2015-04-30 13:50:00,67.08,67.24,67.08,67.18,59900.0,53.1265,53.2532,53.1265,53.2056,59900.0
2015-04-30 14:00:00,67.18,67.26,67.15,67.22,64700.0,53.2056,53.269,53.1819,53.2373,64700.0
2015-04-30 14:10:00,67.21,67.36,67.21,67.34,115100.0,53.2294,53.3482,53.2294,53.3324,115100.0
2015-04-30 14:20:00,67.34,67.37,67.21,67.23,66300.0,53.3324,53.3561,53.2294,53.2452,66300.0
2015-04-30 14:30:00,67.23,67.27,67.16,67.26,49300.0,53.2452,53.2769,53.1898,53.269,49300.0
2015-04-30 14:40:00,67.26,67.26,67.08,67.13,64300.0,53.269,53.269,53.1265,53.166,64300.0
2015-04-30 14:50:00,67.12,67.12,66.94,66.98,63700.0,53.1581,53.1581,53.0156,53.0473,63700.0
2015-04-30 15:00:00,66.97,67.0,66.82,66.94,106900.0,53.0393,53.0631,52.9205,53.0156,106900.0
2015-04-30 15:10:00,66.94,67.18,66.88,67.14,198700.0,53.0156,53.2056,52.9681,53.174,198700.0
2015-04-30 15:20:00,67.15,67.17,67.04,67.13,85700.0,53.1819,53.1977,53.0948,53.166,85700.0
2015-04-30 15:30:00,67.13,67.27,67.06,67.23,222000.0,53.166,53.2769,53.1106,53.2452,222000.0
2015-04-30 15:40:00,67.23,67.29,67.14,67.19,160200.0,53.2452,53.2928,53.174,53.2136,160200.0
2015-04-30 15:50:00,67.18,67.28,67.15,67.26,294300.0,53.2056,53.2848,53.1819,53.269,294300.0
2015-05-01 09:30:00,67.28,67.4,67.19,67.24,209300.0,53.2848,53.3799,53.2136,53.2532,209300.0
2015-05-01 09:40:00,67.23,67.3,67.17,67.25,109300.0,53.2452,53.3007,53.1977,53.2611,109300.0
2015-05-01 09:50:00,67.26,67.29,67.18,67.2,77200.0,53.269,53.2928,53.2056,53.2215,77200.0
2015-05-01 10:00:00,67.2,67.29,67.19,67.28,59500.0,53.2215,53.2928,53.2136,53.2848,59500.0
2015-05-01 10:10:00,67.28,67.3,67.23,67.3,64500.0,53.2848,53.3007,53.2452,53.3007,64500.0
2015-05-01 10:20:00,67.28,67.31,67.03,67.05,198100.0,53.2848,53.3086,53.0869,53.1027,198100.0
2015-05-01 10:30:00,67.06,67.08,66.95,67.0,98900.0,53.1106,53.1265,53.0235,53.0631,98900.0
2015-05-01 10:40:00,66.99,67.04,66.9,67.02,151700.0,53.0552,53.0948,52.9839,53.0789,151700.0
2015-05-01 10:50:00,67.02,67.03,66.98,67.03,36200.0,53.0789,53.0869,53.0473,53.0869,36200.0
2015-05-01 11:00:00,67.03,67.19,67.03,67.18,41900.0,53.0869,53.2136,53.0869,53.2056,41900.0
2015-05-01 11:10:00,67.18,67.24,67.16,67.23,57200.0,53.2056,53.2532,53.1898,53.2452,57200.0
2015-05-01 11:20:00,67.22,67.31,67.21,67.29,48300.0,53.2373,53.3086,53.2294,53.2928,48300.0
2015-05-01 11:30:00,67.3,67.34,67.22,67.22,55900.0,53.3007,53.3324,53.2373,53.2373,55900.0
2015-05-01 11:40:00,67.22,67.25,67.11,67.11,67200.0,53.2373,53.2611,53.1502,53.1502,67200.0
2015-05-01 11:50:00,67.1,67.15,67.03,67.15,90300.0,53.1423,53.1819,53.0869,53.1819,90300.0
2015-05-01 12:00:00,67.15,67.23,67.14,67.23,67200.0,53.1819,53.2452,53.174,53.2452,67200.0
2015-05-01 12:10:00,67.23,67.32,67.22,67.32,74200.0,53.2452,53.3165,53.2373,53.3165,74200.0
2015-05-01 12:20:00,67.32,67.43,67.32,67.42,80700.0,53.3165,53.4036,53.3165,53.3957,80700.0
2015-05-01 12:30:00,67.42,67.44,67.38,67.42,71400.0,53.3957,53.4116,53.364,53.3957,71400.0
2015-05-01 12:40:00,67.41,67.45,67.41,67.45,41800.0,53.3878,53.4195,53.3878,53.4195,41800.0
2015-05-01 12:50:00,67.45,67.52,67.44,67.52,28700.0,53.4195,53.4749,53.4116,53.4749,28700.0
2015-05-01 13:00:00,67.52,67.53,67.49,67.53,35200.0,53.4749,53.4828,53.4512,53.4828,35200.0
2015-05-01 13:10:00,67.53,67.64,67.52,67.57,53800.0,53.4828,53.57,53.4749,53.5145,53800.0
2015-05-01 13:20:00,67.56,67.57,67.5,67.53,22000.0,53.5066,53.5145,53.4591,53.4828,22000.0
2015-05-01 13:30:00,67.54,67.54,67.46,67.5,20800.0,53.4908,53.4908,53.4274,53.4591,20800.0
2015-05-01 13:40:00,67.49,67.54,67.48,67.52,49500.0,53.4512,53.4908,53.4432,53.4749,49500.0
2015-05-01 13:50:00,67.53,67.67,67.53,67.58,39600.0,53.4828,53.5937,53.4828,53.5224,39600.0
2015-05-01 14:00:00,67.59,67.65,67.58,67.64,23000.0,53.5304,53.5779,53.5224,53.57,23000.0
2015-05-01 14:10:00,67.64,67.66,67.55,67.58,26400.0,53.57,53.5858,53.4987,53.5224,26400.0
2015-05-01 14:20:00,67.57,67.7,67.56,67.7,29900.0,53.5145,53.6175,53.5066,53.6175,29900.0
2015-05-01 14:30:00,67.7,67.7,67.6,67.62,29900.0,53.6175,53.6175,53.5383,53.5541,29900.0
2015-05-01 14:40:00,67.62,67.64,67.6,67.63,27500.0,53.5541,53.57,53.5383,53.562,27500.0
2015-05-01 14:50:00,67.63,67.64,67.6,67.64,30000.0,53.562,53.57,53.5383,53.57,30000.0
2015-05-01 15:00:00,67.63,67.65,67.59,67.65,66800.0,53.562,53.5779,53.5304,53.5779,66800.0
2015-05-01 15:10:00,67.64,67.65,67.59,67.64,48000.0,53.57,53.5779,53.5304,53.57,48000.0
2015-05-01 15:20:00,67.64,67.65,67.56,67.61,68000.0,53.57,53.5779,53.5066,53.5462,68000.0
2015-05-01 15:30:00,67.62,67.66,67.56,67.62,84200.0,53.5541,53.5858,53.5066,53.5541,84200.0
2015-05-01 15:40:00,67.62,67.67,67.58,67.62,111100.0,53.5541,53.5937,53.5224,53.5541,111100.0
2015-05-01 15:50:00,67.62,67.7,67.57,67.66,204500.0,53.5541,53.6175,53.5145,53.5858,204500.0
2015-05-04 09:30:00,67.83,68.09,67.71,68.06,112500.0,53.7204,53.9264,53.6254,53.9026,112500.0
2015-05-04 09:40:00,68.06,68.15,68.02,68.13,56900.0,53.9026,53.9739,53.8709,53.958,56900.0
2015-05-04 09:50:00,68.14,68.25,68.14,68.15,43400.0,53.966,54.0531,53.966,53.9739,43400.0
2015-05-04 10:00:00,68.14,68.15,68.04,68.08,46700.0,53.966,53.9739,53.8868,53.9184,46700.0
2015-05-04 10:10:00,68.08,68.11,67.99,68.05,40500.0,53.9184,53.9422,53.8472,53.8947,40500.0
2015-05-04 10:20:00,68.05,68.06,68.0,68.06,25900.0,53.8947,53.9026,53.8551,53.9026,25900.0
2015-05-04 10:30:00,68.05,68.06,67.94,67.97,43600.0,53.8947,53.9026,53.8076,53.8313,43600.0
2015-05-04 10:40:00,67.96,68.03,67.95,67.97,43100.0,53.8234,53.8788,53.8155,53.8313,43100.0
2015-05-04 10:50:00,67.96,68.0,67.9,67.98,47600.0,53.8234,53.8551,53.7759,53.8392,47600.0
2015-05-04 11:00:00,67.99,68.01,67.92,67.94,45800.0,53.8472,53.863,53.7917,53.8076,45800.0
2015-05-04 11:10:00,67.93,67.98,67.9,67.95,51900.0,53.7996,53.8392,53.7759,53.8155,51900.0
2015-05-04 11:20:00,67.96,68.01,67.94,67.98,29300.0,53.8234,53.863,53.8076,53.8392,29300.0
2015-05-04 11:30:00,67.98,67.98,67.91,67.94,43900.0,53.8392,53.8392,53.7838,53.8076,43900.0
2015-05-04 11:40:00,67.95,67.99,67.92,67.99,19800.0,53.8155,53.8472,53.7917,53.8472,19800.0
2015-05-04 11:50:00,67.99,67.99,67.96,67.98,20400.0,53.8472,53.8472,53.8234,53.8392,20400.0
2015-05-04 12:00:00,67.98,67.99,67.91,67.94,78800.0,53.8392,53.8472,53.7838,53.8076,78800.0
2015-05-04 12:10:00,67.94,68.0,67.92,67.98,33500.0,53.8076,53.8551,53.7917,53.8392,33500.0
2015-05-04 12:20:00,67.97,68.0,67.95,67.97,29000.0,53.8313,53.8551,53.8155,53.8313,29000.0
2015-05-04 12:30:00,67.97,68.01,67.94,68.0,50200.0,53.8313,53.863,53.8076,53.8551,50200.0
2015-05-04 12:40:00,68.0,68.05,67.98,68.02,41200.0,53.8551,53.8947,53.8392,53.8709,41200.0
2015-05-04 12:50:00,68.02,68.04,67.99,67.99,21000.0,53.8709,53.8868,53.8472,53.8472,21000.0
2015-05-04 13:00:00,67.99,67.99,67.89,67.94,39900.0,53.8472,53.8472,53.768,53.8076,39900.0
2015-05-04 13:10:00,67.94,67.99,67.93,67.99,34500.0,53.8076,53.8472,53.7996,53.8472,34500.0
2015-05-04 13:20:00,67.99,68.0,67.96,68.0,31300.0,53.8472,53.8551,53.8234,53.8551,31300.0
2015-05-04 13:30:00,68.0,68.05,67.99,68.05,26700.0,53.8551,53.8947,53.8472,53.8947,26700.0
2015-05-04 13:40:00,68.06,68.09,68.05,68.08,23700.0,53.9026,53.9264,53.8947,53.9184,23700.0
2015-05-04 13:50:00,68.08,68.1,68.06,68.1,27000.0,53.9184,53.9343,53.9026,53.9343,27000.0
2015-05-04 14:00:00,68.09,68.13,67.98,68.05,42500.0,53.9264,53.958,53.8392,53.8947,42500.0
2015-05-04 14:10:00,68.06,68.07,67.99,68.04,26900.0,53.9026,53.9105,53.8472,53.8868,26900.0
2015-05-04 14:20:00,68.04,68.07,68.02,68.04,30900.0,53.8868,53.9105,53.8709,53.8868,30900.0
2015-05-04 14:30:00,68.05,68.05,67.97,67.99,29700.0,53.8947,53.8947,53.8313,53.8472,29700.0
2015-05-04 14:40:00,68.0,68.0,67.93,67.95,48100.0,53.8551,53.8551,53.7996,53.8155,48100.0
2015-05-04 14:50:00,67.94,67.97,67.91,67.96,38100.0,53.8076,53.8313,53.7838,53.8234,38100.0
2015-05-04 15:00:00,67.96,67.97,67.9,67.97,34900.0,53.8234,53.8313,53.7759,53.8313,34900.0
2015-05-04 15:10:00,67.96,67.99,67.93,67.98,44400.0,53.8234,53.8472,53.7996,53.8392,44400.0
2015-05-04 15:20:00,67.99,68.02,67.97,67.99,48200.0,53.8472,53.8709,53.8313,53.8472,48200.0
2015-05-04 15:30:00,67.99,68.01,67.94,67.95,147800.0,53.8472,53.863,53.8076,53.8155,147800.0
2015-05-04 15:40:00,67.95,67.97,67.93,67.97,112000.0,53.8155,53.8313,53.7996,53.8313,112000.0
2015-05-04 15:50:00,67.97,67.97,67.84,67.86,236400.0,53.8313,53.8313,53.7284,53.7442,236400.0
2015-05-05 09:30:00,68.14,68.24,67.87,67.99,206100.0,53.966,54.0452,53.7521,53.8472,206100.0
2015-05-05 09:40:00,68.01,68.24,67.99,68.17,53400.0,53.863,54.0452,53.8472,53.9897,53400.0
2015-05-05 09:50:00,68.16,68.16,67.98,67.99,107500.0,53.9818,53.9818,53.8392,53.8472,107500.0
2015-05-05 10:00:00,68.02,68.1,67.98,68.1,87700.0,53.8709,53.9343,53.8392,53.9343,87700.0
2015-05-05 10:10:00,68.1,68.11,67.96,68.06,57300.0,53.9343,53.9422,53.8234,53.9026,57300.0
2015-05-05 10:20:00,68.05,68.13,68.01,68.1,48500.0,53.8947,53.958,53.863,53.9343,48500.0
2015-05-05 10:30:00,68.09,68.12,68.06,68.07,72700.0,53.9264,53.9501,53.9026,53.9105,72700.0
2015-05-05 10:40:00,68.08,68.13,68.0,68.13,62000.0,53.9184,53.958,53.8551,53.958,62000.0
2015-05-05 10:50:00,68.14,68.14,68.03,68.03,90900.0,53.966,53.966,53.8788,53.8788,90900.0
2015-05-05 11:00:00,68.03,68.03,67.86,67.86,133300.0,53.8788,53.8788,53.7442,53.7442,133300.0
2015-05-05 11:10:00,67.86,67.95,67.85,67.92,47900.0,53.7442,53.8155,53.7363,53.7917,47900.0
2015-05-05 11:20:00,67.92,67.92,67.81,67.83,59900.0,53.7917,53.7917,53.7046,53.7204,59900.0
2015-05-05 11:30:00,67.83,67.83,67.76,67.8,39700.0,53.7204,53.7204,53.665,53.6967,39700.0
2015-05-05 11:40:00,67.81,67.87,67.79,67.85,36000.0,53.7046,53.7521,53.6888,53.7363,36000.0
2015-05-05 11:50:00,67.85,67.85,67.8,67.84,30700.0,53.7363,53.7363,53.6967,53.7284,30700.0
2015-05-05 12:00:00,67.84,67.92,67.84,67.9,46700.0,53.7284,53.7917,53.7284,53.7759,46700.0
2015-05-05 12:10:00,67.89,67.91,67.83,67.89,30000.0,53.768,53.7838,53.7204,53.768,30000.0
2015-05-05 12:20:00,67.9,67.93,67.86,67.87,35900.0,53.7759,53.7996,53.7442,53.7521,35900.0
2015-05-05 12:30:00,67.86,67.87,67.75,67.75,40300.0,53.7442,53.7521,53.6571,53.6571,40300.0
2015-05-05 12:40:00,67.76,67.84,67.72,67.84,32300.0,53.665,53.7284,53.6333,53.7284,32300.0
2015-05-05 12:50:00,67.84,67.84,67.73,67.73,33900.0,53.7284,53.7284,53.6412,53.6412,33900.0
2015-05-05 13:00:00,67.73,67.73,67.67,67.7,39500.0,53.6412,53.6412,53.5937,53.6175,39500.0
2015-05-05 13:10:00,67.69,67.69,67.56,67.58,41700.0,53.6096,53.6096,53.5066,53.5224,41700.0
2015-05-05 13:20:00,67.58,67.62,67.51,67.6,38000.0,53.5224,53.5541,53.467,53.5383,38000.0
2015-05-05 13:30:00,67.61,67.64,67.57,67.63,46600.0,53.5462,53.57,53.5145,53.562,46600.0
2015-05-05 13:40:00,67.64,67.64,67.55,67.57,30400.0,53.57,53.57,53.4987,53.5145,30400.0
2015-05-05 13:50:00,67.56,67.6,67.52,67.55,34000.0,53.5066,53.5383,53.4749,53.4987,34000.0
2015-05-05 14:00:00,67.56,67.61,67.49,67.6,41300.0,53.5066,53.5462,53.4512,53.5383,41300.0
2015-05-05 14:10:00,67.59,67.66,67.58,67.64,33500.0,53.5304,53.5858,53.5224,53.57,33500.0
2015-05-05 14:20:00,67.64,67.67,67.53,67.56,33700.0,53.57,53.5937,53.4828,53.5066,33700.0
2015-05-05 14:30:00,67.55,67.59,67.49,67.5,41300.0,53.4987,53.5304,53.4512,53.4591,41300.0
2015-05-05 14:40:00,67.5,67.53,67.46,67.48,40300.0,53.4591,53.4828,53.4274,53.4432,40300.0
2015-05-05 14:50:00,67.49,67.5,67.41,67.45,46700.0,53.4512,53.4591,53.3878,53.4195,46700.0
2015-05-05 15:00:00,67.45,67.51,67.42,67.43,54300.0,53.4195,53.467,53.3957,53.4036,54300.0
2015-05-05 15:10:00,67.43,67.47,67.4,67.42,50400.0,53.4036,53.4353,53.3799,53.3957,50400.0
2015-05-05 15:20:00,67.42,67.46,67.36,67.43,63900.0,53.3957,53.4274,53.3482,53.4036,63900.0
2015-05-05 15:30:00,67.43,67.48,67.43,67.43,119200.0,53.4036,53.4432,53.4036,53.4036,119200.0
2015-05-05 15:40:00,67.42,67.42,67.34,67.36,165200.0,53.3957,53.3957,53.3324,53.3482,165200.0
2015-05-05 15:50:00,67.36,67.4,67.32,67.37,375900.0,53.3482,53.3799,53.3165,53.3561,375900.0
2015-05-06 09:30:00,67.75,67.75,67.37,67.37,93300.0,53.6571,53.6571,53.3561,53.3561,93300.0
2015-05-06 09:40:00,67.38,67.41,67.14,67.2,51600.0,53.364,53.3878,53.174,53.2215,51600.0
2015-05-06 09:50:00,67.19,67.38,67.14,67.37,39100.0,53.2136,53.364,53.174,53.3561,39100.0
2015-05-06 10:00:00,67.36,67.39,67.2,67.25,27600.0,53.3482,53.372,53.2215,53.2611,27600.0
2015-05-06 10:10:00,67.26,67.3,67.17,67.25,37700.0,53.269,53.3007,53.1977,53.2611,37700.0
2015-05-06 10:20:00,67.27,67.4,67.27,67.37,48100.0,53.2769,53.3799,53.2769,53.3561,48100.0
2015-05-06 10:30:00,67.38,67.41,67.3,67.37,22300.0,53.364,53.3878,53.3007,53.3561,22300.0
2015-05-06 10:40:00,67.38,67.56,67.38,67.56,28100.0,53.364,53.5066,53.364,53.5066,28100.0
2015-05-06 10:50:00,67.56,67.61,67.55,67.57,29600.0,53.5066,53.5462,53.4987,53.5145,29600.0
2015-05-06 11:00:00,67.57,67.57,67.45,67.47,32700.0,53.5145,53.5145,53.4195,53.4353,32700.0
2015-05-06 11:10:00,67.47,67.47,67.36,67.4,23600.0,53.4353,53.4353,53.3482,53.3799,23600.0
2015-05-06 11:20:00,67.41,67.47,67.32,67.45,34400.0,53.3878,53.4353,53.3165,53.4195,34400.0
2015-05-06 11:30:00,67.47,67.55,67.45,67.54,28400.0,53.4353,53.4987,53.4195,53.4908,28400.0
2015-05-06 11:40:00,67.54,67.72,67.54,67.68,32100.0,53.4908,53.6333,53.4908,53.6016,32100.0
2015-05-06 11:50:00,67.68,67.71,67.65,67.69,31300.0,53.6016,53.6254,53.5779,53.6096,31300.0
2015-05-06 12:00:00,67.69,67.7,67.55,67.59,40500.0,53.6096,53.6175,53.4987,53.5304,40500.0
2015-05-06 12:10:00,67.6,67.64,67.55,67.64,20200.0,53.5383,53.57,53.4987,53.57,20200.0
2015-05-06 12:20:00,67.64,67.72,67.64,67.64,33200.0,53.57,53.6333,53.57,53.57,33200.0
2015-05-06 12:30:00,67.64,67.79,67.63,67.78,38200.0,53.57,53.6888,53.562,53.6808,38200.0
2015-05-06 12:40:00,67.79,67.82,67.73,67.81,73100.0,53.6888,53.7125,53.6412,53.7046,73100.0
2015-05-06 12:50:00,67.8,67.81,67.73,67.76,40300.0,53.6967,53.7046,53.6412,53.665,40300.0
2015-05-06 13:00:00,67.76,67.79,67.74,67.78,43700.0,53.665,53.6888,53.6492,53.6808,43700.0
2015-05-06 13:10:00,67.78,67.85,67.77,67.85,45900.0,53.6808,53.7363,53.6729,53.7363,45900.0
2015-05-06 13:20:00,67.84,67.87,67.81,67.83,42900.0,53.7284,53.7521,53.7046,53.7204,42900.0
2015-05-06 13:30:00,67.82,67.83,67.64,67.68,48500.0,53.7125,53.7204,53.57,53.6016,48500.0
2015-05-06 13:40:00,67.68,67.71,67.58,67.61,30600.0,53.6016,53.6254,53.5224,53.5462,30600.0
2015-05-06 13:50:00,67.61,67.66,67.53,67.66,29000.0,53.5462,53.5858,53.4828,53.5858,29000.0
2015-05-06 14:00:00,67.66,67.71,67.64,67.71,40100.0,53.5858,53.6254,53.57,53.6254,40100.0
2015-05-06 14:10:00,67.7,67.74,67.65,67.74,27100.0,53.6175,53.6492,53.5779,53.6492,27100.0
2015-05-06 14:20:00,67.74,67.75,67.67,67.73,43700.0,53.6492,53.6571,53.5937,53.6412,43700.0
2015-05-06 14:30:00,67.72,67.72,67.59,67.6,48000.0,53.6333,53.6333,53.5304,53.5383,48000.0
2015-05-06 14:40:00,67.6,67.6,67.47,67.59,51400.0,53.5383,53.5383,53.4353,53.5304,51400.0
2015-05-06 14:50:00,67.58,67.72,67.58,67.69,41300.0,53.5224,53.6333,53.5224,53.6096,41300.0
2015-05-06 15:00:00,67.69,67.72,67.67,67.72,54800.0,53.6096,53.6333,53.5937,53.6333,54800.0
2015-05-06 15:10:00,67.73,67.73,67.57,67.62,63200.0,53.6412,53.6412,53.5145,53.5541,63200.0
2015-05-06 15:20:00,67.62,67.76,67.61,67.76,63500.0,53.5541,53.665,53.5462,53.665,63500.0
2015-05-06 15:30:00,67.76,67.78,67.64,67.74,75100.0,53.665,53.6808,53.57,53.6492,75100.0
2015-05-06 15:40:00,67.74,67.76,67.61,67.67,80000.0,53.6492,53.665,53.5462,53.5937,80000.0
2015-05-06 15:50:00,67.66,67.81,67.65,67.8,188600.0,53.5858,53.7046,53.5779,53.6967,188600.0
2015-05-07 09:30:00,67.97,67.98,67.64,67.72,178500.0,53.8313,53.8392,53.57,53.6333,178500.0
2015-05-07 09:40:00,67.76,67.85,67.69,67.73,64000.0,53.665,53.7363,53.6096,53.6412,64000.0
2015-05-07 09:50:00,67.75,67.76,67.54,67.54,91500.0,53.6571,53.665,53.4908,53.4908,91500.0
2015-05-07 10:00:00,67.54,67.84,67.5,67.81,64400.0,53.4908,53.7284,53.4591,53.7046,64400.0
2015-05-07 10:10:00,67.82,67.85,67.72,67.78,65000.0,53.7125,53.7363,53.6333,53.6808,65000.0
2015-05-07 10:20:00,67.79,67.93,67.76,67.81,37500.0,53.6888,53.7996,53.665,53.7046,37500.0
2015-05-07 10:30:00,67.81,67.86,67.7,67.86,41300.0,53.7046,53.7442,53.6175,53.7442,41300.0
2015-05-07 10:40:00,67.85,67.98,67.85,67.94,49000.0,53.7363,53.8392,53.7363,53.8076,49000.0
2015-05-07 10:50:00,67.95,68.1,67.95,68.05,35800.0,53.8155,53.9343,53.8155,53.8947,35800.0
2015-05-07 11:00:00,68.07,68.07,67.96,68.02,34800.0,53.9105,53.9105,53.8234,53.8709,34800.0
2015-05-07 11:10:00,68.01,68.12,68.01,68.09,34400.0,53.863,53.9501,53.863,53.9264,34400.0
2015-05-07 11:20:00,68.11,68.22,68.08,68.2,35600.0,53.9422,54.0293,53.9184,54.0135,35600.0
2015-05-07 11:30:00,68.2,68.22,68.16,68.16,46200.0,54.0135,54.0293,53.9818,53.9818,46200.0
2015-05-07 11:40:00,68.15,68.21,68.1,68.15,38400.0,53.9739,54.0214,53.9343,53.9739,38400.0
2015-05-07 11:50:00,68.14,68.18,68.13,68.17,18700.0,53.966,53.9976,53.958,53.9897,18700.0
2015-05-07 12:00:00,68.15,68.2,68.14,68.16,18400.0,53.9739,54.0135,53.966,53.9818,18400.0
2015-05-07 12:10:00,68.16,68.2,68.12,68.19,27600.0,53.9818,54.0135,53.9501,54.0056,27600.0
2015-05-07 12:20:00,68.2,68.24,68.17,68.17,13600.0,54.0135,54.0452,53.9897,53.9897,13600.0
2015-05-07 12:30:00,68.17,68.21,68.15,68.21,21700.0,53.9897,54.0214,53.9739,54.0214,21700.0
2015-05-07 12:40:00,68.21,68.25,68.16,68.17,22400.0,54.0214,54.0531,53.9818,53.9897,22400.0
2015-05-07 12:50:00,68.18,68.21,68.14,68.18,19200.0,53.9976,54.0214,53.966,53.9976,19200.0
2015-05-07 13:00:00,68.19,68.24,68.16,68.16,26800.0,54.0056,54.0452,53.9818,53.9818,26800.0
2015-05-07 13:10:00,68.17,68.19,68.13,68.14,18800.0,53.9897,54.0056,53.958,53.966,18800.0
2015-05-07 13:20:00,68.14,68.14,68.04,68.06,33400.0,53.966,53.966,53.8868,53.9026,33400.0
2015-05-07 13:30:00,68.07,68.11,68.06,68.1,20500.0,53.9105,53.9422,53.9026,53.9343,20500.0
2015-05-07 13:40:00,68.1,68.12,68.07,68.07,14700.0,53.9343,53.9501,53.9105,53.9105,14700.0
2015-05-07 13:50:00,68.07,68.12,68.04,68.07,26200.0,53.9105,53.9501,53.8868,53.9105,26200.0
2015-05-07 14:00:00,68.07,68.13,68.06,68.08,24300.0,53.9105,53.958,53.9026,53.9184,24300.0
2015-05-07 14:10:00,68.08,68.09,68.0,68.0,26600.0,53.9184,53.9264,53.8551,53.8551,26600.0
2015-05-07 14:20:00,68.0,68.02,67.96,67.97,40700.0,53.8551,53.8709,53.8234,53.8313,40700.0
2015-05-07 14:30:00,67.97,68.0,67.96,67.96,36700.0,53.8313,53.8551,53.8234,53.8234,36700.0
2015-05-07 14:40:00,67.95,68.0,67.88,67.97,63200.0,53.8155,53.8551,53.76,53.8313,63200.0
2015-05-07 14:50:00,67.97,68.06,67.97,68.05,20400.0,53.8313,53.9026,53.8313,53.8947,20400.0
2015-05-07 15:00:00,68.05,68.08,68.03,68.03,30400.0,53.8947,53.9184,53.8788,53.8788,30400.0
2015-05-07 15:10:00,68.03,68.06,67.88,67.89,95200.0,53.8788,53.9026,53.76,53.768,95200.0
2015-05-07 15:20:00,67.9,68.01,67.88,68.01,66400.0,53.7759,53.863,53.76,53.863,66400.0
2015-05-07 15:30:00,68.0,68.01,67.97,67.98,47900.0,53.8551,53.863,53.8313,53.8392,47900.0
2015-05-07 15:40:00,67.98,68.0,67.87,67.95,95800.0,53.8392,53.8551,53.7521,53.8155,95800.0
2015-05-07 15:50:00,67.94,67.95,67.87,67.88,155400.0,53.8076,53.8155,53.7521,53.76,155400.0
2015-05-08 09:30:00,68.5,68.53,68.3,68.48,97200.0,54.2511,54.2748,54.0927,54.2352,97200.0
2015-05-08 09:40:00,68.44,68.64,68.44,68.58,71700.0,54.2036,54.3619,54.2036,54.3144,71700.0
2015-05-08 09:50:00,68.59,68.6,68.49,68.53,74900.0,54.3224,54.3303,54.2432,54.2748,74900.0
2015-05-08 10:00:00,68.54,68.63,68.48,68.62,38700.0,54.2828,54.354,54.2352,54.3461,38700.0
2015-05-08 10:10:00,68.61,68.63,68.5,68.5,33100.0,54.3382,54.354,54.2511,54.2511,33100.0
2015-05-08 10:20:00,68.5,68.57,68.47,68.48,39200.0,54.2511,54.3065,54.2273,54.2352,39200.0
2015-05-08 10:30:00,68.48,68.52,68.39,68.45,64300.0,54.2352,54.2669,54.164,54.2115,64300.0
2015-05-08 10:40:00,68.44,68.45,68.4,68.42,57600.0,54.2036,54.2115,54.1719,54.1877,57600.0
2015-05-08 10:50:00,68.43,68.45,68.39,68.42,46400.0,54.1956,54.2115,54.164,54.1877,46400.0
2015-05-08 11:00:00,68.42,68.48,68.37,68.37,51000.0,54.1877,54.2352,54.1481,54.1481,51000.0
2015-05-08 11:10:00,68.38,68.39,68.34,68.36,32300.0,54.156,54.164,54.1244,54.1402,32300.0
2015-05-08 11:20:00,68.36,68.37,68.29,68.3,31400.0,54.1402,54.1481,54.0848,54.0927,31400.0
2015-05-08 11:30:00,68.31,68.39,68.3,68.37,28400.0,54.1006,54.164,54.0927,54.1481,28400.0
2015-05-08 11:40:00,68.37,68.39,68.31,68.34,28900.0,54.1481,54.164,54.1006,54.1244,28900.0
2015-05-08 11:50:00,68.34,68.4,68.32,68.36,43400.0,54.1244,54.1719,54.1085,54.1402,43400.0
2015-05-08 12:00:00,68.37,68.39,68.31,68.31,32000.0,54.1481,54.164,54.1006,54.1006,32000.0
2015-05-08 12:10:00,68.31,68.32,68.25,68.25,30200.0,54.1006,54.1085,54.0531,54.0531,30200.0
2015-05-08 12:20:00,68.26,68.27,68.23,68.25,37200.0,54.061,54.0689,54.0372,54.0531,37200.0
2015-05-08 12:30:00,68.25,68.26,68.19,68.19,23300.0,54.0531,54.061,54.0056,54.0056,23300.0
2015-05-08 12:40:00,68.19,68.21,68.16,68.19,42600.0,54.0056,54.0214,53.9818,54.0056,42600.0
2015-05-08 12:50:00,68.2,68.22,68.18,68.19,23000.0,54.0135,54.0293,53.9976,54.0056,23000.0
2015-05-08 13:00:00,68.19,68.25,68.18,68.22,29900.0,54.0056,54.0531,53.9976,54.0293,29900.0
2015-05-08 13:10:00,68.22,68.28,68.22,68.26,30800.0,54.0293,54.0768,54.0293,54.061,30800.0
2015-05-08 13:20:00,68.26,68.27,68.21,68.23,24900.0,54.061,54.0689,54.0214,54.0372,24900.0
2015-05-08 13:30:00,68.22,68.25,68.2,68.24,25900.0,54.0293,54.0531,54.0135,54.0452,25900.0
2015-05-08 13:40:00,68.24,68.25,68.14,68.14,26000.0,54.0452,54.0531,53.966,53.966,26000.0
2015-05-08 13:50:00,68.13,68.17,68.06,68.06,52800.0,53.958,53.9897,53.9026,53.9026,52800.0
2015-05-08 14:00:00,68.07,68.09,68.05,68.05,56500.0,53.9105,53.9264,53.8947,53.8947,56500.0
2015-05-08 14:10:00,68.05,68.07,67.99,67.99,40000.0,53.8947,53.9105,53.8472,53.8472,40000.0
2015-05-08 14:20:00,67.99,68.02,67.98,68.0,52600.0,53.8472,53.8709,53.8392,53.8551,52600.0
2015-05-08 14:30:00,68.0,68.05,68.0,68.05,32400.0,53.8551,53.8947,53.8551,53.8947,32400.0
2015-05-08 14:40:00,68.05,68.09,68.04,68.06,40000.0,53.8947,53.9264,53.8868,53.9026,40000.0
2015-05-08 14:50:00,68.05,68.08,68.02,68.06,40300.0,53.8947,53.9184,53.8709,53.9026,40300.0
2015-05-08 15:00:00,68.06,68.15,68.03,68.15,72200.0,53.9026,53.9739,53.8788,53.9739,72200.0
2015-05-08 15:10:00,68.15,68.16,68.09,68.09,61100.0,53.9739,53.9818,53.9264,53.9264,61100.0
2015-05-08 15:20:00,68.09,68.11,68.04,68.04,49800.0,53.9264,53.9422,53.8868,53.8868,49800.0
2015-05-08 15:30:00,68.05,68.12,68.04,68.09,72400.0,53.8947,53.9501,53.8868,53.9264,72400.0
2015-05-08 15:40:00,68.09,68.18,68.07,68.13,599800.0,53.9264,53.9976,53.9105,53.958,599800.0
2015-05-08 15:50:00,68.14,68.22,68.12,68.19,331900.0,53.966,54.0293,53.9501,54.0056,331900.0
2015-05-11 09:30:00,67.91,68.3,67.91,68.26,210400.0,53.7838,54.0927,53.7838,54.061,210400.0
2015-05-11 09:40:00,68.26,68.3,68.14,68.14,41100.0,54.061,54.0927,53.966,53.966,41100.0
2015-05-11 09:50:00,68.15,68.18,68.06,68.15,35200.0,53.9739,53.9976,53.9026,53.9739,35200.0
2015-05-11 10:00:00,68.16,68.31,68.16,68.27,31400.0,53.9818,54.1006,53.9818,54.0689,31400.0
2015-05-11 10:10:00,68.27,68.3,68.22,68.22,36700.0,54.0689,54.0927,54.0293,54.0293,36700.0
2015-05-11 10:20:00,68.23,68.32,68.18,68.2,33000.0,54.0372,54.1085,53.9976,54.0135,33000.0
2015-05-11 10:30:00,68.19,68.23,68.09,68.23,40400.0,54.0056,54.0372,53.9264,54.0372,40400.0
2015-05-11 10:40:00,68.22,68.39,68.21,68.39,34400.0,54.0293,54.164,54.0214,54.164,34400.0
2015-05-11 10:50:00,68.38,68.43,68.33,68.39,31100.0,54.156,54.1956,54.1164,54.164,31100.0
2015-05-11 11:00:00,68.39,68.4,68.31,68.36,39500.0,54.164,54.1719,54.1006,54.1402,39500.0
2015-05-11 11:10:00,68.36,68.45,68.36,68.42,30300.0,54.1402,54.2115,54.1402,54.1877,30300.0
2015-05-11 11:20:00,68.42,68.43,68.37,68.39,32300.0,54.1877,54.1956,54.1481,54.164,32300.0
2015-05-11 11:30:00,68.4,68.42,68.36,68.41,29300.0,54.1719,54.1877,54.1402,54.1798,29300.0
2015-05-11 11:40:00,68.41,68.45,68.38,68.42,24700.0,54.1798,54.2115,54.156,54.1877,24700.0
2015-05-11 11:50:00,68.42,68.46,68.37,68.43,29200.0,54.1877,54.2194,54.1481,54.1956,29200.0
2015-05-11 12:00:00,68.43,68.44,68.31,68.31,33400.0,54.1956,54.2036,54.1006,54.1006,33400.0
2015-05-11 12:10:00,68.33,68.35,68.24,68.27,26300.0,54.1164,54.1323,54.0452,54.0689,26300.0
2015-05-11 12:20:00,68.26,68.28,68.21,68.28,17700.0,54.061,54.0768,54.0214,54.0768,17700.0
2015-05-11 12:30:00,68.27,68.32,68.25,68.25,29000.0,54.0689,54.1085,54.0531,54.0531,29000.0
2015-05-11 12:40:00,68.26,68.28,68.23,68.23,42100.0,54.061,54.0768,54.0372,54.0372,42100.0
2015-05-11 12:50:00,68.24,68.29,68.24,68.27,25900.0,54.0452,54.0848,54.0452,54.0689,25900.0
2015-05-11 13:00:00,68.27,68.3,68.25,68.26,18400.0,54.0689,54.0927,54.0531,54.061,18400.0
2015-05-11 13:10:00,68.27,68.31,68.26,68.27,28800.0,54.0689,54.1006,54.061,54.0689,28800.0
2015-05-11 13:20:00,68.28,68.29,68.2,68.22,31600.0,54.0768,54.0848,54.0135,54.0293,31600.0
2015-05-11 13:30:00,68.22,68.26,68.21,68.23,24400.0,54.0293,54.061,54.0214,54.0372,24400.0
2015-05-11 13:40:00,68.23,68.25,68.19,68.19,21100.0,54.0372,54.0531,54.0056,54.0056,21100.0
2015-05-11 13:50:00,68.19,68.21,68.13,68.13,22800.0,54.0056,54.0214,53.958,53.958,22800.0
2015-05-11 14:00:00,68.14,68.16,68.09,68.1,30700.0,53.966,53.9818,53.9264,53.9343,30700.0
2015-05-11 14:10:00,68.11,68.11,68.06,68.08,26500.0,53.9422,53.9422,53.9026,53.9184,26500.0
2015-05-11 14:20:00,68.08,68.09,68.06,68.08,26400.0,53.9184,53.9264,53.9026,53.9184,26400.0
2015-05-11 14:30:00,68.08,68.09,68.01,68.04,41700.0,53.9184,53.9264,53.863,53.8868,41700.0
2015-05-11 14:40:00,68.03,68.07,68.02,68.03,33300.0,53.8788,53.9105,53.8709,53.8788,33300.0
2015-05-11 14:50:00,68.03,68.03,67.94,67.98,32900.0,53.8788,53.8788,53.8076,53.8392,32900.0
2015-05-11 15:00:00,67.98,68.01,67.92,67.98,40900.0,53.8392,53.863,53.7917,53.8392,40900.0
2015-05-11 15:10:00,67.98,68.04,67.97,68.0,56700.0,53.8392,53.8868,53.8313,53.8551,56700.0
2015-05-11 15:20:00,68.0,68.05,68.0,68.0,44100.0,53.8551,53.8947,53.8551,53.8551,44100.0
2015-05-11 15:30:00,68.01,68.02,67.93,67.94,76600.0,53.863,53.8709,53.7996,53.8076,76600.0
2015-05-11 15:40:00,67.94,67.95,67.86,67.9,83300.0,53.8076,53.8155,53.7442,53.7759,83300.0
2015-05-11 15:50:00,67.9,67.9,67.82,67.83,175100.0,53.7759,53.7759,53.7125,53.7204,175100.0
2015-05-12 09:30:00,67.52,67.66,67.43,67.54,187100.0,53.4749,53.5858,53.4036,53.4908,187100.0
2015-05-12 09:40:00,67.54,67.58,67.33,67.5,70400.0,53.4908,53.5224,53.3244,53.4591,70400.0
2015-05-12 09:50:00,67.49,67.63,67.49,67.55,62900.0,53.4512,53.562,53.4512,53.4987,62900.0
2015-05-12 10:00:00,67.54,67.67,67.54,67.67,54500.0,53.4908,53.5937,53.4908,53.5937,54500.0
2015-05-12 10:10:00,67.66,67.69,67.54,67.61,51900.0,53.5858,53.6096,53.4908,53.5462,51900.0
2015-05-12 10:20:00,67.61,67.64,67.54,67.59,47000.0,53.5462,53.57,53.4908,53.5304,47000.0
2015-05-12 10:30:00,67.57,67.8,67.57,67.8,43700.0,53.5145,53.6967,53.5145,53.6967,43700.0
2015-05-12 10:40:00,67.81,67.85,67.75,67.78,61800.0,53.7046,53.7363,53.6571,53.6808,61800.0
2015-05-12 10:50:00,67.79,67.79,67.68,67.68,37700.0,53.6888,53.6888,53.6016,53.6016,37700.0
2015-05-12 11:00:00,67.69,67.86,67.68,67.85,47000.0,53.6096,53.7442,53.6016,53.7363,47000.0
2015-05-12 11:10:00,67.85,67.86,67.7,67.74,31600.0,53.7363,53.7442,53.6175,53.6492,31600.0
2015-05-12 11:20:00,67.74,67.79,67.72,67.73,33400.0,53.6492,53.6888,53.6333,53.6412,33400.0
2015-05-12 11:30:00,67.73,67.77,67.7,67.75,55200.0,53.6412,53.6729,53.6175,53.6571,55200.0
2015-05-12 11:40:00,67.75,67.81,67.71,67.76,38300.0,53.6571,53.7046,53.6254,53.665,38300.0
2015-05-12 11:50:00,67.75,67.78,67.73,67.76,39200.0,53.6571,53.6808,53.6412,53.665,39200.0
2015-05-12 12:00:00,67.75,67.81,67.71,67.72,48800.0,53.6571,53.7046,53.6254,53.6333,48800.0
2015-05-12 12:10:00,67.73,67.75,67.71,67.75,33200.0,53.6412,53.6571,53.6254,53.6571,33200.0
2015-05-12 12:20:00,67.76,67.83,67.73,67.82,39700.0,53.665,53.7204,53.6412,53.7125,39700.0
2015-05-12 12:30:00,67.82,67.92,67.8,67.92,37100.0,53.7125,53.7917,53.6967,53.7917,37100.0
2015-05-12 12:40:00,67.92,67.98,67.91,67.92,57600.0,53.7917,53.8392,53.7838,53.7917,57600.0
2015-05-12 12:50:00,67.92,67.99,67.86,67.98,80500.0,53.7917,53.8472,53.7442,53.8392,80500.0
2015-05-12 13:00:00,67.99,68.03,67.96,68.03,131400.0,53.8472,53.8788,53.8234,53.8788,131400.0
2015-05-12 13:10:00,68.03,68.06,67.98,68.0,186500.0,53.8788,53.9026,53.8392,53.8551,186500.0
2015-05-12 13:20:00,68.01,68.09,68.0,68.08,51800.0,53.863,53.9264,53.8551,53.9184,51800.0
2015-05-12 13:30:00,68.08,68.1,67.99,68.02,35000.0,53.9184,53.9343,53.8472,53.8709,35000.0
2015-05-12 13:40:00,68.01,68.02,67.93,67.96,56100.0,53.863,53.8709,53.7996,53.8234,56100.0
2015-05-12 13:50:00,67.95,67.97,67.86,67.95,689400.0,53.8155,53.8313,53.7442,53.8155,689400.0
2015-05-12 14:00:00,67.96,67.98,67.91,67.91,54900.0,53.8234,53.8392,53.7838,53.7838,54900.0
2015-05-12 14:10:00,67.92,67.92,67.86,67.89,29200.0,53.7917,53.7917,53.7442,53.768,29200.0
2015-05-12 14:20:00,67.9,68.06,67.89,68.05,25400.0,53.7759,53.9026,53.768,53.8947,25400.0
2015-05-12 14:30:00,68.06,68.11,68.05,68.09,28000.0,53.9026,53.9422,53.8947,53.9264,28000.0
2015-05-12 14:40:00,68.1,68.1,68.02,68.09,59300.0,53.9343,53.9343,53.8709,53.9264,59300.0
2015-05-12 14:50:00,68.1,68.1,67.96,67.99,42300.0,53.9343,53.9343,53.8234,53.8472,42300.0
2015-05-12 15:00:00,67.99,68.03,67.97,68.03,23000.0,53.8472,53.8788,53.8313,53.8788,23000.0
2015-05-12 15:10:00,68.03,68.04,67.99,67.99,28200.0,53.8788,53.8868,53.8472,53.8472,28200.0
2015-05-12 15:20:00,68.0,68.03,67.92,67.95,35600.0,53.8551,53.8788,53.7917,53.8155,35600.0
2015-05-12 15:30:00,67.95,68.02,67.94,68.01,75200.0,53.8155,53.8709,53.8076,53.863,75200.0
2015-05-12 15:40:00,68.0,68.01,67.93,67.94,61100.0,53.8551,53.863,53.7996,53.8076,61100.0
2015-05-12 15:50:00,67.94,67.96,67.88,67.89,105300.0,53.8076,53.8234,53.76,53.768,105300.0
2015-05-13 09:30:00,68.02,68.42,67.89,68.31,219800.0,53.8709,54.1877,53.768,54.1006,219800.0
2015-05-13 09:40:00,68.32,68.48,68.27,68.47,52300.0,54.1085,54.2352,54.0689,54.2273,52300.0
2015-05-13 09:50:00,68.46,68.48,68.26,68.27,31400.0,54.2194,54.2352,54.061,54.0689,31400.0
2015-05-13 10:00:00,68.28,68.28,68.12,68.17,64400.0,54.0768,54.0768,53.9501,53.9897,64400.0
2015-05-13 10:10:00,68.16,68.17,68.02,68.03,49600.0,53.9818,53.9897,53.8709,53.8788,49600.0
2015-05-13 10:20:00,68.05,68.11,67.99,67.99,38600.0,53.8947,53.9422,53.8472,53.8472,38600.0
2015-05-13 10:30:00,67.99,68.01,67.91,67.94,39500.0,53.8472,53.863,53.7838,53.8076,39500.0
2015-05-13 10:40:00,67.94,68.0,67.84,67.93,33600.0,53.8076,53.8551,53.7284,53.7996,33600.0
2015-05-13 10:50:00,67.93,68.0,67.87,67.88,30600.0,53.7996,53.8551,53.7521,53.76,30600.0
2015-05-13 11:00:00,67.87,67.92,67.83,67.91,30800.0,53.7521,53.7917,53.7204,53.7838,30800.0
2015-05-13 11:10:00,67.91,67.96,67.85,67.93,27500.0,53.7838,53.8234,53.7363,53.7996,27500.0
2015-05-13 11:20:00,67.91,67.91,67.82,67.82,28000.0,53.7838,53.7838,53.7125,53.7125,28000.0
2015-05-13 11:30:00,67.82,67.88,67.78,67.83,35600.0,53.7125,53.76,53.6808,53.7204,35600.0
2015-05-13 11:40:00,67.84,67.92,67.84,67.89,25900.0,53.7284,53.7917,53.7284,53.768,25900.0
2015-05-13 11:50:00,67.89,67.89,67.79,67.79,16800.0,53.768,53.768,53.6888,53.6888,16800.0
2015-05-13 12:00:00,67.79,67.86,67.79,67.81,30200.0,53.6888,53.7442,53.6888,53.7046,30200.0
2015-05-13 12:10:00,67.81,67.84,67.8,67.83,22100.0,53.7046,53.7284,53.6967,53.7204,22100.0
2015-05-13 12:20:00,67.84,67.87,67.76,67.76,28300.0,53.7284,53.7521,53.665,53.665,28300.0
2015-05-13 12:30:00,67.76,67.83,67.7,67.83,25900.0,53.665,53.7204,53.6175,53.7204,25900.0
2015-05-13 12:40:00,67.82,67.83,67.73,67.78,35300.0,53.7125,53.7204,53.6412,53.6808,35300.0
2015-05-13 12:50:00,67.78,67.82,67.77,67.81,20300.0,53.6808,53.7125,53.6729,53.7046,20300.0
2015-05-13 13:00:00,67.8,67.93,67.8,67.89,36000.0,53.6967,53.7996,53.6967,53.768,36000.0
2015-05-13 13:10:00,67.88,67.89,67.81,67.81,25200.0,53.76,53.768,53.7046,53.7046,25200.0
2015-05-13 13:20:00,67.82,67.83,67.77,67.79,27700.0,53.7125,53.7204,53.6729,53.6888,27700.0
2015-05-13 13:30:00,67.8,67.88,67.79,67.86,25400.0,53.6967,53.76,53.6888,53.7442,25400.0
2015-05-13 13:40:00,67.87,67.9,67.82,67.82,18100.0,53.7521,53.7759,53.7125,53.7125,18100.0
2015-05-13 13:50:00,67.83,67.83,67.76,67.81,25600.0,53.7204,53.7204,53.665,53.7046,25600.0
2015-05-13 14:00:00,67.82,67.83,67.7,67.72,35100.0,53.7125,53.7204,53.6175,53.6333,35100.0
2015-05-13 14:10:00,67.72,67.74,67.64,67.69,37000.0,53.6333,53.6492,53.57,53.6096,37000.0
2015-05-13 14:20:00,67.69,67.71,67.64,67.7,31100.0,53.6096,53.6254,53.57,53.6175,31100.0
2015-05-13 14:30:00,67.69,67.71,67.65,67.66,38800.0,53.6096,53.6254,53.5779,53.5858,38800.0
2015-05-13 14:40:00,67.66,67.72,67.66,67.68,54500.0,53.5858,53.6333,53.5858,53.6016,54500.0
2015-05-13 14:50:00,67.68,67.69,67.6,67.62,44100.0,53.6016,53.6096,53.5383,53.5541,44100.0
2015-05-13 15:00:00,67.63,67.71,67.62,67.67,55100.0,53.562,53.6254,53.5541,53.5937,55100.0
2015-05-13 15:10:00,67.67,67.68,67.57,67.58,46000.0,53.5937,53.6016,53.5145,53.5224,46000.0
2015-05-13 15:20:00,67.58,67.66,67.55,67.58,65000.0,53.5224,53.5858,53.4987,53.5224,65000.0
2015-05-13 15:30:00,67.58,67.59,67.49,67.52,88300.0,53.5224,53.5304,53.4512,53.4749,88300.0
2015-05-13 15:40:00,67.52,67.63,67.51,67.61,132500.0,53.4749,53.562,53.467,53.5462,132500.0
2015-05-13 15:50:00,67.61,67.63,67.6,67.61,155600.0,53.5462,53.562,53.5383,53.5462,155600.0
2015-05-14 09:30:00,68.02,68.32,68.01,68.22,66600.0,53.8709,54.1085,53.863,54.0293,66600.0
2015-05-14 09:40:00,68.22,68.29,68.18,68.27,28500.0,54.0293,54.0848,53.9976,54.0689,28500.0
2015-05-14 09:50:00,68.27,68.32,68.2,68.21,30000.0,54.0689,54.1085,54.0135,54.0214,30000.0
2015-05-14 10:00:00,68.21,68.31,68.16,68.3,31400.0,54.0214,54.1006,53.9818,54.0927,31400.0
2015-05-14 10:10:00,68.31,68.38,68.3,68.31,29200.0,54.1006,54.156,54.0927,54.1006,29200.0
2015-05-14 10:20:00,68.31,68.38,68.3,68.37,46800.0,54.1006,54.156,54.0927,54.1481,46800.0
2015-05-14 10:30:00,68.37,68.5,68.36,68.49,79400.0,54.1481,54.2511,54.1402,54.2432,79400.0
2015-05-14 10:40:00,68.5,68.54,68.46,68.51,47600.0,54.2511,54.2828,54.2194,54.259,47600.0
2015-05-14 10:50:00,68.5,68.57,68.5,68.5,52800.0,54.2511,54.3065,54.2511,54.2511,52800.0
2015-05-14 11:00:00,68.49,68.5,68.38,68.38,21300.0,54.2432,54.2511,54.156,54.156,21300.0
2015-05-14 11:10:00,68.37,68.4,68.3,68.31,28400.0,54.1481,54.1719,54.0927,54.1006,28400.0
2015-05-14 11:20:00,68.32,68.33,68.26,68.3,47100.0,54.1085,54.1164,54.061,54.0927,47100.0
2015-05-14 11:30:00,68.3,68.44,68.3,68.42,40400.0,54.0927,54.2036,54.0927,54.1877,40400.0
2015-05-14 11:40:00,68.43,68.6,68.41,68.59,54700.0,54.1956,54.3303,54.1798,54.3224,54700.0
2015-05-14 11:50:00,68.59,68.62,68.5,68.54,53900.0,54.3224,54.3461,54.2511,54.2828,53900.0
2015-05-14 12:00:00,68.54,68.55,68.47,68.5,57200.0,54.2828,54.2907,54.2273,54.2511,57200.0
2015-05-14 12:10:00,68.51,68.54,68.45,68.54,34200.0,54.259,54.2828,54.2115,54.2828,34200.0
2015-05-14 12:20:00,68.54,68.62,68.54,68.61,24000.0,54.2828,54.3461,54.2828,54.3382,24000.0
2015-05-14 12:30:00,68.61,68.66,68.49,68.49,29000.0,54.3382,54.3778,54.2432,54.2432,29000.0
2015-05-14 12:40:00,68.5,68.53,68.44,68.44,47100.0,54.2511,54.2748,54.2036,54.2036,47100.0
2015-05-14 12:50:00,68.44,68.53,68.43,68.53,26200.0,54.2036,54.2748,54.1956,54.2748,26200.0
2015-05-14 13:00:00,68.52,68.61,68.52,68.6,19600.0,54.2669,54.3382,54.2669,54.3303,19600.0
2015-05-14 13:10:00,68.61,68.61,68.58,68.59,15300.0,54.3382,54.3382,54.3144,54.3224,15300.0
2015-05-14 13:20:00,68.59,68.64,68.57,68.58,42300.0,54.3224,54.3619,54.3065,54.3144,42300.0
2015-05-14 13:30:00,68.59,68.62,68.52,68.53,87200.0,54.3224,54.3461,54.2669,54.2748,87200.0
2015-05-14 13:40:00,68.54,68.64,68.53,68.64,37100.0,54.2828,54.3619,54.2748,54.3619,37100.0
2015-05-14 13:50:00,68.64,68.66,68.63,68.64,16500.0,54.3619,54.3778,54.354,54.3619,16500.0
2015-05-14 14:00:00,68.64,68.67,68.62,68.65,20700.0,54.3619,54.3857,54.3461,54.3699,20700.0
2015-05-14 14:10:00,68.66,68.7,68.64,68.68,30500.0,54.3778,54.4095,54.3619,54.3936,30500.0
2015-05-14 14:20:00,68.68,68.71,68.68,68.69,19600.0,54.3936,54.4174,54.3936,54.4015,19600.0
2015-05-14 14:30:00,68.69,68.72,68.64,68.65,28300.0,54.4015,54.4253,54.3619,54.3699,28300.0
2015-05-14 14:40:00,68.65,68.69,68.63,68.69,32000.0,54.3699,54.4015,54.354,54.4015,32000.0
2015-05-14 14:50:00,68.68,68.72,68.67,68.71,38400.0,54.3936,54.4253,54.3857,54.4174,38400.0
2015-05-14 15:00:00,68.7,68.72,68.68,68.69,39500.0,54.4095,54.4253,54.3936,54.4015,39500.0
2015-05-14 15:10:00,68.7,68.72,68.68,68.7,68200.0,54.4095,54.4253,54.3936,54.4095,68200.0
2015-05-14 15:20:00,68.7,68.72,68.68,68.68,45700.0,54.4095,54.4253,54.3936,54.3936,45700.0
2015-05-14 15:30:00,68.68,68.69,68.6,68.63,66000.0,54.3936,54.4015,54.3303,54.354,66000.0
2015-05-14 15:40:00,68.62,68.63,68.57,68.58,69400.0,54.3461,54.354,54.3065,54.3144,69400.0
2015-05-14 15:50:00,68.58,68.65,68.53,68.62,191500.0,54.3144,54.3699,54.2748,54.3461,191500.0
2015-05-15 09:30:00,68.56,68.9,68.43,68.69,330300.0,54.2986,54.5679,54.1956,54.4015,330300.0
2015-05-15 09:40:00,68.72,68.89,68.7,68.76,36000.0,54.4253,54.5599,54.4095,54.457,36000.0
2015-05-15 09:50:00,68.77,68.79,68.61,68.68,43700.0,54.4649,54.4807,54.3382,54.3936,43700.0
2015-05-15 10:00:00,68.67,68.7,68.53,68.55,49800.0,54.3857,54.4095,54.2748,54.2907,49800.0
2015-05-15 10:10:00,68.54,68.64,68.49,68.6,38900.0,54.2828,54.3619,54.2432,54.3303,38900.0
2015-05-15 10:20:00,68.61,68.7,68.59,68.66,23100.0,54.3382,54.4095,54.3224,54.3778,23100.0
2015-05-15 10:30:00,68.66,68.67,68.59,68.64,33300.0,54.3778,54.3857,54.3224,54.3619,33300.0
2015-05-15 10:40:00,68.63,68.67,68.6,68.66,35900.0,54.354,54.3857,54.3303,54.3778,35900.0
2015-05-15 10:50:00,68.66,68.66,68.59,68.6,22000.0,54.3778,54.3778,54.3224,54.3303,22000.0
2015-05-15 11:00:00,68.61,68.68,68.59,68.68,27700.0,54.3382,54.3936,54.3224,54.3936,27700.0
2015-05-15 11:10:00,68.67,68.67,68.53,68.55,21700.0,54.3857,54.3857,54.2748,54.2907,21700.0
2015-05-15 11:20:00,68.55,68.59,68.54,68.57,38500.0,54.2907,54.3224,54.2828,54.3065,38500.0
2015-05-15 11:30:00,68.57,68.63,68.55,68.62,18500.0,54.3065,54.354,54.2907,54.3461,18500.0
2015-05-15 11:40:00,68.62,68.65,68.59,68.59,17500.0,54.3461,54.3699,54.3224,54.3224,17500.0
2015-05-15 11:50:00,68.59,68.6,68.57,68.6,16600.0,54.3224,54.3303,54.3065,54.3303,16600.0
2015-05-15 12:00:00,68.6,68.61,68.54,68.56,23900.0,54.3303,54.3382,54.2828,54.2986,23900.0
2015-05-15 12:10:00,68.57,68.62,68.56,68.62,18700.0,54.3065,54.3461,54.2986,54.3461,18700.0
2015-05-15 12:20:00,68.62,68.65,68.61,68.62,17500.0,54.3461,54.3699,54.3382,54.3461,17500.0
2015-05-15 12:30:00,68.62,68.62,68.54,68.54,13300.0,54.3461,54.3461,54.2828,54.2828,13300.0
2015-05-15 12:40:00,68.53,68.59,68.53,68.58,40300.0,54.2748,54.3224,54.2748,54.3144,40300.0
2015-05-15 12:50:00,68.58,68.59,68.54,68.57,17500.0,54.3144,54.3224,54.2828,54.3065,17500.0
2015-05-15 13:00:00,68.56,68.58,68.49,68.55,34200.0,54.2986,54.3144,54.2432,54.2907,34200.0
2015-05-15 13:10:00,68.55,68.56,68.49,68.5,19900.0,54.2907,54.2986,54.2432,54.2511,19900.0
2015-05-15 13:20:00,68.49,68.5,68.47,68.48,18800.0,54.2432,54.2511,54.2273,54.2352,18800.0
2015-05-15 13:30:00,68.48,68.55,68.48,68.53,49800.0,54.2352,54.2907,54.2352,54.2748,49800.0
2015-05-15 13:40:00,68.53,68.54,68.51,68.51,13500.0,54.2748,54.2828,54.259,54.259,13500.0
2015-05-15 13:50:00,68.51,68.53,68.5,68.5,19000.0,54.259,54.2748,54.2511,54.2511,19000.0
2015-05-15 14:00:00,68.5,68.51,68.47,68.47,15600.0,54.2511,54.259,54.2273,54.2273,15600.0
2015-05-15 14:10:00,68.47,68.5,68.47,68.48,17300.0,54.2273,54.2511,54.2273,54.2352,17300.0
2015-05-15 14:20:00,68.48,68.51,68.47,68.5,25700.0,54.2352,54.259,54.2273,54.2511,25700.0
2015-05-15 14:30:00,68.5,68.58,68.49,68.57,18800.0,54.2511,54.3144,54.2432,54.3065,18800.0
2015-05-15 14:40:00,68.56,68.59,68.55,68.56,17300.0,54.2986,54.3224,54.2907,54.2986,17300.0
2015-05-15 14:50:00,68.55,68.6,68.55,68.58,31700.0,54.2907,54.3303,54.2907,54.3144,31700.0
2015-05-15 15:00:00,68.58,68.58,68.55,68.55,27500.0,54.3144,54.3144,54.2907,54.2907,27500.0
2015-05-15 15:10:00,68.56,68.56,68.54,68.54,32300.0,54.2986,54.2986,54.2828,54.2828,32300.0
2015-05-15 15:20:00,68.54,68.58,68.54,68.58,31400.0,54.2828,54.3144,54.2828,54.3144,31400.0
2015-05-15 15:30:00,68.58,68.61,68.56,68.61,32200.0,54.3144,54.3382,54.2986,54.3382,32200.0
2015-05-15 15:40:00,68.6,68.62,68.58,68.59,61700.0,54.3303,54.3461,54.3144,54.3224,61700.0
2015-05-15 15:50:00,68.58,68.62,68.56,68.62,124200.0,54.3144,54.3461,54.2986,54.3461,124200.0
2015-05-18 09:30:00,68.49,68.63,68.45,68.59,83200.0,54.2432,54.354,54.2115,54.3224,83200.0
2015-05-18 09:40:00,68.58,68.59,68.4,68.41,32000.0,54.3144,54.3224,54.1719,54.1798,32000.0
2015-05-18 09:50:00,68.42,68.48,68.4,68.47,22300.0,54.1877,54.2352,54.1719,54.2273,22300.0
2015-05-18 10:00:00,68.47,68.53,68.41,68.45,44600.0,54.2273,54.2748,54.1798,54.2115,44600.0
2015-05-18 10:10:00,68.47,68.48,68.43,68.47,25700.0,54.2273,54.2352,54.1956,54.2273,25700.0
2015-05-18 10:20:00,68.45,68.54,68.45,68.54,24400.0,54.2115,54.2828,54.2115,54.2828,24400.0
2015-05-18 10:30:00,68.54,68.54,68.48,68.49,24300.0,54.2828,54.2828,54.2352,54.2432,24300.0
2015-05-18 10:40:00,68.49,68.51,68.42,68.44,19100.0,54.2432,54.259,54.1877,54.2036,19100.0
2015-05-18 10:50:00,68.45,68.45,68.4,68.42,22700.0,54.2115,54.2115,54.1719,54.1877,22700.0
2015-05-18 11:00:00,68.43,68.47,68.43,68.47,26000.0,54.1956,54.2273,54.1956,54.2273,26000.0
2015-05-18 11:10:00,68.47,68.5,68.43,68.44,26200.0,54.2273,54.2511,54.1956,54.2036,26200.0
2015-05-18 11:20:00,68.45,68.5,68.44,68.48,21200.0,54.2115,54.2511,54.2036,54.2352,21200.0
2015-05-18 11:30:00,68.48,68.55,68.47,68.52,27000.0,54.2352,54.2907,54.2273,54.2669,27000.0
2015-05-18 11:40:00,68.53,68.58,68.51,68.55,24100.0,54.2748,54.3144,54.259,54.2907,24100.0
2015-05-18 11:50:00,68.56,68.57,68.51,68.53,32600.0,54.2986,54.3065,54.259,54.2748,32600.0
2015-05-18 12:00:00,68.53,68.58,68.53,68.56,17100.0,54.2748,54.3144,54.2748,54.2986,17100.0
2015-05-18 12:10:00,68.55,68.55,68.49,68.51,19300.0,54.2907,54.2907,54.2432,54.259,19300.0
2015-05-18 12:20:00,68.52,68.58,68.51,68.58,11400.0,54.2669,54.3144,54.259,54.3144,11400.0
2015-05-18 12:30:00,68.57,68.59,68.57,68.58,14800.0,54.3065,54.3224,54.3065,54.3144,14800.0
2015-05-18 12:40:00,68.59,68.62,68.58,68.59,13000.0,54.3224,54.3461,54.3144,54.3224,13000.0
2015-05-18 12:50:00,68.6,68.64,68.59,68.63,26100.0,54.3303,54.3619,54.3224,54.354,26100.0
2015-05-18 13:00:00,68.63,68.66,68.63,68.66,23800.0,54.354,54.3778,54.354,54.3778,23800.0
2015-05-18 13:10:00,68.66,68.68,68.65,68.68,11900.0,54.3778,54.3936,54.3699,54.3936,11900.0
2015-05-18 13:20:00,68.68,68.72,68.67,68.72,29400.0,54.3936,54.4253,54.3857,54.4253,29400.0
2015-05-18 13:30:00,68.72,68.74,68.7,68.74,13800.0,54.4253,54.4411,54.4095,54.4411,13800.0
2015-05-18 13:40:00,68.74,68.75,68.72,68.73,14100.0,54.4411,54.4491,54.4253,54.4332,14100.0
2015-05-18 13:50:00,68.74,68.81,68.73,68.79,22000.0,54.4411,54.4966,54.4332,54.4807,22000.0
2015-05-18 14:00:00,68.79,68.82,68.75,68.76,26500.0,54.4807,54.5045,54.4491,54.457,26500.0
2015-05-18 14:10:00,68.76,68.81,68.75,68.81,25200.0,54.457,54.4966,54.4491,54.4966,25200.0
2015-05-18 14:20:00,68.8,68.8,68.75,68.76,36100.0,54.4887,54.4887,54.4491,54.457,36100.0
2015-05-18 14:30:00,68.76,68.76,68.7,68.73,18500.0,54.457,54.457,54.4095,54.4332,18500.0
2015-05-18 14:40:00,68.74,68.75,68.73,68.74,22900.0,54.4411,54.4491,54.4332,54.4411,22900.0
2015-05-18 14:50:00,68.73,68.75,68.72,68.75,24100.0,54.4332,54.4491,54.4253,54.4491,24100.0
2015-05-18 15:00:00,68.75,68.75,68.7,68.7,26100.0,54.4491,54.4491,54.4095,54.4095,26100.0
2015-05-18 15:10:00,68.7,68.72,68.65,68.67,37700.0,54.4095,54.4253,54.3699,54.3857,37700.0
2015-05-18 15:20:00,68.68,68.74,68.67,68.69,37600.0,54.3936,54.4411,54.3857,54.4015,37600.0
2015-05-18 15:30:00,68.69,68.69,68.66,68.66,40000.0,54.4015,54.4015,54.3778,54.3778,40000.0
2015-05-18 15:40:00,68.66,68.68,68.64,68.64,88900.0,54.3778,54.3936,54.3619,54.3619,88900.0
2015-05-18 15:50:00,68.64,68.66,68.6,68.62,542200.0,54.3619,54.3778,54.3303,54.3461,542200.0
2015-05-19 09:30:00,68.67,68.68,68.49,68.55,93900.0,54.3857,54.3936,54.2432,54.2907,93900.0
2015-05-19 09:40:00,68.57,68.65,68.49,68.62,38000.0,54.3065,54.3699,54.2432,54.3461,38000.0
2015-05-19 09:50:00,68.63,68.84,68.62,68.84,74700.0,54.354,54.5203,54.3461,54.5203,74700.0
2015-05-19 10:00:00,68.85,68.91,68.81,68.91,43600.0,54.5283,54.5758,54.4966,54.5758,43600.0
2015-05-19 10:10:00,68.9,68.98,68.81,68.98,39800.0,54.5679,54.6312,54.4966,54.6312,39800.0
2015-05-19 10:20:00,68.98,68.98,68.86,68.93,29500.0,54.6312,54.6312,54.5362,54.5916,29500.0
2015-05-19 10:30:00,68.94,68.98,68.9,68.97,38300.0,54.5995,54.6312,54.5679,54.6233,38300.0
2015-05-19 10:40:00,68.96,68.97,68.92,68.93,21800.0,54.6154,54.6233,54.5837,54.5916,21800.0
2015-05-19 10:50:00,68.93,68.96,68.89,68.95,32100.0,54.5916,54.6154,54.5599,54.6075,32100.0
2015-05-19 11:00:00,68.94,69.0,68.93,68.96,75100.0,54.5995,54.6471,54.5916,54.6154,75100.0
2015-05-19 11:10:00,68.95,69.06,68.93,69.03,80100.0,54.6075,54.6946,54.5916,54.6708,80100.0
2015-05-19 11:20:00,69.05,69.07,68.99,69.03,35000.0,54.6867,54.7025,54.6391,54.6708,35000.0
2015-05-19 11:30:00,69.03,69.03,68.98,69.02,31200.0,54.6708,54.6708,54.6312,54.6629,31200.0
2015-05-19 11:40:00,69.02,69.03,68.99,69.03,28000.0,54.6629,54.6708,54.6391,54.6708,28000.0
2015-05-19 11:50:00,69.04,69.04,68.99,69.04,81500.0,54.6787,54.6787,54.6391,54.6787,81500.0
2015-05-19 12:00:00,69.04,69.06,69.0,69.03,38700.0,54.6787,54.6946,54.6471,54.6708,38700.0
2015-05-19 12:10:00,69.02,69.06,69.02,69.04,13800.0,54.6629,54.6946,54.6629,54.6787,13800.0
2015-05-19 12:20:00,69.04,69.05,68.99,69.0,32600.0,54.6787,54.6867,54.6391,54.6471,32600.0
2015-05-19 12:30:00,68.99,69.07,68.99,69.06,27900.0,54.6391,54.7025,54.6391,54.6946,27900.0
2015-05-19 12:40:00,69.06,69.14,69.05,69.14,38400.0,54.6946,54.7579,54.6867,54.7579,38400.0
2015-05-19 12:50:00,69.14,69.14,69.1,69.12,22800.0,54.7579,54.7579,54.7263,54.7421,22800.0
2015-05-19 13:00:00,69.12,69.13,69.09,69.11,18800.0,54.7421,54.75,54.7183,54.7342,18800.0
2015-05-19 13:10:00,69.1,69.13,69.1,69.12,22100.0,54.7263,54.75,54.7263,54.7421,22100.0
2015-05-19 13:20:00,69.13,69.14,69.09,69.11,19500.0,54.75,54.7579,54.7183,54.7342,19500.0
2015-05-19 13:30:00,69.11,69.15,69.09,69.15,35100.0,54.7342,54.7659,54.7183,54.7659,35100.0
2015-05-19 13:40:00,69.15,69.2,69.14,69.19,29400.0,54.7659,54.8055,54.7579,54.7975,29400.0
2015-05-19 13:50:00,69.19,69.19,69.14,69.15,17700.0,54.7975,54.7975,54.7579,54.7659,17700.0
2015-05-19 14:00:00,69.14,69.15,69.08,69.09,14600.0,54.7579,54.7659,54.7104,54.7183,14600.0
2015-05-19 14:10:00,69.09,69.09,69.04,69.06,38700.0,54.7183,54.7183,54.6787,54.6946,38700.0
2015-05-19 14:20:00,69.07,69.08,69.03,69.03,69300.0,54.7025,54.7104,54.6708,54.6708,69300.0
2015-05-19 14:30:00,69.03,69.03,68.95,68.98,144400.0,54.6708,54.6708,54.6075,54.6312,144400.0
2015-05-19 14:40:00,68.98,69.01,68.95,69.01,42000.0,54.6312,54.655,54.6075,54.655,42000.0
2015-05-19 14:50:00,69.01,69.06,68.99,69.03,24700.0,54.655,54.6946,54.6391,54.6708,24700.0
2015-05-19 15:00:00,69.02,69.02,68.94,68.97,73700.0,54.6629,54.6629,54.5995,54.6233,73700.0
2015-05-19 15:10:00,68.96,69.0,68.93,68.97,102400.0,54.6154,54.6471,54.5916,54.6233,102400.0
2015-05-19 15:20:00,68.97,69.02,68.96,69.02,36900.0,54.6233,54.6629,54.6154,54.6629,36900.0
2015-05-19 15:30:00,69.01,69.03,68.99,69.0,38000.0,54.655,54.6708,54.6391,54.6471,38000.0
2015-05-19 15:40:00,69.0,69.09,68.98,69.09,93100.0,54.6471,54.7183,54.6312,54.7183,93100.0
2015-05-19 15:50:00,69.09,69.19,69.04,69.14,228700.0,54.7183,54.7975,54.6787,54.7579,228700.0
2015-05-20 09:30:00,69.18,69.24,68.97,69.18,102600.0,54.7896,54.8371,54.6233,54.7896,102600.0
2015-05-20 09:40:00,69.18,69.18,68.99,69.04,42200.0,54.7896,54.7896,54.6391,54.6787,42200.0
2015-05-20 09:50:00,69.03,69.09,68.99,69.0,30600.0,54.6708,54.7183,54.6391,54.6471,30600.0
2015-05-20 10:00:00,69.0,69.2,68.97,69.19,46000.0,54.6471,54.8055,54.6233,54.7975,46000.0
2015-05-20 10:10:00,69.2,69.22,69.15,69.17,39200.0,54.8055,54.8213,54.7659,54.7817,39200.0
2015-05-20 10:20:00,69.17,69.21,69.09,69.1,49700.0,54.7817,54.8134,54.7183,54.7263,49700.0
2015-05-20 10:30:00,69.09,69.23,69.08,69.23,48600.0,54.7183,54.8292,54.7104,54.8292,48600.0
2015-05-20 10:40:00,69.22,69.28,69.13,69.16,73700.0,54.8213,54.8688,54.75,54.7738,73700.0
2015-05-20 10:50:00,69.15,69.17,69.0,69.0,105600.0,54.7659,54.7817,54.6471,54.6471,105600.0
2015-05-20 11:00:00,69.0,69.02,68.93,68.93,61800.0,54.6471,54.6629,54.5916,54.5916,61800.0
2015-05-20 11:10:00,68.93,68.97,68.91,68.95,74300.0,54.5916,54.6233,54.5758,54.6075,74300.0
2015-05-20 11:20:00,68.95,69.01,68.95,68.98,24700.0,54.6075,54.655,54.6075,54.6312,24700.0
2015-05-20 11:30:00,68.98,68.99,68.91,68.94,32600.0,54.6312,54.6391,54.5758,54.5995,32600.0
2015-05-20 11:40:00,68.94,68.98,68.91,68.92,44700.0,54.5995,54.6312,54.5758,54.5837,44700.0
2015-05-20 11:50:00,68.92,69.03,68.91,69.02,23800.0,54.5837,54.6708,54.5758,54.6629,23800.0
2015-05-20 12:00:00,69.01,69.11,69.0,69.09,29800.0,54.655,54.7342,54.6471,54.7183,29800.0
2015-05-20 12:10:00,69.09,69.2,69.09,69.18,46000.0,54.7183,54.8055,54.7183,54.7896,46000.0
2015-05-20 12:20:00,69.17,69.18,69.06,69.08,20200.0,54.7817,54.7896,54.6946,54.7104,20200.0
2015-05-20 12:30:00,69.07,69.07,68.99,68.99,19100.0,54.7025,54.7025,54.6391,54.6391,19100.0
2015-05-20 12:40:00,69.0,69.03,68.99,69.01,25300.0,54.6471,54.6708,54.6391,54.655,25300.0
2015-05-20 12:50:00,69.0,69.04,69.0,69.02,13700.0,54.6471,54.6787,54.6471,54.6629,13700.0
2015-05-20 13:00:00,69.02,69.06,69.01,69.03,18400.0,54.6629,54.6946,54.655,54.6708,18400.0
2015-05-20 13:10:00,69.03,69.05,69.02,69.03,15600.0,54.6708,54.6867,54.6629,54.6708,15600.0
2015-05-20 13:20:00,69.02,69.05,69.01,69.04,19600.0,54.6629,54.6867,54.655,54.6787,19600.0
2015-05-20 13:30:00,69.03,69.04,68.99,69.0,39700.0,54.6708,54.6787,54.6391,54.6471,39700.0
2015-05-20 13:40:00,69.0,69.03,68.99,69.02,27500.0,54.6471,54.6708,54.6391,54.6629,27500.0
2015-05-20 13:50:00,69.02,69.05,69.0,69.03,27800.0,54.6629,54.6867,54.6471,54.6708,27800.0
2015-05-20 14:00:00,69.04,69.22,69.04,69.06,56200.0,54.6787,54.8213,54.6787,54.6946,56200.0
2015-05-20 14:10:00,69.06,69.19,69.05,69.16,28100.0,54.6946,54.7975,54.6867,54.7738,28100.0
2015-05-20 14:20:00,69.16,69.28,69.15,69.25,32000.0,54.7738,54.8688,54.7659,54.8451,32000.0
2015-05-20 14:30:00,69.26,69.27,69.16,69.17,28300.0,54.853,54.8609,54.7738,54.7817,28300.0
2015-05-20 14:40:00,69.16,69.17,69.06,69.06,24800.0,54.7738,54.7817,54.6946,54.6946,24800.0
2015-05-20 14:50:00,69.06,69.11,69.03,69.07,23500.0,54.6946,54.7342,54.6708,54.7025,23500.0
2015-05-20 15:00:00,69.07,69.1,69.02,69.08,28700.0,54.7025,54.7263,54.6629,54.7104,28700.0
2015-05-20 15:10:00,69.08,69.08,68.96,68.97,36300.0,54.7104,54.7104,54.6154,54.6233,36300.0
2015-05-20 15:20:00,68.98,69.03,68.94,69.0,38100.0,54.6312,54.6708,54.5995,54.6471,38100.0
2015-05-20 15:30:00,69.0,69.01,68.96,68.97,52300.0,54.6471,54.655,54.6154,54.6233,52300.0
2015-05-20 15:40:00,68.97,69.01,68.94,68.96,52800.0,54.6233,54.655,54.5995,54.6154,52800.0
2015-05-20 15:50:00,68.96,68.97,68.89,68.9,158300.0,54.6154,54.6233,54.5599,54.5679,158300.0
2015-05-21 09:30:00,68.81,68.84,68.59,68.61,61200.0,54.4966,54.5203,54.3224,54.3382,61200.0
2015-05-21 09:40:00,68.58,68.65,68.52,68.55,15300.0,54.3144,54.3699,54.2669,54.2907,15300.0
2015-05-21 09:50:00,68.55,68.63,68.52,68.61,26900.0,54.2907,54.354,54.2669,54.3382,26900.0
2015-05-21 10:00:00,68.61,68.74,68.58,68.71,29400.0,54.3382,54.4411,54.3144,54.4174,29400.0
2015-05-21 10:10:00,68.7,68.79,68.7,68.78,33600.0,54.4095,54.4807,54.4095,54.4728,33600.0
2015-05-21 10:20:00,68.78,68.79,68.67,68.67,33100.0,54.4728,54.4807,54.3857,54.3857,33100.0
2015-05-21 10:30:00,68.66,68.7,68.66,68.67,20400.0,54.3778,54.4095,54.3778,54.3857,20400.0
2015-05-21 10:40:00,68.67,68.68,68.57,68.59,34300.0,54.3857,54.3936,54.3065,54.3224,34300.0
2015-05-21 10:50:00,68.59,68.61,68.49,68.52,36300.0,54.3224,54.3382,54.2432,54.2669,36300.0
2015-05-21 11:00:00,68.51,68.59,68.51,68.53,43500.0,54.259,54.3224,54.259,54.2748,43500.0
2015-05-21 11:10:00,68.53,68.54,68.48,68.49,44800.0,54.2748,54.2828,54.2352,54.2432,44800.0
2015-05-21 11:20:00,68.48,68.53,68.46,68.51,89600.0,54.2352,54.2748,54.2194,54.259,89600.0
2015-05-21 11:30:00,68.51,68.57,68.51,68.53,75300.0,54.259,54.3065,54.259,54.2748,75300.0
2015-05-21 11:40:00,68.53,68.53,68.49,68.52,21400.0,54.2748,54.2748,54.2432,54.2669,21400.0
2015-05-21 11:50:00,68.52,68.57,68.52,68.56,26000.0,54.2669,54.3065,54.2669,54.2986,26000.0
2015-05-21 12:00:00,68.56,68.57,68.53,68.56,12700.0,54.2986,54.3065,54.2748,54.2986,12700.0
2015-05-21 12:10:00,68.57,68.61,68.55,68.61,15300.0,54.3065,54.3382,54.2907,54.3382,15300.0
2015-05-21 12:20:00,68.61,68.63,68.6,68.61,10100.0,54.3382,54.354,54.3303,54.3382,10100.0
2015-05-21 12:30:00,68.6,68.66,68.59,68.59,18100.0,54.3303,54.3778,54.3224,54.3224,18100.0
2015-05-21 12:40:00,68.59,68.63,68.59,68.61,11600.0,54.3224,54.354,54.3224,54.3382,11600.0
2015-05-21 12:50:00,68.61,68.62,68.6,68.61,8900.0,54.3382,54.3461,54.3303,54.3382,8900.0
2015-05-21 13:00:00,68.61,68.67,68.61,68.66,10700.0,54.3382,54.3857,54.3382,54.3778,10700.0
2015-05-21 13:10:00,68.67,68.68,68.63,68.64,15700.0,54.3857,54.3936,54.354,54.3619,15700.0
2015-05-21 13:20:00,68.63,68.63,68.59,68.59,12600.0,54.354,54.354,54.3224,54.3224,12600.0
2015-05-21 13:30:00,68.6,68.63,68.6,68.62,7300.0,54.3303,54.354,54.3303,54.3461,7300.0
2015-05-21 13:40:00,68.62,68.62,68.56,68.59,26200.0,54.3461,54.3461,54.2986,54.3224,26200.0
2015-05-21 13:50:00,68.59,68.6,68.55,68.59,18100.0,54.3224,54.3303,54.2907,54.3224,18100.0
2015-05-21 14:00:00,68.59,68.64,68.58,68.62,16000.0,54.3224,54.3619,54.3144,54.3461,16000.0
2015-05-21 14:10:00,68.62,68.66,68.62,68.65,11200.0,54.3461,54.3778,54.3461,54.3699,11200.0
2015-05-21 14:20:00,68.65,68.69,68.64,68.68,28800.0,54.3699,54.4015,54.3619,54.3936,28800.0
2015-05-21 14:30:00,68.67,68.71,68.63,68.69,21800.0,54.3857,54.4174,54.354,54.4015,21800.0
2015-05-21 14:40:00,68.68,68.71,68.67,68.7,18700.0,54.3936,54.4174,54.3857,54.4095,18700.0
2015-05-21 14:50:00,68.7,68.73,68.69,68.72,33400.0,54.4095,54.4332,54.4015,54.4253,33400.0
2015-05-21 15:00:00,68.73,68.74,68.68,68.71,28600.0,54.4332,54.4411,54.3936,54.4174,28600.0
2015-05-21 15:10:00,68.71,68.71,68.63,68.63,25000.0,54.4174,54.4174,54.354,54.354,25000.0
2015-05-21 15:20:00,68.64,68.7,68.63,68.7,20600.0,54.3619,54.4095,54.354,54.4095,20600.0
2015-05-21 15:30:00,68.7,68.76,68.69,68.75,40000.0,54.4095,54.457,54.4015,54.4491,40000.0
2015-05-21 15:40:00,68.76,68.86,68.75,68.84,82000.0,54.457,54.5362,54.4491,54.5203,82000.0
2015-05-21 15:50:00,68.83,68.85,68.79,68.82,188600.0,54.5124,54.5283,54.4807,54.5045,188600.0
2015-05-22 09:30:00,68.89,68.9,68.56,68.76,92300.0,54.5599,54.5679,54.2986,54.457,92300.0
2015-05-22 09:40:00,68.75,68.85,68.71,68.8,38700.0,54.4491,54.5283,54.4174,54.4887,38700.0
2015-05-22 09:50:00,68.79,68.83,68.74,68.76,24300.0,54.4807,54.5124,54.4411,54.457,24300.0
2015-05-22 10:00:00,68.76,68.78,68.62,68.65,39100.0,54.457,54.4728,54.3461,54.3699,39100.0
2015-05-22 10:10:00,68.65,68.66,68.6,68.61,52700.0,54.3699,54.3778,54.3303,54.3382,52700.0
2015-05-22 10:20:00,68.61,68.69,68.56,68.67,65600.0,54.3382,54.4015,54.2986,54.3857,65600.0
2015-05-22 10:30:00,68.68,68.76,68.57,68.72,75400.0,54.3936,54.457,54.3065,54.4253,75400.0
2015-05-22 10:40:00,68.73,68.79,68.71,68.79,30300.0,54.4332,54.4807,54.4174,54.4807,30300.0
2015-05-22 10:50:00,68.79,68.9,68.77,68.86,24000.0,54.4807,54.5679,54.4649,54.5362,24000.0
2015-05-22 11:00:00,68.86,68.86,68.76,68.76,14000.0,54.5362,54.5362,54.457,54.457,14000.0
2015-05-22 11:10:00,68.78,68.8,68.7,68.7,13900.0,54.4728,54.4887,54.4095,54.4095,13900.0
2015-05-22 11:20:00,68.71,68.74,68.68,68.73,27100.0,54.4174,54.4411,54.3936,54.4332,27100.0
2015-05-22 11:30:00,68.74,68.76,68.7,68.75,16500.0,54.4411,54.457,54.4095,54.4491,16500.0
2015-05-22 11:40:00,68.76,68.82,68.73,68.8,21100.0,54.457,54.5045,54.4332,54.4887,21100.0
2015-05-22 11:50:00,68.8,68.85,68.78,68.8,17900.0,54.4887,54.5283,54.4728,54.4887,17900.0
2015-05-22 12:00:00,68.8,68.8,68.74,68.78,14000.0,54.4887,54.4887,54.4411,54.4728,14000.0
2015-05-22 12:10:00,68.77,68.78,68.74,68.74,11700.0,54.4649,54.4728,54.4411,54.4411,11700.0
2015-05-22 12:20:00,68.75,68.8,68.7,68.8,16000.0,54.4491,54.4887,54.4095,54.4887,16000.0
2015-05-22 12:30:00,68.79,68.79,68.75,68.75,6700.0,54.4807,54.4807,54.4491,54.4491,6700.0
2015-05-22 12:40:00,68.76,68.8,68.73,68.76,16600.0,54.457,54.4887,54.4332,54.457,16600.0
2015-05-22 12:50:00,68.76,68.78,68.73,68.74,18300.0,54.457,54.4728,54.4332,54.4411,18300.0
2015-05-22 13:00:00,68.74,68.8,68.68,68.74,35200.0,54.4411,54.4887,54.3936,54.4411,35200.0
2015-05-22 13:10:00,68.75,68.75,68.69,68.72,18500.0,54.4491,54.4491,54.4015,54.4253,18500.0
2015-05-22 13:20:00,68.71,68.72,68.63,68.67,60500.0,54.4174,54.4253,54.354,54.3857,60500.0
2015-05-22 13:30:00,68.67,68.7,68.63,68.64,28800.0,54.3857,54.4095,54.354,54.3619,28800.0
2015-05-22 13:40:00,68.64,68.65,68.59,68.61,27100.0,54.3619,54.3699,54.3224,54.3382,27100.0
2015-05-22 13:50:00,68.62,68.64,68.56,68.57,12600.0,54.3461,54.3619,54.2986,54.3065,12600.0
2015-05-22 14:00:00,68.58,68.58,68.53,68.56,31200.0,54.3144,54.3144,54.2748,54.2986,31200.0
2015-05-22 14:10:00,68.57,68.6,68.55,68.57,45000.0,54.3065,54.3303,54.2907,54.3065,45000.0
2015-05-22 14:20:00,68.57,68.63,68.57,68.63,16000.0,54.3065,54.354,54.3065,54.354,16000.0
2015-05-22 14:30:00,68.62,68.63,68.59,68.59,11700.0,54.3461,54.354,54.3224,54.3224,11700.0
2015-05-22 14:40:00,68.59,68.62,68.57,68.57,37100.0,54.3224,54.3461,54.3065,54.3065,37100.0
2015-05-22 14:50:00,68.56,68.58,68.5,68.55,51800.0,54.2986,54.3144,54.2511,54.2907,51800.0
2015-05-22 15:00:00,68.54,68.56,68.51,68.51,29400.0,54.2828,54.2986,54.259,54.259,29400.0
2015-05-22 15:10:00,68.51,68.58,68.51,68.58,17500.0,54.259,54.3144,54.259,54.3144,17500.0
2015-05-22 15:20:00,68.57,68.62,68.56,68.59,35700.0,54.3065,54.3461,54.2986,54.3224,35700.0
2015-05-22 15:30:00,68.59,68.6,68.56,68.56,49000.0,54.3224,54.3303,54.2986,54.2986,49000.0
2015-05-22 15:40:00,68.56,68.56,68.5,68.51,51600.0,54.2986,54.2986,54.2511,54.259,51600.0
2015-05-22 15:50:00,68.51,68.52,68.46,68.5,132700.0,54.259,54.2669,54.2194,54.2511,132700.0
2015-05-26 09:30:00,68.42,68.5,68.13,68.14,95700.0,54.1877,54.2511,53.958,53.966,95700.0
2015-05-26 09:40:00,68.14,68.21,68.06,68.13,69600.0,53.966,54.0214,53.9026,53.958,69600.0
2015-05-26 09:50:00,68.13,68.14,67.98,67.99,70200.0,53.958,53.966,53.8392,53.8472,70200.0
2015-05-26 10:00:00,67.98,68.02,67.89,67.93,92300.0,53.8392,53.8709,53.768,53.7996,92300.0
2015-05-26 10:10:00,67.92,67.95,67.87,67.91,60500.0,53.7917,53.8155,53.7521,53.7838,60500.0
2015-05-26 10:20:00,67.91,67.91,67.81,67.85,100000.0,53.7838,53.7838,53.7046,53.7363,100000.0
2015-05-26 10:30:00,67.86,67.87,67.74,67.77,66500.0,53.7442,53.7521,53.6492,53.6729,66500.0
2015-05-26 10:40:00,67.76,67.77,67.69,67.74,58300.0,53.665,53.6729,53.6096,53.6492,58300.0
2015-05-26 10:50:00,67.73,67.74,67.63,67.64,89400.0,53.6412,53.6492,53.562,53.57,89400.0
2015-05-26 11:00:00,67.64,67.68,67.61,67.67,51500.0,53.57,53.6016,53.5462,53.5937,51500.0
2015-05-26 11:10:00,67.67,67.68,67.61,67.61,48800.0,53.5937,53.6016,53.5462,53.5462,48800.0
2015-05-26 11:20:00,67.61,67.74,67.6,67.72,62000.0,53.5462,53.6492,53.5383,53.6333,62000.0
2015-05-26 11:30:00,67.71,67.77,67.7,67.72,94400.0,53.6254,53.6729,53.6175,53.6333,94400.0
2015-05-26 11:40:00,67.71,67.72,67.66,67.67,89800.0,53.6254,53.6333,53.5858,53.5937,89800.0
2015-05-26 11:50:00,67.67,67.68,67.63,67.63,58200.0,53.5937,53.6016,53.562,53.562,58200.0
2015-05-26 12:00:00,67.64,67.65,67.61,67.61,39200.0,53.57,53.5779,53.5462,53.5462,39200.0
2015-05-26 12:10:00,67.61,67.61,67.58,67.59,76100.0,53.5462,53.5462,53.5224,53.5304,76100.0
2015-05-26 12:20:00,67.59,67.61,67.55,67.56,78000.0,53.5304,53.5462,53.4987,53.5066,78000.0
2015-05-26 12:30:00,67.56,67.59,67.48,67.49,59700.0,53.5066,53.5304,53.4432,53.4512,59700.0
2015-05-26 12:40:00,67.49,67.5,67.47,67.48,69900.0,53.4512,53.4591,53.4353,53.4432,69900.0
2015-05-26 12:50:00,67.48,67.51,67.43,67.47,51900.0,53.4432,53.467,53.4036,53.4353,51900.0
2015-05-26 13:00:00,67.46,67.48,67.42,67.43,51700.0,53.4274,53.4432,53.3957,53.4036,51700.0
2015-05-26 13:10:00,67.43,67.44,67.39,67.43,78000.0,53.4036,53.4116,53.372,53.4036,78000.0
2015-05-26 13:20:00,67.43,67.46,67.4,67.44,66000.0,53.4036,53.4274,53.3799,53.4116,66000.0
2015-05-26 13:30:00,67.44,67.44,67.33,67.34,154900.0,53.4116,53.4116,53.3244,53.3324,154900.0
2015-05-26 13:40:00,67.36,67.38,67.25,67.29,48200.0,53.3482,53.364,53.2611,53.2928,48200.0
2015-05-26 13:50:00,67.29,67.33,67.23,67.26,59300.0,53.2928,53.3244,53.2452,53.269,59300.0
2015-05-26 14:00:00,67.26,67.31,67.25,67.28,60400.0,53.269,53.3086,53.2611,53.2848,60400.0
2015-05-26 14:10:00,67.29,67.29,67.23,67.29,53400.0,53.2928,53.2928,53.2452,53.2928,53400.0
2015-05-26 14:20:00,67.29,67.3,67.23,67.24,109800.0,53.2928,53.3007,53.2452,53.2532,109800.0
2015-05-26 14:30:00,67.25,67.28,67.19,67.2,120500.0,53.2611,53.2848,53.2136,53.2215,120500.0
2015-05-26 14:40:00,67.2,67.21,67.15,67.15,100700.0,53.2215,53.2294,53.1819,53.1819,100700.0
2015-05-26 14:50:00,67.16,67.17,67.11,67.15,68200.0,53.1898,53.1977,53.1502,53.1819,68200.0
2015-05-26 15:00:00,67.15,67.19,67.14,67.16,79900.0,53.1819,53.2136,53.174,53.1898,79900.0
2015-05-26 15:10:00,67.16,67.19,67.14,67.15,99300.0,53.1898,53.2136,53.174,53.1819,99300.0
2015-05-26 15:20:00,67.14,67.16,67.12,67.15,97200.0,53.174,53.1898,53.1581,53.1819,97200.0
2015-05-26 15:30:00,67.15,67.22,67.13,67.18,221200.0,53.1819,53.2373,53.166,53.2056,221200.0
2015-05-26 15:40:00,67.18,67.2,67.15,67.2,198900.0,53.2056,53.2215,53.1819,53.2215,198900.0
2015-05-26 15:50:00,67.19,67.21,67.14,67.15,377900.0,53.2136,53.2294,53.174,53.1819,377900.0
2015-05-27 09:30:00,67.3,67.55,67.3,67.42,99000.0,53.3007,53.4987,53.3007,53.3957,99000.0
2015-05-27 09:40:00,67.45,67.54,67.42,67.47,188200.0,53.4195,53.4908,53.3957,53.4353,188200.0
2015-05-27 09:50:00,67.47,67.53,67.36,67.4,79300.0,53.4353,53.4828,53.3482,53.3799,79300.0
2015-05-27 10:00:00,67.4,67.43,67.28,67.33,37100.0,53.3799,53.4036,53.2848,53.3244,37100.0
2015-05-27 10:10:00,67.33,67.38,67.29,67.38,52600.0,53.3244,53.364,53.2928,53.364,52600.0
2015-05-27 10:20:00,67.38,67.46,67.36,67.42,65200.0,53.364,53.4274,53.3482,53.3957,65200.0
2015-05-27 10:30:00,67.43,67.48,67.43,67.46,126000.0,53.4036,53.4432,53.4036,53.4274,126000.0
2015-05-27 10:40:00,67.45,67.48,67.45,67.45,63500.0,53.4195,53.4432,53.4195,53.4195,63500.0
2015-05-27 10:50:00,67.45,67.53,67.43,67.5,125600.0,53.4195,53.4828,53.4036,53.4591,125600.0
2015-05-27 11:00:00,67.5,67.6,67.45,67.59,121500.0,53.4591,53.5383,53.4195,53.5304,121500.0
2015-05-27 11:10:00,67.6,67.61,67.55,67.55,51600.0,53.5383,53.5462,53.4987,53.4987,51600.0
2015-05-27 11:20:00,67.55,67.6,67.49,67.6,127500.0,53.4987,53.5383,53.4512,53.5383,127500.0
2015-05-27 11:30:00,67.59,67.67,67.59,67.66,105700.0,53.5304,53.5937,53.5304,53.5858,105700.0
2015-05-27 11:40:00,67.67,67.75,67.65,67.73,45500.0,53.5937,53.6571,53.5779,53.6412,45500.0
2015-05-27 11:50:00,67.73,67.73,67.68,67.68,43500.0,53.6412,53.6412,53.6016,53.6016,43500.0
2015-05-27 12:00:00,67.68,67.7,67.64,67.65,30600.0,53.6016,53.6175,53.57,53.5779,30600.0
2015-05-27 12:10:00,67.66,67.66,67.62,67.65,23800.0,53.5858,53.5858,53.5541,53.5779,23800.0
2015-05-27 12:20:00,67.65,67.66,67.58,67.58,22900.0,53.5779,53.5858,53.5224,53.5224,22900.0
2015-05-27 12:30:00,67.59,67.59,67.47,67.47,42100.0,53.5304,53.5304,53.4353,53.4353,42100.0
2015-05-27 12:40:00,67.47,67.5,67.45,67.46,46000.0,53.4353,53.4591,53.4195,53.4274,46000.0
2015-05-27 12:50:00,67.45,67.51,67.44,67.5,48300.0,53.4195,53.467,53.4116,53.4591,48300.0
2015-05-27 13:00:00,67.5,67.55,67.48,67.55,50900.0,53.4591,53.4987,53.4432,53.4987,50900.0
2015-05-27 13:10:00,67.55,67.57,67.49,67.53,39600.0,53.4987,53.5145,53.4512,53.4828,39600.0
2015-05-27 13:20:00,67.53,67.56,67.51,67.53,42800.0,53.4828,53.5066,53.467,53.4828,42800.0
2015-05-27 13:30:00,67.54,67.54,67.51,67.52,47600.0,53.4908,53.4908,53.467,53.4749,47600.0
2015-05-27 13:40:00,67.51,67.53,67.49,67.51,44100.0,53.467,53.4828,53.4512,53.467,44100.0
2015-05-27 13:50:00,67.51,67.52,67.48,67.48,39800.0,53.467,53.4749,53.4432,53.4432,39800.0
2015-05-27 14:00:00,67.49,67.52,67.46,67.49,62200.0,53.4512,53.4749,53.4274,53.4512,62200.0
2015-05-27 14:10:00,67.48,67.51,67.48,67.5,23500.0,53.4432,53.467,53.4432,53.4591,23500.0
2015-05-27 14:20:00,67.5,67.51,67.47,67.5,45700.0,53.4591,53.467,53.4353,53.4591,45700.0
2015-05-27 14:30:00,67.5,67.52,67.47,67.52,57800.0,53.4591,53.4749,53.4353,53.4749,57800.0
2015-05-27 14:40:00,67.51,67.54,67.49,67.52,62500.0,53.467,53.4908,53.4512,53.4749,62500.0
2015-05-27 14:50:00,67.52,67.54,67.51,67.53,35600.0,53.4749,53.4908,53.467,53.4828,35600.0
2015-05-27 15:00:00,67.53,67.59,67.51,67.59,73400.0,53.4828,53.5304,53.467,53.5304,73400.0
2015-05-27 15:10:00,67.58,67.61,67.56,67.58,55700.0,53.5224,53.5462,53.5066,53.5224,55700.0
2015-05-27 15:20:00,67.59,67.7,67.57,67.67,153900.0,53.5304,53.6175,53.5145,53.5937,153900.0
2015-05-27 15:30:00,67.66,67.67,67.6,67.66,73400.0,53.5858,53.5937,53.5383,53.5858,73400.0
2015-05-27 15:40:00,67.66,67.67,67.59,67.62,134100.0,53.5858,53.5937,53.5304,53.5541,134100.0
2015-05-27 15:50:00,67.61,67.62,67.54,67.55,215000.0,53.5462,53.5541,53.4908,53.4987,215000.0
2015-05-28 09:30:00,67.54,67.63,67.44,67.5,70200.0,53.4908,53.562,53.4116,53.4591,70200.0
2015-05-28 09:40:00,67.5,67.61,67.5,67.54,21300.0,53.4591,53.5462,53.4591,53.4908,21300.0
2015-05-28 09:50:00,67.53,67.56,67.36,67.36,41700.0,53.4828,53.5066,53.3482,53.3482,41700.0
2015-05-28 10:00:00,67.38,67.46,67.35,67.45,24600.0,53.364,53.4274,53.3403,53.4195,24600.0
2015-05-28 10:10:00,67.46,67.47,67.4,67.45,32200.0,53.4274,53.4353,53.3799,53.4195,32200.0
2015-05-28 10:20:00,67.45,67.48,67.41,67.45,44500.0,53.4195,53.4432,53.3878,53.4195,44500.0
2015-05-28 10:30:00,67.45,67.46,67.36,67.37,30000.0,53.4195,53.4274,53.3482,53.3561,30000.0
2015-05-28 10:40:00,67.38,67.45,67.36,67.4,28300.0,53.364,53.4195,53.3482,53.3799,28300.0
2015-05-28 10:50:00,67.41,67.43,67.37,67.38,28900.0,53.3878,53.4036,53.3561,53.364,28900.0
2015-05-28 11:00:00,67.38,67.41,67.32,67.4,46600.0,53.364,53.3878,53.3165,53.3799,46600.0
2015-05-28 11:10:00,67.4,67.45,67.36,67.44,27000.0,53.3799,53.4195,53.3482,53.4116,27000.0
2015-05-28 11:20:00,67.44,67.46,67.35,67.36,21200.0,53.4116,53.4274,53.3403,53.3482,21200.0
2015-05-28 11:30:00,67.37,67.4,67.29,67.3,27400.0,53.3561,53.3799,53.2928,53.3007,27400.0
2015-05-28 11:40:00,67.31,67.37,67.21,67.22,44600.0,53.3086,53.3561,53.2294,53.2373,44600.0
2015-05-28 11:50:00,67.22,67.26,67.16,67.21,32700.0,53.2373,53.269,53.1898,53.2294,32700.0
2015-05-28 12:00:00,67.21,67.27,67.2,67.25,35500.0,53.2294,53.2769,53.2215,53.2611,35500.0
2015-05-28 12:10:00,67.25,67.34,67.24,67.32,15400.0,53.2611,53.3324,53.2532,53.3165,15400.0
2015-05-28 12:20:00,67.32,67.39,67.28,67.39,81100.0,53.3165,53.372,53.2848,53.372,81100.0
2015-05-28 12:30:00,67.4,67.41,67.29,67.31,29400.0,53.3799,53.3878,53.2928,53.3086,29400.0
2015-05-28 12:40:00,67.32,67.44,67.31,67.44,37600.0,53.3165,53.4116,53.3086,53.4116,37600.0
2015-05-28 12:50:00,67.43,67.46,67.41,67.42,19200.0,53.4036,53.4274,53.3878,53.3957,19200.0
2015-05-28 13:00:00,67.42,67.5,67.4,67.45,22400.0,53.3957,53.4591,53.3799,53.4195,22400.0
2015-05-28 13:10:00,67.45,67.46,67.37,67.38,20300.0,53.4195,53.4274,53.3561,53.364,20300.0
2015-05-28 13:20:00,67.37,67.4,67.35,67.37,29000.0,53.3561,53.3799,53.3403,53.3561,29000.0
2015-05-28 13:30:00,67.37,67.47,67.37,67.45,42800.0,53.3561,53.4353,53.3561,53.4195,42800.0
2015-05-28 13:40:00,67.46,67.5,67.45,67.45,15800.0,53.4274,53.4591,53.4195,53.4195,15800.0
2015-05-28 13:50:00,67.45,67.52,67.45,67.47,21300.0,53.4195,53.4749,53.4195,53.4353,21300.0
2015-05-28 14:00:00,67.48,67.48,67.41,67.42,22200.0,53.4432,53.4432,53.3878,53.3957,22200.0
2015-05-28 14:10:00,67.42,67.47,67.39,67.39,104900.0,53.3957,53.4353,53.372,53.372,104900.0
2015-05-28 14:20:00,67.4,67.52,67.39,67.45,60000.0,53.3799,53.4749,53.372,53.4195,60000.0
2015-05-28 14:30:00,67.46,67.49,67.43,67.43,29300.0,53.4274,53.4512,53.4036,53.4036,29300.0
2015-05-28 14:40:00,67.43,67.46,67.43,67.44,19600.0,53.4036,53.4274,53.4036,53.4116,19600.0
2015-05-28 14:50:00,67.44,67.47,67.44,67.44,44200.0,53.4116,53.4353,53.4116,53.4116,44200.0
2015-05-28 15:00:00,67.44,67.47,67.43,67.44,41000.0,53.4116,53.4353,53.4036,53.4116,41000.0
2015-05-28 15:10:00,67.44,67.45,67.42,67.42,28900.0,53.4116,53.4195,53.3957,53.3957,28900.0
2015-05-28 15:20:00,67.42,67.44,67.35,67.36,55900.0,53.3957,53.4116,53.3403,53.3482,55900.0
2015-05-28 15:30:00,67.36,67.39,67.33,67.38,68200.0,53.3482,53.372,53.3244,53.364,68200.0
2015-05-28 15:40:00,67.38,67.39,67.33,67.36,75800.0,53.364,53.372,53.3244,53.3482,75800.0
2015-05-28 15:50:00,67.36,67.39,67.32,67.33,181300.0,53.3482,53.372,53.3165,53.3244,181300.0
2015-05-29 09:30:00,67.21,67.35,67.0,67.01,145600.0,53.2294,53.3403,53.0631,53.071,145600.0
2015-05-29 09:40:00,67.0,67.04,66.93,66.97,111900.0,53.0631,53.0948,53.0077,53.0393,111900.0
2015-05-29 09:50:00,66.97,67.04,66.91,66.95,76000.0,53.0393,53.0948,52.9918,53.0235,76000.0
2015-05-29 10:00:00,66.95,66.97,66.9,66.92,76000.0,53.0235,53.0393,52.9839,52.9997,76000.0
2015-05-29 10:10:00,66.92,66.96,66.9,66.9,83500.0,52.9997,53.0314,52.9839,52.9839,83500.0
2015-05-29 10:20:00,66.9,66.93,66.9,66.9,77500.0,52.9839,53.0077,52.9839,52.9839,77500.0
2015-05-29 10:30:00,66.9,66.93,66.87,66.92,55600.0,52.9839,53.0077,52.9601,52.9997,55600.0
2015-05-29 10:40:00,66.92,66.92,66.85,66.85,92300.0,52.9997,52.9997,52.9443,52.9443,92300.0
2015-05-29 10:50:00,66.85,66.86,66.78,66.82,36500.0,52.9443,52.9522,52.8889,52.9205,36500.0
2015-05-29 11:00:00,66.82,66.87,66.79,66.86,44500.0,52.9205,52.9601,52.8968,52.9522,44500.0
2015-05-29 11:10:00,66.87,66.96,66.84,66.95,51600.0,52.9601,53.0314,52.9364,53.0235,51600.0
2015-05-29 11:20:00,66.95,66.98,66.84,66.84,52600.0,53.0235,53.0473,52.9364,52.9364,52600.0
2015-05-29 11:30:00,66.84,66.88,66.78,66.87,48100.0,52.9364,52.9681,52.8889,52.9601,48100.0
2015-05-29 11:40:00,66.87,66.95,66.87,66.91,118500.0,52.9601,53.0235,52.9601,52.9918,118500.0
2015-05-29 11:50:00,66.91,66.97,66.88,66.92,45900.0,52.9918,53.0393,52.9681,52.9997,45900.0
2015-05-29 12:00:00,66.91,66.99,66.91,66.98,21700.0,52.9918,53.0552,52.9918,53.0473,21700.0
2015-05-29 12:10:00,66.98,67.0,66.88,66.93,52000.0,53.0473,53.0631,52.9681,53.0077,52000.0
2015-05-29 12:20:00,66.94,66.99,66.9,66.97,22300.0,53.0156,53.0552,52.9839,53.0393,22300.0
2015-05-29 12:30:00,66.97,67.04,66.97,67.01,22600.0,53.0393,53.0948,53.0393,53.071,22600.0
2015-05-29 12:40:00,67.0,67.03,66.95,66.95,27800.0,53.0631,53.0869,53.0235,53.0235,27800.0
2015-05-29 12:50:00,66.94,66.99,66.91,66.95,28400.0,53.0156,53.0552,52.9918,53.0235,28400.0
2015-05-29 13:00:00,66.95,66.98,66.93,66.95,22100.0,53.0235,53.0473,53.0077,53.0235,22100.0
2015-05-29 13:10:00,66.96,66.98,66.95,66.96,28300.0,53.0314,53.0473,53.0235,53.0314,28300.0
2015-05-29 13:20:00,66.95,67.02,66.95,67.01,24600.0,53.0235,53.0789,53.0235,53.071,24600.0
2015-05-29 13:30:00,67.01,67.02,66.96,66.96,28700.0,53.071,53.0789,53.0314,53.0314,28700.0
2015-05-29 13:40:00,66.97,67.02,66.96,67.0,45600.0,53.0393,53.0789,53.0314,53.0631,45600.0
2015-05-29 13:50:00,67.01,67.01,66.95,66.96,29600.0,53.071,53.071,53.0235,53.0314,29600.0
2015-05-29 14:00:00,66.96,66.97,66.9,66.91,32700.0,53.0314,53.0393,52.9839,52.9918,32700.0
2015-05-29 14:10:00,66.92,66.95,66.91,66.91,31900.0,52.9997,53.0235,52.9918,52.9918,31900.0
2015-05-29 14:20:00,66.91,66.92,66.83,66.87,44000.0,52.9918,52.9997,52.9285,52.9601,44000.0
2015-05-29 14:30:00,66.87,66.88,66.84,66.88,43200.0,52.9601,52.9681,52.9364,52.9681,43200.0
2015-05-29 14:40:00,66.88,66.88,66.74,66.76,61900.0,52.9681,52.9681,52.8572,52.873,61900.0
2015-05-29 14:50:00,66.77,66.82,66.75,66.8,40100.0,52.8809,52.9205,52.8651,52.9047,40100.0
2015-05-29 15:00:00,66.8,66.93,66.8,66.93,53500.0,52.9047,53.0077,52.9047,53.0077,53500.0
2015-05-29 15:10:00,66.92,66.98,66.91,66.91,64800.0,52.9997,53.0473,52.9918,52.9918,64800.0
2015-05-29 15:20:00,66.92,66.97,66.88,66.94,69500.0,52.9997,53.0393,52.9681,53.0156,69500.0
2015-05-29 15:30:00,66.95,66.99,66.9,66.94,103000.0,53.0235,53.0552,52.9839,53.0156,103000.0
2015-05-29 15:40:00,66.94,67.02,66.9,66.9,127100.0,53.0156,53.0789,52.9839,52.9839,127100.0
2015-05-29 15:50:00,66.9,66.9,66.81,66.82,393000.0,52.9839,52.9839,52.9126,52.9205,393000.0
2015-06-01 09:30:00,66.71,66.71,66.49,66.53,256799.0,52.8334,52.8334,52.6592,52.6909,256799.0
2015-06-01 09:40:00,66.52,66.6,66.45,66.48,67962.0,52.6829,52.7463,52.6275,52.6513,67962.0
2015-06-01 09:50:00,66.48,66.69,66.46,66.69,43685.0,52.6513,52.8176,52.6354,52.8176,43685.0
2015-06-01 10:00:00,66.68,66.79,66.59,66.62,81954.0,52.8097,52.8968,52.7384,52.7621,81954.0
2015-06-01 10:10:00,66.63,66.63,66.39,66.42,74581.0,52.7701,52.7701,52.58,52.6037,74581.0
2015-06-01 10:20:00,66.42,66.66,66.42,66.63,45883.0,52.6037,52.7938,52.6037,52.7701,45883.0
2015-06-01 10:30:00,66.63,66.65,66.52,66.61,38077.0,52.7701,52.7859,52.6829,52.7542,38077.0
2015-06-01 10:40:00,66.61,66.61,66.49,66.56,65155.0,52.7542,52.7542,52.6592,52.7146,65155.0
2015-06-01 10:50:00,66.56,66.64,66.54,66.63,65048.0,52.7146,52.778,52.6988,52.7701,65048.0
2015-06-01 11:00:00,66.63,66.68,66.62,66.64,78479.0,52.7701,52.8097,52.7621,52.778,78479.0
2015-06-01 11:10:00,66.64,66.67,66.55,66.58,53329.0,52.778,52.8017,52.7067,52.7305,53329.0
2015-06-01 11:20:00,66.58,66.6,66.46,66.47,56840.0,52.7305,52.7463,52.6354,52.6433,56840.0
2015-06-01 11:30:00,66.47,66.51,66.44,66.45,59390.0,52.6433,52.675,52.6196,52.6275,59390.0
2015-06-01 11:40:00,66.45,66.47,66.39,66.4,58492.0,52.6275,52.6433,52.58,52.5879,58492.0
2015-06-01 11:50:00,66.4,66.43,66.35,66.42,83712.0,52.5879,52.6117,52.5483,52.6037,83712.0
2015-06-01 12:00:00,66.42,66.52,66.42,66.48,78592.0,52.6037,52.6829,52.6037,52.6513,78592.0
2015-06-01 12:10:00,66.47,66.63,66.43,66.63,53838.0,52.6433,52.7701,52.6117,52.7701,53838.0
2015-06-01 12:20:00,66.63,66.65,66.59,66.65,51697.0,52.7701,52.7859,52.7384,52.7859,51697.0
2015-06-01 12:30:00,66.66,66.72,66.66,66.71,43741.0,52.7938,52.8413,52.7938,52.8334,43741.0
2015-06-01 12:40:00,66.71,66.73,66.7,66.71,29207.0,52.8334,52.8493,52.8255,52.8334,29207.0
2015-06-01 12:50:00,66.7,66.78,66.7,66.78,33399.0,52.8255,52.8889,52.8255,52.8889,33399.0
2015-06-01 13:00:00,66.78,66.8,66.77,66.79,28935.0,52.8889,52.9047,52.8809,52.8968,28935.0
2015-06-01 13:10:00,66.79,66.84,66.77,66.77,39238.0,52.8968,52.9364,52.8809,52.8809,39238.0
2015-06-01 13:20:00,66.78,66.82,66.76,66.8,32963.0,52.8889,52.9205,52.873,52.9047,32963.0
2015-06-01 13:30:00,66.8,66.82,66.73,66.74,55339.0,52.9047,52.9205,52.8493,52.8572,55339.0
2015-06-01 13:40:00,66.73,66.8,66.73,66.8,46323.0,52.8493,52.9047,52.8493,52.9047,46323.0
2015-06-01 13:50:00,66.8,66.83,66.74,66.83,44750.0,52.9047,52.9285,52.8572,52.9285,44750.0
2015-06-01 14:00:00,66.83,66.85,66.82,66.83,34500.0,52.9285,52.9443,52.9205,52.9285,34500.0
2015-06-01 14:10:00,66.83,66.92,66.82,66.92,78774.0,52.9285,52.9997,52.9205,52.9997,78774.0
2015-06-01 14:20:00,66.92,67.0,66.91,67.0,35868.0,52.9997,53.0631,52.9918,53.0631,35868.0
2015-06-01 14:30:00,66.99,67.02,66.95,66.96,47659.0,53.0552,53.0789,53.0235,53.0314,47659.0
2015-06-01 14:40:00,66.97,67.0,66.96,66.98,42111.0,53.0393,53.0631,53.0314,53.0473,42111.0
2015-06-01 14:50:00,66.99,67.04,66.97,67.02,43033.0,53.0552,53.0948,53.0393,53.0789,43033.0
2015-06-01 15:00:00,67.02,67.11,67.02,67.11,66062.0,53.0789,53.1502,53.0789,53.1502,66062.0
2015-06-01 15:10:00,67.1,67.12,67.09,67.1,102219.0,53.1423,53.1581,53.1344,53.1423,102219.0
2015-06-01 15:20:00,67.1,67.12,67.09,67.1,103749.0,53.1423,53.1581,53.1344,53.1423,103749.0
2015-06-01 15:30:00,67.11,67.11,66.92,66.92,115277.0,53.1502,53.1502,52.9997,52.9997,115277.0
2015-06-01 15:40:00,66.92,66.93,66.83,66.92,233894.0,52.9997,53.0077,52.9285,52.9997,233894.0
2015-06-01 15:50:00,66.91,66.96,66.9,66.92,366064.0,52.9918,53.0314,52.9839,52.9997,366064.0
2015-06-02 09:30:00,66.87,66.93,66.55,66.63,206469.0,52.9601,53.0077,52.7067,52.7701,206469.0
2015-06-02 09:40:00,66.6,66.76,66.55,66.68,62164.0,52.7463,52.873,52.7067,52.8097,62164.0
2015-06-02 09:50:00,66.66,66.85,66.63,66.85,38054.0,52.7938,52.9443,52.7701,52.9443,38054.0
2015-06-02 10:00:00,66.83,66.85,66.71,66.78,41648.0,52.9285,52.9443,52.8334,52.8889,41648.0
2015-06-02 10:10:00,66.78,66.85,66.64,66.66,40263.0,52.8889,52.9443,52.778,52.7938,40263.0
2015-06-02 10:20:00,66.66,66.86,66.66,66.81,57174.0,52.7938,52.9522,52.7938,52.9126,57174.0
2015-06-02 10:30:00,66.82,67.0,66.8,66.99,83944.0,52.9205,53.0631,52.9047,53.0552,83944.0
2015-06-02 10:40:00,67.0,67.02,66.93,66.97,81324.0,53.0631,53.0789,53.0077,53.0393,81324.0
2015-06-02 10:50:00,66.97,66.99,66.9,66.9,58794.0,53.0393,53.0552,52.9839,52.9839,58794.0
2015-06-02 11:00:00,66.9,66.9,66.79,66.86,39573.0,52.9839,52.9839,52.8968,52.9522,39573.0
2015-06-02 11:10:00,66.86,66.91,66.82,66.82,44286.0,52.9522,52.9918,52.9205,52.9205,44286.0
2015-06-02 11:20:00,66.81,66.84,66.75,66.82,41971.0,52.9126,52.9364,52.8651,52.9205,41971.0
2015-06-02 11:30:00,66.81,66.83,66.75,66.79,40574.0,52.9126,52.9285,52.8651,52.8968,40574.0
2015-06-02 11:40:00,66.8,66.89,66.79,66.87,29422.0,52.9047,52.976,52.8968,52.9601,29422.0
2015-06-02 11:50:00,66.86,66.95,66.85,66.94,58373.0,52.9522,53.0235,52.9443,53.0156,58373.0
2015-06-02 12:00:00,66.94,67.07,66.93,67.01,57080.0,53.0156,53.1185,53.0077,53.071,57080.0
2015-06-02 12:10:00,67.0,67.03,66.91,66.91,70260.0,53.0631,53.0869,52.9918,52.9918,70260.0
2015-06-02 12:20:00,66.92,66.94,66.88,66.89,20533.0,52.9997,53.0156,52.9681,52.976,20533.0
2015-06-02 12:30:00,66.89,66.93,66.87,66.93,16264.0,52.976,53.0077,52.9601,53.0077,16264.0
2015-06-02 12:40:00,66.93,66.97,66.9,66.97,17303.0,53.0077,53.0393,52.9839,53.0393,17303.0
2015-06-02 12:50:00,66.97,67.02,66.94,66.95,21238.0,53.0393,53.0789,53.0156,53.0235,21238.0
2015-06-02 13:00:00,66.96,66.97,66.85,66.87,30829.0,53.0314,53.0393,52.9443,52.9601,30829.0
2015-06-02 13:10:00,66.86,66.92,66.84,66.92,28862.0,52.9522,52.9997,52.9364,52.9997,28862.0
2015-06-02 13:20:00,66.91,66.96,66.86,66.87,43586.0,52.9918,53.0314,52.9522,52.9601,43586.0
2015-06-02 13:30:00,66.88,66.9,66.85,66.9,37405.0,52.9681,52.9839,52.9443,52.9839,37405.0
2015-06-02 13:40:00,66.89,66.93,66.89,66.92,28480.0,52.976,53.0077,52.976,52.9997,28480.0
2015-06-02 13:50:00,66.92,66.99,66.91,66.94,43065.0,52.9997,53.0552,52.9918,53.0156,43065.0
2015-06-02 14:00:00,66.94,66.95,66.91,66.93,26687.0,53.0156,53.0235,52.9918,53.0077,26687.0
2015-06-02 14:10:00,66.93,66.93,66.79,66.79,60483.0,53.0077,53.0077,52.8968,52.8968,60483.0
2015-06-02 14:20:00,66.78,66.88,66.76,66.87,78907.0,52.8889,52.9681,52.873,52.9601,78907.0
2015-06-02 14:30:00,66.88,66.91,66.84,66.85,28828.0,52.9681,52.9918,52.9364,52.9443,28828.0
2015-06-02 14:40:00,66.84,66.84,66.73,66.74,36871.0,52.9364,52.9364,52.8493,52.8572,36871.0
2015-06-02 14:50:00,66.74,66.83,66.71,66.83,33585.0,52.8572,52.9285,52.8334,52.9285,33585.0
2015-06-02 15:00:00,66.82,66.83,66.71,66.76,39120.0,52.9205,52.9285,52.8334,52.873,39120.0
2015-06-02 15:10:00,66.76,66.81,66.72,66.78,44604.0,52.873,52.9126,52.8413,52.8889,44604.0
2015-06-02 15:20:00,66.78,66.79,66.72,66.75,42484.0,52.8889,52.8968,52.8413,52.8651,42484.0
2015-06-02 15:30:00,66.75,66.79,66.71,66.75,51813.0,52.8651,52.8968,52.8334,52.8651,51813.0
2015-06-02 15:40:00,66.75,66.77,66.67,66.75,69362.0,52.8651,52.8809,52.8017,52.8651,69362.0
2015-06-02 15:50:00,66.75,66.75,66.71,66.71,172189.0,52.8651,52.8651,52.8334,52.8334,172189.0
2015-06-03 09:30:00,66.8,66.97,66.53,66.7,101073.0,52.9047,53.0393,52.6909,52.8255,101073.0
2015-06-03 09:40:00,66.69,66.78,66.67,66.75,53700.0,52.8176,52.8889,52.8017,52.8651,53700.0
2015-06-03 09:50:00,66.75,66.83,66.65,66.82,80037.0,52.8651,52.9285,52.7859,52.9205,80037.0
2015-06-03 10:00:00,66.81,66.81,66.57,66.61,41661.0,52.9126,52.9126,52.7225,52.7542,41661.0
2015-06-03 10:10:00,66.62,66.9,66.61,66.87,32868.0,52.7621,52.9839,52.7542,52.9601,32868.0
2015-06-03 10:20:00,66.86,66.94,66.86,66.9,23482.0,52.9522,53.0156,52.9522,52.9839,23482.0
2015-06-03 10:30:00,66.91,66.93,66.8,66.86,63166.0,52.9918,53.0077,52.9047,52.9522,63166.0
2015-06-03 10:40:00,66.85,66.9,66.75,66.9,60653.0,52.9443,52.9839,52.8651,52.9839,60653.0
2015-06-03 10:50:00,66.9,66.91,66.82,66.88,28795.0,52.9839,52.9918,52.9205,52.9681,28795.0
2015-06-03 11:00:00,66.88,66.9,66.8,66.8,23794.0,52.9681,52.9839,52.9047,52.9047,23794.0
2015-06-03 11:10:00,66.8,66.85,66.77,66.84,26753.0,52.9047,52.9443,52.8809,52.9364,26753.0
2015-06-03 11:20:00,66.84,66.84,66.69,66.7,47911.0,52.9364,52.9364,52.8176,52.8255,47911.0
2015-06-03 11:30:00,66.7,66.78,66.64,66.76,81760.0,52.8255,52.8889,52.778,52.873,81760.0
2015-06-03 11:40:00,66.76,66.76,66.63,66.68,45512.0,52.873,52.873,52.7701,52.8097,45512.0
2015-06-03 11:50:00,66.68,66.68,66.55,66.62,66843.0,52.8097,52.8097,52.7067,52.7621,66843.0
2015-06-03 12:00:00,66.62,66.68,66.6,66.62,31608.0,52.7621,52.8097,52.7463,52.7621,31608.0
2015-06-03 12:10:00,66.62,66.67,66.59,66.62,38098.0,52.7621,52.8017,52.7384,52.7621,38098.0
2015-06-03 12:20:00,66.63,66.68,66.61,66.64,38745.0,52.7701,52.8097,52.7542,52.778,38745.0
2015-06-03 12:30:00,66.66,66.71,66.6,66.69,71438.0,52.7938,52.8334,52.7463,52.8176,71438.0
2015-06-03 12:40:00,66.69,66.7,66.6,66.65,32713.0,52.8176,52.8255,52.7463,52.7859,32713.0
2015-06-03 12:50:00,66.66,66.73,66.62,66.72,23971.0,52.7938,52.8493,52.7621,52.8413,23971.0
2015-06-03 13:00:00,66.73,66.75,66.69,66.71,33784.0,52.8493,52.8651,52.8176,52.8334,33784.0
2015-06-03 13:10:00,66.71,66.8,66.71,66.79,24743.0,52.8334,52.9047,52.8334,52.8968,24743.0
2015-06-03 13:20:00,66.8,66.8,66.75,66.76,27171.0,52.9047,52.9047,52.8651,52.873,27171.0
2015-06-03 13:30:00,66.76,66.76,66.67,66.73,82816.0,52.873,52.873,52.8017,52.8493,82816.0
2015-06-03 13:40:00,66.73,66.77,66.71,66.77,64056.0,52.8493,52.8809,52.8334,52.8809,64056.0
2015-06-03 13:50:00,66.78,66.82,66.78,66.8,15143.0,52.8889,52.9205,52.8889,52.9047,15143.0
2015-06-03 14:00:00,66.8,66.84,66.78,66.8,22294.0,52.9047,52.9364,52.8889,52.9047,22294.0
2015-06-03 14:10:00,66.81,66.82,66.72,66.73,47876.0,52.9126,52.9205,52.8413,52.8493,47876.0
2015-06-03 14:20:00,66.73,66.76,66.7,66.72,37990.0,52.8493,52.873,52.8255,52.8413,37990.0
2015-06-03 14:30:00,66.73,66.73,66.62,66.63,36787.0,52.8493,52.8493,52.7621,52.7701,36787.0
2015-06-03 14:40:00,66.62,66.68,66.61,66.67,28394.0,52.7621,52.8097,52.7542,52.8017,28394.0
2015-06-03 14:50:00,66.67,66.69,66.65,66.67,25651.0,52.8017,52.8176,52.7859,52.8017,25651.0
2015-06-03 15:00:00,66.67,66.69,66.62,66.63,53843.0,52.8017,52.8176,52.7621,52.7701,53843.0
2015-06-03 15:10:00,66.62,66.65,66.58,66.59,62522.0,52.7621,52.7859,52.7305,52.7384,62522.0
2015-06-03 15:20:00,66.6,66.61,66.55,66.55,72984.0,52.7463,52.7542,52.7067,52.7067,72984.0
2015-06-03 15:30:00,66.55,66.59,66.53,66.58,83821.0,52.7067,52.7384,52.6909,52.7305,83821.0
2015-06-03 15:40:00,66.58,66.59,66.53,66.54,102949.0,52.7305,52.7384,52.6909,52.6988,102949.0
2015-06-03 15:50:00,66.54,66.56,66.5,66.55,242431.0,52.6988,52.7146,52.6671,52.7067,242431.0
2015-06-04 09:30:00,66.21,66.59,66.21,66.45,87244.0,52.4374,52.7384,52.4374,52.6275,87244.0
2015-06-04 09:40:00,66.45,66.65,66.45,66.54,44294.0,52.6275,52.7859,52.6275,52.6988,44294.0
2015-06-04 09:50:00,66.53,66.75,66.49,66.71,90849.0,52.6909,52.8651,52.6592,52.8334,90849.0
2015-06-04 10:00:00,66.7,66.86,66.66,66.86,51318.0,52.8255,52.9522,52.7938,52.9522,51318.0
2015-06-04 10:10:00,66.86,66.9,66.78,66.83,56098.0,52.9522,52.9839,52.8889,52.9285,56098.0
2015-06-04 10:20:00,66.84,66.86,66.74,66.8,44364.0,52.9364,52.9522,52.8572,52.9047,44364.0
2015-06-04 10:30:00,66.79,66.79,66.62,66.7,74344.0,52.8968,52.8968,52.7621,52.8255,74344.0
2015-06-04 10:40:00,66.7,66.78,66.7,66.78,49755.0,52.8255,52.8889,52.8255,52.8889,49755.0
2015-06-04 10:50:00,66.79,66.8,66.69,66.71,35544.0,52.8968,52.9047,52.8176,52.8334,35544.0
2015-06-04 11:00:00,66.7,66.71,66.51,66.56,52093.0,52.8255,52.8334,52.675,52.7146,52093.0
2015-06-04 11:10:00,66.58,66.75,66.57,66.7,60519.0,52.7305,52.8651,52.7225,52.8255,60519.0
2015-06-04 11:20:00,66.7,66.75,66.64,66.64,19787.0,52.8255,52.8651,52.778,52.778,19787.0
2015-06-04 11:30:00,66.63,66.64,66.53,66.59,44035.0,52.7701,52.778,52.6909,52.7384,44035.0
2015-06-04 11:40:00,66.58,66.62,66.5,66.53,43211.0,52.7305,52.7621,52.6671,52.6909,43211.0
2015-06-04 11:50:00,66.54,66.59,66.46,66.47,35596.0,52.6988,52.7384,52.6354,52.6433,35596.0
2015-06-04 12:00:00,66.47,66.53,66.44,66.53,22838.0,52.6433,52.6909,52.6196,52.6909,22838.0
2015-06-04 12:10:00,66.53,66.56,66.49,66.51,41097.0,52.6909,52.7146,52.6592,52.675,41097.0
2015-06-04 12:20:00,66.51,66.54,66.44,66.46,42421.0,52.675,52.6988,52.6196,52.6354,42421.0
2015-06-04 12:30:00,66.45,66.54,66.43,66.49,19026.0,52.6275,52.6988,52.6117,52.6592,19026.0
2015-06-04 12:40:00,66.49,66.51,66.43,66.48,19290.0,52.6592,52.675,52.6117,52.6513,19290.0
2015-06-04 12:50:00,66.48,66.49,66.4,66.41,19467.0,52.6513,52.6592,52.5879,52.5958,19467.0
2015-06-04 13:00:00,66.4,66.43,66.34,66.41,41660.0,52.5879,52.6117,52.5404,52.5958,41660.0
2015-06-04 13:10:00,66.38,66.41,66.29,66.33,38549.0,52.5721,52.5958,52.5008,52.5325,38549.0
2015-06-04 13:20:00,66.32,66.38,66.28,66.36,22686.0,52.5245,52.5721,52.4929,52.5562,22686.0
2015-06-04 13:30:00,66.36,66.44,66.33,66.44,29759.0,52.5562,52.6196,52.5325,52.6196,29759.0
2015-06-04 13:40:00,66.44,66.46,66.33,66.34,30853.0,52.6196,52.6354,52.5325,52.5404,30853.0
2015-06-04 13:50:00,66.34,66.39,66.31,66.33,157344.0,52.5404,52.58,52.5166,52.5325,157344.0
2015-06-04 14:00:00,66.31,66.33,66.25,66.28,137072.0,52.5166,52.5325,52.4691,52.4929,137072.0
2015-06-04 14:10:00,66.28,66.28,66.14,66.14,150252.0,52.4929,52.4929,52.382,52.382,150252.0
2015-06-04 14:20:00,66.14,66.15,66.05,66.06,161038.0,52.382,52.3899,52.3107,52.3186,161038.0
2015-06-04 14:30:00,66.06,66.19,66.06,66.14,101730.0,52.3186,52.4216,52.3186,52.382,101730.0
2015-06-04 14:40:00,66.14,66.15,66.04,66.06,54746.0,52.382,52.3899,52.3028,52.3186,54746.0
2015-06-04 14:50:00,66.07,66.1,66.04,66.08,44744.0,52.3265,52.3503,52.3028,52.3345,44744.0
2015-06-04 15:00:00,66.09,66.11,66.03,66.05,56981.0,52.3424,52.3582,52.2949,52.3107,56981.0
2015-06-04 15:10:00,66.06,66.06,65.97,66.0,95707.0,52.3186,52.3186,52.2473,52.2711,95707.0
2015-06-04 15:20:00,66.0,66.02,65.96,65.98,88790.0,52.2711,52.2869,52.2394,52.2553,88790.0
2015-06-04 15:30:00,65.97,66.0,65.96,65.98,116027.0,52.2473,52.2711,52.2394,52.2553,116027.0
2015-06-04 15:40:00,65.98,66.0,65.9,65.93,173680.0,52.2553,52.2711,52.1919,52.2157,173680.0
2015-06-04 15:50:00,65.93,65.94,65.85,65.94,361066.0,52.2157,52.2236,52.1523,52.2236,361066.0
2015-06-05 09:30:00,65.89,66.0,65.41,65.44,162330.0,52.184,52.2711,51.8038,51.8276,162330.0
2015-06-05 09:40:00,65.4,65.52,65.33,65.37,99068.0,51.7959,51.891,51.7405,51.7722,99068.0
2015-06-05 09:50:00,65.37,65.41,65.25,65.36,127803.0,51.7722,51.8038,51.6771,51.7642,127803.0
2015-06-05 10:00:00,65.34,65.46,65.21,65.21,203855.0,51.7484,51.8434,51.6454,51.6454,203855.0
2015-06-05 10:10:00,65.21,65.3,65.17,65.25,213947.0,51.6454,51.7167,51.6138,51.6771,213947.0
2015-06-05 10:20:00,65.25,65.25,65.17,65.19,113589.0,51.6771,51.6771,51.6138,51.6296,113589.0
2015-06-05 10:30:00,65.19,65.52,64.96,65.51,480917.0,51.6296,51.891,51.4474,51.883,480917.0
2015-06-05 10:40:00,65.51,65.55,65.45,65.46,65675.0,51.883,51.9147,51.8355,51.8434,65675.0
2015-06-05 10:50:00,65.46,65.53,65.4,65.52,79703.0,51.8434,51.8989,51.7959,51.891,79703.0
2015-06-05 11:00:00,65.52,65.57,65.51,65.55,54605.0,51.891,51.9306,51.883,51.9147,54605.0
2015-06-05 11:10:00,65.55,65.64,65.53,65.64,71778.0,51.9147,51.986,51.8989,51.986,71778.0
2015-06-05 11:20:00,65.65,65.73,65.64,65.7,77845.0,51.9939,52.0573,51.986,52.0335,77845.0
2015-06-05 11:30:00,65.7,65.72,65.65,65.69,33128.0,52.0335,52.0493,51.9939,52.0256,33128.0
2015-06-05 11:40:00,65.7,65.74,65.62,65.66,19064.0,52.0335,52.0652,51.9702,52.0018,19064.0
2015-06-05 11:50:00,65.66,65.67,65.55,65.57,47952.0,52.0018,52.0097,51.9147,51.9306,47952.0
2015-06-05 12:00:00,65.57,65.57,65.51,65.55,119999.0,51.9306,51.9306,51.883,51.9147,119999.0
2015-06-05 12:10:00,65.55,65.61,65.54,65.61,359161.0,51.9147,51.9622,51.9068,51.9622,359161.0
2015-06-05 12:20:00,65.59,65.59,65.45,65.47,42793.0,51.9464,51.9464,51.8355,51.8514,42793.0
2015-06-05 12:30:00,65.46,65.5,65.4,65.48,51026.0,51.8434,51.8751,51.7959,51.8593,51026.0
2015-06-05 12:40:00,65.48,65.57,65.43,65.53,33810.0,51.8593,51.9306,51.8197,51.8989,33810.0
2015-06-05 12:50:00,65.53,65.61,65.53,65.56,42611.0,51.8989,51.9622,51.8989,51.9226,42611.0
2015-06-05 13:00:00,65.56,65.62,65.54,65.61,37114.0,51.9226,51.9702,51.9068,51.9622,37114.0
2015-06-05 13:10:00,65.61,65.65,65.52,65.65,55134.0,51.9622,51.9939,51.891,51.9939,55134.0
2015-06-05 13:20:00,65.64,65.64,65.55,65.62,40938.0,51.986,51.986,51.9147,51.9702,40938.0
2015-06-05 13:30:00,65.63,65.68,65.61,65.66,50886.0,51.9781,52.0177,51.9622,52.0018,50886.0
2015-06-05 13:40:00,65.65,65.66,65.63,65.65,1056294.0,51.9939,52.0018,51.9781,51.9939,1056294.0
2015-06-05 13:50:00,65.65,65.71,65.64,65.69,48754.0,51.9939,52.0414,51.986,52.0256,48754.0
2015-06-05 14:00:00,65.7,65.76,65.7,65.73,35769.0,52.0335,52.081,52.0335,52.0573,35769.0
2015-06-05 14:10:00,65.73,65.78,65.73,65.74,49329.0,52.0573,52.0969,52.0573,52.0652,49329.0
2015-06-05 14:20:00,65.74,65.74,65.56,65.57,51476.0,52.0652,52.0652,51.9226,51.9306,51476.0
2015-06-05 14:30:00,65.57,65.59,65.52,65.55,72446.0,51.9306,51.9464,51.891,51.9147,72446.0
2015-06-05 14:40:00,65.55,65.56,65.44,65.46,41474.0,51.9147,51.9226,51.8276,51.8434,41474.0
2015-06-05 14:50:00,65.46,65.58,65.46,65.51,74051.0,51.8434,51.9385,51.8434,51.883,74051.0
2015-06-05 15:00:00,65.51,65.63,65.51,65.52,90906.0,51.883,51.9781,51.883,51.891,90906.0
2015-06-05 15:10:00,65.52,65.6,65.5,65.51,269349.0,51.891,51.9543,51.8751,51.883,269349.0
2015-06-05 15:20:00,65.51,65.65,65.47,65.51,290830.0,51.883,51.9939,51.8514,51.883,290830.0
2015-06-05 15:30:00,65.51,65.6,65.46,65.47,112107.0,51.883,51.9543,51.8434,51.8514,112107.0
2015-06-05 15:40:00,65.47,65.54,65.39,65.54,130512.0,51.8514,51.9068,51.788,51.9068,130512.0
2015-06-05 15:50:00,65.53,65.56,65.45,65.48,267840.0,51.8989,51.9226,51.8355,51.8593,267840.0
2015-06-08 09:30:00,65.39,65.39,65.06,65.13,160573.0,51.788,51.788,51.5266,51.5821,160573.0
2015-06-08 09:40:00,65.14,65.2,64.94,64.99,138607.0,51.59,51.6375,51.4316,51.4712,138607.0
2015-06-08 09:50:00,64.98,64.98,64.83,64.94,91404.0,51.4633,51.4633,51.3445,51.4316,91404.0
2015-06-08 10:00:00,64.93,65.05,64.89,65.01,106701.0,51.4237,51.5187,51.392,51.487,106701.0
2015-06-08 10:10:00,65.02,65.13,65.01,65.11,51799.0,51.495,51.5821,51.487,51.5662,51799.0
2015-06-08 10:20:00,65.1,65.14,65.04,65.07,53565.0,51.5583,51.59,51.5108,51.5346,53565.0
2015-06-08 10:30:00,65.07,65.1,65.05,65.05,63040.0,51.5346,51.5583,51.5187,51.5187,63040.0
2015-06-08 10:40:00,65.06,65.14,65.06,65.09,61180.0,51.5266,51.59,51.5266,51.5504,61180.0
2015-06-08 10:50:00,65.09,65.11,65.0,65.03,62383.0,51.5504,51.5662,51.4791,51.5029,62383.0
2015-06-08 11:00:00,65.02,65.14,65.02,65.11,103799.0,51.495,51.59,51.495,51.5662,103799.0
2015-06-08 11:10:00,65.11,65.26,65.1,65.23,91243.0,51.5662,51.685,51.5583,51.6613,91243.0
2015-06-08 11:20:00,65.24,65.27,65.09,65.1,66571.0,51.6692,51.693,51.5504,51.5583,66571.0
2015-06-08 11:30:00,65.09,65.14,65.08,65.09,51356.0,51.5504,51.59,51.5425,51.5504,51356.0
2015-06-08 11:40:00,65.09,65.21,65.08,65.19,54483.0,51.5504,51.6454,51.5425,51.6296,54483.0
2015-06-08 11:50:00,65.19,65.2,65.16,65.19,44952.0,51.6296,51.6375,51.6058,51.6296,44952.0
2015-06-08 12:00:00,65.19,65.21,65.18,65.19,39496.0,51.6296,51.6454,51.6217,51.6296,39496.0
2015-06-08 12:10:00,65.2,65.21,65.18,65.19,24466.0,51.6375,51.6454,51.6217,51.6296,24466.0
2015-06-08 12:20:00,65.18,65.25,65.17,65.23,29441.0,51.6217,51.6771,51.6138,51.6613,29441.0
2015-06-08 12:30:00,65.23,65.27,65.18,65.19,24677.0,51.6613,51.693,51.6217,51.6296,24677.0
2015-06-08 12:40:00,65.2,65.22,65.18,65.19,20910.0,51.6375,51.6534,51.6217,51.6296,20910.0
2015-06-08 12:50:00,65.18,65.21,65.17,65.17,33505.0,51.6217,51.6454,51.6138,51.6138,33505.0
2015-06-08 13:00:00,65.17,65.22,65.15,65.21,31747.0,51.6138,51.6534,51.5979,51.6454,31747.0
2015-06-08 13:10:00,65.2,65.26,65.19,65.26,29514.0,51.6375,51.685,51.6296,51.685,29514.0
2015-06-08 13:20:00,65.26,65.27,65.23,65.24,27369.0,51.685,51.693,51.6613,51.6692,27369.0
2015-06-08 13:30:00,65.24,65.24,65.14,65.16,39847.0,51.6692,51.6692,51.59,51.6058,39847.0
2015-06-08 13:40:00,65.17,65.24,65.16,65.23,29664.0,51.6138,51.6692,51.6058,51.6613,29664.0
2015-06-08 13:50:00,65.23,65.26,65.18,65.23,34869.0,51.6613,51.685,51.6217,51.6613,34869.0
2015-06-08 14:00:00,65.23,65.26,65.2,65.2,39674.0,51.6613,51.685,51.6375,51.6375,39674.0
2015-06-08 14:10:00,65.2,65.3,65.19,65.29,37705.0,51.6375,51.7167,51.6296,51.7088,37705.0
2015-06-08 14:20:00,65.3,65.35,65.29,65.34,25058.0,51.7167,51.7563,51.7088,51.7484,25058.0
2015-06-08 14:30:00,65.35,65.42,65.35,65.36,63648.0,51.7563,51.8118,51.7563,51.7642,63648.0
2015-06-08 14:40:00,65.36,65.48,65.36,65.47,55657.0,51.7642,51.8593,51.7642,51.8514,55657.0
2015-06-08 14:50:00,65.47,65.54,65.42,65.44,52997.0,51.8514,51.9068,51.8118,51.8276,52997.0
2015-06-08 15:00:00,65.44,65.45,65.39,65.4,46268.0,51.8276,51.8355,51.788,51.7959,46268.0
2015-06-08 15:10:00,65.4,65.47,65.39,65.45,42124.0,51.7959,51.8514,51.788,51.8355,42124.0
2015-06-08 15:20:00,65.44,65.45,65.37,65.42,61297.0,51.8276,51.8355,51.7722,51.8118,61297.0
2015-06-08 15:30:00,65.41,65.46,65.37,65.38,75431.0,51.8038,51.8434,51.7722,51.7801,75431.0
2015-06-08 15:40:00,65.37,65.42,65.34,65.37,101962.0,51.7722,51.8118,51.7484,51.7722,101962.0
2015-06-08 15:50:00,65.37,65.44,65.35,65.36,481282.0,51.7722,51.8276,51.7563,51.7642,481282.0
2015-06-09 09:30:00,65.43,65.44,65.17,65.21,147124.0,51.8197,51.8276,51.6138,51.6454,147124.0
2015-06-09 09:40:00,65.2,65.25,65.16,65.24,53076.0,51.6375,51.6771,51.6058,51.6692,53076.0
2015-06-09 09:50:00,65.24,65.27,65.2,65.22,42955.0,51.6692,51.693,51.6375,51.6534,42955.0
2015-06-09 10:00:00,65.21,65.45,65.19,65.43,50714.0,51.6454,51.8355,51.6296,51.8197,50714.0
2015-06-09 10:10:00,65.44,65.49,65.39,65.39,214411.0,51.8276,51.8672,51.788,51.788,214411.0
2015-06-09 10:20:00,65.39,65.41,65.31,65.34,34489.0,51.788,51.8038,51.7246,51.7484,34489.0
2015-06-09 10:30:00,65.36,65.45,65.27,65.45,63859.0,51.7642,51.8355,51.693,51.8355,63859.0
2015-06-09 10:40:00,65.43,65.53,65.41,65.49,65408.0,51.8197,51.8989,51.8038,51.8672,65408.0
2015-06-09 10:50:00,65.5,65.65,65.48,65.64,53033.0,51.8751,51.9939,51.8593,51.986,53033.0
2015-06-09 11:00:00,65.65,65.67,65.56,65.56,34579.0,51.9939,52.0097,51.9226,51.9226,34579.0
2015-06-09 11:10:00,65.55,65.68,65.55,65.66,98824.0,51.9147,52.0177,51.9147,52.0018,98824.0
2015-06-09 11:20:00,65.66,66.08,65.64,66.04,361733.0,52.0018,52.3345,51.986,52.3028,361733.0
2015-06-09 11:30:00,66.05,66.15,65.95,66.09,683096.0,52.3107,52.3899,52.2315,52.3424,683096.0
2015-06-09 11:40:00,66.1,66.3,66.09,66.16,299668.0,52.3503,52.5087,52.3424,52.3978,299668.0
2015-06-09 11:50:00,66.17,66.21,66.03,66.1,140405.0,52.4057,52.4374,52.2949,52.3503,140405.0
2015-06-09 12:00:00,66.1,66.15,66.07,66.14,60296.0,52.3503,52.3899,52.3265,52.382,60296.0
2015-06-09 12:10:00,66.15,66.24,66.06,66.21,110702.0,52.3899,52.4612,52.3186,52.4374,110702.0
2015-06-09 12:20:00,66.22,66.27,66.16,66.25,67886.0,52.4453,52.4849,52.3978,52.4691,67886.0
2015-06-09 12:30:00,66.26,66.39,66.26,66.39,122462.0,52.477,52.58,52.477,52.58,122462.0
2015-06-09 12:40:00,66.38,66.52,66.33,66.34,178174.0,52.5721,52.6829,52.5325,52.5404,178174.0
2015-06-09 12:50:00,66.34,66.37,66.32,66.34,83525.0,52.5404,52.5641,52.5245,52.5404,83525.0
2015-06-09 13:00:00,66.35,66.43,66.34,66.37,64019.0,52.5483,52.6117,52.5404,52.5641,64019.0
2015-06-09 13:10:00,66.37,66.38,66.34,66.36,51905.0,52.5641,52.5721,52.5404,52.5562,51905.0
2015-06-09 13:20:00,66.36,66.4,66.35,66.38,59954.0,52.5562,52.5879,52.5483,52.5721,59954.0
2015-06-09 13:30:00,66.38,66.4,66.33,66.34,100924.0,52.5721,52.5879,52.5325,52.5404,100924.0
2015-06-09 13:40:00,66.33,66.33,66.15,66.16,93673.0,52.5325,52.5325,52.3899,52.3978,93673.0
2015-06-09 13:50:00,66.16,66.23,66.14,66.19,115882.0,52.3978,52.4533,52.382,52.4216,115882.0
2015-06-09 14:00:00,66.19,66.21,66.17,66.18,59813.0,52.4216,52.4374,52.4057,52.4137,59813.0
2015-06-09 14:10:00,66.18,66.2,66.16,66.19,47816.0,52.4137,52.4295,52.3978,52.4216,47816.0
2015-06-09 14:20:00,66.19,66.28,66.18,66.28,68338.0,52.4216,52.4929,52.4137,52.4929,68338.0
2015-06-09 14:30:00,66.28,66.41,66.26,66.37,91973.0,52.4929,52.5958,52.477,52.5641,91973.0
2015-06-09 14:40:00,66.37,66.39,66.32,66.34,97844.0,52.5641,52.58,52.5245,52.5404,97844.0
2015-06-09 14:50:00,66.34,66.38,66.17,66.21,81923.0,52.5404,52.5721,52.4057,52.4374,81923.0
2015-06-09 15:00:00,66.2,66.24,66.17,66.19,110651.0,52.4295,52.4612,52.4057,52.4216,110651.0
2015-06-09 15:10:00,66.19,66.2,66.13,66.17,111207.0,52.4216,52.4295,52.3741,52.4057,111207.0
2015-06-09 15:20:00,66.16,66.17,66.04,66.07,100953.0,52.3978,52.4057,52.3028,52.3265,100953.0
2015-06-09 15:30:00,66.07,66.12,66.03,66.11,117471.0,52.3265,52.3661,52.2949,52.3582,117471.0
2015-06-09 15:40:00,66.11,66.11,66.06,66.07,137716.0,52.3582,52.3582,52.3186,52.3265,137716.0
2015-06-09 15:50:00,66.08,66.12,66.01,66.01,426309.0,52.3345,52.3661,52.279,52.279,426309.0
2015-06-10 09:30:00,66.74,67.47,66.66,67.15,421247.0,52.8572,53.4353,52.7938,53.1819,421247.0
2015-06-10 09:40:00,67.13,67.4,67.11,67.39,182922.0,53.166,53.3799,53.1502,53.372,182922.0
2015-06-10 09:50:00,67.4,67.4,67.16,67.17,145098.0,53.3799,53.3799,53.1898,53.1977,145098.0
2015-06-10 10:00:00,67.17,67.18,67.04,67.15,190154.0,53.1977,53.2056,53.0948,53.1819,190154.0
2015-06-10 10:10:00,67.15,67.15,67.05,67.11,139296.0,53.1819,53.1819,53.1027,53.1502,139296.0
2015-06-10 10:20:00,67.11,67.15,67.07,67.07,121330.0,53.1502,53.1819,53.1185,53.1185,121330.0
2015-06-10 10:30:00,67.07,67.07,66.96,66.96,132034.0,53.1185,53.1185,53.0314,53.0314,132034.0
2015-06-10 10:40:00,66.96,67.0,66.93,66.96,49028.0,53.0314,53.0631,53.0077,53.0314,49028.0
2015-06-10 10:50:00,66.95,67.07,66.93,67.05,92105.0,53.0235,53.1185,53.0077,53.1027,92105.0
2015-06-10 11:00:00,67.05,67.06,66.97,66.99,46675.0,53.1027,53.1106,53.0393,53.0552,46675.0
2015-06-10 11:10:00,67.0,67.37,66.99,67.22,128987.0,53.0631,53.3561,53.0552,53.2373,128987.0
2015-06-10 11:20:00,67.21,67.22,67.04,67.14,105368.0,53.2294,53.2373,53.0948,53.174,105368.0
2015-06-10 11:30:00,67.15,67.21,67.14,67.19,84964.0,53.1819,53.2294,53.174,53.2136,84964.0
2015-06-10 11:40:00,67.19,67.22,67.15,67.16,66316.0,53.2136,53.2373,53.1819,53.1898,66316.0
2015-06-10 11:50:00,67.15,67.16,67.12,67.13,64897.0,53.1819,53.1898,53.1581,53.166,64897.0
2015-06-10 12:00:00,67.13,67.21,67.13,67.13,75818.0,53.166,53.2294,53.166,53.166,75818.0
2015-06-10 12:10:00,67.14,67.17,67.12,67.12,69350.0,53.174,53.1977,53.1581,53.1581,69350.0
2015-06-10 12:20:00,67.12,67.13,67.09,67.09,48681.0,53.1581,53.166,53.1344,53.1344,48681.0
2015-06-10 12:30:00,67.09,67.15,67.09,67.09,76789.0,53.1344,53.1819,53.1344,53.1344,76789.0
2015-06-10 12:40:00,67.09,67.1,67.02,67.07,83896.0,53.1344,53.1423,53.0789,53.1185,83896.0
2015-06-10 12:50:00,67.07,67.09,67.06,67.08,35845.0,53.1185,53.1344,53.1106,53.1265,35845.0
2015-06-10 13:00:00,67.09,67.11,67.07,67.1,46358.0,53.1344,53.1502,53.1185,53.1423,46358.0
2015-06-10 13:10:00,67.1,67.1,67.0,67.0,56602.0,53.1423,53.1423,53.0631,53.0631,56602.0
2015-06-10 13:20:00,67.0,67.03,66.99,67.0,38840.0,53.0631,53.0869,53.0552,53.0631,38840.0
2015-06-10 13:30:00,67.0,67.01,66.95,67.0,44490.0,53.0631,53.071,53.0235,53.0631,44490.0
2015-06-10 13:40:00,67.0,67.04,66.98,67.03,54704.0,53.0631,53.0948,53.0473,53.0869,54704.0
2015-06-10 13:50:00,67.03,67.06,67.0,67.03,47424.0,53.0869,53.1106,53.0631,53.0869,47424.0
2015-06-10 14:00:00,67.04,67.18,67.04,67.07,87836.0,53.0948,53.2056,53.0948,53.1185,87836.0
2015-06-10 14:10:00,67.07,67.14,67.06,67.13,85129.0,53.1185,53.174,53.1106,53.166,85129.0
2015-06-10 14:20:00,67.13,67.22,67.12,67.18,108393.0,53.166,53.2373,53.1581,53.2056,108393.0
2015-06-10 14:30:00,67.18,67.22,67.12,67.17,128723.0,53.2056,53.2373,53.1581,53.1977,128723.0
2015-06-10 14:40:00,67.17,67.31,67.17,67.28,132019.0,53.1977,53.3086,53.1977,53.2848,132019.0
2015-06-10 14:50:00,67.28,67.34,67.24,67.24,98650.0,53.2848,53.3324,53.2532,53.2532,98650.0
2015-06-10 15:00:00,67.24,67.31,67.22,67.27,84032.0,53.2532,53.3086,53.2373,53.2769,84032.0
2015-06-10 15:10:00,67.26,67.26,67.13,67.14,64153.0,53.269,53.269,53.166,53.174,64153.0
2015-06-10 15:20:00,67.14,67.18,67.1,67.12,81715.0,53.174,53.2056,53.1423,53.1581,81715.0
2015-06-10 15:30:00,67.12,67.12,67.0,67.01,140892.0,53.1581,53.1581,53.0631,53.071,140892.0
2015-06-10 15:40:00,67.02,67.12,66.96,67.09,191456.0,53.0789,53.1581,53.0314,53.1344,191456.0
2015-06-10 15:50:00,67.1,67.12,67.04,67.06,283242.0,53.1423,53.1581,53.0948,53.1106,283242.0
2015-06-11 09:30:00,66.45,66.74,66.33,66.38,288652.0,52.6275,52.8572,52.5325,52.5721,288652.0
2015-06-11 09:40:00,66.4,66.47,66.27,66.28,160793.0,52.5879,52.6433,52.4849,52.4929,160793.0
2015-06-11 09:50:00,66.28,66.36,66.24,66.28,109447.0,52.4929,52.5562,52.4612,52.4929,109447.0
2015-06-11 10:00:00,66.29,66.42,66.27,66.31,89252.0,52.5008,52.6037,52.4849,52.5166,89252.0
2015-06-11 10:10:00,66.3,66.49,66.3,66.46,63463.0,52.5087,52.6592,52.5087,52.6354,63463.0
2015-06-11 10:20:00,66.46,66.49,66.37,66.41,68277.0,52.6354,52.6592,52.5641,52.5958,68277.0
2015-06-11 10:30:00,66.42,66.42,66.17,66.2,139177.0,52.6037,52.6037,52.4057,52.4295,139177.0
2015-06-11 10:40:00,66.21,66.32,66.2,66.31,79815.0,52.4374,52.5245,52.4295,52.5166,79815.0
2015-06-11 10:50:00,66.3,66.39,66.28,66.35,66729.0,52.5087,52.58,52.4929,52.5483,66729.0
2015-06-11 11:00:00,66.35,66.43,66.28,66.4,67013.0,52.5483,52.6117,52.4929,52.5879,67013.0
2015-06-11 11:10:00,66.4,66.49,66.39,66.45,60905.0,52.5879,52.6592,52.58,52.6275,60905.0
2015-06-11 11:20:00,66.45,66.55,66.41,66.5,69721.0,52.6275,52.7067,52.5958,52.6671,69721.0
2015-06-11 11:30:00,66.5,66.54,66.46,66.53,58277.0,52.6671,52.6988,52.6354,52.6909,58277.0
2015-06-11 11:40:00,66.52,66.59,66.51,66.53,104068.0,52.6829,52.7384,52.675,52.6909,104068.0
2015-06-11 11:50:00,66.53,66.58,66.52,66.57,60659.0,52.6909,52.7305,52.6829,52.7225,60659.0
2015-06-11 12:00:00,66.57,66.58,66.44,66.45,45099.0,52.7225,52.7305,52.6196,52.6275,45099.0
2015-06-11 12:10:00,66.45,66.47,66.44,66.47,30455.0,52.6275,52.6433,52.6196,52.6433,30455.0
2015-06-11 12:20:00,66.47,66.55,66.46,66.51,64517.0,52.6433,52.7067,52.6354,52.675,64517.0
2015-06-11 12:30:00,66.51,66.61,66.5,66.6,36129.0,52.675,52.7542,52.6671,52.7463,36129.0
2015-06-11 12:40:00,66.61,66.69,66.6,66.68,78240.0,52.7542,52.8176,52.7463,52.8097,78240.0
2015-06-11 12:50:00,66.69,66.69,66.64,66.66,32385.0,52.8176,52.8176,52.778,52.7938,32385.0
2015-06-11 13:00:00,66.67,66.67,66.56,66.56,42915.0,52.8017,52.8017,52.7146,52.7146,42915.0
2015-06-11 13:10:00,66.56,66.59,66.54,66.56,25014.0,52.7146,52.7384,52.6988,52.7146,25014.0
2015-06-11 13:20:00,66.56,66.59,66.56,66.58,26707.0,52.7146,52.7384,52.7146,52.7305,26707.0
2015-06-11 13:30:00,66.59,66.62,66.55,66.55,32831.0,52.7384,52.7621,52.7067,52.7067,32831.0
2015-06-11 13:40:00,66.56,66.67,66.55,66.67,40322.0,52.7146,52.8017,52.7067,52.8017,40322.0
2015-06-11 13:50:00,66.67,66.68,66.59,66.6,77190.0,52.8017,52.8097,52.7384,52.7463,77190.0
2015-06-11 14:00:00,66.6,66.62,66.59,66.59,38371.0,52.7463,52.7621,52.7384,52.7384,38371.0
2015-06-11 14:10:00,66.6,66.6,66.53,66.54,38093.0,52.7463,52.7463,52.6909,52.6988,38093.0
2015-06-11 14:20:00,66.53,66.55,66.53,66.53,42306.0,52.6909,52.7067,52.6909,52.6909,42306.0
2015-06-11 14:30:00,66.53,66.53,66.46,66.5,58663.0,52.6909,52.6909,52.6354,52.6671,58663.0
2015-06-11 14:40:00,66.49,66.54,66.48,66.52,47716.0,52.6592,52.6988,52.6513,52.6829,47716.0
2015-06-11 14:50:00,66.51,66.51,66.44,66.5,54645.0,52.675,52.675,52.6196,52.6671,54645.0
2015-06-11 15:00:00,66.5,66.54,66.48,66.53,41626.0,52.6671,52.6988,52.6513,52.6909,41626.0
2015-06-11 15:10:00,66.53,66.59,66.52,66.56,97282.0,52.6909,52.7384,52.6829,52.7146,97282.0
2015-06-11 15:20:00,66.56,66.59,66.52,66.57,124015.0,52.7146,52.7384,52.6829,52.7225,124015.0
2015-06-11 15:30:00,66.57,66.63,66.55,66.59,115874.0,52.7225,52.7701,52.7067,52.7384,115874.0
2015-06-11 15:40:00,66.58,66.6,66.45,66.45,174340.0,52.7305,52.7463,52.6275,52.6275,174340.0
2015-06-11 15:50:00,66.46,66.55,66.43,66.55,254586.0,52.6354,52.7067,52.6117,52.7067,254586.0
2015-06-12 09:30:00,66.44,66.44,66.15,66.17,156013.0,52.6196,52.6196,52.3899,52.4057,156013.0
2015-06-12 09:40:00,66.16,66.23,66.05,66.19,110279.0,52.3978,52.4533,52.3107,52.4216,110279.0
2015-06-12 09:50:00,66.17,66.27,66.13,66.25,78217.0,52.4057,52.4849,52.3741,52.4691,78217.0
2015-06-12 10:00:00,66.25,66.36,66.21,66.31,48582.0,52.4691,52.5562,52.4374,52.5166,48582.0
2015-06-12 10:10:00,66.31,66.35,66.24,66.29,105404.0,52.5166,52.5483,52.4612,52.5008,105404.0
2015-06-12 10:20:00,66.29,66.35,66.25,66.3,67644.0,52.5008,52.5483,52.4691,52.5087,67644.0
2015-06-12 10:30:00,66.29,66.37,66.27,66.37,95243.0,52.5008,52.5641,52.4849,52.5641,95243.0
2015-06-12 10:40:00,66.36,66.36,66.28,66.3,42665.0,52.5562,52.5562,52.4929,52.5087,42665.0
2015-06-12 10:50:00,66.3,66.34,66.21,66.25,42546.0,52.5087,52.5404,52.4374,52.4691,42546.0
2015-06-12 11:00:00,66.24,66.3,66.21,66.28,51756.0,52.4612,52.5087,52.4374,52.4929,51756.0
2015-06-12 11:10:00,66.27,66.39,66.22,66.38,57324.0,52.4849,52.58,52.4453,52.5721,57324.0
2015-06-12 11:20:00,66.38,66.45,66.33,66.37,42469.0,52.5721,52.6275,52.5325,52.5641,42469.0
2015-06-12 11:30:00,66.37,66.38,66.29,66.31,31153.0,52.5641,52.5721,52.5008,52.5166,31153.0
2015-06-12 11:40:00,66.31,66.32,66.24,66.24,32470.0,52.5166,52.5245,52.4612,52.4612,32470.0
2015-06-12 11:50:00,66.25,66.31,66.23,66.24,35662.0,52.4691,52.5166,52.4533,52.4612,35662.0
2015-06-12 12:00:00,66.25,66.3,66.23,66.28,59110.0,52.4691,52.5087,52.4533,52.4929,59110.0
2015-06-12 12:10:00,66.27,66.3,66.24,66.27,32279.0,52.4849,52.5087,52.4612,52.4849,32279.0
2015-06-12 12:20:00,66.27,66.33,66.25,66.29,17325.0,52.4849,52.5325,52.4691,52.5008,17325.0
2015-06-12 12:30:00,66.28,66.28,66.19,66.19,15455.0,52.4929,52.4929,52.4216,52.4216,15455.0
2015-06-12 12:40:00,66.19,66.19,66.12,66.15,31988.0,52.4216,52.4216,52.3661,52.3899,31988.0
2015-06-12 12:50:00,66.16,66.23,66.15,66.23,29972.0,52.3978,52.4533,52.3899,52.4533,29972.0
2015-06-12 13:00:00,66.22,66.27,66.21,66.26,37489.0,52.4453,52.4849,52.4374,52.477,37489.0
2015-06-12 13:10:00,66.26,66.27,66.2,66.23,32700.0,52.477,52.4849,52.4295,52.4533,32700.0
2015-06-12 13:20:00,66.24,66.27,66.22,66.27,28834.0,52.4612,52.4849,52.4453,52.4849,28834.0
2015-06-12 13:30:00,66.27,66.36,66.26,66.33,22982.0,52.4849,52.5562,52.477,52.5325,22982.0
2015-06-12 13:40:00,66.33,66.34,66.26,66.26,24638.0,52.5325,52.5404,52.477,52.477,24638.0
2015-06-12 13:50:00,66.26,66.3,66.25,66.3,21000.0,52.477,52.5087,52.4691,52.5087,21000.0
2015-06-12 14:00:00,66.3,66.3,66.27,66.3,49887.0,52.5087,52.5087,52.4849,52.5087,49887.0
2015-06-12 14:10:00,66.3,66.32,66.28,66.3,25993.0,52.5087,52.5245,52.4929,52.5087,25993.0
2015-06-12 14:20:00,66.3,66.3,66.23,66.25,19603.0,52.5087,52.5087,52.4533,52.4691,19603.0
2015-06-12 14:30:00,66.25,66.26,66.15,66.21,51046.0,52.4691,52.477,52.3899,52.4374,51046.0
2015-06-12 14:40:00,66.22,66.28,66.21,66.25,49957.0,52.4453,52.4929,52.4374,52.4691,49957.0
2015-06-12 14:50:00,66.25,66.28,66.2,66.21,41777.0,52.4691,52.4929,52.4295,52.4374,41777.0
2015-06-12 15:00:00,66.2,66.3,66.2,66.29,53075.0,52.4295,52.5087,52.4295,52.5008,53075.0
2015-06-12 15:10:00,66.3,66.33,66.24,66.29,56580.0,52.5087,52.5325,52.4612,52.5008,56580.0
2015-06-12 15:20:00,66.28,66.34,66.28,66.34,55172.0,52.4929,52.5404,52.4929,52.5404,55172.0
2015-06-12 15:30:00,66.34,66.39,66.31,66.32,85556.0,52.5404,52.58,52.5166,52.5245,85556.0
2015-06-12 15:40:00,66.31,66.33,66.28,66.3,75636.0,52.5166,52.5325,52.4929,52.5087,75636.0
2015-06-12 15:50:00,66.29,66.33,66.28,66.29,158918.0,52.5008,52.5325,52.4929,52.5008,158918.0
2015-06-15 09:30:00,65.66,65.9,65.5,65.66,108285.0,52.0018,52.1919,51.8751,52.0018,108285.0
2015-06-15 09:40:00,65.66,65.76,65.59,65.64,122807.0,52.0018,52.081,51.9464,51.986,122807.0
2015-06-15 09:50:00,65.62,65.67,65.54,65.56,84937.0,51.9702,52.0097,51.9068,51.9226,84937.0
2015-06-15 10:00:00,65.55,65.72,65.53,65.69,55006.0,51.9147,52.0493,51.8989,52.0256,55006.0
2015-06-15 10:10:00,65.7,65.74,65.59,65.61,48126.0,52.0335,52.0652,51.9464,51.9622,48126.0
2015-06-15 10:20:00,65.63,65.7,65.57,65.62,52287.0,51.9781,52.0335,51.9306,51.9702,52287.0
2015-06-15 10:30:00,65.62,65.66,65.55,65.6,37218.0,51.9702,52.0018,51.9147,51.9543,37218.0
2015-06-15 10:40:00,65.6,65.62,65.5,65.51,46042.0,51.9543,51.9702,51.8751,51.883,46042.0
2015-06-15 10:50:00,65.5,65.55,65.46,65.55,39820.0,51.8751,51.9147,51.8434,51.9147,39820.0
2015-06-15 11:00:00,65.56,65.7,65.55,65.65,61571.0,51.9226,52.0335,51.9147,51.9939,61571.0
2015-06-15 11:10:00,65.65,65.73,65.63,65.64,47765.0,51.9939,52.0573,51.9781,51.986,47765.0
2015-06-15 11:20:00,65.64,65.65,65.48,65.48,44301.0,51.986,51.9939,51.8593,51.8593,44301.0
2015-06-15 11:30:00,65.47,65.48,65.39,65.45,83609.0,51.8514,51.8593,51.788,51.8355,83609.0
2015-06-15 11:40:00,65.44,65.51,65.4,65.47,89706.0,51.8276,51.883,51.7959,51.8514,89706.0
2015-06-15 11:50:00,65.47,65.51,65.36,65.4,41358.0,51.8514,51.883,51.7642,51.7959,41358.0
2015-06-15 12:00:00,65.41,65.49,65.38,65.47,34839.0,51.8038,51.8672,51.7801,51.8514,34839.0
2015-06-15 12:10:00,65.48,65.48,65.4,65.45,33307.0,51.8593,51.8593,51.7959,51.8355,33307.0
2015-06-15 12:20:00,65.44,65.48,65.31,65.34,41725.0,51.8276,51.8593,51.7246,51.7484,41725.0
2015-06-15 12:30:00,65.34,65.39,65.32,65.36,21051.0,51.7484,51.788,51.7326,51.7642,21051.0
2015-06-15 12:40:00,65.36,65.43,65.36,65.43,25846.0,51.7642,51.8197,51.7642,51.8197,25846.0
2015-06-15 12:50:00,65.44,65.47,65.38,65.42,39382.0,51.8276,51.8514,51.7801,51.8118,39382.0
2015-06-15 13:00:00,65.43,65.43,65.28,65.29,49793.0,51.8197,51.8197,51.7009,51.7088,49793.0
2015-06-15 13:10:00,65.28,65.39,65.27,65.37,45080.0,51.7009,51.788,51.693,51.7722,45080.0
2015-06-15 13:20:00,65.37,65.38,65.26,65.27,55734.0,51.7722,51.7801,51.685,51.693,55734.0
2015-06-15 13:30:00,65.28,65.3,65.25,65.27,32965.0,51.7009,51.7167,51.6771,51.693,32965.0
2015-06-15 13:40:00,65.26,65.29,65.21,65.25,41303.0,51.685,51.7088,51.6454,51.6771,41303.0
2015-06-15 13:50:00,65.25,65.39,65.21,65.29,70156.0,51.6771,51.788,51.6454,51.7088,70156.0
2015-06-15 14:00:00,65.28,65.34,65.26,65.33,39817.0,51.7009,51.7484,51.685,51.7405,39817.0
2015-06-15 14:10:00,65.32,65.39,65.32,65.37,42843.0,51.7326,51.788,51.7326,51.7722,42843.0
2015-06-15 14:20:00,65.37,65.38,65.34,65.37,30704.0,51.7722,51.7801,51.7484,51.7722,30704.0
2015-06-15 14:30:00,65.38,65.4,65.34,65.38,41924.0,51.7801,51.7959,51.7484,51.7801,41924.0
2015-06-15 14:40:00,65.37,65.4,65.34,65.36,45923.0,51.7722,51.7959,51.7484,51.7642,45923.0
2015-06-15 14:50:00,65.36,65.37,65.27,65.31,64704.0,51.7642,51.7722,51.693,51.7246,64704.0
2015-06-15 15:00:00,65.31,65.33,65.27,65.3,59312.0,51.7246,51.7405,51.693,51.7167,59312.0
2015-06-15 15:10:00,65.3,65.35,65.29,65.33,67741.0,51.7167,51.7563,51.7088,51.7405,67741.0
2015-06-15 15:20:00,65.33,65.37,65.32,65.34,72909.0,51.7405,51.7722,51.7326,51.7484,72909.0
2015-06-15 15:30:00,65.34,65.41,65.33,65.4,155986.0,51.7484,51.8038,51.7405,51.7959,155986.0
2015-06-15 15:40:00,65.4,65.41,65.33,65.34,158441.0,51.7959,51.8038,51.7405,51.7484,158441.0
2015-06-15 15:50:00,65.35,65.35,65.26,65.34,286074.0,51.7563,51.7563,51.685,51.7484,286074.0
2015-06-16 09:30:00,65.17,65.81,65.17,65.8,131144.0,51.6138,52.1206,51.6138,52.1127,131144.0
2015-06-16 09:40:00,65.79,65.81,65.67,65.7,42794.0,52.1048,52.1206,52.0097,52.0335,42794.0
2015-06-16 09:50:00,65.71,65.88,65.7,65.78,36528.0,52.0414,52.1761,52.0335,52.0969,36528.0
2015-06-16 10:00:00,65.78,65.86,65.75,65.8,33039.0,52.0969,52.1602,52.0731,52.1127,33039.0
2015-06-16 10:10:00,65.8,65.81,65.68,65.81,55959.0,52.1127,52.1206,52.0177,52.1206,55959.0
2015-06-16 10:20:00,65.81,65.88,65.77,65.84,30713.0,52.1206,52.1761,52.0889,52.1444,30713.0
2015-06-16 10:30:00,65.83,65.87,65.73,65.74,50348.0,52.1365,52.1681,52.0573,52.0652,50348.0
2015-06-16 10:40:00,65.75,65.9,65.75,65.84,30533.0,52.0731,52.1919,52.0731,52.1444,30533.0
2015-06-16 10:50:00,65.85,65.87,65.79,65.81,35577.0,52.1523,52.1681,52.1048,52.1206,35577.0
2015-06-16 11:00:00,65.82,65.89,65.76,65.86,50965.0,52.1285,52.184,52.081,52.1602,50965.0
2015-06-16 11:10:00,65.86,66.01,65.86,65.92,32979.0,52.1602,52.279,52.1602,52.2077,32979.0
2015-06-16 11:20:00,65.93,65.97,65.9,65.92,25226.0,52.2157,52.2473,52.1919,52.2077,25226.0
2015-06-16 11:30:00,65.92,65.94,65.89,65.9,36558.0,52.2077,52.2236,52.184,52.1919,36558.0
2015-06-16 11:40:00,65.9,65.96,65.9,65.91,30716.0,52.1919,52.2394,52.1919,52.1998,30716.0
2015-06-16 11:50:00,65.91,65.92,65.83,65.87,31613.0,52.1998,52.2077,52.1365,52.1681,31613.0
2015-06-16 12:00:00,65.86,65.93,65.86,65.9,17366.0,52.1602,52.2157,52.1602,52.1919,17366.0
2015-06-16 12:10:00,65.89,66.05,65.89,66.0,92308.0,52.184,52.3107,52.184,52.2711,92308.0
2015-06-16 12:20:00,66.0,66.08,66.0,66.01,52448.0,52.2711,52.3345,52.2711,52.279,52448.0
2015-06-16 12:30:00,66.02,66.06,65.99,66.02,34936.0,52.2869,52.3186,52.2632,52.2869,34936.0
2015-06-16 12:40:00,66.01,66.03,65.96,65.97,70905.0,52.279,52.2949,52.2394,52.2473,70905.0
2015-06-16 12:50:00,65.96,66.03,65.93,66.02,42580.0,52.2394,52.2949,52.2157,52.2869,42580.0
2015-06-16 13:00:00,66.02,66.04,66.0,66.01,16416.0,52.2869,52.3028,52.2711,52.279,16416.0
2015-06-16 13:10:00,66.01,66.03,65.96,65.97,19961.0,52.279,52.2949,52.2394,52.2473,19961.0
2015-06-16 13:20:00,65.97,66.01,65.96,66.01,13534.0,52.2473,52.279,52.2394,52.279,13534.0
2015-06-16 13:30:00,66.0,66.06,65.99,66.0,23332.0,52.2711,52.3186,52.2632,52.2711,23332.0
2015-06-16 13:40:00,66.0,66.03,65.99,66.02,20113.0,52.2711,52.2949,52.2632,52.2869,20113.0
2015-06-16 13:50:00,66.01,66.03,65.98,65.99,14099.0,52.279,52.2949,52.2553,52.2632,14099.0
2015-06-16 14:00:00,65.99,66.01,65.98,65.99,26440.0,52.2632,52.279,52.2553,52.2632,26440.0
2015-06-16 14:10:00,66.0,66.01,65.97,65.99,27214.0,52.2711,52.279,52.2473,52.2632,27214.0
2015-06-16 14:20:00,65.99,66.02,65.97,65.97,23738.0,52.2632,52.2869,52.2473,52.2473,23738.0
2015-06-16 14:30:00,65.97,65.99,65.92,65.97,45706.0,52.2473,52.2632,52.2077,52.2473,45706.0
2015-06-16 14:40:00,65.97,65.97,65.89,65.92,23372.0,52.2473,52.2473,52.184,52.2077,23372.0
2015-06-16 14:50:00,65.93,65.94,65.9,65.93,33178.0,52.2157,52.2236,52.1919,52.2157,33178.0
2015-06-16 15:00:00,65.94,65.99,65.92,65.95,39903.0,52.2236,52.2632,52.2077,52.2315,39903.0
2015-06-16 15:10:00,65.95,65.99,65.94,65.95,45516.0,52.2315,52.2632,52.2236,52.2315,45516.0
2015-06-16 15:20:00,65.95,65.99,65.93,65.98,42409.0,52.2315,52.2632,52.2157,52.2553,42409.0
2015-06-16 15:30:00,65.97,65.98,65.93,65.98,64485.0,52.2473,52.2553,52.2157,52.2553,64485.0
2015-06-16 15:40:00,65.98,65.99,65.94,65.95,116657.0,52.2553,52.2632,52.2236,52.2315,116657.0
2015-06-16 15:50:00,65.95,65.98,65.94,65.97,163686.0,52.2315,52.2553,52.2236,52.2473,163686.0
2015-06-17 09:30:00,66.08,66.2,66.01,66.07,72578.0,52.3345,52.4295,52.279,52.3265,72578.0
2015-06-17 09:40:00,66.1,66.29,66.09,66.24,41286.0,52.3503,52.5008,52.3424,52.4612,41286.0
2015-06-17 09:50:00,66.22,66.26,66.08,66.14,43462.0,52.4453,52.477,52.3345,52.382,43462.0
2015-06-17 10:00:00,66.14,66.25,66.13,66.14,29604.0,52.382,52.4691,52.3741,52.382,29604.0
2015-06-17 10:10:00,66.13,66.15,66.06,66.08,37559.0,52.3741,52.3899,52.3186,52.3345,37559.0
2015-06-17 10:20:00,66.08,66.15,66.05,66.08,31905.0,52.3345,52.3899,52.3107,52.3345,31905.0
2015-06-17 10:30:00,66.09,66.18,66.08,66.16,30820.0,52.3424,52.4137,52.3345,52.3978,30820.0
2015-06-17 10:40:00,66.17,66.25,66.15,66.25,47057.0,52.4057,52.4691,52.3899,52.4691,47057.0
2015-06-17 10:50:00,66.26,66.3,66.2,66.25,61329.0,52.477,52.5087,52.4295,52.4691,61329.0
2015-06-17 11:00:00,66.26,66.3,66.22,66.3,22039.0,52.477,52.5087,52.4453,52.5087,22039.0
2015-06-17 11:10:00,66.3,66.32,66.2,66.21,46955.0,52.5087,52.5245,52.4295,52.4374,46955.0
2015-06-17 11:20:00,66.19,66.21,66.11,66.11,47317.0,52.4216,52.4374,52.3582,52.3582,47317.0
2015-06-17 11:30:00,66.12,66.23,66.08,66.16,26876.0,52.3661,52.4533,52.3345,52.3978,26876.0
2015-06-17 11:40:00,66.16,66.21,66.11,66.19,40319.0,52.3978,52.4374,52.3582,52.4216,40319.0
2015-06-17 11:50:00,66.19,66.26,66.16,66.26,58899.0,52.4216,52.477,52.3978,52.477,58899.0
2015-06-17 12:00:00,66.25,66.25,66.11,66.16,33573.0,52.4691,52.4691,52.3582,52.3978,33573.0
2015-06-17 12:10:00,66.17,66.17,66.08,66.12,31869.0,52.4057,52.4057,52.3345,52.3661,31869.0
2015-06-17 12:20:00,66.13,66.23,66.12,66.22,32362.0,52.3741,52.4533,52.3661,52.4453,32362.0
2015-06-17 12:30:00,66.21,66.23,66.19,66.22,26630.0,52.4374,52.4533,52.4216,52.4453,26630.0
2015-06-17 12:40:00,66.22,66.26,66.09,66.12,32170.0,52.4453,52.477,52.3424,52.3661,32170.0
2015-06-17 12:50:00,66.11,66.13,66.05,66.1,35936.0,52.3582,52.3741,52.3107,52.3503,35936.0
2015-06-17 13:00:00,66.09,66.1,66.05,66.09,31631.0,52.3424,52.3503,52.3107,52.3424,31631.0
2015-06-17 13:10:00,66.09,66.1,66.05,66.06,34480.0,52.3424,52.3503,52.3107,52.3186,34480.0
2015-06-17 13:20:00,66.06,66.1,66.05,66.07,30742.0,52.3186,52.3503,52.3107,52.3265,30742.0
2015-06-17 13:30:00,66.06,66.1,66.06,66.07,35704.0,52.3186,52.3503,52.3186,52.3265,35704.0
2015-06-17 13:40:00,66.08,66.09,66.05,66.08,40216.0,52.3345,52.3424,52.3107,52.3345,40216.0
2015-06-17 13:50:00,66.08,66.15,66.07,66.12,37766.0,52.3345,52.3899,52.3265,52.3661,37766.0
2015-06-17 14:00:00,66.12,66.44,66.0,66.4,123908.0,52.3661,52.6196,52.2711,52.5879,123908.0
2015-06-17 14:10:00,66.38,66.5,66.36,66.39,64338.0,52.5721,52.6671,52.5562,52.58,64338.0
2015-06-17 14:20:00,66.4,66.42,66.26,66.26,45257.0,52.5879,52.6037,52.477,52.477,45257.0
2015-06-17 14:30:00,66.26,66.38,66.23,66.38,77090.0,52.477,52.5721,52.4533,52.5721,77090.0
2015-06-17 14:40:00,66.39,66.58,66.37,66.56,81014.0,52.58,52.7305,52.5641,52.7146,81014.0
2015-06-17 14:50:00,66.55,66.58,66.47,66.47,44409.0,52.7067,52.7305,52.6433,52.6433,44409.0
2015-06-17 15:00:00,66.48,66.49,66.39,66.4,67148.0,52.6513,52.6592,52.58,52.5879,67148.0
2015-06-17 15:10:00,66.4,66.57,66.4,66.5,60546.0,52.5879,52.7225,52.5879,52.6671,60546.0
2015-06-17 15:20:00,66.5,66.55,66.48,66.5,62078.0,52.6671,52.7067,52.6513,52.6671,62078.0
2015-06-17 15:30:00,66.5,66.55,66.47,66.51,75811.0,52.6671,52.7067,52.6433,52.675,75811.0
2015-06-17 15:40:00,66.5,66.5,66.41,66.43,97848.0,52.6671,52.6671,52.5958,52.6117,97848.0
2015-06-17 15:50:00,66.43,66.47,66.41,66.41,157775.0,52.6117,52.6433,52.5958,52.5958,157775.0
2015-06-18 09:30:00,66.73,67.14,66.57,67.07,168488.0,52.8493,53.174,52.7225,53.1185,168488.0
2015-06-18 09:40:00,67.09,67.37,67.08,67.29,123163.0,53.1344,53.3561,53.1265,53.2928,123163.0
2015-06-18 09:50:00,67.29,67.34,67.22,67.33,82537.0,53.2928,53.3324,53.2373,53.3244,82537.0
2015-06-18 10:00:00,67.34,67.35,67.17,67.24,55690.0,53.3324,53.3403,53.1977,53.2532,55690.0
2015-06-18 10:10:00,67.24,67.29,67.18,67.23,48209.0,53.2532,53.2928,53.2056,53.2452,48209.0
2015-06-18 10:20:00,67.24,67.34,67.23,67.32,57260.0,53.2532,53.3324,53.2452,53.3165,57260.0
2015-06-18 10:30:00,67.32,67.4,67.31,67.39,110458.0,53.3165,53.3799,53.3086,53.372,110458.0
2015-06-18 10:40:00,67.39,67.53,67.38,67.47,99479.0,53.372,53.4828,53.364,53.4353,99479.0
2015-06-18 10:50:00,67.46,67.49,67.39,67.4,73516.0,53.4274,53.4512,53.372,53.3799,73516.0
2015-06-18 11:00:00,67.41,67.44,67.37,67.42,53481.0,53.3878,53.4116,53.3561,53.3957,53481.0
2015-06-18 11:10:00,67.42,67.43,67.28,67.3,43145.0,53.3957,53.4036,53.2848,53.3007,43145.0
2015-06-18 11:20:00,67.29,67.3,67.23,67.27,49212.0,53.2928,53.3007,53.2452,53.2769,49212.0
2015-06-18 11:30:00,67.28,67.35,67.24,67.34,65240.0,53.2848,53.3403,53.2532,53.3324,65240.0
2015-06-18 11:40:00,67.34,67.39,67.28,67.28,65444.0,53.3324,53.372,53.2848,53.2848,65444.0
2015-06-18 11:50:00,67.28,67.3,67.23,67.26,43873.0,53.2848,53.3007,53.2452,53.269,43873.0
2015-06-18 12:00:00,67.25,67.32,67.25,67.28,33054.0,53.2611,53.3165,53.2611,53.2848,33054.0
2015-06-18 12:10:00,67.27,67.3,67.23,67.26,60495.0,53.2769,53.3007,53.2452,53.269,60495.0
2015-06-18 12:20:00,67.26,67.45,67.24,67.41,76301.0,53.269,53.4195,53.2532,53.3878,76301.0
2015-06-18 12:30:00,67.41,67.51,67.31,67.36,94539.0,53.3878,53.467,53.3086,53.3482,94539.0
2015-06-18 12:40:00,67.37,67.37,67.3,67.34,31280.0,53.3561,53.3561,53.3007,53.3324,31280.0
2015-06-18 12:50:00,67.34,67.38,67.27,67.27,29562.0,53.3324,53.364,53.2769,53.2769,29562.0
2015-06-18 13:00:00,67.27,67.35,67.27,67.3,72718.0,53.2769,53.3403,53.2769,53.3007,72718.0
2015-06-18 13:10:00,67.29,67.33,67.22,67.23,55230.0,53.2928,53.3244,53.2373,53.2452,55230.0
2015-06-18 13:20:00,67.23,67.29,67.19,67.29,45858.0,53.2452,53.2928,53.2136,53.2928,45858.0
2015-06-18 13:30:00,67.3,67.31,67.23,67.28,37878.0,53.3007,53.3086,53.2452,53.2848,37878.0
2015-06-18 13:40:00,67.28,67.28,67.2,67.22,34098.0,53.2848,53.2848,53.2215,53.2373,34098.0
2015-06-18 13:50:00,67.22,67.28,67.21,67.21,34404.0,53.2373,53.2848,53.2294,53.2294,34404.0
2015-06-18 14:00:00,67.21,67.29,67.2,67.25,40136.0,53.2294,53.2928,53.2215,53.2611,40136.0
2015-06-18 14:10:00,67.24,67.27,67.22,67.23,39601.0,53.2532,53.2769,53.2373,53.2452,39601.0
2015-06-18 14:20:00,67.23,67.28,67.22,67.25,38361.0,53.2452,53.2848,53.2373,53.2611,38361.0
2015-06-18 14:30:00,67.26,67.32,67.26,67.32,69116.0,53.269,53.3165,53.269,53.3165,69116.0
2015-06-18 14:40:00,67.33,67.34,67.28,67.33,53333.0,53.3244,53.3324,53.2848,53.3244,53333.0
2015-06-18 14:50:00,67.33,67.4,67.28,67.31,81735.0,53.3244,53.3799,53.2848,53.3086,81735.0
2015-06-18 15:00:00,67.31,67.32,67.25,67.25,54636.0,53.3086,53.3165,53.2611,53.2611,54636.0
2015-06-18 15:10:00,67.26,67.29,67.23,67.28,50838.0,53.269,53.2928,53.2452,53.2848,50838.0
2015-06-18 15:20:00,67.26,67.33,67.24,67.33,65921.0,53.269,53.3244,53.2532,53.3244,65921.0
2015-06-18 15:30:00,67.33,67.33,67.22,67.23,125821.0,53.3244,53.3244,53.2373,53.2452,125821.0
2015-06-18 15:40:00,67.23,67.31,67.21,67.21,166984.0,53.2452,53.3086,53.2294,53.2294,166984.0
2015-06-18 15:50:00,67.21,67.22,67.1,67.15,304486.0,53.2294,53.2373,53.1423,53.1819,304486.0
2015-06-19 09:30:00,66.79,66.96,66.67,66.72,1084683.0,52.8968,53.0314,52.8017,52.8413,1084683.0
2015-06-19 09:40:00,66.72,66.82,66.6,66.76,104795.0,52.8413,52.9205,52.7463,52.873,104795.0
2015-06-19 09:50:00,66.74,66.92,66.74,66.83,67746.0,52.8572,52.9997,52.8572,52.9285,67746.0
2015-06-19 10:00:00,66.84,66.91,66.81,66.89,84847.0,52.9364,52.9918,52.9126,52.976,84847.0
2015-06-19 10:10:00,66.89,66.91,66.84,66.87,43127.0,52.976,52.9918,52.9364,52.9601,43127.0
2015-06-19 10:20:00,66.88,67.08,66.87,67.03,127479.0,52.9681,53.1265,52.9601,53.0869,127479.0
2015-06-19 10:30:00,67.03,67.12,66.99,67.0,55718.0,53.0869,53.1581,53.0552,53.0631,55718.0
2015-06-19 10:40:00,67.01,67.14,67.0,67.13,62974.0,53.071,53.174,53.0631,53.166,62974.0
2015-06-19 10:50:00,67.14,67.18,67.09,67.1,39768.0,53.174,53.2056,53.1344,53.1423,39768.0
2015-06-19 11:00:00,67.1,67.12,66.94,66.95,61882.0,53.1423,53.1581,53.0156,53.0235,61882.0
2015-06-19 11:10:00,66.95,66.99,66.93,66.95,43847.0,53.0235,53.0552,53.0077,53.0235,43847.0
2015-06-19 11:20:00,66.95,67.03,66.94,67.02,54389.0,53.0235,53.0869,53.0156,53.0789,54389.0
2015-06-19 11:30:00,67.03,67.11,66.99,67.06,30755.0,53.0869,53.1502,53.0552,53.1106,30755.0
2015-06-19 11:40:00,67.06,67.08,66.99,67.03,38735.0,53.1106,53.1265,53.0552,53.0869,38735.0
2015-06-19 11:50:00,67.03,67.06,67.0,67.02,37594.0,53.0869,53.1106,53.0631,53.0789,37594.0
2015-06-19 12:00:00,67.03,67.05,66.98,67.03,37430.0,53.0869,53.1027,53.0473,53.0869,37430.0
2015-06-19 12:10:00,67.03,67.09,67.0,67.09,27524.0,53.0869,53.1344,53.0631,53.1344,27524.0
2015-06-19 12:20:00,67.08,67.11,67.01,67.01,21121.0,53.1265,53.1502,53.071,53.071,21121.0
2015-06-19 12:30:00,67.0,67.07,66.99,66.99,19172.0,53.0631,53.1185,53.0552,53.0552,19172.0
2015-06-19 12:40:00,66.99,67.04,66.98,67.03,11505.0,53.0552,53.0948,53.0473,53.0869,11505.0
2015-06-19 12:50:00,67.03,67.04,66.97,66.98,15940.0,53.0869,53.0948,53.0393,53.0473,15940.0
2015-06-19 13:00:00,66.99,66.99,66.94,66.95,34247.0,53.0552,53.0552,53.0156,53.0235,34247.0
2015-06-19 13:10:00,66.95,67.0,66.93,66.99,32073.0,53.0235,53.0631,53.0077,53.0552,32073.0
2015-06-19 13:20:00,67.0,67.02,66.98,66.99,17166.0,53.0631,53.0789,53.0473,53.0552,17166.0
2015-06-19 13:30:00,66.99,67.06,66.98,67.04,24426.0,53.0552,53.1106,53.0473,53.0948,24426.0
2015-06-19 13:40:00,67.05,67.06,66.98,67.02,21483.0,53.1027,53.1106,53.0473,53.0789,21483.0
2015-06-19 13:50:00,67.02,67.03,66.97,66.97,19857.0,53.0789,53.0869,53.0393,53.0393,19857.0
2015-06-19 14:00:00,66.97,66.99,66.93,66.94,63525.0,53.0393,53.0552,53.0077,53.0156,63525.0
2015-06-19 14:10:00,66.94,66.96,66.92,66.95,30477.0,53.0156,53.0314,52.9997,53.0235,30477.0
2015-06-19 14:20:00,66.95,66.96,66.87,66.92,36612.0,53.0235,53.0314,52.9601,52.9997,36612.0
2015-06-19 14:30:00,66.91,66.94,66.87,66.94,38052.0,52.9918,53.0156,52.9601,53.0156,38052.0
2015-06-19 14:40:00,66.93,66.95,66.88,66.89,34217.0,53.0077,53.0235,52.9681,52.976,34217.0
2015-06-19 14:50:00,66.9,66.91,66.87,66.9,45428.0,52.9839,52.9918,52.9601,52.9839,45428.0
2015-06-19 15:00:00,66.9,66.92,66.87,66.92,57470.0,52.9839,52.9997,52.9601,52.9997,57470.0
2015-06-19 15:10:00,66.92,66.93,66.85,66.88,51087.0,52.9997,53.0077,52.9443,52.9681,51087.0
2015-06-19 15:20:00,66.88,66.89,66.85,66.88,70603.0,52.9681,52.976,52.9443,52.9681,70603.0
2015-06-19 15:30:00,66.87,66.92,66.83,66.9,75140.0,52.9601,52.9997,52.9285,52.9839,75140.0
2015-06-19 15:40:00,66.91,67.02,66.89,67.02,132691.0,52.9918,53.0789,52.976,53.0789,132691.0
2015-06-19 15:50:00,67.01,67.02,66.88,66.89,225645.0,53.071,53.0789,52.9681,52.976,225645.0
2015-06-22 09:30:00,67.19,67.3,67.09,67.12,71781.0,53.2136,53.3007,53.1344,53.1581,71781.0
2015-06-22 09:40:00,67.13,67.31,67.12,67.28,170032.0,53.166,53.3086,53.1581,53.2848,170032.0
2015-06-22 09:50:00,67.29,67.43,67.28,67.41,62025.0,53.2928,53.4036,53.2848,53.3878,62025.0
2015-06-22 10:00:00,67.41,67.53,67.36,67.51,107538.0,53.3878,53.4828,53.3482,53.467,107538.0
2015-06-22 10:10:00,67.51,67.52,67.44,67.48,32628.0,53.467,53.4749,53.4116,53.4432,32628.0
2015-06-22 10:20:00,67.48,67.48,67.37,67.38,29719.0,53.4432,53.4432,53.3561,53.364,29719.0
2015-06-22 10:30:00,67.38,67.5,67.37,67.5,39889.0,53.364,53.4591,53.3561,53.4591,39889.0
2015-06-22 10:40:00,67.49,67.57,67.42,67.42,42619.0,53.4512,53.5145,53.3957,53.3957,42619.0
2015-06-22 10:50:00,67.41,67.5,67.36,67.5,84286.0,53.3878,53.4591,53.3482,53.4591,84286.0
2015-06-22 11:00:00,67.49,67.5,67.41,67.47,92701.0,53.4512,53.4591,53.3878,53.4353,92701.0
2015-06-22 11:10:00,67.46,67.57,67.45,67.46,26053.0,53.4274,53.5145,53.4195,53.4274,26053.0
2015-06-22 11:20:00,67.46,67.51,67.45,67.51,22721.0,53.4274,53.467,53.4195,53.467,22721.0
2015-06-22 11:30:00,67.5,67.57,67.5,67.57,40560.0,53.4591,53.5145,53.4591,53.5145,40560.0
2015-06-22 11:40:00,67.56,67.57,67.51,67.53,30979.0,53.5066,53.5145,53.467,53.4828,30979.0
2015-06-22 11:50:00,67.53,67.57,67.45,67.46,42440.0,53.4828,53.5145,53.4195,53.4274,42440.0
2015-06-22 12:00:00,67.46,67.46,67.37,67.37,19106.0,53.4274,53.4274,53.3561,53.3561,19106.0
2015-06-22 12:10:00,67.37,67.4,67.34,67.39,33154.0,53.3561,53.3799,53.3324,53.372,33154.0
2015-06-22 12:20:00,67.39,67.45,67.37,67.43,131319.0,53.372,53.4195,53.3561,53.4036,131319.0
2015-06-22 12:30:00,67.42,67.48,67.41,67.48,42369.0,53.3957,53.4432,53.3878,53.4432,42369.0
2015-06-22 12:40:00,67.48,67.48,67.43,67.46,33712.0,53.4432,53.4432,53.4036,53.4274,33712.0
2015-06-22 12:50:00,67.46,67.48,67.43,67.47,44583.0,53.4274,53.4432,53.4036,53.4353,44583.0
2015-06-22 13:00:00,67.47,67.49,67.39,67.39,46063.0,53.4353,53.4512,53.372,53.372,46063.0
2015-06-22 13:10:00,67.39,67.42,67.38,67.4,21551.0,53.372,53.3957,53.364,53.3799,21551.0
2015-06-22 13:20:00,67.4,67.41,67.36,67.37,35164.0,53.3799,53.3878,53.3482,53.3561,35164.0
2015-06-22 13:30:00,67.37,67.42,67.35,67.39,31517.0,53.3561,53.3957,53.3403,53.372,31517.0
2015-06-22 13:40:00,67.4,67.43,67.38,67.43,26791.0,53.3799,53.4036,53.364,53.4036,26791.0
2015-06-22 13:50:00,67.42,67.43,67.39,67.42,35982.0,53.3957,53.4036,53.372,53.3957,35982.0
2015-06-22 14:00:00,67.42,67.43,67.4,67.42,32998.0,53.3957,53.4036,53.3799,53.3957,32998.0
2015-06-22 14:10:00,67.42,67.43,67.4,67.4,19444.0,53.3957,53.4036,53.3799,53.3799,19444.0
2015-06-22 14:20:00,67.4,67.42,67.39,67.42,46819.0,53.3799,53.3957,53.372,53.3957,46819.0
2015-06-22 14:30:00,67.41,67.45,67.39,67.44,65194.0,53.3878,53.4195,53.372,53.4116,65194.0
2015-06-22 14:40:00,67.44,67.45,67.4,67.42,41220.0,53.4116,53.4195,53.3799,53.3957,41220.0
2015-06-22 14:50:00,67.42,67.47,67.42,67.46,31595.0,53.3957,53.4353,53.3957,53.4274,31595.0
2015-06-22 15:00:00,67.46,67.46,67.43,67.44,70858.0,53.4274,53.4274,53.4036,53.4116,70858.0
2015-06-22 15:10:00,67.45,67.45,67.43,67.44,160079.0,53.4195,53.4195,53.4036,53.4116,160079.0
2015-06-22 15:20:00,67.44,67.45,67.43,67.44,68450.0,53.4116,53.4195,53.4036,53.4116,68450.0
2015-06-22 15:30:00,67.45,67.45,67.39,67.41,101745.0,53.4195,53.4195,53.372,53.3878,101745.0
2015-06-22 15:40:00,67.41,67.43,67.27,67.27,145352.0,53.3878,53.4036,53.2769,53.2769,145352.0
2015-06-22 15:50:00,67.28,67.28,67.2,67.24,320603.0,53.2848,53.2848,53.2215,53.2532,320603.0
2015-06-23 09:30:00,67.07,67.27,67.04,67.06,77012.0,53.1185,53.2769,53.0948,53.1106,77012.0
2015-06-23 09:40:00,67.08,67.15,67.02,67.04,66719.0,53.1265,53.1819,53.0789,53.0948,66719.0
2015-06-23 09:50:00,67.04,67.22,67.02,67.2,41108.0,53.0948,53.2373,53.0789,53.2215,41108.0
2015-06-23 10:00:00,67.21,67.25,67.13,67.13,30293.0,53.2294,53.2611,53.166,53.166,30293.0
2015-06-23 10:10:00,67.13,67.13,66.95,66.95,28112.0,53.166,53.166,53.0235,53.0235,28112.0
2015-06-23 10:20:00,66.97,67.09,66.97,67.07,46108.0,53.0393,53.1344,53.0393,53.1185,46108.0
2015-06-23 10:30:00,67.07,67.11,67.06,67.07,14340.0,53.1185,53.1502,53.1106,53.1185,14340.0
2015-06-23 10:40:00,67.06,67.1,67.03,67.04,27061.0,53.1106,53.1423,53.0869,53.0948,27061.0
2015-06-23 10:50:00,67.04,67.12,67.02,67.12,35469.0,53.0948,53.1581,53.0789,53.1581,35469.0
2015-06-23 11:00:00,67.11,67.14,67.01,67.14,46697.0,53.1502,53.174,53.071,53.174,46697.0
2015-06-23 11:10:00,67.13,67.14,67.07,67.14,28534.0,53.166,53.174,53.1185,53.174,28534.0
2015-06-23 11:20:00,67.14,67.14,67.02,67.03,30775.0,53.174,53.174,53.0789,53.0869,30775.0
2015-06-23 11:30:00,67.02,67.04,66.98,66.98,42671.0,53.0789,53.0948,53.0473,53.0473,42671.0
2015-06-23 11:40:00,66.99,67.02,66.95,67.02,38917.0,53.0552,53.0789,53.0235,53.0789,38917.0
2015-06-23 11:50:00,67.02,67.04,66.97,66.99,17860.0,53.0789,53.0948,53.0393,53.0552,17860.0
2015-06-23 12:00:00,66.99,66.99,66.89,66.9,33637.0,53.0552,53.0552,52.976,52.9839,33637.0
2015-06-23 12:10:00,66.9,66.92,66.89,66.9,18509.0,52.9839,52.9997,52.976,52.9839,18509.0
2015-06-23 12:20:00,66.9,66.93,66.84,66.9,19636.0,52.9839,53.0077,52.9364,52.9839,19636.0
2015-06-23 12:30:00,66.9,66.97,66.87,66.94,18479.0,52.9839,53.0393,52.9601,53.0156,18479.0
2015-06-23 12:40:00,66.95,66.97,66.93,66.97,18674.0,53.0235,53.0393,53.0077,53.0393,18674.0
2015-06-23 12:50:00,66.97,66.98,66.91,66.92,22539.0,53.0393,53.0473,52.9918,52.9997,22539.0
2015-06-23 13:00:00,66.92,66.96,66.91,66.93,16429.0,52.9997,53.0314,52.9918,53.0077,16429.0
2015-06-23 13:10:00,66.93,66.97,66.92,66.97,26395.0,53.0077,53.0393,52.9997,53.0393,26395.0
2015-06-23 13:20:00,66.98,66.99,66.95,66.98,16625.0,53.0473,53.0552,53.0235,53.0473,16625.0
2015-06-23 13:30:00,66.97,66.98,66.92,66.96,17326.0,53.0393,53.0473,52.9997,53.0314,17326.0
2015-06-23 13:40:00,66.96,67.02,66.95,67.0,28208.0,53.0314,53.0789,53.0235,53.0631,28208.0
2015-06-23 13:50:00,67.0,67.02,66.99,66.99,29417.0,53.0631,53.0789,53.0552,53.0552,29417.0
2015-06-23 14:00:00,67.0,67.02,66.96,66.97,27738.0,53.0631,53.0789,53.0314,53.0393,27738.0
2015-06-23 14:10:00,66.96,67.0,66.92,66.97,27687.0,53.0314,53.0631,52.9997,53.0393,27687.0
2015-06-23 14:20:00,66.97,66.98,66.94,66.98,19649.0,53.0393,53.0473,53.0156,53.0473,19649.0
2015-06-23 14:30:00,66.98,67.07,66.97,67.07,23319.0,53.0473,53.1185,53.0393,53.1185,23319.0
2015-06-23 14:40:00,67.06,67.1,67.05,67.08,25307.0,53.1106,53.1423,53.1027,53.1265,25307.0
2015-06-23 14:50:00,67.09,67.11,67.06,67.07,24984.0,53.1344,53.1502,53.1106,53.1185,24984.0
2015-06-23 15:00:00,67.07,67.09,67.03,67.05,29974.0,53.1185,53.1344,53.0869,53.1027,29974.0
2015-06-23 15:10:00,67.04,67.05,67.0,67.03,30566.0,53.0948,53.1027,53.0631,53.0869,30566.0
2015-06-23 15:20:00,67.03,67.04,67.02,67.03,78901.0,53.0869,53.0948,53.0789,53.0869,78901.0
2015-06-23 15:30:00,67.03,67.07,67.02,67.03,59591.0,53.0869,53.1185,53.0789,53.0869,59591.0
2015-06-23 15:40:00,67.04,67.08,67.01,67.08,75753.0,53.0948,53.1265,53.071,53.1265,75753.0
2015-06-23 15:50:00,67.08,67.08,67.0,67.02,122004.0,53.1265,53.1265,53.0631,53.0789,122004.0
2015-06-24 09:30:00,66.93,66.93,66.74,66.91,92498.0,53.0077,53.0077,52.8572,52.9918,92498.0
2015-06-24 09:40:00,66.9,67.06,66.89,66.97,48063.0,52.9839,53.1106,52.976,53.0393,48063.0
2015-06-24 09:50:00,66.97,67.05,66.96,67.0,54068.0,53.0393,53.1027,53.0314,53.0631,54068.0
2015-06-24 10:00:00,67.01,67.02,66.86,66.91,39243.0,53.071,53.0789,52.9522,52.9918,39243.0
2015-06-24 10:10:00,66.9,66.99,66.87,66.92,31122.0,52.9839,53.0552,52.9601,52.9997,31122.0
2015-06-24 10:20:00,66.91,67.03,66.89,67.02,46616.0,52.9918,53.0869,52.976,53.0789,46616.0
2015-06-24 10:30:00,67.02,67.09,67.02,67.08,35438.0,53.0789,53.1344,53.0789,53.1265,35438.0
2015-06-24 10:40:00,67.08,67.12,67.07,67.09,23392.0,53.1265,53.1581,53.1185,53.1344,23392.0
2015-06-24 10:50:00,67.09,67.11,67.05,67.08,35007.0,53.1344,53.1502,53.1027,53.1265,35007.0
2015-06-24 11:00:00,67.08,67.1,66.99,67.03,26237.0,53.1265,53.1423,53.0552,53.0869,26237.0
2015-06-24 11:10:00,67.02,67.03,66.93,66.94,40633.0,53.0789,53.0869,53.0077,53.0156,40633.0
2015-06-24 11:20:00,66.94,66.94,66.84,66.85,38498.0,53.0156,53.0156,52.9364,52.9443,38498.0
2015-06-24 11:30:00,66.85,66.85,66.77,66.78,31688.0,52.9443,52.9443,52.8809,52.8889,31688.0
2015-06-24 11:40:00,66.77,66.85,66.74,66.78,31188.0,52.8809,52.9443,52.8572,52.8889,31188.0
2015-06-24 11:50:00,66.78,66.8,66.71,66.73,54852.0,52.8889,52.9047,52.8334,52.8493,54852.0
2015-06-24 12:00:00,66.73,66.74,66.67,66.72,29747.0,52.8493,52.8572,52.8017,52.8413,29747.0
2015-06-24 12:10:00,66.72,66.75,66.68,66.72,53535.0,52.8413,52.8651,52.8097,52.8413,53535.0
2015-06-24 12:20:00,66.71,66.72,66.67,66.7,36181.0,52.8334,52.8413,52.8017,52.8255,36181.0
2015-06-24 12:30:00,66.7,66.74,66.66,66.73,43470.0,52.8255,52.8572,52.7938,52.8493,43470.0
2015-06-24 12:40:00,66.72,66.73,66.62,66.63,41094.0,52.8413,52.8493,52.7621,52.7701,41094.0
2015-06-24 12:50:00,66.63,66.66,66.6,66.66,27263.0,52.7701,52.7938,52.7463,52.7938,27263.0
2015-06-24 13:00:00,66.66,66.67,66.62,66.67,23265.0,52.7938,52.8017,52.7621,52.8017,23265.0
2015-06-24 13:10:00,66.66,66.68,66.65,66.66,22102.0,52.7938,52.8097,52.7859,52.7938,22102.0
2015-06-24 13:20:00,66.66,66.66,66.56,66.6,46729.0,52.7938,52.7938,52.7146,52.7463,46729.0
2015-06-24 13:30:00,66.6,66.61,66.58,66.61,27381.0,52.7463,52.7542,52.7305,52.7542,27381.0
2015-06-24 13:40:00,66.6,66.65,66.56,66.65,27060.0,52.7463,52.7859,52.7146,52.7859,27060.0
2015-06-24 13:50:00,66.65,66.66,66.6,66.66,23621.0,52.7859,52.7938,52.7463,52.7938,23621.0
2015-06-24 14:00:00,66.66,66.68,66.62,66.63,27961.0,52.7938,52.8097,52.7621,52.7701,27961.0
2015-06-24 14:10:00,66.62,66.65,66.58,66.59,41371.0,52.7621,52.7859,52.7305,52.7384,41371.0
2015-06-24 14:20:00,66.59,66.64,66.58,66.63,17986.0,52.7384,52.778,52.7305,52.7701,17986.0
2015-06-24 14:30:00,66.63,66.68,66.61,66.68,33559.0,52.7701,52.8097,52.7542,52.8097,33559.0
2015-06-24 14:40:00,66.69,66.71,66.66,66.71,33315.0,52.8176,52.8334,52.7938,52.8334,33315.0
2015-06-24 14:50:00,66.7,66.75,66.68,66.68,52721.0,52.8255,52.8651,52.8097,52.8097,52721.0
2015-06-24 15:00:00,66.68,66.69,66.63,66.65,67901.0,52.8097,52.8176,52.7701,52.7859,67901.0
2015-06-24 15:10:00,66.65,66.67,66.63,66.66,47936.0,52.7859,52.8017,52.7701,52.7938,47936.0
2015-06-24 15:20:00,66.65,66.68,66.64,66.65,96814.0,52.7859,52.8097,52.778,52.7859,96814.0
2015-06-24 15:30:00,66.65,66.66,66.59,66.6,87105.0,52.7859,52.7938,52.7384,52.7463,87105.0
2015-06-24 15:40:00,66.6,66.61,66.57,66.57,186632.0,52.7463,52.7542,52.7225,52.7225,186632.0
2015-06-24 15:50:00,66.57,66.58,66.48,66.5,390800.0,52.7225,52.7305,52.6513,52.6671,390800.0
2015-06-25 09:30:00,66.51,66.8,66.32,66.37,131686.0,52.675,52.9047,52.5245,52.5641,131686.0
2015-06-25 09:40:00,66.41,66.67,66.34,66.62,49645.0,52.5958,52.8017,52.5404,52.7621,49645.0
2015-06-25 09:50:00,66.63,66.68,66.48,66.53,67296.0,52.7701,52.8097,52.6513,52.6909,67296.0
2015-06-25 10:00:00,66.51,66.56,66.44,66.49,47837.0,52.675,52.7146,52.6196,52.6592,47837.0
2015-06-25 10:10:00,66.5,66.55,66.44,66.5,43787.0,52.6671,52.7067,52.6196,52.6671,43787.0
2015-06-25 10:20:00,66.52,66.53,66.48,66.51,32274.0,52.6829,52.6909,52.6513,52.675,32274.0
2015-06-25 10:30:00,66.51,66.51,66.44,66.48,39087.0,52.675,52.675,52.6196,52.6513,39087.0
2015-06-25 10:40:00,66.49,66.52,66.48,66.51,28959.0,52.6592,52.6829,52.6513,52.675,28959.0
2015-06-25 10:50:00,66.5,66.51,66.46,66.49,35503.0,52.6671,52.675,52.6354,52.6592,35503.0
2015-06-25 11:00:00,66.49,66.55,66.38,66.5,183535.0,52.6592,52.7067,52.5721,52.6671,183535.0
2015-06-25 11:10:00,66.49,66.52,66.47,66.52,151916.0,52.6592,52.6829,52.6433,52.6829,151916.0
2015-06-25 11:20:00,66.52,66.54,66.49,66.5,75082.0,52.6829,52.6988,52.6592,52.6671,75082.0
2015-06-25 11:30:00,66.5,66.58,66.49,66.56,74057.0,52.6671,52.7305,52.6592,52.7146,74057.0
2015-06-25 11:40:00,66.56,66.57,66.49,66.51,69470.0,52.7146,52.7225,52.6592,52.675,69470.0
2015-06-25 11:50:00,66.5,66.63,66.5,66.63,31904.0,52.6671,52.7701,52.6671,52.7701,31904.0
2015-06-25 12:00:00,66.63,66.65,66.61,66.62,26957.0,52.7701,52.7859,52.7542,52.7621,26957.0
2015-06-25 12:10:00,66.63,66.63,66.58,66.62,21274.0,52.7701,52.7701,52.7305,52.7621,21274.0
2015-06-25 12:20:00,66.61,66.62,66.56,66.56,16372.0,52.7542,52.7621,52.7146,52.7146,16372.0
2015-06-25 12:30:00,66.57,66.64,66.56,66.63,40433.0,52.7225,52.778,52.7146,52.7701,40433.0
2015-06-25 12:40:00,66.64,66.69,66.62,66.69,36123.0,52.778,52.8176,52.7621,52.8176,36123.0
2015-06-25 12:50:00,66.69,66.71,66.67,66.7,17120.0,52.8176,52.8334,52.8017,52.8255,17120.0
2015-06-25 13:00:00,66.7,66.7,66.64,66.65,26375.0,52.8255,52.8255,52.778,52.7859,26375.0
2015-06-25 13:10:00,66.66,66.71,66.65,66.71,25555.0,52.7938,52.8334,52.7859,52.8334,25555.0
2015-06-25 13:20:00,66.7,66.71,66.66,66.67,20318.0,52.8255,52.8334,52.7938,52.8017,20318.0
2015-06-25 13:30:00,66.67,66.67,66.63,66.66,19299.0,52.8017,52.8017,52.7701,52.7938,19299.0
2015-06-25 13:40:00,66.65,66.69,66.63,66.69,23440.0,52.7859,52.8176,52.7701,52.8176,23440.0
2015-06-25 13:50:00,66.69,66.69,66.63,66.64,21930.0,52.8176,52.8176,52.7701,52.778,21930.0
2015-06-25 14:00:00,66.64,66.64,66.6,66.64,147895.0,52.778,52.778,52.7463,52.778,147895.0
2015-06-25 14:10:00,66.63,66.67,66.59,66.66,61330.0,52.7701,52.8017,52.7384,52.7938,61330.0
2015-06-25 14:20:00,66.66,66.67,66.52,66.54,31679.0,52.7938,52.8017,52.6829,52.6988,31679.0
2015-06-25 14:30:00,66.54,66.6,66.52,66.58,34364.0,52.6988,52.7463,52.6829,52.7305,34364.0
2015-06-25 14:40:00,66.59,66.59,66.54,66.57,27328.0,52.7384,52.7384,52.6988,52.7225,27328.0
2015-06-25 14:50:00,66.56,66.58,66.53,66.56,43812.0,52.7146,52.7305,52.6909,52.7146,43812.0
2015-06-25 15:00:00,66.56,66.61,66.53,66.61,63861.0,52.7146,52.7542,52.6909,52.7542,63861.0
2015-06-25 15:10:00,66.6,66.62,66.54,66.56,60372.0,52.7463,52.7621,52.6988,52.7146,60372.0
2015-06-25 15:20:00,66.56,66.57,66.51,66.53,70296.0,52.7146,52.7225,52.675,52.6909,70296.0
2015-06-25 15:30:00,66.53,66.53,66.43,66.47,87189.0,52.6909,52.6909,52.6117,52.6433,87189.0
2015-06-25 15:40:00,66.47,66.49,66.45,66.49,74840.0,52.6433,52.6592,52.6275,52.6592,74840.0
2015-06-25 15:50:00,66.49,66.53,66.48,66.48,204745.0,52.6592,52.6909,52.6513,52.6513,204745.0
2015-06-26 09:30:00,66.76,66.92,66.62,66.81,71540.0,52.873,52.9997,52.7621,52.9126,71540.0
2015-06-26 09:40:00,66.8,66.89,66.73,66.82,40418.0,52.9047,52.976,52.8493,52.9205,40418.0
2015-06-26 09:50:00,66.81,67.0,66.79,66.91,69228.0,52.9126,53.0631,52.8968,52.9918,69228.0
2015-06-26 10:00:00,66.93,67.0,66.83,66.91,36513.0,53.0077,53.0631,52.9285,52.9918,36513.0
2015-06-26 10:10:00,66.92,66.97,66.85,66.88,55207.0,52.9997,53.0393,52.9443,52.9681,55207.0
2015-06-26 10:20:00,66.88,66.89,66.76,66.89,37990.0,52.9681,52.976,52.873,52.976,37990.0
2015-06-26 10:30:00,66.89,66.92,66.83,66.87,37070.0,52.976,52.9997,52.9285,52.9601,37070.0
2015-06-26 10:40:00,66.88,66.92,66.84,66.91,32200.0,52.9681,52.9997,52.9364,52.9918,32200.0
2015-06-26 10:50:00,66.91,66.93,66.86,66.87,39389.0,52.9918,53.0077,52.9522,52.9601,39389.0
2015-06-26 11:00:00,66.87,66.93,66.86,66.93,24456.0,52.9601,53.0077,52.9522,53.0077,24456.0
2015-06-26 11:10:00,66.93,66.99,66.92,66.97,60393.0,53.0077,53.0552,52.9997,53.0393,60393.0
2015-06-26 11:20:00,66.97,66.97,66.91,66.96,38291.0,53.0393,53.0393,52.9918,53.0314,38291.0
2015-06-26 11:30:00,66.96,66.98,66.89,66.91,31354.0,53.0314,53.0473,52.976,52.9918,31354.0
2015-06-26 11:40:00,66.9,66.91,66.87,66.87,19006.0,52.9839,52.9918,52.9601,52.9601,19006.0
2015-06-26 11:50:00,66.88,66.88,66.79,66.8,20809.0,52.9681,52.9681,52.8968,52.9047,20809.0
2015-06-26 12:00:00,66.8,66.87,66.79,66.85,23727.0,52.9047,52.9601,52.8968,52.9443,23727.0
2015-06-26 12:10:00,66.84,66.85,66.81,66.84,18485.0,52.9364,52.9443,52.9126,52.9364,18485.0
2015-06-26 12:20:00,66.84,66.84,66.79,66.82,16044.0,52.9364,52.9364,52.8968,52.9205,16044.0
2015-06-26 12:30:00,66.83,66.83,66.74,66.75,22542.0,52.9285,52.9285,52.8572,52.8651,22542.0
2015-06-26 12:40:00,66.76,66.77,66.7,66.72,27878.0,52.873,52.8809,52.8255,52.8413,27878.0
2015-06-26 12:50:00,66.72,66.74,66.64,66.65,33560.0,52.8413,52.8572,52.778,52.7859,33560.0
2015-06-26 13:00:00,66.63,66.72,66.6,66.64,28360.0,52.7701,52.8413,52.7463,52.778,28360.0
2015-06-26 13:10:00,66.63,66.66,66.59,66.61,23413.0,52.7701,52.7938,52.7384,52.7542,23413.0
2015-06-26 13:20:00,66.61,66.62,66.55,66.62,26304.0,52.7542,52.7621,52.7067,52.7621,26304.0
2015-06-26 13:30:00,66.62,66.62,66.57,66.61,17760.0,52.7621,52.7621,52.7225,52.7542,17760.0
2015-06-26 13:40:00,66.61,66.72,66.6,66.67,17518.0,52.7542,52.8413,52.7463,52.8017,17518.0
2015-06-26 13:50:00,66.67,66.69,66.64,66.67,17574.0,52.8017,52.8176,52.778,52.8017,17574.0
2015-06-26 14:00:00,66.67,66.71,66.64,66.65,20832.0,52.8017,52.8334,52.778,52.7859,20832.0
2015-06-26 14:10:00,66.64,66.66,66.6,66.61,24288.0,52.778,52.7938,52.7463,52.7542,24288.0
2015-06-26 14:20:00,66.62,66.62,66.54,66.56,55280.0,52.7621,52.7621,52.6988,52.7146,55280.0
2015-06-26 14:30:00,66.55,66.61,66.55,66.61,45082.0,52.7067,52.7542,52.7067,52.7542,45082.0
2015-06-26 14:40:00,66.61,66.61,66.5,66.53,50868.0,52.7542,52.7542,52.6671,52.6909,50868.0
2015-06-26 14:50:00,66.54,66.56,66.52,66.54,35357.0,52.6988,52.7146,52.6829,52.6988,35357.0
2015-06-26 15:00:00,66.53,66.66,66.52,66.64,36183.0,52.6909,52.7938,52.6829,52.778,36183.0
2015-06-26 15:10:00,66.64,66.69,66.62,66.67,31434.0,52.778,52.8176,52.7621,52.8017,31434.0
2015-06-26 15:20:00,66.68,66.7,66.63,66.7,39680.0,52.8097,52.8255,52.7701,52.8255,39680.0
2015-06-26 15:30:00,66.69,66.7,66.58,66.58,53548.0,52.8176,52.8255,52.7305,52.7305,53548.0
2015-06-26 15:40:00,66.59,66.61,66.45,66.46,128350.0,52.7384,52.7542,52.6275,52.6354,128350.0
2015-06-26 15:50:00,66.46,66.53,66.44,66.5,340154.0,52.6354,52.6909,52.6196,52.6671,340154.0
2015-06-29 09:30:00,66.0,66.33,66.0,66.14,133988.0,52.2711,52.5325,52.2711,52.382,133988.0
2015-06-29 09:40:00,66.14,66.32,66.07,66.32,59622.0,52.382,52.5245,52.3265,52.5245,59622.0
2015-06-29 09:50:00,66.33,66.34,66.25,66.26,27652.0,52.5325,52.5404,52.4691,52.477,27652.0
2015-06-29 10:00:00,66.27,66.34,66.2,66.24,36482.0,52.4849,52.5404,52.4295,52.4612,36482.0
2015-06-29 10:10:00,66.24,66.29,66.15,66.17,28171.0,52.4612,52.5008,52.3899,52.4057,28171.0
2015-06-29 10:20:00,66.17,66.17,66.07,66.11,41106.0,52.4057,52.4057,52.3265,52.3582,41106.0
2015-06-29 10:30:00,66.11,66.24,66.07,66.2,42189.0,52.3582,52.4612,52.3265,52.4295,42189.0
2015-06-29 10:40:00,66.19,66.33,66.19,66.26,27469.0,52.4216,52.5325,52.4216,52.477,27469.0
2015-06-29 10:50:00,66.25,66.27,66.16,66.17,25538.0,52.4691,52.4849,52.3978,52.4057,25538.0
2015-06-29 11:00:00,66.16,66.19,66.09,66.12,20176.0,52.3978,52.4216,52.3424,52.3661,20176.0
2015-06-29 11:10:00,66.12,66.15,66.06,66.07,26188.0,52.3661,52.3899,52.3186,52.3265,26188.0
2015-06-29 11:20:00,66.07,66.19,66.07,66.13,24653.0,52.3265,52.4216,52.3265,52.3741,24653.0
2015-06-29 11:30:00,66.14,66.16,66.05,66.06,23910.0,52.382,52.3978,52.3107,52.3186,23910.0
2015-06-29 11:40:00,66.06,66.13,66.06,66.09,34152.0,52.3186,52.3741,52.3186,52.3424,34152.0
2015-06-29 11:50:00,66.1,66.1,66.02,66.09,31435.0,52.3503,52.3503,52.2869,52.3424,31435.0
2015-06-29 12:00:00,66.08,66.16,66.06,66.15,20314.0,52.3345,52.3978,52.3186,52.3899,20314.0
2015-06-29 12:10:00,66.14,66.16,66.04,66.05,28664.0,52.382,52.3978,52.3028,52.3107,28664.0
2015-06-29 12:20:00,66.05,66.05,65.99,65.99,47027.0,52.3107,52.3107,52.2632,52.2632,47027.0
2015-06-29 12:30:00,65.98,65.98,65.91,65.92,37109.0,52.2553,52.2553,52.1998,52.2077,37109.0
2015-06-29 12:40:00,65.92,65.97,65.91,65.95,17417.0,52.2077,52.2473,52.1998,52.2315,17417.0
2015-06-29 12:50:00,65.95,65.97,65.91,65.93,25757.0,52.2315,52.2473,52.1998,52.2157,25757.0
2015-06-29 13:00:00,65.92,65.93,65.87,65.89,30721.0,52.2077,52.2157,52.1681,52.184,30721.0
2015-06-29 13:10:00,65.88,65.93,65.86,65.92,29626.0,52.1761,52.2157,52.1602,52.2077,29626.0
2015-06-29 13:20:00,65.92,65.99,65.92,65.95,26498.0,52.2077,52.2632,52.2077,52.2315,26498.0
2015-06-29 13:30:00,65.95,65.99,65.94,65.97,28092.0,52.2315,52.2632,52.2236,52.2473,28092.0
2015-06-29 13:40:00,65.96,65.97,65.92,65.97,23756.0,52.2394,52.2473,52.2077,52.2473,23756.0
2015-06-29 13:50:00,65.97,65.97,65.89,65.92,23800.0,52.2473,52.2473,52.184,52.2077,23800.0
2015-06-29 14:00:00,65.91,65.93,65.87,65.88,23058.0,52.1998,52.2157,52.1681,52.1761,23058.0
2015-06-29 14:10:00,65.88,65.89,65.8,65.82,33363.0,52.1761,52.184,52.1127,52.1285,33363.0
2015-06-29 14:20:00,65.82,65.84,65.71,65.74,35804.0,52.1285,52.1444,52.0414,52.0652,35804.0
2015-06-29 14:30:00,65.73,65.76,65.65,65.76,32436.0,52.0573,52.081,51.9939,52.081,32436.0
2015-06-29 14:40:00,65.77,65.84,65.73,65.78,39960.0,52.0889,52.1444,52.0573,52.0969,39960.0
2015-06-29 14:50:00,65.79,65.79,65.7,65.71,38009.0,52.1048,52.1048,52.0335,52.0414,38009.0
2015-06-29 15:00:00,65.7,65.72,65.64,65.65,42987.0,52.0335,52.0493,51.986,51.9939,42987.0
2015-06-29 15:10:00,65.65,65.71,65.58,65.63,60558.0,51.9939,52.0414,51.9385,51.9781,60558.0
2015-06-29 15:20:00,65.63,65.72,65.62,65.62,74210.0,51.9781,52.0493,51.9702,51.9702,74210.0
2015-06-29 15:30:00,65.61,65.64,65.55,65.57,167927.0,51.9622,51.986,51.9147,51.9306,167927.0
2015-06-29 15:40:00,65.56,65.57,65.41,65.52,132302.0,51.9226,51.9306,51.8038,51.891,132302.0
2015-06-29 15:50:00,65.52,65.59,65.37,65.4,220156.0,51.891,51.9464,51.7722,51.7959,220156.0
2015-06-30 09:30:00,65.85,65.88,65.66,65.72,146643.0,52.1523,52.1761,52.0018,52.0493,146643.0
2015-06-30 09:40:00,65.72,65.85,65.68,65.73,123461.0,52.0493,52.1523,52.0177,52.0573,123461.0
2015-06-30 09:50:00,65.73,65.78,65.58,65.61,94891.0,52.0573,52.0969,51.9385,51.9622,94891.0
2015-06-30 10:00:00,65.6,65.73,65.57,65.7,40816.0,51.9543,52.0573,51.9306,52.0335,40816.0
2015-06-30 10:10:00,65.7,65.74,65.61,65.7,43049.0,52.0335,52.0652,51.9622,52.0335,43049.0
2015-06-30 10:20:00,65.7,65.86,65.68,65.8,86624.0,52.0335,52.1602,52.0177,52.1127,86624.0
2015-06-30 10:30:00,65.79,65.8,65.65,65.68,33863.0,52.1048,52.1127,51.9939,52.0177,33863.0
2015-06-30 10:40:00,65.67,65.69,65.57,65.6,38309.0,52.0097,52.0256,51.9306,51.9543,38309.0
2015-06-30 10:50:00,65.59,65.73,65.56,65.69,35503.0,51.9464,52.0573,51.9226,52.0256,35503.0
2015-06-30 11:00:00,65.7,65.74,65.64,65.68,31860.0,52.0335,52.0652,51.986,52.0177,31860.0
2015-06-30 11:10:00,65.69,65.77,65.64,65.75,31568.0,52.0256,52.0889,51.986,52.0731,31568.0
2015-06-30 11:20:00,65.74,65.78,65.62,65.62,38580.0,52.0652,52.0969,51.9702,51.9702,38580.0
2015-06-30 11:30:00,65.61,65.63,65.51,65.57,56323.0,51.9622,51.9781,51.883,51.9306,56323.0
2015-06-30 11:40:00,65.57,65.59,65.49,65.59,31077.0,51.9306,51.9464,51.8672,51.9464,31077.0
2015-06-30 11:50:00,65.59,65.59,65.42,65.43,26833.0,51.9464,51.9464,51.8118,51.8197,26833.0
2015-06-30 12:00:00,65.44,65.53,65.43,65.51,27616.0,51.8276,51.8989,51.8197,51.883,27616.0
2015-06-30 12:10:00,65.51,65.54,65.45,65.46,12545.0,51.883,51.9068,51.8355,51.8434,12545.0
2015-06-30 12:20:00,65.46,65.46,65.33,65.34,32672.0,51.8434,51.8434,51.7405,51.7484,32672.0
2015-06-30 12:30:00,65.34,65.39,65.31,65.38,34234.0,51.7484,51.788,51.7246,51.7801,34234.0
2015-06-30 12:40:00,65.38,65.42,65.34,65.39,31350.0,51.7801,51.8118,51.7484,51.788,31350.0
2015-06-30 12:50:00,65.4,65.47,65.4,65.47,22275.0,51.7959,51.8514,51.7959,51.8514,22275.0
2015-06-30 13:00:00,65.46,65.52,65.42,65.5,20775.0,51.8434,51.891,51.8118,51.8751,20775.0
2015-06-30 13:10:00,65.5,65.51,65.41,65.43,24971.0,51.8751,51.883,51.8038,51.8197,24971.0
2015-06-30 13:20:00,65.44,65.52,65.42,65.5,33362.0,51.8276,51.891,51.8118,51.8751,33362.0
2015-06-30 13:30:00,65.5,65.61,65.48,65.58,39792.0,51.8751,51.9622,51.8593,51.9385,39792.0
2015-06-30 13:40:00,65.57,65.61,65.55,65.59,32472.0,51.9306,51.9622,51.9147,51.9464,32472.0
2015-06-30 13:50:00,65.6,65.65,65.58,65.6,29264.0,51.9543,51.9939,51.9385,51.9543,29264.0
2015-06-30 14:00:00,65.61,65.79,65.6,65.73,44342.0,51.9622,52.1048,51.9543,52.0573,44342.0
2015-06-30 14:10:00,65.74,65.79,65.74,65.74,39407.0,52.0652,52.1048,52.0652,52.0652,39407.0
2015-06-30 14:20:00,65.74,65.75,65.61,65.66,43409.0,52.0652,52.0731,51.9622,52.0018,43409.0
2015-06-30 14:30:00,65.66,65.72,65.63,65.68,34474.0,52.0018,52.0493,51.9781,52.0177,34474.0
2015-06-30 14:40:00,65.68,65.7,65.57,65.58,41181.0,52.0177,52.0335,51.9306,51.9385,41181.0
2015-06-30 14:50:00,65.57,65.59,65.5,65.51,39769.0,51.9306,51.9464,51.8751,51.883,39769.0
2015-06-30 15:00:00,65.52,65.57,65.48,65.52,58373.0,51.891,51.9306,51.8593,51.891,58373.0
2015-06-30 15:10:00,65.51,65.52,65.38,65.41,62954.0,51.883,51.891,51.7801,51.8038,62954.0
2015-06-30 15:20:00,65.41,65.43,65.34,65.43,72858.0,51.8038,51.8197,51.7484,51.8197,72858.0
2015-06-30 15:30:00,65.43,65.52,65.42,65.48,75623.0,51.8197,51.891,51.8118,51.8593,75623.0
2015-06-30 15:40:00,65.47,65.54,65.38,65.53,123041.0,51.8514,51.9068,51.7801,51.8989,123041.0
2015-06-30 15:50:00,65.53,65.57,65.38,65.39,231032.0,51.8989,51.9306,51.7801,51.788,231032.0
2015-07-01 09:30:00,65.59,65.75,65.55,65.72,119665.0,51.9464,52.0731,51.9147,52.0493,119665.0
2015-07-01 09:40:00,65.72,65.82,65.72,65.78,33282.0,52.0493,52.1285,52.0493,52.0969,33282.0
2015-07-01 09:50:00,65.81,65.91,65.78,65.8,31257.0,52.1206,52.1998,52.0969,52.1127,31257.0
2015-07-01 10:00:00,65.81,65.94,65.78,65.82,51679.0,52.1206,52.2236,52.0969,52.1285,51679.0
2015-07-01 10:10:00,65.83,65.88,65.73,65.73,76822.0,52.1365,52.1761,52.0573,52.0573,76822.0
2015-07-01 10:20:00,65.74,65.94,65.74,65.94,31218.0,52.0652,52.2236,52.0652,52.2236,31218.0
2015-07-01 10:30:00,65.94,65.94,65.75,65.83,39854.0,52.2236,52.2236,52.0731,52.1365,39854.0
2015-07-01 10:40:00,65.83,65.92,65.82,65.87,70962.0,52.1365,52.2077,52.1285,52.1681,70962.0
2015-07-01 10:50:00,65.86,65.98,65.81,65.94,34462.0,52.1602,52.2553,52.1206,52.2236,34462.0
2015-07-01 11:00:00,65.95,66.04,65.95,66.02,46382.0,52.2315,52.3028,52.2315,52.2869,46382.0
2015-07-01 11:10:00,66.02,66.05,65.99,66.0,28843.0,52.2869,52.3107,52.2632,52.2711,28843.0
2015-07-01 11:20:00,65.99,66.04,65.97,65.99,72669.0,52.2632,52.3028,52.2473,52.2632,72669.0
2015-07-01 11:30:00,65.99,66.08,65.98,65.99,31974.0,52.2632,52.3345,52.2553,52.2632,31974.0
2015-07-01 11:40:00,65.98,66.06,65.95,66.03,41578.0,52.2553,52.3186,52.2315,52.2949,41578.0
2015-07-01 11:50:00,66.04,66.06,65.97,65.99,37875.0,52.3028,52.3186,52.2473,52.2632,37875.0
2015-07-01 12:00:00,66.0,66.1,65.95,66.07,40912.0,52.2711,52.3503,52.2315,52.3265,40912.0
2015-07-01 12:10:00,66.07,66.12,66.07,66.11,35452.0,52.3265,52.3661,52.3265,52.3582,35452.0
2015-07-01 12:20:00,66.11,66.13,66.05,66.13,38170.0,52.3582,52.3741,52.3107,52.3741,38170.0
2015-07-01 12:30:00,66.13,66.16,66.09,66.12,33978.0,52.3741,52.3978,52.3424,52.3661,33978.0
2015-07-01 12:40:00,66.11,66.12,65.98,65.98,38744.0,52.3582,52.3661,52.2553,52.2553,38744.0
2015-07-01 12:50:00,65.98,65.99,65.91,65.92,42328.0,52.2553,52.2632,52.1998,52.2077,42328.0
2015-07-01 13:00:00,65.92,65.97,65.89,65.94,36704.0,52.2077,52.2473,52.184,52.2236,36704.0
2015-07-01 13:10:00,65.93,65.95,65.9,65.95,42888.0,52.2157,52.2315,52.1919,52.2315,42888.0
2015-07-01 13:20:00,65.94,66.0,65.93,65.93,41879.0,52.2236,52.2711,52.2157,52.2157,41879.0
2015-07-01 13:30:00,65.93,65.96,65.93,65.94,35673.0,52.2157,52.2394,52.2157,52.2236,35673.0
2015-07-01 13:40:00,65.94,65.97,65.91,65.97,41144.0,52.2236,52.2473,52.1998,52.2473,41144.0
2015-07-01 13:50:00,65.97,65.99,65.89,65.89,148684.0,52.2473,52.2632,52.184,52.184,148684.0
2015-07-01 14:00:00,65.89,65.92,65.77,65.83,44840.0,52.184,52.2077,52.0889,52.1365,44840.0
2015-07-01 14:10:00,65.84,65.88,65.83,65.87,29531.0,52.1444,52.1761,52.1365,52.1681,29531.0
2015-07-01 14:20:00,65.87,65.88,65.84,65.87,44522.0,52.1681,52.1761,52.1444,52.1681,44522.0
2015-07-01 14:30:00,65.86,65.91,65.83,65.9,97478.0,52.1602,52.1998,52.1365,52.1919,97478.0
2015-07-01 14:40:00,65.9,65.94,65.86,65.91,55138.0,52.1919,52.2236,52.1602,52.1998,55138.0
2015-07-01 14:50:00,65.91,65.95,65.89,65.93,51019.0,52.1998,52.2315,52.184,52.2157,51019.0
2015-07-01 15:00:00,65.94,66.01,65.88,65.99,124006.0,52.2236,52.279,52.1761,52.2632,124006.0
2015-07-01 15:10:00,66.0,66.09,65.99,66.07,67950.0,52.2711,52.3424,52.2632,52.3265,67950.0
2015-07-01 15:20:00,66.07,66.14,66.06,66.1,83230.0,52.3265,52.382,52.3186,52.3503,83230.0
2015-07-01 15:30:00,66.12,66.13,66.04,66.08,131016.0,52.3661,52.3741,52.3028,52.3345,131016.0
2015-07-01 15:40:00,66.09,66.09,66.01,66.07,147513.0,52.3424,52.3424,52.279,52.3265,147513.0
2015-07-01 15:50:00,66.09,66.19,66.07,66.19,207088.0,52.3424,52.4216,52.3265,52.4216,207088.0
2015-07-02 09:30:00,66.38,66.51,66.23,66.47,111140.0,52.5721,52.675,52.4533,52.6433,111140.0
2015-07-02 09:40:00,66.48,66.51,66.37,66.44,42987.0,52.6513,52.675,52.5641,52.6196,42987.0
2015-07-02 09:50:00,66.43,66.43,66.33,66.37,37415.0,52.6117,52.6117,52.5325,52.5641,37415.0
2015-07-02 10:00:00,66.37,66.38,66.22,66.27,81800.0,52.5641,52.5721,52.4453,52.4849,81800.0
2015-07-02 10:10:00,66.27,66.43,66.27,66.4,68680.0,52.4849,52.6117,52.4849,52.5879,68680.0
2015-07-02 10:20:00,66.4,66.51,66.39,66.5,33146.0,52.5879,52.675,52.58,52.6671,33146.0
2015-07-02 10:30:00,66.49,66.49,66.33,66.37,29581.0,52.6592,52.6592,52.5325,52.5641,29581.0
2015-07-02 10:40:00,66.37,66.52,66.37,66.52,39181.0,52.5641,52.6829,52.5641,52.6829,39181.0
2015-07-02 10:50:00,66.51,66.58,66.43,66.43,43563.0,52.675,52.7305,52.6117,52.6117,43563.0
2015-07-02 11:00:00,66.43,66.43,66.29,66.32,47483.0,52.6117,52.6117,52.5008,52.5245,47483.0
2015-07-02 11:10:00,66.31,66.37,66.26,66.35,29473.0,52.5166,52.5641,52.477,52.5483,29473.0
2015-07-02 11:20:00,66.35,66.37,66.28,66.32,36872.0,52.5483,52.5641,52.4929,52.5245,36872.0
2015-07-02 11:30:00,66.32,66.39,66.31,66.38,47414.0,52.5245,52.58,52.5166,52.5721,47414.0
2015-07-02 11:40:00,66.38,66.42,66.34,66.42,39571.0,52.5721,52.6037,52.5404,52.6037,39571.0
2015-07-02 11:50:00,66.41,66.42,66.36,66.4,42074.0,52.5958,52.6037,52.5562,52.5879,42074.0
2015-07-02 12:00:00,66.4,66.41,66.36,66.37,28138.0,52.5879,52.5958,52.5562,52.5641,28138.0
2015-07-02 12:10:00,66.37,66.37,66.3,66.32,47312.0,52.5641,52.5641,52.5087,52.5245,47312.0
2015-07-02 12:20:00,66.31,66.33,66.2,66.21,26741.0,52.5166,52.5325,52.4295,52.4374,26741.0
2015-07-02 12:30:00,66.21,66.24,66.2,66.2,16198.0,52.4374,52.4612,52.4295,52.4295,16198.0
2015-07-02 12:40:00,66.21,66.27,66.18,66.26,16613.0,52.4374,52.4849,52.4137,52.477,16613.0
2015-07-02 12:50:00,66.26,66.26,66.2,66.24,8467.0,52.477,52.477,52.4295,52.4612,8467.0
2015-07-02 13:00:00,66.24,66.24,66.17,66.2,18538.0,52.4612,52.4612,52.4057,52.4295,18538.0
2015-07-02 13:10:00,66.2,66.21,66.16,66.18,19797.0,52.4295,52.4374,52.3978,52.4137,19797.0
2015-07-02 13:20:00,66.18,66.18,66.15,66.17,24288.0,52.4137,52.4137,52.3899,52.4057,24288.0
2015-07-02 13:30:00,66.18,66.22,66.14,66.15,16217.0,52.4137,52.4453,52.382,52.3899,16217.0
2015-07-02 13:40:00,66.15,66.17,66.12,66.15,18930.0,52.3899,52.4057,52.3661,52.3899,18930.0
2015-07-02 13:50:00,66.14,66.15,66.01,66.02,44074.0,52.382,52.3899,52.279,52.2869,44074.0
2015-07-02 14:00:00,66.02,66.05,65.98,66.01,25709.0,52.2869,52.3107,52.2553,52.279,25709.0
2015-07-02 14:10:00,66.0,66.02,65.98,66.01,17535.0,52.2711,52.2869,52.2553,52.279,17535.0
2015-07-02 14:20:00,66.02,66.06,65.99,66.04,15726.0,52.2869,52.3186,52.2632,52.3028,15726.0
2015-07-02 14:30:00,66.03,66.1,66.02,66.06,27457.0,52.2949,52.3503,52.2869,52.3186,27457.0
2015-07-02 14:40:00,66.06,66.07,66.0,66.07,22057.0,52.3186,52.3265,52.2711,52.3265,22057.0
2015-07-02 14:50:00,66.07,66.12,66.0,66.07,37126.0,52.3265,52.3661,52.2711,52.3265,37126.0
2015-07-02 15:00:00,66.07,66.12,66.05,66.09,38989.0,52.3265,52.3661,52.3107,52.3424,38989.0
2015-07-02 15:10:00,66.09,66.12,66.02,66.05,41670.0,52.3424,52.3661,52.2869,52.3107,41670.0
2015-07-02 15:20:00,66.06,66.16,66.05,66.15,49275.0,52.3186,52.3978,52.3107,52.3899,49275.0
2015-07-02 15:30:00,66.14,66.15,66.07,66.12,65685.0,52.382,52.3899,52.3265,52.3661,65685.0
2015-07-02 15:40:00,66.12,66.21,66.1,66.21,96351.0,52.3661,52.4374,52.3503,52.4374,96351.0
2015-07-02 15:50:00,66.2,66.26,66.14,66.15,186796.0,52.4295,52.477,52.382,52.3899,186796.0
2015-07-06 09:30:00,65.68,66.12,65.63,65.98,122228.0,52.0177,52.3661,51.9781,52.2553,122228.0
2015-07-06 09:40:00,66.0,66.11,65.99,66.11,34032.0,52.2711,52.3582,52.2632,52.3582,34032.0
2015-07-06 09:50:00,66.11,66.17,66.03,66.03,45129.0,52.3582,52.4057,52.2949,52.2949,45129.0
2015-07-06 10:00:00,66.03,66.16,66.02,66.16,49852.0,52.2949,52.3978,52.2869,52.3978,49852.0
2015-07-06 10:10:00,66.15,66.31,66.14,66.23,70636.0,52.3899,52.5166,52.382,52.4533,70636.0
2015-07-06 10:20:00,66.22,66.27,66.21,66.25,38080.0,52.4453,52.4849,52.4374,52.4691,38080.0
2015-07-06 10:30:00,66.25,66.27,66.12,66.13,39905.0,52.4691,52.4849,52.3661,52.3741,39905.0
2015-07-06 10:40:00,66.14,66.29,66.1,66.19,51091.0,52.382,52.5008,52.3503,52.4216,51091.0
2015-07-06 10:50:00,66.19,66.24,66.16,66.23,18896.0,52.4216,52.4612,52.3978,52.4533,18896.0
2015-07-06 11:00:00,66.24,66.25,66.14,66.17,40785.0,52.4612,52.4691,52.382,52.4057,40785.0
2015-07-06 11:10:00,66.16,66.17,66.08,66.13,26959.0,52.3978,52.4057,52.3345,52.3741,26959.0
2015-07-06 11:20:00,66.13,66.16,66.1,66.13,29675.0,52.3741,52.3978,52.3503,52.3741,29675.0
2015-07-06 11:30:00,66.13,66.14,66.08,66.12,23750.0,52.3741,52.382,52.3345,52.3661,23750.0
2015-07-06 11:40:00,66.13,66.21,66.13,66.21,29299.0,52.3741,52.4374,52.3741,52.4374,29299.0
2015-07-06 11:50:00,66.21,66.25,66.18,66.25,21146.0,52.4374,52.4691,52.4137,52.4691,21146.0
2015-07-06 12:00:00,66.25,66.25,66.12,66.16,19487.0,52.4691,52.4691,52.3661,52.3978,19487.0
2015-07-06 12:10:00,66.15,66.19,66.12,66.17,16391.0,52.3899,52.4216,52.3661,52.4057,16391.0
2015-07-06 12:20:00,66.16,66.19,66.14,66.15,13487.0,52.3978,52.4216,52.382,52.3899,13487.0
2015-07-06 12:30:00,66.15,66.15,66.04,66.09,49127.0,52.3899,52.3899,52.3028,52.3424,49127.0
2015-07-06 12:40:00,66.08,66.11,66.05,66.1,18566.0,52.3345,52.3582,52.3107,52.3503,18566.0
2015-07-06 12:50:00,66.09,66.1,66.03,66.03,15758.0,52.3424,52.3503,52.2949,52.2949,15758.0
2015-07-06 13:00:00,66.03,66.08,66.03,66.05,10747.0,52.2949,52.3345,52.2949,52.3107,10747.0
2015-07-06 13:10:00,66.04,66.06,65.92,65.93,22543.0,52.3028,52.3186,52.2077,52.2157,22543.0
2015-07-06 13:20:00,65.93,65.93,65.84,65.86,36333.0,52.2157,52.2157,52.1444,52.1602,36333.0
2015-07-06 13:30:00,65.86,65.89,65.83,65.88,22786.0,52.1602,52.184,52.1365,52.1761,22786.0
2015-07-06 13:40:00,65.87,65.88,65.77,65.82,34059.0,52.1681,52.1761,52.0889,52.1285,34059.0
2015-07-06 13:50:00,65.82,65.82,65.78,65.78,26718.0,52.1285,52.1285,52.0969,52.0969,26718.0
2015-07-06 14:00:00,65.78,65.82,65.71,65.81,22201.0,52.0969,52.1285,52.0414,52.1206,22201.0
2015-07-06 14:10:00,65.81,65.85,65.8,65.85,41645.0,52.1206,52.1523,52.1127,52.1523,41645.0
2015-07-06 14:20:00,65.85,65.89,65.77,65.77,34666.0,52.1523,52.184,52.0889,52.0889,34666.0
2015-07-06 14:30:00,65.77,65.78,65.72,65.75,27728.0,52.0889,52.0969,52.0493,52.0731,27728.0
2015-07-06 14:40:00,65.76,65.8,65.7,65.78,50536.0,52.081,52.1127,52.0335,52.0969,50536.0
2015-07-06 14:50:00,65.78,65.8,65.69,65.7,30551.0,52.0969,52.1127,52.0256,52.0335,30551.0
2015-07-06 15:00:00,65.7,65.76,65.69,65.76,33341.0,52.0335,52.081,52.0256,52.081,33341.0
2015-07-06 15:10:00,65.76,65.82,65.73,65.77,43789.0,52.081,52.1285,52.0573,52.0889,43789.0
2015-07-06 15:20:00,65.77,65.83,65.77,65.8,48133.0,52.0889,52.1365,52.0889,52.1127,48133.0
2015-07-06 15:30:00,65.8,65.89,65.79,65.84,80489.0,52.1127,52.184,52.1048,52.1444,80489.0
2015-07-06 15:40:00,65.84,65.9,65.79,65.88,69920.0,52.1444,52.1919,52.1048,52.1761,69920.0
2015-07-06 15:50:00,65.89,65.96,65.89,65.95,105630.0,52.184,52.2394,52.184,52.2315,105630.0
2015-07-07 09:30:00,66.14,66.28,66.02,66.27,65073.0,52.382,52.4929,52.2869,52.4849,65073.0
2015-07-07 09:40:00,66.27,66.31,66.2,66.28,35881.0,52.4849,52.5166,52.4295,52.4929,35881.0
2015-07-07 09:50:00,66.28,66.37,66.2,66.27,70790.0,52.4929,52.5641,52.4295,52.4849,70790.0
2015-07-07 10:00:00,66.26,66.27,66.07,66.14,42418.0,52.477,52.4849,52.3265,52.382,42418.0
2015-07-07 10:10:00,66.16,66.22,66.1,66.13,115748.0,52.3978,52.4453,52.3503,52.3741,115748.0
2015-07-07 10:20:00,66.13,66.23,66.09,66.18,75909.0,52.3741,52.4533,52.3424,52.4137,75909.0
2015-07-07 10:30:00,66.17,66.18,66.06,66.09,57525.0,52.4057,52.4137,52.3186,52.3424,57525.0
2015-07-07 10:40:00,66.08,66.16,66.01,66.13,51308.0,52.3345,52.3978,52.279,52.3741,51308.0
2015-07-07 10:50:00,66.13,66.25,66.12,66.19,45788.0,52.3741,52.4691,52.3661,52.4216,45788.0
2015-07-07 11:00:00,66.19,66.2,66.08,66.11,37833.0,52.4216,52.4295,52.3345,52.3582,37833.0
2015-07-07 11:10:00,66.12,66.22,66.09,66.15,33285.0,52.3661,52.4453,52.3424,52.3899,33285.0
2015-07-07 11:20:00,66.14,66.14,65.98,66.0,32990.0,52.382,52.382,52.2553,52.2711,32990.0
2015-07-07 11:30:00,66.0,66.12,65.96,66.1,55332.0,52.2711,52.3661,52.2394,52.3503,55332.0
2015-07-07 11:40:00,66.09,66.23,66.09,66.23,39138.0,52.3424,52.4533,52.3424,52.4533,39138.0
2015-07-07 11:50:00,66.22,66.37,66.15,66.36,41993.0,52.4453,52.5641,52.3899,52.5562,41993.0
2015-07-07 12:00:00,66.35,66.53,66.32,66.47,88179.0,52.5483,52.6909,52.5245,52.6433,88179.0
2015-07-07 12:10:00,66.47,66.49,66.4,66.45,28125.0,52.6433,52.6592,52.5879,52.6275,28125.0
2015-07-07 12:20:00,66.45,66.53,66.45,66.49,28805.0,52.6275,52.6909,52.6275,52.6592,28805.0
2015-07-07 12:30:00,66.49,66.57,66.47,66.56,31338.0,52.6592,52.7225,52.6433,52.7146,31338.0
2015-07-07 12:40:00,66.56,66.64,66.53,66.59,28680.0,52.7146,52.778,52.6909,52.7384,28680.0
2015-07-07 12:50:00,66.6,66.76,66.59,66.72,46185.0,52.7463,52.873,52.7384,52.8413,46185.0
2015-07-07 13:00:00,66.73,66.75,66.65,66.7,36698.0,52.8493,52.8651,52.7859,52.8255,36698.0
2015-07-07 13:10:00,66.71,66.88,66.7,66.78,44850.0,52.8334,52.9681,52.8255,52.8889,44850.0
2015-07-07 13:20:00,66.79,66.83,66.72,66.81,29457.0,52.8968,52.9285,52.8413,52.9126,29457.0
2015-07-07 13:30:00,66.81,66.83,66.75,66.8,27598.0,52.9126,52.9285,52.8651,52.9047,27598.0
2015-07-07 13:40:00,66.8,66.86,66.77,66.82,30279.0,52.9047,52.9522,52.8809,52.9205,30279.0
2015-07-07 13:50:00,66.83,66.84,66.78,66.79,19583.0,52.9285,52.9364,52.8889,52.8968,19583.0
2015-07-07 14:00:00,66.79,66.84,66.79,66.83,31441.0,52.8968,52.9364,52.8968,52.9285,31441.0
2015-07-07 14:10:00,66.83,66.86,66.76,66.77,48211.0,52.9285,52.9522,52.873,52.8809,48211.0
2015-07-07 14:20:00,66.77,66.81,66.72,66.8,24363.0,52.8809,52.9126,52.8413,52.9047,24363.0
2015-07-07 14:30:00,66.79,66.95,66.79,66.94,52090.0,52.8968,53.0235,52.8968,53.0156,52090.0
2015-07-07 14:40:00,66.94,67.13,66.93,67.04,94121.0,53.0156,53.166,53.0077,53.0948,94121.0
2015-07-07 14:50:00,67.03,67.2,67.0,67.19,54208.0,53.0869,53.2215,53.0631,53.2136,54208.0
2015-07-07 15:00:00,67.19,67.21,67.12,67.18,75470.0,53.2136,53.2294,53.1581,53.2056,75470.0
2015-07-07 15:10:00,67.19,67.28,67.16,67.27,85861.0,53.2136,53.2848,53.1898,53.2769,85861.0
2015-07-07 15:20:00,67.26,67.31,67.18,67.26,80798.0,53.269,53.3086,53.2056,53.269,80798.0
2015-07-07 15:30:00,67.26,67.35,67.26,67.3,117230.0,53.269,53.3403,53.269,53.3007,117230.0
2015-07-07 15:40:00,67.3,67.31,67.19,67.22,140763.0,53.3007,53.3086,53.2136,53.2373,140763.0
2015-07-07 15:50:00,67.22,67.38,67.22,67.33,252060.0,53.2373,53.364,53.2373,53.3244,252060.0
2015-07-08 09:30:00,66.93,67.06,66.65,66.97,57309.0,53.0077,53.1106,52.7859,53.0393,57309.0
2015-07-08 09:40:00,66.97,67.07,66.87,67.0,27284.0,53.0393,53.1185,52.9601,53.0631,27284.0
2015-07-08 09:50:00,66.99,67.16,66.99,67.1,50291.0,53.0552,53.1898,53.0552,53.1423,50291.0
2015-07-08 10:00:00,67.09,67.09,66.94,67.05,24286.0,53.1344,53.1344,53.0156,53.1027,24286.0
2015-07-08 10:10:00,67.05,67.12,66.95,67.1,26904.0,53.1027,53.1581,53.0235,53.1423,26904.0
2015-07-08 10:20:00,67.09,67.16,66.99,67.03,31153.0,53.1344,53.1898,53.0552,53.0869,31153.0
2015-07-08 10:30:00,67.02,67.08,66.9,67.06,28460.0,53.0789,53.1265,52.9839,53.1106,28460.0
2015-07-08 10:40:00,67.06,67.13,67.04,67.07,23220.0,53.1106,53.166,53.0948,53.1185,23220.0
2015-07-08 10:50:00,67.09,67.16,67.07,67.08,40427.0,53.1344,53.1898,53.1185,53.1265,40427.0
2015-07-08 11:00:00,67.07,67.08,66.88,66.89,31857.0,53.1185,53.1265,52.9681,52.976,31857.0
2015-07-08 11:10:00,66.88,66.91,66.82,66.87,26712.0,52.9681,52.9918,52.9205,52.9601,26712.0
2015-07-08 11:20:00,66.87,66.88,66.78,66.86,46148.0,52.9601,52.9681,52.8889,52.9522,46148.0
2015-07-08 11:30:00,66.85,66.88,66.8,66.83,36009.0,52.9443,52.9681,52.9047,52.9285,36009.0
2015-07-08 11:40:00,66.83,66.85,66.75,66.82,26953.0,52.9285,52.9443,52.8651,52.9205,26953.0
2015-07-08 11:50:00,66.8,66.8,66.73,66.8,13536.0,52.9047,52.9047,52.8493,52.9047,13536.0
2015-07-08 12:00:00,66.79,66.9,66.77,66.86,13917.0,52.8968,52.9839,52.8809,52.9522,13917.0
2015-07-08 12:10:00,66.85,66.86,66.78,66.85,15829.0,52.9443,52.9522,52.8889,52.9443,15829.0
2015-07-08 12:20:00,66.86,66.94,66.83,66.85,12574.0,52.9522,53.0156,52.9285,52.9443,12574.0
2015-07-08 12:30:00,66.85,66.85,66.78,66.81,14402.0,52.9443,52.9443,52.8889,52.9126,14402.0
2015-07-08 12:40:00,66.81,66.86,66.79,66.86,14439.0,52.9126,52.9522,52.8968,52.9522,14439.0
2015-07-08 12:50:00,66.87,67.02,66.84,66.99,15376.0,52.9601,53.0789,52.9364,53.0552,15376.0
2015-07-08 13:00:00,67.0,67.0,66.84,66.89,11766.0,53.0631,53.0631,52.9364,52.976,11766.0
2015-07-08 13:10:00,66.9,66.93,66.85,66.88,58252.0,52.9839,53.0077,52.9443,52.9681,58252.0
2015-07-08 13:20:00,66.89,66.89,66.78,66.83,17044.0,52.976,52.976,52.8889,52.9285,17044.0
2015-07-08 13:30:00,66.84,66.84,66.74,66.75,42707.0,52.9364,52.9364,52.8572,52.8651,42707.0
2015-07-08 13:40:00,66.75,66.84,66.75,66.82,31575.0,52.8651,52.9364,52.8651,52.9205,31575.0
2015-07-08 13:50:00,66.83,66.85,66.8,66.81,24992.0,52.9285,52.9443,52.9047,52.9126,24992.0
2015-07-08 14:00:00,66.82,66.85,66.68,66.71,36315.0,52.9205,52.9443,52.8097,52.8334,36315.0
2015-07-08 14:10:00,66.74,66.78,66.66,66.66,40161.0,52.8572,52.8889,52.7938,52.7938,40161.0
2015-07-08 14:20:00,66.64,66.69,66.63,66.69,38755.0,52.778,52.8176,52.7701,52.8176,38755.0
2015-07-08 14:30:00,66.69,66.69,66.59,66.6,50900.0,52.8176,52.8176,52.7384,52.7463,50900.0
2015-07-08 14:40:00,66.61,66.64,66.51,66.51,45405.0,52.7542,52.778,52.675,52.675,45405.0
2015-07-08 14:50:00,66.52,66.66,66.49,66.57,52934.0,52.6829,52.7938,52.6592,52.7225,52934.0
2015-07-08 15:00:00,66.58,66.69,66.58,66.66,53912.0,52.7305,52.8176,52.7305,52.7938,53912.0
2015-07-08 15:10:00,66.67,66.77,66.64,66.69,89116.0,52.8017,52.8809,52.778,52.8176,89116.0
2015-07-08 15:20:00,66.7,66.72,66.55,66.55,58099.0,52.8255,52.8413,52.7067,52.7067,58099.0
2015-07-08 15:30:00,66.54,66.63,66.54,66.59,98158.0,52.6988,52.7701,52.6988,52.7384,98158.0
2015-07-08 15:40:00,66.58,66.67,66.46,66.55,113315.0,52.7305,52.8017,52.6354,52.7067,113315.0
2015-07-08 15:50:00,66.55,66.58,66.45,66.47,227599.0,52.7067,52.7305,52.6275,52.6433,227599.0
2015-07-09 09:30:00,67.15,67.18,66.92,67.04,130678.0,53.1819,53.2056,52.9997,53.0948,130678.0
2015-07-09 09:40:00,67.01,67.06,66.86,67.0,57489.0,53.071,53.1106,52.9522,53.0631,57489.0
2015-07-09 09:50:00,66.98,66.99,66.78,66.84,55611.0,53.0473,53.0552,52.8889,52.9364,55611.0
2015-07-09 10:00:00,66.83,66.83,66.66,66.68,45392.0,52.9285,52.9285,52.7938,52.8097,45392.0
2015-07-09 10:10:00,66.69,66.78,66.62,66.65,78025.0,52.8176,52.8889,52.7621,52.7859,78025.0
2015-07-09 10:20:00,66.67,66.76,66.61,66.68,83582.0,52.8017,52.873,52.7542,52.8097,83582.0
2015-07-09 10:30:00,66.68,66.85,66.66,66.82,80509.0,52.8097,52.9443,52.7938,52.9205,80509.0
2015-07-09 10:40:00,66.82,66.89,66.79,66.88,66172.0,52.9205,52.976,52.8968,52.9681,66172.0
2015-07-09 10:50:00,66.89,66.96,66.83,66.95,98593.0,52.976,53.0314,52.9285,53.0235,98593.0
2015-07-09 11:00:00,66.95,66.98,66.89,66.98,108981.0,53.0235,53.0473,52.976,53.0473,108981.0
2015-07-09 11:10:00,66.98,67.01,66.97,67.0,101569.0,53.0473,53.071,53.0393,53.0631,101569.0
2015-07-09 11:20:00,67.0,67.03,66.97,67.02,80256.0,53.0631,53.0869,53.0393,53.0789,80256.0
2015-07-09 11:30:00,67.02,67.02,66.85,66.87,90469.0,53.0789,53.0789,52.9443,52.9601,90469.0
2015-07-09 11:40:00,66.88,66.96,66.88,66.91,91347.0,52.9681,53.0314,52.9681,52.9918,91347.0
2015-07-09 11:50:00,66.91,66.91,66.83,66.84,53525.0,52.9918,52.9918,52.9285,52.9364,53525.0
2015-07-09 12:00:00,66.84,66.88,66.74,66.77,54475.0,52.9364,52.9681,52.8572,52.8809,54475.0
2015-07-09 12:10:00,66.77,66.78,66.7,66.73,53490.0,52.8809,52.8889,52.8255,52.8493,53490.0
2015-07-09 12:20:00,66.73,66.73,66.62,66.62,22150.0,52.8493,52.8493,52.7621,52.7621,22150.0
2015-07-09 12:30:00,66.61,66.67,66.51,66.51,31906.0,52.7542,52.8017,52.675,52.675,31906.0
2015-07-09 12:40:00,66.51,66.58,66.48,66.53,33578.0,52.675,52.7305,52.6513,52.6909,33578.0
2015-07-09 12:50:00,66.54,66.59,66.53,66.55,26544.0,52.6988,52.7384,52.6909,52.7067,26544.0
2015-07-09 13:00:00,66.54,66.57,66.38,66.42,31048.0,52.6988,52.7225,52.5721,52.6037,31048.0
2015-07-09 13:10:00,66.42,66.43,66.33,66.35,20657.0,52.6037,52.6117,52.5325,52.5483,20657.0
2015-07-09 13:20:00,66.34,66.4,66.31,66.34,30690.0,52.5404,52.5879,52.5166,52.5404,30690.0
2015-07-09 13:30:00,66.34,66.41,66.31,66.41,32815.0,52.5404,52.5958,52.5166,52.5958,32815.0
2015-07-09 13:40:00,66.4,66.41,66.31,66.34,45139.0,52.5879,52.5958,52.5166,52.5404,45139.0
2015-07-09 13:50:00,66.34,66.39,66.3,66.39,43818.0,52.5404,52.58,52.5087,52.58,43818.0
2015-07-09 14:00:00,66.39,66.39,66.34,66.34,28625.0,52.58,52.58,52.5404,52.5404,28625.0
2015-07-09 14:10:00,66.35,66.35,66.23,66.24,77474.0,52.5483,52.5483,52.4533,52.4612,77474.0
2015-07-09 14:20:00,66.25,66.25,66.15,66.2,59578.0,52.4691,52.4691,52.3899,52.4295,59578.0
2015-07-09 14:30:00,66.2,66.26,66.16,66.26,52508.0,52.4295,52.477,52.3978,52.477,52508.0
2015-07-09 14:40:00,66.25,66.29,66.22,66.26,49572.0,52.4691,52.5008,52.4453,52.477,49572.0
2015-07-09 14:50:00,66.26,66.42,66.25,66.36,116067.0,52.477,52.6037,52.4691,52.5562,116067.0
2015-07-09 15:00:00,66.37,66.42,66.33,66.38,47026.0,52.5641,52.6037,52.5325,52.5721,47026.0
2015-07-09 15:10:00,66.39,66.41,66.36,66.4,51661.0,52.58,52.5958,52.5562,52.5879,51661.0
2015-07-09 15:20:00,66.4,66.4,66.33,66.33,50610.0,52.5879,52.5879,52.5325,52.5325,50610.0
2015-07-09 15:30:00,66.33,66.35,66.25,66.33,66486.0,52.5325,52.5483,52.4691,52.5325,66486.0
2015-07-09 15:40:00,66.32,66.39,66.3,66.38,89449.0,52.5245,52.58,52.5087,52.5721,89449.0
2015-07-09 15:50:00,66.38,66.38,66.18,66.18,210857.0,52.5721,52.5721,52.4137,52.4137,210857.0
2015-07-10 09:30:00,66.76,66.91,66.53,66.79,142977.0,52.873,52.9918,52.6909,52.8968,142977.0
2015-07-10 09:40:00,66.76,66.88,66.73,66.85,41304.0,52.873,52.9681,52.8493,52.9443,41304.0
2015-07-10 09:50:00,66.85,66.88,66.74,66.74,65716.0,52.9443,52.9681,52.8572,52.8572,65716.0
2015-07-10 10:00:00,66.75,66.82,66.74,66.79,26831.0,52.8651,52.9205,52.8572,52.8968,26831.0
2015-07-10 10:10:00,66.79,66.79,66.64,66.67,41681.0,52.8968,52.8968,52.778,52.8017,41681.0
2015-07-10 10:20:00,66.68,66.68,66.58,66.67,61462.0,52.8097,52.8097,52.7305,52.8017,61462.0
2015-07-10 10:30:00,66.67,66.69,66.62,66.65,63773.0,52.8017,52.8176,52.7621,52.7859,63773.0
2015-07-10 10:40:00,66.65,66.65,66.57,66.63,47568.0,52.7859,52.7859,52.7225,52.7701,47568.0
2015-07-10 10:50:00,66.63,66.72,66.6,66.7,27643.0,52.7701,52.8413,52.7463,52.8255,27643.0
2015-07-10 11:00:00,66.7,66.76,66.68,66.73,60312.0,52.8255,52.873,52.8097,52.8493,60312.0
2015-07-10 11:10:00,66.72,66.74,66.68,66.73,33309.0,52.8413,52.8572,52.8097,52.8493,33309.0
2015-07-10 11:20:00,66.73,66.82,66.72,66.76,40098.0,52.8493,52.9205,52.8413,52.873,40098.0
2015-07-10 11:30:00,66.75,66.76,66.72,66.75,36583.0,52.8651,52.873,52.8413,52.8651,36583.0
2015-07-10 11:40:00,66.76,66.84,66.73,66.79,97357.0,52.873,52.9364,52.8493,52.8968,97357.0
2015-07-10 11:50:00,66.79,66.8,66.73,66.76,53031.0,52.8968,52.9047,52.8493,52.873,53031.0
2015-07-10 12:00:00,66.75,66.81,66.74,66.8,36870.0,52.8651,52.9126,52.8572,52.9047,36870.0
2015-07-10 12:10:00,66.8,66.8,66.78,66.79,42369.0,52.9047,52.9047,52.8889,52.8968,42369.0
2015-07-10 12:20:00,66.78,66.81,66.78,66.78,23419.0,52.8889,52.9126,52.8889,52.8889,23419.0
2015-07-10 12:30:00,66.78,66.78,66.64,66.67,26038.0,52.8889,52.8889,52.778,52.8017,26038.0
2015-07-10 12:40:00,66.67,66.69,66.59,66.67,19559.0,52.8017,52.8176,52.7384,52.8017,19559.0
2015-07-10 12:50:00,66.68,66.7,66.62,66.62,17539.0,52.8097,52.8255,52.7621,52.7621,17539.0
2015-07-10 13:00:00,66.64,66.66,66.58,66.59,29928.0,52.778,52.7938,52.7305,52.7384,29928.0
2015-07-10 13:10:00,66.59,66.63,66.57,66.61,22816.0,52.7384,52.7701,52.7225,52.7542,22816.0
2015-07-10 13:20:00,66.6,66.66,66.59,66.62,18247.0,52.7463,52.7938,52.7384,52.7621,18247.0
2015-07-10 13:30:00,66.62,66.7,66.61,66.7,25153.0,52.7621,52.8255,52.7542,52.8255,25153.0
2015-07-10 13:40:00,66.69,66.69,66.63,66.63,69200.0,52.8176,52.8176,52.7701,52.7701,69200.0
2015-07-10 13:50:00,66.63,66.67,66.58,66.59,15807.0,52.7701,52.8017,52.7305,52.7384,15807.0
2015-07-10 14:00:00,66.58,66.7,66.57,66.7,18795.0,52.7305,52.8255,52.7225,52.8255,18795.0
2015-07-10 14:10:00,66.7,66.77,66.68,66.77,29199.0,52.8255,52.8809,52.8097,52.8809,29199.0
2015-07-10 14:20:00,66.77,66.78,66.7,66.72,20464.0,52.8809,52.8889,52.8255,52.8413,20464.0
2015-07-10 14:30:00,66.72,66.76,66.7,66.71,38790.0,52.8413,52.873,52.8255,52.8334,38790.0
2015-07-10 14:40:00,66.72,66.76,66.72,66.75,20658.0,52.8413,52.873,52.8413,52.8651,20658.0
2015-07-10 14:50:00,66.75,66.79,66.73,66.74,25502.0,52.8651,52.8968,52.8493,52.8572,25502.0
2015-07-10 15:00:00,66.73,66.74,66.69,66.69,26217.0,52.8493,52.8572,52.8176,52.8176,26217.0
2015-07-10 15:10:00,66.7,66.86,66.69,66.85,85243.0,52.8255,52.9522,52.8176,52.9443,85243.0
2015-07-10 15:20:00,66.85,66.87,66.76,66.77,72327.0,52.9443,52.9601,52.873,52.8809,72327.0
2015-07-10 15:30:00,66.77,66.77,66.7,66.72,78682.0,52.8809,52.8809,52.8255,52.8413,78682.0
2015-07-10 15:40:00,66.72,66.75,66.69,66.7,71070.0,52.8413,52.8651,52.8176,52.8255,71070.0
2015-07-10 15:50:00,66.7,66.73,66.62,66.63,170242.0,52.8255,52.8493,52.7621,52.7701,170242.0
2015-07-13 09:30:00,66.95,67.2,66.91,67.15,111040.0,53.0235,53.2215,52.9918,53.1819,111040.0
2015-07-13 09:40:00,67.18,67.3,67.18,67.28,37366.0,53.2056,53.3007,53.2056,53.2848,37366.0
2015-07-13 09:50:00,67.28,67.3,67.18,67.28,64244.0,53.2848,53.3007,53.2056,53.2848,64244.0
2015-07-13 10:00:00,67.28,67.36,67.27,67.33,39807.0,53.2848,53.3482,53.2769,53.3244,39807.0
2015-07-13 10:10:00,67.34,67.38,67.31,67.36,45307.0,53.3324,53.364,53.3086,53.3482,45307.0
2015-07-13 10:20:00,67.36,67.38,67.27,67.27,33882.0,53.3482,53.364,53.2769,53.2769,33882.0
2015-07-13 10:30:00,67.27,67.29,67.18,67.23,47091.0,53.2769,53.2928,53.2056,53.2452,47091.0
2015-07-13 10:40:00,67.24,67.25,67.19,67.25,65720.0,53.2532,53.2611,53.2136,53.2611,65720.0
2015-07-13 10:50:00,67.25,67.35,67.25,67.3,41628.0,53.2611,53.3403,53.2611,53.3007,41628.0
2015-07-13 11:00:00,67.3,67.37,67.29,67.3,48101.0,53.3007,53.3561,53.2928,53.3007,48101.0
2015-07-13 11:10:00,67.3,67.32,67.25,67.28,41632.0,53.3007,53.3165,53.2611,53.2848,41632.0
2015-07-13 11:20:00,67.29,67.3,67.21,67.26,30673.0,53.2928,53.3007,53.2294,53.269,30673.0
2015-07-13 11:30:00,67.27,67.32,67.25,67.26,30725.0,53.2769,53.3165,53.2611,53.269,30725.0
2015-07-13 11:40:00,67.26,67.26,67.22,67.22,20562.0,53.269,53.269,53.2373,53.2373,20562.0
2015-07-13 11:50:00,67.22,67.26,67.21,67.25,26261.0,53.2373,53.269,53.2294,53.2611,26261.0
2015-07-13 12:00:00,67.24,67.25,67.19,67.21,18675.0,53.2532,53.2611,53.2136,53.2294,18675.0
2015-07-13 12:10:00,67.21,67.23,67.14,67.14,25465.0,53.2294,53.2452,53.174,53.174,25465.0
2015-07-13 12:20:00,67.15,67.2,67.15,67.2,14960.0,53.1819,53.2215,53.1819,53.2215,14960.0
2015-07-13 12:30:00,67.2,67.21,67.12,67.15,23561.0,53.2215,53.2294,53.1581,53.1819,23561.0
2015-07-13 12:40:00,67.15,67.16,67.13,67.14,17907.0,53.1819,53.1898,53.166,53.174,17907.0
2015-07-13 12:50:00,67.15,67.17,67.13,67.15,19534.0,53.1819,53.1977,53.166,53.1819,19534.0
2015-07-13 13:00:00,67.15,67.22,67.14,67.22,29228.0,53.1819,53.2373,53.174,53.2373,29228.0
2015-07-13 13:10:00,67.22,67.26,67.21,67.23,33390.0,53.2373,53.269,53.2294,53.2452,33390.0
2015-07-13 13:20:00,67.23,67.26,67.23,67.24,35683.0,53.2452,53.269,53.2452,53.2532,35683.0
2015-07-13 13:30:00,67.25,67.31,67.24,67.31,20937.0,53.2611,53.3086,53.2532,53.3086,20937.0
2015-07-13 13:40:00,67.31,67.32,67.26,67.26,35393.0,53.3086,53.3165,53.269,53.269,35393.0
2015-07-13 13:50:00,67.27,67.28,67.23,67.27,27894.0,53.2769,53.2848,53.2452,53.2769,27894.0
2015-07-13 14:00:00,67.25,67.3,67.25,67.29,23936.0,53.2611,53.3007,53.2611,53.2928,23936.0
2015-07-13 14:10:00,67.3,67.31,67.28,67.31,50830.0,53.3007,53.3086,53.2848,53.3086,50830.0
2015-07-13 14:20:00,67.3,67.32,67.27,67.31,16363.0,53.3007,53.3165,53.2769,53.3086,16363.0
2015-07-13 14:30:00,67.31,67.35,67.3,67.34,64814.0,53.3086,53.3403,53.3007,53.3324,64814.0
2015-07-13 14:40:00,67.34,67.39,67.33,67.37,27948.0,53.3324,53.372,53.3244,53.3561,27948.0
2015-07-13 14:50:00,67.38,67.45,67.37,67.44,38280.0,53.364,53.4195,53.3561,53.4116,38280.0
2015-07-13 15:00:00,67.44,67.47,67.43,67.45,29476.0,53.4116,53.4353,53.4036,53.4195,29476.0
2015-07-13 15:10:00,67.44,67.44,67.41,67.42,44489.0,53.4116,53.4116,53.3878,53.3957,44489.0
2015-07-13 15:20:00,67.42,67.46,67.4,67.45,40442.0,53.3957,53.4274,53.3799,53.4195,40442.0
2015-07-13 15:30:00,67.45,67.49,67.41,67.47,94045.0,53.4195,53.4512,53.3878,53.4353,94045.0
2015-07-13 15:40:00,67.47,67.5,67.47,67.49,87987.0,53.4353,53.4591,53.4353,53.4512,87987.0
2015-07-13 15:50:00,67.49,67.5,67.44,67.45,222940.0,53.4512,53.4591,53.4116,53.4195,222940.0
2015-07-14 09:30:00,67.5,67.5,67.3,67.43,121918.0,53.4591,53.4591,53.3007,53.4036,121918.0
2015-07-14 09:40:00,67.44,67.47,67.37,67.45,39261.0,53.4116,53.4353,53.3561,53.4195,39261.0
2015-07-14 09:50:00,67.44,67.45,67.32,67.34,30011.0,53.4116,53.4195,53.3165,53.3324,30011.0
2015-07-14 10:00:00,67.35,67.35,67.14,67.16,60856.0,53.3403,53.3403,53.174,53.1898,60856.0
2015-07-14 10:10:00,67.15,67.17,66.99,67.01,73596.0,53.1819,53.1977,53.0552,53.071,73596.0
2015-07-14 10:20:00,67.02,67.06,67.0,67.04,55108.0,53.0789,53.1106,53.0631,53.0948,55108.0
2015-07-14 10:30:00,67.03,67.11,66.96,66.96,78207.0,53.0869,53.1502,53.0314,53.0314,78207.0
2015-07-14 10:40:00,66.97,67.0,66.95,66.99,43639.0,53.0393,53.0631,53.0235,53.0552,43639.0
2015-07-14 10:50:00,66.99,67.0,66.93,66.95,36472.0,53.0552,53.0631,53.0077,53.0235,36472.0
2015-07-14 11:00:00,66.95,67.02,66.94,67.0,50386.0,53.0235,53.0789,53.0156,53.0631,50386.0
2015-07-14 11:10:00,67.01,67.06,67.0,67.06,32175.0,53.071,53.1106,53.0631,53.1106,32175.0
2015-07-14 11:20:00,67.06,67.06,66.99,67.01,55262.0,53.1106,53.1106,53.0552,53.071,55262.0
2015-07-14 11:30:00,67.0,67.04,66.97,66.97,36863.0,53.0631,53.0948,53.0393,53.0393,36863.0
2015-07-14 11:40:00,66.98,66.99,66.97,66.98,70149.0,53.0473,53.0552,53.0393,53.0473,70149.0
2015-07-14 11:50:00,66.98,67.02,66.98,67.02,48040.0,53.0473,53.0789,53.0473,53.0789,48040.0
2015-07-14 12:00:00,67.01,67.1,67.01,67.08,15152.0,53.071,53.1423,53.071,53.1265,15152.0
2015-07-14 12:10:00,67.08,67.17,67.07,67.15,25701.0,53.1265,53.1977,53.1185,53.1819,25701.0
2015-07-14 12:20:00,67.14,67.2,67.14,67.17,20015.0,53.174,53.2215,53.174,53.1977,20015.0
2015-07-14 12:30:00,67.16,67.18,67.15,67.17,13366.0,53.1898,53.2056,53.1819,53.1977,13366.0
2015-07-14 12:40:00,67.18,67.22,67.11,67.13,30845.0,53.2056,53.2373,53.1502,53.166,30845.0
2015-07-14 12:50:00,67.14,67.18,67.13,67.18,8339.0,53.174,53.2056,53.166,53.2056,8339.0
2015-07-14 13:00:00,67.18,67.18,67.14,67.17,41573.0,53.2056,53.2056,53.174,53.1977,41573.0
2015-07-14 13:10:00,67.17,67.21,67.16,67.16,23108.0,53.1977,53.2294,53.1898,53.1898,23108.0
2015-07-14 13:20:00,67.16,67.18,67.13,67.13,15559.0,53.1898,53.2056,53.166,53.166,15559.0
2015-07-14 13:30:00,67.13,67.17,67.13,67.15,17866.0,53.166,53.1977,53.166,53.1819,17866.0
2015-07-14 13:40:00,67.15,67.18,67.15,67.18,9355.0,53.1819,53.2056,53.1819,53.2056,9355.0
2015-07-14 13:50:00,67.18,67.19,67.15,67.17,14818.0,53.2056,53.2136,53.1819,53.1977,14818.0
2015-07-14 14:00:00,67.17,67.19,67.16,67.19,20657.0,53.1977,53.2136,53.1898,53.2136,20657.0
2015-07-14 14:10:00,67.19,67.22,67.15,67.17,37671.0,53.2136,53.2373,53.1819,53.1977,37671.0
2015-07-14 14:20:00,67.17,67.17,67.14,67.17,32798.0,53.1977,53.1977,53.174,53.1977,32798.0
2015-07-14 14:30:00,67.17,67.27,67.16,67.26,32886.0,53.1977,53.2769,53.1898,53.269,32886.0
2015-07-14 14:40:00,67.26,67.28,67.23,67.24,27134.0,53.269,53.2848,53.2452,53.2532,27134.0
2015-07-14 14:50:00,67.23,67.29,67.23,67.29,19726.0,53.2452,53.2928,53.2452,53.2928,19726.0
2015-07-14 15:00:00,67.28,67.35,67.28,67.31,32743.0,53.2848,53.3403,53.2848,53.3086,32743.0
2015-07-14 15:10:00,67.31,67.37,67.3,67.34,76893.0,53.3086,53.3561,53.3007,53.3324,76893.0
2015-07-14 15:20:00,67.34,67.34,67.26,67.28,64651.0,53.3324,53.3324,53.269,53.2848,64651.0
2015-07-14 15:30:00,67.27,67.3,67.23,67.23,54468.0,53.2769,53.3007,53.2452,53.2452,54468.0
2015-07-14 15:40:00,67.23,67.29,67.23,67.29,70954.0,53.2452,53.2928,53.2452,53.2928,70954.0
2015-07-14 15:50:00,67.29,67.3,67.26,67.27,151835.0,53.2928,53.3007,53.269,53.2769,151835.0
2015-07-15 09:30:00,67.04,67.58,67.0,67.45,260044.0,53.0948,53.5224,53.0631,53.4195,260044.0
2015-07-15 09:40:00,67.47,67.51,67.17,67.18,148724.0,53.4353,53.467,53.1977,53.2056,148724.0
2015-07-15 09:50:00,67.2,67.25,66.98,66.98,51259.0,53.2215,53.2611,53.0473,53.0473,51259.0
2015-07-15 10:00:00,66.98,67.05,66.93,67.04,66519.0,53.0473,53.1027,53.0077,53.0948,66519.0
2015-07-15 10:10:00,67.05,67.06,66.94,66.99,65346.0,53.1027,53.1106,53.0156,53.0552,65346.0
2015-07-15 10:20:00,66.99,67.0,66.9,66.97,64076.0,53.0552,53.0631,52.9839,53.0393,64076.0
2015-07-15 10:30:00,66.97,67.01,66.94,66.99,44528.0,53.0393,53.071,53.0156,53.0552,44528.0
2015-07-15 10:40:00,67.0,67.03,66.95,66.99,63017.0,53.0631,53.0869,53.0235,53.0552,63017.0
2015-07-15 10:50:00,66.99,67.02,66.97,66.98,58799.0,53.0552,53.0789,53.0393,53.0473,58799.0
2015-07-15 11:00:00,66.98,67.02,66.96,67.01,43920.0,53.0473,53.0789,53.0314,53.071,43920.0
2015-07-15 11:10:00,67.01,67.05,66.99,67.0,72723.0,53.071,53.1027,53.0552,53.0631,72723.0
2015-07-15 11:20:00,67.01,67.03,66.98,66.98,45185.0,53.071,53.0869,53.0473,53.0473,45185.0
2015-07-15 11:30:00,66.99,67.0,66.94,66.99,25461.0,53.0552,53.0631,53.0156,53.0552,25461.0
2015-07-15 11:40:00,66.99,67.01,66.94,66.94,37715.0,53.0552,53.071,53.0156,53.0156,37715.0
2015-07-15 11:50:00,66.95,66.97,66.93,66.96,38415.0,53.0235,53.0393,53.0077,53.0314,38415.0
2015-07-15 12:00:00,66.96,66.96,66.9,66.96,61300.0,53.0314,53.0314,52.9839,53.0314,61300.0
2015-07-15 12:10:00,66.96,66.96,66.93,66.95,37873.0,53.0314,53.0314,53.0077,53.0235,37873.0
2015-07-15 12:20:00,66.95,66.96,66.94,66.95,44300.0,53.0235,53.0314,53.0156,53.0235,44300.0
2015-07-15 12:30:00,66.94,66.96,66.91,66.95,60456.0,53.0156,53.0314,52.9918,53.0235,60456.0
2015-07-15 12:40:00,66.95,66.96,66.9,66.91,107575.0,53.0235,53.0314,52.9839,52.9918,107575.0
2015-07-15 12:50:00,66.91,66.93,66.87,66.92,35636.0,52.9918,53.0077,52.9601,52.9997,35636.0
2015-07-15 13:00:00,66.93,66.99,66.9,66.93,76417.0,53.0077,53.0552,52.9839,53.0077,76417.0
2015-07-15 13:10:00,66.93,67.02,66.9,67.0,109935.0,53.0077,53.0789,52.9839,53.0631,109935.0
2015-07-15 13:20:00,67.01,67.01,66.94,66.97,55059.0,53.071,53.071,53.0156,53.0393,55059.0
2015-07-15 13:30:00,66.96,67.0,66.94,66.95,62796.0,53.0314,53.0631,53.0156,53.0235,62796.0
2015-07-15 13:40:00,66.94,66.96,66.93,66.94,28741.0,53.0156,53.0314,53.0077,53.0156,28741.0
2015-07-15 13:50:00,66.94,67.02,66.94,67.02,16293.0,53.0156,53.0789,53.0156,53.0789,16293.0
2015-07-15 14:00:00,67.02,67.05,67.0,67.03,18180.0,53.0789,53.1027,53.0631,53.0869,18180.0
2015-07-15 14:10:00,67.03,67.06,67.01,67.03,33023.0,53.0869,53.1106,53.071,53.0869,33023.0
2015-07-15 14:20:00,67.03,67.05,67.03,67.03,43536.0,53.0869,53.1027,53.0869,53.0869,43536.0
2015-07-15 14:30:00,67.03,67.06,66.96,66.98,49397.0,53.0869,53.1106,53.0314,53.0473,49397.0
2015-07-15 14:40:00,66.99,66.99,66.84,66.88,60070.0,53.0552,53.0552,52.9364,52.9681,60070.0
2015-07-15 14:50:00,66.88,66.89,66.82,66.88,68938.0,52.9681,52.976,52.9205,52.9681,68938.0
2015-07-15 15:00:00,66.87,66.95,66.81,66.82,85296.0,52.9601,53.0235,52.9126,52.9205,85296.0
2015-07-15 15:10:00,66.82,66.88,66.8,66.83,104258.0,52.9205,52.9681,52.9047,52.9285,104258.0
2015-07-15 15:20:00,66.84,66.87,66.76,66.87,107781.0,52.9364,52.9601,52.873,52.9601,107781.0
2015-07-15 15:30:00,66.86,66.96,66.84,66.91,125674.0,52.9522,53.0314,52.9364,52.9918,125674.0
2015-07-15 15:40:00,66.92,66.92,66.79,66.84,168608.0,52.9997,52.9997,52.8968,52.9364,168608.0
2015-07-15 15:50:00,66.84,66.95,66.83,66.93,226395.0,52.9364,53.0235,52.9285,53.0077,226395.0
2015-07-16 09:30:00,67.33,67.44,67.18,67.37,63467.0,53.3244,53.4116,53.2056,53.3561,63467.0
2015-07-16 09:40:00,67.37,67.55,67.37,67.51,82401.0,53.3561,53.4987,53.3561,53.467,82401.0
2015-07-16 09:50:00,67.52,67.57,67.51,67.55,34293.0,53.4749,53.5145,53.467,53.4987,34293.0
2015-07-16 10:00:00,67.55,67.57,67.51,67.56,47471.0,53.4987,53.5145,53.467,53.5066,47471.0
2015-07-16 10:10:00,67.56,67.63,67.49,67.51,40673.0,53.5066,53.562,53.4512,53.467,40673.0
2015-07-16 10:20:00,67.52,67.54,67.45,67.47,25938.0,53.4749,53.4908,53.4195,53.4353,25938.0
2015-07-16 10:30:00,67.47,67.48,67.4,67.4,28401.0,53.4353,53.4432,53.3799,53.3799,28401.0
2015-07-16 10:40:00,67.4,67.46,67.37,67.45,22684.0,53.3799,53.4274,53.3561,53.4195,22684.0
2015-07-16 10:50:00,67.45,67.47,67.44,67.45,17891.0,53.4195,53.4353,53.4116,53.4195,17891.0
2015-07-16 11:00:00,67.44,67.47,67.4,67.4,16360.0,53.4116,53.4353,53.3799,53.3799,16360.0
2015-07-16 11:10:00,67.4,67.41,67.35,67.36,25989.0,53.3799,53.3878,53.3403,53.3482,25989.0
2015-07-16 11:20:00,67.36,67.42,67.35,67.4,28065.0,53.3482,53.3957,53.3403,53.3799,28065.0
2015-07-16 11:30:00,67.4,67.42,67.39,67.41,37790.0,53.3799,53.3957,53.372,53.3878,37790.0
2015-07-16 11:40:00,67.41,67.44,67.39,67.43,24096.0,53.3878,53.4116,53.372,53.4036,24096.0
2015-07-16 11:50:00,67.43,67.46,67.42,67.46,33729.0,53.4036,53.4274,53.3957,53.4274,33729.0
2015-07-16 12:00:00,67.45,67.46,67.43,67.44,21591.0,53.4195,53.4274,53.4036,53.4116,21591.0
2015-07-16 12:10:00,67.43,67.47,67.43,67.47,24377.0,53.4036,53.4353,53.4036,53.4353,24377.0
2015-07-16 12:20:00,67.46,67.49,67.44,67.45,24950.0,53.4274,53.4512,53.4116,53.4195,24950.0
2015-07-16 12:30:00,67.46,67.48,67.45,67.48,17938.0,53.4274,53.4432,53.4195,53.4432,17938.0
2015-07-16 12:40:00,67.49,67.51,67.48,67.51,21478.0,53.4512,53.467,53.4432,53.467,21478.0
2015-07-16 12:50:00,67.5,67.51,67.43,67.45,24869.0,53.4591,53.467,53.4036,53.4195,24869.0
2015-07-16 13:00:00,67.45,67.49,67.43,67.46,24401.0,53.4195,53.4512,53.4036,53.4274,24401.0
2015-07-16 13:10:00,67.46,67.5,67.46,67.47,19918.0,53.4274,53.4591,53.4274,53.4353,19918.0
2015-07-16 13:20:00,67.48,67.53,67.47,67.52,37592.0,53.4432,53.4828,53.4353,53.4749,37592.0
2015-07-16 13:30:00,67.53,67.57,67.53,67.57,35629.0,53.4828,53.5145,53.4828,53.5145,35629.0
2015-07-16 13:40:00,67.57,67.6,67.54,67.59,41885.0,53.5145,53.5383,53.4908,53.5304,41885.0
2015-07-16 13:50:00,67.59,67.64,67.58,67.58,33508.0,53.5304,53.57,53.5224,53.5224,33508.0
2015-07-16 14:00:00,67.57,67.58,67.54,67.58,26571.0,53.5145,53.5224,53.4908,53.5224,26571.0
2015-07-16 14:10:00,67.58,67.59,67.54,67.58,39804.0,53.5224,53.5304,53.4908,53.5224,39804.0
2015-07-16 14:20:00,67.58,67.62,67.58,67.61,22581.0,53.5224,53.5541,53.5224,53.5462,22581.0
2015-07-16 14:30:00,67.61,67.67,67.59,67.67,43285.0,53.5462,53.5937,53.5304,53.5937,43285.0
2015-07-16 14:40:00,67.67,67.72,67.66,67.67,40283.0,53.5937,53.6333,53.5858,53.5937,40283.0
2015-07-16 14:50:00,67.68,67.71,67.66,67.67,42472.0,53.6016,53.6254,53.5858,53.5937,42472.0
2015-07-16 15:00:00,67.66,67.69,67.66,67.67,49500.0,53.5858,53.6096,53.5858,53.5937,49500.0
2015-07-16 15:10:00,67.66,67.73,67.65,67.7,58371.0,53.5858,53.6412,53.5779,53.6175,58371.0
2015-07-16 15:20:00,67.7,67.73,67.69,67.72,62680.0,53.6175,53.6412,53.6096,53.6333,62680.0
2015-07-16 15:30:00,67.72,67.73,67.62,67.63,97125.0,53.6333,53.6412,53.5541,53.562,97125.0
2015-07-16 15:40:00,67.63,67.66,67.61,67.65,111172.0,53.562,53.5858,53.5462,53.5779,111172.0
2015-07-16 15:50:00,67.65,67.65,67.6,67.61,146285.0,53.5779,53.5779,53.5383,53.5462,146285.0
2015-07-17 09:30:00,67.36,67.62,67.2,67.33,203170.0,53.3482,53.5541,53.2215,53.3244,203170.0
2015-07-17 09:40:00,67.33,67.5,67.3,67.44,46331.0,53.3244,53.4591,53.3007,53.4116,46331.0
2015-07-17 09:50:00,67.46,67.52,67.46,67.49,44207.0,53.4274,53.4749,53.4274,53.4512,44207.0
2015-07-17 10:00:00,67.5,67.5,67.42,67.43,43465.0,53.4591,53.4591,53.3957,53.4036,43465.0
2015-07-17 10:10:00,67.43,67.48,67.41,67.42,46351.0,53.4036,53.4432,53.3878,53.3957,46351.0
2015-07-17 10:20:00,67.41,67.42,67.34,67.37,29238.0,53.3878,53.3957,53.3324,53.3561,29238.0
2015-07-17 10:30:00,67.38,67.4,67.35,67.36,29047.0,53.364,53.3799,53.3403,53.3482,29047.0
2015-07-17 10:40:00,67.36,67.46,67.36,67.46,44333.0,53.3482,53.4274,53.3482,53.4274,44333.0
2015-07-17 10:50:00,67.46,67.46,67.43,67.44,27043.0,53.4274,53.4274,53.4036,53.4116,27043.0
2015-07-17 11:00:00,67.44,67.46,67.4,67.4,19730.0,53.4116,53.4274,53.3799,53.3799,19730.0
2015-07-17 11:10:00,67.41,67.42,67.39,67.41,22868.0,53.3878,53.3957,53.372,53.3878,22868.0
2015-07-17 11:20:00,67.41,67.47,67.4,67.46,23159.0,53.3878,53.4353,53.3799,53.4274,23159.0
2015-07-17 11:30:00,67.47,67.52,67.46,67.51,28408.0,53.4353,53.4749,53.4274,53.467,28408.0
2015-07-17 11:40:00,67.51,67.55,67.49,67.51,50508.0,53.467,53.4987,53.4512,53.467,50508.0
2015-07-17 11:50:00,67.51,67.54,67.5,67.51,16536.0,53.467,53.4908,53.4591,53.467,16536.0
2015-07-17 12:00:00,67.51,67.52,67.45,67.46,22156.0,53.467,53.4749,53.4195,53.4274,22156.0
2015-07-17 12:10:00,67.46,67.5,67.46,67.49,13973.0,53.4274,53.4591,53.4274,53.4512,13973.0
2015-07-17 12:20:00,67.48,67.48,67.43,67.45,22000.0,53.4432,53.4432,53.4036,53.4195,22000.0
2015-07-17 12:30:00,67.44,67.46,67.43,67.44,18163.0,53.4116,53.4274,53.4036,53.4116,18163.0
2015-07-17 12:40:00,67.44,67.48,67.42,67.46,14613.0,53.4116,53.4432,53.3957,53.4274,14613.0
2015-07-17 12:50:00,67.46,67.47,67.42,67.42,15094.0,53.4274,53.4353,53.3957,53.3957,15094.0
2015-07-17 13:00:00,67.42,67.46,67.42,67.43,12456.0,53.3957,53.4274,53.3957,53.4036,12456.0
2015-07-17 13:10:00,67.43,67.48,67.42,67.47,13743.0,53.4036,53.4432,53.3957,53.4353,13743.0
2015-07-17 13:20:00,67.47,67.51,67.47,67.48,19125.0,53.4353,53.467,53.4353,53.4432,19125.0
2015-07-17 13:30:00,67.48,67.5,67.43,67.48,18685.0,53.4432,53.4591,53.4036,53.4432,18685.0
2015-07-17 13:40:00,67.48,67.52,67.48,67.51,58106.0,53.4432,53.4749,53.4432,53.467,58106.0
2015-07-17 13:50:00,67.51,67.53,67.5,67.51,15043.0,53.467,53.4828,53.4591,53.467,15043.0
2015-07-17 14:00:00,67.5,67.51,67.46,67.48,24214.0,53.4591,53.467,53.4274,53.4432,24214.0
2015-07-17 14:10:00,67.48,67.49,67.45,67.48,16800.0,53.4432,53.4512,53.4195,53.4432,16800.0
2015-07-17 14:20:00,67.48,67.52,67.48,67.52,21042.0,53.4432,53.4749,53.4432,53.4749,21042.0
2015-07-17 14:30:00,67.51,67.52,67.48,67.48,18293.0,53.467,53.4749,53.4432,53.4432,18293.0
2015-07-17 14:40:00,67.48,67.52,67.47,67.5,20394.0,53.4432,53.4749,53.4353,53.4591,20394.0
2015-07-17 14:50:00,67.51,67.51,67.46,67.47,29114.0,53.467,53.467,53.4274,53.4353,29114.0
2015-07-17 15:00:00,67.47,67.48,67.4,67.43,33091.0,53.4353,53.4432,53.3799,53.4036,33091.0
2015-07-17 15:10:00,67.43,67.46,67.41,67.43,31180.0,53.4036,53.4274,53.3878,53.4036,31180.0
2015-07-17 15:20:00,67.44,67.54,67.43,67.53,45766.0,53.4116,53.4908,53.4036,53.4828,45766.0
2015-07-17 15:30:00,67.52,67.54,67.49,67.51,61509.0,53.4749,53.4908,53.4512,53.467,61509.0
2015-07-17 15:40:00,67.51,67.58,67.5,67.54,57147.0,53.467,53.5224,53.4591,53.4908,57147.0
2015-07-17 15:50:00,67.54,67.56,67.49,67.5,136609.0,53.4908,53.5066,53.4512,53.4591,136609.0
2015-07-20 09:30:00,67.37,67.44,67.29,67.34,76896.0,53.3561,53.4116,53.2928,53.3324,76896.0
2015-07-20 09:40:00,67.34,67.36,67.21,67.31,95742.0,53.3324,53.3482,53.2294,53.3086,95742.0
2015-07-20 09:50:00,67.33,67.39,67.15,67.18,72738.0,53.3244,53.372,53.1819,53.2056,72738.0
2015-07-20 10:00:00,67.2,67.27,67.14,67.23,50615.0,53.2215,53.2769,53.174,53.2452,50615.0
2015-07-20 10:10:00,67.23,67.43,67.23,67.43,39295.0,53.2452,53.4036,53.2452,53.4036,39295.0
2015-07-20 10:20:00,67.44,67.52,67.42,67.49,30776.0,53.4116,53.4749,53.3957,53.4512,30776.0
2015-07-20 10:30:00,67.49,67.5,67.45,67.48,28921.0,53.4512,53.4591,53.4195,53.4432,28921.0
2015-07-20 10:40:00,67.48,67.5,67.44,67.49,21465.0,53.4432,53.4591,53.4116,53.4512,21465.0
2015-07-20 10:50:00,67.49,67.6,67.48,67.59,35146.0,53.4512,53.5383,53.4432,53.5304,35146.0
2015-07-20 11:00:00,67.6,67.69,67.59,67.67,50127.0,53.5383,53.6096,53.5304,53.5937,50127.0
2015-07-20 11:10:00,67.67,67.68,67.58,67.58,31481.0,53.5937,53.6016,53.5224,53.5224,31481.0
2015-07-20 11:20:00,67.57,67.61,67.54,67.55,28808.0,53.5145,53.5462,53.4908,53.4987,28808.0
2015-07-20 11:30:00,67.56,67.6,67.49,67.57,26798.0,53.5066,53.5383,53.4512,53.5145,26798.0
2015-07-20 11:40:00,67.56,67.57,67.54,67.56,18088.0,53.5066,53.5145,53.4908,53.5066,18088.0
2015-07-20 11:50:00,67.56,67.58,67.52,67.56,16627.0,53.5066,53.5224,53.4749,53.5066,16627.0
2015-07-20 12:00:00,67.56,67.63,67.55,67.62,27569.0,53.5066,53.562,53.4987,53.5541,27569.0
2015-07-20 12:10:00,67.62,67.64,67.59,67.6,20062.0,53.5541,53.57,53.5304,53.5383,20062.0
2015-07-20 12:20:00,67.61,67.62,67.57,67.59,15577.0,53.5462,53.5541,53.5145,53.5304,15577.0
2015-07-20 12:30:00,67.59,67.68,67.59,67.67,35712.0,53.5304,53.6016,53.5304,53.5937,35712.0
2015-07-20 12:40:00,67.68,67.74,67.67,67.7,34748.0,53.6016,53.6492,53.5937,53.6175,34748.0
2015-07-20 12:50:00,67.7,67.7,67.63,67.65,31235.0,53.6175,53.6175,53.562,53.5779,31235.0
2015-07-20 13:00:00,67.65,67.74,67.65,67.74,28784.0,53.5779,53.6492,53.5779,53.6492,28784.0
2015-07-20 13:10:00,67.73,67.78,67.72,67.77,27878.0,53.6412,53.6808,53.6333,53.6729,27878.0
2015-07-20 13:20:00,67.78,67.84,67.77,67.84,40663.0,53.6808,53.7284,53.6729,53.7284,40663.0
2015-07-20 13:30:00,67.83,67.88,67.82,67.87,29310.0,53.7204,53.76,53.7125,53.7521,29310.0
2015-07-20 13:40:00,67.88,67.88,67.78,67.78,22283.0,53.76,53.76,53.6808,53.6808,22283.0
2015-07-20 13:50:00,67.79,67.81,67.75,67.76,26084.0,53.6888,53.7046,53.6571,53.665,26084.0
2015-07-20 14:00:00,67.77,67.81,67.76,67.81,45542.0,53.6729,53.7046,53.665,53.7046,45542.0
2015-07-20 14:10:00,67.8,67.86,67.8,67.83,62676.0,53.6967,53.7442,53.6967,53.7204,62676.0
2015-07-20 14:20:00,67.84,67.88,67.8,67.87,28697.0,53.7284,53.76,53.6967,53.7521,28697.0
2015-07-20 14:30:00,67.87,67.92,67.86,67.91,34899.0,53.7521,53.7917,53.7442,53.7838,34899.0
2015-07-20 14:40:00,67.91,67.93,67.91,67.92,17394.0,53.7838,53.7996,53.7838,53.7917,17394.0
2015-07-20 14:50:00,67.92,67.93,67.9,67.9,35590.0,53.7917,53.7996,53.7759,53.7759,35590.0
2015-07-20 15:00:00,67.9,67.93,67.87,67.92,49175.0,53.7759,53.7996,53.7521,53.7917,49175.0
2015-07-20 15:10:00,67.92,67.96,67.87,67.87,42794.0,53.7917,53.8234,53.7521,53.7521,42794.0
2015-07-20 15:20:00,67.86,67.87,67.82,67.82,48335.0,53.7442,53.7521,53.7125,53.7125,48335.0
2015-07-20 15:30:00,67.83,67.85,67.82,67.84,64159.0,53.7204,53.7363,53.7125,53.7284,64159.0
2015-07-20 15:40:00,67.84,67.84,67.76,67.78,80316.0,53.7284,53.7284,53.665,53.6808,80316.0
2015-07-20 15:50:00,67.79,67.84,67.77,67.81,217929.0,53.6888,53.7284,53.6729,53.7046,217929.0
2015-07-21 09:30:00,67.57,67.57,67.33,67.38,103698.0,53.8183,53.8183,53.6272,53.667,103698.0
2015-07-21 09:40:00,67.39,67.48,67.31,67.48,47407.0,53.6749,53.7466,53.6112,53.7466,47407.0
2015-07-21 09:50:00,67.48,67.64,67.41,67.6,78914.0,53.7466,53.8741,53.6909,53.8422,78914.0
2015-07-21 10:00:00,67.61,67.62,67.48,67.48,60801.0,53.8502,53.8581,53.7466,53.7466,60801.0
2015-07-21 10:10:00,67.48,67.5,67.42,67.49,48272.0,53.7466,53.7626,53.6988,53.7546,48272.0
2015-07-21 10:20:00,67.49,67.5,67.25,67.29,78418.0,53.7546,53.7626,53.5634,53.5953,78418.0
2015-07-21 10:30:00,67.3,67.36,67.29,67.3,29369.0,53.6033,53.651,53.5953,53.6033,29369.0
2015-07-21 10:40:00,67.31,67.35,67.28,67.34,25185.0,53.6112,53.6431,53.5873,53.6351,25185.0
2015-07-21 10:50:00,67.34,67.35,67.26,67.29,26661.0,53.6351,53.6431,53.5714,53.5953,26661.0
2015-07-21 11:00:00,67.3,67.31,67.2,67.21,21374.0,53.6033,53.6112,53.5236,53.5316,21374.0
2015-07-21 11:10:00,67.21,67.22,67.11,67.14,32917.0,53.5316,53.5395,53.4519,53.4758,32917.0
2015-07-21 11:20:00,67.13,67.17,67.11,67.13,17562.0,53.4679,53.4997,53.4519,53.4679,17562.0
2015-07-21 11:30:00,67.14,67.14,67.05,67.06,21765.0,53.4758,53.4758,53.4041,53.4121,21765.0
2015-07-21 11:40:00,67.05,67.13,67.05,67.13,18496.0,53.4041,53.4679,53.4041,53.4679,18496.0
2015-07-21 11:50:00,67.13,67.14,67.02,67.05,23095.0,53.4679,53.4758,53.3802,53.4041,23095.0
2015-07-21 12:00:00,67.05,67.06,67.02,67.04,17553.0,53.4041,53.4121,53.3802,53.3962,17553.0
2015-07-21 12:10:00,67.04,67.04,66.85,66.87,282250.0,53.3962,53.3962,53.2448,53.2608,282250.0
2015-07-21 12:20:00,66.86,66.96,66.85,66.94,67732.0,53.2528,53.3325,53.2448,53.3165,67732.0
2015-07-21 12:30:00,66.94,66.94,66.85,66.87,37189.0,53.3165,53.3165,53.2448,53.2608,37189.0
2015-07-21 12:40:00,66.87,66.89,66.81,66.84,14399.0,53.2608,53.2767,53.213,53.2369,14399.0
2015-07-21 12:50:00,66.84,66.85,66.8,66.84,26127.0,53.2369,53.2448,53.205,53.2369,26127.0
2015-07-21 13:00:00,66.85,66.85,66.77,66.81,14453.0,53.2448,53.2448,53.1811,53.213,14453.0
2015-07-21 13:10:00,66.8,66.86,66.78,66.86,96551.0,53.205,53.2528,53.1891,53.2528,96551.0
2015-07-21 13:20:00,66.86,66.86,66.83,66.83,30098.0,53.2528,53.2528,53.2289,53.2289,30098.0
2015-07-21 13:30:00,66.84,66.84,66.8,66.82,51974.0,53.2369,53.2369,53.205,53.2209,51974.0
2015-07-21 13:40:00,66.83,66.88,66.82,66.86,34350.0,53.2289,53.2687,53.2209,53.2528,34350.0
2015-07-21 13:50:00,66.87,66.87,66.84,66.86,31337.0,53.2608,53.2608,53.2369,53.2528,31337.0
2015-07-21 14:00:00,66.86,66.86,66.81,66.82,25136.0,53.2528,53.2528,53.213,53.2209,25136.0
2015-07-21 14:10:00,66.81,66.84,66.78,66.83,35039.0,53.213,53.2369,53.1891,53.2289,35039.0
2015-07-21 14:20:00,66.83,66.86,66.81,66.86,62605.0,53.2289,53.2528,53.213,53.2528,62605.0
2015-07-21 14:30:00,66.86,66.86,66.83,66.85,48725.0,53.2528,53.2528,53.2289,53.2448,48725.0
2015-07-21 14:40:00,66.86,66.86,66.82,66.84,75594.0,53.2528,53.2528,53.2209,53.2369,75594.0
2015-07-21 14:50:00,66.83,66.84,66.79,66.81,51961.0,53.2289,53.2369,53.1971,53.213,51961.0
2015-07-21 15:00:00,66.81,66.83,66.77,66.83,34369.0,53.213,53.2289,53.1811,53.2289,34369.0
2015-07-21 15:10:00,66.83,66.86,66.8,66.83,87679.0,53.2289,53.2528,53.205,53.2289,87679.0
2015-07-21 15:20:00,66.83,66.89,66.8,66.87,73541.0,53.2289,53.2767,53.205,53.2608,73541.0
2015-07-21 15:30:00,66.88,66.92,66.84,66.91,61402.0,53.2687,53.3006,53.2369,53.2926,61402.0
2015-07-21 15:40:00,66.92,66.92,66.88,66.9,109528.0,53.3006,53.3006,53.2687,53.2847,109528.0
2015-07-21 15:50:00,66.91,66.96,66.89,66.93,285839.0,53.2926,53.3325,53.2767,53.3086,285839.0
2015-07-22 09:30:00,66.94,67.18,66.89,66.93,116785.0,53.3165,53.5077,53.2767,53.3086,116785.0
2015-07-22 09:40:00,66.92,66.96,66.86,66.94,69804.0,53.3006,53.3325,53.2528,53.3165,69804.0
2015-07-22 09:50:00,66.94,67.03,66.93,67.0,146421.0,53.3165,53.3882,53.3086,53.3643,146421.0
2015-07-22 10:00:00,67.01,67.04,67.0,67.02,62308.0,53.3723,53.3962,53.3643,53.3802,62308.0
2015-07-22 10:10:00,67.02,67.08,66.96,67.08,46468.0,53.3802,53.428,53.3325,53.428,46468.0
2015-07-22 10:20:00,67.07,67.12,67.06,67.11,81242.0,53.4201,53.4599,53.4121,53.4519,81242.0
2015-07-22 10:30:00,67.11,67.12,66.93,66.93,57567.0,53.4519,53.4599,53.3086,53.3086,57567.0
2015-07-22 10:40:00,66.94,67.0,66.93,66.99,51827.0,53.3165,53.3643,53.3086,53.3564,51827.0
2015-07-22 10:50:00,66.99,67.03,66.98,67.02,41910.0,53.3564,53.3882,53.3484,53.3802,41910.0
2015-07-22 11:00:00,67.03,67.03,66.96,66.99,65750.0,53.3882,53.3882,53.3325,53.3564,65750.0
2015-07-22 11:10:00,66.99,67.01,66.92,66.93,37423.0,53.3564,53.3723,53.3006,53.3086,37423.0
2015-07-22 11:20:00,66.93,66.95,66.9,66.93,45976.0,53.3086,53.3245,53.2847,53.3086,45976.0
2015-07-22 11:30:00,66.93,66.94,66.89,66.9,33067.0,53.3086,53.3165,53.2767,53.2847,33067.0
2015-07-22 11:40:00,66.89,66.96,66.89,66.92,60673.0,53.2767,53.3325,53.2767,53.3006,60673.0
2015-07-22 11:50:00,66.92,66.92,66.85,66.89,31980.0,53.3006,53.3006,53.2448,53.2767,31980.0
2015-07-22 12:00:00,66.89,66.92,66.88,66.9,51999.0,53.2767,53.3006,53.2687,53.2847,51999.0
2015-07-22 12:10:00,66.9,66.92,66.87,66.88,42231.0,53.2847,53.3006,53.2608,53.2687,42231.0
2015-07-22 12:20:00,66.89,66.9,66.86,66.9,24820.0,53.2767,53.2847,53.2528,53.2847,24820.0
2015-07-22 12:30:00,66.9,66.92,66.87,66.89,56592.0,53.2847,53.3006,53.2608,53.2767,56592.0
2015-07-22 12:40:00,66.89,66.98,66.88,66.97,28382.0,53.2767,53.3484,53.2687,53.3404,28382.0
2015-07-22 12:50:00,66.97,66.99,66.94,66.96,40654.0,53.3404,53.3564,53.3165,53.3325,40654.0
2015-07-22 13:00:00,66.97,66.98,66.91,66.91,78034.0,53.3404,53.3484,53.2926,53.2926,78034.0
2015-07-22 13:10:00,66.91,66.94,66.88,66.93,26810.0,53.2926,53.3165,53.2687,53.3086,26810.0
2015-07-22 13:20:00,66.92,66.93,66.89,66.91,39441.0,53.3006,53.3086,53.2767,53.2926,39441.0
2015-07-22 13:30:00,66.92,66.93,66.86,66.87,31863.0,53.3006,53.3086,53.2528,53.2608,31863.0
2015-07-22 13:40:00,66.87,66.87,66.81,66.82,27965.0,53.2608,53.2608,53.213,53.2209,27965.0
2015-07-22 13:50:00,66.82,66.89,66.81,66.88,33550.0,53.2209,53.2767,53.213,53.2687,33550.0
2015-07-22 14:00:00,66.87,66.91,66.86,66.86,24199.0,53.2608,53.2926,53.2528,53.2528,24199.0
2015-07-22 14:10:00,66.86,66.96,66.81,66.96,47994.0,53.2528,53.3325,53.213,53.3325,47994.0
2015-07-22 14:20:00,66.96,66.96,66.91,66.92,21048.0,53.3325,53.3325,53.2926,53.3006,21048.0
2015-07-22 14:30:00,66.91,66.94,66.89,66.92,46135.0,53.2926,53.3165,53.2767,53.3006,46135.0
2015-07-22 14:40:00,66.92,66.92,66.88,66.9,30687.0,53.3006,53.3006,53.2687,53.2847,30687.0
2015-07-22 14:50:00,66.9,66.91,66.88,66.89,24725.0,53.2847,53.2926,53.2687,53.2767,24725.0
2015-07-22 15:00:00,66.89,66.93,66.88,66.92,28364.0,53.2767,53.3086,53.2687,53.3006,28364.0
2015-07-22 15:10:00,66.91,66.95,66.87,66.93,68836.0,53.2926,53.3245,53.2608,53.3086,68836.0
2015-07-22 15:20:00,66.94,66.95,66.85,66.85,53036.0,53.3165,53.3245,53.2448,53.2448,53036.0
2015-07-22 15:30:00,66.86,66.86,66.79,66.79,52339.0,53.2528,53.2528,53.1971,53.1971,52339.0
2015-07-22 15:40:00,66.78,66.8,66.73,66.79,89128.0,53.1891,53.205,53.1493,53.1971,89128.0
2015-07-22 15:50:00,66.79,67.01,66.79,67.0,491882.0,53.1971,53.3723,53.1971,53.3643,491882.0
2015-07-23 09:30:00,67.0,67.18,66.81,66.87,92420.0,53.3643,53.5077,53.213,53.2608,92420.0
2015-07-23 09:40:00,66.87,66.96,66.84,66.85,34059.0,53.2608,53.3325,53.2369,53.2448,34059.0
2015-07-23 09:50:00,66.86,66.92,66.81,66.92,18996.0,53.2528,53.3006,53.213,53.3006,18996.0
2015-07-23 10:00:00,66.93,66.98,66.85,66.88,38333.0,53.3086,53.3484,53.2448,53.2687,38333.0
2015-07-23 10:10:00,66.89,66.96,66.89,66.92,38872.0,53.2767,53.3325,53.2767,53.3006,38872.0
2015-07-23 10:20:00,66.92,66.98,66.89,66.98,54623.0,53.3006,53.3484,53.2767,53.3484,54623.0
2015-07-23 10:30:00,66.98,67.05,66.97,67.01,43563.0,53.3484,53.4041,53.3404,53.3723,43563.0
2015-07-23 10:40:00,67.02,67.08,67.01,67.05,37576.0,53.3802,53.428,53.3723,53.4041,37576.0
2015-07-23 10:50:00,67.04,67.1,67.03,67.09,24832.0,53.3962,53.444,53.3882,53.436,24832.0
2015-07-23 11:00:00,67.1,67.11,67.0,67.0,64713.0,53.444,53.4519,53.3643,53.3643,64713.0
2015-07-23 11:10:00,67.01,67.05,66.95,66.96,37222.0,53.3723,53.4041,53.3245,53.3325,37222.0
2015-07-23 11:20:00,66.97,67.0,66.94,66.99,16610.0,53.3404,53.3643,53.3165,53.3564,16610.0
2015-07-23 11:30:00,67.0,67.04,66.99,67.02,47173.0,53.3643,53.3962,53.3564,53.3802,47173.0
2015-07-23 11:40:00,67.02,67.06,67.01,67.06,24953.0,53.3802,53.4121,53.3723,53.4121,24953.0
2015-07-23 11:50:00,67.06,67.09,67.03,67.06,29677.0,53.4121,53.436,53.3882,53.4121,29677.0
2015-07-23 12:00:00,67.06,67.07,66.97,67.0,37614.0,53.4121,53.4201,53.3404,53.3643,37614.0
2015-07-23 12:10:00,66.99,66.99,66.9,66.92,22861.0,53.3564,53.3564,53.2847,53.3006,22861.0
2015-07-23 12:20:00,66.92,66.98,66.92,66.97,45857.0,53.3006,53.3484,53.3006,53.3404,45857.0
2015-07-23 12:30:00,66.96,67.02,66.94,67.02,19057.0,53.3325,53.3802,53.3165,53.3802,19057.0
2015-07-23 12:40:00,67.01,67.02,66.97,66.98,15498.0,53.3723,53.3802,53.3404,53.3484,15498.0
2015-07-23 12:50:00,66.98,67.02,66.97,67.01,15234.0,53.3484,53.3802,53.3404,53.3723,15234.0
2015-07-23 13:00:00,67.02,67.06,67.01,67.05,44047.0,53.3802,53.4121,53.3723,53.4041,44047.0
2015-07-23 13:10:00,67.04,67.05,67.03,67.04,30627.0,53.3962,53.4041,53.3882,53.3962,30627.0
2015-07-23 13:20:00,67.03,67.04,66.99,67.02,26973.0,53.3882,53.3962,53.3564,53.3802,26973.0
2015-07-23 13:30:00,67.03,67.03,66.98,67.0,25107.0,53.3882,53.3882,53.3484,53.3643,25107.0
2015-07-23 13:40:00,67.0,67.05,66.98,67.05,29271.0,53.3643,53.4041,53.3484,53.4041,29271.0
2015-07-23 13:50:00,67.04,67.07,67.04,67.06,73977.0,53.3962,53.4201,53.3962,53.4121,73977.0
2015-07-23 14:00:00,67.07,67.1,67.07,67.08,62661.0,53.4201,53.444,53.4201,53.428,62661.0
2015-07-23 14:10:00,67.09,67.09,67.04,67.05,42197.0,53.436,53.436,53.3962,53.4041,42197.0
2015-07-23 14:20:00,67.05,67.06,66.97,67.02,41727.0,53.4041,53.4121,53.3404,53.3802,41727.0
2015-07-23 14:30:00,67.02,67.03,66.97,67.02,32456.0,53.3802,53.3882,53.3404,53.3802,32456.0
2015-07-23 14:40:00,67.03,67.03,66.97,67.01,27576.0,53.3882,53.3882,53.3404,53.3723,27576.0
2015-07-23 14:50:00,67.0,67.01,66.94,66.98,49314.0,53.3643,53.3723,53.3165,53.3484,49314.0
2015-07-23 15:00:00,66.98,66.98,66.92,66.95,46226.0,53.3484,53.3484,53.3006,53.3245,46226.0
2015-07-23 15:10:00,66.95,66.96,66.9,66.93,68133.0,53.3245,53.3325,53.2847,53.3086,68133.0
2015-07-23 15:20:00,66.92,66.92,66.88,66.91,51395.0,53.3006,53.3006,53.2687,53.2926,51395.0
2015-07-23 15:30:00,66.91,67.05,66.89,67.05,114041.0,53.2926,53.4041,53.2767,53.4041,114041.0
2015-07-23 15:40:00,67.05,67.07,66.97,67.03,144929.0,53.4041,53.4201,53.3404,53.3882,144929.0
2015-07-23 15:50:00,67.02,67.11,67.0,67.07,372248.0,53.3802,53.4519,53.3643,53.4201,372248.0
2015-07-24 09:30:00,67.01,67.15,66.89,67.05,78224.0,53.3723,53.4838,53.2767,53.4041,78224.0
2015-07-24 09:40:00,67.07,67.12,67.04,67.08,17890.0,53.4201,53.4599,53.3962,53.428,17890.0
2015-07-24 09:50:00,67.08,67.1,67.03,67.03,53272.0,53.428,53.444,53.3882,53.3882,53272.0
2015-07-24 10:00:00,67.03,67.09,67.01,67.07,26001.0,53.3882,53.436,53.3723,53.4201,26001.0
2015-07-24 10:10:00,67.06,67.11,67.02,67.11,53665.0,53.4121,53.4519,53.3802,53.4519,53665.0
2015-07-24 10:20:00,67.1,67.13,67.06,67.13,33071.0,53.444,53.4679,53.4121,53.4679,33071.0
2015-07-24 10:30:00,67.12,67.12,67.02,67.02,35184.0,53.4599,53.4599,53.3802,53.3802,35184.0
2015-07-24 10:40:00,67.03,67.05,66.99,67.01,39233.0,53.3882,53.4041,53.3564,53.3723,39233.0
2015-07-24 10:50:00,67.01,67.02,66.96,66.96,37359.0,53.3723,53.3802,53.3325,53.3325,37359.0
2015-07-24 11:00:00,66.97,67.01,66.95,66.98,24348.0,53.3404,53.3723,53.3245,53.3484,24348.0
2015-07-24 11:10:00,66.97,67.0,66.92,66.99,63442.0,53.3404,53.3643,53.3006,53.3564,63442.0
2015-07-24 11:20:00,66.99,66.99,66.95,66.99,16404.0,53.3564,53.3564,53.3245,53.3564,16404.0
2015-07-24 11:30:00,66.99,67.01,66.95,66.99,40270.0,53.3564,53.3723,53.3245,53.3564,40270.0
2015-07-24 11:40:00,67.0,67.01,66.96,66.99,38694.0,53.3643,53.3723,53.3325,53.3564,38694.0
2015-07-24 11:50:00,66.98,66.99,66.96,66.97,17398.0,53.3484,53.3564,53.3325,53.3404,17398.0
2015-07-24 12:00:00,66.97,66.99,66.95,66.97,29379.0,53.3404,53.3564,53.3245,53.3404,29379.0
2015-07-24 12:10:00,66.96,67.0,66.95,67.0,17533.0,53.3325,53.3643,53.3245,53.3643,17533.0
2015-07-24 12:20:00,66.99,67.0,66.9,66.91,35706.0,53.3564,53.3643,53.2847,53.2926,35706.0
2015-07-24 12:30:00,66.92,66.94,66.89,66.89,28108.0,53.3006,53.3165,53.2767,53.2767,28108.0
2015-07-24 12:40:00,66.89,66.92,66.86,66.89,26372.0,53.2767,53.3006,53.2528,53.2767,26372.0
2015-07-24 12:50:00,66.88,66.95,66.86,66.91,48705.0,53.2687,53.3245,53.2528,53.2926,48705.0
2015-07-24 13:00:00,66.9,66.98,66.9,66.98,24755.0,53.2847,53.3484,53.2847,53.3484,24755.0
2015-07-24 13:10:00,66.97,67.0,66.92,67.0,45279.0,53.3404,53.3643,53.3006,53.3643,45279.0
2015-07-24 13:20:00,67.0,67.01,66.97,66.99,70191.0,53.3643,53.3723,53.3404,53.3564,70191.0
2015-07-24 13:30:00,66.98,66.99,66.94,66.96,30585.0,53.3484,53.3564,53.3165,53.3325,30585.0
2015-07-24 13:40:00,66.97,66.97,66.87,66.93,45747.0,53.3404,53.3404,53.2608,53.3086,45747.0
2015-07-24 13:50:00,66.92,66.93,66.84,66.86,29260.0,53.3006,53.3086,53.2369,53.2528,29260.0
2015-07-24 14:00:00,66.87,66.92,66.85,66.9,44247.0,53.2608,53.3006,53.2448,53.2847,44247.0
2015-07-24 14:10:00,66.9,66.94,66.8,66.82,51473.0,53.2847,53.3165,53.205,53.2209,51473.0
2015-07-24 14:20:00,66.82,66.89,66.79,66.88,34776.0,53.2209,53.2767,53.1971,53.2687,34776.0
2015-07-24 14:30:00,66.87,66.88,66.78,66.81,38325.0,53.2608,53.2687,53.1891,53.213,38325.0
2015-07-24 14:40:00,66.81,66.85,66.78,66.82,33182.0,53.213,53.2448,53.1891,53.2209,33182.0
2015-07-24 14:50:00,66.83,66.9,66.78,66.89,55386.0,53.2289,53.2847,53.1891,53.2767,55386.0
2015-07-24 15:00:00,66.89,66.94,66.84,66.94,50987.0,53.2767,53.3165,53.2369,53.3165,50987.0
2015-07-24 15:10:00,66.93,66.98,66.92,66.96,55826.0,53.3086,53.3484,53.3006,53.3325,55826.0
2015-07-24 15:20:00,66.95,66.98,66.84,66.85,67699.0,53.3245,53.3484,53.2369,53.2448,67699.0
2015-07-24 15:30:00,66.86,66.88,66.82,66.82,90927.0,53.2528,53.2687,53.2209,53.2209,90927.0
2015-07-24 15:40:00,66.81,66.95,66.81,66.93,132294.0,53.213,53.3245,53.213,53.3086,132294.0
2015-07-24 15:50:00,66.93,67.01,66.9,67.01,308349.0,53.3086,53.3723,53.2847,53.3723,308349.0
2015-07-27 09:30:00,66.76,66.93,66.63,66.87,83578.0,53.1732,53.3086,53.0696,53.2608,83578.0
2015-07-27 09:40:00,66.87,66.87,66.54,66.62,94493.0,53.2608,53.2608,52.9979,53.0617,94493.0
2015-07-27 09:50:00,66.61,66.68,66.59,66.64,47283.0,53.0537,53.1094,53.0378,53.0776,47283.0
2015-07-27 10:00:00,66.63,66.64,66.55,66.59,55840.0,53.0696,53.0776,53.0059,53.0378,55840.0
2015-07-27 10:10:00,66.6,66.72,66.59,66.7,50382.0,53.0457,53.1413,53.0378,53.1254,50382.0
2015-07-27 10:20:00,66.71,66.71,66.55,66.62,30557.0,53.1333,53.1333,53.0059,53.0617,30557.0
2015-07-27 10:30:00,66.63,66.8,66.62,66.8,35040.0,53.0696,53.205,53.0617,53.205,35040.0
2015-07-27 10:40:00,66.79,66.8,66.68,66.71,29274.0,53.1971,53.205,53.1094,53.1333,29274.0
2015-07-27 10:50:00,66.71,66.74,66.68,66.74,53612.0,53.1333,53.1572,53.1094,53.1572,53612.0
2015-07-27 11:00:00,66.74,66.8,66.71,66.71,37796.0,53.1572,53.205,53.1333,53.1333,37796.0
2015-07-27 11:10:00,66.71,66.72,66.56,66.6,32181.0,53.1333,53.1413,53.0139,53.0457,32181.0
2015-07-27 11:20:00,66.6,66.68,66.54,66.59,38531.0,53.0457,53.1094,52.9979,53.0378,38531.0
2015-07-27 11:30:00,66.59,66.61,66.55,66.6,26438.0,53.0378,53.0537,53.0059,53.0457,26438.0
2015-07-27 11:40:00,66.61,66.79,66.59,66.79,52332.0,53.0537,53.1971,53.0378,53.1971,52332.0
2015-07-27 11:50:00,66.78,66.82,66.74,66.78,32649.0,53.1891,53.2209,53.1572,53.1891,32649.0
2015-07-27 12:00:00,66.79,66.8,66.74,66.76,39199.0,53.1971,53.205,53.1572,53.1732,39199.0
2015-07-27 12:10:00,66.77,66.79,66.69,66.78,39257.0,53.1811,53.1971,53.1174,53.1891,39257.0
2015-07-27 12:20:00,66.78,66.87,66.78,66.85,43884.0,53.1891,53.2608,53.1891,53.2448,43884.0
2015-07-27 12:30:00,66.86,66.88,66.8,66.82,32503.0,53.2528,53.2687,53.205,53.2209,32503.0
2015-07-27 12:40:00,66.83,66.84,66.74,66.74,24458.0,53.2289,53.2369,53.1572,53.1572,24458.0
2015-07-27 12:50:00,66.74,66.8,66.73,66.8,30451.0,53.1572,53.205,53.1493,53.205,30451.0
2015-07-27 13:00:00,66.81,66.82,66.76,66.79,31498.0,53.213,53.2209,53.1732,53.1971,31498.0
2015-07-27 13:10:00,66.79,66.8,66.75,66.75,34076.0,53.1971,53.205,53.1652,53.1652,34076.0
2015-07-27 13:20:00,66.75,66.76,66.7,66.75,33808.0,53.1652,53.1732,53.1254,53.1652,33808.0
2015-07-27 13:30:00,66.76,66.86,66.75,66.85,59642.0,53.1732,53.2528,53.1652,53.2448,59642.0
2015-07-27 13:40:00,66.86,66.94,66.84,66.92,36786.0,53.2528,53.3165,53.2369,53.3006,36786.0
2015-07-27 13:50:00,66.91,67.0,66.91,66.98,58208.0,53.2926,53.3643,53.2926,53.3484,58208.0
2015-07-27 14:00:00,66.98,67.05,66.97,67.01,44279.0,53.3484,53.4041,53.3404,53.3723,44279.0
2015-07-27 14:10:00,67.01,67.09,66.97,67.06,30168.0,53.3723,53.436,53.3404,53.4121,30168.0
2015-07-27 14:20:00,67.07,67.09,67.01,67.05,49820.0,53.4201,53.436,53.3723,53.4041,49820.0
2015-07-27 14:30:00,67.05,67.13,67.02,67.13,153939.0,53.4041,53.4679,53.3802,53.4679,153939.0
2015-07-27 14:40:00,67.13,67.19,67.11,67.15,107686.0,53.4679,53.5156,53.4519,53.4838,107686.0
2015-07-27 14:50:00,67.15,67.18,67.11,67.16,120226.0,53.4838,53.5077,53.4519,53.4918,120226.0
2015-07-27 15:00:00,67.16,67.16,67.07,67.15,177801.0,53.4918,53.4918,53.4201,53.4838,177801.0
2015-07-27 15:10:00,67.15,67.25,67.15,67.25,204117.0,53.4838,53.5634,53.4838,53.5634,204117.0
2015-07-27 15:20:00,67.25,67.28,67.24,67.25,190805.0,53.5634,53.5873,53.5555,53.5634,190805.0
2015-07-27 15:30:00,67.25,67.28,67.17,67.25,204999.0,53.5634,53.5873,53.4997,53.5634,204999.0
2015-07-27 15:40:00,67.27,67.27,67.13,67.15,214423.0,53.5794,53.5794,53.4679,53.4838,214423.0
2015-07-27 15:50:00,67.15,67.31,67.13,67.29,410424.0,53.4838,53.6112,53.4679,53.5953,410424.0
2015-07-28 09:30:00,67.44,67.65,67.27,67.56,170931.0,53.7148,53.882,53.5794,53.8103,170931.0
2015-07-28 09:40:00,67.57,67.81,67.54,67.8,171401.0,53.8183,54.0095,53.7944,54.0015,171401.0
2015-07-28 09:50:00,67.81,67.81,67.65,67.69,83909.0,54.0095,54.0095,53.882,53.9139,83909.0
2015-07-28 10:00:00,67.67,67.73,67.6,67.63,177244.0,53.898,53.9457,53.8422,53.8661,177244.0
2015-07-28 10:10:00,67.64,67.79,67.6,67.6,149813.0,53.8741,53.9935,53.8422,53.8422,149813.0
2015-07-28 10:20:00,67.6,67.75,67.59,67.71,217654.0,53.8422,53.9617,53.8342,53.9298,217654.0
2015-07-28 10:30:00,67.71,67.72,67.52,67.53,101994.0,53.9298,53.9378,53.7785,53.7865,101994.0
2015-07-28 10:40:00,67.54,67.71,67.54,67.69,192701.0,53.7944,53.9298,53.7944,53.9139,192701.0
2015-07-28 10:50:00,67.69,67.77,67.69,67.76,152478.0,53.9139,53.9776,53.9139,53.9696,152478.0
2015-07-28 11:00:00,67.75,67.8,67.69,67.71,96677.0,53.9617,54.0015,53.9139,53.9298,96677.0
2015-07-28 11:10:00,67.72,67.78,67.7,67.73,87345.0,53.9378,53.9856,53.9219,53.9457,87345.0
2015-07-28 11:20:00,67.73,67.74,67.69,67.74,67834.0,53.9457,53.9537,53.9139,53.9537,67834.0
2015-07-28 11:30:00,67.75,67.84,67.74,67.84,104670.0,53.9617,54.0334,53.9537,54.0334,104670.0
2015-07-28 11:40:00,67.84,68.0,67.83,67.97,179926.0,54.0334,54.1608,54.0254,54.1369,179926.0
2015-07-28 11:50:00,67.98,68.05,67.94,68.03,188610.0,54.1449,54.2006,54.113,54.1847,188610.0
2015-07-28 12:00:00,68.03,68.1,67.99,68.07,116175.0,54.1847,54.2404,54.1528,54.2166,116175.0
2015-07-28 12:10:00,68.07,68.08,67.97,68.08,59085.0,54.2166,54.2245,54.1369,54.2245,59085.0
2015-07-28 12:20:00,68.08,68.09,68.05,68.05,42609.0,54.2245,54.2325,54.2006,54.2006,42609.0
2015-07-28 12:30:00,68.06,68.09,68.03,68.03,48263.0,54.2086,54.2325,54.1847,54.1847,48263.0
2015-07-28 12:40:00,68.04,68.11,68.03,68.11,52431.0,54.1927,54.2484,54.1847,54.2484,52431.0
2015-07-28 12:50:00,68.12,68.16,68.1,68.15,68076.0,54.2564,54.2882,54.2404,54.2803,68076.0
2015-07-28 13:00:00,68.14,68.19,68.13,68.18,45627.0,54.2723,54.3121,54.2643,54.3042,45627.0
2015-07-28 13:10:00,68.18,68.24,68.13,68.23,98287.0,54.3042,54.352,54.2643,54.344,98287.0
2015-07-28 13:20:00,68.23,68.26,68.23,68.26,77279.0,54.344,54.3679,54.344,54.3679,77279.0
2015-07-28 13:30:00,68.25,68.26,68.2,68.23,64005.0,54.3599,54.3679,54.3201,54.344,64005.0
2015-07-28 13:40:00,68.23,68.23,68.18,68.19,78610.0,54.344,54.344,54.3042,54.3121,78610.0
2015-07-28 13:50:00,68.19,68.22,68.1,68.22,86880.0,54.3121,54.336,54.2404,54.336,86880.0
2015-07-28 14:00:00,68.22,68.34,68.21,68.32,127058.0,54.336,54.4316,54.3281,54.4157,127058.0
2015-07-28 14:10:00,68.33,68.39,68.26,68.39,139127.0,54.4236,54.4714,54.3679,54.4714,139127.0
2015-07-28 14:20:00,68.39,68.47,68.37,68.38,180867.0,54.4714,54.5351,54.4555,54.4635,180867.0
2015-07-28 14:30:00,68.37,68.4,68.36,68.37,64866.0,54.4555,54.4794,54.4475,54.4555,64866.0
2015-07-28 14:40:00,68.37,68.38,68.28,68.28,59872.0,54.4555,54.4635,54.3838,54.3838,59872.0
2015-07-28 14:50:00,68.29,68.42,68.27,68.41,148897.0,54.3918,54.4953,54.3758,54.4874,148897.0
2015-07-28 15:00:00,68.42,68.43,68.3,68.31,169370.0,54.4953,54.5033,54.3997,54.4077,169370.0
2015-07-28 15:10:00,68.31,68.38,68.29,68.35,172179.0,54.4077,54.4635,54.3918,54.4396,172179.0
2015-07-28 15:20:00,68.34,68.39,68.22,68.23,170958.0,54.4316,54.4714,54.336,54.344,170958.0
2015-07-28 15:30:00,68.23,68.3,68.23,68.25,101881.0,54.344,54.3997,54.344,54.3599,101881.0
2015-07-28 15:40:00,68.26,68.33,68.21,68.33,278658.0,54.3679,54.4236,54.3281,54.4236,278658.0
2015-07-28 15:50:00,68.34,68.4,68.3,68.39,414101.0,54.4316,54.4794,54.3997,54.4714,414101.0
2015-07-29 09:30:00,68.25,68.32,68.13,68.31,106211.0,54.3599,54.4157,54.2643,54.4077,106211.0
2015-07-29 09:40:00,68.3,68.41,68.27,68.4,87795.0,54.3997,54.4874,54.3758,54.4794,87795.0
2015-07-29 09:50:00,68.4,68.7,68.38,68.66,108373.0,54.4794,54.7183,54.4635,54.6865,108373.0
2015-07-29 10:00:00,68.66,68.82,68.62,68.81,184423.0,54.6865,54.8139,54.6546,54.8059,184423.0
2015-07-29 10:10:00,68.81,68.89,68.73,68.76,175322.0,54.8059,54.8697,54.7422,54.7661,175322.0
2015-07-29 10:20:00,68.76,68.79,68.74,68.77,64739.0,54.7661,54.79,54.7502,54.7741,64739.0
2015-07-29 10:30:00,68.76,68.87,68.71,68.83,88388.0,54.7661,54.8537,54.7263,54.8219,88388.0
2015-07-29 10:40:00,68.83,68.86,68.8,68.81,53289.0,54.8219,54.8458,54.798,54.8059,53289.0
2015-07-29 10:50:00,68.81,68.82,68.74,68.77,54061.0,54.8059,54.8139,54.7502,54.7741,54061.0
2015-07-29 11:00:00,68.76,68.93,68.76,68.92,162354.0,54.7661,54.9015,54.7661,54.8936,162354.0
2015-07-29 11:10:00,68.92,68.94,68.83,68.88,86661.0,54.8936,54.9095,54.8219,54.8617,86661.0
2015-07-29 11:20:00,68.88,68.92,68.84,68.88,78404.0,54.8617,54.8936,54.8298,54.8617,78404.0
2015-07-29 11:30:00,68.87,68.97,68.87,68.96,47352.0,54.8537,54.9334,54.8537,54.9254,47352.0
2015-07-29 11:40:00,68.95,68.99,68.91,68.91,54839.0,54.9175,54.9493,54.8856,54.8856,54839.0
2015-07-29 11:50:00,68.9,68.97,68.86,68.97,89843.0,54.8776,54.9334,54.8458,54.9334,89843.0
2015-07-29 12:00:00,68.96,69.06,68.96,69.03,174272.0,54.9254,55.0051,54.9254,54.9812,174272.0
2015-07-29 12:10:00,69.02,69.06,69.0,69.03,93891.0,54.9732,55.0051,54.9573,54.9812,93891.0
2015-07-29 12:20:00,69.03,69.04,69.02,69.02,47010.0,54.9812,54.9891,54.9732,54.9732,47010.0
2015-07-29 12:30:00,69.03,69.04,68.96,68.99,37652.0,54.9812,54.9891,54.9254,54.9493,37652.0
2015-07-29 12:40:00,68.99,69.01,68.98,69.0,26711.0,54.9493,54.9652,54.9414,54.9573,26711.0
2015-07-29 12:50:00,69.01,69.02,68.93,68.94,39288.0,54.9652,54.9732,54.9015,54.9095,39288.0
2015-07-29 13:00:00,68.93,68.98,68.92,68.97,53570.0,54.9015,54.9414,54.8936,54.9334,53570.0
2015-07-29 13:10:00,68.96,68.97,68.92,68.95,31198.0,54.9254,54.9334,54.8936,54.9175,31198.0
2015-07-29 13:20:00,68.95,69.18,68.95,69.17,264411.0,54.9175,55.1006,54.9175,55.0927,264411.0
2015-07-29 13:30:00,69.16,69.17,69.06,69.09,67251.0,55.0847,55.0927,55.0051,55.029,67251.0
2015-07-29 13:40:00,69.09,69.1,68.95,69.02,46876.0,55.029,55.0369,54.9175,54.9732,46876.0
2015-07-29 13:50:00,69.02,69.04,68.94,68.96,40267.0,54.9732,54.9891,54.9095,54.9254,40267.0
2015-07-29 14:00:00,68.97,69.13,68.86,69.07,158121.0,54.9334,55.0608,54.8458,55.013,158121.0
2015-07-29 14:10:00,69.07,69.23,69.07,69.16,213478.0,55.013,55.1405,55.013,55.0847,213478.0
2015-07-29 14:20:00,69.16,69.18,69.08,69.08,79874.0,55.0847,55.1006,55.021,55.021,79874.0
2015-07-29 14:30:00,69.08,69.1,68.97,68.97,91812.0,55.021,55.0369,54.9334,54.9334,91812.0
2015-07-29 14:40:00,68.98,69.11,68.97,69.09,237000.0,54.9414,55.0449,54.9334,55.029,237000.0
2015-07-29 14:50:00,69.09,69.11,69.03,69.06,124469.0,55.029,55.0449,54.9812,55.0051,124469.0
2015-07-29 15:00:00,69.07,69.14,69.0,69.05,320450.0,55.013,55.0688,54.9573,54.9971,320450.0
2015-07-29 15:10:00,69.06,69.11,69.05,69.08,142381.0,55.0051,55.0449,54.9971,55.021,142381.0
2015-07-29 15:20:00,69.08,69.1,69.0,69.0,238291.0,55.021,55.0369,54.9573,54.9573,238291.0
2015-07-29 15:30:00,69.01,69.02,68.88,68.99,117133.0,54.9652,54.9732,54.8617,54.9493,117133.0
2015-07-29 15:40:00,68.98,69.04,68.96,68.97,159829.0,54.9414,54.9891,54.9254,54.9334,159829.0
2015-07-29 15:50:00,68.97,68.97,68.9,68.92,268743.0,54.9334,54.9334,54.8776,54.8936,268743.0
2015-07-30 09:30:00,68.75,68.8,67.65,67.88,294337.0,54.7582,54.798,53.882,54.0652,294337.0
2015-07-30 09:40:00,67.87,67.9,67.31,67.45,415668.0,54.0573,54.0812,53.6112,53.7227,415668.0
2015-07-30 09:50:00,67.44,68.09,67.42,67.97,113400.0,53.7148,54.2325,53.6988,54.1369,113400.0
2015-07-30 10:00:00,67.95,68.11,67.9,68.0,202412.0,54.121,54.2484,54.0812,54.1608,202412.0
2015-07-30 10:10:00,67.99,68.0,67.82,67.83,151762.0,54.1528,54.1608,54.0174,54.0254,151762.0
2015-07-30 10:20:00,67.83,68.05,67.79,68.01,116132.0,54.0254,54.2006,53.9935,54.1688,116132.0
2015-07-30 10:30:00,68.01,68.04,67.9,68.0,94761.0,54.1688,54.1927,54.0812,54.1608,94761.0
2015-07-30 10:40:00,68.01,68.12,67.99,68.11,101579.0,54.1688,54.2564,54.1528,54.2484,101579.0
2015-07-30 10:50:00,68.11,68.15,68.06,68.13,167464.0,54.2484,54.2803,54.2086,54.2643,167464.0
2015-07-30 11:00:00,68.13,68.15,67.84,67.86,124518.0,54.2643,54.2803,54.0334,54.0493,124518.0
2015-07-30 11:10:00,67.86,67.93,67.82,67.87,54287.0,54.0493,54.105,54.0174,54.0573,54287.0
2015-07-30 11:20:00,67.87,68.19,67.87,68.04,255878.0,54.0573,54.3121,54.0573,54.1927,255878.0
2015-07-30 11:30:00,68.06,68.18,68.05,68.05,57050.0,54.2086,54.3042,54.2006,54.2006,57050.0
2015-07-30 11:40:00,68.06,68.1,68.01,68.02,92131.0,54.2086,54.2404,54.1688,54.1767,92131.0
2015-07-30 11:50:00,68.03,68.08,67.99,68.03,122652.0,54.1847,54.2245,54.1528,54.1847,122652.0
2015-07-30 12:00:00,68.04,68.05,67.98,68.0,62499.0,54.1927,54.2006,54.1449,54.1608,62499.0
2015-07-30 12:10:00,68.0,68.14,68.0,68.14,162761.0,54.1608,54.2723,54.1608,54.2723,162761.0
2015-07-30 12:20:00,68.13,68.22,68.12,68.19,25826.0,54.2643,54.336,54.2564,54.3121,25826.0
2015-07-30 12:30:00,68.19,68.22,68.03,68.09,53356.0,54.3121,54.336,54.1847,54.2325,53356.0
2015-07-30 12:40:00,68.08,68.09,68.03,68.06,46264.0,54.2245,54.2325,54.1847,54.2086,46264.0
2015-07-30 12:50:00,68.05,68.08,68.04,68.06,53321.0,54.2006,54.2245,54.1927,54.2086,53321.0
2015-07-30 13:00:00,68.06,68.1,67.92,67.97,263130.0,54.2086,54.2404,54.0971,54.1369,263130.0
2015-07-30 13:10:00,67.96,67.97,67.95,67.95,43274.0,54.1289,54.1369,54.121,54.121,43274.0
2015-07-30 13:20:00,67.96,67.98,67.84,67.87,132433.0,54.1289,54.1449,54.0334,54.0573,132433.0
2015-07-30 13:30:00,67.87,67.91,67.86,67.89,178348.0,54.0573,54.0891,54.0493,54.0732,178348.0
2015-07-30 13:40:00,67.88,67.88,67.79,67.82,48090.0,54.0652,54.0652,53.9935,54.0174,48090.0
2015-07-30 13:50:00,67.82,67.85,67.8,67.82,44316.0,54.0174,54.0413,54.0015,54.0174,44316.0
2015-07-30 14:00:00,67.82,67.87,67.77,67.77,44571.0,54.0174,54.0573,53.9776,53.9776,44571.0
2015-07-30 14:10:00,67.78,67.86,67.77,67.82,51211.0,53.9856,54.0493,53.9776,54.0174,51211.0
2015-07-30 14:20:00,67.82,67.91,67.82,67.82,90332.0,54.0174,54.0891,54.0174,54.0174,90332.0
2015-07-30 14:30:00,67.82,67.91,67.82,67.9,134481.0,54.0174,54.0891,54.0174,54.0812,134481.0
2015-07-30 14:40:00,67.9,67.99,67.87,67.99,60806.0,54.0812,54.1528,54.0573,54.1528,60806.0
2015-07-30 14:50:00,67.99,68.0,67.94,67.95,65200.0,54.1528,54.1608,54.113,54.121,65200.0
2015-07-30 15:00:00,67.95,68.02,67.94,67.95,69810.0,54.121,54.1767,54.113,54.121,69810.0
2015-07-30 15:10:00,67.95,67.97,67.93,67.95,85295.0,54.121,54.1369,54.105,54.121,85295.0
2015-07-30 15:20:00,67.95,68.08,67.94,68.07,107823.0,54.121,54.2245,54.113,54.2166,107823.0
2015-07-30 15:30:00,68.07,68.1,67.97,68.0,86125.0,54.2166,54.2404,54.1369,54.1608,86125.0
2015-07-30 15:40:00,68.0,68.08,67.99,68.06,191290.0,54.1608,54.2245,54.1528,54.2086,191290.0
2015-07-30 15:50:00,68.06,68.1,68.0,68.02,434272.0,54.2086,54.2404,54.1608,54.1767,434272.0
2015-07-31 09:30:00,68.06,68.21,67.8,68.02,119578.0,54.2086,54.3281,54.0015,54.1767,119578.0
2015-07-31 09:40:00,68.02,68.05,67.83,67.86,56478.0,54.1767,54.2006,54.0254,54.0493,56478.0
2015-07-31 09:50:00,67.85,68.01,67.83,67.98,119379.0,54.0413,54.1688,54.0254,54.1449,119379.0
2015-07-31 10:00:00,67.96,68.18,67.94,68.16,140809.0,54.1289,54.3042,54.113,54.2882,140809.0
2015-07-31 10:10:00,68.17,68.21,68.01,68.02,78112.0,54.2962,54.3281,54.1688,54.1767,78112.0
2015-07-31 10:20:00,68.01,68.1,67.98,68.01,33336.0,54.1688,54.2404,54.1449,54.1688,33336.0
2015-07-31 10:30:00,68.02,68.21,67.99,68.19,144156.0,54.1767,54.3281,54.1528,54.3121,144156.0
2015-07-31 10:40:00,68.18,68.19,68.07,68.16,122686.0,54.3042,54.3121,54.2166,54.2882,122686.0
2015-07-31 10:50:00,68.16,68.23,68.1,68.11,30474.0,54.2882,54.344,54.2404,54.2484,30474.0
2015-07-31 11:00:00,68.09,68.16,68.05,68.14,100292.0,54.2325,54.2882,54.2006,54.2723,100292.0
2015-07-31 11:10:00,68.15,68.16,68.09,68.15,96718.0,54.2803,54.2882,54.2325,54.2803,96718.0
2015-07-31 11:20:00,68.15,68.18,68.14,68.17,22955.0,54.2803,54.3042,54.2723,54.2962,22955.0
2015-07-31 11:30:00,68.16,68.19,68.14,68.15,36580.0,54.2882,54.3121,54.2723,54.2803,36580.0
2015-07-31 11:40:00,68.15,68.16,68.13,68.14,24890.0,54.2803,54.2882,54.2643,54.2723,24890.0
2015-07-31 11:50:00,68.14,68.15,68.06,68.07,51335.0,54.2723,54.2803,54.2086,54.2166,51335.0
2015-07-31 12:00:00,68.08,68.16,68.07,68.15,11228.0,54.2245,54.2882,54.2166,54.2803,11228.0
2015-07-31 12:10:00,68.16,68.27,68.14,68.25,100088.0,54.2882,54.3758,54.2723,54.3599,100088.0
2015-07-31 12:20:00,68.25,68.29,68.21,68.24,68578.0,54.3599,54.3918,54.3281,54.352,68578.0
2015-07-31 12:30:00,68.24,68.24,68.14,68.15,42569.0,54.352,54.352,54.2723,54.2803,42569.0
2015-07-31 12:40:00,68.15,68.17,68.14,68.15,38869.0,54.2803,54.2962,54.2723,54.2803,38869.0
2015-07-31 12:50:00,68.15,68.18,68.09,68.09,55273.0,54.2803,54.3042,54.2325,54.2325,55273.0
2015-07-31 13:00:00,68.08,68.1,68.05,68.06,41266.0,54.2245,54.2404,54.2006,54.2086,41266.0
2015-07-31 13:10:00,68.06,68.07,68.04,68.06,43014.0,54.2086,54.2166,54.1927,54.2086,43014.0
2015-07-31 13:20:00,68.07,68.07,68.03,68.05,47325.0,54.2166,54.2166,54.1847,54.2006,47325.0
2015-07-31 13:30:00,68.05,68.06,68.04,68.05,43703.0,54.2006,54.2086,54.1927,54.2006,43703.0
2015-07-31 13:40:00,68.05,68.07,68.04,68.06,42166.0,54.2006,54.2166,54.1927,54.2086,42166.0
2015-07-31 13:50:00,68.05,68.12,68.04,68.12,44247.0,54.2006,54.2564,54.1927,54.2564,44247.0
2015-07-31 14:00:00,68.11,68.13,68.07,68.09,26543.0,54.2484,54.2643,54.2166,54.2325,26543.0
2015-07-31 14:10:00,68.08,68.08,68.0,68.02,26593.0,54.2245,54.2245,54.1608,54.1767,26593.0
2015-07-31 14:20:00,68.02,68.02,67.92,67.98,50673.0,54.1767,54.1767,54.0971,54.1449,50673.0
2015-07-31 14:30:00,67.98,68.01,67.9,67.91,44662.0,54.1449,54.1688,54.0812,54.0891,44662.0
2015-07-31 14:40:00,67.91,67.94,67.87,67.92,55506.0,54.0891,54.113,54.0573,54.0971,55506.0
2015-07-31 14:50:00,67.91,67.95,67.91,67.93,23518.0,54.0891,54.121,54.0891,54.105,23518.0
2015-07-31 15:00:00,67.94,67.96,67.86,67.86,58403.0,54.113,54.1289,54.0493,54.0493,58403.0
2015-07-31 15:10:00,67.86,67.93,67.85,67.92,45044.0,54.0493,54.105,54.0413,54.0971,45044.0
2015-07-31 15:20:00,67.92,67.93,67.82,67.85,80731.0,54.0971,54.105,54.0174,54.0413,80731.0
2015-07-31 15:30:00,67.85,67.96,67.85,67.88,91063.0,54.0413,54.1289,54.0413,54.0652,91063.0
2015-07-31 15:40:00,67.89,67.97,67.87,67.94,194168.0,54.0732,54.1369,54.0573,54.113,194168.0
2015-07-31 15:50:00,67.93,68.02,67.91,68.01,331266.0,54.105,54.1767,54.0891,54.1688,331266.0
2015-08-03 09:30:00,67.66,67.9,67.59,67.78,206234.0,53.89,54.0812,53.8342,53.9856,206234.0
2015-08-03 09:40:00,67.8,68.0,67.73,67.94,98574.0,54.0015,54.1608,53.9457,54.113,98574.0
2015-08-03 09:50:00,67.95,67.99,67.91,67.94,61834.0,54.121,54.1528,54.0891,54.113,61834.0
2015-08-03 10:00:00,67.94,68.24,67.91,68.2,73187.0,54.113,54.352,54.0891,54.3201,73187.0
2015-08-03 10:10:00,68.21,68.37,68.21,68.22,85250.0,54.3281,54.4555,54.3281,54.336,85250.0
2015-08-03 10:20:00,68.22,68.23,68.12,68.17,60338.0,54.336,54.344,54.2564,54.2962,60338.0
2015-08-03 10:30:00,68.16,68.16,68.08,68.14,33485.0,54.2882,54.2882,54.2245,54.2723,33485.0
2015-08-03 10:40:00,68.14,68.16,68.11,68.15,62237.0,54.2723,54.2882,54.2484,54.2803,62237.0
2015-08-03 10:50:00,68.15,68.16,68.06,68.15,59871.0,54.2803,54.2882,54.2086,54.2803,59871.0
2015-08-03 11:00:00,68.16,68.18,68.04,68.07,42601.0,54.2882,54.3042,54.1927,54.2166,42601.0
2015-08-03 11:10:00,68.06,68.27,68.05,68.25,61290.0,54.2086,54.3758,54.2006,54.3599,61290.0
2015-08-03 11:20:00,68.24,68.34,68.21,68.26,108609.0,54.352,54.4316,54.3281,54.3679,108609.0
2015-08-03 11:30:00,68.26,68.32,68.24,68.25,44526.0,54.3679,54.4157,54.352,54.3599,44526.0
2015-08-03 11:40:00,68.25,68.41,68.25,68.39,166605.0,54.3599,54.4874,54.3599,54.4714,166605.0
2015-08-03 11:50:00,68.39,68.4,68.36,68.4,72143.0,54.4714,54.4794,54.4475,54.4794,72143.0
2015-08-03 12:00:00,68.4,68.46,68.37,68.42,91621.0,54.4794,54.5272,54.4555,54.4953,91621.0
2015-08-03 12:10:00,68.43,68.47,68.33,68.34,62287.0,54.5033,54.5351,54.4236,54.4316,62287.0
2015-08-03 12:20:00,68.34,68.36,68.31,68.35,37402.0,54.4316,54.4475,54.4077,54.4396,37402.0
2015-08-03 12:30:00,68.35,68.36,68.15,68.17,63479.0,54.4396,54.4475,54.2803,54.2962,63479.0
2015-08-03 12:40:00,68.16,68.21,68.08,68.11,38540.0,54.2882,54.3281,54.2245,54.2484,38540.0
2015-08-03 12:50:00,68.11,68.12,68.04,68.11,27477.0,54.2484,54.2564,54.1927,54.2484,27477.0
2015-08-03 13:00:00,68.1,68.13,68.08,68.1,37718.0,54.2404,54.2643,54.2245,54.2404,37718.0
2015-08-03 13:10:00,68.1,68.15,68.07,68.13,30360.0,54.2404,54.2803,54.2166,54.2643,30360.0
2015-08-03 13:20:00,68.13,68.21,68.12,68.19,51777.0,54.2643,54.3281,54.2564,54.3121,51777.0
2015-08-03 13:30:00,68.2,68.21,68.16,68.17,28852.0,54.3201,54.3281,54.2882,54.2962,28852.0
2015-08-03 13:40:00,68.17,68.19,68.13,68.18,35144.0,54.2962,54.3121,54.2643,54.3042,35144.0
2015-08-03 13:50:00,68.18,68.21,68.14,68.16,37592.0,54.3042,54.3281,54.2723,54.2882,37592.0
2015-08-03 14:00:00,68.17,68.18,68.08,68.1,51379.0,54.2962,54.3042,54.2245,54.2404,51379.0
2015-08-03 14:10:00,68.1,68.14,68.03,68.07,39904.0,54.2404,54.2723,54.1847,54.2166,39904.0
2015-08-03 14:20:00,68.06,68.07,68.0,68.06,37019.0,54.2086,54.2166,54.1608,54.2086,37019.0
2015-08-03 14:30:00,68.06,68.13,68.03,68.13,60868.0,54.2086,54.2643,54.1847,54.2643,60868.0
2015-08-03 14:40:00,68.13,68.18,68.08,68.09,55433.0,54.2643,54.3042,54.2245,54.2325,55433.0
2015-08-03 14:50:00,68.09,68.11,68.02,68.07,38659.0,54.2325,54.2484,54.1767,54.2166,38659.0
2015-08-03 15:00:00,68.07,68.08,68.02,68.03,63167.0,54.2166,54.2245,54.1767,54.1847,63167.0
2015-08-03 15:10:00,68.03,68.1,68.0,68.1,45701.0,54.1847,54.2404,54.1608,54.2404,45701.0
2015-08-03 15:20:00,68.09,68.15,68.05,68.14,69419.0,54.2325,54.2803,54.2006,54.2723,69419.0
2015-08-03 15:30:00,68.14,68.31,68.12,68.3,95411.0,54.2723,54.4077,54.2564,54.3997,95411.0
2015-08-03 15:40:00,68.3,68.43,68.27,68.34,147099.0,54.3997,54.5033,54.3758,54.4316,147099.0
2015-08-03 15:50:00,68.35,68.46,68.34,68.45,199320.0,54.4396,54.5272,54.4316,54.5192,199320.0
2015-08-04 09:30:00,68.34,68.34,68.06,68.23,61339.0,54.4316,54.4316,54.2086,54.344,61339.0
2015-08-04 09:40:00,68.23,68.37,68.14,68.35,61513.0,54.344,54.4555,54.2723,54.4396,61513.0
2015-08-04 09:50:00,68.36,68.41,68.18,68.24,45684.0,54.4475,54.4874,54.3042,54.352,45684.0
2015-08-04 10:00:00,68.22,68.34,68.2,68.31,30994.0,54.336,54.4316,54.3201,54.4077,30994.0
2015-08-04 10:10:00,68.31,68.33,68.23,68.28,36096.0,54.4077,54.4236,54.344,54.3838,36096.0
2015-08-04 10:20:00,68.28,68.41,68.27,68.37,36168.0,54.3838,54.4874,54.3758,54.4555,36168.0
2015-08-04 10:30:00,68.37,68.42,68.33,68.37,41054.0,54.4555,54.4953,54.4236,54.4555,41054.0
2015-08-04 10:40:00,68.37,68.47,68.34,68.44,40921.0,54.4555,54.5351,54.4316,54.5113,40921.0
2015-08-04 10:50:00,68.43,68.44,68.36,68.39,61886.0,54.5033,54.5113,54.4475,54.4714,61886.0
2015-08-04 11:00:00,68.39,68.45,68.36,68.44,47418.0,54.4714,54.5192,54.4475,54.5113,47418.0
2015-08-04 11:10:00,68.43,68.55,68.43,68.49,101364.0,54.5033,54.5989,54.5033,54.5511,101364.0
2015-08-04 11:20:00,68.49,68.54,68.45,68.53,53342.0,54.5511,54.5909,54.5192,54.5829,53342.0
2015-08-04 11:30:00,68.53,68.57,68.51,68.55,49619.0,54.5829,54.6148,54.567,54.5989,49619.0
2015-08-04 11:40:00,68.55,68.58,68.54,68.58,26607.0,54.5989,54.6228,54.5909,54.6228,26607.0
2015-08-04 11:50:00,68.57,68.58,68.48,68.54,28488.0,54.6148,54.6228,54.5431,54.5909,28488.0
2015-08-04 12:00:00,68.54,68.63,68.52,68.59,42192.0,54.5909,54.6626,54.575,54.6307,42192.0
2015-08-04 12:10:00,68.59,68.63,68.56,68.59,31695.0,54.6307,54.6626,54.6068,54.6307,31695.0
2015-08-04 12:20:00,68.6,68.7,68.58,68.65,66734.0,54.6387,54.7183,54.6228,54.6785,66734.0
2015-08-04 12:30:00,68.65,68.69,68.64,68.65,85360.0,54.6785,54.7104,54.6705,54.6785,85360.0
2015-08-04 12:40:00,68.66,68.67,68.62,68.64,101229.0,54.6865,54.6944,54.6546,54.6705,101229.0
2015-08-04 12:50:00,68.63,68.65,68.62,68.63,35700.0,54.6626,54.6785,54.6546,54.6626,35700.0
2015-08-04 13:00:00,68.63,68.65,68.6,68.63,51478.0,54.6626,54.6785,54.6387,54.6626,51478.0
2015-08-04 13:10:00,68.63,68.71,68.62,68.66,58664.0,54.6626,54.7263,54.6546,54.6865,58664.0
2015-08-04 13:20:00,68.66,68.67,68.59,68.63,38614.0,54.6865,54.6944,54.6307,54.6626,38614.0
2015-08-04 13:30:00,68.64,68.67,68.62,68.67,27006.0,54.6705,54.6944,54.6546,54.6944,27006.0
2015-08-04 13:40:00,68.66,68.66,68.49,68.49,31163.0,54.6865,54.6865,54.5511,54.5511,31163.0
2015-08-04 13:50:00,68.48,68.49,68.42,68.44,29961.0,54.5431,54.5511,54.4953,54.5113,29961.0
2015-08-04 14:00:00,68.44,68.44,68.34,68.36,40507.0,54.5113,54.5113,54.4316,54.4475,40507.0
2015-08-04 14:10:00,68.35,68.39,68.34,68.37,41670.0,54.4396,54.4714,54.4316,54.4555,41670.0
2015-08-04 14:20:00,68.38,68.38,68.32,68.37,33458.0,54.4635,54.4635,54.4157,54.4555,33458.0
2015-08-04 14:30:00,68.38,68.44,68.35,68.43,38972.0,54.4635,54.5113,54.4396,54.5033,38972.0
2015-08-04 14:40:00,68.42,68.47,68.4,68.47,45013.0,54.4953,54.5351,54.4794,54.5351,45013.0
2015-08-04 14:50:00,68.47,68.52,68.45,68.52,67118.0,54.5351,54.575,54.5192,54.575,67118.0
2015-08-04 15:00:00,68.53,68.54,68.44,68.5,90693.0,54.5829,54.5909,54.5113,54.559,90693.0
2015-08-04 15:10:00,68.5,68.51,68.43,68.44,59183.0,54.559,54.567,54.5033,54.5113,59183.0
2015-08-04 15:20:00,68.44,68.44,68.39,68.42,58363.0,54.5113,54.5113,54.4714,54.4953,58363.0
2015-08-04 15:30:00,68.43,68.5,68.41,68.41,67114.0,54.5033,54.559,54.4874,54.4874,67114.0
2015-08-04 15:40:00,68.41,68.44,68.36,68.38,122393.0,54.4874,54.5113,54.4475,54.4635,122393.0
2015-08-04 15:50:00,68.37,68.49,68.3,68.45,307439.0,54.4555,54.5511,54.3997,54.5192,307439.0
2015-08-05 09:30:00,68.77,68.77,68.34,68.65,104035.0,54.7741,54.7741,54.4316,54.6785,104035.0
2015-08-05 09:40:00,68.66,68.97,68.65,68.93,84158.0,54.6865,54.9334,54.6785,54.9015,84158.0
2015-08-05 09:50:00,68.94,68.96,68.82,68.85,48750.0,54.9095,54.9254,54.8139,54.8378,48750.0
2015-08-05 10:00:00,68.86,68.86,68.71,68.82,66880.0,54.8458,54.8458,54.7263,54.8139,66880.0
2015-08-05 10:10:00,68.81,68.84,68.76,68.79,50831.0,54.8059,54.8298,54.7661,54.79,50831.0
2015-08-05 10:20:00,68.79,68.91,68.78,68.91,48166.0,54.79,54.8856,54.7821,54.8856,48166.0
2015-08-05 10:30:00,68.91,68.92,68.86,68.9,34336.0,54.8856,54.8936,54.8458,54.8776,34336.0
2015-08-05 10:40:00,68.9,68.92,68.85,68.89,36556.0,54.8776,54.8936,54.8378,54.8697,36556.0
2015-08-05 10:50:00,68.9,68.92,68.86,68.87,46812.0,54.8776,54.8936,54.8458,54.8537,46812.0
2015-08-05 11:00:00,68.87,68.98,68.87,68.97,33766.0,54.8537,54.9414,54.8537,54.9334,33766.0
2015-08-05 11:10:00,68.97,69.06,68.97,69.01,124038.0,54.9334,55.0051,54.9334,54.9652,124038.0
2015-08-05 11:20:00,68.99,69.03,68.97,69.0,34061.0,54.9493,54.9812,54.9334,54.9573,34061.0
2015-08-05 11:30:00,69.01,69.07,69.0,69.06,37064.0,54.9652,55.013,54.9573,55.0051,37064.0
2015-08-05 11:40:00,69.05,69.06,69.02,69.04,35906.0,54.9971,55.0051,54.9732,54.9891,35906.0
2015-08-05 11:50:00,69.04,69.05,68.93,68.97,44198.0,54.9891,54.9971,54.9015,54.9334,44198.0
2015-08-05 12:00:00,68.97,68.98,68.93,68.98,25332.0,54.9334,54.9414,54.9015,54.9414,25332.0
2015-08-05 12:10:00,68.97,69.02,68.97,68.99,39130.0,54.9334,54.9732,54.9334,54.9493,39130.0
2015-08-05 12:20:00,68.99,69.03,68.96,69.02,22806.0,54.9493,54.9812,54.9254,54.9732,22806.0
2015-08-05 12:30:00,69.02,69.05,68.96,69.02,49433.0,54.9732,54.9971,54.9254,54.9732,49433.0
2015-08-05 12:40:00,69.02,69.04,68.97,69.03,46063.0,54.9732,54.9891,54.9334,54.9812,46063.0
2015-08-05 12:50:00,69.03,69.19,69.03,69.19,66600.0,54.9812,55.1086,54.9812,55.1086,66600.0
2015-08-05 13:00:00,69.19,69.22,69.15,69.15,43807.0,55.1086,55.1325,55.0768,55.0768,43807.0
2015-08-05 13:10:00,69.15,69.16,69.08,69.13,43933.0,55.0768,55.0847,55.021,55.0608,43933.0
2015-08-05 13:20:00,69.12,69.19,69.12,69.19,33753.0,55.0529,55.1086,55.0529,55.1086,33753.0
2015-08-05 13:30:00,69.19,69.21,69.11,69.2,44103.0,55.1086,55.1245,55.0449,55.1166,44103.0
2015-08-05 13:40:00,69.2,69.23,69.14,69.16,59848.0,55.1166,55.1405,55.0688,55.0847,59848.0
2015-08-05 13:50:00,69.16,69.17,69.08,69.16,31293.0,55.0847,55.0927,55.021,55.0847,31293.0
2015-08-05 14:00:00,69.14,69.21,69.1,69.18,58067.0,55.0688,55.1245,55.0369,55.1006,58067.0
2015-08-05 14:10:00,69.18,69.19,69.15,69.17,23137.0,55.1006,55.1086,55.0768,55.0927,23137.0
2015-08-05 14:20:00,69.17,69.19,69.15,69.16,34935.0,55.0927,55.1086,55.0768,55.0847,34935.0
2015-08-05 14:30:00,69.16,69.18,69.14,69.14,26502.0,55.0847,55.1006,55.0688,55.0688,26502.0
2015-08-05 14:40:00,69.14,69.15,69.09,69.13,45293.0,55.0688,55.0768,55.029,55.0608,45293.0
2015-08-05 14:50:00,69.13,69.17,69.09,69.17,36423.0,55.0608,55.0927,55.029,55.0927,36423.0
2015-08-05 15:00:00,69.17,69.17,69.11,69.17,36393.0,55.0927,55.0927,55.0449,55.0927,36393.0
2015-08-05 15:10:00,69.17,69.21,69.09,69.09,104937.0,55.0927,55.1245,55.029,55.029,104937.0
2015-08-05 15:20:00,69.09,69.16,69.07,69.11,86070.0,55.029,55.0847,55.013,55.0449,86070.0
2015-08-05 15:30:00,69.11,69.12,69.06,69.07,68109.0,55.0449,55.0529,55.0051,55.013,68109.0
2015-08-05 15:40:00,69.07,69.12,69.06,69.09,92174.0,55.013,55.0529,55.0051,55.029,92174.0
2015-08-05 15:50:00,69.1,69.13,69.07,69.11,175459.0,55.0369,55.0608,55.013,55.0449,175459.0
2015-08-06 09:30:00,69.2,69.23,69.03,69.09,108208.0,55.1166,55.1405,54.9812,55.029,108208.0
2015-08-06 09:40:00,69.11,69.17,69.03,69.11,56285.0,55.0449,55.0927,54.9812,55.0449,56285.0
2015-08-06 09:50:00,69.1,69.16,69.03,69.09,35272.0,55.0369,55.0847,54.9812,55.029,35272.0
2015-08-06 10:00:00,69.08,69.11,68.97,69.09,73105.0,55.021,55.0449,54.9334,55.029,73105.0
2015-08-06 10:10:00,69.08,69.12,68.99,69.02,53817.0,55.021,55.0529,54.9493,54.9732,53817.0
2015-08-06 10:20:00,69.02,69.07,68.93,69.01,58153.0,54.9732,55.013,54.9015,54.9652,58153.0
2015-08-06 10:30:00,69.01,69.07,68.94,69.06,40633.0,54.9652,55.013,54.9095,55.0051,40633.0
2015-08-06 10:40:00,69.06,69.1,69.02,69.09,45602.0,55.0051,55.0369,54.9732,55.029,45602.0
2015-08-06 10:50:00,69.08,69.11,69.03,69.09,46621.0,55.021,55.0449,54.9812,55.029,46621.0
2015-08-06 11:00:00,69.1,69.14,69.09,69.13,27338.0,55.0369,55.0688,55.029,55.0608,27338.0
2015-08-06 11:10:00,69.13,69.25,69.12,69.24,55859.0,55.0608,55.1564,55.0529,55.1484,55859.0
2015-08-06 11:20:00,69.23,69.3,69.17,69.22,88596.0,55.1405,55.1962,55.0927,55.1325,88596.0
2015-08-06 11:30:00,69.22,69.26,69.18,69.26,35762.0,55.1325,55.1644,55.1006,55.1644,35762.0
2015-08-06 11:40:00,69.25,69.25,69.18,69.2,33622.0,55.1564,55.1564,55.1006,55.1166,33622.0
2015-08-06 11:50:00,69.21,69.23,69.06,69.08,38707.0,55.1245,55.1405,55.0051,55.021,38707.0
2015-08-06 12:00:00,69.07,69.17,69.07,69.15,38123.0,55.013,55.0927,55.013,55.0768,38123.0
2015-08-06 12:10:00,69.14,69.17,69.09,69.16,34032.0,55.0688,55.0927,55.029,55.0847,34032.0
2015-08-06 12:20:00,69.16,69.18,69.13,69.16,35613.0,55.0847,55.1006,55.0608,55.0847,35613.0
2015-08-06 12:30:00,69.16,69.17,69.07,69.12,27272.0,55.0847,55.0927,55.013,55.0529,27272.0
2015-08-06 12:40:00,69.11,69.16,69.09,69.12,46502.0,55.0449,55.0847,55.029,55.0529,46502.0
2015-08-06 12:50:00,69.12,69.12,69.01,69.04,82244.0,55.0529,55.0529,54.9652,54.9891,82244.0
2015-08-06 13:00:00,69.04,69.06,69.0,69.05,41575.0,54.9891,55.0051,54.9573,54.9971,41575.0
2015-08-06 13:10:00,69.04,69.05,69.0,69.02,33495.0,54.9891,54.9971,54.9573,54.9732,33495.0
2015-08-06 13:20:00,69.02,69.05,68.98,69.02,36260.0,54.9732,54.9971,54.9414,54.9732,36260.0
2015-08-06 13:30:00,69.01,69.02,68.93,68.95,32024.0,54.9652,54.9732,54.9015,54.9175,32024.0
2015-08-06 13:40:00,68.95,68.96,68.87,68.91,50487.0,54.9175,54.9254,54.8537,54.8856,50487.0
2015-08-06 13:50:00,68.91,68.92,68.84,68.87,32267.0,54.8856,54.8936,54.8298,54.8537,32267.0
2015-08-06 14:00:00,68.87,68.94,68.87,68.93,30259.0,54.8537,54.9095,54.8537,54.9015,30259.0
2015-08-06 14:10:00,68.93,68.94,68.85,68.87,45358.0,54.9015,54.9095,54.8378,54.8537,45358.0
2015-08-06 14:20:00,68.87,68.92,68.86,68.9,30380.0,54.8537,54.8936,54.8458,54.8776,30380.0
2015-08-06 14:30:00,68.9,68.91,68.8,68.8,43901.0,54.8776,54.8856,54.798,54.798,43901.0
2015-08-06 14:40:00,68.8,68.82,68.79,68.81,55691.0,54.798,54.8139,54.79,54.8059,55691.0
2015-08-06 14:50:00,68.81,68.82,68.79,68.82,87684.0,54.8059,54.8139,54.79,54.8139,87684.0
2015-08-06 15:00:00,68.81,68.87,68.79,68.86,105936.0,54.8059,54.8537,54.79,54.8458,105936.0
2015-08-06 15:10:00,68.86,68.86,68.79,68.79,114803.0,54.8458,54.8458,54.79,54.79,114803.0
2015-08-06 15:20:00,68.78,68.82,68.72,68.73,73161.0,54.7821,54.8139,54.7343,54.7422,73161.0
2015-08-06 15:30:00,68.73,68.76,68.66,68.71,118343.0,54.7422,54.7661,54.6865,54.7263,118343.0
2015-08-06 15:40:00,68.71,68.72,68.65,68.69,295934.0,54.7263,54.7343,54.6785,54.7104,295934.0
2015-08-06 15:50:00,68.69,68.73,68.64,68.65,327077.0,54.7104,54.7422,54.6705,54.6785,327077.0
2015-08-07 09:30:00,68.63,68.7,68.4,68.46,81777.0,54.6626,54.7183,54.4794,54.5272,81777.0
2015-08-07 09:40:00,68.49,68.67,68.4,68.56,63743.0,54.5511,54.6944,54.4794,54.6068,63743.0
2015-08-07 09:50:00,68.53,68.6,68.47,68.56,33735.0,54.5829,54.6387,54.5351,54.6068,33735.0
2015-08-07 10:00:00,68.55,68.69,68.53,68.6,37379.0,54.5989,54.7104,54.5829,54.6387,37379.0
2015-08-07 10:10:00,68.59,68.65,68.53,68.54,60792.0,54.6307,54.6785,54.5829,54.5909,60792.0
2015-08-07 10:20:00,68.53,68.53,68.43,68.47,49612.0,54.5829,54.5829,54.5033,54.5351,49612.0
2015-08-07 10:30:00,68.45,68.61,68.42,68.55,34425.0,54.5192,54.6467,54.4953,54.5989,34425.0
2015-08-07 10:40:00,68.54,68.63,68.52,68.62,41968.0,54.5909,54.6626,54.575,54.6546,41968.0
2015-08-07 10:50:00,68.63,68.68,68.51,68.53,42578.0,54.6626,54.7024,54.567,54.5829,42578.0
2015-08-07 11:00:00,68.52,68.55,68.47,68.51,41921.0,54.575,54.5989,54.5351,54.567,41921.0
2015-08-07 11:10:00,68.52,68.56,68.45,68.45,39902.0,54.575,54.6068,54.5192,54.5192,39902.0
2015-08-07 11:20:00,68.45,68.54,68.44,68.52,43069.0,54.5192,54.5909,54.5113,54.575,43069.0
2015-08-07 11:30:00,68.53,68.56,68.46,68.48,41579.0,54.5829,54.6068,54.5272,54.5431,41579.0
2015-08-07 11:40:00,68.47,68.54,68.47,68.48,35811.0,54.5351,54.5909,54.5351,54.5431,35811.0
2015-08-07 11:50:00,68.47,68.57,68.47,68.56,50982.0,54.5351,54.6148,54.5351,54.6068,50982.0
2015-08-07 12:00:00,68.57,68.61,68.54,68.56,36388.0,54.6148,54.6467,54.5909,54.6068,36388.0
2015-08-07 12:10:00,68.56,68.64,68.55,68.62,34454.0,54.6068,54.6705,54.5989,54.6546,34454.0
2015-08-07 12:20:00,68.62,68.62,68.5,68.52,40651.0,54.6546,54.6546,54.559,54.575,40651.0
2015-08-07 12:30:00,68.51,68.52,68.37,68.42,46995.0,54.567,54.575,54.4555,54.4953,46995.0
2015-08-07 12:40:00,68.42,68.52,68.42,68.46,39305.0,54.4953,54.575,54.4953,54.5272,39305.0
2015-08-07 12:50:00,68.46,68.52,68.44,68.5,38969.0,54.5272,54.575,54.5113,54.559,38969.0
2015-08-07 13:00:00,68.51,68.51,68.44,68.45,32762.0,54.567,54.567,54.5113,54.5192,32762.0
2015-08-07 13:10:00,68.44,68.45,68.38,68.42,32204.0,54.5113,54.5192,54.4635,54.4953,32204.0
2015-08-07 13:20:00,68.41,68.51,68.39,68.49,52188.0,54.4874,54.567,54.4714,54.5511,52188.0
2015-08-07 13:30:00,68.49,68.51,68.45,68.45,23169.0,54.5511,54.567,54.5192,54.5192,23169.0
2015-08-07 13:40:00,68.46,68.52,68.45,68.48,34798.0,54.5272,54.575,54.5192,54.5431,34798.0
2015-08-07 13:50:00,68.48,68.56,68.46,68.55,24192.0,54.5431,54.6068,54.5272,54.5989,24192.0
2015-08-07 14:00:00,68.56,68.56,68.48,68.54,48754.0,54.6068,54.6068,54.5431,54.5909,48754.0
2015-08-07 14:10:00,68.53,68.54,68.46,68.47,33960.0,54.5829,54.5909,54.5272,54.5351,33960.0
2015-08-07 14:20:00,68.47,68.53,68.47,68.5,35570.0,54.5351,54.5829,54.5351,54.559,35570.0
2015-08-07 14:30:00,68.5,68.55,68.49,68.53,40693.0,54.559,54.5989,54.5511,54.5829,40693.0
2015-08-07 14:40:00,68.53,68.53,68.44,68.48,25945.0,54.5829,54.5829,54.5113,54.5431,25945.0
2015-08-07 14:50:00,68.48,68.53,68.46,68.48,64179.0,54.5431,54.5829,54.5272,54.5431,64179.0
2015-08-07 15:00:00,68.47,68.47,68.35,68.37,65708.0,54.5351,54.5351,54.4396,54.4555,65708.0
2015-08-07 15:10:00,68.36,68.4,68.3,68.37,65021.0,54.4475,54.4794,54.3997,54.4555,65021.0
2015-08-07 15:20:00,68.37,68.52,68.36,68.51,72240.0,54.4555,54.575,54.4475,54.567,72240.0
2015-08-07 15:30:00,68.52,68.58,68.51,68.54,76042.0,54.575,54.6228,54.567,54.5909,76042.0
2015-08-07 15:40:00,68.53,68.56,68.49,68.52,80193.0,54.5829,54.6068,54.5511,54.575,80193.0
2015-08-07 15:50:00,68.52,68.56,68.46,68.5,174211.0,54.575,54.6068,54.5272,54.559,174211.0
2015-08-10 09:30:00,68.84,69.08,68.67,68.85,120354.0,54.8298,55.021,54.6944,54.8378,120354.0
2015-08-10 09:40:00,68.86,69.01,68.85,68.88,56115.0,54.8458,54.9652,54.8378,54.8617,56115.0
2015-08-10 09:50:00,68.89,68.92,68.82,68.86,90307.0,54.8697,54.8936,54.8139,54.8458,90307.0
2015-08-10 10:00:00,68.86,68.88,68.76,68.86,87729.0,54.8458,54.8617,54.7661,54.8458,87729.0
2015-08-10 10:10:00,68.86,68.9,68.83,68.87,66851.0,54.8458,54.8776,54.8219,54.8537,66851.0
2015-08-10 10:20:00,68.87,68.91,68.83,68.87,74398.0,54.8537,54.8856,54.8219,54.8537,74398.0
2015-08-10 10:30:00,68.88,68.95,68.85,68.95,52318.0,54.8617,54.9175,54.8378,54.9175,52318.0
2015-08-10 10:40:00,68.94,69.01,68.89,68.93,65073.0,54.9095,54.9652,54.8697,54.9015,65073.0
2015-08-10 10:50:00,68.94,68.94,68.88,68.89,57875.0,54.9095,54.9095,54.8617,54.8697,57875.0
2015-08-10 11:00:00,68.89,68.92,68.83,68.89,65818.0,54.8697,54.8936,54.8219,54.8697,65818.0
2015-08-10 11:10:00,68.89,68.9,68.86,68.89,67094.0,54.8697,54.8776,54.8458,54.8697,67094.0
2015-08-10 11:20:00,68.89,68.9,68.83,68.88,41974.0,54.8697,54.8776,54.8219,54.8617,41974.0
2015-08-10 11:30:00,68.88,68.91,68.85,68.87,64174.0,54.8617,54.8856,54.8378,54.8537,64174.0
2015-08-10 11:40:00,68.88,68.91,68.87,68.89,55200.0,54.8617,54.8856,54.8537,54.8697,55200.0
2015-08-10 11:50:00,68.9,68.91,68.87,68.88,36954.0,54.8776,54.8856,54.8537,54.8617,36954.0
2015-08-10 12:00:00,68.88,68.92,68.87,68.9,70481.0,54.8617,54.8936,54.8537,54.8776,70481.0
2015-08-10 12:10:00,68.9,68.93,68.89,68.92,37319.0,54.8776,54.9015,54.8697,54.8936,37319.0
2015-08-10 12:20:00,68.92,68.95,68.91,68.95,42011.0,54.8936,54.9175,54.8856,54.9175,42011.0
2015-08-10 12:30:00,68.95,68.97,68.94,68.95,28026.0,54.9175,54.9334,54.9095,54.9175,28026.0
2015-08-10 12:40:00,68.96,68.96,68.89,68.92,31085.0,54.9254,54.9254,54.8697,54.8936,31085.0
2015-08-10 12:50:00,68.92,68.92,68.79,68.79,33428.0,54.8936,54.8936,54.79,54.79,33428.0
2015-08-10 13:00:00,68.8,68.81,68.76,68.76,22414.0,54.798,54.8059,54.7661,54.7661,22414.0
2015-08-10 13:10:00,68.77,68.78,68.75,68.77,44804.0,54.7741,54.7821,54.7582,54.7741,44804.0
2015-08-10 13:20:00,68.76,68.8,68.76,68.77,36793.0,54.7661,54.798,54.7661,54.7741,36793.0
2015-08-10 13:30:00,68.78,68.82,68.76,68.78,26898.0,54.7821,54.8139,54.7661,54.7821,26898.0
2015-08-10 13:40:00,68.79,68.8,68.77,68.79,31708.0,54.79,54.798,54.7741,54.79,31708.0
2015-08-10 13:50:00,68.8,68.82,68.77,68.77,40741.0,54.798,54.8139,54.7741,54.7741,40741.0
2015-08-10 14:00:00,68.78,68.78,68.72,68.74,33541.0,54.7821,54.7821,54.7343,54.7502,33541.0
2015-08-10 14:10:00,68.75,68.79,68.74,68.78,38986.0,54.7582,54.79,54.7502,54.7821,38986.0
2015-08-10 14:20:00,68.78,68.82,68.78,68.81,20268.0,54.7821,54.8139,54.7821,54.8059,20268.0
2015-08-10 14:30:00,68.81,68.82,68.77,68.81,70512.0,54.8059,54.8139,54.7741,54.8059,70512.0
2015-08-10 14:40:00,68.8,68.81,68.73,68.73,37117.0,54.798,54.8059,54.7422,54.7422,37117.0
2015-08-10 14:50:00,68.73,68.76,68.7,68.72,145202.0,54.7422,54.7661,54.7183,54.7343,145202.0
2015-08-10 15:00:00,68.72,68.78,68.72,68.78,57493.0,54.7343,54.7821,54.7343,54.7821,57493.0
2015-08-10 15:10:00,68.78,68.79,68.72,68.72,138933.0,54.7821,54.79,54.7343,54.7343,138933.0
2015-08-10 15:20:00,68.73,68.76,68.72,68.73,73531.0,54.7422,54.7661,54.7343,54.7422,73531.0
2015-08-10 15:30:00,68.72,68.76,68.69,68.7,103115.0,54.7343,54.7661,54.7104,54.7183,103115.0
2015-08-10 15:40:00,68.7,68.74,68.69,68.73,104987.0,54.7183,54.7502,54.7104,54.7422,104987.0
2015-08-10 15:50:00,68.73,68.76,68.72,68.75,278225.0,54.7422,54.7661,54.7343,54.7582,278225.0
2015-08-11 09:30:00,68.38,68.56,68.29,68.35,108022.0,54.4635,54.6068,54.3918,54.4396,108022.0
2015-08-11 09:40:00,68.33,68.43,68.22,68.31,84256.0,54.4236,54.5033,54.336,54.4077,84256.0
2015-08-11 09:50:00,68.32,68.44,68.28,68.41,52528.0,54.4157,54.5113,54.3838,54.4874,52528.0
2015-08-11 10:00:00,68.38,68.45,68.33,68.37,78517.0,54.4635,54.5192,54.4236,54.4555,78517.0
2015-08-11 10:10:00,68.38,68.5,68.38,68.5,52670.0,54.4635,54.559,54.4635,54.559,52670.0
2015-08-11 10:20:00,68.5,68.5,68.46,68.47,82355.0,54.559,54.559,54.5272,54.5351,82355.0
2015-08-11 10:30:00,68.47,68.51,68.44,68.47,43759.0,54.5351,54.567,54.5113,54.5351,43759.0
2015-08-11 10:40:00,68.46,68.52,68.45,68.46,41383.0,54.5272,54.575,54.5192,54.5272,41383.0
2015-08-11 10:50:00,68.46,68.5,68.43,68.46,26798.0,54.5272,54.559,54.5033,54.5272,26798.0
2015-08-11 11:00:00,68.47,68.5,68.43,68.43,32641.0,54.5351,54.559,54.5033,54.5033,32641.0
2015-08-11 11:10:00,68.43,68.46,68.36,68.42,32952.0,54.5033,54.5272,54.4475,54.4953,32952.0
2015-08-11 11:20:00,68.43,68.47,68.42,68.44,26319.0,54.5033,54.5351,54.4953,54.5113,26319.0
2015-08-11 11:30:00,68.44,68.5,68.42,68.44,34387.0,54.5113,54.559,54.4953,54.5113,34387.0
2015-08-11 11:40:00,68.44,68.44,68.27,68.28,39876.0,54.5113,54.5113,54.3758,54.3838,39876.0
2015-08-11 11:50:00,68.28,68.36,68.23,68.26,43837.0,54.3838,54.4475,54.344,54.3679,43837.0
2015-08-11 12:00:00,68.26,68.34,68.25,68.32,25459.0,54.3679,54.4316,54.3599,54.4157,25459.0
2015-08-11 12:10:00,68.32,68.37,68.28,68.29,22102.0,54.4157,54.4555,54.3838,54.3918,22102.0
2015-08-11 12:20:00,68.29,68.32,68.26,68.3,29005.0,54.3918,54.4157,54.3679,54.3997,29005.0
2015-08-11 12:30:00,68.29,68.33,68.25,68.29,37582.0,54.3918,54.4236,54.3599,54.3918,37582.0
2015-08-11 12:40:00,68.28,68.35,68.26,68.26,47860.0,54.3838,54.4396,54.3679,54.3679,47860.0
2015-08-11 12:50:00,68.26,68.36,68.25,68.3,30818.0,54.3679,54.4475,54.3599,54.3997,30818.0
2015-08-11 13:00:00,68.31,68.33,68.26,68.3,27223.0,54.4077,54.4236,54.3679,54.3997,27223.0
2015-08-11 13:10:00,68.29,68.31,68.26,68.31,20744.0,54.3918,54.4077,54.3679,54.4077,20744.0
2015-08-11 13:20:00,68.31,68.34,68.3,68.33,33564.0,54.4077,54.4316,54.3997,54.4236,33564.0
2015-08-11 13:30:00,68.32,68.38,68.31,68.36,41665.0,54.4157,54.4635,54.4077,54.4475,41665.0
2015-08-11 13:40:00,68.36,68.37,68.29,68.3,35865.0,54.4475,54.4555,54.3918,54.3997,35865.0
2015-08-11 13:50:00,68.3,68.32,68.28,68.28,53701.0,54.3997,54.4157,54.3838,54.3838,53701.0
2015-08-11 14:00:00,68.29,68.3,68.24,68.28,40330.0,54.3918,54.3997,54.352,54.3838,40330.0
2015-08-11 14:10:00,68.29,68.3,68.25,68.26,22261.0,54.3918,54.3997,54.3599,54.3679,22261.0
2015-08-11 14:20:00,68.26,68.34,68.25,68.28,27657.0,54.3679,54.4316,54.3599,54.3838,27657.0
2015-08-11 14:30:00,68.28,68.31,68.23,68.3,52371.0,54.3838,54.4077,54.344,54.3997,52371.0
2015-08-11 14:40:00,68.29,68.3,68.23,68.24,45879.0,54.3918,54.3997,54.344,54.352,45879.0
2015-08-11 14:50:00,68.24,68.26,68.21,68.24,68186.0,54.352,54.3679,54.3281,54.352,68186.0
2015-08-11 15:00:00,68.24,68.27,68.2,68.2,65599.0,54.352,54.3758,54.3201,54.3201,65599.0
2015-08-11 15:10:00,68.2,68.27,68.19,68.24,93490.0,54.3201,54.3758,54.3121,54.352,93490.0
2015-08-11 15:20:00,68.25,68.26,68.2,68.24,71178.0,54.3599,54.3679,54.3201,54.352,71178.0
2015-08-11 15:30:00,68.24,68.28,68.23,68.28,65713.0,54.352,54.3838,54.344,54.3838,65713.0
2015-08-11 15:40:00,68.27,68.3,68.23,68.25,123986.0,54.3758,54.3997,54.344,54.3599,123986.0
2015-08-11 15:50:00,68.24,68.35,68.23,68.28,264721.0,54.352,54.4396,54.344,54.3838,264721.0
2015-08-12 09:30:00,67.99,68.13,67.67,67.81,139311.0,54.1528,54.2643,53.898,54.0095,139311.0
2015-08-12 09:40:00,67.8,67.82,67.65,67.68,96735.0,54.0015,54.0174,53.882,53.9059,96735.0
2015-08-12 09:50:00,67.67,67.8,67.64,67.79,57401.0,53.898,54.0015,53.8741,53.9935,57401.0
2015-08-12 10:00:00,67.79,67.79,67.61,67.62,72303.0,53.9935,53.9935,53.8502,53.8581,72303.0
2015-08-12 10:10:00,67.62,67.67,67.52,67.53,85334.0,53.8581,53.898,53.7785,53.7865,85334.0
2015-08-12 10:20:00,67.54,67.56,67.33,67.37,96609.0,53.7944,53.8103,53.6272,53.659,96609.0
2015-08-12 10:30:00,67.37,67.47,67.31,67.47,77200.0,53.659,53.7387,53.6112,53.7387,77200.0
2015-08-12 10:40:00,67.46,67.55,67.35,67.37,115795.0,53.7307,53.8024,53.6431,53.659,115795.0
2015-08-12 10:50:00,67.36,67.39,67.25,67.28,65541.0,53.651,53.6749,53.5634,53.5873,65541.0
2015-08-12 11:00:00,67.28,67.36,67.25,67.25,105679.0,53.5873,53.651,53.5634,53.5634,105679.0
2015-08-12 11:10:00,67.25,67.3,67.18,67.2,72144.0,53.5634,53.6033,53.5077,53.5236,72144.0
2015-08-12 11:20:00,67.2,67.24,67.13,67.23,85145.0,53.5236,53.5555,53.4679,53.5475,85145.0
2015-08-12 11:30:00,67.24,67.24,67.11,67.11,74722.0,53.5555,53.5555,53.4519,53.4519,74722.0
2015-08-12 11:40:00,67.12,67.17,67.11,67.12,64692.0,53.4599,53.4997,53.4519,53.4599,64692.0
2015-08-12 11:50:00,67.12,67.12,66.99,67.0,114335.0,53.4599,53.4599,53.3564,53.3643,114335.0
2015-08-12 12:00:00,67.0,67.11,66.96,66.97,88470.0,53.3643,53.4519,53.3325,53.3404,88470.0
2015-08-12 12:10:00,66.98,67.12,66.97,67.11,47345.0,53.3484,53.4599,53.3404,53.4519,47345.0
2015-08-12 12:20:00,67.11,67.21,67.01,67.19,74269.0,53.4519,53.5316,53.3723,53.5156,74269.0
2015-08-12 12:30:00,67.2,67.37,67.19,67.33,50526.0,53.5236,53.659,53.5156,53.6272,50526.0
2015-08-12 12:40:00,67.35,67.4,67.33,67.36,41942.0,53.6431,53.6829,53.6272,53.651,41942.0
2015-08-12 12:50:00,67.36,67.37,67.31,67.33,28942.0,53.651,53.659,53.6112,53.6272,28942.0
2015-08-12 13:00:00,67.34,67.43,67.33,67.39,28664.0,53.6351,53.7068,53.6272,53.6749,28664.0
2015-08-12 13:10:00,67.39,67.47,67.27,67.46,60270.0,53.6749,53.7387,53.5794,53.7307,60270.0
2015-08-12 13:20:00,67.45,67.45,67.4,67.41,35737.0,53.7227,53.7227,53.6829,53.6909,35737.0
2015-08-12 13:30:00,67.41,67.46,67.4,67.44,45276.0,53.6909,53.7307,53.6829,53.7148,45276.0
2015-08-12 13:40:00,67.44,67.46,67.4,67.46,73728.0,53.7148,53.7307,53.6829,53.7307,73728.0
2015-08-12 13:50:00,67.46,67.58,67.38,67.56,130248.0,53.7307,53.8263,53.667,53.8103,130248.0
2015-08-12 14:00:00,67.55,67.66,67.52,67.66,73961.0,53.8024,53.89,53.7785,53.89,73961.0
2015-08-12 14:10:00,67.66,67.71,67.65,67.7,75801.0,53.89,53.9298,53.882,53.9219,75801.0
2015-08-12 14:20:00,67.69,67.7,67.61,67.64,26863.0,53.9139,53.9219,53.8502,53.8741,26863.0
2015-08-12 14:30:00,67.65,67.77,67.59,67.76,44366.0,53.882,53.9776,53.8342,53.9696,44366.0
2015-08-12 14:40:00,67.75,67.87,67.74,67.86,39607.0,53.9617,54.0573,53.9537,54.0493,39607.0
2015-08-12 14:50:00,67.86,67.89,67.78,67.82,51169.0,54.0493,54.0732,53.9856,54.0174,51169.0
2015-08-12 15:00:00,67.82,67.87,67.81,67.86,43304.0,54.0174,54.0573,54.0095,54.0493,43304.0
2015-08-12 15:10:00,67.87,67.87,67.78,67.84,44639.0,54.0573,54.0573,53.9856,54.0334,44639.0
2015-08-12 15:20:00,67.84,67.99,67.83,67.99,53139.0,54.0334,54.1528,54.0254,54.1528,53139.0
2015-08-12 15:30:00,67.98,68.05,67.94,68.03,77366.0,54.1449,54.2006,54.113,54.1847,77366.0
2015-08-12 15:40:00,68.03,68.04,67.94,67.98,117586.0,54.1847,54.1927,54.113,54.1449,117586.0
2015-08-12 15:50:00,67.97,68.03,67.96,68.03,221429.0,54.1369,54.1847,54.1289,54.1847,221429.0
2015-08-13 09:30:00,68.03,68.18,67.94,68.03,80097.0,54.1847,54.3042,54.113,54.1847,80097.0
2015-08-13 09:40:00,68.06,68.08,67.88,67.95,64779.0,54.2086,54.2245,54.0652,54.121,64779.0
2015-08-13 09:50:00,67.94,67.97,67.84,67.87,40162.0,54.113,54.1369,54.0334,54.0573,40162.0
2015-08-13 10:00:00,67.87,67.97,67.85,67.94,37462.0,54.0573,54.1369,54.0413,54.113,37462.0
2015-08-13 10:10:00,67.94,67.95,67.81,67.86,81571.0,54.113,54.121,54.0095,54.0493,81571.0
2015-08-13 10:20:00,67.85,67.89,67.75,67.82,44831.0,54.0413,54.0732,53.9617,54.0174,44831.0
2015-08-13 10:30:00,67.82,67.96,67.8,67.94,53175.0,54.0174,54.1289,54.0015,54.113,53175.0
2015-08-13 10:40:00,67.95,67.96,67.89,67.94,28562.0,54.121,54.1289,54.0732,54.113,28562.0
2015-08-13 10:50:00,67.94,68.0,67.93,67.99,32387.0,54.113,54.1608,54.105,54.1528,32387.0
2015-08-13 11:00:00,67.99,68.02,67.78,67.8,42731.0,54.1528,54.1767,53.9856,54.0015,42731.0
2015-08-13 11:10:00,67.8,67.92,67.78,67.89,30871.0,54.0015,54.0971,53.9856,54.0732,30871.0
2015-08-13 11:20:00,67.9,67.91,67.72,67.76,36716.0,54.0812,54.0891,53.9378,53.9696,36716.0
2015-08-13 11:30:00,67.76,67.85,67.75,67.85,36426.0,53.9696,54.0413,53.9617,54.0413,36426.0
2015-08-13 11:40:00,67.85,67.96,67.84,67.95,26635.0,54.0413,54.1289,54.0334,54.121,26635.0
2015-08-13 11:50:00,67.95,67.99,67.93,67.94,29355.0,54.121,54.1528,54.105,54.113,29355.0
2015-08-13 12:00:00,67.94,67.99,67.93,67.98,20057.0,54.113,54.1528,54.105,54.1449,20057.0
2015-08-13 12:10:00,67.97,68.0,67.95,67.98,23351.0,54.1369,54.1608,54.121,54.1449,23351.0
2015-08-13 12:20:00,67.98,68.03,67.96,68.02,31665.0,54.1449,54.1847,54.1289,54.1767,31665.0
2015-08-13 12:30:00,68.02,68.03,68.0,68.01,24916.0,54.1767,54.1847,54.1608,54.1688,24916.0
2015-08-13 12:40:00,68.0,68.02,67.97,67.98,21793.0,54.1608,54.1767,54.1369,54.1449,21793.0
2015-08-13 12:50:00,67.99,68.05,67.98,68.03,19762.0,54.1528,54.2006,54.1449,54.1847,19762.0
2015-08-13 13:00:00,68.03,68.06,67.98,67.99,31609.0,54.1847,54.2086,54.1449,54.1528,31609.0
2015-08-13 13:10:00,67.99,67.99,67.9,67.96,27173.0,54.1528,54.1528,54.0812,54.1289,27173.0
2015-08-13 13:20:00,67.96,68.03,67.96,68.0,32598.0,54.1289,54.1847,54.1289,54.1608,32598.0
2015-08-13 13:30:00,68.0,68.0,67.88,67.88,50761.0,54.1608,54.1608,54.0652,54.0652,50761.0
2015-08-13 13:40:00,67.87,67.89,67.8,67.87,42289.0,54.0573,54.0732,54.0015,54.0573,42289.0
2015-08-13 13:50:00,67.87,67.87,67.79,67.79,36630.0,54.0573,54.0573,53.9935,53.9935,36630.0
2015-08-13 14:00:00,67.79,67.84,67.79,67.84,36428.0,53.9935,54.0334,53.9935,54.0334,36428.0
2015-08-13 14:10:00,67.83,67.86,67.81,67.84,32271.0,54.0254,54.0493,54.0095,54.0334,32271.0
2015-08-13 14:20:00,67.84,67.85,67.8,67.82,38547.0,54.0334,54.0413,54.0015,54.0174,38547.0
2015-08-13 14:30:00,67.81,67.82,67.75,67.77,32650.0,54.0095,54.0174,53.9617,53.9776,32650.0
2015-08-13 14:40:00,67.77,67.8,67.76,67.78,35228.0,53.9776,54.0015,53.9696,53.9856,35228.0
2015-08-13 14:50:00,67.77,67.8,67.75,67.8,47807.0,53.9776,54.0015,53.9617,54.0015,47807.0
2015-08-13 15:00:00,67.79,67.82,67.71,67.71,67457.0,53.9935,54.0174,53.9298,53.9298,67457.0
2015-08-13 15:10:00,67.71,67.72,67.69,67.72,48738.0,53.9298,53.9378,53.9139,53.9378,48738.0
2015-08-13 15:20:00,67.72,67.75,67.67,67.73,74354.0,53.9378,53.9617,53.898,53.9457,74354.0
2015-08-13 15:30:00,67.72,67.73,67.57,67.59,88901.0,53.9378,53.9457,53.8183,53.8342,88901.0
2015-08-13 15:40:00,67.59,67.67,67.58,67.66,93664.0,53.8342,53.898,53.8263,53.89,93664.0
2015-08-13 15:50:00,67.65,67.7,67.63,67.65,228717.0,53.882,53.9219,53.8661,53.882,228717.0
2015-08-14 09:30:00,67.76,67.76,67.49,67.66,79797.0,53.9696,53.9696,53.7546,53.89,79797.0
2015-08-14 09:40:00,67.63,67.82,67.63,67.76,73075.0,53.8661,54.0174,53.8661,53.9696,73075.0
2015-08-14 09:50:00,67.77,67.94,67.77,67.9,46251.0,53.9776,54.113,53.9776,54.0812,46251.0
2015-08-14 10:00:00,67.91,67.93,67.81,67.83,51500.0,54.0891,54.105,54.0095,54.0254,51500.0
2015-08-14 10:10:00,67.83,67.9,67.81,67.89,41540.0,54.0254,54.0812,54.0095,54.0732,41540.0
2015-08-14 10:20:00,67.9,67.9,67.78,67.83,36352.0,54.0812,54.0812,53.9856,54.0254,36352.0
2015-08-14 10:30:00,67.83,67.87,67.8,67.83,30589.0,54.0254,54.0573,54.0015,54.0254,30589.0
2015-08-14 10:40:00,67.83,67.84,67.69,67.71,25678.0,54.0254,54.0334,53.9139,53.9298,25678.0
2015-08-14 10:50:00,67.7,67.84,67.69,67.78,30228.0,53.9219,54.0334,53.9139,53.9856,30228.0
2015-08-14 11:00:00,67.77,67.77,67.6,67.62,35394.0,53.9776,53.9776,53.8422,53.8581,35394.0
2015-08-14 11:10:00,67.63,67.66,67.59,67.65,29205.0,53.8661,53.89,53.8342,53.882,29205.0
2015-08-14 11:20:00,67.64,67.73,67.64,67.72,23505.0,53.8741,53.9457,53.8741,53.9378,23505.0
2015-08-14 11:30:00,67.73,67.74,67.65,67.7,24830.0,53.9457,53.9537,53.882,53.9219,24830.0
2015-08-14 11:40:00,67.69,67.81,67.69,67.78,28229.0,53.9139,54.0095,53.9139,53.9856,28229.0
2015-08-14 11:50:00,67.78,67.82,67.77,67.81,18792.0,53.9856,54.0174,53.9776,54.0095,18792.0
2015-08-14 12:00:00,67.81,67.81,67.75,67.77,20815.0,54.0095,54.0095,53.9617,53.9776,20815.0
2015-08-14 12:10:00,67.76,67.76,67.72,67.75,20662.0,53.9696,53.9696,53.9378,53.9617,20662.0
2015-08-14 12:20:00,67.75,67.81,67.73,67.8,15943.0,53.9617,54.0095,53.9457,54.0015,15943.0
2015-08-14 12:30:00,67.81,67.89,67.81,67.83,31929.0,54.0095,54.0732,54.0095,54.0254,31929.0
2015-08-14 12:40:00,67.83,67.84,67.76,67.77,21188.0,54.0254,54.0334,53.9696,53.9776,21188.0
2015-08-14 12:50:00,67.77,67.8,67.74,67.8,20586.0,53.9776,54.0015,53.9537,54.0015,20586.0
2015-08-14 13:00:00,67.79,67.79,67.75,67.77,20462.0,53.9935,53.9935,53.9617,53.9776,20462.0
2015-08-14 13:10:00,67.77,67.85,67.75,67.81,21906.0,53.9776,54.0413,53.9617,54.0095,21906.0
2015-08-14 13:20:00,67.82,67.86,67.81,67.82,19955.0,54.0174,54.0493,54.0095,54.0174,19955.0
2015-08-14 13:30:00,67.82,67.82,67.78,67.8,23173.0,54.0174,54.0174,53.9856,54.0015,23173.0
2015-08-14 13:40:00,67.8,67.83,67.73,67.73,19275.0,54.0015,54.0254,53.9457,53.9457,19275.0
2015-08-14 13:50:00,67.73,67.79,67.73,67.78,18015.0,53.9457,53.9935,53.9457,53.9856,18015.0
2015-08-14 14:00:00,67.78,67.82,67.77,67.8,29239.0,53.9856,54.0174,53.9776,54.0015,29239.0
2015-08-14 14:10:00,67.8,67.83,67.74,67.74,37884.0,54.0015,54.0254,53.9537,53.9537,37884.0
2015-08-14 14:20:00,67.75,67.76,67.72,67.72,28366.0,53.9617,53.9696,53.9378,53.9378,28366.0
2015-08-14 14:30:00,67.72,67.75,67.7,67.74,31718.0,53.9378,53.9617,53.9219,53.9537,31718.0
2015-08-14 14:40:00,67.75,67.77,67.74,67.75,21889.0,53.9617,53.9776,53.9537,53.9617,21889.0
2015-08-14 14:50:00,67.76,67.77,67.73,67.73,35158.0,53.9696,53.9776,53.9457,53.9457,35158.0
2015-08-14 15:00:00,67.73,67.82,67.73,67.81,48272.0,53.9457,54.0174,53.9457,54.0095,48272.0
2015-08-14 15:10:00,67.81,67.82,67.79,67.8,59475.0,54.0095,54.0174,53.9935,54.0015,59475.0
2015-08-14 15:20:00,67.79,67.82,67.78,67.8,111682.0,53.9935,54.0174,53.9856,54.0015,111682.0
2015-08-14 15:30:00,67.79,67.83,67.78,67.78,74230.0,53.9935,54.0254,53.9856,53.9856,74230.0
2015-08-14 15:40:00,67.78,67.8,67.77,67.78,93282.0,53.9856,54.0015,53.9776,53.9856,93282.0
2015-08-14 15:50:00,67.78,67.81,67.74,67.8,118935.0,53.9856,54.0095,53.9537,54.0015,118935.0
2015-08-17 09:30:00,67.46,67.52,67.2,67.23,109460.0,53.7307,53.7785,53.5236,53.5475,109460.0
2015-08-17 09:40:00,67.22,67.23,67.1,67.15,56005.0,53.5395,53.5475,53.444,53.4838,56005.0
2015-08-17 09:50:00,67.14,67.22,67.08,67.19,54559.0,53.4758,53.5395,53.428,53.5156,54559.0
2015-08-17 10:00:00,67.19,67.28,67.17,67.24,61998.0,53.5156,53.5873,53.4997,53.5555,61998.0
2015-08-17 10:10:00,67.25,67.6,67.24,67.56,78606.0,53.5634,53.8422,53.5555,53.8103,78606.0
2015-08-17 10:20:00,67.56,67.57,67.46,67.47,35807.0,53.8103,53.8183,53.7307,53.7387,35807.0
2015-08-17 10:30:00,67.47,67.54,67.46,67.5,22540.0,53.7387,53.7944,53.7307,53.7626,22540.0
2015-08-17 10:40:00,67.49,67.49,67.41,67.46,29084.0,53.7546,53.7546,53.6909,53.7307,29084.0
2015-08-17 10:50:00,67.46,67.53,67.46,67.5,21214.0,53.7307,53.7865,53.7307,53.7626,21214.0
2015-08-17 11:00:00,67.5,67.63,67.49,67.59,32547.0,53.7626,53.8661,53.7546,53.8342,32547.0
2015-08-17 11:10:00,67.59,67.61,67.55,67.57,26409.0,53.8342,53.8502,53.8024,53.8183,26409.0
2015-08-17 11:20:00,67.58,67.63,67.53,67.63,26845.0,53.8263,53.8661,53.7865,53.8661,26845.0
2015-08-17 11:30:00,67.62,67.63,67.6,67.61,24085.0,53.8581,53.8661,53.8422,53.8502,24085.0
2015-08-17 11:40:00,67.61,67.67,67.6,67.65,18578.0,53.8502,53.898,53.8422,53.882,18578.0
2015-08-17 11:50:00,67.66,67.68,67.6,67.63,26968.0,53.89,53.9059,53.8422,53.8661,26968.0
2015-08-17 12:00:00,67.64,67.66,67.62,67.66,18695.0,53.8741,53.89,53.8581,53.89,18695.0
2015-08-17 12:10:00,67.66,67.69,67.63,67.63,22285.0,53.89,53.9139,53.8661,53.8661,22285.0
2015-08-17 12:20:00,67.63,67.76,67.63,67.74,26996.0,53.8661,53.9696,53.8661,53.9537,26996.0
2015-08-17 12:30:00,67.73,67.76,67.69,67.71,19253.0,53.9457,53.9696,53.9139,53.9298,19253.0
2015-08-17 12:40:00,67.72,67.73,67.68,67.71,18329.0,53.9378,53.9457,53.9059,53.9298,18329.0
2015-08-17 12:50:00,67.71,67.73,67.66,67.73,21415.0,53.9298,53.9457,53.89,53.9457,21415.0
2015-08-17 13:00:00,67.73,67.73,67.66,67.67,50722.0,53.9457,53.9457,53.89,53.898,50722.0
2015-08-17 13:10:00,67.67,67.72,67.65,67.72,20684.0,53.898,53.9378,53.882,53.9378,20684.0
2015-08-17 13:20:00,67.73,67.8,67.73,67.79,44865.0,53.9457,54.0015,53.9457,53.9935,44865.0
2015-08-17 13:30:00,67.79,67.8,67.74,67.78,21816.0,53.9935,54.0015,53.9537,53.9856,21816.0
2015-08-17 13:40:00,67.78,67.79,67.77,67.78,15922.0,53.9856,53.9935,53.9776,53.9856,15922.0
2015-08-17 13:50:00,67.77,67.77,67.73,67.73,30484.0,53.9776,53.9776,53.9457,53.9457,30484.0
2015-08-17 14:00:00,67.73,67.75,67.67,67.67,21349.0,53.9457,53.9617,53.898,53.898,21349.0
2015-08-17 14:10:00,67.67,67.73,67.67,67.7,23927.0,53.898,53.9457,53.898,53.9219,23927.0
2015-08-17 14:20:00,67.7,67.7,67.67,67.67,21048.0,53.9219,53.9219,53.898,53.898,21048.0
2015-08-17 14:30:00,67.67,67.67,67.63,67.63,26822.0,53.898,53.898,53.8661,53.8661,26822.0
2015-08-17 14:40:00,67.64,67.67,67.61,67.67,29990.0,53.8741,53.898,53.8502,53.898,29990.0
2015-08-17 14:50:00,67.67,67.7,67.66,67.68,37501.0,53.898,53.9219,53.89,53.9059,37501.0
2015-08-17 15:00:00,67.69,67.7,67.67,67.69,33454.0,53.9139,53.9219,53.898,53.9139,33454.0
2015-08-17 15:10:00,67.69,67.7,67.64,67.65,41264.0,53.9139,53.9219,53.8741,53.882,41264.0
2015-08-17 15:20:00,67.66,67.71,67.65,67.7,29664.0,53.89,53.9298,53.882,53.9219,29664.0
2015-08-17 15:30:00,67.71,67.73,67.69,67.72,65329.0,53.9298,53.9457,53.9139,53.9378,65329.0
2015-08-17 15:40:00,67.72,67.73,67.64,67.64,106158.0,53.9378,53.9457,53.8741,53.8741,106158.0
2015-08-17 15:50:00,67.64,67.68,67.63,67.68,194623.0,53.8741,53.9059,53.8661,53.9059,194623.0
2015-08-18 09:30:00,67.67,67.85,67.59,67.81,88303.0,53.898,54.0413,53.8342,54.0095,88303.0
2015-08-18 09:40:00,67.81,67.82,67.61,67.65,42192.0,54.0095,54.0174,53.8502,53.882,42192.0
2015-08-18 09:50:00,67.66,67.74,67.59,67.61,32189.0,53.89,53.9537,53.8342,53.8502,32189.0
2015-08-18 10:00:00,67.61,67.83,67.61,67.82,51749.0,53.8502,54.0254,53.8502,54.0174,51749.0
2015-08-18 10:10:00,67.81,67.92,67.79,67.92,65639.0,54.0095,54.0971,53.9935,54.0971,65639.0
2015-08-18 10:20:00,67.92,68.02,67.91,67.98,81158.0,54.0971,54.1767,54.0891,54.1449,81158.0
2015-08-18 10:30:00,67.98,67.99,67.8,67.88,54089.0,54.1449,54.1528,54.0015,54.0652,54089.0
2015-08-18 10:40:00,67.89,67.93,67.83,67.88,76717.0,54.0732,54.105,54.0254,54.0652,76717.0
2015-08-18 10:50:00,67.88,67.9,67.84,67.87,44845.0,54.0652,54.0812,54.0334,54.0573,44845.0
2015-08-18 11:00:00,67.87,67.87,67.78,67.78,47203.0,54.0573,54.0573,53.9856,53.9856,47203.0
2015-08-18 11:10:00,67.78,67.8,67.74,67.74,54900.0,53.9856,54.0015,53.9537,53.9537,54900.0
2015-08-18 11:20:00,67.74,67.79,67.66,67.67,33234.0,53.9537,53.9935,53.89,53.898,33234.0
2015-08-18 11:30:00,67.66,67.71,67.64,67.67,26899.0,53.89,53.9298,53.8741,53.898,26899.0
2015-08-18 11:40:00,67.67,67.71,67.64,67.71,31516.0,53.898,53.9298,53.8741,53.9298,31516.0
2015-08-18 11:50:00,67.71,67.72,67.67,67.72,22240.0,53.9298,53.9378,53.898,53.9378,22240.0
2015-08-18 12:00:00,67.72,67.74,67.7,67.72,26916.0,53.9378,53.9537,53.9219,53.9378,26916.0
2015-08-18 12:10:00,67.73,67.78,67.72,67.77,28945.0,53.9457,53.9856,53.9378,53.9776,28945.0
2015-08-18 12:20:00,67.76,67.84,67.75,67.82,24341.0,53.9696,54.0334,53.9617,54.0174,24341.0
2015-08-18 12:30:00,67.83,67.85,67.8,67.8,32383.0,54.0254,54.0413,54.0015,54.0015,32383.0
2015-08-18 12:40:00,67.79,67.8,67.69,67.69,30652.0,53.9935,54.0015,53.9139,53.9139,30652.0
2015-08-18 12:50:00,67.7,67.74,67.66,67.66,27195.0,53.9219,53.9537,53.89,53.89,27195.0
2015-08-18 13:00:00,67.66,67.66,67.61,67.66,26170.0,53.89,53.89,53.8502,53.89,26170.0
2015-08-18 13:10:00,67.66,67.72,67.65,67.72,15079.0,53.89,53.9378,53.882,53.9378,15079.0
2015-08-18 13:20:00,67.72,67.75,67.71,67.73,40405.0,53.9378,53.9617,53.9298,53.9457,40405.0
2015-08-18 13:30:00,67.73,67.74,67.69,67.7,37509.0,53.9457,53.9537,53.9139,53.9219,37509.0
2015-08-18 13:40:00,67.7,67.71,67.69,67.7,23929.0,53.9219,53.9298,53.9139,53.9219,23929.0
2015-08-18 13:50:00,67.7,67.71,67.68,67.69,40093.0,53.9219,53.9298,53.9059,53.9139,40093.0
2015-08-18 14:00:00,67.7,67.72,67.68,67.72,22751.0,53.9219,53.9378,53.9059,53.9378,22751.0
2015-08-18 14:10:00,67.72,67.75,67.71,67.73,36610.0,53.9378,53.9617,53.9298,53.9457,36610.0
2015-08-18 14:20:00,67.73,67.73,67.7,67.72,27190.0,53.9457,53.9457,53.9219,53.9378,27190.0
2015-08-18 14:30:00,67.72,67.72,67.67,67.69,33438.0,53.9378,53.9378,53.898,53.9139,33438.0
2015-08-18 14:40:00,67.69,67.69,67.58,67.6,62655.0,53.9139,53.9139,53.8263,53.8422,62655.0
2015-08-18 14:50:00,67.59,67.6,67.49,67.52,99590.0,53.8342,53.8422,53.7546,53.7785,99590.0
2015-08-18 15:00:00,67.52,67.65,67.51,67.64,39256.0,53.7785,53.882,53.7705,53.8741,39256.0
2015-08-18 15:10:00,67.64,67.69,67.63,67.69,47813.0,53.8741,53.9139,53.8661,53.9139,47813.0
2015-08-18 15:20:00,67.69,67.69,67.61,67.65,55135.0,53.9139,53.9139,53.8502,53.882,55135.0
2015-08-18 15:30:00,67.65,67.69,67.62,67.68,62352.0,53.882,53.9139,53.8581,53.9059,62352.0
2015-08-18 15:40:00,67.69,67.71,67.64,67.71,82650.0,53.9139,53.9298,53.8741,53.9298,82650.0
2015-08-18 15:50:00,67.71,67.74,67.69,67.7,178165.0,53.9298,53.9537,53.9139,53.9219,178165.0
2015-08-19 09:30:00,67.34,67.5,66.92,67.0,218962.0,53.6351,53.7626,53.3006,53.3643,218962.0
2015-08-19 09:40:00,66.99,66.99,66.84,66.86,73363.0,53.3564,53.3564,53.2369,53.2528,73363.0
2015-08-19 09:50:00,66.87,66.99,66.83,66.87,71378.0,53.2608,53.3564,53.2289,53.2608,71378.0
2015-08-19 10:00:00,66.87,67.05,66.86,67.0,44016.0,53.2608,53.4041,53.2528,53.3643,44016.0
2015-08-19 10:10:00,66.99,67.02,66.81,66.87,60705.0,53.3564,53.3802,53.213,53.2608,60705.0
2015-08-19 10:20:00,66.87,66.87,66.69,66.7,106825.0,53.2608,53.2608,53.1174,53.1254,106825.0
2015-08-19 10:30:00,66.7,66.79,66.69,66.74,90106.0,53.1254,53.1971,53.1174,53.1572,90106.0
2015-08-19 10:40:00,66.75,66.76,66.61,66.67,91471.0,53.1652,53.1732,53.0537,53.1015,91471.0
2015-08-19 10:50:00,66.67,66.73,66.6,66.73,69982.0,53.1015,53.1493,53.0457,53.1493,69982.0
2015-08-19 11:00:00,66.72,66.8,66.71,66.73,46529.0,53.1413,53.205,53.1333,53.1493,46529.0
2015-08-19 11:10:00,66.74,66.76,66.65,66.67,40105.0,53.1572,53.1732,53.0855,53.1015,40105.0
2015-08-19 11:20:00,66.67,66.69,66.63,66.68,45097.0,53.1015,53.1174,53.0696,53.1094,45097.0
2015-08-19 11:30:00,66.67,66.68,66.62,66.65,57451.0,53.1015,53.1094,53.0617,53.0855,57451.0
2015-08-19 11:40:00,66.65,66.75,66.64,66.7,43472.0,53.0855,53.1652,53.0776,53.1254,43472.0
2015-08-19 11:50:00,66.68,66.77,66.66,66.76,51270.0,53.1094,53.1811,53.0935,53.1732,51270.0
2015-08-19 12:00:00,66.75,66.76,66.68,66.71,31948.0,53.1652,53.1732,53.1094,53.1333,31948.0
2015-08-19 12:10:00,66.71,66.71,66.61,66.62,33178.0,53.1333,53.1333,53.0537,53.0617,33178.0
2015-08-19 12:20:00,66.62,66.67,66.61,66.64,21993.0,53.0617,53.1015,53.0537,53.0776,21993.0
2015-08-19 12:30:00,66.65,66.72,66.64,66.71,35182.0,53.0855,53.1413,53.0776,53.1333,35182.0
2015-08-19 12:40:00,66.72,66.77,66.72,66.76,34927.0,53.1413,53.1811,53.1413,53.1732,34927.0
2015-08-19 12:50:00,66.76,66.78,66.7,66.72,29890.0,53.1732,53.1891,53.1254,53.1413,29890.0
2015-08-19 13:00:00,66.72,66.77,66.72,66.74,27379.0,53.1413,53.1811,53.1413,53.1572,27379.0
2015-08-19 13:10:00,66.74,66.8,66.73,66.8,37137.0,53.1572,53.205,53.1493,53.205,37137.0
2015-08-19 13:20:00,66.8,66.81,66.74,66.74,43801.0,53.205,53.213,53.1572,53.1572,43801.0
2015-08-19 13:30:00,66.75,66.76,66.7,66.74,61912.0,53.1652,53.1732,53.1254,53.1572,61912.0
2015-08-19 13:40:00,66.75,66.95,66.75,66.9,53875.0,53.1652,53.3245,53.1652,53.2847,53875.0
2015-08-19 13:50:00,66.89,66.91,66.81,66.83,41914.0,53.2767,53.2926,53.213,53.2289,41914.0
2015-08-19 14:00:00,66.83,67.09,66.81,67.08,65508.0,53.2289,53.436,53.213,53.428,65508.0
2015-08-19 14:10:00,67.08,67.31,67.08,67.22,136466.0,53.428,53.6112,53.428,53.5395,136466.0
2015-08-19 14:20:00,67.21,67.24,67.12,67.15,47905.0,53.5316,53.5555,53.4599,53.4838,47905.0
2015-08-19 14:30:00,67.16,67.17,67.07,67.07,33392.0,53.4918,53.4997,53.4201,53.4201,33392.0
2015-08-19 14:40:00,67.07,67.08,66.97,66.99,41483.0,53.4201,53.428,53.3404,53.3564,41483.0
2015-08-19 14:50:00,66.99,66.99,66.82,66.86,56183.0,53.3564,53.3564,53.2209,53.2528,56183.0
2015-08-19 15:00:00,66.86,66.87,66.77,66.86,69591.0,53.2528,53.2608,53.1811,53.2528,69591.0
2015-08-19 15:10:00,66.85,66.88,66.8,66.84,81537.0,53.2448,53.2687,53.205,53.2369,81537.0
2015-08-19 15:20:00,66.83,66.91,66.82,66.86,67930.0,53.2289,53.2926,53.2209,53.2528,67930.0
2015-08-19 15:30:00,66.87,66.94,66.79,66.81,77342.0,53.2608,53.3165,53.1971,53.213,77342.0
2015-08-19 15:40:00,66.8,66.94,66.8,66.94,113357.0,53.205,53.3165,53.205,53.3165,113357.0
2015-08-19 15:50:00,66.93,66.96,66.74,66.74,288166.0,53.3086,53.3325,53.1572,53.1572,288166.0
2015-08-20 09:30:00,66.2,66.33,66.02,66.31,132736.0,52.7271,52.8307,52.5838,52.8147,132736.0
2015-08-20 09:40:00,66.3,66.45,66.17,66.24,146557.0,52.8068,52.9263,52.7032,52.759,146557.0
2015-08-20 09:50:00,66.22,66.41,66.19,66.36,55334.0,52.7431,52.8944,52.7192,52.8546,55334.0
2015-08-20 10:00:00,66.35,66.38,66.19,66.28,158391.0,52.8466,52.8705,52.7192,52.7908,158391.0
2015-08-20 10:10:00,66.28,66.37,66.24,66.25,101428.0,52.7908,52.8625,52.759,52.767,101428.0
2015-08-20 10:20:00,66.24,66.3,66.18,66.25,96365.0,52.759,52.8068,52.7112,52.767,96365.0
2015-08-20 10:30:00,66.26,66.44,66.2,66.42,81890.0,52.7749,52.9183,52.7271,52.9024,81890.0
2015-08-20 10:40:00,66.42,66.54,66.42,66.53,40244.0,52.9024,52.9979,52.9024,52.99,40244.0
2015-08-20 10:50:00,66.53,66.55,66.41,66.43,54974.0,52.99,53.0059,52.8944,52.9103,54974.0
2015-08-20 11:00:00,66.43,66.45,66.32,66.34,62133.0,52.9103,52.9263,52.8227,52.8386,62133.0
2015-08-20 11:10:00,66.34,66.45,66.34,66.38,42742.0,52.8386,52.9263,52.8386,52.8705,42742.0
2015-08-20 11:20:00,66.38,66.5,66.37,66.44,51763.0,52.8705,52.9661,52.8625,52.9183,51763.0
2015-08-20 11:30:00,66.45,66.45,66.29,66.37,66973.0,52.9263,52.9263,52.7988,52.8625,66973.0
2015-08-20 11:40:00,66.38,66.41,66.35,66.39,57355.0,52.8705,52.8944,52.8466,52.8785,57355.0
2015-08-20 11:50:00,66.38,66.45,66.34,66.43,33425.0,52.8705,52.9263,52.8386,52.9103,33425.0
2015-08-20 12:00:00,66.43,66.48,66.39,66.48,49643.0,52.9103,52.9501,52.8785,52.9501,49643.0
2015-08-20 12:10:00,66.48,66.49,66.34,66.44,46574.0,52.9501,52.9581,52.8386,52.9183,46574.0
2015-08-20 12:20:00,66.43,66.44,66.33,66.39,48120.0,52.9103,52.9183,52.8307,52.8785,48120.0
2015-08-20 12:30:00,66.39,66.47,66.37,66.45,30083.0,52.8785,52.9422,52.8625,52.9263,30083.0
2015-08-20 12:40:00,66.45,66.47,66.33,66.35,41913.0,52.9263,52.9422,52.8307,52.8466,41913.0
2015-08-20 12:50:00,66.35,66.37,66.21,66.26,33804.0,52.8466,52.8625,52.7351,52.7749,33804.0
2015-08-20 13:00:00,66.27,66.29,66.24,66.24,42565.0,52.7829,52.7988,52.759,52.759,42565.0
2015-08-20 13:10:00,66.23,66.39,66.23,66.39,45332.0,52.751,52.8785,52.751,52.8785,45332.0
2015-08-20 13:20:00,66.39,66.48,66.39,66.4,63635.0,52.8785,52.9501,52.8785,52.8864,63635.0
2015-08-20 13:30:00,66.4,66.42,66.34,66.34,79940.0,52.8864,52.9024,52.8386,52.8386,79940.0
2015-08-20 13:40:00,66.34,66.46,66.27,66.45,90420.0,52.8386,52.9342,52.7829,52.9263,90420.0
2015-08-20 13:50:00,66.46,66.48,66.43,66.47,36691.0,52.9342,52.9501,52.9103,52.9422,36691.0
2015-08-20 14:00:00,66.46,66.46,66.33,66.35,46071.0,52.9342,52.9342,52.8307,52.8466,46071.0
2015-08-20 14:10:00,66.35,66.38,66.29,66.34,49310.0,52.8466,52.8705,52.7988,52.8386,49310.0
2015-08-20 14:20:00,66.33,66.38,66.23,66.24,53857.0,52.8307,52.8705,52.751,52.759,53857.0
2015-08-20 14:30:00,66.24,66.28,66.21,66.26,45563.0,52.759,52.7908,52.7351,52.7749,45563.0
2015-08-20 14:40:00,66.26,66.31,66.19,66.3,267894.0,52.7749,52.8147,52.7192,52.8068,267894.0
2015-08-20 14:50:00,66.3,66.35,66.29,66.33,53167.0,52.8068,52.8466,52.7988,52.8307,53167.0
2015-08-20 15:00:00,66.33,66.37,66.28,66.32,89540.0,52.8307,52.8625,52.7908,52.8227,89540.0
2015-08-20 15:10:00,66.33,66.39,66.3,66.31,134814.0,52.8307,52.8785,52.8068,52.8147,134814.0
2015-08-20 15:20:00,66.31,66.34,66.29,66.33,101455.0,52.8147,52.8386,52.7988,52.8307,101455.0
2015-08-20 15:30:00,66.33,66.42,66.32,66.34,86452.0,52.8307,52.9024,52.8227,52.8386,86452.0
2015-08-20 15:40:00,66.33,66.33,66.14,66.16,165454.0,52.8307,52.8307,52.6793,52.6953,165454.0
2015-08-20 15:50:00,66.16,66.17,65.96,66.0,334335.0,52.6953,52.7032,52.536,52.5678,334335.0
2015-08-21 09:30:00,65.58,66.08,65.47,66.05,583928.0,52.2333,52.6316,52.1457,52.6077,583928.0
2015-08-21 09:40:00,66.04,66.08,65.55,65.63,183768.0,52.5997,52.6316,52.2094,52.2731,183768.0
2015-08-21 09:50:00,65.6,65.81,65.55,65.81,96649.0,52.2492,52.4165,52.2094,52.4165,96649.0
2015-08-21 10:00:00,65.79,66.01,65.77,65.82,123559.0,52.4006,52.5758,52.3846,52.4245,123559.0
2015-08-21 10:10:00,65.82,65.82,65.69,65.74,66470.0,52.4245,52.4245,52.3209,52.3607,66470.0
2015-08-21 10:20:00,65.74,65.81,65.66,65.67,97726.0,52.3607,52.4165,52.297,52.305,97726.0
2015-08-21 10:30:00,65.67,65.71,65.56,65.65,139293.0,52.305,52.3369,52.2174,52.2891,139293.0
2015-08-21 10:40:00,65.65,65.82,65.64,65.77,94609.0,52.2891,52.4245,52.2811,52.3846,94609.0
2015-08-21 10:50:00,65.78,65.84,65.71,65.81,130323.0,52.3926,52.4404,52.3369,52.4165,130323.0
2015-08-21 11:00:00,65.81,65.82,65.69,65.75,133897.0,52.4165,52.4245,52.3209,52.3687,133897.0
2015-08-21 11:10:00,65.74,65.74,65.5,65.53,113141.0,52.3607,52.3607,52.1696,52.1935,113141.0
2015-08-21 11:20:00,65.53,65.62,65.41,65.55,192167.0,52.1935,52.2652,52.0979,52.2094,192167.0
2015-08-21 11:30:00,65.55,65.65,65.4,65.4,90034.0,52.2094,52.2891,52.0899,52.0899,90034.0
2015-08-21 11:40:00,65.4,65.7,65.4,65.7,193437.0,52.0899,52.3289,52.0899,52.3289,193437.0
2015-08-21 11:50:00,65.7,65.83,65.65,65.78,73068.0,52.3289,52.4324,52.2891,52.3926,73068.0
2015-08-21 12:00:00,65.77,65.84,65.73,65.79,81460.0,52.3846,52.4404,52.3528,52.4006,81460.0
2015-08-21 12:10:00,65.79,65.85,65.55,65.59,79679.0,52.4006,52.4484,52.2094,52.2413,79679.0
2015-08-21 12:20:00,65.59,65.59,65.47,65.5,75748.0,52.2413,52.2413,52.1457,52.1696,75748.0
2015-08-21 12:30:00,65.5,65.57,65.43,65.45,60092.0,52.1696,52.2253,52.1138,52.1298,60092.0
2015-08-21 12:40:00,65.44,65.45,65.33,65.39,52212.0,52.1218,52.1298,52.0342,52.082,52212.0
2015-08-21 12:50:00,65.39,65.4,65.26,65.27,52520.0,52.082,52.0899,51.9784,51.9864,52520.0
2015-08-21 13:00:00,65.25,65.33,65.17,65.24,58710.0,51.9705,52.0342,51.9068,51.9625,58710.0
2015-08-21 13:10:00,65.25,65.36,65.25,65.36,44306.0,51.9705,52.0581,51.9705,52.0581,44306.0
2015-08-21 13:20:00,65.36,65.48,65.35,65.46,47038.0,52.0581,52.1537,52.0501,52.1377,47038.0
2015-08-21 13:30:00,65.46,65.46,65.32,65.42,59393.0,52.1377,52.1377,52.0262,52.1059,59393.0
2015-08-21 13:40:00,65.41,65.48,65.35,65.37,56054.0,52.0979,52.1537,52.0501,52.066,56054.0
2015-08-21 13:50:00,65.35,65.45,65.25,65.43,57432.0,52.0501,52.1298,51.9705,52.1138,57432.0
2015-08-21 14:00:00,65.43,65.51,65.38,65.4,84214.0,52.1138,52.1776,52.074,52.0899,84214.0
2015-08-21 14:10:00,65.39,65.43,65.25,65.29,77201.0,52.082,52.1138,51.9705,52.0023,77201.0
2015-08-21 14:20:00,65.29,65.34,65.21,65.23,48677.0,52.0023,52.0422,51.9386,51.9545,48677.0
2015-08-21 14:30:00,65.23,65.32,65.16,65.22,69236.0,51.9545,52.0262,51.8988,51.9466,69236.0
2015-08-21 14:40:00,65.22,65.23,65.1,65.12,86499.0,51.9466,51.9545,51.851,51.8669,86499.0
2015-08-21 14:50:00,65.12,65.23,65.06,65.18,112044.0,51.8669,51.9545,51.8191,51.9147,112044.0
2015-08-21 15:00:00,65.18,65.21,65.11,65.13,82653.0,51.9147,51.9386,51.859,51.8749,82653.0
2015-08-21 15:10:00,65.12,65.14,64.9,65.13,191173.0,51.8669,51.8829,51.6917,51.8749,191173.0
2015-08-21 15:20:00,65.13,65.18,65.05,65.16,132445.0,51.8749,51.9147,51.8112,51.8988,132445.0
2015-08-21 15:30:00,65.14,65.15,64.93,65.07,197427.0,51.8829,51.8908,51.7156,51.8271,197427.0
2015-08-21 15:40:00,65.06,65.16,65.02,65.12,193201.0,51.8191,51.8988,51.7873,51.8669,193201.0
2015-08-21 15:50:00,65.11,65.17,64.86,64.98,636128.0,51.859,51.9068,51.6598,51.7554,636128.0
2015-08-24 09:30:00,61.9,62.17,50.84,61.54,919783.0,49.3023,49.5173,40.4932,49.0155,919783.0
2015-08-24 09:40:00,61.59,62.5,61.41,61.77,391954.0,49.0553,49.7801,48.912,49.1987,391954.0
2015-08-24 09:50:00,61.78,63.25,61.78,63.18,317442.0,49.2067,50.3775,49.2067,50.3218,317442.0
2015-08-24 10:00:00,63.14,63.32,62.61,63.15,261423.0,50.2899,50.4333,49.8678,50.2979,261423.0
2015-08-24 10:10:00,63.15,63.21,62.79,62.97,264981.0,50.2979,50.3456,50.0111,50.1545,264981.0
2015-08-24 10:20:00,62.94,63.35,62.9,63.0,182052.0,50.1306,50.4572,50.0987,50.1784,182052.0
2015-08-24 10:30:00,62.99,63.47,62.81,63.26,197448.0,50.1704,50.5527,50.0271,50.3855,197448.0
2015-08-24 10:40:00,63.26,63.36,62.79,63.13,198029.0,50.3855,50.4651,50.0111,50.2819,198029.0
2015-08-24 10:50:00,63.14,63.29,63.05,63.16,146157.0,50.2899,50.4094,50.2182,50.3058,146157.0
2015-08-24 11:00:00,63.16,63.28,62.97,63.05,217429.0,50.3058,50.4014,50.1545,50.2182,217429.0
2015-08-24 11:10:00,63.05,63.07,62.77,62.79,137085.0,50.2182,50.2341,49.9952,50.0111,137085.0
2015-08-24 11:20:00,62.79,62.79,62.48,62.52,201728.0,50.0111,50.0111,49.7642,49.7961,201728.0
2015-08-24 11:30:00,62.51,62.68,62.42,62.65,115827.0,49.7881,49.9235,49.7164,49.8996,115827.0
2015-08-24 11:40:00,62.66,62.94,62.5,62.93,163207.0,49.9076,50.1306,49.7801,50.1226,163207.0
2015-08-24 11:50:00,62.92,63.36,62.92,63.25,138123.0,50.1147,50.4651,50.1147,50.3775,138123.0
2015-08-24 12:00:00,63.24,63.32,63.11,63.29,155908.0,50.3695,50.4333,50.266,50.4094,155908.0
2015-08-24 12:10:00,63.29,63.32,63.13,63.21,98794.0,50.4094,50.4333,50.2819,50.3456,98794.0
2015-08-24 12:20:00,63.21,63.32,63.13,63.28,63350.0,50.3456,50.4333,50.2819,50.4014,63350.0
2015-08-24 12:30:00,63.28,63.3,63.17,63.25,86801.0,50.4014,50.4173,50.3138,50.3775,86801.0
2015-08-24 12:40:00,63.24,63.24,62.93,62.94,95006.0,50.3695,50.3695,50.1226,50.1306,95006.0
2015-08-24 12:50:00,62.94,63.3,62.87,63.21,121024.0,50.1306,50.4173,50.0748,50.3456,121024.0
2015-08-24 13:00:00,63.21,63.27,63.2,63.22,80047.0,50.3456,50.3934,50.3377,50.3536,80047.0
2015-08-24 13:10:00,63.22,63.27,63.1,63.23,112041.0,50.3536,50.3934,50.258,50.3616,112041.0
2015-08-24 13:20:00,63.24,63.27,62.92,63.07,110086.0,50.3695,50.3934,50.1147,50.2341,110086.0
2015-08-24 13:30:00,63.06,63.07,62.8,62.82,89246.0,50.2262,50.2341,50.0191,50.035,89246.0
2015-08-24 13:40:00,62.82,63.05,62.74,63.05,89665.0,50.035,50.2182,49.9713,50.2182,89665.0
2015-08-24 13:50:00,63.04,63.08,62.55,62.55,170352.0,50.2102,50.2421,49.82,49.82,170352.0
2015-08-24 14:00:00,62.56,62.6,62.34,62.39,144103.0,49.8279,49.8598,49.6527,49.6925,144103.0
2015-08-24 14:10:00,62.37,62.42,62.15,62.36,190770.0,49.6766,49.7164,49.5014,49.6686,190770.0
2015-08-24 14:20:00,62.37,62.46,62.26,62.27,104812.0,49.6766,49.7483,49.589,49.597,104812.0
2015-08-24 14:30:00,62.28,62.52,62.22,62.51,160001.0,49.6049,49.7961,49.5571,49.7881,160001.0
2015-08-24 14:40:00,62.5,62.53,62.19,62.22,130370.0,49.7801,49.804,49.5332,49.5571,130370.0
2015-08-24 14:50:00,62.22,62.26,61.53,61.62,154592.0,49.5571,49.589,49.0076,49.0792,154592.0
2015-08-24 15:00:00,61.61,62.22,61.44,62.21,252411.0,49.0713,49.5571,48.9359,49.5492,252411.0
2015-08-24 15:10:00,62.2,62.21,61.84,61.84,183675.0,49.5412,49.5492,49.2545,49.2545,183675.0
2015-08-24 15:20:00,61.84,61.85,61.54,61.62,226491.0,49.2545,49.2624,49.0155,49.0792,226491.0
2015-08-24 15:30:00,61.62,62.32,61.5,62.29,255912.0,49.0792,49.6368,48.9837,49.6129,255912.0
2015-08-24 15:40:00,62.28,62.86,62.24,62.58,227741.0,49.6049,50.0669,49.5731,49.8439,227741.0
2015-08-24 15:50:00,62.58,62.59,61.94,61.95,398778.0,49.8439,49.8518,49.3341,49.3421,398778.0
2015-08-25 09:30:00,63.24,63.49,62.9,63.09,257855.0,50.3695,50.5687,50.0987,50.2501,257855.0
2015-08-25 09:40:00,63.09,63.17,62.81,62.93,125950.0,50.2501,50.3138,50.0271,50.1226,125950.0
2015-08-25 09:50:00,62.93,63.03,62.79,62.94,117501.0,50.1226,50.2023,50.0111,50.1306,117501.0
2015-08-25 10:00:00,62.95,63.01,62.72,62.78,128836.0,50.1386,50.1864,49.9554,50.0032,128836.0
2015-08-25 10:10:00,62.75,62.87,62.63,62.63,135016.0,49.9793,50.0748,49.8837,49.8837,135016.0
2015-08-25 10:20:00,62.63,62.64,62.39,62.45,108146.0,49.8837,49.8917,49.6925,49.7403,108146.0
2015-08-25 10:30:00,62.45,62.45,62.28,62.39,142422.0,49.7403,49.7403,49.6049,49.6925,142422.0
2015-08-25 10:40:00,62.4,62.5,62.29,62.32,129842.0,49.7005,49.7801,49.6129,49.6368,129842.0
2015-08-25 10:50:00,62.33,62.37,62.22,62.23,127249.0,49.6447,49.6766,49.5571,49.5651,127249.0
2015-08-25 11:00:00,62.23,62.32,62.22,62.3,147983.0,49.5651,49.6368,49.5571,49.6208,147983.0
2015-08-25 11:10:00,62.3,62.36,62.3,62.35,197184.0,49.6208,49.6686,49.6208,49.6607,197184.0
2015-08-25 11:20:00,62.35,62.49,62.35,62.36,134713.0,49.6607,49.7722,49.6607,49.6686,134713.0
2015-08-25 11:30:00,62.36,62.37,62.19,62.21,98070.0,49.6686,49.6766,49.5332,49.5492,98070.0
2015-08-25 11:40:00,62.2,62.21,62.08,62.17,99569.0,49.5412,49.5492,49.4456,49.5173,99569.0
2015-08-25 11:50:00,62.16,62.17,62.07,62.13,112767.0,49.5093,49.5173,49.4377,49.4854,112767.0
2015-08-25 12:00:00,62.13,62.31,62.13,62.3,85657.0,49.4854,49.6288,49.4854,49.6208,85657.0
2015-08-25 12:10:00,62.29,62.35,62.22,62.22,60653.0,49.6129,49.6607,49.5571,49.5571,60653.0
2015-08-25 12:20:00,62.22,62.3,62.2,62.25,63113.0,49.5571,49.6208,49.5412,49.581,63113.0
2015-08-25 12:30:00,62.23,62.31,62.19,62.23,64461.0,49.5651,49.6288,49.5332,49.5651,64461.0
2015-08-25 12:40:00,62.23,62.31,62.22,62.26,81194.0,49.5651,49.6288,49.5571,49.589,81194.0
2015-08-25 12:50:00,62.26,62.31,62.2,62.2,59517.0,49.589,49.6288,49.5412,49.5412,59517.0
2015-08-25 13:00:00,62.2,62.27,62.15,62.24,57240.0,49.5412,49.597,49.5014,49.5731,57240.0
2015-08-25 13:10:00,62.23,62.24,62.12,62.12,65734.0,49.5651,49.5731,49.4775,49.4775,65734.0
2015-08-25 13:20:00,62.12,62.22,61.88,61.91,78598.0,49.4775,49.5571,49.2863,49.3102,78598.0
2015-08-25 13:30:00,61.88,62.08,61.86,62.05,50053.0,49.2863,49.4456,49.2704,49.4217,50053.0
2015-08-25 13:40:00,62.04,62.05,61.83,61.91,59901.0,49.4138,49.4217,49.2465,49.3102,59901.0
2015-08-25 13:50:00,61.9,62.08,61.87,62.0,74408.0,49.3023,49.4456,49.2784,49.3819,74408.0
2015-08-25 14:00:00,62.01,62.01,61.85,61.86,119489.0,49.3899,49.3899,49.2624,49.2704,119489.0
2015-08-25 14:10:00,61.86,61.96,61.79,61.96,95776.0,49.2704,49.35,49.2146,49.35,95776.0
2015-08-25 14:20:00,61.96,62.09,61.9,61.93,78152.0,49.35,49.4536,49.3023,49.3262,78152.0
2015-08-25 14:30:00,61.93,62.0,61.88,61.9,88137.0,49.3262,49.3819,49.2863,49.3023,88137.0
2015-08-25 14:40:00,61.9,62.04,61.86,62.04,108820.0,49.3023,49.4138,49.2704,49.4138,108820.0
2015-08-25 14:50:00,62.05,62.12,62.04,62.07,95130.0,49.4217,49.4775,49.4138,49.4377,95130.0
2015-08-25 15:00:00,62.05,62.09,61.87,61.89,132639.0,49.4217,49.4536,49.2784,49.2943,132639.0
2015-08-25 15:10:00,61.88,61.89,61.58,61.6,171649.0,49.2863,49.2943,49.0474,49.0633,171649.0
2015-08-25 15:20:00,61.59,61.6,61.33,61.37,198464.0,49.0553,49.0633,48.8483,48.8801,198464.0
2015-08-25 15:30:00,61.37,61.42,60.92,60.96,279114.0,48.8801,48.9199,48.5217,48.5536,279114.0
2015-08-25 15:40:00,60.94,61.09,60.53,60.66,340622.0,48.5376,48.6571,48.2111,48.3146,340622.0
2015-08-25 15:50:00,60.66,61.05,60.32,60.37,730452.0,48.3146,48.6252,48.0438,48.0836,730452.0
2015-08-26 09:30:00,61.53,61.87,61.28,61.49,185327.0,49.0076,49.2784,48.8084,48.9757,185327.0
2015-08-26 09:40:00,61.49,61.49,61.1,61.39,124812.0,48.9757,48.9757,48.6651,48.8961,124812.0
2015-08-26 09:50:00,61.41,61.41,61.1,61.17,94175.0,48.912,48.912,48.6651,48.7208,94175.0
2015-08-26 10:00:00,61.18,61.33,61.06,61.2,119219.0,48.7288,48.8483,48.6332,48.7447,119219.0
2015-08-26 10:10:00,61.21,61.24,60.7,60.75,148925.0,48.7527,48.7766,48.3465,48.3863,148925.0
2015-08-26 10:20:00,60.74,61.03,60.71,60.91,113861.0,48.3783,48.6093,48.3544,48.5137,113861.0
2015-08-26 10:30:00,60.91,61.18,60.82,61.04,121792.0,48.5137,48.7288,48.4421,48.6173,121792.0
2015-08-26 10:40:00,61.05,61.05,60.89,61.01,99119.0,48.6252,48.6252,48.4978,48.5934,99119.0
2015-08-26 10:50:00,61.02,61.25,60.96,61.14,110850.0,48.6014,48.7845,48.5536,48.6969,110850.0
2015-08-26 11:00:00,61.12,61.15,60.94,61.03,81632.0,48.681,48.7049,48.5376,48.6093,81632.0
2015-08-26 11:10:00,61.03,61.13,60.89,61.11,83168.0,48.6093,48.689,48.4978,48.673,83168.0
2015-08-26 11:20:00,61.1,61.13,60.92,60.94,79985.0,48.6651,48.689,48.5217,48.5376,79985.0
2015-08-26 11:30:00,60.94,61.04,60.68,60.7,61715.0,48.5376,48.6173,48.3305,48.3465,61715.0
2015-08-26 11:40:00,60.7,60.9,60.68,60.8,65858.0,48.3465,48.5058,48.3305,48.4261,65858.0
2015-08-26 11:50:00,60.82,60.91,60.75,60.81,55284.0,48.4421,48.5137,48.3863,48.4341,55284.0
2015-08-26 12:00:00,60.78,60.85,60.69,60.74,66476.0,48.4102,48.4659,48.3385,48.3783,66476.0
2015-08-26 12:10:00,60.75,60.85,60.68,60.81,69988.0,48.3863,48.4659,48.3305,48.4341,69988.0
2015-08-26 12:20:00,60.82,60.84,60.65,60.67,61722.0,48.4421,48.458,48.3067,48.3226,61722.0
2015-08-26 12:30:00,60.67,60.7,60.54,60.58,60685.0,48.3226,48.3465,48.219,48.2509,60685.0
2015-08-26 12:40:00,60.58,60.72,60.55,60.7,50713.0,48.2509,48.3624,48.227,48.3465,50713.0
2015-08-26 12:50:00,60.69,60.92,60.65,60.92,92870.0,48.3385,48.5217,48.3067,48.5217,92870.0
2015-08-26 13:00:00,60.91,61.01,60.8,60.87,150915.0,48.5137,48.5934,48.4261,48.4819,150915.0
2015-08-26 13:10:00,60.89,61.0,60.85,60.94,44624.0,48.4978,48.5854,48.4659,48.5376,44624.0
2015-08-26 13:20:00,60.94,61.2,60.94,61.19,58198.0,48.5376,48.7447,48.5376,48.7368,58198.0
2015-08-26 13:30:00,61.18,61.34,61.1,61.3,71402.0,48.7288,48.8562,48.6651,48.8244,71402.0
2015-08-26 13:40:00,61.3,61.31,61.19,61.26,68570.0,48.8244,48.8323,48.7368,48.7925,68570.0
2015-08-26 13:50:00,61.25,61.34,61.24,61.32,116368.0,48.7845,48.8562,48.7766,48.8403,116368.0
2015-08-26 14:00:00,61.32,61.32,61.2,61.29,111678.0,48.8403,48.8403,48.7447,48.8164,111678.0
2015-08-26 14:10:00,61.3,61.31,61.03,61.06,97013.0,48.8244,48.8323,48.6093,48.6332,97013.0
2015-08-26 14:20:00,61.07,61.17,61.04,61.14,57910.0,48.6412,48.7208,48.6173,48.6969,57910.0
2015-08-26 14:30:00,61.14,61.31,61.14,61.3,129403.0,48.6969,48.8323,48.6969,48.8244,129403.0
2015-08-26 14:40:00,61.3,61.48,61.26,61.3,239822.0,48.8244,48.9677,48.7925,48.8244,239822.0
2015-08-26 14:50:00,61.3,61.44,61.3,61.43,87376.0,48.8244,48.9359,48.8244,48.9279,87376.0
2015-08-26 15:00:00,61.43,61.76,61.39,61.74,140118.0,48.9279,49.1907,48.8961,49.1748,140118.0
2015-08-26 15:10:00,61.75,62.02,61.75,61.98,167458.0,49.1828,49.3978,49.1828,49.366,167458.0
2015-08-26 15:20:00,61.99,62.11,61.86,61.91,136283.0,49.3739,49.4695,49.2704,49.3102,136283.0
2015-08-26 15:30:00,61.92,62.11,61.88,61.97,145628.0,49.3182,49.4695,49.2863,49.358,145628.0
2015-08-26 15:40:00,61.98,62.4,61.96,62.2,225229.0,49.366,49.7005,49.35,49.5412,225229.0
2015-08-26 15:50:00,62.2,62.38,62.08,62.23,392139.0,49.5412,49.6846,49.4456,49.5651,392139.0
2015-08-27 09:30:00,62.58,63.09,62.58,62.84,184335.0,49.8439,50.2501,49.8439,50.0509,184335.0
2015-08-27 09:40:00,62.84,63.02,62.61,62.72,85087.0,50.0509,50.1943,49.8678,49.9554,85087.0
2015-08-27 09:50:00,62.7,62.74,62.53,62.62,92118.0,49.9394,49.9713,49.804,49.8757,92118.0
2015-08-27 10:00:00,62.62,62.65,62.53,62.6,72705.0,49.8757,49.8996,49.804,49.8598,72705.0
2015-08-27 10:10:00,62.61,62.68,62.5,62.6,69719.0,49.8678,49.9235,49.7801,49.8598,69719.0
2015-08-27 10:20:00,62.59,62.71,62.54,62.65,90799.0,49.8518,49.9474,49.812,49.8996,90799.0
2015-08-27 10:30:00,62.65,62.68,62.56,62.61,82972.0,49.8996,49.9235,49.8279,49.8678,82972.0
2015-08-27 10:40:00,62.62,63.04,62.6,63.02,359158.0,49.8757,50.2102,49.8598,50.1943,359158.0
2015-08-27 10:50:00,63.01,63.05,62.93,62.95,139831.0,50.1864,50.2182,50.1226,50.1386,139831.0
2015-08-27 11:00:00,62.94,63.03,62.9,62.91,79698.0,50.1306,50.2023,50.0987,50.1067,79698.0
2015-08-27 11:10:00,62.91,62.95,62.86,62.92,56437.0,50.1067,50.1386,50.0669,50.1147,56437.0
2015-08-27 11:20:00,62.92,62.98,62.88,62.9,77364.0,50.1147,50.1625,50.0828,50.0987,77364.0
2015-08-27 11:30:00,62.92,62.99,62.87,62.88,66624.0,50.1147,50.1704,50.0748,50.0828,66624.0
2015-08-27 11:40:00,62.87,62.98,62.85,62.97,41389.0,50.0748,50.1625,50.0589,50.1545,41389.0
2015-08-27 11:50:00,62.97,63.01,62.93,62.95,61873.0,50.1545,50.1864,50.1226,50.1386,61873.0
2015-08-27 12:00:00,62.96,63.1,62.92,63.09,112110.0,50.1465,50.258,50.1147,50.2501,112110.0
2015-08-27 12:10:00,63.09,63.09,63.0,63.06,45619.0,50.2501,50.2501,50.1784,50.2262,45619.0
2015-08-27 12:20:00,63.06,63.09,63.01,63.04,56104.0,50.2262,50.2501,50.1864,50.2102,56104.0
2015-08-27 12:30:00,63.05,63.13,63.01,63.07,72504.0,50.2182,50.2819,50.1864,50.2341,72504.0
2015-08-27 12:40:00,63.07,63.11,63.05,63.1,36022.0,50.2341,50.266,50.2182,50.258,36022.0
2015-08-27 12:50:00,63.11,63.29,63.1,63.28,46564.0,50.266,50.4094,50.258,50.4014,46564.0
2015-08-27 13:00:00,63.28,63.29,63.17,63.23,34014.0,50.4014,50.4094,50.3138,50.3616,34014.0
2015-08-27 13:10:00,63.22,63.26,63.16,63.16,36501.0,50.3536,50.3855,50.3058,50.3058,36501.0
2015-08-27 13:20:00,63.16,63.16,63.07,63.12,45144.0,50.3058,50.3058,50.2341,50.274,45144.0
2015-08-27 13:30:00,63.12,63.17,63.09,63.1,33455.0,50.274,50.3138,50.2501,50.258,33455.0
2015-08-27 13:40:00,63.11,63.19,63.05,63.1,47116.0,50.266,50.3297,50.2182,50.258,47116.0
2015-08-27 13:50:00,63.1,63.2,63.04,63.18,63380.0,50.258,50.3377,50.2102,50.3218,63380.0
2015-08-27 14:00:00,63.18,63.2,63.15,63.15,45624.0,50.3218,50.3377,50.2979,50.2979,45624.0
2015-08-27 14:10:00,63.16,63.18,62.93,62.98,58469.0,50.3058,50.3218,50.1226,50.1625,58469.0
2015-08-27 14:20:00,62.99,63.05,62.72,62.79,62239.0,50.1704,50.2182,49.9554,50.0111,62239.0
2015-08-27 14:30:00,62.79,62.88,62.74,62.84,52408.0,50.0111,50.0828,49.9713,50.0509,52408.0
2015-08-27 14:40:00,62.82,62.82,62.51,62.53,73741.0,50.035,50.035,49.7881,49.804,73741.0
2015-08-27 14:50:00,62.53,62.65,62.31,62.34,70339.0,49.804,49.8996,49.6288,49.6527,70339.0
2015-08-27 15:00:00,62.33,62.45,61.93,62.25,138476.0,49.6447,49.7403,49.3262,49.581,138476.0
2015-08-27 15:10:00,62.24,62.4,62.13,62.34,95419.0,49.5731,49.7005,49.4854,49.6527,95419.0
2015-08-27 15:20:00,62.33,62.49,62.2,62.43,133212.0,49.6447,49.7722,49.5412,49.7244,133212.0
2015-08-27 15:30:00,62.45,62.65,62.39,62.51,153861.0,49.7403,49.8996,49.6925,49.7881,153861.0
2015-08-27 15:40:00,62.51,62.93,62.49,62.9,744867.0,49.7881,50.1226,49.7722,50.0987,744867.0
2015-08-27 15:50:00,62.9,63.11,62.83,63.09,622798.0,50.0987,50.266,50.043,50.2501,622798.0
2015-08-28 09:30:00,63.01,63.02,62.52,62.89,163822.0,50.1864,50.1943,49.7961,50.0908,163822.0
2015-08-28 09:40:00,62.9,63.06,62.85,63.02,100640.0,50.0987,50.2262,50.0589,50.1943,100640.0
2015-08-28 09:50:00,63.01,63.2,63.01,63.17,56791.0,50.1864,50.3377,50.1864,50.3138,56791.0
2015-08-28 10:00:00,63.16,63.19,63.02,63.05,59459.0,50.3058,50.3297,50.1943,50.2182,59459.0
2015-08-28 10:10:00,63.03,63.11,62.99,63.03,52302.0,50.2023,50.266,50.1704,50.2023,52302.0
2015-08-28 10:20:00,63.03,63.1,62.93,63.02,60350.0,50.2023,50.258,50.1226,50.1943,60350.0
2015-08-28 10:30:00,63.02,63.11,62.97,63.05,92793.0,50.1943,50.266,50.1545,50.2182,92793.0
2015-08-28 10:40:00,63.06,63.09,62.96,62.99,81843.0,50.2262,50.2501,50.1465,50.1704,81843.0
2015-08-28 10:50:00,62.99,63.06,62.97,62.99,40460.0,50.1704,50.2262,50.1545,50.1704,40460.0
2015-08-28 11:00:00,62.98,63.12,62.98,63.11,48982.0,50.1625,50.274,50.1625,50.266,48982.0
2015-08-28 11:10:00,63.1,63.22,63.09,63.11,58150.0,50.258,50.3536,50.2501,50.266,58150.0
2015-08-28 11:20:00,63.12,63.25,63.1,63.2,57789.0,50.274,50.3775,50.258,50.3377,57789.0
2015-08-28 11:30:00,63.21,63.26,63.1,63.11,53133.0,50.3456,50.3855,50.258,50.266,53133.0
2015-08-28 11:40:00,63.1,63.12,62.92,62.99,63982.0,50.258,50.274,50.1147,50.1704,63982.0
2015-08-28 11:50:00,62.98,63.03,62.85,62.89,63210.0,50.1625,50.2023,50.0589,50.0908,63210.0
2015-08-28 12:00:00,62.89,62.95,62.84,62.93,79327.0,50.0908,50.1386,50.0509,50.1226,79327.0
2015-08-28 12:10:00,62.93,63.0,62.89,62.98,62058.0,50.1226,50.1784,50.0908,50.1625,62058.0
2015-08-28 12:20:00,62.98,63.01,62.97,63.01,74805.0,50.1625,50.1864,50.1545,50.1864,74805.0
2015-08-28 12:30:00,63.01,63.08,63.01,63.02,36534.0,50.1864,50.2421,50.1864,50.1943,36534.0
2015-08-28 12:40:00,63.03,63.09,62.97,63.02,44806.0,50.2023,50.2501,50.1545,50.1943,44806.0
2015-08-28 12:50:00,63.02,63.05,62.96,62.98,30814.0,50.1943,50.2182,50.1465,50.1625,30814.0
2015-08-28 13:00:00,62.98,63.05,62.97,63.04,33741.0,50.1625,50.2182,50.1545,50.2102,33741.0
2015-08-28 13:10:00,63.04,63.05,62.98,63.03,35122.0,50.2102,50.2182,50.1625,50.2023,35122.0
2015-08-28 13:20:00,63.03,63.04,62.95,62.96,51772.0,50.2023,50.2102,50.1386,50.1465,51772.0
2015-08-28 13:30:00,62.96,62.99,62.81,62.82,61806.0,50.1465,50.1704,50.0271,50.035,61806.0
2015-08-28 13:40:00,62.83,62.98,62.78,62.95,35027.0,50.043,50.1625,50.0032,50.1386,35027.0
2015-08-28 13:50:00,62.98,63.06,62.96,63.01,36921.0,50.1625,50.2262,50.1465,50.1864,36921.0
2015-08-28 14:00:00,63.02,63.13,63.01,63.1,37926.0,50.1943,50.2819,50.1864,50.258,37926.0
2015-08-28 14:10:00,63.11,63.12,63.04,63.08,37121.0,50.266,50.274,50.2102,50.2421,37121.0
2015-08-28 14:20:00,63.09,63.16,63.09,63.14,33838.0,50.2501,50.3058,50.2501,50.2899,33838.0
2015-08-28 14:30:00,63.14,63.17,63.05,63.13,34735.0,50.2899,50.3138,50.2182,50.2819,34735.0
2015-08-28 14:40:00,63.12,63.21,63.09,63.18,43046.0,50.274,50.3456,50.2501,50.3218,43046.0
2015-08-28 14:50:00,63.18,63.2,63.08,63.16,46457.0,50.3218,50.3377,50.2421,50.3058,46457.0
2015-08-28 15:00:00,63.16,63.19,63.07,63.12,96582.0,50.3058,50.3297,50.2341,50.274,96582.0
2015-08-28 15:10:00,63.11,63.15,63.03,63.07,104922.0,50.266,50.2979,50.2023,50.2341,104922.0
2015-08-28 15:20:00,63.07,63.1,62.99,63.05,80492.0,50.2341,50.258,50.1704,50.2182,80492.0
2015-08-28 15:30:00,63.05,63.09,62.96,62.99,113632.0,50.2182,50.2501,50.1465,50.1704,113632.0
2015-08-28 15:40:00,62.99,63.14,62.94,63.13,203395.0,50.1704,50.2899,50.1306,50.2819,203395.0
2015-08-28 15:50:00,63.13,63.38,63.13,63.33,378388.0,50.2819,50.4811,50.2819,50.4412,378388.0
2015-08-31 09:30:00,62.88,62.97,62.56,62.58,125397.0,50.0828,50.1545,49.8279,49.8439,125397.0
2015-08-31 09:40:00,62.58,62.82,62.53,62.67,73019.0,49.8439,50.035,49.804,49.9155,73019.0
2015-08-31 09:50:00,62.7,62.7,62.56,62.57,86795.0,49.9394,49.9394,49.8279,49.8359,86795.0
2015-08-31 10:00:00,62.58,62.58,62.4,62.47,62821.0,49.8439,49.8439,49.7005,49.7563,62821.0
2015-08-31 10:10:00,62.47,62.52,62.42,62.49,83134.0,49.7563,49.7961,49.7164,49.7722,83134.0
2015-08-31 10:20:00,62.5,62.69,62.47,62.67,59239.0,49.7801,49.9315,49.7563,49.9155,59239.0
2015-08-31 10:30:00,62.67,62.71,62.62,62.71,55204.0,49.9155,49.9474,49.8757,49.9474,55204.0
2015-08-31 10:40:00,62.72,62.73,62.67,62.67,45844.0,49.9554,49.9633,49.9155,49.9155,45844.0
2015-08-31 10:50:00,62.67,62.73,62.63,62.68,73671.0,49.9155,49.9633,49.8837,49.9235,73671.0
2015-08-31 11:00:00,62.69,62.7,62.54,62.58,69009.0,49.9315,49.9394,49.812,49.8439,69009.0
2015-08-31 11:10:00,62.59,62.68,62.56,62.65,43749.0,49.8518,49.9235,49.8279,49.8996,43749.0
2015-08-31 11:20:00,62.66,62.72,62.61,62.66,40217.0,49.9076,49.9554,49.8678,49.9076,40217.0
2015-08-31 11:30:00,62.66,62.71,62.63,62.71,41741.0,49.9076,49.9474,49.8837,49.9474,41741.0
2015-08-31 11:40:00,62.72,62.87,62.7,62.74,54072.0,49.9554,50.0748,49.9394,49.9713,54072.0
2015-08-31 11:50:00,62.75,62.75,62.61,62.66,34310.0,49.9793,49.9793,49.8678,49.9076,34310.0
2015-08-31 12:00:00,62.67,62.74,62.64,62.65,37215.0,49.9155,49.9713,49.8917,49.8996,37215.0
2015-08-31 12:10:00,62.64,62.71,62.61,62.7,35430.0,49.8917,49.9474,49.8678,49.9394,35430.0
2015-08-31 12:20:00,62.7,62.79,62.69,62.77,43669.0,49.9394,50.0111,49.9315,49.9952,43669.0
2015-08-31 12:30:00,62.78,62.79,62.74,62.75,36259.0,50.0032,50.0111,49.9713,49.9793,36259.0
2015-08-31 12:40:00,62.76,62.77,62.67,62.7,36715.0,49.9872,49.9952,49.9155,49.9394,36715.0
2015-08-31 12:50:00,62.71,62.78,62.69,62.72,37077.0,49.9474,50.0032,49.9315,49.9554,37077.0
2015-08-31 13:00:00,62.71,62.78,62.71,62.76,29407.0,49.9474,50.0032,49.9474,49.9872,29407.0
2015-08-31 13:10:00,62.77,62.78,62.71,62.74,33284.0,49.9952,50.0032,49.9474,49.9713,33284.0
2015-08-31 13:20:00,62.75,62.75,62.65,62.73,39764.0,49.9793,49.9793,49.8996,49.9633,39764.0
2015-08-31 13:30:00,62.73,62.74,62.65,62.69,34605.0,49.9633,49.9713,49.8996,49.9315,34605.0
2015-08-31 13:40:00,62.69,62.73,62.67,62.7,28491.0,49.9315,49.9633,49.9155,49.9394,28491.0
2015-08-31 13:50:00,62.7,62.74,62.67,62.72,33478.0,49.9394,49.9713,49.9155,49.9554,33478.0
2015-08-31 14:00:00,62.73,62.8,62.7,62.72,40978.0,49.9633,50.0191,49.9394,49.9554,40978.0
2015-08-31 14:10:00,62.72,62.72,62.65,62.68,47806.0,49.9554,49.9554,49.8996,49.9235,47806.0
2015-08-31 14:20:00,62.68,62.74,62.67,62.68,95382.0,49.9235,49.9713,49.9155,49.9235,95382.0
2015-08-31 14:30:00,62.68,62.78,62.66,62.73,188275.0,49.9235,50.0032,49.9076,49.9633,188275.0
2015-08-31 14:40:00,62.73,62.81,62.7,62.71,165159.0,49.9633,50.0271,49.9394,49.9474,165159.0
2015-08-31 14:50:00,62.71,62.73,62.66,62.72,59623.0,49.9474,49.9633,49.9076,49.9554,59623.0
2015-08-31 15:00:00,62.71,62.91,62.69,62.88,77062.0,49.9474,50.1067,49.9315,50.0828,77062.0
2015-08-31 15:10:00,62.88,62.93,62.74,62.75,91033.0,50.0828,50.1226,49.9713,49.9793,91033.0
2015-08-31 15:20:00,62.74,62.78,62.68,62.78,78938.0,49.9713,50.0032,49.9235,50.0032,78938.0
2015-08-31 15:30:00,62.77,62.95,62.76,62.84,132868.0,49.9952,50.1386,49.9872,50.0509,132868.0
2015-08-31 15:40:00,62.85,63.05,62.85,62.95,178565.0,50.0589,50.2182,50.0589,50.1386,178565.0
2015-08-31 15:50:00,62.95,63.01,62.81,62.82,268118.0,50.1386,50.1864,50.0271,50.035,268118.0
2015-09-01 09:30:00,61.62,61.85,61.45,61.55,217508.0,49.0792,49.2624,48.9438,49.0235,217508.0
2015-09-01 09:40:00,61.54,61.83,61.45,61.67,120587.0,49.0155,49.2465,48.9438,49.1191,120587.0
2015-09-01 09:50:00,61.65,61.71,61.54,61.67,80114.0,49.1031,49.1509,49.0155,49.1191,80114.0
2015-09-01 10:00:00,61.65,61.68,61.45,61.58,90527.0,49.1031,49.127,48.9438,49.0474,90527.0
2015-09-01 10:10:00,61.58,61.85,61.55,61.85,81321.0,49.0474,49.2624,49.0235,49.2624,81321.0
2015-09-01 10:20:00,61.84,62.19,61.81,62.16,179232.0,49.2545,49.5332,49.2306,49.5093,179232.0
2015-09-01 10:30:00,62.17,62.21,62.02,62.06,121016.0,49.5173,49.5492,49.3978,49.4297,121016.0
2015-09-01 10:40:00,62.07,62.15,62.0,62.1,147027.0,49.4377,49.5014,49.3819,49.4616,147027.0
2015-09-01 10:50:00,62.11,62.11,61.95,62.08,68533.0,49.4695,49.4695,49.3421,49.4456,68533.0
2015-09-01 11:00:00,62.08,62.23,61.98,62.21,64236.0,49.4456,49.5651,49.366,49.5492,64236.0
2015-09-01 11:10:00,62.21,62.27,62.13,62.19,50930.0,49.5492,49.597,49.4854,49.5332,50930.0
2015-09-01 11:20:00,62.18,62.25,62.12,62.14,68945.0,49.5253,49.581,49.4775,49.4934,68945.0
2015-09-01 11:30:00,62.14,62.23,62.09,62.17,53229.0,49.4934,49.5651,49.4536,49.5173,53229.0
2015-09-01 11:40:00,62.18,62.18,62.06,62.14,44239.0,49.5253,49.5253,49.4297,49.4934,44239.0
2015-09-01 11:50:00,62.14,62.16,62.05,62.09,48399.0,49.4934,49.5093,49.4217,49.4536,48399.0
2015-09-01 12:00:00,62.1,62.17,61.94,61.94,45519.0,49.4616,49.5173,49.3341,49.3341,45519.0
2015-09-01 12:10:00,61.94,61.98,61.91,61.95,64397.0,49.3341,49.366,49.3102,49.3421,64397.0
2015-09-01 12:20:00,61.96,61.98,61.8,61.8,74678.0,49.35,49.366,49.2226,49.2226,74678.0
2015-09-01 12:30:00,61.8,61.84,61.72,61.75,91155.0,49.2226,49.2545,49.1589,49.1828,91155.0
2015-09-01 12:40:00,61.75,61.78,61.57,61.61,94983.0,49.1828,49.2067,49.0394,49.0713,94983.0
2015-09-01 12:50:00,61.6,61.66,61.54,61.56,55155.0,49.0633,49.1111,49.0155,49.0315,55155.0
2015-09-01 13:00:00,61.56,61.77,61.54,61.54,66026.0,49.0315,49.1987,49.0155,49.0155,66026.0
2015-09-01 13:10:00,61.55,61.6,61.45,61.49,55727.0,49.0235,49.0633,48.9438,48.9757,55727.0
2015-09-01 13:20:00,61.49,61.63,61.44,61.59,65707.0,48.9757,49.0872,48.9359,49.0553,65707.0
2015-09-01 13:30:00,61.58,61.63,61.51,61.54,52086.0,49.0474,49.0872,48.9916,49.0155,52086.0
2015-09-01 13:40:00,61.55,61.62,61.51,61.55,51892.0,49.0235,49.0792,48.9916,49.0235,51892.0
2015-09-01 13:50:00,61.55,61.59,61.5,61.57,45413.0,49.0235,49.0553,48.9837,49.0394,45413.0
2015-09-01 14:00:00,61.56,61.57,61.41,61.42,65134.0,49.0315,49.0394,48.912,48.9199,65134.0
2015-09-01 14:10:00,61.41,61.43,61.34,61.34,70240.0,48.912,48.9279,48.8562,48.8562,70240.0
2015-09-01 14:20:00,61.33,61.48,61.31,61.4,66633.0,48.8483,48.9677,48.8323,48.904,66633.0
2015-09-01 14:30:00,61.4,61.62,61.39,61.62,103009.0,48.904,49.0792,48.8961,49.0792,103009.0
2015-09-01 14:40:00,61.62,61.64,61.42,61.45,53231.0,49.0792,49.0952,48.9199,48.9438,53231.0
2015-09-01 14:50:00,61.47,61.58,61.43,61.47,75555.0,48.9598,49.0474,48.9279,48.9598,75555.0
2015-09-01 15:00:00,61.46,61.55,61.39,61.5,126405.0,48.9518,49.0235,48.8961,48.9837,126405.0
2015-09-01 15:10:00,61.48,61.63,61.44,61.51,129137.0,48.9677,49.0872,48.9359,48.9916,129137.0
2015-09-01 15:20:00,61.52,61.58,61.36,61.38,85657.0,48.9996,49.0474,48.8722,48.8881,85657.0
2015-09-01 15:30:00,61.37,61.41,61.12,61.18,100728.0,48.8801,48.912,48.681,48.7288,100728.0
2015-09-01 15:40:00,61.18,61.22,60.91,61.12,215810.0,48.7288,48.7606,48.5137,48.681,215810.0
2015-09-01 15:50:00,61.12,61.49,61.12,61.28,364459.0,48.681,48.9757,48.681,48.8084,364459.0
2015-09-02 09:30:00,62.0,62.06,61.65,62.02,147069.0,49.3819,49.4297,49.1031,49.3978,147069.0
2015-09-02 09:40:00,62.06,62.16,61.91,61.97,125404.0,49.4297,49.5093,49.3102,49.358,125404.0
2015-09-02 09:50:00,61.97,62.0,61.82,61.84,68566.0,49.358,49.3819,49.2385,49.2545,68566.0
2015-09-02 10:00:00,61.85,61.91,61.75,61.84,63019.0,49.2624,49.3102,49.1828,49.2545,63019.0
2015-09-02 10:10:00,61.84,61.9,61.7,61.7,62642.0,49.2545,49.3023,49.143,49.143,62642.0
2015-09-02 10:20:00,61.7,61.77,61.66,61.66,44403.0,49.143,49.1987,49.1111,49.1111,44403.0
2015-09-02 10:30:00,61.66,61.79,61.58,61.72,48087.0,49.1111,49.2146,49.0474,49.1589,48087.0
2015-09-02 10:40:00,61.72,61.81,61.67,61.7,45471.0,49.1589,49.2306,49.1191,49.143,45471.0
2015-09-02 10:50:00,61.71,61.84,61.71,61.82,41227.0,49.1509,49.2545,49.1509,49.2385,41227.0
2015-09-02 11:00:00,61.8,61.87,61.72,61.8,46887.0,49.2226,49.2784,49.1589,49.2226,46887.0
2015-09-02 11:10:00,61.8,61.81,61.64,61.75,54409.0,49.2226,49.2306,49.0952,49.1828,54409.0
2015-09-02 11:20:00,61.73,61.85,61.71,61.78,42699.0,49.1669,49.2624,49.1509,49.2067,42699.0
2015-09-02 11:30:00,61.77,61.82,61.67,61.73,49163.0,49.1987,49.2385,49.1191,49.1669,49163.0
2015-09-02 11:40:00,61.74,61.77,61.64,61.65,42224.0,49.1748,49.1987,49.0952,49.1031,42224.0
2015-09-02 11:50:00,61.64,61.66,61.53,61.64,36386.0,49.0952,49.1111,49.0076,49.0952,36386.0
2015-09-02 12:00:00,61.63,61.65,61.58,61.62,38027.0,49.0872,49.1031,49.0474,49.0792,38027.0
2015-09-02 12:10:00,61.62,61.67,61.59,61.65,33127.0,49.0792,49.1191,49.0553,49.1031,33127.0
2015-09-02 12:20:00,61.65,61.78,61.64,61.77,42796.0,49.1031,49.2067,49.0952,49.1987,42796.0
2015-09-02 12:30:00,61.76,61.84,61.73,61.83,66637.0,49.1907,49.2545,49.1669,49.2465,66637.0
2015-09-02 12:40:00,61.83,61.98,61.81,61.96,49933.0,49.2465,49.366,49.2306,49.35,49933.0
2015-09-02 12:50:00,61.95,62.06,61.9,62.04,47981.0,49.3421,49.4297,49.3023,49.4138,47981.0
2015-09-02 13:00:00,62.04,62.06,61.98,62.02,35550.0,49.4138,49.4297,49.366,49.3978,35550.0
2015-09-02 13:10:00,62.03,62.09,62.03,62.04,26629.0,49.4058,49.4536,49.4058,49.4138,26629.0
2015-09-02 13:20:00,62.04,62.16,62.03,62.15,46203.0,49.4138,49.5093,49.4058,49.5014,46203.0
2015-09-02 13:30:00,62.15,62.15,62.0,62.01,33283.0,49.5014,49.5014,49.3819,49.3899,33283.0
2015-09-02 13:40:00,62.02,62.06,62.0,62.02,34776.0,49.3978,49.4297,49.3819,49.3978,34776.0
2015-09-02 13:50:00,62.03,62.11,62.0,62.09,51270.0,49.4058,49.4695,49.3819,49.4536,51270.0
2015-09-02 14:00:00,62.09,62.17,62.07,62.13,75391.0,49.4536,49.5173,49.4377,49.4854,75391.0
2015-09-02 14:10:00,62.14,62.22,62.07,62.08,44841.0,49.4934,49.5571,49.4377,49.4456,44841.0
2015-09-02 14:20:00,62.07,62.12,62.02,62.03,48200.0,49.4377,49.4775,49.3978,49.4058,48200.0
2015-09-02 14:30:00,62.03,62.07,61.92,61.93,48300.0,49.4058,49.4377,49.3182,49.3262,48300.0
2015-09-02 14:40:00,61.94,61.96,61.82,61.84,47363.0,49.3341,49.35,49.2385,49.2545,47363.0
2015-09-02 14:50:00,61.86,61.96,61.86,61.95,48907.0,49.2704,49.35,49.2704,49.3421,48907.0
2015-09-02 15:00:00,61.95,62.04,61.91,61.92,69050.0,49.3421,49.4138,49.3102,49.3182,69050.0
2015-09-02 15:10:00,61.93,61.93,61.77,61.87,139616.0,49.3262,49.3262,49.1987,49.2784,139616.0
2015-09-02 15:20:00,61.88,61.94,61.8,61.89,93867.0,49.2863,49.3341,49.2226,49.2943,93867.0
2015-09-02 15:30:00,61.88,61.95,61.87,61.9,120083.0,49.2863,49.3421,49.2784,49.3023,120083.0
2015-09-02 15:40:00,61.9,62.05,61.89,61.97,162489.0,49.3023,49.4217,49.2943,49.358,162489.0
2015-09-02 15:50:00,61.97,62.2,61.96,62.2,396198.0,49.358,49.5412,49.35,49.5412,396198.0
2015-09-03 09:30:00,62.24,62.65,62.24,62.65,120856.0,49.5731,49.8996,49.5731,49.8996,120856.0
2015-09-03 09:40:00,62.69,62.83,62.65,62.75,81934.0,49.9315,50.043,49.8996,49.9793,81934.0
2015-09-03 09:50:00,62.75,62.78,62.57,62.68,39558.0,49.9793,50.0032,49.8359,49.9235,39558.0
2015-09-03 10:00:00,62.68,62.76,62.55,62.66,45090.0,49.9235,49.9872,49.82,49.9076,45090.0
2015-09-03 10:10:00,62.67,62.72,62.59,62.7,50230.0,49.9155,49.9554,49.8518,49.9394,50230.0
2015-09-03 10:20:00,62.72,62.84,62.71,62.82,49583.0,49.9554,50.0509,49.9474,50.035,49583.0
2015-09-03 10:30:00,62.81,62.82,62.71,62.71,45868.0,50.0271,50.035,49.9474,49.9474,45868.0
2015-09-03 10:40:00,62.71,62.77,62.71,62.77,55343.0,49.9474,49.9952,49.9474,49.9952,55343.0
2015-09-03 10:50:00,62.77,62.9,62.77,62.86,36058.0,49.9952,50.0987,49.9952,50.0669,36058.0
2015-09-03 11:00:00,62.85,62.87,62.75,62.76,62087.0,50.0589,50.0748,49.9793,49.9872,62087.0
2015-09-03 11:10:00,62.76,62.78,62.58,62.63,92690.0,49.9872,50.0032,49.8439,49.8837,92690.0
2015-09-03 11:20:00,62.64,62.65,62.53,62.56,106593.0,49.8917,49.8996,49.804,49.8279,106593.0
2015-09-03 11:30:00,62.56,62.7,62.56,62.69,123596.0,49.8279,49.9394,49.8279,49.9315,123596.0
2015-09-03 11:40:00,62.69,62.78,62.69,62.74,53731.0,49.9315,50.0032,49.9315,49.9713,53731.0
2015-09-03 11:50:00,62.73,62.83,62.69,62.82,30885.0,49.9633,50.043,49.9315,50.035,30885.0
2015-09-03 12:00:00,62.81,62.84,62.77,62.82,35040.0,50.0271,50.0509,49.9952,50.035,35040.0
2015-09-03 12:10:00,62.82,62.89,62.76,62.89,135471.0,50.035,50.0908,49.9872,50.0908,135471.0
2015-09-03 12:20:00,62.89,62.9,62.85,62.9,44328.0,50.0908,50.0987,50.0589,50.0987,44328.0
2015-09-03 12:30:00,62.89,62.92,62.77,62.78,66936.0,50.0908,50.1147,49.9952,50.0032,66936.0
2015-09-03 12:40:00,62.78,62.85,62.69,62.8,39860.0,50.0032,50.0589,49.9315,50.0191,39860.0
2015-09-03 12:50:00,62.81,62.86,62.77,62.79,43627.0,50.0271,50.0669,49.9952,50.0111,43627.0
2015-09-03 13:00:00,62.8,62.83,62.66,62.7,78312.0,50.0191,50.043,49.9076,49.9394,78312.0
2015-09-03 13:10:00,62.71,62.78,62.63,62.78,75454.0,49.9474,50.0032,49.8837,50.0032,75454.0
2015-09-03 13:20:00,62.78,62.87,62.75,62.81,37329.0,50.0032,50.0748,49.9793,50.0271,37329.0
2015-09-03 13:30:00,62.81,62.84,62.74,62.8,36310.0,50.0271,50.0509,49.9713,50.0191,36310.0
2015-09-03 13:40:00,62.79,62.83,62.71,62.83,50108.0,50.0111,50.043,49.9474,50.043,50108.0
2015-09-03 13:50:00,62.83,62.84,62.71,62.72,48961.0,50.043,50.0509,49.9474,49.9554,48961.0
2015-09-03 14:00:00,62.73,62.77,62.66,62.66,46884.0,49.9633,49.9952,49.9076,49.9076,46884.0
2015-09-03 14:10:00,62.66,62.77,62.66,62.75,46735.0,49.9076,49.9952,49.9076,49.9793,46735.0
2015-09-03 14:20:00,62.74,62.83,62.68,62.82,51502.0,49.9713,50.043,49.9235,50.035,51502.0
2015-09-03 14:30:00,62.82,62.93,62.8,62.91,59248.0,50.035,50.1226,50.0191,50.1067,59248.0
2015-09-03 14:40:00,62.92,62.97,62.88,62.96,57151.0,50.1147,50.1545,50.0828,50.1465,57151.0
2015-09-03 14:50:00,62.96,62.98,62.88,62.95,161956.0,50.1465,50.1625,50.0828,50.1386,161956.0
2015-09-03 15:00:00,62.95,63.03,62.89,62.9,212976.0,50.1386,50.2023,50.0908,50.0987,212976.0
2015-09-03 15:10:00,62.91,63.04,62.9,62.99,159035.0,50.1067,50.2102,50.0987,50.1704,159035.0
2015-09-03 15:20:00,63.0,63.01,62.8,62.8,232316.0,50.1784,50.1864,50.0191,50.0191,232316.0
2015-09-03 15:30:00,62.79,62.88,62.73,62.8,227456.0,50.0111,50.0828,49.9633,50.0191,227456.0
2015-09-03 15:40:00,62.81,62.98,62.77,62.91,230985.0,50.0271,50.1625,49.9952,50.1067,230985.0
2015-09-03 15:50:00,62.9,63.13,62.9,62.93,414591.0,50.0987,50.2819,50.0987,50.1226,414591.0
2015-09-04 09:30:00,61.86,62.19,61.76,61.87,222823.0,49.2704,49.5332,49.1907,49.2784,222823.0
2015-09-04 09:40:00,61.87,61.98,61.8,61.98,198829.0,49.2784,49.366,49.2226,49.366,198829.0
2015-09-04 09:50:00,61.97,61.97,61.72,61.96,235478.0,49.358,49.358,49.1589,49.35,235478.0
2015-09-04 10:00:00,61.95,62.03,61.89,61.9,115837.0,49.3421,49.4058,49.2943,49.3023,115837.0
2015-09-04 10:10:00,61.91,61.94,61.81,61.85,94395.0,49.3102,49.3341,49.2306,49.2624,94395.0
2015-09-04 10:20:00,61.85,61.93,61.82,61.92,93515.0,49.2624,49.3262,49.2385,49.3182,93515.0
2015-09-04 10:30:00,61.93,61.96,61.84,61.87,84969.0,49.3262,49.35,49.2545,49.2784,84969.0
2015-09-04 10:40:00,61.87,61.9,61.8,61.86,210243.0,49.2784,49.3023,49.2226,49.2704,210243.0
2015-09-04 10:50:00,61.85,61.89,61.76,61.81,73020.0,49.2624,49.2943,49.1907,49.2306,73020.0
2015-09-04 11:00:00,61.82,61.87,61.8,61.81,54540.0,49.2385,49.2784,49.2226,49.2306,54540.0
2015-09-04 11:10:00,61.8,61.87,61.79,61.84,68895.0,49.2226,49.2784,49.2146,49.2545,68895.0
2015-09-04 11:20:00,61.83,61.9,61.8,61.9,49613.0,49.2465,49.3023,49.2226,49.3023,49613.0
2015-09-04 11:30:00,61.9,61.91,61.77,61.79,51106.0,49.3023,49.3102,49.1987,49.2146,51106.0
2015-09-04 11:40:00,61.79,61.95,61.79,61.93,42633.0,49.2146,49.3421,49.2146,49.3262,42633.0
2015-09-04 11:50:00,61.93,61.94,61.88,61.89,46041.0,49.3262,49.3341,49.2863,49.2943,46041.0
2015-09-04 12:00:00,61.89,61.93,61.87,61.9,55821.0,49.2943,49.3262,49.2784,49.3023,55821.0
2015-09-04 12:10:00,61.91,61.92,61.82,61.88,55040.0,49.3102,49.3182,49.2385,49.2863,55040.0
2015-09-04 12:20:00,61.88,61.88,61.78,61.82,72842.0,49.2863,49.2863,49.2067,49.2385,72842.0
2015-09-04 12:30:00,61.82,61.82,61.75,61.78,82679.0,49.2385,49.2385,49.1828,49.2067,82679.0
2015-09-04 12:40:00,61.78,61.81,61.75,61.8,59120.0,49.2067,49.2306,49.1828,49.2226,59120.0
2015-09-04 12:50:00,61.8,61.82,61.77,61.78,111220.0,49.2226,49.2385,49.1987,49.2067,111220.0
2015-09-04 13:00:00,61.79,61.8,61.73,61.73,192305.0,49.2146,49.2226,49.1669,49.1669,192305.0
2015-09-04 13:10:00,61.73,61.76,61.64,61.64,83765.0,49.1669,49.1907,49.0952,49.0952,83765.0
2015-09-04 13:20:00,61.63,61.64,61.53,61.54,43253.0,49.0872,49.0952,49.0076,49.0155,43253.0
2015-09-04 13:30:00,61.53,61.56,61.47,61.5,65557.0,49.0076,49.0315,48.9598,48.9837,65557.0
2015-09-04 13:40:00,61.51,61.52,61.49,61.52,68913.0,48.9916,48.9996,48.9757,48.9996,68913.0
2015-09-04 13:50:00,61.51,61.52,61.48,61.49,75789.0,48.9916,48.9996,48.9677,48.9757,75789.0
2015-09-04 14:00:00,61.49,61.51,61.45,61.5,91533.0,48.9757,48.9916,48.9438,48.9837,91533.0
2015-09-04 14:10:00,61.5,61.53,61.42,61.45,80180.0,48.9837,49.0076,48.9199,48.9438,80180.0
2015-09-04 14:20:00,61.46,61.49,61.39,61.47,53417.0,48.9518,48.9757,48.8961,48.9598,53417.0
2015-09-04 14:30:00,61.46,61.5,61.41,61.48,50054.0,48.9518,48.9837,48.912,48.9677,50054.0
2015-09-04 14:40:00,61.49,61.54,61.48,61.49,142119.0,48.9757,49.0155,48.9677,48.9757,142119.0
2015-09-04 14:50:00,61.49,61.52,61.44,61.5,84878.0,48.9757,48.9996,48.9359,48.9837,84878.0
2015-09-04 15:00:00,61.51,61.56,61.47,61.51,170800.0,48.9916,49.0315,48.9598,48.9916,170800.0
2015-09-04 15:10:00,61.51,61.54,61.43,61.5,114611.0,48.9916,49.0155,48.9279,48.9837,114611.0
2015-09-04 15:20:00,61.5,61.57,61.43,61.55,118681.0,48.9837,49.0394,48.9279,49.0235,118681.0
2015-09-04 15:30:00,61.56,61.67,61.49,61.62,306653.0,49.0315,49.1191,48.9757,49.0792,306653.0
2015-09-04 15:40:00,61.62,61.82,61.61,61.8,226556.0,49.0792,49.2385,49.0713,49.2226,226556.0
2015-09-04 15:50:00,61.8,61.8,61.45,61.46,335113.0,49.2226,49.2226,48.9438,48.9518,335113.0
2015-09-08 09:30:00,62.48,63.29,62.15,63.16,406102.0,49.7642,50.4094,49.5014,50.3058,406102.0
2015-09-08 09:40:00,63.15,63.38,63.01,63.38,224807.0,50.2979,50.4811,50.1864,50.4811,224807.0
2015-09-08 09:50:00,63.4,63.49,63.29,63.45,212757.0,50.497,50.5687,50.4094,50.5368,212757.0
2015-09-08 10:00:00,63.44,63.47,63.27,63.36,161411.0,50.5288,50.5527,50.3934,50.4651,161411.0
2015-09-08 10:10:00,63.36,63.43,63.25,63.3,156626.0,50.4651,50.5209,50.3775,50.4173,156626.0
2015-09-08 10:20:00,63.29,63.31,63.11,63.16,222630.0,50.4094,50.4253,50.266,50.3058,222630.0
2015-09-08 10:30:00,63.16,63.18,62.96,62.97,161895.0,50.3058,50.3218,50.1465,50.1545,161895.0
2015-09-08 10:40:00,62.97,62.99,62.83,62.87,146367.0,50.1545,50.1704,50.043,50.0748,146367.0
2015-09-08 10:50:00,62.87,62.98,62.86,62.97,247963.0,50.0748,50.1625,50.0669,50.1545,247963.0
2015-09-08 11:00:00,62.96,62.98,62.84,62.9,134796.0,50.1465,50.1625,50.0509,50.0987,134796.0
2015-09-08 11:10:00,62.91,63.03,62.9,63.03,124244.0,50.1067,50.2023,50.0987,50.2023,124244.0
2015-09-08 11:20:00,63.02,63.16,62.97,63.09,129700.0,50.1943,50.3058,50.1545,50.2501,129700.0
2015-09-08 11:30:00,63.08,63.12,63.04,63.08,97545.0,50.2421,50.274,50.2102,50.2421,97545.0
2015-09-08 11:40:00,63.07,63.1,63.01,63.07,87512.0,50.2341,50.258,50.1864,50.2341,87512.0
2015-09-08 11:50:00,63.07,63.09,62.95,63.01,98035.0,50.2341,50.2501,50.1386,50.1864,98035.0
2015-09-08 12:00:00,63.0,63.07,62.97,63.02,82677.0,50.1784,50.2341,50.1545,50.1943,82677.0
2015-09-08 12:10:00,63.02,63.16,63.01,63.14,85543.0,50.1943,50.3058,50.1864,50.2899,85543.0
2015-09-08 12:20:00,63.15,63.2,63.08,63.2,83560.0,50.2979,50.3377,50.2421,50.3377,83560.0
2015-09-08 12:30:00,63.2,63.24,63.15,63.24,65081.0,50.3377,50.3695,50.2979,50.3695,65081.0
2015-09-08 12:40:00,63.23,63.42,63.21,63.41,147704.0,50.3616,50.5129,50.3456,50.5049,147704.0
2015-09-08 12:50:00,63.42,63.42,63.3,63.36,122450.0,50.5129,50.5129,50.4173,50.4651,122450.0
2015-09-08 13:00:00,63.36,63.39,63.32,63.35,86288.0,50.4651,50.489,50.4333,50.4572,86288.0
2015-09-08 13:10:00,63.35,63.44,63.34,63.4,74280.0,50.4572,50.5288,50.4492,50.497,74280.0
2015-09-08 13:20:00,63.39,63.39,63.27,63.33,76778.0,50.489,50.489,50.3934,50.4412,76778.0
2015-09-08 13:30:00,63.32,63.39,63.26,63.39,77001.0,50.4333,50.489,50.3855,50.489,77001.0
2015-09-08 13:40:00,63.39,63.45,63.38,63.44,83400.0,50.489,50.5368,50.4811,50.5288,83400.0
2015-09-08 13:50:00,63.45,63.49,63.43,63.49,88922.0,50.5368,50.5687,50.5209,50.5687,88922.0
2015-09-08 14:00:00,63.49,63.55,63.42,63.45,97066.0,50.5687,50.6165,50.5129,50.5368,97066.0
2015-09-08 14:10:00,63.45,63.46,63.37,63.41,92436.0,50.5368,50.5448,50.4731,50.5049,92436.0
2015-09-08 14:20:00,63.41,63.54,63.39,63.53,124506.0,50.5049,50.6085,50.489,50.6005,124506.0
2015-09-08 14:30:00,63.53,63.6,63.5,63.59,118761.0,50.6005,50.6563,50.5766,50.6483,118761.0
2015-09-08 14:40:00,63.59,63.66,63.58,63.62,106997.0,50.6483,50.7041,50.6403,50.6722,106997.0
2015-09-08 14:50:00,63.62,63.65,63.58,63.6,96897.0,50.6722,50.6961,50.6403,50.6563,96897.0
2015-09-08 15:00:00,63.59,63.6,63.48,63.48,94616.0,50.6483,50.6563,50.5607,50.5607,94616.0
2015-09-08 15:10:00,63.48,63.5,63.37,63.38,194327.0,50.5607,50.5766,50.4731,50.4811,194327.0
2015-09-08 15:20:00,63.37,63.39,63.32,63.39,198028.0,50.4731,50.489,50.4333,50.489,198028.0
2015-09-08 15:30:00,63.4,63.46,63.33,63.46,145239.0,50.497,50.5448,50.4412,50.5448,145239.0
2015-09-08 15:40:00,63.46,63.46,63.37,63.43,178771.0,50.5448,50.5448,50.4731,50.5209,178771.0
2015-09-08 15:50:00,63.43,63.49,63.37,63.44,437859.0,50.5209,50.5687,50.4731,50.5288,437859.0
2015-09-09 09:30:00,64.04,64.13,63.75,63.84,201331.0,51.0067,51.0784,50.7757,50.8474,201331.0
2015-09-09 09:40:00,63.84,63.88,63.59,63.65,82367.0,50.8474,50.8793,50.6483,50.6961,82367.0
2015-09-09 09:50:00,63.65,63.7,63.49,63.53,81302.0,50.6961,50.7359,50.5687,50.6005,81302.0
2015-09-09 10:00:00,63.54,63.62,63.45,63.53,75281.0,50.6085,50.6722,50.5368,50.6005,75281.0
2015-09-09 10:10:00,63.53,63.56,63.44,63.5,78042.0,50.6005,50.6244,50.5288,50.5766,78042.0
2015-09-09 10:20:00,63.5,63.5,63.38,63.42,62799.0,50.5766,50.5766,50.4811,50.5129,62799.0
2015-09-09 10:30:00,63.43,63.46,63.17,63.23,61222.0,50.5209,50.5448,50.3138,50.3616,61222.0
2015-09-09 10:40:00,63.24,63.38,63.21,63.33,62091.0,50.3695,50.4811,50.3456,50.4412,62091.0
2015-09-09 10:50:00,63.33,63.33,63.15,63.2,57384.0,50.4412,50.4412,50.2979,50.3377,57384.0
2015-09-09 11:00:00,63.2,63.32,63.2,63.32,46195.0,50.3377,50.4333,50.3377,50.4333,46195.0
2015-09-09 11:10:00,63.31,63.32,63.27,63.3,53325.0,50.4253,50.4333,50.3934,50.4173,53325.0
2015-09-09 11:20:00,63.29,63.29,63.16,63.18,48108.0,50.4094,50.4094,50.3058,50.3218,48108.0
2015-09-09 11:30:00,63.19,63.24,63.16,63.21,42960.0,50.3297,50.3695,50.3058,50.3456,42960.0
2015-09-09 11:40:00,63.2,63.23,63.12,63.21,36972.0,50.3377,50.3616,50.274,50.3456,36972.0
2015-09-09 11:50:00,63.22,63.27,63.15,63.25,35130.0,50.3536,50.3934,50.2979,50.3775,35130.0
2015-09-09 12:00:00,63.24,63.29,63.19,63.28,38898.0,50.3695,50.4094,50.3297,50.4014,38898.0
2015-09-09 12:10:00,63.28,63.31,63.25,63.29,32249.0,50.4014,50.4253,50.3775,50.4094,32249.0
2015-09-09 12:20:00,63.29,63.29,63.21,63.25,45077.0,50.4094,50.4094,50.3456,50.3775,45077.0
2015-09-09 12:30:00,63.25,63.28,63.2,63.24,37935.0,50.3775,50.4014,50.3377,50.3695,37935.0
2015-09-09 12:40:00,63.24,63.27,63.2,63.24,30646.0,50.3695,50.3934,50.3377,50.3695,30646.0
2015-09-09 12:50:00,63.23,63.24,63.18,63.22,31086.0,50.3616,50.3695,50.3218,50.3536,31086.0
2015-09-09 13:00:00,63.22,63.27,63.19,63.22,32817.0,50.3536,50.3934,50.3297,50.3536,32817.0
2015-09-09 13:10:00,63.23,63.33,63.19,63.31,36028.0,50.3616,50.4412,50.3297,50.4253,36028.0
2015-09-09 13:20:00,63.32,63.33,63.15,63.18,50832.0,50.4333,50.4412,50.2979,50.3218,50832.0
2015-09-09 13:30:00,63.17,63.17,63.08,63.08,31727.0,50.3138,50.3138,50.2421,50.2421,31727.0
2015-09-09 13:40:00,63.08,63.1,63.02,63.05,35209.0,50.2421,50.258,50.1943,50.2182,35209.0
2015-09-09 13:50:00,63.04,63.05,62.93,62.96,67197.0,50.2102,50.2182,50.1226,50.1465,67197.0
2015-09-09 14:00:00,62.96,63.03,62.94,63.01,85102.0,50.1465,50.2023,50.1306,50.1864,85102.0
2015-09-09 14:10:00,63.01,63.07,63.01,63.06,57409.0,50.1864,50.2341,50.1864,50.2262,57409.0
2015-09-09 14:20:00,63.07,63.07,62.89,62.93,48935.0,50.2341,50.2341,50.0908,50.1226,48935.0
2015-09-09 14:30:00,62.93,62.94,62.87,62.87,53920.0,50.1226,50.1306,50.0748,50.0748,53920.0
2015-09-09 14:40:00,62.86,62.87,62.75,62.78,61925.0,50.0669,50.0748,49.9793,50.0032,61925.0
2015-09-09 14:50:00,62.79,62.86,62.79,62.8,53250.0,50.0111,50.0669,50.0111,50.0191,53250.0
2015-09-09 15:00:00,62.79,62.94,62.72,62.89,87163.0,50.0111,50.1306,49.9554,50.0908,87163.0
2015-09-09 15:10:00,62.89,62.93,62.74,62.88,124538.0,50.0908,50.1226,49.9713,50.0828,124538.0
2015-09-09 15:20:00,62.87,62.92,62.68,62.72,91537.0,50.0748,50.1147,49.9235,49.9554,91537.0
2015-09-09 15:30:00,62.72,62.73,62.55,62.57,142398.0,49.9554,49.9633,49.82,49.8359,142398.0
2015-09-09 15:40:00,62.56,62.57,62.37,62.4,190466.0,49.8279,49.8359,49.6766,49.7005,190466.0
2015-09-09 15:50:00,62.39,62.45,62.26,62.4,298851.0,49.6925,49.7403,49.589,49.7005,298851.0
2015-09-10 09:30:00,62.28,62.47,61.77,61.86,400144.0,49.6049,49.7563,49.1987,49.2704,400144.0
2015-09-10 09:40:00,61.85,62.12,61.81,62.01,156610.0,49.2624,49.4775,49.2306,49.3899,156610.0
2015-09-10 09:50:00,62.01,62.06,61.76,61.81,126296.0,49.3899,49.4297,49.1907,49.2306,126296.0
2015-09-10 10:00:00,61.81,61.86,61.56,61.6,164766.0,49.2306,49.2704,49.0315,49.0633,164766.0
2015-09-10 10:10:00,61.6,61.61,61.31,61.45,168117.0,49.0633,49.0713,48.8323,48.9438,168117.0
2015-09-10 10:20:00,61.45,61.47,61.31,61.36,108616.0,48.9438,48.9598,48.8323,48.8722,108616.0
2015-09-10 10:30:00,61.39,61.67,61.37,61.65,117059.0,48.8961,49.1191,48.8801,49.1031,117059.0
2015-09-10 10:40:00,61.66,61.81,61.65,61.81,65468.0,49.1111,49.2306,49.1031,49.2306,65468.0
2015-09-10 10:50:00,61.82,61.9,61.76,61.78,79969.0,49.2385,49.3023,49.1907,49.2067,79969.0
2015-09-10 11:00:00,61.79,61.85,61.7,61.71,80248.0,49.2146,49.2624,49.143,49.1509,80248.0
2015-09-10 11:10:00,61.71,61.83,61.68,61.68,95085.0,49.1509,49.2465,49.127,49.127,95085.0
2015-09-10 11:20:00,61.68,61.7,61.59,61.66,61871.0,49.127,49.143,49.0553,49.1111,61871.0
2015-09-10 11:30:00,61.66,61.8,61.65,61.8,67504.0,49.1111,49.2226,49.1031,49.2226,67504.0
2015-09-10 11:40:00,61.8,61.87,61.77,61.8,80494.0,49.2226,49.2784,49.1987,49.2226,80494.0
2015-09-10 11:50:00,61.8,61.87,61.75,61.83,87678.0,49.2226,49.2784,49.1828,49.2465,87678.0
2015-09-10 12:00:00,61.82,61.98,61.79,61.98,57753.0,49.2385,49.366,49.2146,49.366,57753.0
2015-09-10 12:10:00,61.99,62.01,61.83,61.83,59366.0,49.3739,49.3899,49.2465,49.2465,59366.0
2015-09-10 12:20:00,61.84,61.9,61.75,61.76,69633.0,49.2545,49.3023,49.1828,49.1907,69633.0
2015-09-10 12:30:00,61.76,61.83,61.71,61.83,69809.0,49.1907,49.2465,49.1509,49.2465,69809.0
2015-09-10 12:40:00,61.83,61.99,61.82,61.99,69705.0,49.2465,49.3739,49.2385,49.3739,69705.0
2015-09-10 12:50:00,61.98,62.0,61.9,61.95,69987.0,49.366,49.3819,49.3023,49.3421,69987.0
2015-09-10 13:00:00,61.95,61.95,61.84,61.91,41358.0,49.3421,49.3421,49.2545,49.3102,41358.0
2015-09-10 13:10:00,61.91,61.99,61.91,61.98,37872.0,49.3102,49.3739,49.3102,49.366,37872.0
2015-09-10 13:20:00,61.99,62.24,61.93,62.21,73478.0,49.3739,49.5731,49.3262,49.5492,73478.0
2015-09-10 13:30:00,62.21,62.38,62.18,62.37,78490.0,49.5492,49.6846,49.5253,49.6766,78490.0
2015-09-10 13:40:00,62.38,62.41,62.3,62.33,73212.0,49.6846,49.7085,49.6208,49.6447,73212.0
2015-09-10 13:50:00,62.34,62.41,62.31,62.4,70432.0,49.6527,49.7085,49.6288,49.7005,70432.0
2015-09-10 14:00:00,62.4,62.47,62.38,62.39,76087.0,49.7005,49.7563,49.6846,49.6925,76087.0
2015-09-10 14:10:00,62.39,62.48,62.38,62.39,111006.0,49.6925,49.7642,49.6846,49.6925,111006.0
2015-09-10 14:20:00,62.4,62.4,62.29,62.36,89963.0,49.7005,49.7005,49.6129,49.6686,89963.0
2015-09-10 14:30:00,62.36,62.44,62.35,62.41,69408.0,49.6686,49.7324,49.6607,49.7085,69408.0
2015-09-10 14:40:00,62.42,62.47,62.33,62.34,84336.0,49.7164,49.7563,49.6447,49.6527,84336.0
2015-09-10 14:50:00,62.35,62.36,62.15,62.15,112639.0,49.6607,49.6686,49.5014,49.5014,112639.0
2015-09-10 15:00:00,62.15,62.17,62.04,62.06,102619.0,49.5014,49.5173,49.4138,49.4297,102619.0
2015-09-10 15:10:00,62.06,62.13,61.96,62.03,149229.0,49.4297,49.4854,49.35,49.4058,149229.0
2015-09-10 15:20:00,62.03,62.06,61.89,61.92,154701.0,49.4058,49.4297,49.2943,49.3182,154701.0
2015-09-10 15:30:00,61.92,61.92,61.77,61.85,214848.0,49.3182,49.3182,49.1987,49.2624,214848.0
2015-09-10 15:40:00,61.85,61.85,61.75,61.84,257730.0,49.2624,49.2624,49.1828,49.2545,257730.0
2015-09-10 15:50:00,61.85,61.94,61.75,61.92,499833.0,49.2624,49.3341,49.1828,49.3182,499833.0
2015-09-11 09:30:00,61.38,61.82,61.38,61.6,92474.0,48.8881,49.2385,48.8881,49.0633,92474.0
2015-09-11 09:40:00,61.6,61.67,61.5,61.5,71423.0,49.0633,49.1191,48.9837,48.9837,71423.0
2015-09-11 09:50:00,61.5,61.54,61.42,61.43,66875.0,48.9837,49.0155,48.9199,48.9279,66875.0
2015-09-11 10:00:00,61.43,61.49,61.38,61.47,57356.0,48.9279,48.9757,48.8881,48.9598,57356.0
2015-09-11 10:10:00,61.46,61.57,61.4,61.53,76617.0,48.9518,49.0394,48.904,49.0076,76617.0
2015-09-11 10:20:00,61.53,61.55,61.47,61.47,77137.0,49.0076,49.0235,48.9598,48.9598,77137.0
2015-09-11 10:30:00,61.47,61.52,61.4,61.51,79541.0,48.9598,48.9996,48.904,48.9916,79541.0
2015-09-11 10:40:00,61.53,61.61,61.5,61.59,57815.0,49.0076,49.0713,48.9837,49.0553,57815.0
2015-09-11 10:50:00,61.59,61.6,61.5,61.58,58640.0,49.0553,49.0633,48.9837,49.0474,58640.0
2015-09-11 11:00:00,61.58,61.74,61.55,61.68,52847.0,49.0474,49.1748,49.0235,49.127,52847.0
2015-09-11 11:10:00,61.68,61.78,61.67,61.78,72812.0,49.127,49.2067,49.1191,49.2067,72812.0
2015-09-11 11:20:00,61.78,61.87,61.78,61.81,70805.0,49.2067,49.2784,49.2067,49.2306,70805.0
2015-09-11 11:30:00,61.81,61.85,61.72,61.84,45153.0,49.2306,49.2624,49.1589,49.2545,45153.0
2015-09-11 11:40:00,61.85,61.88,61.77,61.85,44819.0,49.2624,49.2863,49.1987,49.2624,44819.0
2015-09-11 11:50:00,61.85,61.99,61.85,61.95,47367.0,49.2624,49.3739,49.2624,49.3421,47367.0
2015-09-11 12:00:00,61.95,62.08,61.9,61.96,55672.0,49.3421,49.4456,49.3023,49.35,55672.0
2015-09-11 12:10:00,61.97,62.08,61.96,62.03,35698.0,49.358,49.4456,49.35,49.4058,35698.0
2015-09-11 12:20:00,62.03,62.06,61.99,62.03,24866.0,49.4058,49.4297,49.3739,49.4058,24866.0
2015-09-11 12:30:00,62.04,62.06,61.95,61.96,30989.0,49.4138,49.4297,49.3421,49.35,30989.0
2015-09-11 12:40:00,61.95,62.08,61.95,62.07,52726.0,49.3421,49.4456,49.3421,49.4377,52726.0
2015-09-11 12:50:00,62.07,62.11,62.04,62.06,31792.0,49.4377,49.4695,49.4138,49.4297,31792.0
2015-09-11 13:00:00,62.07,62.08,61.95,61.96,37310.0,49.4377,49.4456,49.3421,49.35,37310.0
2015-09-11 13:10:00,61.97,61.99,61.89,61.89,34113.0,49.358,49.3739,49.2943,49.2943,34113.0
2015-09-11 13:20:00,61.9,61.9,61.81,61.81,41165.0,49.3023,49.3023,49.2306,49.2306,41165.0
2015-09-11 13:30:00,61.81,61.83,61.72,61.75,48081.0,49.2306,49.2465,49.1589,49.1828,48081.0
2015-09-11 13:40:00,61.76,61.79,61.72,61.75,53375.0,49.1907,49.2146,49.1589,49.1828,53375.0
2015-09-11 13:50:00,61.75,61.85,61.74,61.81,30703.0,49.1828,49.2624,49.1748,49.2306,30703.0
2015-09-11 14:00:00,61.81,61.82,61.69,61.75,40131.0,49.2306,49.2385,49.135,49.1828,40131.0
2015-09-11 14:10:00,61.76,61.84,61.75,61.81,43042.0,49.1907,49.2545,49.1828,49.2306,43042.0
2015-09-11 14:20:00,61.81,61.88,61.8,61.83,37380.0,49.2306,49.2863,49.2226,49.2465,37380.0
2015-09-11 14:30:00,61.83,61.9,61.82,61.84,95677.0,49.2465,49.3023,49.2385,49.2545,95677.0
2015-09-11 14:40:00,61.84,61.85,61.74,61.77,66530.0,49.2545,49.2624,49.1748,49.1987,66530.0
2015-09-11 14:50:00,61.77,61.79,61.72,61.76,57504.0,49.1987,49.2146,49.1589,49.1907,57504.0
2015-09-11 15:00:00,61.76,61.84,61.71,61.76,94798.0,49.1907,49.2545,49.1509,49.1907,94798.0
2015-09-11 15:10:00,61.75,61.86,61.72,61.77,111844.0,49.1828,49.2704,49.1589,49.1987,111844.0
2015-09-11 15:20:00,61.77,61.77,61.66,61.73,120983.0,49.1987,49.1987,49.1111,49.1669,120983.0
2015-09-11 15:30:00,61.73,61.8,61.64,61.8,161506.0,49.1669,49.2226,49.0952,49.2226,161506.0
2015-09-11 15:40:00,61.8,61.87,61.76,61.81,117842.0,49.2226,49.2784,49.1907,49.2306,117842.0
2015-09-11 15:50:00,61.82,61.94,61.82,61.93,291216.0,49.2385,49.3341,49.2385,49.3262,291216.0
2015-09-14 09:30:00,61.83,61.85,61.55,61.7,131172.0,49.2465,49.2624,49.0235,49.143,131172.0
2015-09-14 09:40:00,61.69,61.87,61.62,61.84,164502.0,49.135,49.2784,49.0792,49.2545,164502.0
2015-09-14 09:50:00,61.84,61.89,61.73,61.73,102246.0,49.2545,49.2943,49.1669,49.1669,102246.0
2015-09-14 10:00:00,61.73,61.84,61.64,61.79,86045.0,49.1669,49.2545,49.0952,49.2146,86045.0
2015-09-14 10:10:00,61.79,61.9,61.77,61.86,64332.0,49.2146,49.3023,49.1987,49.2704,64332.0
2015-09-14 10:20:00,61.86,61.86,61.77,61.81,69077.0,49.2704,49.2704,49.1987,49.2306,69077.0
2015-09-14 10:30:00,61.81,62.0,61.8,62.0,97200.0,49.2306,49.3819,49.2226,49.3819,97200.0
2015-09-14 10:40:00,62.0,62.09,61.98,62.07,114307.0,49.3819,49.4536,49.366,49.4377,114307.0
2015-09-14 10:50:00,62.07,62.07,61.93,61.99,71920.0,49.4377,49.4377,49.3262,49.3739,71920.0
2015-09-14 11:00:00,61.98,62.05,61.97,61.97,56316.0,49.366,49.4217,49.358,49.358,56316.0
2015-09-14 11:10:00,61.96,62.0,61.89,61.94,70200.0,49.35,49.3819,49.2943,49.3341,70200.0
2015-09-14 11:20:00,61.93,61.98,61.9,61.98,62427.0,49.3262,49.366,49.3023,49.366,62427.0
2015-09-14 11:30:00,61.98,62.02,61.91,62.02,74252.0,49.366,49.3978,49.3102,49.3978,74252.0
2015-09-14 11:40:00,62.01,62.05,61.86,61.9,59761.0,49.3899,49.4217,49.2704,49.3023,59761.0
2015-09-14 11:50:00,61.9,61.95,61.86,61.93,57252.0,49.3023,49.3421,49.2704,49.3262,57252.0
2015-09-14 12:00:00,61.92,61.95,61.87,61.87,51231.0,49.3182,49.3421,49.2784,49.2784,51231.0
2015-09-14 12:10:00,61.87,61.87,61.77,61.78,47627.0,49.2784,49.2784,49.1987,49.2067,47627.0
2015-09-14 12:20:00,61.79,61.79,61.71,61.73,71729.0,49.2146,49.2146,49.1509,49.1669,71729.0
2015-09-14 12:30:00,61.73,61.81,61.69,61.72,57736.0,49.1669,49.2306,49.135,49.1589,57736.0
2015-09-14 12:40:00,61.72,61.74,61.68,61.74,37454.0,49.1589,49.1748,49.127,49.1748,37454.0
2015-09-14 12:50:00,61.73,61.79,61.7,61.71,64224.0,49.1669,49.2146,49.143,49.1509,64224.0
2015-09-14 13:00:00,61.7,61.71,61.61,61.64,59985.0,49.143,49.1509,49.0713,49.0952,59985.0
2015-09-14 13:10:00,61.64,61.79,61.63,61.78,50937.0,49.0952,49.2146,49.0872,49.2067,50937.0
2015-09-14 13:20:00,61.78,61.84,61.77,61.83,48651.0,49.2067,49.2545,49.1987,49.2465,48651.0
2015-09-14 13:30:00,61.82,61.91,61.82,61.89,54274.0,49.2385,49.3102,49.2385,49.2943,54274.0
2015-09-14 13:40:00,61.9,61.95,61.86,61.94,65336.0,49.3023,49.3421,49.2704,49.3341,65336.0
2015-09-14 13:50:00,61.94,61.94,61.89,61.94,54289.0,49.3341,49.3341,49.2943,49.3341,54289.0
2015-09-14 14:00:00,61.94,61.99,61.91,61.96,62038.0,49.3341,49.3739,49.3102,49.35,62038.0
2015-09-14 14:10:00,61.96,62.0,61.95,61.99,57188.0,49.35,49.3819,49.3421,49.3739,57188.0
2015-09-14 14:20:00,61.98,62.04,61.98,62.01,69364.0,49.366,49.4138,49.366,49.3899,69364.0
2015-09-14 14:30:00,62.0,62.03,61.98,62.02,53917.0,49.3819,49.4058,49.366,49.3978,53917.0
2015-09-14 14:40:00,62.03,62.08,62.02,62.03,64151.0,49.4058,49.4456,49.3978,49.4058,64151.0
2015-09-14 14:50:00,62.03,62.11,62.0,62.08,78278.0,49.4058,49.4695,49.3819,49.4456,78278.0
2015-09-14 15:00:00,62.08,62.08,61.96,61.97,70208.0,49.4456,49.4456,49.35,49.358,70208.0
2015-09-14 15:10:00,61.97,62.07,61.96,62.04,103361.0,49.358,49.4377,49.35,49.4138,103361.0
2015-09-14 15:20:00,62.04,62.06,61.94,62.0,114562.0,49.4138,49.4297,49.3341,49.3819,114562.0
2015-09-14 15:30:00,62.0,62.02,61.95,61.99,113297.0,49.3819,49.3978,49.3421,49.3739,113297.0
2015-09-14 15:40:00,61.99,62.0,61.93,61.98,145330.0,49.3739,49.3819,49.3262,49.366,145330.0
2015-09-14 15:50:00,61.98,62.14,61.98,62.1,339665.0,49.366,49.4934,49.366,49.4616,339665.0
2015-09-15 09:30:00,62.07,62.27,61.37,62.25,164446.0,49.4377,49.597,48.8801,49.581,164446.0
2015-09-15 09:40:00,62.25,62.26,62.01,62.01,133040.0,49.581,49.589,49.3899,49.3899,133040.0
2015-09-15 09:50:00,62.02,62.04,61.89,61.94,89412.0,49.3978,49.4138,49.2943,49.3341,89412.0
2015-09-15 10:00:00,61.95,61.97,61.85,61.86,96727.0,49.3421,49.358,49.2624,49.2704,96727.0
2015-09-15 10:10:00,61.86,61.91,61.79,61.87,107392.0,49.2704,49.3102,49.2146,49.2784,107392.0
2015-09-15 10:20:00,61.87,62.06,61.87,61.99,74844.0,49.2784,49.4297,49.2784,49.3739,74844.0
2015-09-15 10:30:00,61.99,62.13,61.99,62.06,73990.0,49.3739,49.4854,49.3739,49.4297,73990.0
2015-09-15 10:40:00,62.07,62.24,62.07,62.16,137673.0,49.4377,49.5731,49.4377,49.5093,137673.0
2015-09-15 10:50:00,62.16,62.29,62.08,62.28,65167.0,49.5093,49.6129,49.4456,49.6049,65167.0
2015-09-15 11:00:00,62.28,62.3,62.14,62.19,61272.0,49.6049,49.6208,49.4934,49.5332,61272.0
2015-09-15 11:10:00,62.19,62.21,62.09,62.09,52787.0,49.5332,49.5492,49.4536,49.4536,52787.0
2015-09-15 11:20:00,62.09,62.13,62.07,62.11,50229.0,49.4536,49.4854,49.4377,49.4695,50229.0
2015-09-15 11:30:00,62.11,62.17,62.08,62.09,43251.0,49.4695,49.5173,49.4456,49.4536,43251.0
2015-09-15 11:40:00,62.09,62.13,62.08,62.12,43302.0,49.4536,49.4854,49.4456,49.4775,43302.0
2015-09-15 11:50:00,62.11,62.14,62.05,62.11,49099.0,49.4695,49.4934,49.4217,49.4695,49099.0
2015-09-15 12:00:00,62.11,62.14,62.02,62.04,57369.0,49.4695,49.4934,49.3978,49.4138,57369.0
2015-09-15 12:10:00,62.04,62.15,62.03,62.08,42744.0,49.4138,49.5014,49.4058,49.4456,42744.0
2015-09-15 12:20:00,62.08,62.1,62.01,62.04,57744.0,49.4456,49.4616,49.3899,49.4138,57744.0
2015-09-15 12:30:00,62.03,62.09,62.02,62.05,58477.0,49.4058,49.4536,49.3978,49.4217,58477.0
2015-09-15 12:40:00,62.05,62.06,62.02,62.03,76260.0,49.4217,49.4297,49.3978,49.4058,76260.0
2015-09-15 12:50:00,62.03,62.12,62.02,62.11,47331.0,49.4058,49.4775,49.3978,49.4695,47331.0
2015-09-15 13:00:00,62.11,62.19,62.1,62.15,48674.0,49.4695,49.5332,49.4616,49.5014,48674.0
2015-09-15 13:10:00,62.16,62.25,62.12,62.21,48260.0,49.5093,49.581,49.4775,49.5492,48260.0
2015-09-15 13:20:00,62.21,62.35,62.21,62.34,44500.0,49.5492,49.6607,49.5492,49.6527,44500.0
2015-09-15 13:30:00,62.35,62.44,62.29,62.3,127261.0,49.6607,49.7324,49.6129,49.6208,127261.0
2015-09-15 13:40:00,62.3,62.31,62.24,62.26,86954.0,49.6208,49.6288,49.5731,49.589,86954.0
2015-09-15 13:50:00,62.26,62.28,62.24,62.28,55245.0,49.589,49.6049,49.5731,49.6049,55245.0
2015-09-15 14:00:00,62.28,62.38,62.26,62.38,68909.0,49.6049,49.6846,49.589,49.6846,68909.0
2015-09-15 14:10:00,62.38,62.46,62.37,62.43,57235.0,49.6846,49.7483,49.6766,49.7244,57235.0
2015-09-15 14:20:00,62.42,62.43,62.32,62.39,55949.0,49.7164,49.7244,49.6368,49.6925,55949.0
2015-09-15 14:30:00,62.4,62.45,62.37,62.44,53431.0,49.7005,49.7403,49.6766,49.7324,53431.0
2015-09-15 14:40:00,62.44,62.55,62.41,62.53,56713.0,49.7324,49.82,49.7085,49.804,56713.0
2015-09-15 14:50:00,62.53,62.57,62.46,62.53,63408.0,49.804,49.8359,49.7483,49.804,63408.0
2015-09-15 15:00:00,62.54,62.58,62.49,62.58,95111.0,49.812,49.8439,49.7722,49.8439,95111.0
2015-09-15 15:10:00,62.58,62.64,62.57,62.6,65295.0,49.8439,49.8917,49.8359,49.8598,65295.0
2015-09-15 15:20:00,62.6,62.61,62.54,62.58,62900.0,49.8598,49.8678,49.812,49.8439,62900.0
2015-09-15 15:30:00,62.57,62.61,62.52,62.54,79456.0,49.8359,49.8678,49.7961,49.812,79456.0
2015-09-15 15:40:00,62.53,62.57,62.45,62.49,124545.0,49.804,49.8359,49.7403,49.7722,124545.0
2015-09-15 15:50:00,62.49,62.54,62.42,62.43,226355.0,49.7722,49.812,49.7164,49.7244,226355.0
2015-09-16 09:30:00,62.6,62.99,62.5,62.87,116392.0,49.8598,50.1704,49.7801,50.0748,116392.0
2015-09-16 09:40:00,62.87,62.96,62.8,62.8,75642.0,50.0748,50.1465,50.0191,50.0191,75642.0
2015-09-16 09:50:00,62.81,62.97,62.81,62.96,46279.0,50.0271,50.1545,50.0271,50.1465,46279.0
2015-09-16 10:00:00,62.97,63.0,62.81,62.94,57704.0,50.1545,50.1784,50.0271,50.1306,57704.0
2015-09-16 10:10:00,62.95,63.08,62.95,63.01,53467.0,50.1386,50.2421,50.1386,50.1864,53467.0
2015-09-16 10:20:00,63.02,63.06,63.0,63.04,51725.0,50.1943,50.2262,50.1784,50.2102,51725.0
2015-09-16 10:30:00,63.02,63.06,62.94,62.98,46342.0,50.1943,50.2262,50.1306,50.1625,46342.0
2015-09-16 10:40:00,62.98,62.99,62.85,62.87,59931.0,50.1625,50.1704,50.0589,50.0748,59931.0
2015-09-16 10:50:00,62.87,62.88,62.81,62.87,103856.0,50.0748,50.0828,50.0271,50.0748,103856.0
2015-09-16 11:00:00,62.86,62.94,62.83,62.93,70685.0,50.0669,50.1306,50.043,50.1226,70685.0
2015-09-16 11:10:00,62.93,63.1,62.93,63.09,70263.0,50.1226,50.258,50.1226,50.2501,70263.0
2015-09-16 11:20:00,63.09,63.17,63.06,63.14,47881.0,50.2501,50.3138,50.2262,50.2899,47881.0
2015-09-16 11:30:00,63.14,63.18,63.1,63.13,45072.0,50.2899,50.3218,50.258,50.2819,45072.0
2015-09-16 11:40:00,63.14,63.14,63.08,63.1,39568.0,50.2899,50.2899,50.2421,50.258,39568.0
2015-09-16 11:50:00,63.09,63.12,63.08,63.09,44989.0,50.2501,50.274,50.2421,50.2501,44989.0
2015-09-16 12:00:00,63.09,63.11,62.96,62.97,73843.0,50.2501,50.266,50.1465,50.1545,73843.0
2015-09-16 12:10:00,62.97,63.06,62.97,63.03,34379.0,50.1545,50.2262,50.1545,50.2023,34379.0
2015-09-16 12:20:00,63.03,63.1,63.02,63.03,40662.0,50.2023,50.258,50.1943,50.2023,40662.0
2015-09-16 12:30:00,63.04,63.08,62.99,63.05,44380.0,50.2102,50.2421,50.1704,50.2182,44380.0
2015-09-16 12:40:00,63.05,63.07,63.02,63.04,29996.0,50.2182,50.2341,50.1943,50.2102,29996.0
2015-09-16 12:50:00,63.04,63.13,63.02,63.13,32107.0,50.2102,50.2819,50.1943,50.2819,32107.0
2015-09-16 13:00:00,63.12,63.12,62.98,63.02,31148.0,50.274,50.274,50.1625,50.1943,31148.0
2015-09-16 13:10:00,63.02,63.03,62.93,62.95,26967.0,50.1943,50.2023,50.1226,50.1386,26967.0
2015-09-16 13:20:00,62.96,62.96,62.88,62.91,33665.0,50.1465,50.1465,50.0828,50.1067,33665.0
2015-09-16 13:30:00,62.92,62.97,62.9,62.93,32379.0,50.1147,50.1545,50.0987,50.1226,32379.0
2015-09-16 13:40:00,62.93,62.98,62.92,62.97,38332.0,50.1226,50.1625,50.1147,50.1545,38332.0
2015-09-16 13:50:00,62.97,63.01,62.96,62.98,34116.0,50.1545,50.1864,50.1465,50.1625,34116.0
2015-09-16 14:00:00,62.99,62.99,62.94,62.99,42767.0,50.1704,50.1704,50.1306,50.1704,42767.0
2015-09-16 14:10:00,62.98,62.98,62.89,62.91,42642.0,50.1625,50.1625,50.0908,50.1067,42642.0
2015-09-16 14:20:00,62.92,62.94,62.85,62.89,67920.0,50.1147,50.1306,50.0589,50.0908,67920.0
2015-09-16 14:30:00,62.89,63.04,62.88,62.99,60569.0,50.0908,50.2102,50.0828,50.1704,60569.0
2015-09-16 14:40:00,62.98,63.13,62.97,63.12,40163.0,50.1625,50.2819,50.1545,50.274,40163.0
2015-09-16 14:50:00,63.12,63.13,62.99,63.08,138605.0,50.274,50.2819,50.1704,50.2421,138605.0
2015-09-16 15:00:00,63.08,63.11,63.03,63.03,83043.0,50.2421,50.266,50.2023,50.2023,83043.0
2015-09-16 15:10:00,63.03,63.1,63.0,63.03,87593.0,50.2023,50.258,50.1784,50.2023,87593.0
2015-09-16 15:20:00,63.03,63.16,63.01,63.15,88173.0,50.2023,50.3058,50.1864,50.2979,88173.0
2015-09-16 15:30:00,63.16,63.23,63.15,63.17,81404.0,50.3058,50.3616,50.2979,50.3138,81404.0
2015-09-16 15:40:00,63.17,63.2,63.09,63.13,101513.0,50.3138,50.3377,50.2501,50.2819,101513.0
2015-09-16 15:50:00,63.14,63.16,63.05,63.06,217181.0,50.2899,50.3058,50.2182,50.2262,217181.0
2015-09-17 09:30:00,63.01,63.28,62.98,63.22,115493.0,50.1864,50.4014,50.1625,50.3536,115493.0
2015-09-17 09:40:00,63.22,63.27,63.17,63.25,82634.0,50.3536,50.3934,50.3138,50.3775,82634.0
2015-09-17 09:50:00,63.25,63.35,63.2,63.28,67718.0,50.3775,50.4572,50.3377,50.4014,67718.0
2015-09-17 10:00:00,63.28,63.37,63.23,63.24,60745.0,50.4014,50.4731,50.3616,50.3695,60745.0
2015-09-17 10:10:00,63.23,63.35,63.22,63.35,52551.0,50.3616,50.4572,50.3536,50.4572,52551.0
2015-09-17 10:20:00,63.36,63.38,63.26,63.27,55789.0,50.4651,50.4811,50.3855,50.3934,55789.0
2015-09-17 10:30:00,63.27,63.35,63.23,63.3,51821.0,50.3934,50.4572,50.3616,50.4173,51821.0
2015-09-17 10:40:00,63.29,63.32,63.24,63.28,45561.0,50.4094,50.4333,50.3695,50.4014,45561.0
2015-09-17 10:50:00,63.28,63.33,63.27,63.32,50544.0,50.4014,50.4412,50.3934,50.4333,50544.0
2015-09-17 11:00:00,63.33,63.34,63.25,63.28,46876.0,50.4412,50.4492,50.3775,50.4014,46876.0
2015-09-17 11:10:00,63.28,63.32,63.25,63.32,47017.0,50.4014,50.4333,50.3775,50.4333,47017.0
2015-09-17 11:20:00,63.31,63.38,63.31,63.38,46606.0,50.4253,50.4811,50.4253,50.4811,46606.0
2015-09-17 11:30:00,63.37,63.39,63.32,63.35,53672.0,50.4731,50.489,50.4333,50.4572,53672.0
2015-09-17 11:40:00,63.36,63.43,63.35,63.42,45041.0,50.4651,50.5209,50.4572,50.5129,45041.0
2015-09-17 11:50:00,63.42,63.47,63.4,63.46,40455.0,50.5129,50.5527,50.497,50.5448,40455.0
2015-09-17 12:00:00,63.46,63.5,63.43,63.47,53484.0,50.5448,50.5766,50.5209,50.5527,53484.0
2015-09-17 12:10:00,63.47,63.57,63.43,63.51,51800.0,50.5527,50.6324,50.5209,50.5846,51800.0
2015-09-17 12:20:00,63.5,63.6,63.5,63.59,56429.0,50.5766,50.6563,50.5766,50.6483,56429.0
2015-09-17 12:30:00,63.59,63.64,63.57,63.58,65744.0,50.6483,50.6881,50.6324,50.6403,65744.0
2015-09-17 12:40:00,63.58,63.63,63.58,63.63,65837.0,50.6403,50.6802,50.6403,50.6802,65837.0
2015-09-17 12:50:00,63.63,63.67,63.61,63.61,72352.0,50.6802,50.712,50.6642,50.6642,72352.0
2015-09-17 13:00:00,63.61,63.64,63.6,63.6,59968.0,50.6642,50.6881,50.6563,50.6563,59968.0
2015-09-17 13:10:00,63.59,63.71,63.58,63.68,92441.0,50.6483,50.7439,50.6403,50.72,92441.0
2015-09-17 13:20:00,63.69,63.74,63.67,63.68,62915.0,50.728,50.7678,50.712,50.72,62915.0
2015-09-17 13:30:00,63.69,63.71,63.64,63.64,67988.0,50.728,50.7439,50.6881,50.6881,67988.0
2015-09-17 13:40:00,63.64,63.67,63.6,63.67,58958.0,50.6881,50.712,50.6563,50.712,58958.0
2015-09-17 13:50:00,63.68,63.77,63.64,63.73,70501.0,50.72,50.7917,50.6881,50.7598,70501.0
2015-09-17 14:00:00,63.73,63.97,63.29,63.67,135407.0,50.7598,50.951,50.4094,50.712,135407.0
2015-09-17 14:10:00,63.69,63.8,63.59,63.65,136879.0,50.728,50.8156,50.6483,50.6961,136879.0
2015-09-17 14:20:00,63.64,63.7,63.53,63.55,135908.0,50.6881,50.7359,50.6005,50.6165,135908.0
2015-09-17 14:30:00,63.56,63.7,63.53,63.58,187253.0,50.6244,50.7359,50.6005,50.6403,187253.0
2015-09-17 14:40:00,63.57,64.09,63.56,64.01,160261.0,50.6324,51.0466,50.6244,50.9828,160261.0
2015-09-17 14:50:00,64.01,64.02,63.87,63.92,108401.0,50.9828,50.9908,50.8713,50.9112,108401.0
2015-09-17 15:00:00,63.92,64.0,63.77,63.8,120375.0,50.9112,50.9749,50.7917,50.8156,120375.0
2015-09-17 15:10:00,63.79,63.85,63.56,63.59,146309.0,50.8076,50.8554,50.6244,50.6483,146309.0
2015-09-17 15:20:00,63.58,63.59,63.24,63.43,257913.0,50.6403,50.6483,50.3695,50.5209,257913.0
2015-09-17 15:30:00,63.43,63.56,63.31,63.39,209570.0,50.5209,50.6244,50.4253,50.489,209570.0
2015-09-17 15:40:00,63.4,63.48,63.32,63.37,251038.0,50.497,50.5607,50.4333,50.4731,251038.0
2015-09-17 15:50:00,63.37,63.38,63.13,63.3,419121.0,50.4731,50.4811,50.2819,50.4173,419121.0
2015-09-18 09:30:00,62.78,63.36,62.64,63.3,1213532.0,50.0032,50.4651,49.8917,50.4173,1213532.0
2015-09-18 09:40:00,63.32,63.5,63.23,63.23,161083.0,50.4333,50.5766,50.3616,50.3616,161083.0
2015-09-18 09:50:00,63.22,63.24,63.09,63.12,72191.0,50.3536,50.3695,50.2501,50.274,72191.0
2015-09-18 10:00:00,63.11,63.35,63.04,63.27,72784.0,50.266,50.4572,50.2102,50.3934,72784.0
2015-09-18 10:10:00,63.28,63.36,63.16,63.2,53648.0,50.4014,50.4651,50.3058,50.3377,53648.0
2015-09-18 10:20:00,63.21,63.34,63.18,63.28,65619.0,50.3456,50.4492,50.3218,50.4014,65619.0
2015-09-18 10:30:00,63.27,63.33,63.22,63.25,89135.0,50.3934,50.4412,50.3536,50.3775,89135.0
2015-09-18 10:40:00,63.25,63.36,63.19,63.36,54358.0,50.3775,50.4651,50.3297,50.4651,54358.0
2015-09-18 10:50:00,63.36,63.43,63.32,63.4,61611.0,50.4651,50.5209,50.4333,50.497,61611.0
2015-09-18 11:00:00,63.41,63.64,63.41,63.59,163230.0,50.5049,50.6881,50.5049,50.6483,163230.0
2015-09-18 11:10:00,63.59,63.66,63.5,63.64,145515.0,50.6483,50.7041,50.5766,50.6881,145515.0
2015-09-18 11:20:00,63.63,63.65,63.48,63.49,67672.0,50.6802,50.6961,50.5607,50.5687,67672.0
2015-09-18 11:30:00,63.48,63.48,63.32,63.42,62676.0,50.5607,50.5607,50.4333,50.5129,62676.0
2015-09-18 11:40:00,63.42,63.5,63.34,63.49,45908.0,50.5129,50.5766,50.4492,50.5687,45908.0
2015-09-18 11:50:00,63.49,63.49,63.35,63.39,48579.0,50.5687,50.5687,50.4572,50.489,48579.0
2015-09-18 12:00:00,63.39,63.4,63.26,63.28,38311.0,50.489,50.497,50.3855,50.4014,38311.0
2015-09-18 12:10:00,63.27,63.28,63.17,63.19,52586.0,50.3934,50.4014,50.3138,50.3297,52586.0
2015-09-18 12:20:00,63.18,63.19,63.08,63.11,46317.0,50.3218,50.3297,50.2421,50.266,46317.0
2015-09-18 12:30:00,63.11,63.12,63.02,63.05,46407.0,50.266,50.274,50.1943,50.2182,46407.0
2015-09-18 12:40:00,63.05,63.08,62.95,63.06,51063.0,50.2182,50.2421,50.1386,50.2262,51063.0
2015-09-18 12:50:00,63.07,63.15,63.06,63.12,37666.0,50.2341,50.2979,50.2262,50.274,37666.0
2015-09-18 13:00:00,63.12,63.25,63.1,63.19,56890.0,50.274,50.3775,50.258,50.3297,56890.0
2015-09-18 13:10:00,63.2,63.23,63.13,63.14,56421.0,50.3377,50.3616,50.2819,50.2899,56421.0
2015-09-18 13:20:00,63.14,63.15,63.09,63.14,70704.0,50.2899,50.2979,50.2501,50.2899,70704.0
2015-09-18 13:30:00,63.15,63.17,63.06,63.06,56228.0,50.2979,50.3138,50.2262,50.2262,56228.0
2015-09-18 13:40:00,63.07,63.12,63.04,63.06,56674.0,50.2341,50.274,50.2102,50.2262,56674.0
2015-09-18 13:50:00,63.05,63.07,62.95,62.98,69466.0,50.2182,50.2341,50.1386,50.1625,69466.0
2015-09-18 14:00:00,62.97,63.11,62.93,63.07,90827.0,50.1545,50.266,50.1226,50.2341,90827.0
2015-09-18 14:10:00,63.07,63.16,63.01,63.15,74741.0,50.2341,50.3058,50.1864,50.2979,74741.0
2015-09-18 14:20:00,63.15,63.21,63.1,63.2,115582.0,50.2979,50.3456,50.258,50.3377,115582.0
2015-09-18 14:30:00,63.2,63.2,63.03,63.15,81227.0,50.3377,50.3377,50.2023,50.2979,81227.0
2015-09-18 14:40:00,63.15,63.2,63.05,63.06,91567.0,50.2979,50.3377,50.2182,50.2262,91567.0
2015-09-18 14:50:00,63.05,63.12,62.95,63.09,115485.0,50.2182,50.274,50.1386,50.2501,115485.0
2015-09-18 15:00:00,63.1,63.16,62.93,62.93,120835.0,50.258,50.3058,50.1226,50.1226,120835.0
2015-09-18 15:10:00,62.93,63.03,62.93,62.97,108738.0,50.1226,50.2023,50.1226,50.1545,108738.0
2015-09-18 15:20:00,62.96,63.07,62.9,63.05,199141.0,50.1465,50.2341,50.0987,50.2182,199141.0
2015-09-18 15:30:00,63.05,63.1,62.98,63.0,305827.0,50.2182,50.258,50.1625,50.1784,305827.0
2015-09-18 15:40:00,62.99,63.0,62.73,62.85,508212.0,50.1704,50.1784,49.9633,50.0589,508212.0
2015-09-18 15:50:00,62.84,62.99,62.67,62.72,1249975.0,50.0509,50.1704,49.9155,49.9554,1249975.0
2015-09-21 09:30:00,63.16,63.26,62.93,63.13,116459.0,50.3058,50.3855,50.1226,50.2819,116459.0
2015-09-21 09:40:00,63.12,63.19,63.07,63.14,95554.0,50.274,50.3297,50.2341,50.2899,95554.0
2015-09-21 09:50:00,63.14,63.37,63.14,63.19,275767.0,50.2899,50.4731,50.2899,50.3297,275767.0
2015-09-21 10:00:00,63.21,63.22,62.96,63.11,124261.0,50.3456,50.3536,50.1465,50.266,124261.0
2015-09-21 10:10:00,63.11,63.15,62.99,63.05,91234.0,50.266,50.2979,50.1704,50.2182,91234.0
2015-09-21 10:20:00,63.05,63.16,63.04,63.14,65130.0,50.2182,50.3058,50.2102,50.2899,65130.0
2015-09-21 10:30:00,63.14,63.4,63.14,63.35,45904.0,50.2899,50.497,50.2899,50.4572,45904.0
2015-09-21 10:40:00,63.36,63.38,63.21,63.26,29955.0,50.4651,50.4811,50.3456,50.3855,29955.0
2015-09-21 10:50:00,63.25,63.29,63.18,63.19,35050.0,50.3775,50.4094,50.3218,50.3297,35050.0
2015-09-21 11:00:00,63.18,63.23,63.17,63.2,78115.0,50.3218,50.3616,50.3138,50.3377,78115.0
2015-09-21 11:10:00,63.2,63.21,63.17,63.21,76306.0,50.3377,50.3456,50.3138,50.3456,76306.0
2015-09-21 11:20:00,63.2,63.22,63.18,63.21,57756.0,50.3377,50.3536,50.3218,50.3456,57756.0
2015-09-21 11:30:00,63.2,63.22,63.05,63.11,92248.0,50.3377,50.3536,50.2182,50.266,92248.0
2015-09-21 11:40:00,63.1,63.16,63.09,63.12,36852.0,50.258,50.3058,50.2501,50.274,36852.0
2015-09-21 11:50:00,63.13,63.16,63.1,63.15,41143.0,50.2819,50.3058,50.258,50.2979,41143.0
2015-09-21 12:00:00,63.14,63.14,62.95,62.98,45550.0,50.2899,50.2899,50.1386,50.1625,45550.0
2015-09-21 12:10:00,62.98,63.1,62.97,63.09,77774.0,50.1625,50.258,50.1545,50.2501,77774.0
2015-09-21 12:20:00,63.09,63.14,63.09,63.13,28441.0,50.2501,50.2899,50.2501,50.2819,28441.0
2015-09-21 12:30:00,63.12,63.13,63.0,63.1,43836.0,50.274,50.2819,50.1784,50.258,43836.0
2015-09-21 12:40:00,63.1,63.16,63.09,63.13,32380.0,50.258,50.3058,50.2501,50.2819,32380.0
2015-09-21 12:50:00,63.12,63.13,62.97,63.04,95437.0,50.274,50.2819,50.1545,50.2102,95437.0
2015-09-21 13:00:00,63.04,63.13,63.01,63.1,46748.0,50.2102,50.2819,50.1864,50.258,46748.0
2015-09-21 13:10:00,63.09,63.19,63.04,63.16,35495.0,50.2501,50.3297,50.2102,50.3058,35495.0
2015-09-21 13:20:00,63.16,63.26,63.16,63.26,39729.0,50.3058,50.3855,50.3058,50.3855,39729.0
2015-09-21 13:30:00,63.26,63.36,63.24,63.34,49677.0,50.3855,50.4651,50.3695,50.4492,49677.0
2015-09-21 13:40:00,63.34,63.41,63.31,63.35,40970.0,50.4492,50.5049,50.4253,50.4572,40970.0
2015-09-21 13:50:00,63.35,63.4,63.34,63.37,70929.0,50.4572,50.497,50.4492,50.4731,70929.0
2015-09-21 14:00:00,63.36,63.39,63.29,63.31,54446.0,50.4651,50.489,50.4094,50.4253,54446.0
2015-09-21 14:10:00,63.32,63.34,63.25,63.32,44579.0,50.4333,50.4492,50.3775,50.4333,44579.0
2015-09-21 14:20:00,63.32,63.38,63.3,63.33,47806.0,50.4333,50.4811,50.4173,50.4412,47806.0
2015-09-21 14:30:00,63.34,63.43,63.32,63.43,51575.0,50.4492,50.5209,50.4333,50.5209,51575.0
2015-09-21 14:40:00,63.43,63.43,63.31,63.34,83924.0,50.5209,50.5209,50.4253,50.4492,83924.0
2015-09-21 14:50:00,63.34,63.43,63.33,63.35,167901.0,50.4492,50.5209,50.4412,50.4572,167901.0
2015-09-21 15:00:00,63.35,63.36,63.28,63.3,98138.0,50.4572,50.4651,50.4014,50.4173,98138.0
2015-09-21 15:10:00,63.31,63.32,63.25,63.26,97247.0,50.4253,50.4333,50.3775,50.3855,97247.0
2015-09-21 15:20:00,63.26,63.28,63.2,63.23,143954.0,50.3855,50.4014,50.3377,50.3616,143954.0
2015-09-21 15:30:00,63.23,63.25,62.96,63.01,211136.0,50.3616,50.3775,50.1465,50.1864,211136.0
2015-09-21 15:40:00,63.01,63.07,63.0,63.04,146984.0,50.1864,50.2341,50.1784,50.2102,146984.0
2015-09-21 15:50:00,63.05,63.12,63.02,63.12,393017.0,50.2182,50.274,50.1943,50.274,393017.0
2015-09-22 09:30:00,62.5,62.73,62.43,62.47,173748.0,49.7801,49.9633,49.7244,49.7563,173748.0
2015-09-22 09:40:00,62.49,62.51,62.35,62.4,136579.0,49.7722,49.7881,49.6607,49.7005,136579.0
2015-09-22 09:50:00,62.39,62.41,62.31,62.33,119727.0,49.6925,49.7085,49.6288,49.6447,119727.0
2015-09-22 10:00:00,62.33,62.37,62.19,62.27,177869.0,49.6447,49.6766,49.5332,49.597,177869.0
2015-09-22 10:10:00,62.28,62.28,62.19,62.19,57985.0,49.6049,49.6049,49.5332,49.5332,57985.0
2015-09-22 10:20:00,62.19,62.19,62.05,62.16,72542.0,49.5332,49.5332,49.4217,49.5093,72542.0
2015-09-22 10:30:00,62.15,62.15,62.05,62.05,67614.0,49.5014,49.5014,49.4217,49.4217,67614.0
2015-09-22 10:40:00,62.06,62.06,61.95,61.98,57442.0,49.4297,49.4297,49.3421,49.366,57442.0
2015-09-22 10:50:00,61.99,61.99,61.88,61.93,77944.0,49.3739,49.3739,49.2863,49.3262,77944.0
2015-09-22 11:00:00,61.92,61.92,61.78,61.78,106443.0,49.3182,49.3182,49.2067,49.2067,106443.0
2015-09-22 11:10:00,61.78,61.86,61.74,61.81,109666.0,49.2067,49.2704,49.1748,49.2306,109666.0
2015-09-22 11:20:00,61.8,61.86,61.74,61.76,50580.0,49.2226,49.2704,49.1748,49.1907,50580.0
2015-09-22 11:30:00,61.76,61.87,61.76,61.84,43813.0,49.1907,49.2784,49.1907,49.2545,43813.0
2015-09-22 11:40:00,61.83,61.95,61.78,61.94,49465.0,49.2465,49.3421,49.2067,49.3341,49465.0
2015-09-22 11:50:00,61.94,62.02,61.92,62.0,48309.0,49.3341,49.3978,49.3182,49.3819,48309.0
2015-09-22 12:00:00,62.0,62.14,61.93,62.12,41028.0,49.3819,49.4934,49.3262,49.4775,41028.0
2015-09-22 12:10:00,62.14,62.16,62.06,62.13,45901.0,49.4934,49.5093,49.4297,49.4854,45901.0
2015-09-22 12:20:00,62.13,62.15,62.0,62.02,29289.0,49.4854,49.5014,49.3819,49.3978,29289.0
2015-09-22 12:30:00,62.02,62.03,61.95,62.0,28694.0,49.3978,49.4058,49.3421,49.3819,28694.0
2015-09-22 12:40:00,62.01,62.05,61.92,61.93,33865.0,49.3899,49.4217,49.3182,49.3262,33865.0
2015-09-22 12:50:00,61.93,61.93,61.84,61.86,39168.0,49.3262,49.3262,49.2545,49.2704,39168.0
2015-09-22 13:00:00,61.85,62.01,61.83,61.93,36822.0,49.2624,49.3899,49.2465,49.3262,36822.0
2015-09-22 13:10:00,61.94,61.99,61.92,61.95,29816.0,49.3341,49.3739,49.3182,49.3421,29816.0
2015-09-22 13:20:00,61.95,61.95,61.83,61.85,40354.0,49.3421,49.3421,49.2465,49.2624,40354.0
2015-09-22 13:30:00,61.86,61.96,61.84,61.93,55283.0,49.2704,49.35,49.2545,49.3262,55283.0
2015-09-22 13:40:00,61.93,61.99,61.91,61.92,41679.0,49.3262,49.3739,49.3102,49.3182,41679.0
2015-09-22 13:50:00,61.92,62.02,61.88,62.01,73563.0,49.3182,49.3978,49.2863,49.3899,73563.0
2015-09-22 14:00:00,62.01,62.05,61.92,61.92,69173.0,49.3899,49.4217,49.3182,49.3182,69173.0
2015-09-22 14:10:00,61.91,61.98,61.86,61.96,58789.0,49.3102,49.366,49.2704,49.35,58789.0
2015-09-22 14:20:00,61.96,62.14,61.96,62.11,140227.0,49.35,49.4934,49.35,49.4695,140227.0
2015-09-22 14:30:00,62.11,62.22,62.11,62.15,111060.0,49.4695,49.5571,49.4695,49.5014,111060.0
2015-09-22 14:40:00,62.16,62.16,62.01,62.04,63262.0,49.5093,49.5093,49.3899,49.4138,63262.0
2015-09-22 14:50:00,62.03,62.11,62.01,62.1,71983.0,49.4058,49.4695,49.3899,49.4616,71983.0
2015-09-22 15:00:00,62.1,62.1,62.02,62.04,68567.0,49.4616,49.4616,49.3978,49.4138,68567.0
2015-09-22 15:10:00,62.04,62.09,61.97,62.02,80310.0,49.4138,49.4536,49.358,49.3978,80310.0
2015-09-22 15:20:00,62.02,62.16,61.98,62.13,83097.0,49.3978,49.5093,49.366,49.4854,83097.0
2015-09-22 15:30:00,62.13,62.23,62.12,62.2,110322.0,49.4854,49.5651,49.4775,49.5412,110322.0
2015-09-22 15:40:00,62.2,62.24,62.13,62.17,159720.0,49.5412,49.5731,49.4854,49.5173,159720.0
2015-09-22 15:50:00,62.17,62.23,62.06,62.15,382719.0,49.5173,49.5651,49.4297,49.5014,382719.0
2015-09-23 09:30:00,62.04,62.32,61.84,61.87,96738.0,49.4138,49.6368,49.2545,49.2784,96738.0
2015-09-23 09:40:00,61.85,61.93,61.75,61.79,77539.0,49.2624,49.3262,49.1828,49.2146,77539.0
2015-09-23 09:50:00,61.79,61.89,61.79,61.85,72066.0,49.2146,49.2943,49.2146,49.2624,72066.0
2015-09-23 10:00:00,61.84,62.03,61.8,61.94,73630.0,49.2545,49.4058,49.2226,49.3341,73630.0
2015-09-23 10:10:00,61.94,62.09,61.91,62.09,69118.0,49.3341,49.4536,49.3102,49.4536,69118.0
2015-09-23 10:20:00,62.09,62.21,62.04,62.13,81531.0,49.4536,49.5492,49.4138,49.4854,81531.0
2015-09-23 10:30:00,62.14,62.25,62.1,62.16,162248.0,49.4934,49.581,49.4616,49.5093,162248.0
2015-09-23 10:40:00,62.15,62.23,62.1,62.13,93945.0,49.5014,49.5651,49.4616,49.4854,93945.0
2015-09-23 10:50:00,62.14,62.23,62.1,62.11,36688.0,49.4934,49.5651,49.4616,49.4695,36688.0
2015-09-23 11:00:00,62.11,62.15,62.09,62.15,77772.0,49.4695,49.5014,49.4536,49.5014,77772.0
2015-09-23 11:10:00,62.15,62.16,62.04,62.08,146965.0,49.5014,49.5093,49.4138,49.4456,146965.0
2015-09-23 11:20:00,62.07,62.07,61.87,61.91,69421.0,49.4377,49.4377,49.2784,49.3102,69421.0
2015-09-23 11:30:00,61.92,62.0,61.87,62.0,81238.0,49.3182,49.3819,49.2784,49.3819,81238.0
2015-09-23 11:40:00,62.01,62.01,61.89,61.97,85889.0,49.3899,49.3899,49.2943,49.358,85889.0
2015-09-23 11:50:00,61.97,62.03,61.94,62.03,76145.0,49.358,49.4058,49.3341,49.4058,76145.0
2015-09-23 12:00:00,62.03,62.03,61.9,61.92,58322.0,49.4058,49.4058,49.3023,49.3182,58322.0
2015-09-23 12:10:00,61.91,61.97,61.9,61.92,28908.0,49.3102,49.358,49.3023,49.3182,28908.0
2015-09-23 12:20:00,61.92,61.93,61.88,61.91,56136.0,49.3182,49.3262,49.2863,49.3102,56136.0
2015-09-23 12:30:00,61.91,61.96,61.9,61.95,37543.0,49.3102,49.35,49.3023,49.3421,37543.0
2015-09-23 12:40:00,61.95,61.98,61.95,61.95,38239.0,49.3421,49.366,49.3421,49.3421,38239.0
2015-09-23 12:50:00,61.96,62.04,61.96,62.03,46778.0,49.35,49.4138,49.35,49.4058,46778.0
2015-09-23 13:00:00,62.03,62.1,62.01,62.08,39405.0,49.4058,49.4616,49.3899,49.4456,39405.0
2015-09-23 13:10:00,62.08,62.08,62.03,62.05,26759.0,49.4456,49.4456,49.4058,49.4217,26759.0
2015-09-23 13:20:00,62.05,62.05,61.94,61.94,38033.0,49.4217,49.4217,49.3341,49.3341,38033.0
2015-09-23 13:30:00,61.94,62.08,61.93,62.08,82776.0,49.3341,49.4456,49.3262,49.4456,82776.0
2015-09-23 13:40:00,62.08,62.23,62.06,62.2,202659.0,49.4456,49.5651,49.4297,49.5412,202659.0
2015-09-23 13:50:00,62.21,62.22,62.15,62.16,54107.0,49.5492,49.5571,49.5014,49.5093,54107.0
2015-09-23 14:00:00,62.16,62.31,62.15,62.23,72484.0,49.5093,49.6288,49.5014,49.5651,72484.0
2015-09-23 14:10:00,62.23,62.28,62.22,62.22,63917.0,49.5651,49.6049,49.5571,49.5571,63917.0
2015-09-23 14:20:00,62.23,62.24,62.17,62.23,76383.0,49.5651,49.5731,49.5173,49.5651,76383.0
2015-09-23 14:30:00,62.23,62.28,62.13,62.14,68564.0,49.5651,49.6049,49.4854,49.4934,68564.0
2015-09-23 14:40:00,62.13,62.13,62.06,62.1,46211.0,49.4854,49.4854,49.4297,49.4616,46211.0
2015-09-23 14:50:00,62.1,62.1,62.01,62.05,75214.0,49.4616,49.4616,49.3899,49.4217,75214.0
2015-09-23 15:00:00,62.04,62.13,62.01,62.12,101957.0,49.4138,49.4854,49.3899,49.4775,101957.0
2015-09-23 15:10:00,62.13,62.14,61.98,62.03,197478.0,49.4854,49.4934,49.366,49.4058,197478.0
2015-09-23 15:20:00,62.03,62.11,61.99,62.1,130736.0,49.4058,49.4695,49.3739,49.4616,130736.0
2015-09-23 15:30:00,62.11,62.12,62.01,62.1,126346.0,49.4695,49.4775,49.3899,49.4616,126346.0
2015-09-23 15:40:00,62.1,62.11,62.05,62.11,193973.0,49.4616,49.4695,49.4217,49.4695,193973.0
2015-09-23 15:50:00,62.12,62.15,62.08,62.08,292498.0,49.4775,49.5014,49.4456,49.4456,292498.0
2015-09-24 09:30:00,61.8,61.91,61.55,61.58,141256.0,49.2226,49.3102,49.0235,49.0474,141256.0
2015-09-24 09:40:00,61.57,61.59,61.45,61.56,87825.0,49.0394,49.0553,48.9438,49.0315,87825.0
2015-09-24 09:50:00,61.56,61.71,61.51,61.71,72525.0,49.0315,49.1509,48.9916,49.1509,72525.0
2015-09-24 10:00:00,61.71,61.75,61.6,61.69,80795.0,49.1509,49.1828,49.0633,49.135,80795.0
2015-09-24 10:10:00,61.68,61.71,61.62,61.7,40832.0,49.127,49.1509,49.0792,49.143,40832.0
2015-09-24 10:20:00,61.71,61.71,61.53,61.57,49307.0,49.1509,49.1509,49.0076,49.0394,49307.0
2015-09-24 10:30:00,61.56,61.68,61.56,61.65,55968.0,49.0315,49.127,49.0315,49.1031,55968.0
2015-09-24 10:40:00,61.65,61.65,61.46,61.55,77217.0,49.1031,49.1031,48.9518,49.0235,77217.0
2015-09-24 10:50:00,61.55,61.55,61.48,61.53,64480.0,49.0235,49.0235,48.9677,49.0076,64480.0
2015-09-24 11:00:00,61.53,61.74,61.5,61.73,79846.0,49.0076,49.1748,48.9837,49.1669,79846.0
2015-09-24 11:10:00,61.7,61.76,61.65,61.73,61647.0,49.143,49.1907,49.1031,49.1669,61647.0
2015-09-24 11:20:00,61.73,61.81,61.72,61.75,55366.0,49.1669,49.2306,49.1589,49.1828,55366.0
2015-09-24 11:30:00,61.74,61.94,61.74,61.94,69524.0,49.1748,49.3341,49.1748,49.3341,69524.0
2015-09-24 11:40:00,61.95,61.99,61.89,61.91,38358.0,49.3421,49.3739,49.2943,49.3102,38358.0
2015-09-24 11:50:00,61.92,62.13,61.9,62.09,64049.0,49.3182,49.4854,49.3023,49.4536,64049.0
2015-09-24 12:00:00,62.09,62.17,62.04,62.1,68935.0,49.4536,49.5173,49.4138,49.4616,68935.0
2015-09-24 12:10:00,62.1,62.11,62.03,62.05,81721.0,49.4616,49.4695,49.4058,49.4217,81721.0
2015-09-24 12:20:00,62.05,62.14,62.04,62.09,94974.0,49.4217,49.4934,49.4138,49.4536,94974.0
2015-09-24 12:30:00,62.09,62.2,62.09,62.16,61574.0,49.4536,49.5412,49.4536,49.5093,61574.0
2015-09-24 12:40:00,62.15,62.21,62.1,62.11,52879.0,49.5014,49.5492,49.4616,49.4695,52879.0
2015-09-24 12:50:00,62.1,62.11,61.99,62.0,57406.0,49.4616,49.4695,49.3739,49.3819,57406.0
2015-09-24 13:00:00,62.01,62.05,61.94,61.96,63572.0,49.3899,49.4217,49.3341,49.35,63572.0
2015-09-24 13:10:00,61.96,62.0,61.85,61.87,45679.0,49.35,49.3819,49.2624,49.2784,45679.0
2015-09-24 13:20:00,61.87,61.88,61.8,61.85,44572.0,49.2784,49.2863,49.2226,49.2624,44572.0
2015-09-24 13:30:00,61.85,61.89,61.8,61.87,53181.0,49.2624,49.2943,49.2226,49.2784,53181.0
2015-09-24 13:40:00,61.86,61.97,61.85,61.97,46850.0,49.2704,49.358,49.2624,49.358,46850.0
2015-09-24 13:50:00,61.96,62.0,61.94,61.95,47737.0,49.35,49.3819,49.3341,49.3421,47737.0
2015-09-24 14:00:00,61.95,61.96,61.89,61.94,47303.0,49.3421,49.35,49.2943,49.3341,47303.0
2015-09-24 14:10:00,61.95,62.05,61.93,62.03,45724.0,49.3421,49.4217,49.3262,49.4058,45724.0
2015-09-24 14:20:00,62.04,62.14,62.04,62.08,52822.0,49.4138,49.4934,49.4138,49.4456,52822.0
2015-09-24 14:30:00,62.08,62.13,62.0,62.13,85143.0,49.4456,49.4854,49.3819,49.4854,85143.0
2015-09-24 14:40:00,62.13,62.38,62.02,62.37,99512.0,49.4854,49.6846,49.3978,49.6766,99512.0
2015-09-24 14:50:00,62.38,62.41,62.26,62.34,86306.0,49.6846,49.7085,49.589,49.6527,86306.0
2015-09-24 15:00:00,62.34,62.36,62.08,62.13,106131.0,49.6527,49.6686,49.4456,49.4854,106131.0
2015-09-24 15:10:00,62.13,62.29,62.05,62.28,121930.0,49.4854,49.6129,49.4217,49.6049,121930.0
2015-09-24 15:20:00,62.28,62.37,62.22,62.36,130293.0,49.6049,49.6766,49.5571,49.6686,130293.0
2015-09-24 15:30:00,62.36,62.42,62.23,62.26,89031.0,49.6686,49.7164,49.5651,49.589,89031.0
2015-09-24 15:40:00,62.26,62.38,62.23,62.28,136657.0,49.589,49.6846,49.5651,49.6049,136657.0
2015-09-24 15:50:00,62.28,62.35,62.17,62.26,306116.0,49.6049,49.6607,49.5173,49.589,306116.0
2015-09-25 09:30:00,62.77,62.9,62.64,62.83,170709.0,49.9952,50.0987,49.8917,50.043,170709.0
2015-09-25 09:40:00,62.82,63.16,62.75,63.09,112799.0,50.035,50.3058,49.9793,50.2501,112799.0
2015-09-25 09:50:00,63.09,63.1,62.98,62.98,78811.0,50.2501,50.258,50.1625,50.1625,78811.0
2015-09-25 10:00:00,62.98,63.05,62.88,62.95,58190.0,50.1625,50.2182,50.0828,50.1386,58190.0
2015-09-25 10:10:00,62.95,63.03,62.85,62.99,43453.0,50.1386,50.2023,50.0589,50.1704,43453.0
2015-09-25 10:20:00,62.99,63.09,62.97,63.09,73697.0,50.1704,50.2501,50.1545,50.2501,73697.0
2015-09-25 10:30:00,63.09,63.21,63.0,63.2,96906.0,50.2501,50.3456,50.1784,50.3377,96906.0
2015-09-25 10:40:00,63.21,63.23,63.16,63.21,84933.0,50.3456,50.3616,50.3058,50.3456,84933.0
2015-09-25 10:50:00,63.21,63.25,63.1,63.17,81094.0,50.3456,50.3775,50.258,50.3138,81094.0
2015-09-25 11:00:00,63.17,63.17,63.03,63.08,97043.0,50.3138,50.3138,50.2023,50.2421,97043.0
2015-09-25 11:10:00,63.07,63.11,63.03,63.03,58304.0,50.2341,50.266,50.2023,50.2023,58304.0
2015-09-25 11:20:00,63.01,63.03,62.96,63.01,62324.0,50.1864,50.2023,50.1465,50.1864,62324.0
2015-09-25 11:30:00,63.0,63.03,62.92,62.94,54943.0,50.1784,50.2023,50.1147,50.1306,54943.0
2015-09-25 11:40:00,62.93,62.99,62.92,62.96,39778.0,50.1226,50.1704,50.1147,50.1465,39778.0
2015-09-25 11:50:00,62.96,63.06,62.94,63.04,63524.0,50.1465,50.2262,50.1306,50.2102,63524.0
2015-09-25 12:00:00,63.03,63.06,62.99,63.05,39087.0,50.2023,50.2262,50.1704,50.2182,39087.0
2015-09-25 12:10:00,63.06,63.16,63.02,63.04,72359.0,50.2262,50.3058,50.1943,50.2102,72359.0
2015-09-25 12:20:00,63.04,63.06,62.97,63.04,89896.0,50.2102,50.2262,50.1545,50.2102,89896.0
2015-09-25 12:30:00,63.05,63.11,63.03,63.11,53061.0,50.2182,50.266,50.2023,50.266,53061.0
2015-09-25 12:40:00,63.11,63.25,63.1,63.22,59201.0,50.266,50.3775,50.258,50.3536,59201.0
2015-09-25 12:50:00,63.23,63.3,63.19,63.21,66134.0,50.3616,50.4173,50.3297,50.3456,66134.0
2015-09-25 13:00:00,63.22,63.44,63.2,63.43,118911.0,50.3536,50.5288,50.3377,50.5209,118911.0
2015-09-25 13:10:00,63.43,63.52,63.43,63.5,118796.0,50.5209,50.5926,50.5209,50.5766,118796.0
2015-09-25 13:20:00,63.5,63.51,63.42,63.5,79692.0,50.5766,50.5846,50.5129,50.5766,79692.0
2015-09-25 13:30:00,63.49,63.51,63.45,63.5,65150.0,50.5687,50.5846,50.5368,50.5766,65150.0
2015-09-25 13:40:00,63.51,63.54,63.48,63.54,41861.0,50.5846,50.6085,50.5607,50.6085,41861.0
2015-09-25 13:50:00,63.54,63.58,63.5,63.57,35498.0,50.6085,50.6403,50.5766,50.6324,35498.0
2015-09-25 14:00:00,63.57,63.69,63.57,63.6,133175.0,50.6324,50.728,50.6324,50.6563,133175.0
2015-09-25 14:10:00,63.6,63.61,63.39,63.39,91561.0,50.6563,50.6642,50.489,50.489,91561.0
2015-09-25 14:20:00,63.39,63.39,63.23,63.26,103105.0,50.489,50.489,50.3616,50.3855,103105.0
2015-09-25 14:30:00,63.25,63.32,63.16,63.27,97548.0,50.3775,50.4333,50.3058,50.3934,97548.0
2015-09-25 14:40:00,63.27,63.28,62.99,63.0,98843.0,50.3934,50.4014,50.1704,50.1784,98843.0
2015-09-25 14:50:00,63.01,63.18,62.94,63.18,112788.0,50.1864,50.3218,50.1306,50.3218,112788.0
2015-09-25 15:00:00,63.19,63.2,62.89,62.9,174190.0,50.3297,50.3377,50.0908,50.0987,174190.0
2015-09-25 15:10:00,62.9,63.03,62.82,62.99,149535.0,50.0987,50.2023,50.035,50.1704,149535.0
2015-09-25 15:20:00,62.99,63.2,62.97,63.14,171472.0,50.1704,50.3377,50.1545,50.2899,171472.0
2015-09-25 15:30:00,63.14,63.25,63.08,63.11,197062.0,50.2899,50.3775,50.2421,50.266,197062.0
2015-09-25 15:40:00,63.12,63.27,63.09,63.24,167666.0,50.274,50.3934,50.2501,50.3695,167666.0
2015-09-25 15:50:00,63.23,63.24,63.12,63.16,422834.0,50.3616,50.3695,50.274,50.3058,422834.0
2015-09-28 09:30:00,62.97,63.25,62.87,63.25,167910.0,50.1545,50.3775,50.0748,50.3775,167910.0
2015-09-28 09:40:00,63.25,63.27,63.07,63.12,120808.0,50.3775,50.3934,50.2341,50.274,120808.0
2015-09-28 09:50:00,63.14,63.28,63.1,63.19,154675.0,50.2899,50.4014,50.258,50.3297,154675.0
2015-09-28 10:00:00,63.17,63.23,63.0,63.0,114768.0,50.3138,50.3616,50.1784,50.1784,114768.0
2015-09-28 10:10:00,63.01,63.13,62.95,63.03,89111.0,50.1864,50.2819,50.1386,50.2023,89111.0
2015-09-28 10:20:00,63.02,63.2,62.99,63.16,68262.0,50.1943,50.3377,50.1704,50.3058,68262.0
2015-09-28 10:30:00,63.15,63.15,62.98,63.1,74271.0,50.2979,50.2979,50.1625,50.258,74271.0
2015-09-28 10:40:00,63.09,63.22,63.05,63.13,70395.0,50.2501,50.3536,50.2182,50.2819,70395.0
2015-09-28 10:50:00,63.12,63.22,63.04,63.17,123124.0,50.274,50.3536,50.2102,50.3138,123124.0
2015-09-28 11:00:00,63.16,63.27,63.15,63.16,66609.0,50.3058,50.3934,50.2979,50.3058,66609.0
2015-09-28 11:10:00,63.17,63.2,62.98,62.99,149349.0,50.3138,50.3377,50.1625,50.1704,149349.0
2015-09-28 11:20:00,62.99,63.03,62.79,62.86,46506.0,50.1704,50.2023,50.0111,50.0669,46506.0
2015-09-28 11:30:00,62.86,62.87,62.74,62.82,58028.0,50.0669,50.0748,49.9713,50.035,58028.0
2015-09-28 11:40:00,62.82,62.85,62.72,62.74,57136.0,50.035,50.0589,49.9554,49.9713,57136.0
2015-09-28 11:50:00,62.74,62.86,62.72,62.83,89111.0,49.9713,50.0669,49.9554,50.043,89111.0
2015-09-28 12:00:00,62.83,62.89,62.82,62.87,99006.0,50.043,50.0908,50.035,50.0748,99006.0
2015-09-28 12:10:00,62.88,62.92,62.84,62.9,125799.0,50.0828,50.1147,50.0509,50.0987,125799.0
2015-09-28 12:20:00,62.9,63.0,62.86,62.96,58467.0,50.0987,50.1784,50.0669,50.1465,58467.0
2015-09-28 12:30:00,62.95,62.98,62.81,62.85,71761.0,50.1386,50.1625,50.0271,50.0589,71761.0
2015-09-28 12:40:00,62.84,62.85,62.68,62.74,44149.0,50.0509,50.0589,49.9235,49.9713,44149.0
2015-09-28 12:50:00,62.73,62.82,62.67,62.7,67951.0,49.9633,50.035,49.9155,49.9394,67951.0
2015-09-28 13:00:00,62.7,62.92,62.7,62.88,61606.0,49.9394,50.1147,49.9394,50.0828,61606.0
2015-09-28 13:10:00,62.89,62.89,62.7,62.72,56145.0,50.0908,50.0908,49.9394,49.9554,56145.0
2015-09-28 13:20:00,62.72,62.75,62.64,62.68,58449.0,49.9554,49.9793,49.8917,49.9235,58449.0
2015-09-28 13:30:00,62.68,62.83,62.67,62.81,80375.0,49.9235,50.043,49.9155,50.0271,80375.0
2015-09-28 13:40:00,62.81,62.84,62.65,62.65,62818.0,50.0271,50.0509,49.8996,49.8996,62818.0
2015-09-28 13:50:00,62.66,62.68,62.56,62.56,67656.0,49.9076,49.9235,49.8279,49.8279,67656.0
2015-09-28 14:00:00,62.56,62.6,62.48,62.59,103748.0,49.8279,49.8598,49.7642,49.8518,103748.0
2015-09-28 14:10:00,62.59,62.59,62.4,62.44,115396.0,49.8518,49.8518,49.7005,49.7324,115396.0
2015-09-28 14:20:00,62.43,62.49,62.41,62.46,65435.0,49.7244,49.7722,49.7085,49.7483,65435.0
2015-09-28 14:30:00,62.46,62.47,62.4,62.47,82193.0,49.7483,49.7563,49.7005,49.7563,82193.0
2015-09-28 14:40:00,62.47,62.59,62.43,62.52,113767.0,49.7563,49.8518,49.7244,49.7961,113767.0
2015-09-28 14:50:00,62.52,62.53,62.33,62.36,98657.0,49.7961,49.804,49.6447,49.6686,98657.0
2015-09-28 15:00:00,62.37,62.37,62.23,62.24,82636.0,49.6766,49.6766,49.5651,49.5731,82636.0
2015-09-28 15:10:00,62.24,62.28,62.2,62.26,114075.0,49.5731,49.6049,49.5412,49.589,114075.0
2015-09-28 15:20:00,62.26,62.29,62.17,62.19,136226.0,49.589,49.6129,49.5173,49.5332,136226.0
2015-09-28 15:30:00,62.19,62.43,62.16,62.33,158809.0,49.5332,49.7244,49.5093,49.6447,158809.0
2015-09-28 15:40:00,62.33,62.4,62.25,62.29,175970.0,49.6447,49.7005,49.581,49.6129,175970.0
2015-09-28 15:50:00,62.31,62.35,62.15,62.17,337909.0,49.6288,49.6607,49.5014,49.5173,337909.0
2015-09-29 09:30:00,62.16,62.41,62.1,62.35,75125.0,49.5093,49.7085,49.4616,49.6607,75125.0
2015-09-29 09:40:00,62.36,62.5,62.35,62.4,128723.0,49.6686,49.7801,49.6607,49.7005,128723.0
2015-09-29 09:50:00,62.4,62.64,62.35,62.54,73772.0,49.7005,49.8917,49.6607,49.812,73772.0
2015-09-29 10:00:00,62.53,62.63,62.47,62.49,95812.0,49.804,49.8837,49.7563,49.7722,95812.0
2015-09-29 10:10:00,62.49,62.64,62.46,62.59,54918.0,49.7722,49.8917,49.7483,49.8518,54918.0
2015-09-29 10:20:00,62.6,62.7,62.5,62.69,54150.0,49.8598,49.9394,49.7801,49.9315,54150.0
2015-09-29 10:30:00,62.7,62.71,62.57,62.6,37433.0,49.9394,49.9474,49.8359,49.8598,37433.0
2015-09-29 10:40:00,62.6,62.62,62.38,62.41,57834.0,49.8598,49.8757,49.6846,49.7085,57834.0
2015-09-29 10:50:00,62.4,62.58,62.37,62.55,41911.0,49.7005,49.8439,49.6766,49.82,41911.0
2015-09-29 11:00:00,62.57,62.67,62.54,62.58,61083.0,49.8359,49.9155,49.812,49.8439,61083.0
2015-09-29 11:10:00,62.59,62.61,62.48,62.53,57429.0,49.8518,49.8678,49.7642,49.804,57429.0
2015-09-29 11:20:00,62.53,62.66,62.47,62.59,67075.0,49.804,49.9076,49.7563,49.8518,67075.0
2015-09-29 11:30:00,62.6,62.62,62.45,62.57,54493.0,49.8598,49.8757,49.7403,49.8359,54493.0
2015-09-29 11:40:00,62.58,62.67,62.56,62.64,48117.0,49.8439,49.9155,49.8279,49.8917,48117.0
2015-09-29 11:50:00,62.66,62.71,62.54,62.54,49331.0,49.9076,49.9474,49.812,49.812,49331.0
2015-09-29 12:00:00,62.53,62.57,62.49,62.53,45162.0,49.804,49.8359,49.7722,49.804,45162.0
2015-09-29 12:10:00,62.53,62.53,62.37,62.43,52865.0,49.804,49.804,49.6766,49.7244,52865.0
2015-09-29 12:20:00,62.42,62.56,62.4,62.51,44573.0,49.7164,49.8279,49.7005,49.7881,44573.0
2015-09-29 12:30:00,62.52,62.56,62.43,62.46,35539.0,49.7961,49.8279,49.7244,49.7483,35539.0
2015-09-29 12:40:00,62.46,62.52,62.37,62.48,34631.0,49.7483,49.7961,49.6766,49.7642,34631.0
2015-09-29 12:50:00,62.48,62.53,62.39,62.49,42452.0,49.7642,49.804,49.6925,49.7722,42452.0
2015-09-29 13:00:00,62.5,62.61,62.48,62.53,55556.0,49.7801,49.8678,49.7642,49.804,55556.0
2015-09-29 13:10:00,62.53,62.7,62.5,62.69,56031.0,49.804,49.9394,49.7801,49.9315,56031.0
2015-09-29 13:20:00,62.69,62.76,62.68,62.69,70910.0,49.9315,49.9872,49.9235,49.9315,70910.0
2015-09-29 13:30:00,62.7,62.78,62.7,62.75,93851.0,49.9394,50.0032,49.9394,49.9793,93851.0
2015-09-29 13:40:00,62.75,62.83,62.74,62.77,66796.0,49.9793,50.043,49.9713,49.9952,66796.0
2015-09-29 13:50:00,62.77,62.91,62.76,62.89,48777.0,49.9952,50.1067,49.9872,50.0908,48777.0
2015-09-29 14:00:00,62.89,62.9,62.75,62.78,71844.0,50.0908,50.0987,49.9793,50.0032,71844.0
2015-09-29 14:10:00,62.79,62.85,62.75,62.83,62388.0,50.0111,50.0589,49.9793,50.043,62388.0
2015-09-29 14:20:00,62.83,63.0,62.83,62.98,78149.0,50.043,50.1784,50.043,50.1625,78149.0
2015-09-29 14:30:00,62.98,63.01,62.9,62.94,66374.0,50.1625,50.1864,50.0987,50.1306,66374.0
2015-09-29 14:40:00,62.94,62.96,62.82,62.82,67646.0,50.1306,50.1465,50.035,50.035,67646.0
2015-09-29 14:50:00,62.82,62.83,62.75,62.75,77102.0,50.035,50.043,49.9793,49.9793,77102.0
2015-09-29 15:00:00,62.75,62.79,62.68,62.74,163242.0,49.9793,50.0111,49.9235,49.9713,163242.0
2015-09-29 15:10:00,62.74,62.82,62.71,62.77,131514.0,49.9713,50.035,49.9474,49.9952,131514.0
2015-09-29 15:20:00,62.76,62.77,62.67,62.7,175082.0,49.9872,49.9952,49.9155,49.9394,175082.0
2015-09-29 15:30:00,62.7,62.97,62.68,62.88,276229.0,49.9394,50.1545,49.9235,50.0828,276229.0
2015-09-29 15:40:00,62.88,63.03,62.79,63.02,160980.0,50.0828,50.2023,50.0111,50.1943,160980.0
2015-09-29 15:50:00,63.02,63.19,62.98,63.07,391992.0,50.1943,50.3297,50.1625,50.2341,391992.0
2015-09-30 09:30:00,63.66,63.94,63.56,63.92,161028.0,50.7041,50.9271,50.6244,50.9112,161028.0
2015-09-30 09:40:00,63.94,63.99,63.73,63.84,84430.0,50.9271,50.9669,50.7598,50.8474,84430.0
2015-09-30 09:50:00,63.85,63.9,63.67,63.69,83119.0,50.8554,50.8952,50.712,50.728,83119.0
2015-09-30 10:00:00,63.7,63.71,63.47,63.62,80711.0,50.7359,50.7439,50.5527,50.6722,80711.0
2015-09-30 10:10:00,63.61,63.61,63.48,63.48,65623.0,50.6642,50.6642,50.5607,50.5607,65623.0
2015-09-30 10:20:00,63.48,63.49,63.42,63.46,57160.0,50.5607,50.5687,50.5129,50.5448,57160.0
2015-09-30 10:30:00,63.45,63.5,63.39,63.45,128723.0,50.5368,50.5766,50.489,50.5368,128723.0
2015-09-30 10:40:00,63.46,63.52,63.4,63.51,67719.0,50.5448,50.5926,50.497,50.5846,67719.0
2015-09-30 10:50:00,63.51,63.51,63.33,63.37,45662.0,50.5846,50.5846,50.4412,50.4731,45662.0
2015-09-30 11:00:00,63.37,63.37,63.31,63.34,36845.0,50.4731,50.4731,50.4253,50.4492,36845.0
2015-09-30 11:10:00,63.35,63.42,63.34,63.41,47034.0,50.4572,50.5129,50.4492,50.5049,47034.0
2015-09-30 11:20:00,63.41,63.44,63.36,63.42,35460.0,50.5049,50.5288,50.4651,50.5129,35460.0
2015-09-30 11:30:00,63.41,63.45,63.33,63.34,41006.0,50.5049,50.5368,50.4412,50.4492,41006.0
2015-09-30 11:40:00,63.34,63.36,63.22,63.31,41693.0,50.4492,50.4651,50.3536,50.4253,41693.0
2015-09-30 11:50:00,63.3,63.32,63.25,63.3,27888.0,50.4173,50.4333,50.3775,50.4173,27888.0
2015-09-30 12:00:00,63.3,63.35,63.22,63.27,40225.0,50.4173,50.4572,50.3536,50.3934,40225.0
2015-09-30 12:10:00,63.26,63.27,63.2,63.24,19996.0,50.3855,50.3934,50.3377,50.3695,19996.0
2015-09-30 12:20:00,63.25,63.27,63.19,63.25,41586.0,50.3775,50.3934,50.3297,50.3775,41586.0
2015-09-30 12:30:00,63.26,63.31,63.24,63.27,27837.0,50.3855,50.4253,50.3695,50.3934,27837.0
2015-09-30 12:40:00,63.26,63.29,63.09,63.11,42764.0,50.3855,50.4094,50.2501,50.266,42764.0
2015-09-30 12:50:00,63.12,63.21,63.1,63.18,26274.0,50.274,50.3456,50.258,50.3218,26274.0
2015-09-30 13:00:00,63.19,63.24,63.18,63.23,29858.0,50.3297,50.3695,50.3218,50.3616,29858.0
2015-09-30 13:10:00,63.23,63.28,63.18,63.27,38032.0,50.3616,50.4014,50.3218,50.3934,38032.0
2015-09-30 13:20:00,63.25,63.28,63.2,63.26,32895.0,50.3775,50.4014,50.3377,50.3855,32895.0
2015-09-30 13:30:00,63.26,63.29,63.21,63.25,36083.0,50.3855,50.4094,50.3456,50.3775,36083.0
2015-09-30 13:40:00,63.25,63.36,63.25,63.34,32755.0,50.3775,50.4651,50.3775,50.4492,32755.0
2015-09-30 13:50:00,63.35,63.41,63.33,63.36,33869.0,50.4572,50.5049,50.4412,50.4651,33869.0
2015-09-30 14:00:00,63.37,63.39,63.32,63.33,37443.0,50.4731,50.489,50.4333,50.4412,37443.0
2015-09-30 14:10:00,63.33,63.38,63.28,63.34,50495.0,50.4412,50.4811,50.4014,50.4492,50495.0
2015-09-30 14:20:00,63.34,63.44,63.34,63.4,31882.0,50.4492,50.5288,50.4492,50.497,31882.0
2015-09-30 14:30:00,63.41,63.44,63.29,63.3,42836.0,50.5049,50.5288,50.4094,50.4173,42836.0
2015-09-30 14:40:00,63.31,63.4,63.29,63.37,38181.0,50.4253,50.497,50.4094,50.4731,38181.0
2015-09-30 14:50:00,63.37,63.44,63.32,63.4,45210.0,50.4731,50.5288,50.4333,50.497,45210.0
2015-09-30 15:00:00,63.4,63.46,63.3,63.36,72480.0,50.497,50.5448,50.4173,50.4651,72480.0
2015-09-30 15:10:00,63.35,63.43,63.33,63.42,64511.0,50.4572,50.5209,50.4412,50.5129,64511.0
2015-09-30 15:20:00,63.41,63.48,63.36,63.41,101767.0,50.5049,50.5607,50.4651,50.5049,101767.0
2015-09-30 15:30:00,63.41,63.53,63.4,63.47,140792.0,50.5049,50.6005,50.497,50.5527,140792.0
2015-09-30 15:40:00,63.47,63.53,63.43,63.53,186606.0,50.5527,50.6005,50.5209,50.6005,186606.0
2015-09-30 15:50:00,63.54,63.57,63.46,63.48,273655.0,50.6085,50.6324,50.5448,50.5607,273655.0
2015-10-01 09:30:00,63.58,63.79,63.42,63.64,173662.0,50.6403,50.8076,50.5129,50.6881,173662.0
2015-10-01 09:40:00,63.63,63.65,63.43,63.63,99497.0,50.6802,50.6961,50.5209,50.6802,99497.0
2015-10-01 09:50:00,63.63,63.83,63.56,63.56,94714.0,50.6802,50.8395,50.6244,50.6244,94714.0
2015-10-01 10:00:00,63.56,63.69,63.39,63.63,101748.0,50.6244,50.728,50.489,50.6802,101748.0
2015-10-01 10:10:00,63.63,63.88,63.62,63.84,96963.0,50.6802,50.8793,50.6722,50.8474,96963.0
2015-10-01 10:20:00,63.84,63.93,63.76,63.85,190803.0,50.8474,50.9191,50.7837,50.8554,190803.0
2015-10-01 10:30:00,63.86,63.95,63.78,63.85,146992.0,50.8634,50.935,50.7996,50.8554,146992.0
2015-10-01 10:40:00,63.85,63.95,63.8,63.91,90665.0,50.8554,50.935,50.8156,50.9032,90665.0
2015-10-01 10:50:00,63.91,63.95,63.78,63.78,73372.0,50.9032,50.935,50.7996,50.7996,73372.0
2015-10-01 11:00:00,63.79,63.82,63.64,63.74,114498.0,50.8076,50.8315,50.6881,50.7678,114498.0
2015-10-01 11:10:00,63.75,63.83,63.75,63.78,72705.0,50.7757,50.8395,50.7757,50.7996,72705.0
2015-10-01 11:20:00,63.78,63.84,63.7,63.71,63578.0,50.7996,50.8474,50.7359,50.7439,63578.0
2015-10-01 11:30:00,63.71,63.77,63.67,63.7,60600.0,50.7439,50.7917,50.712,50.7359,60600.0
2015-10-01 11:40:00,63.69,63.71,63.61,63.67,62367.0,50.728,50.7439,50.6642,50.712,62367.0
2015-10-01 11:50:00,63.67,63.67,63.45,63.49,79616.0,50.712,50.712,50.5368,50.5687,79616.0
2015-10-01 12:00:00,63.49,63.51,63.32,63.35,69358.0,50.5687,50.5846,50.4333,50.4572,69358.0
2015-10-01 12:10:00,63.34,63.38,63.32,63.34,75586.0,50.4492,50.4811,50.4333,50.4492,75586.0
2015-10-01 12:20:00,63.33,63.36,63.23,63.28,71481.0,50.4412,50.4651,50.3616,50.4014,71481.0
2015-10-01 12:30:00,63.28,63.33,63.25,63.33,90071.0,50.4014,50.4412,50.3775,50.4412,90071.0
2015-10-01 12:40:00,63.33,63.34,63.27,63.27,97068.0,50.4412,50.4492,50.3934,50.3934,97068.0
2015-10-01 12:50:00,63.28,63.34,63.25,63.34,73312.0,50.4014,50.4492,50.3775,50.4492,73312.0
2015-10-01 13:00:00,63.35,63.35,63.25,63.31,66875.0,50.4572,50.4572,50.3775,50.4253,66875.0
2015-10-01 13:10:00,63.32,63.39,63.27,63.36,79387.0,50.4333,50.489,50.3934,50.4651,79387.0
2015-10-01 13:20:00,63.37,63.37,63.21,63.25,59131.0,50.4731,50.4731,50.3456,50.3775,59131.0
2015-10-01 13:30:00,63.26,63.35,63.25,63.32,130906.0,50.3855,50.4572,50.3775,50.4333,130906.0
2015-10-01 13:40:00,63.32,63.37,63.29,63.37,126242.0,50.4333,50.4731,50.4094,50.4731,126242.0
2015-10-01 13:50:00,63.36,63.44,63.32,63.44,66702.0,50.4651,50.5288,50.4333,50.5288,66702.0
2015-10-01 14:00:00,63.44,63.56,63.4,63.54,59618.0,50.5288,50.6244,50.497,50.6085,59618.0
2015-10-01 14:10:00,63.55,63.61,63.53,63.57,56632.0,50.6165,50.6642,50.6005,50.6324,56632.0
2015-10-01 14:20:00,63.57,63.59,63.49,63.57,58000.0,50.6324,50.6483,50.5687,50.6324,58000.0
2015-10-01 14:30:00,63.58,63.65,63.54,63.59,72297.0,50.6403,50.6961,50.6085,50.6483,72297.0
2015-10-01 14:40:00,63.59,63.6,63.5,63.52,82062.0,50.6483,50.6563,50.5766,50.5926,82062.0
2015-10-01 14:50:00,63.53,63.72,63.51,63.69,63979.0,50.6005,50.7519,50.5846,50.728,63979.0
2015-10-01 15:00:00,63.69,63.75,63.64,63.67,90724.0,50.728,50.7757,50.6881,50.712,90724.0
2015-10-01 15:10:00,63.66,63.75,63.65,63.7,80028.0,50.7041,50.7757,50.6961,50.7359,80028.0
2015-10-01 15:20:00,63.7,63.7,63.53,63.54,98973.0,50.7359,50.7359,50.6005,50.6085,98973.0
2015-10-01 15:30:00,63.53,63.58,63.4,63.4,109138.0,50.6005,50.6403,50.497,50.497,109138.0
2015-10-01 15:40:00,63.4,63.65,63.4,63.63,114087.0,50.497,50.6961,50.497,50.6802,114087.0
2015-10-01 15:50:00,63.63,63.78,63.61,63.7,257905.0,50.6802,50.7996,50.6642,50.7359,257905.0
2015-10-02 09:30:00,63.22,63.35,63.06,63.21,146233.0,50.3536,50.4572,50.2262,50.3456,146233.0
2015-10-02 09:40:00,63.21,63.4,63.15,63.26,96044.0,50.3456,50.497,50.2979,50.3855,96044.0
2015-10-02 09:50:00,63.24,63.47,63.2,63.39,77545.0,50.3695,50.5527,50.3377,50.489,77545.0
2015-10-02 10:00:00,63.39,63.41,63.16,63.33,89244.0,50.489,50.5049,50.3058,50.4412,89244.0
2015-10-02 10:10:00,63.36,63.56,63.3,63.43,105656.0,50.4651,50.6244,50.4173,50.5209,105656.0
2015-10-02 10:20:00,63.44,63.46,63.18,63.19,51620.0,50.5288,50.5448,50.3218,50.3297,51620.0
2015-10-02 10:30:00,63.2,63.29,63.16,63.29,38574.0,50.3377,50.4094,50.3058,50.4094,38574.0
2015-10-02 10:40:00,63.29,63.38,63.27,63.38,51963.0,50.4094,50.4811,50.3934,50.4811,51963.0
2015-10-02 10:50:00,63.38,63.43,63.28,63.41,76960.0,50.4811,50.5209,50.4014,50.5049,76960.0
2015-10-02 11:00:00,63.41,63.56,63.36,63.55,65397.0,50.5049,50.6244,50.4651,50.6165,65397.0
2015-10-02 11:10:00,63.55,63.55,63.34,63.36,47434.0,50.6165,50.6165,50.4492,50.4651,47434.0
2015-10-02 11:20:00,63.36,63.45,63.3,63.45,33290.0,50.4651,50.5368,50.4173,50.5368,33290.0
2015-10-02 11:30:00,63.44,63.52,63.37,63.37,54587.0,50.5288,50.5926,50.4731,50.4731,54587.0
2015-10-02 11:40:00,63.37,63.48,63.35,63.43,30317.0,50.4731,50.5607,50.4572,50.5209,30317.0
2015-10-02 11:50:00,63.42,63.55,63.4,63.47,41972.0,50.5129,50.6165,50.497,50.5527,41972.0
2015-10-02 12:00:00,63.47,63.6,63.44,63.58,46796.0,50.5527,50.6563,50.5288,50.6403,46796.0
2015-10-02 12:10:00,63.6,63.65,63.57,63.63,50147.0,50.6563,50.6961,50.6324,50.6802,50147.0
2015-10-02 12:20:00,63.62,63.68,63.6,63.65,32319.0,50.6722,50.72,50.6563,50.6961,32319.0
2015-10-02 12:30:00,63.65,63.76,63.64,63.64,71782.0,50.6961,50.7837,50.6881,50.6881,71782.0
2015-10-02 12:40:00,63.64,63.77,63.62,63.74,39370.0,50.6881,50.7917,50.6722,50.7678,39370.0
2015-10-02 12:50:00,63.74,63.84,63.71,63.76,53834.0,50.7678,50.8474,50.7439,50.7837,53834.0
2015-10-02 13:00:00,63.77,63.87,63.76,63.86,61012.0,50.7917,50.8713,50.7837,50.8634,61012.0
2015-10-02 13:10:00,63.86,63.98,63.85,63.88,62776.0,50.8634,50.9589,50.8554,50.8793,62776.0
2015-10-02 13:20:00,63.88,63.88,63.79,63.82,38148.0,50.8793,50.8793,50.8076,50.8315,38148.0
2015-10-02 13:30:00,63.83,63.9,63.78,63.78,41618.0,50.8395,50.8952,50.7996,50.7996,41618.0
2015-10-02 13:40:00,63.79,63.9,63.73,63.88,32774.0,50.8076,50.8952,50.7598,50.8793,32774.0
2015-10-02 13:50:00,63.89,63.91,63.77,63.81,41732.0,50.8873,50.9032,50.7917,50.8235,41732.0
2015-10-02 14:00:00,63.81,63.9,63.79,63.89,39250.0,50.8235,50.8952,50.8076,50.8873,39250.0
2015-10-02 14:10:00,63.89,63.9,63.73,63.74,46403.0,50.8873,50.8952,50.7598,50.7678,46403.0
2015-10-02 14:20:00,63.74,63.87,63.71,63.82,36300.0,50.7678,50.8713,50.7439,50.8315,36300.0
2015-10-02 14:30:00,63.83,63.9,63.83,63.88,39287.0,50.8395,50.8952,50.8395,50.8793,39287.0
2015-10-02 14:40:00,63.89,63.9,63.77,63.8,41912.0,50.8873,50.8952,50.7917,50.8156,41912.0
2015-10-02 14:50:00,63.8,63.83,63.69,63.7,52988.0,50.8156,50.8395,50.728,50.7359,52988.0
2015-10-02 15:00:00,63.71,63.83,63.69,63.83,62880.0,50.7439,50.8395,50.728,50.8395,62880.0
2015-10-02 15:10:00,63.83,64.07,63.82,64.06,166128.0,50.8395,51.0306,50.8315,51.0227,166128.0
2015-10-02 15:20:00,64.06,64.11,64.03,64.09,69910.0,51.0227,51.0625,50.9988,51.0466,69910.0
2015-10-02 15:30:00,64.1,64.21,64.07,64.15,121080.0,51.0545,51.1421,51.0306,51.0943,121080.0
2015-10-02 15:40:00,64.15,64.2,64.12,64.17,105362.0,51.0943,51.1342,51.0704,51.1103,105362.0
2015-10-02 15:50:00,64.18,64.27,64.11,64.25,444061.0,51.1182,51.1899,51.0625,51.174,444061.0
2015-10-05 09:30:00,64.59,64.73,64.34,64.73,114530.0,51.4448,51.5563,51.2457,51.5563,114530.0
2015-10-05 09:40:00,64.74,64.86,64.72,64.85,69563.0,51.5643,51.6598,51.5483,51.6519,69563.0
2015-10-05 09:50:00,64.88,65.0,64.88,64.89,75746.0,51.6758,51.7714,51.6758,51.6837,75746.0
2015-10-05 10:00:00,64.89,64.99,64.88,64.99,80177.0,51.6837,51.7634,51.6758,51.7634,80177.0
2015-10-05 10:10:00,64.99,65.05,64.96,64.98,97804.0,51.7634,51.8112,51.7395,51.7554,97804.0
2015-10-05 10:20:00,64.98,65.01,64.93,64.97,63266.0,51.7554,51.7793,51.7156,51.7475,63266.0
2015-10-05 10:30:00,64.97,64.99,64.91,64.98,63834.0,51.7475,51.7634,51.6997,51.7554,63834.0
2015-10-05 10:40:00,64.98,65.09,64.95,65.08,91785.0,51.7554,51.843,51.7315,51.8351,91785.0
2015-10-05 10:50:00,65.09,65.27,65.09,65.2,65725.0,51.843,51.9864,51.843,51.9306,65725.0
2015-10-05 11:00:00,65.2,65.2,65.11,65.17,54844.0,51.9306,51.9306,51.859,51.9068,54844.0
2015-10-05 11:10:00,65.17,65.2,65.11,65.11,55312.0,51.9068,51.9306,51.859,51.859,55312.0
2015-10-05 11:20:00,65.1,65.19,65.09,65.13,46779.0,51.851,51.9227,51.843,51.8749,46779.0
2015-10-05 11:30:00,65.13,65.2,65.11,65.12,65599.0,51.8749,51.9306,51.859,51.8669,65599.0
2015-10-05 11:40:00,65.13,65.25,65.12,65.23,60655.0,51.8749,51.9705,51.8669,51.9545,60655.0
2015-10-05 11:50:00,65.24,65.31,65.23,65.29,82940.0,51.9625,52.0183,51.9545,52.0023,82940.0
2015-10-05 12:00:00,65.28,65.41,65.26,65.39,46011.0,51.9944,52.0979,51.9784,52.082,46011.0
2015-10-05 12:10:00,65.39,65.4,65.32,65.35,55349.0,52.082,52.0899,52.0262,52.0501,55349.0
2015-10-05 12:20:00,65.36,65.36,65.28,65.31,45493.0,52.0581,52.0581,51.9944,52.0183,45493.0
2015-10-05 12:30:00,65.32,65.37,65.3,65.31,77959.0,52.0262,52.066,52.0103,52.0183,77959.0
2015-10-05 12:40:00,65.32,65.32,65.27,65.3,63926.0,52.0262,52.0262,51.9864,52.0103,63926.0
2015-10-05 12:50:00,65.3,65.31,65.25,65.28,48176.0,52.0103,52.0183,51.9705,51.9944,48176.0
2015-10-05 13:00:00,65.29,65.37,65.28,65.36,118131.0,52.0023,52.066,51.9944,52.0581,118131.0
2015-10-05 13:10:00,65.37,65.49,65.37,65.49,113051.0,52.066,52.1616,52.066,52.1616,113051.0
2015-10-05 13:20:00,65.49,65.51,65.4,65.42,60804.0,52.1616,52.1776,52.0899,52.1059,60804.0
2015-10-05 13:30:00,65.41,65.43,65.34,65.4,57106.0,52.0979,52.1138,52.0422,52.0899,57106.0
2015-10-05 13:40:00,65.4,65.41,65.35,65.37,34390.0,52.0899,52.0979,52.0501,52.066,34390.0
2015-10-05 13:50:00,65.39,65.4,65.29,65.29,56729.0,52.082,52.0899,52.0023,52.0023,56729.0
2015-10-05 14:00:00,65.3,65.39,65.27,65.36,66368.0,52.0103,52.082,51.9864,52.0581,66368.0
2015-10-05 14:10:00,65.36,65.4,65.33,65.38,39354.0,52.0581,52.0899,52.0342,52.074,39354.0
2015-10-05 14:20:00,65.38,65.4,65.35,65.35,60111.0,52.074,52.0899,52.0501,52.0501,60111.0
2015-10-05 14:30:00,65.35,65.42,65.3,65.37,96694.0,52.0501,52.1059,52.0103,52.066,96694.0
2015-10-05 14:40:00,65.37,65.38,65.23,65.25,75771.0,52.066,52.074,51.9545,51.9705,75771.0
2015-10-05 14:50:00,65.24,65.31,65.23,65.31,59209.0,51.9625,52.0183,51.9545,52.0183,59209.0
2015-10-05 15:00:00,65.31,65.38,65.29,65.37,116611.0,52.0183,52.074,52.0023,52.066,116611.0
2015-10-05 15:10:00,65.37,65.38,65.31,65.31,75838.0,52.066,52.074,52.0183,52.0183,75838.0
2015-10-05 15:20:00,65.3,65.36,65.29,65.35,78131.0,52.0103,52.0581,52.0023,52.0501,78131.0
2015-10-05 15:30:00,65.35,65.37,65.32,65.34,131499.0,52.0501,52.066,52.0262,52.0422,131499.0
2015-10-05 15:40:00,65.35,65.4,65.32,65.38,157411.0,52.0501,52.0899,52.0262,52.074,157411.0
2015-10-05 15:50:00,65.38,65.41,65.3,65.33,262731.0,52.074,52.0979,52.0103,52.0342,262731.0
2015-10-06 09:30:00,65.3,65.3,64.9,65.09,100187.0,52.0103,52.0103,51.6917,51.843,100187.0
2015-10-06 09:40:00,65.09,65.19,65.03,65.11,73284.0,51.843,51.9227,51.7952,51.859,73284.0
2015-10-06 09:50:00,65.11,65.23,65.09,65.17,73073.0,51.859,51.9545,51.843,51.9068,73073.0
2015-10-06 10:00:00,65.17,65.19,65.08,65.14,57828.0,51.9068,51.9227,51.8351,51.8829,57828.0
2015-10-06 10:10:00,65.14,65.21,65.0,65.0,55894.0,51.8829,51.9386,51.7714,51.7714,55894.0
2015-10-06 10:20:00,65.01,65.06,64.92,64.95,52515.0,51.7793,51.8191,51.7076,51.7315,52515.0
2015-10-06 10:30:00,64.97,65.01,64.89,64.95,39620.0,51.7475,51.7793,51.6837,51.7315,39620.0
2015-10-06 10:40:00,64.96,65.01,64.92,64.92,34640.0,51.7395,51.7793,51.7076,51.7076,34640.0
2015-10-06 10:50:00,64.92,64.92,64.83,64.91,32480.0,51.7076,51.7076,51.6359,51.6997,32480.0
2015-10-06 11:00:00,64.92,64.95,64.87,64.93,36153.0,51.7076,51.7315,51.6678,51.7156,36153.0
2015-10-06 11:10:00,64.93,65.01,64.89,65.0,60754.0,51.7156,51.7793,51.6837,51.7714,60754.0
2015-10-06 11:20:00,65.0,65.02,64.94,64.97,62729.0,51.7714,51.7873,51.7236,51.7475,62729.0
2015-10-06 11:30:00,64.96,65.0,64.83,64.87,69757.0,51.7395,51.7714,51.6359,51.6678,69757.0
2015-10-06 11:40:00,64.87,65.02,64.84,64.96,70208.0,51.6678,51.7873,51.6439,51.7395,70208.0
2015-10-06 11:50:00,64.97,65.01,64.93,65.01,70444.0,51.7475,51.7793,51.7156,51.7793,70444.0
2015-10-06 12:00:00,65.01,65.11,64.99,65.1,55541.0,51.7793,51.859,51.7634,51.851,55541.0
2015-10-06 12:10:00,65.09,65.1,64.96,64.98,27719.0,51.843,51.851,51.7395,51.7554,27719.0
2015-10-06 12:20:00,64.99,65.08,64.97,64.99,33794.0,51.7634,51.8351,51.7475,51.7634,33794.0
2015-10-06 12:30:00,65.0,65.02,64.93,64.99,35108.0,51.7714,51.7873,51.7156,51.7634,35108.0
2015-10-06 12:40:00,64.99,64.99,64.9,64.91,61213.0,51.7634,51.7634,51.6917,51.6997,61213.0
2015-10-06 12:50:00,64.9,64.91,64.87,64.89,27964.0,51.6917,51.6997,51.6678,51.6837,27964.0
2015-10-06 13:00:00,64.89,64.89,64.84,64.88,19530.0,51.6837,51.6837,51.6439,51.6758,19530.0
2015-10-06 13:10:00,64.87,64.99,64.86,64.97,29244.0,51.6678,51.7634,51.6598,51.7475,29244.0
2015-10-06 13:20:00,64.97,65.01,64.95,65.0,34098.0,51.7475,51.7793,51.7315,51.7714,34098.0
2015-10-06 13:30:00,65.0,65.01,64.96,64.98,22531.0,51.7714,51.7793,51.7395,51.7554,22531.0
2015-10-06 13:40:00,64.98,64.99,64.93,64.97,24660.0,51.7554,51.7634,51.7156,51.7475,24660.0
2015-10-06 13:50:00,64.97,65.0,64.94,64.97,28399.0,51.7475,51.7714,51.7236,51.7475,28399.0
2015-10-06 14:00:00,64.96,65.01,64.91,64.93,30979.0,51.7395,51.7793,51.6997,51.7156,30979.0
2015-10-06 14:10:00,64.93,65.04,64.93,64.98,63515.0,51.7156,51.8032,51.7156,51.7554,63515.0
2015-10-06 14:20:00,64.98,65.02,64.91,64.99,37640.0,51.7554,51.7873,51.6997,51.7634,37640.0
2015-10-06 14:30:00,64.99,65.01,64.93,65.0,49164.0,51.7634,51.7793,51.7156,51.7714,49164.0
2015-10-06 14:40:00,65.0,65.0,64.92,64.99,32021.0,51.7714,51.7714,51.7076,51.7634,32021.0
2015-10-06 14:50:00,64.98,65.0,64.87,64.89,46547.0,51.7554,51.7714,51.6678,51.6837,46547.0
2015-10-06 15:00:00,64.89,65.05,64.86,65.03,73976.0,51.6837,51.8112,51.6598,51.7952,73976.0
2015-10-06 15:10:00,65.02,65.02,64.9,65.0,76254.0,51.7873,51.7873,51.6917,51.7714,76254.0
2015-10-06 15:20:00,64.99,64.99,64.91,64.94,49814.0,51.7634,51.7634,51.6997,51.7236,49814.0
2015-10-06 15:30:00,64.94,65.01,64.87,64.89,64844.0,51.7236,51.7793,51.6678,51.6837,64844.0
2015-10-06 15:40:00,64.89,64.89,64.81,64.86,73642.0,51.6837,51.6837,51.62,51.6598,73642.0
2015-10-06 15:50:00,64.85,64.9,64.73,64.8,290216.0,51.6519,51.6917,51.5563,51.6121,290216.0
2015-10-07 09:30:00,65.05,65.21,64.8,65.05,86136.0,51.8112,51.9386,51.6121,51.8112,86136.0
2015-10-07 09:40:00,65.06,65.08,64.83,64.89,63892.0,51.8191,51.8351,51.6359,51.6837,63892.0
2015-10-07 09:50:00,64.9,65.24,64.9,65.19,80763.0,51.6917,51.9625,51.6917,51.9227,80763.0
2015-10-07 10:00:00,65.2,65.35,65.18,65.28,46941.0,51.9306,52.0501,51.9147,51.9944,46941.0
2015-10-07 10:10:00,65.28,65.38,65.28,65.36,46876.0,51.9944,52.074,51.9944,52.0581,46876.0
2015-10-07 10:20:00,65.35,65.42,65.33,65.39,33279.0,52.0501,52.1059,52.0342,52.082,33279.0
2015-10-07 10:30:00,65.39,65.48,65.39,65.45,39130.0,52.082,52.1537,52.082,52.1298,39130.0
2015-10-07 10:40:00,65.45,65.48,65.34,65.35,41706.0,52.1298,52.1537,52.0422,52.0501,41706.0
2015-10-07 10:50:00,65.35,65.43,65.27,65.35,36544.0,52.0501,52.1138,51.9864,52.0501,36544.0
2015-10-07 11:00:00,65.35,65.41,65.31,65.33,48695.0,52.0501,52.0979,52.0183,52.0342,48695.0
2015-10-07 11:10:00,65.33,65.33,65.26,65.3,51348.0,52.0342,52.0342,51.9784,52.0103,51348.0
2015-10-07 11:20:00,65.3,65.3,65.12,65.2,39726.0,52.0103,52.0103,51.8669,51.9306,39726.0
2015-10-07 11:30:00,65.19,65.25,65.1,65.12,50211.0,51.9227,51.9705,51.851,51.8669,50211.0
2015-10-07 11:40:00,65.12,65.13,65.03,65.05,34993.0,51.8669,51.8749,51.7952,51.8112,34993.0
2015-10-07 11:50:00,65.05,65.1,65.02,65.02,36861.0,51.8112,51.851,51.7873,51.7873,36861.0
2015-10-07 12:00:00,65.03,65.07,64.99,65.03,38119.0,51.7952,51.8271,51.7634,51.7952,38119.0
2015-10-07 12:10:00,65.04,65.07,64.96,65.06,30670.0,51.8032,51.8271,51.7395,51.8191,30670.0
2015-10-07 12:20:00,65.07,65.07,64.85,64.9,43326.0,51.8271,51.8271,51.6519,51.6917,43326.0
2015-10-07 12:30:00,64.9,64.95,64.88,64.92,33424.0,51.6917,51.7315,51.6758,51.7076,33424.0
2015-10-07 12:40:00,64.9,65.03,64.86,65.02,34988.0,51.6917,51.7952,51.6598,51.7873,34988.0
2015-10-07 12:50:00,65.03,65.04,64.95,64.95,21659.0,51.7952,51.8032,51.7315,51.7315,21659.0
2015-10-07 13:00:00,64.95,65.08,64.92,65.08,28773.0,51.7315,51.8351,51.7076,51.8351,28773.0
2015-10-07 13:10:00,65.07,65.14,65.07,65.1,25705.0,51.8271,51.8829,51.8271,51.851,25705.0
2015-10-07 13:20:00,65.09,65.19,65.08,65.12,33000.0,51.843,51.9227,51.8351,51.8669,33000.0
2015-10-07 13:30:00,65.12,65.22,65.12,65.19,30232.0,51.8669,51.9466,51.8669,51.9227,30232.0
2015-10-07 13:40:00,65.19,65.27,65.16,65.25,46710.0,51.9227,51.9864,51.8988,51.9705,46710.0
2015-10-07 13:50:00,65.25,65.29,65.2,65.26,45985.0,51.9705,52.0023,51.9306,51.9784,45985.0
2015-10-07 14:00:00,65.26,65.38,65.26,65.37,50230.0,51.9784,52.074,51.9784,52.066,50230.0
2015-10-07 14:10:00,65.36,65.36,65.24,65.24,53612.0,52.0581,52.0581,51.9625,51.9625,53612.0
2015-10-07 14:20:00,65.24,65.24,65.17,65.21,63121.0,51.9625,51.9625,51.9068,51.9386,63121.0
2015-10-07 14:30:00,65.22,65.29,65.21,65.27,53044.0,51.9466,52.0023,51.9386,51.9864,53044.0
2015-10-07 14:40:00,65.26,65.31,65.25,65.27,48918.0,51.9784,52.0183,51.9705,51.9864,48918.0
2015-10-07 14:50:00,65.27,65.32,65.24,65.28,44937.0,51.9864,52.0262,51.9625,51.9944,44937.0
2015-10-07 15:00:00,65.28,65.31,65.22,65.25,52771.0,51.9944,52.0183,51.9466,51.9705,52771.0
2015-10-07 15:10:00,65.25,65.41,65.25,65.35,77658.0,51.9705,52.0979,51.9705,52.0501,77658.0
2015-10-07 15:20:00,65.35,65.35,65.17,65.17,63421.0,52.0501,52.0501,51.9068,51.9068,63421.0
2015-10-07 15:30:00,65.17,65.24,65.16,65.23,60457.0,51.9068,51.9625,51.8988,51.9545,60457.0
2015-10-07 15:40:00,65.23,65.29,65.14,65.17,76572.0,51.9545,52.0023,51.8829,51.9068,76572.0
2015-10-07 15:50:00,65.17,65.33,65.17,65.33,131838.0,51.9068,52.0342,51.9068,52.0342,131838.0
2015-10-08 09:30:00,65.18,65.39,65.02,65.15,40294.0,51.9147,52.082,51.7873,51.8908,40294.0
2015-10-08 09:40:00,65.17,65.3,65.15,65.3,37503.0,51.9068,52.0103,51.8908,52.0103,37503.0
2015-10-08 09:50:00,65.31,65.31,65.11,65.16,73038.0,52.0183,52.0183,51.859,51.8988,73038.0
2015-10-08 10:00:00,65.16,65.29,65.14,65.28,61006.0,51.8988,52.0023,51.8829,51.9944,61006.0
2015-10-08 10:10:00,65.29,65.31,65.19,65.2,79734.0,52.0023,52.0183,51.9227,51.9306,79734.0
2015-10-08 10:20:00,65.21,65.38,65.19,65.33,141900.0,51.9386,52.074,51.9227,52.0342,141900.0
2015-10-08 10:30:00,65.32,65.35,65.29,65.3,39364.0,52.0262,52.0501,52.0023,52.0103,39364.0
2015-10-08 10:40:00,65.31,65.38,65.3,65.34,37975.0,52.0183,52.074,52.0103,52.0422,37975.0
2015-10-08 10:50:00,65.35,65.37,65.32,65.34,40393.0,52.0501,52.066,52.0262,52.0422,40393.0
2015-10-08 11:00:00,65.34,65.36,65.28,65.34,40454.0,52.0422,52.0581,51.9944,52.0422,40454.0
2015-10-08 11:10:00,65.34,65.41,65.33,65.39,46158.0,52.0422,52.0979,52.0342,52.082,46158.0
2015-10-08 11:20:00,65.4,65.49,65.39,65.46,30908.0,52.0899,52.1616,52.082,52.1377,30908.0
2015-10-08 11:30:00,65.47,65.5,65.41,65.42,43206.0,52.1457,52.1696,52.0979,52.1059,43206.0
2015-10-08 11:40:00,65.42,65.46,65.41,65.45,25232.0,52.1059,52.1377,52.0979,52.1298,25232.0
2015-10-08 11:50:00,65.46,65.47,65.41,65.44,33876.0,52.1377,52.1457,52.0979,52.1218,33876.0
2015-10-08 12:00:00,65.44,65.49,65.42,65.45,33144.0,52.1218,52.1616,52.1059,52.1298,33144.0
2015-10-08 12:10:00,65.45,65.47,65.41,65.45,28955.0,52.1298,52.1457,52.0979,52.1298,28955.0
2015-10-08 12:20:00,65.45,65.47,65.42,65.45,29820.0,52.1298,52.1457,52.1059,52.1298,29820.0
2015-10-08 12:30:00,65.44,65.47,65.41,65.43,31085.0,52.1218,52.1457,52.0979,52.1138,31085.0
2015-10-08 12:40:00,65.43,65.45,65.31,65.34,42672.0,52.1138,52.1298,52.0183,52.0422,42672.0
2015-10-08 12:50:00,65.33,65.35,65.31,65.32,21250.0,52.0342,52.0501,52.0183,52.0262,21250.0
2015-10-08 13:00:00,65.31,65.33,65.19,65.19,29827.0,52.0183,52.0342,51.9227,51.9227,29827.0
2015-10-08 13:10:00,65.19,65.21,65.16,65.2,30367.0,51.9227,51.9386,51.8988,51.9306,30367.0
2015-10-08 13:20:00,65.2,65.27,65.18,65.25,34399.0,51.9306,51.9864,51.9147,51.9705,34399.0
2015-10-08 13:30:00,65.26,65.3,65.25,65.26,34298.0,51.9784,52.0103,51.9705,51.9784,34298.0
2015-10-08 13:40:00,65.26,65.29,65.24,65.27,29041.0,51.9784,52.0023,51.9625,51.9864,29041.0
2015-10-08 13:50:00,65.26,65.28,65.23,65.28,36595.0,51.9784,51.9944,51.9545,51.9944,36595.0
2015-10-08 14:00:00,65.27,65.52,65.25,65.37,144551.0,51.9864,52.1855,51.9705,52.066,144551.0
2015-10-08 14:10:00,65.36,65.47,65.35,65.44,59493.0,52.0581,52.1457,52.0501,52.1218,59493.0
2015-10-08 14:20:00,65.44,65.46,65.35,65.43,62391.0,52.1218,52.1377,52.0501,52.1138,62391.0
2015-10-08 14:30:00,65.42,65.56,65.4,65.56,75098.0,52.1059,52.2174,52.0899,52.2174,75098.0
2015-10-08 14:40:00,65.56,65.6,65.54,65.55,64806.0,52.2174,52.2492,52.2015,52.2094,64806.0
2015-10-08 14:50:00,65.56,65.73,65.55,65.69,81217.0,52.2174,52.3528,52.2094,52.3209,81217.0
2015-10-08 15:00:00,65.69,65.78,65.68,65.75,62640.0,52.3209,52.3926,52.313,52.3687,62640.0
2015-10-08 15:10:00,65.75,65.87,65.74,65.84,67284.0,52.3687,52.4643,52.3607,52.4404,67284.0
2015-10-08 15:20:00,65.84,65.88,65.76,65.85,95881.0,52.4404,52.4723,52.3767,52.4484,95881.0
2015-10-08 15:30:00,65.86,65.89,65.79,65.79,81883.0,52.4563,52.4802,52.4006,52.4006,81883.0
2015-10-08 15:40:00,65.79,65.95,65.78,65.91,107839.0,52.4006,52.528,52.3926,52.4962,107839.0
2015-10-08 15:50:00,65.91,65.93,65.86,65.88,199976.0,52.4962,52.5121,52.4563,52.4723,199976.0
2015-10-09 09:30:00,66.0,66.25,65.88,66.25,79079.0,52.5678,52.767,52.4723,52.767,79079.0
2015-10-09 09:40:00,66.24,66.41,66.24,66.35,67494.0,52.759,52.8944,52.759,52.8466,67494.0
2015-10-09 09:50:00,66.36,66.36,66.17,66.2,62691.0,52.8546,52.8546,52.7032,52.7271,62691.0
2015-10-09 10:00:00,66.21,66.29,66.16,66.23,62940.0,52.7351,52.7988,52.6953,52.751,62940.0
2015-10-09 10:10:00,66.23,66.24,66.15,66.17,43285.0,52.751,52.759,52.6873,52.7032,43285.0
2015-10-09 10:20:00,66.17,66.2,66.13,66.2,40062.0,52.7032,52.7271,52.6714,52.7271,40062.0
2015-10-09 10:30:00,66.19,66.21,66.14,66.19,67140.0,52.7192,52.7351,52.6793,52.7192,67140.0
2015-10-09 10:40:00,66.19,66.29,66.18,66.23,40390.0,52.7192,52.7988,52.7112,52.751,40390.0
2015-10-09 10:50:00,66.23,66.26,66.18,66.26,48930.0,52.751,52.7749,52.7112,52.7749,48930.0
2015-10-09 11:00:00,66.26,66.26,66.16,66.16,32259.0,52.7749,52.7749,52.6953,52.6953,32259.0
2015-10-09 11:10:00,66.16,66.18,66.14,66.16,35257.0,52.6953,52.7112,52.6793,52.6953,35257.0
2015-10-09 11:20:00,66.16,66.21,66.15,66.17,86202.0,52.6953,52.7351,52.6873,52.7032,86202.0
2015-10-09 11:30:00,66.18,66.2,66.0,66.04,169773.0,52.7112,52.7271,52.5678,52.5997,169773.0
2015-10-09 11:40:00,66.04,66.04,65.96,65.96,95249.0,52.5997,52.5997,52.536,52.536,95249.0
2015-10-09 11:50:00,65.96,65.99,65.89,65.93,77052.0,52.536,52.5599,52.4802,52.5121,77052.0
2015-10-09 12:00:00,65.92,65.94,65.78,65.79,46950.0,52.5041,52.52,52.3926,52.4006,46950.0
2015-10-09 12:10:00,65.79,65.95,65.77,65.94,188266.0,52.4006,52.528,52.3846,52.52,188266.0
2015-10-09 12:20:00,65.94,66.03,65.93,66.01,98613.0,52.52,52.5917,52.5121,52.5758,98613.0
2015-10-09 12:30:00,66.01,66.05,65.98,66.04,82995.0,52.5758,52.6077,52.5519,52.5997,82995.0
2015-10-09 12:40:00,66.04,66.1,66.01,66.09,63696.0,52.5997,52.6475,52.5758,52.6395,63696.0
2015-10-09 12:50:00,66.1,66.2,66.1,66.16,59697.0,52.6475,52.7271,52.6475,52.6953,59697.0
2015-10-09 13:00:00,66.16,66.28,66.15,66.22,78379.0,52.6953,52.7908,52.6873,52.7431,78379.0
2015-10-09 13:10:00,66.21,66.23,66.13,66.22,46405.0,52.7351,52.751,52.6714,52.7431,46405.0
2015-10-09 13:20:00,66.22,66.24,66.17,66.21,43499.0,52.7431,52.759,52.7032,52.7351,43499.0
2015-10-09 13:30:00,66.21,66.28,66.19,66.28,31590.0,52.7351,52.7908,52.7192,52.7908,31590.0
2015-10-09 13:40:00,66.28,66.37,66.27,66.33,55032.0,52.7908,52.8625,52.7829,52.8307,55032.0
2015-10-09 13:50:00,66.33,66.36,66.32,66.34,49256.0,52.8307,52.8546,52.8227,52.8386,49256.0
2015-10-09 14:00:00,66.33,66.36,66.31,66.33,33938.0,52.8307,52.8546,52.8147,52.8307,33938.0
2015-10-09 14:10:00,66.33,66.36,66.3,66.33,65148.0,52.8307,52.8546,52.8068,52.8307,65148.0
2015-10-09 14:20:00,66.34,66.37,66.3,66.37,43433.0,52.8386,52.8625,52.8068,52.8625,43433.0
2015-10-09 14:30:00,66.38,66.39,66.34,66.38,46998.0,52.8705,52.8785,52.8386,52.8705,46998.0
2015-10-09 14:40:00,66.38,66.39,66.32,66.37,39148.0,52.8705,52.8785,52.8227,52.8625,39148.0
2015-10-09 14:50:00,66.38,66.38,66.34,66.36,39211.0,52.8705,52.8705,52.8386,52.8546,39211.0
2015-10-09 15:00:00,66.36,66.37,66.28,66.3,31874.0,52.8546,52.8625,52.7908,52.8068,31874.0
2015-10-09 15:10:00,66.3,66.31,66.21,66.25,47626.0,52.8068,52.8147,52.7351,52.767,47626.0
2015-10-09 15:20:00,66.24,66.29,66.23,66.28,54657.0,52.759,52.7988,52.751,52.7908,54657.0
2015-10-09 15:30:00,66.29,66.37,66.29,66.34,73269.0,52.7988,52.8625,52.7988,52.8386,73269.0
2015-10-09 15:40:00,66.33,66.41,66.33,66.38,122985.0,52.8307,52.8944,52.8307,52.8705,122985.0
2015-10-09 15:50:00,66.38,66.42,66.29,66.34,326205.0,52.8705,52.9024,52.7988,52.8386,326205.0
2015-10-12 09:30:00,66.33,66.57,66.25,66.41,107322.0,52.8307,53.0218,52.767,52.8944,107322.0
2015-10-12 09:40:00,66.4,66.55,66.33,66.51,70900.0,52.8864,53.0059,52.8307,52.974,70900.0
2015-10-12 09:50:00,66.5,66.54,66.43,66.45,66001.0,52.9661,52.9979,52.9103,52.9263,66001.0
2015-10-12 10:00:00,66.45,66.46,66.38,66.44,61184.0,52.9263,52.9342,52.8705,52.9183,61184.0
2015-10-12 10:10:00,66.45,66.5,66.43,66.43,53594.0,52.9263,52.9661,52.9103,52.9103,53594.0
2015-10-12 10:20:00,66.42,66.52,66.4,66.51,46250.0,52.9024,52.982,52.8864,52.974,46250.0
2015-10-12 10:30:00,66.51,66.53,66.48,66.5,50752.0,52.974,52.99,52.9501,52.9661,50752.0
2015-10-12 10:40:00,66.51,66.54,66.43,66.54,76523.0,52.974,52.9979,52.9103,52.9979,76523.0
2015-10-12 10:50:00,66.55,66.58,66.46,66.46,42651.0,53.0059,53.0298,52.9342,52.9342,42651.0
2015-10-12 11:00:00,66.45,66.47,66.41,66.42,38414.0,52.9263,52.9422,52.8944,52.9024,38414.0
2015-10-12 11:10:00,66.42,66.44,66.41,66.43,47404.0,52.9024,52.9183,52.8944,52.9103,47404.0
2015-10-12 11:20:00,66.44,66.5,66.42,66.5,40480.0,52.9183,52.9661,52.9024,52.9661,40480.0
2015-10-12 11:30:00,66.49,66.51,66.45,66.45,35176.0,52.9581,52.974,52.9263,52.9263,35176.0
2015-10-12 11:40:00,66.45,66.54,66.42,66.5,76202.0,52.9263,52.9979,52.9024,52.9661,76202.0
2015-10-12 11:50:00,66.5,66.51,66.47,66.5,53402.0,52.9661,52.974,52.9422,52.9661,53402.0
2015-10-12 12:00:00,66.5,66.5,66.45,66.47,38337.0,52.9661,52.9661,52.9263,52.9422,38337.0
2015-10-12 12:10:00,66.47,66.5,66.46,66.48,27584.0,52.9422,52.9661,52.9342,52.9501,27584.0
2015-10-12 12:20:00,66.48,66.48,66.44,66.45,37378.0,52.9501,52.9501,52.9183,52.9263,37378.0
2015-10-12 12:30:00,66.46,66.46,66.37,66.39,19803.0,52.9342,52.9342,52.8625,52.8785,19803.0
2015-10-12 12:40:00,66.39,66.39,66.33,66.36,20435.0,52.8785,52.8785,52.8307,52.8546,20435.0
2015-10-12 12:50:00,66.36,66.36,66.27,66.3,30753.0,52.8546,52.8546,52.7829,52.8068,30753.0
2015-10-12 13:00:00,66.29,66.3,66.22,66.26,32848.0,52.7988,52.8068,52.7431,52.7749,32848.0
2015-10-12 13:10:00,66.25,66.27,66.23,66.23,19866.0,52.767,52.7829,52.751,52.751,19866.0
2015-10-12 13:20:00,66.23,66.25,66.22,66.23,19453.0,52.751,52.767,52.7431,52.751,19453.0
2015-10-12 13:30:00,66.24,66.24,66.13,66.14,26881.0,52.759,52.759,52.6714,52.6793,26881.0
2015-10-12 13:40:00,66.15,66.16,66.06,66.07,32830.0,52.6873,52.6953,52.6156,52.6236,32830.0
2015-10-12 13:50:00,66.08,66.13,66.03,66.03,29805.0,52.6316,52.6714,52.5917,52.5917,29805.0
2015-10-12 14:00:00,66.03,66.07,66.02,66.06,37067.0,52.5917,52.6236,52.5838,52.6156,37067.0
2015-10-12 14:10:00,66.07,66.08,66.04,66.05,35635.0,52.6236,52.6316,52.5997,52.6077,35635.0
2015-10-12 14:20:00,66.05,66.07,65.99,65.99,33881.0,52.6077,52.6236,52.5599,52.5599,33881.0
2015-10-12 14:30:00,66.0,66.07,65.99,66.06,32914.0,52.5678,52.6236,52.5599,52.6156,32914.0
2015-10-12 14:40:00,66.06,66.1,66.06,66.1,55324.0,52.6156,52.6475,52.6156,52.6475,55324.0
2015-10-12 14:50:00,66.1,66.14,66.09,66.13,63674.0,52.6475,52.6793,52.6395,52.6714,63674.0
2015-10-12 15:00:00,66.14,66.15,66.09,66.13,73205.0,52.6793,52.6873,52.6395,52.6714,73205.0
2015-10-12 15:10:00,66.12,66.15,66.11,66.12,57735.0,52.6634,52.6873,52.6554,52.6634,57735.0
2015-10-12 15:20:00,66.12,66.16,66.11,66.15,82861.0,52.6634,52.6953,52.6554,52.6873,82861.0
2015-10-12 15:30:00,66.15,66.19,66.14,66.19,56011.0,52.6873,52.7192,52.6793,52.7192,56011.0
2015-10-12 15:40:00,66.19,66.19,66.16,66.17,65814.0,52.7192,52.7192,52.6953,52.7032,65814.0
2015-10-12 15:50:00,66.17,66.25,66.16,66.24,174549.0,52.7032,52.767,52.6953,52.759,174549.0
2015-10-13 09:30:00,65.97,66.27,65.97,66.2,71848.0,52.5439,52.7829,52.5439,52.7271,71848.0
2015-10-13 09:40:00,66.19,66.24,66.12,66.16,65976.0,52.7192,52.759,52.6634,52.6953,65976.0
2015-10-13 09:50:00,66.15,66.19,66.04,66.04,53367.0,52.6873,52.7192,52.5997,52.5997,53367.0
2015-10-13 10:00:00,66.03,66.09,66.0,66.03,184458.0,52.5917,52.6395,52.5678,52.5917,184458.0
2015-10-13 10:10:00,66.03,66.05,65.84,65.86,58382.0,52.5917,52.6077,52.4404,52.4563,58382.0
2015-10-13 10:20:00,65.86,65.88,65.78,65.84,82462.0,52.4563,52.4723,52.3926,52.4404,82462.0
2015-10-13 10:30:00,65.84,65.93,65.84,65.9,84435.0,52.4404,52.5121,52.4404,52.4882,84435.0
2015-10-13 10:40:00,65.91,65.99,65.91,65.95,21497.0,52.4962,52.5599,52.4962,52.528,21497.0
2015-10-13 10:50:00,65.96,66.09,65.94,66.08,37857.0,52.536,52.6395,52.52,52.6316,37857.0
2015-10-13 11:00:00,66.07,66.11,66.02,66.06,24501.0,52.6236,52.6554,52.5838,52.6156,24501.0
2015-10-13 11:10:00,66.05,66.08,66.0,66.03,32149.0,52.6077,52.6316,52.5678,52.5917,32149.0
2015-10-13 11:20:00,66.03,66.08,66.02,66.05,36116.0,52.5917,52.6316,52.5838,52.6077,36116.0
2015-10-13 11:30:00,66.05,66.12,66.05,66.1,33444.0,52.6077,52.6634,52.6077,52.6475,33444.0
2015-10-13 11:40:00,66.1,66.12,66.04,66.06,42299.0,52.6475,52.6634,52.5997,52.6156,42299.0
2015-10-13 11:50:00,66.04,66.1,66.02,66.06,21951.0,52.5997,52.6475,52.5838,52.6156,21951.0
2015-10-13 12:00:00,66.06,66.17,66.05,66.16,25169.0,52.6156,52.7032,52.6077,52.6953,25169.0
2015-10-13 12:10:00,66.15,66.26,66.14,66.22,33183.0,52.6873,52.7749,52.6793,52.7431,33183.0
2015-10-13 12:20:00,66.22,66.28,66.18,66.26,34373.0,52.7431,52.7908,52.7112,52.7749,34373.0
2015-10-13 12:30:00,66.27,66.29,66.23,66.23,26971.0,52.7829,52.7988,52.751,52.751,26971.0
2015-10-13 12:40:00,66.23,66.25,66.12,66.12,17151.0,52.751,52.767,52.6634,52.6634,17151.0
2015-10-13 12:50:00,66.13,66.14,66.09,66.1,23488.0,52.6714,52.6793,52.6395,52.6475,23488.0
2015-10-13 13:00:00,66.09,66.1,66.01,66.03,23051.0,52.6395,52.6475,52.5758,52.5917,23051.0
2015-10-13 13:10:00,66.03,66.07,66.02,66.04,21849.0,52.5917,52.6236,52.5838,52.5997,21849.0
2015-10-13 13:20:00,66.04,66.1,66.02,66.09,20324.0,52.5997,52.6475,52.5838,52.6395,20324.0
2015-10-13 13:30:00,66.1,66.11,65.93,65.95,50541.0,52.6475,52.6554,52.5121,52.528,50541.0
2015-10-13 13:40:00,65.96,66.02,65.93,65.99,20470.0,52.536,52.5838,52.5121,52.5599,20470.0
2015-10-13 13:50:00,65.99,66.0,65.94,65.95,21693.0,52.5599,52.5678,52.52,52.528,21693.0
2015-10-13 14:00:00,65.94,66.03,65.93,66.01,23856.0,52.52,52.5917,52.5121,52.5758,23856.0
2015-10-13 14:10:00,66.0,66.07,65.99,66.05,20001.0,52.5678,52.6236,52.5599,52.6077,20001.0
2015-10-13 14:20:00,66.06,66.06,65.98,66.02,43385.0,52.6156,52.6156,52.5519,52.5838,43385.0
2015-10-13 14:30:00,66.01,66.01,65.96,65.99,32337.0,52.5758,52.5758,52.536,52.5599,32337.0
2015-10-13 14:40:00,66.0,66.05,65.98,66.05,56981.0,52.5678,52.6077,52.5519,52.6077,56981.0
2015-10-13 14:50:00,66.06,66.1,66.03,66.1,36478.0,52.6156,52.6475,52.5917,52.6475,36478.0
2015-10-13 15:00:00,66.09,66.1,66.01,66.01,36703.0,52.6395,52.6475,52.5758,52.5758,36703.0
2015-10-13 15:10:00,66.01,66.04,65.96,65.98,30843.0,52.5758,52.5997,52.536,52.5519,30843.0
2015-10-13 15:20:00,65.98,66.0,65.92,65.94,44412.0,52.5519,52.5678,52.5041,52.52,44412.0
2015-10-13 15:30:00,65.93,65.98,65.9,65.91,62685.0,52.5121,52.5519,52.4882,52.4962,62685.0
2015-10-13 15:40:00,65.91,65.93,65.88,65.91,93958.0,52.4962,52.5121,52.4723,52.4962,93958.0
2015-10-13 15:50:00,65.91,66.0,65.91,65.97,227106.0,52.4962,52.5678,52.4962,52.5439,227106.0
2015-10-14 09:30:00,65.97,66.11,65.75,66.01,82442.0,52.5439,52.6554,52.3687,52.5758,82442.0
2015-10-14 09:40:00,66.01,66.11,65.89,65.95,120129.0,52.5758,52.6554,52.4802,52.528,120129.0
2015-10-14 09:50:00,65.96,66.09,65.96,65.98,73042.0,52.536,52.6395,52.536,52.5519,73042.0
2015-10-14 10:00:00,65.97,65.99,65.9,65.94,45991.0,52.5439,52.5599,52.4882,52.52,45991.0
2015-10-14 10:10:00,65.94,66.0,65.9,65.97,40568.0,52.52,52.5678,52.4882,52.5439,40568.0
2015-10-14 10:20:00,65.97,66.01,65.91,65.93,43401.0,52.5439,52.5758,52.4962,52.5121,43401.0
2015-10-14 10:30:00,65.93,65.99,65.89,65.9,38407.0,52.5121,52.5599,52.4802,52.4882,38407.0
2015-10-14 10:40:00,65.91,65.91,65.79,65.79,50198.0,52.4962,52.4962,52.4006,52.4006,50198.0
2015-10-14 10:50:00,65.79,65.87,65.77,65.83,41971.0,52.4006,52.4643,52.3846,52.4324,41971.0
2015-10-14 11:00:00,65.83,65.9,65.79,65.83,50088.0,52.4324,52.4882,52.4006,52.4324,50088.0
2015-10-14 11:10:00,65.83,65.83,65.73,65.74,45758.0,52.4324,52.4324,52.3528,52.3607,45758.0
2015-10-14 11:20:00,65.73,65.81,65.71,65.79,32200.0,52.3528,52.4165,52.3369,52.4006,32200.0
2015-10-14 11:30:00,65.78,65.84,65.74,65.82,31244.0,52.3926,52.4404,52.3607,52.4245,31244.0
2015-10-14 11:40:00,65.81,65.86,65.75,65.75,29807.0,52.4165,52.4563,52.3687,52.3687,29807.0
2015-10-14 11:50:00,65.75,65.82,65.74,65.82,26595.0,52.3687,52.4245,52.3607,52.4245,26595.0
2015-10-14 12:00:00,65.82,65.85,65.7,65.7,22797.0,52.4245,52.4484,52.3289,52.3289,22797.0
2015-10-14 12:10:00,65.7,65.74,65.69,65.72,18028.0,52.3289,52.3607,52.3209,52.3448,18028.0
2015-10-14 12:20:00,65.72,65.77,65.67,65.73,30816.0,52.3448,52.3846,52.305,52.3528,30816.0
2015-10-14 12:30:00,65.73,65.83,65.72,65.73,32611.0,52.3528,52.4324,52.3448,52.3528,32611.0
2015-10-14 12:40:00,65.72,65.8,65.72,65.78,28770.0,52.3448,52.4085,52.3448,52.3926,28770.0
2015-10-14 12:50:00,65.78,65.86,65.78,65.83,36399.0,52.3926,52.4563,52.3926,52.4324,36399.0
2015-10-14 13:00:00,65.84,65.88,65.82,65.87,47577.0,52.4404,52.4723,52.4245,52.4643,47577.0
2015-10-14 13:10:00,65.87,65.91,65.83,65.86,30660.0,52.4643,52.4962,52.4324,52.4563,30660.0
2015-10-14 13:20:00,65.85,65.86,65.82,65.84,19398.0,52.4484,52.4563,52.4245,52.4404,19398.0
2015-10-14 13:30:00,65.84,65.89,65.82,65.87,24188.0,52.4404,52.4802,52.4245,52.4643,24188.0
2015-10-14 13:40:00,65.88,65.88,65.8,65.84,45074.0,52.4723,52.4723,52.4085,52.4404,45074.0
2015-10-14 13:50:00,65.84,65.84,65.8,65.83,23975.0,52.4404,52.4404,52.4085,52.4324,23975.0
2015-10-14 14:00:00,65.83,65.89,65.65,65.67,62483.0,52.4324,52.4802,52.2891,52.305,62483.0
2015-10-14 14:10:00,65.67,65.68,65.58,65.58,37435.0,52.305,52.313,52.2333,52.2333,37435.0
2015-10-14 14:20:00,65.58,65.63,65.51,65.51,44200.0,52.2333,52.2731,52.1776,52.1776,44200.0
2015-10-14 14:30:00,65.52,65.61,65.5,65.61,49105.0,52.1855,52.2572,52.1696,52.2572,49105.0
2015-10-14 14:40:00,65.61,65.62,65.55,65.61,57880.0,52.2572,52.2652,52.2094,52.2572,57880.0
2015-10-14 14:50:00,65.6,65.62,65.58,65.61,54889.0,52.2492,52.2652,52.2333,52.2572,54889.0
2015-10-14 15:00:00,65.62,65.72,65.62,65.71,57545.0,52.2652,52.3448,52.2652,52.3369,57545.0
2015-10-14 15:10:00,65.71,65.75,65.67,65.67,61172.0,52.3369,52.3687,52.305,52.305,61172.0
2015-10-14 15:20:00,65.67,65.77,65.65,65.76,54515.0,52.305,52.3846,52.2891,52.3767,54515.0
2015-10-14 15:30:00,65.77,65.82,65.77,65.78,66842.0,52.3846,52.4245,52.3846,52.3926,66842.0
2015-10-14 15:40:00,65.77,65.82,65.73,65.74,87970.0,52.3846,52.4245,52.3528,52.3607,87970.0
2015-10-14 15:50:00,65.74,65.77,65.66,65.72,213199.0,52.3607,52.3846,52.297,52.3448,213199.0
2015-10-15 09:30:00,66.16,66.48,66.12,66.17,101875.0,52.6953,52.9501,52.6634,52.7032,101875.0
2015-10-15 09:40:00,66.16,66.23,66.06,66.1,88944.0,52.6953,52.751,52.6156,52.6475,88944.0
2015-10-15 09:50:00,66.1,66.15,66.03,66.13,44920.0,52.6475,52.6873,52.5917,52.6714,44920.0
2015-10-15 10:00:00,66.12,66.17,66.05,66.14,74243.0,52.6634,52.7032,52.6077,52.6793,74243.0
2015-10-15 10:10:00,66.14,66.22,66.08,66.08,47881.0,52.6793,52.7431,52.6316,52.6316,47881.0
2015-10-15 10:20:00,66.1,66.1,65.98,65.99,41457.0,52.6475,52.6475,52.5519,52.5599,41457.0
2015-10-15 10:30:00,65.98,66.11,65.96,66.11,29944.0,52.5519,52.6554,52.536,52.6554,29944.0
2015-10-15 10:40:00,66.1,66.18,66.1,66.18,42240.0,52.6475,52.7112,52.6475,52.7112,42240.0
2015-10-15 10:50:00,66.19,66.23,66.18,66.2,65638.0,52.7192,52.751,52.7112,52.7271,65638.0
2015-10-15 11:00:00,66.2,66.23,66.13,66.14,70675.0,52.7271,52.751,52.6714,52.6793,70675.0
2015-10-15 11:10:00,66.15,66.15,66.01,66.01,34366.0,52.6873,52.6873,52.5758,52.5758,34366.0
2015-10-15 11:20:00,66.01,66.16,66.01,66.15,28362.0,52.5758,52.6953,52.5758,52.6873,28362.0
2015-10-15 11:30:00,66.16,66.19,66.11,66.11,22818.0,52.6953,52.7192,52.6554,52.6554,22818.0
2015-10-15 11:40:00,66.1,66.13,66.07,66.1,24398.0,52.6475,52.6714,52.6236,52.6475,24398.0
2015-10-15 11:50:00,66.1,66.11,66.01,66.05,28924.0,52.6475,52.6554,52.5758,52.6077,28924.0
2015-10-15 12:00:00,66.04,66.08,66.0,66.01,23141.0,52.5997,52.6316,52.5678,52.5758,23141.0
2015-10-15 12:10:00,66.02,66.05,65.99,66.03,20291.0,52.5838,52.6077,52.5599,52.5917,20291.0
2015-10-15 12:20:00,66.03,66.07,66.01,66.07,24472.0,52.5917,52.6236,52.5758,52.6236,24472.0
2015-10-15 12:30:00,66.08,66.12,66.06,66.11,21120.0,52.6316,52.6634,52.6156,52.6554,21120.0
2015-10-15 12:40:00,66.12,66.15,66.07,66.15,36195.0,52.6634,52.6873,52.6236,52.6873,36195.0
2015-10-15 12:50:00,66.15,66.18,66.12,66.17,40122.0,52.6873,52.7112,52.6634,52.7032,40122.0
2015-10-15 13:00:00,66.16,66.29,66.15,66.27,38639.0,52.6953,52.7988,52.6873,52.7829,38639.0
2015-10-15 13:10:00,66.27,66.31,66.26,66.27,30034.0,52.7829,52.8147,52.7749,52.7829,30034.0
2015-10-15 13:20:00,66.27,66.37,66.25,66.34,32456.0,52.7829,52.8625,52.767,52.8386,32456.0
2015-10-15 13:30:00,66.34,66.34,66.29,66.32,18227.0,52.8386,52.8386,52.7988,52.8227,18227.0
2015-10-15 13:40:00,66.32,66.32,66.23,66.24,20614.0,52.8227,52.8227,52.751,52.759,20614.0
2015-10-15 13:50:00,66.25,66.35,66.22,66.32,39576.0,52.767,52.8466,52.7431,52.8227,39576.0
2015-10-15 14:00:00,66.32,66.42,66.32,66.42,49129.0,52.8227,52.9024,52.8227,52.9024,49129.0
2015-10-15 14:10:00,66.42,66.51,66.39,66.51,70809.0,52.9024,52.974,52.8785,52.974,70809.0
2015-10-15 14:20:00,66.51,66.51,66.44,66.47,33497.0,52.974,52.974,52.9183,52.9422,33497.0
2015-10-15 14:30:00,66.47,66.6,66.47,66.59,59675.0,52.9422,53.0457,52.9422,53.0378,59675.0
2015-10-15 14:40:00,66.6,66.66,66.57,66.6,62044.0,53.0457,53.0935,53.0218,53.0457,62044.0
2015-10-15 14:50:00,66.59,66.6,66.54,66.58,43103.0,53.0378,53.0457,52.9979,53.0298,43103.0
2015-10-15 15:00:00,66.57,66.63,66.54,66.55,54920.0,53.0218,53.0696,52.9979,53.0059,54920.0
2015-10-15 15:10:00,66.55,66.57,66.52,66.55,67849.0,53.0059,53.0218,52.982,53.0059,67849.0
2015-10-15 15:20:00,66.55,66.66,66.54,66.58,79162.0,53.0059,53.0935,52.9979,53.0298,79162.0
2015-10-15 15:30:00,66.57,66.6,66.5,66.51,62273.0,53.0218,53.0457,52.9661,52.974,62273.0
2015-10-15 15:40:00,66.5,66.59,66.49,66.56,67953.0,52.9661,53.0378,52.9581,53.0139,67953.0
2015-10-15 15:50:00,66.56,66.59,66.54,66.58,166792.0,53.0139,53.0378,52.9979,53.0298,166792.0
2015-10-16 09:30:00,66.9,67.0,66.71,66.79,347475.0,53.2847,53.3643,53.1333,53.1971,347475.0
2015-10-16 09:40:00,66.8,66.99,66.78,66.97,68801.0,53.205,53.3564,53.1891,53.3404,68801.0
2015-10-16 09:50:00,66.97,67.07,66.91,67.04,104674.0,53.3404,53.4201,53.2926,53.3962,104674.0
2015-10-16 10:00:00,67.03,67.06,66.92,66.94,53321.0,53.3882,53.4121,53.3006,53.3165,53321.0
2015-10-16 10:10:00,66.95,66.96,66.88,66.92,33784.0,53.3245,53.3325,53.2687,53.3006,33784.0
2015-10-16 10:20:00,66.92,66.94,66.9,66.91,32779.0,53.3006,53.3165,53.2847,53.2926,32779.0
2015-10-16 10:30:00,66.9,66.9,66.83,66.86,32487.0,53.2847,53.2847,53.2289,53.2528,32487.0
2015-10-16 10:40:00,66.85,66.89,66.81,66.87,22192.0,53.2448,53.2767,53.213,53.2608,22192.0
2015-10-16 10:50:00,66.88,66.97,66.88,66.97,27793.0,53.2687,53.3404,53.2687,53.3404,27793.0
2015-10-16 11:00:00,66.98,67.08,66.97,67.06,38326.0,53.3484,53.428,53.3404,53.4121,38326.0
2015-10-16 11:10:00,67.06,67.19,67.05,67.17,32132.0,53.4121,53.5156,53.4041,53.4997,32132.0
2015-10-16 11:20:00,67.18,67.21,67.13,67.17,27016.0,53.5077,53.5316,53.4679,53.4997,27016.0
2015-10-16 11:30:00,67.17,67.18,67.12,67.15,26454.0,53.4997,53.5077,53.4599,53.4838,26454.0
2015-10-16 11:40:00,67.16,67.21,67.16,67.19,19146.0,53.4918,53.5316,53.4918,53.5156,19146.0
2015-10-16 11:50:00,67.18,67.26,67.18,67.24,29396.0,53.5077,53.5714,53.5077,53.5555,29396.0
2015-10-16 12:00:00,67.25,67.25,67.09,67.09,44753.0,53.5634,53.5634,53.436,53.436,44753.0
2015-10-16 12:10:00,67.08,67.11,67.02,67.08,98777.0,53.428,53.4519,53.3802,53.428,98777.0
2015-10-16 12:20:00,67.08,67.08,67.0,67.01,38563.0,53.428,53.428,53.3643,53.3723,38563.0
2015-10-16 12:30:00,67.0,67.02,66.98,67.0,16275.0,53.3643,53.3802,53.3484,53.3643,16275.0
2015-10-16 12:40:00,67.0,67.01,66.96,67.0,23606.0,53.3643,53.3723,53.3325,53.3643,23606.0
2015-10-16 12:50:00,66.99,67.01,66.97,66.97,18467.0,53.3564,53.3723,53.3404,53.3404,18467.0
2015-10-16 13:00:00,66.97,66.98,66.89,66.9,19187.0,53.3404,53.3484,53.2767,53.2847,19187.0
2015-10-16 13:10:00,66.9,66.93,66.89,66.92,13131.0,53.2847,53.3086,53.2767,53.3006,13131.0
2015-10-16 13:20:00,66.93,66.93,66.86,66.86,33516.0,53.3086,53.3086,53.2528,53.2528,33516.0
2015-10-16 13:30:00,66.86,66.91,66.86,66.89,32394.0,53.2528,53.2926,53.2528,53.2767,32394.0
2015-10-16 13:40:00,66.9,66.91,66.81,66.83,24454.0,53.2847,53.2926,53.213,53.2289,24454.0
2015-10-16 13:50:00,66.82,66.84,66.76,66.76,20519.0,53.2209,53.2369,53.1732,53.1732,20519.0
2015-10-16 14:00:00,66.77,66.79,66.74,66.74,30195.0,53.1811,53.1971,53.1572,53.1572,30195.0
2015-10-16 14:10:00,66.75,66.85,66.73,66.82,37103.0,53.1652,53.2448,53.1493,53.2209,37103.0
2015-10-16 14:20:00,66.83,66.87,66.81,66.86,28862.0,53.2289,53.2608,53.213,53.2528,28862.0
2015-10-16 14:30:00,66.87,66.87,66.79,66.8,85403.0,53.2608,53.2608,53.1971,53.205,85403.0
2015-10-16 14:40:00,66.8,66.87,66.79,66.82,46128.0,53.205,53.2608,53.1971,53.2209,46128.0
2015-10-16 14:50:00,66.81,66.82,66.74,66.77,46083.0,53.213,53.2209,53.1572,53.1811,46083.0
2015-10-16 15:00:00,66.77,66.88,66.77,66.86,45093.0,53.1811,53.2687,53.1811,53.2528,45093.0
2015-10-16 15:10:00,66.86,66.89,66.84,66.88,43538.0,53.2528,53.2767,53.2369,53.2687,43538.0
2015-10-16 15:20:00,66.89,66.95,66.88,66.95,35208.0,53.2767,53.3245,53.2687,53.3245,35208.0
2015-10-16 15:30:00,66.94,67.09,66.93,67.09,64170.0,53.3165,53.436,53.3086,53.436,64170.0
2015-10-16 15:40:00,67.09,67.12,67.03,67.05,78304.0,53.436,53.4599,53.3882,53.4041,78304.0
2015-10-16 15:50:00,67.05,67.14,67.01,67.11,206157.0,53.4041,53.4758,53.3723,53.4519,206157.0
2015-10-19 09:30:00,67.02,67.31,66.96,67.27,98359.0,53.3802,53.6112,53.3325,53.5794,98359.0
2015-10-19 09:40:00,67.27,67.43,67.25,67.31,63319.0,53.5794,53.7068,53.5634,53.6112,63319.0
2015-10-19 09:50:00,67.32,67.37,67.11,67.12,43313.0,53.6192,53.659,53.4519,53.4599,43313.0
2015-10-19 10:00:00,67.11,67.12,66.98,67.1,32694.0,53.4519,53.4599,53.3484,53.444,32694.0
2015-10-19 10:10:00,67.08,67.1,66.89,66.91,56278.0,53.428,53.444,53.2767,53.2926,56278.0
2015-10-19 10:20:00,66.92,66.98,66.9,66.92,33034.0,53.3006,53.3484,53.2847,53.3006,33034.0
2015-10-19 10:30:00,66.92,67.02,66.9,66.99,29862.0,53.3006,53.3802,53.2847,53.3564,29862.0
2015-10-19 10:40:00,66.99,67.06,66.99,67.04,22349.0,53.3564,53.4121,53.3564,53.3962,22349.0
2015-10-19 10:50:00,67.03,67.13,67.02,67.12,27258.0,53.3882,53.4679,53.3802,53.4599,27258.0
2015-10-19 11:00:00,67.12,67.13,67.01,67.09,40522.0,53.4599,53.4679,53.3723,53.436,40522.0
2015-10-19 11:10:00,67.1,67.16,67.05,67.16,30345.0,53.444,53.4918,53.4041,53.4918,30345.0
2015-10-19 11:20:00,67.15,67.2,67.14,67.18,52190.0,53.4838,53.5236,53.4758,53.5077,52190.0
2015-10-19 11:30:00,67.19,67.29,67.18,67.22,35450.0,53.5156,53.5953,53.5077,53.5395,35450.0
2015-10-19 11:40:00,67.23,67.23,67.11,67.13,14048.0,53.5475,53.5475,53.4519,53.4679,14048.0
2015-10-19 11:50:00,67.12,67.18,67.09,67.09,45162.0,53.4599,53.5077,53.436,53.436,45162.0
2015-10-19 12:00:00,67.09,67.14,67.06,67.11,23352.0,53.436,53.4758,53.4121,53.4519,23352.0
2015-10-19 12:10:00,67.12,67.14,67.09,67.09,19633.0,53.4599,53.4758,53.436,53.436,19633.0
2015-10-19 12:20:00,67.09,67.13,67.07,67.07,19596.0,53.436,53.4679,53.4201,53.4201,19596.0
2015-10-19 12:30:00,67.06,67.09,67.04,67.07,18395.0,53.4121,53.436,53.3962,53.4201,18395.0
2015-10-19 12:40:00,67.06,67.11,67.06,67.08,18424.0,53.4121,53.4519,53.4121,53.428,18424.0
2015-10-19 12:50:00,67.09,67.13,67.08,67.09,12001.0,53.436,53.4679,53.428,53.436,12001.0
2015-10-19 13:00:00,67.09,67.13,67.05,67.05,19427.0,53.436,53.4679,53.4041,53.4041,19427.0
2015-10-19 13:10:00,67.05,67.09,67.03,67.03,26402.0,53.4041,53.436,53.3882,53.3882,26402.0
2015-10-19 13:20:00,67.02,67.04,66.98,67.02,45666.0,53.3802,53.3962,53.3484,53.3802,45666.0
2015-10-19 13:30:00,67.02,67.07,67.0,67.07,31641.0,53.3802,53.4201,53.3643,53.4201,31641.0
2015-10-19 13:40:00,67.06,67.09,67.02,67.04,27307.0,53.4121,53.436,53.3802,53.3962,27307.0
2015-10-19 13:50:00,67.04,67.08,67.04,67.07,15728.0,53.3962,53.428,53.3962,53.4201,15728.0
2015-10-19 14:00:00,67.08,67.09,67.02,67.09,26174.0,53.428,53.436,53.3802,53.436,26174.0
2015-10-19 14:10:00,67.09,67.13,67.05,67.1,21653.0,53.436,53.4679,53.4041,53.444,21653.0
2015-10-19 14:20:00,67.11,67.13,67.06,67.11,22089.0,53.4519,53.4679,53.4121,53.4519,22089.0
2015-10-19 14:30:00,67.12,67.24,67.11,67.2,35788.0,53.4599,53.5555,53.4519,53.5236,35788.0
2015-10-19 14:40:00,67.19,67.2,67.12,67.13,32950.0,53.5156,53.5236,53.4599,53.4679,32950.0
2015-10-19 14:50:00,67.13,67.24,67.12,67.22,34443.0,53.4679,53.5555,53.4599,53.5395,34443.0
2015-10-19 15:00:00,67.22,67.29,67.22,67.25,35481.0,53.5395,53.5953,53.5395,53.5634,35481.0
2015-10-19 15:10:00,67.25,67.29,67.22,67.22,36884.0,53.5634,53.5953,53.5395,53.5395,36884.0
2015-10-19 15:20:00,67.21,67.26,67.18,67.24,57677.0,53.5316,53.5714,53.5077,53.5555,57677.0
2015-10-19 15:30:00,67.23,67.26,67.21,67.23,53427.0,53.5475,53.5714,53.5316,53.5475,53427.0
2015-10-19 15:40:00,67.22,67.26,67.19,67.23,79926.0,53.5395,53.5714,53.5156,53.5475,79926.0
2015-10-19 15:50:00,67.23,67.3,67.19,67.26,303068.0,53.5475,53.6033,53.5156,53.5714,303068.0
2015-10-20 09:30:00,66.95,67.24,66.95,67.06,166811.0,53.3245,53.5555,53.3245,53.4121,166811.0
2015-10-20 09:40:00,67.06,67.18,67.01,67.15,114911.0,53.4121,53.5077,53.3723,53.4838,114911.0
2015-10-20 09:50:00,67.15,67.21,67.05,67.09,117691.0,53.4838,53.5316,53.4041,53.436,117691.0
2015-10-20 10:00:00,67.09,67.21,67.06,67.09,88782.0,53.436,53.5316,53.4121,53.436,88782.0
2015-10-20 10:10:00,67.09,67.19,67.09,67.19,63158.0,53.436,53.5156,53.436,53.5156,63158.0
2015-10-20 10:20:00,67.19,67.21,66.96,66.99,191363.0,53.5156,53.5316,53.3325,53.3564,191363.0
2015-10-20 10:30:00,67.0,67.05,66.9,66.91,88234.0,53.3643,53.4041,53.2847,53.2926,88234.0
2015-10-20 10:40:00,66.91,67.0,66.9,66.99,50656.0,53.2926,53.3643,53.2847,53.3564,50656.0
2015-10-20 10:50:00,66.99,67.02,66.97,67.0,93630.0,53.3564,53.3802,53.3404,53.3643,93630.0
2015-10-20 11:00:00,67.0,67.03,66.97,67.0,157331.0,53.3643,53.3882,53.3404,53.3643,157331.0
2015-10-20 11:10:00,67.01,67.03,66.95,67.0,75554.0,53.3723,53.3882,53.3245,53.3643,75554.0
2015-10-20 11:20:00,66.99,67.03,66.98,66.98,36632.0,53.3564,53.3882,53.3484,53.3484,36632.0
2015-10-20 11:30:00,67.0,67.01,66.91,66.92,38483.0,53.3643,53.3723,53.2926,53.3006,38483.0
2015-10-20 11:40:00,66.91,66.93,66.86,66.93,41373.0,53.2926,53.3086,53.2528,53.3086,41373.0
2015-10-20 11:50:00,66.92,66.96,66.89,66.92,56319.0,53.3006,53.3325,53.2767,53.3006,56319.0
2015-10-20 12:00:00,66.92,66.98,66.91,66.98,48329.0,53.3006,53.3484,53.2926,53.3484,48329.0
2015-10-20 12:10:00,66.97,67.0,66.95,66.99,39000.0,53.3404,53.3643,53.3245,53.3564,39000.0
2015-10-20 12:20:00,66.99,67.07,66.97,67.07,30492.0,53.3564,53.4201,53.3404,53.4201,30492.0
2015-10-20 12:30:00,67.06,67.07,67.01,67.04,30833.0,53.4121,53.4201,53.3723,53.3962,30833.0
2015-10-20 12:40:00,67.03,67.07,67.0,67.01,23776.0,53.3882,53.4201,53.3643,53.3723,23776.0
2015-10-20 12:50:00,67.01,67.04,66.98,67.02,45985.0,53.3723,53.3962,53.3484,53.3802,45985.0
2015-10-20 13:00:00,67.01,67.05,66.98,67.03,29132.0,53.3723,53.4041,53.3484,53.3882,29132.0
2015-10-20 13:10:00,67.04,67.09,67.04,67.06,26261.0,53.3962,53.436,53.3962,53.4121,26261.0
2015-10-20 13:20:00,67.05,67.05,67.0,67.01,35524.0,53.4041,53.4041,53.3643,53.3723,35524.0
2015-10-20 13:30:00,67.01,67.02,66.97,67.01,34905.0,53.3723,53.3802,53.3404,53.3723,34905.0
2015-10-20 13:40:00,67.0,67.03,66.99,67.03,30318.0,53.3643,53.3882,53.3564,53.3882,30318.0
2015-10-20 13:50:00,67.02,67.09,67.01,67.04,29099.0,53.3802,53.436,53.3723,53.3962,29099.0
2015-10-20 14:00:00,67.04,67.06,67.01,67.03,53470.0,53.3962,53.4121,53.3723,53.3882,53470.0
2015-10-20 14:10:00,67.03,67.07,67.02,67.07,39264.0,53.3882,53.4201,53.3802,53.4201,39264.0
2015-10-20 14:20:00,67.06,67.07,67.02,67.05,52225.0,53.4121,53.4201,53.3802,53.4041,52225.0
2015-10-20 14:30:00,67.05,67.06,67.02,67.05,30604.0,53.4041,53.4121,53.3802,53.4041,30604.0
2015-10-20 14:40:00,67.05,67.11,67.05,67.11,30169.0,53.4041,53.4519,53.4041,53.4519,30169.0
2015-10-20 14:50:00,67.1,67.14,67.09,67.12,48643.0,53.444,53.4758,53.436,53.4599,48643.0
2015-10-20 15:00:00,67.12,67.13,67.05,67.06,76395.0,53.4599,53.4679,53.4041,53.4121,76395.0
2015-10-20 15:10:00,67.06,67.17,67.06,67.12,66637.0,53.4121,53.4997,53.4121,53.4599,66637.0
2015-10-20 15:20:00,67.13,67.22,67.13,67.21,65014.0,53.4679,53.5395,53.4679,53.5316,65014.0
2015-10-20 15:30:00,67.21,67.22,67.15,67.16,60732.0,53.5316,53.5395,53.4838,53.4918,60732.0
2015-10-20 15:40:00,67.16,67.17,67.04,67.07,99236.0,53.4918,53.4997,53.3962,53.4201,99236.0
2015-10-20 15:50:00,67.06,67.1,67.01,67.08,263171.0,53.4121,53.444,53.3723,53.428,263171.0
2015-10-21 09:30:00,66.81,66.99,66.54,66.97,158414.0,53.5156,53.6597,53.2993,53.6437,158414.0
2015-10-21 09:40:00,66.97,67.17,66.9,67.17,104969.0,53.6437,53.8039,53.5876,53.8039,104969.0
2015-10-21 09:50:00,67.18,67.27,67.02,67.26,78376.0,53.8119,53.884,53.6838,53.876,78376.0
2015-10-21 10:00:00,67.24,67.24,67.02,67.05,70896.0,53.86,53.86,53.6838,53.7078,70896.0
2015-10-21 10:10:00,67.06,67.13,67.01,67.02,92293.0,53.7158,53.7719,53.6758,53.6838,92293.0
2015-10-21 10:20:00,67.01,67.08,66.99,67.0,94525.0,53.6758,53.7318,53.6597,53.6677,94525.0
2015-10-21 10:30:00,67.0,67.12,66.96,67.03,54216.0,53.6677,53.7639,53.6357,53.6918,54216.0
2015-10-21 10:40:00,67.03,67.17,67.02,67.13,44548.0,53.6918,53.8039,53.6838,53.7719,44548.0
2015-10-21 10:50:00,67.13,67.21,67.09,67.2,47618.0,53.7719,53.836,53.7398,53.828,47618.0
2015-10-21 11:00:00,67.2,67.3,67.19,67.27,36828.0,53.828,53.9081,53.8199,53.884,36828.0
2015-10-21 11:10:00,67.26,67.36,67.24,67.36,38860.0,53.876,53.9561,53.86,53.9561,38860.0
2015-10-21 11:20:00,67.36,67.4,67.33,67.36,38803.0,53.9561,53.9882,53.9321,53.9561,38803.0
2015-10-21 11:30:00,67.36,67.42,67.33,67.41,50648.0,53.9561,54.0042,53.9321,53.9962,50648.0
2015-10-21 11:40:00,67.42,67.45,67.39,67.41,31602.0,54.0042,54.0282,53.9801,53.9962,31602.0
2015-10-21 11:50:00,67.41,67.45,67.38,67.4,37541.0,53.9962,54.0282,53.9721,53.9882,37541.0
2015-10-21 12:00:00,67.4,67.48,67.4,67.43,26834.0,53.9882,54.0522,53.9882,54.0122,26834.0
2015-10-21 12:10:00,67.43,67.43,67.35,67.36,37553.0,54.0122,54.0122,53.9481,53.9561,37553.0
2015-10-21 12:20:00,67.36,67.44,67.36,67.44,26269.0,53.9561,54.0202,53.9561,54.0202,26269.0
2015-10-21 12:30:00,67.43,67.45,67.39,67.43,31547.0,54.0122,54.0282,53.9801,54.0122,31547.0
2015-10-21 12:40:00,67.43,67.47,67.4,67.47,40460.0,54.0122,54.0442,53.9882,54.0442,40460.0
2015-10-21 12:50:00,67.48,67.5,67.46,67.46,34700.0,54.0522,54.0683,54.0362,54.0362,34700.0
2015-10-21 13:00:00,67.45,67.47,67.37,67.39,39422.0,54.0282,54.0442,53.9641,53.9801,39422.0
2015-10-21 13:10:00,67.39,67.39,67.23,67.24,47513.0,53.9801,53.9801,53.852,53.86,47513.0
2015-10-21 13:20:00,67.24,67.28,67.17,67.19,32385.0,53.86,53.892,53.8039,53.8199,32385.0
2015-10-21 13:30:00,67.19,67.28,67.18,67.21,37926.0,53.8199,53.892,53.8119,53.836,37926.0
2015-10-21 13:40:00,67.21,67.24,67.14,67.16,33316.0,53.836,53.86,53.7799,53.7959,33316.0
2015-10-21 13:50:00,67.15,67.17,67.08,67.08,37547.0,53.7879,53.8039,53.7318,53.7318,37547.0
2015-10-21 14:00:00,67.07,67.1,67.01,67.07,38685.0,53.7238,53.7479,53.6758,53.7238,38685.0
2015-10-21 14:10:00,67.07,67.08,67.0,67.03,43056.0,53.7238,53.7318,53.6677,53.6918,43056.0
2015-10-21 14:20:00,67.02,67.03,66.96,66.96,30340.0,53.6838,53.6918,53.6357,53.6357,30340.0
2015-10-21 14:30:00,66.96,67.14,66.96,67.11,64940.0,53.6357,53.7799,53.6357,53.7559,64940.0
2015-10-21 14:40:00,67.12,67.2,67.12,67.18,66803.0,53.7639,53.828,53.7639,53.8119,66803.0
2015-10-21 14:50:00,67.17,67.17,67.08,67.09,45087.0,53.8039,53.8039,53.7318,53.7398,45087.0
2015-10-21 15:00:00,67.1,67.11,67.04,67.08,73132.0,53.7479,53.7559,53.6998,53.7318,73132.0
2015-10-21 15:10:00,67.08,67.09,66.88,66.9,43829.0,53.7318,53.7398,53.5716,53.5876,43829.0
2015-10-21 15:20:00,66.89,66.93,66.83,66.86,53727.0,53.5796,53.6117,53.5316,53.5556,53727.0
2015-10-21 15:30:00,66.86,66.88,66.81,66.86,81406.0,53.5556,53.5716,53.5156,53.5556,81406.0
2015-10-21 15:40:00,66.85,66.85,66.75,66.8,124281.0,53.5476,53.5476,53.4675,53.5075,124281.0
2015-10-21 15:50:00,66.79,66.88,66.77,66.83,247985.0,53.4995,53.5716,53.4835,53.5316,247985.0
2015-10-22 09:30:00,67.15,67.54,66.67,67.5,111734.0,53.7879,54.1003,53.4034,54.0683,111734.0
2015-10-22 09:40:00,67.5,67.76,67.4,67.74,104316.0,54.0683,54.2765,53.9882,54.2605,104316.0
2015-10-22 09:50:00,67.74,67.83,67.64,67.81,56612.0,54.2605,54.3326,54.1804,54.3166,56612.0
2015-10-22 10:00:00,67.82,67.82,67.7,67.82,42786.0,54.3246,54.3246,54.2285,54.3246,42786.0
2015-10-22 10:10:00,67.82,67.98,67.77,67.94,56467.0,54.3246,54.4527,54.2845,54.4207,56467.0
2015-10-22 10:20:00,67.93,68.08,67.86,68.07,155652.0,54.4127,54.5328,54.3566,54.5248,155652.0
2015-10-22 10:30:00,68.07,68.2,68.02,68.18,92148.0,54.5248,54.629,54.4848,54.6129,92148.0
2015-10-22 10:40:00,68.18,68.2,68.11,68.17,68626.0,54.6129,54.629,54.5569,54.6049,68626.0
2015-10-22 10:50:00,68.17,68.2,68.13,68.15,57020.0,54.6049,54.629,54.5729,54.5889,57020.0
2015-10-22 11:00:00,68.16,68.19,68.1,68.18,50891.0,54.5969,54.621,54.5489,54.6129,50891.0
2015-10-22 11:10:00,68.18,68.2,68.1,68.12,29545.0,54.6129,54.629,54.5489,54.5649,29545.0
2015-10-22 11:20:00,68.12,68.12,67.99,67.99,38090.0,54.5649,54.5649,54.4608,54.4608,38090.0
2015-10-22 11:30:00,67.99,68.13,67.98,68.1,40740.0,54.4608,54.5729,54.4527,54.5489,40740.0
2015-10-22 11:40:00,68.1,68.21,68.02,68.21,64957.0,54.5489,54.637,54.4848,54.637,64957.0
2015-10-22 11:50:00,68.21,68.34,68.21,68.33,69264.0,54.637,54.7411,54.637,54.7331,69264.0
2015-10-22 12:00:00,68.33,68.35,68.25,68.3,36377.0,54.7331,54.7491,54.669,54.7091,36377.0
2015-10-22 12:10:00,68.3,68.4,68.29,68.38,41949.0,54.7091,54.7892,54.7011,54.7731,41949.0
2015-10-22 12:20:00,68.39,68.57,68.38,68.54,73468.0,54.7812,54.9253,54.7731,54.9013,73468.0
2015-10-22 12:30:00,68.54,68.67,68.54,68.65,69653.0,54.9013,55.0054,54.9013,54.9894,69653.0
2015-10-22 12:40:00,68.65,68.72,68.63,68.65,74653.0,54.9894,55.0455,54.9734,54.9894,74653.0
2015-10-22 12:50:00,68.65,68.75,68.62,68.66,48914.0,54.9894,55.0695,54.9654,54.9974,48914.0
2015-10-22 13:00:00,68.65,68.7,68.6,68.67,51876.0,54.9894,55.0295,54.9494,55.0054,51876.0
2015-10-22 13:10:00,68.67,68.75,68.65,68.73,55879.0,55.0054,55.0695,54.9894,55.0535,55879.0
2015-10-22 13:20:00,68.73,68.75,68.63,68.64,47312.0,55.0535,55.0695,54.9734,54.9814,47312.0
2015-10-22 13:30:00,68.64,68.73,68.61,68.72,51365.0,54.9814,55.0535,54.9574,55.0455,51365.0
2015-10-22 13:40:00,68.73,68.79,68.72,68.78,53368.0,55.0535,55.1016,55.0455,55.0935,53368.0
2015-10-22 13:50:00,68.77,68.84,68.75,68.84,94544.0,55.0855,55.1416,55.0695,55.1416,94544.0
2015-10-22 14:00:00,68.84,68.86,68.73,68.74,124414.0,55.1416,55.1576,55.0535,55.0615,124414.0
2015-10-22 14:10:00,68.74,68.79,68.7,68.73,74302.0,55.0615,55.1016,55.0295,55.0535,74302.0
2015-10-22 14:20:00,68.72,68.73,68.67,68.67,108576.0,55.0455,55.0535,55.0054,55.0054,108576.0
2015-10-22 14:30:00,68.66,68.71,68.59,68.67,59724.0,54.9974,55.0375,54.9414,55.0054,59724.0
2015-10-22 14:40:00,68.67,68.73,68.62,68.67,66118.0,55.0054,55.0535,54.9654,55.0054,66118.0
2015-10-22 14:50:00,68.67,68.78,68.65,68.72,79852.0,55.0054,55.0935,54.9894,55.0455,79852.0
2015-10-22 15:00:00,68.73,68.76,68.6,68.61,69564.0,55.0535,55.0775,54.9494,54.9574,69564.0
2015-10-22 15:10:00,68.6,68.68,68.58,68.6,87948.0,54.9494,55.0134,54.9333,54.9494,87948.0
2015-10-22 15:20:00,68.58,68.78,68.58,68.75,115776.0,54.9333,55.0935,54.9333,55.0695,115776.0
2015-10-22 15:30:00,68.75,68.79,68.68,68.68,142980.0,55.0695,55.1016,55.0134,55.0134,142980.0
2015-10-22 15:40:00,68.68,68.79,68.57,68.57,126012.0,55.0134,55.1016,54.9253,54.9253,126012.0
2015-10-22 15:50:00,68.58,68.65,68.57,68.64,248418.0,54.9333,54.9894,54.9253,54.9814,248418.0
2015-10-23 09:30:00,68.72,69.17,68.63,69.08,276322.0,55.0455,55.4059,54.9734,55.3339,276322.0
2015-10-23 09:40:00,69.09,69.2,68.97,69.0,150412.0,55.3419,55.43,55.2457,55.2698,150412.0
2015-10-23 09:50:00,69.0,69.0,68.81,68.94,194701.0,55.2698,55.2698,55.1176,55.2217,194701.0
2015-10-23 10:00:00,68.92,68.99,68.79,68.8,111503.0,55.2057,55.2618,55.1016,55.1096,111503.0
2015-10-23 10:10:00,68.8,68.82,68.64,68.67,108497.0,55.1096,55.1256,54.9814,55.0054,108497.0
2015-10-23 10:20:00,68.67,68.67,68.45,68.53,109631.0,55.0054,55.0054,54.8292,54.8933,109631.0
2015-10-23 10:30:00,68.53,68.54,68.35,68.45,72526.0,54.8933,54.9013,54.7491,54.8292,72526.0
2015-10-23 10:40:00,68.45,68.53,68.39,68.45,66724.0,54.8292,54.8933,54.7812,54.8292,66724.0
2015-10-23 10:50:00,68.46,68.52,68.41,68.47,53023.0,54.8372,54.8853,54.7972,54.8452,53023.0
2015-10-23 11:00:00,68.48,68.61,68.45,68.56,57487.0,54.8532,54.9574,54.8292,54.9173,57487.0
2015-10-23 11:10:00,68.55,68.56,68.4,68.46,50395.0,54.9093,54.9173,54.7892,54.8372,50395.0
2015-10-23 11:20:00,68.46,68.54,68.42,68.51,52752.0,54.8372,54.9013,54.8052,54.8773,52752.0
2015-10-23 11:30:00,68.52,68.55,68.48,68.52,42395.0,54.8853,54.9093,54.8532,54.8853,42395.0
2015-10-23 11:40:00,68.52,68.63,68.51,68.6,45058.0,54.8853,54.9734,54.8773,54.9494,45058.0
2015-10-23 11:50:00,68.61,68.63,68.41,68.45,118810.0,54.9574,54.9734,54.7972,54.8292,118810.0
2015-10-23 12:00:00,68.45,68.51,68.39,68.46,34412.0,54.8292,54.8773,54.7812,54.8372,34412.0
2015-10-23 12:10:00,68.46,68.53,68.42,68.53,114626.0,54.8372,54.8933,54.8052,54.8933,114626.0
2015-10-23 12:20:00,68.53,68.71,68.51,68.7,87557.0,54.8933,55.0375,54.8773,55.0295,87557.0
2015-10-23 12:30:00,68.71,68.76,68.66,68.66,84390.0,55.0375,55.0775,54.9974,54.9974,84390.0
2015-10-23 12:40:00,68.66,68.73,68.66,68.69,28968.0,54.9974,55.0535,54.9974,55.0215,28968.0
2015-10-23 12:50:00,68.69,68.7,68.6,68.66,41135.0,55.0215,55.0295,54.9494,54.9974,41135.0
2015-10-23 13:00:00,68.66,68.66,68.57,68.6,25514.0,54.9974,54.9974,54.9253,54.9494,25514.0
2015-10-23 13:10:00,68.6,68.62,68.58,68.6,28642.0,54.9494,54.9654,54.9333,54.9494,28642.0
2015-10-23 13:20:00,68.6,68.77,68.58,68.77,42053.0,54.9494,55.0855,54.9333,55.0855,42053.0
2015-10-23 13:30:00,68.78,68.82,68.75,68.78,52389.0,55.0935,55.1256,55.0695,55.0935,52389.0
2015-10-23 13:40:00,68.77,68.86,68.77,68.84,50246.0,55.0855,55.1576,55.0855,55.1416,50246.0
2015-10-23 13:50:00,68.84,68.84,68.75,68.78,57203.0,55.1416,55.1416,55.0695,55.0935,57203.0
2015-10-23 14:00:00,68.77,68.83,68.75,68.81,54445.0,55.0855,55.1336,55.0695,55.1176,54445.0
2015-10-23 14:10:00,68.8,68.86,68.75,68.86,54144.0,55.1096,55.1576,55.0695,55.1576,54144.0
2015-10-23 14:20:00,68.87,68.94,68.82,68.84,50532.0,55.1656,55.2217,55.1256,55.1416,50532.0
2015-10-23 14:30:00,68.85,68.91,68.83,68.9,64493.0,55.1496,55.1977,55.1336,55.1897,64493.0
2015-10-23 14:40:00,68.9,68.97,68.87,68.97,54360.0,55.1897,55.2457,55.1656,55.2457,54360.0
2015-10-23 14:50:00,68.97,68.97,68.87,68.87,53917.0,55.2457,55.2457,55.1656,55.1656,53917.0
2015-10-23 15:00:00,68.87,68.92,68.84,68.86,86272.0,55.1656,55.2057,55.1416,55.1576,86272.0
2015-10-23 15:10:00,68.88,69.01,68.87,68.96,117459.0,55.1737,55.2778,55.1656,55.2377,117459.0
2015-10-23 15:20:00,68.97,69.02,68.93,69.01,105308.0,55.2457,55.2858,55.2137,55.2778,105308.0
2015-10-23 15:30:00,69.0,69.02,68.89,68.9,98891.0,55.2698,55.2858,55.1817,55.1897,98891.0
2015-10-23 15:40:00,68.9,68.99,68.9,68.96,150600.0,55.1897,55.2618,55.1897,55.2377,150600.0
2015-10-23 15:50:00,68.96,68.97,68.89,68.94,335250.0,55.2377,55.2457,55.1817,55.2217,335250.0
2015-10-26 09:30:00,68.82,69.17,68.79,69.09,120790.0,55.1256,55.4059,55.1016,55.3419,120790.0
2015-10-26 09:40:00,69.1,69.21,69.05,69.19,73052.0,55.3499,55.438,55.3098,55.422,73052.0
2015-10-26 09:50:00,69.19,69.32,69.18,69.25,93583.0,55.422,55.5261,55.414,55.47,93583.0
2015-10-26 10:00:00,69.22,69.28,69.16,69.18,89767.0,55.446,55.4941,55.3979,55.414,89767.0
2015-10-26 10:10:00,69.18,69.22,69.15,69.21,58874.0,55.414,55.446,55.3899,55.438,58874.0
2015-10-26 10:20:00,69.22,69.28,69.14,69.19,76411.0,55.446,55.4941,55.3819,55.422,76411.0
2015-10-26 10:30:00,69.19,69.19,68.99,69.09,81299.0,55.422,55.422,55.2618,55.3419,81299.0
2015-10-26 10:40:00,69.1,69.11,68.82,68.84,52884.0,55.3499,55.3579,55.1256,55.1416,52884.0
2015-10-26 10:50:00,68.84,68.86,68.68,68.86,62256.0,55.1416,55.1576,55.0134,55.1576,62256.0
2015-10-26 11:00:00,68.85,69.0,68.85,68.97,85980.0,55.1496,55.2698,55.1496,55.2457,85980.0
2015-10-26 11:10:00,68.97,69.02,68.88,69.02,61518.0,55.2457,55.2858,55.1737,55.2858,61518.0
2015-10-26 11:20:00,69.02,69.03,68.94,68.94,56066.0,55.2858,55.2938,55.2217,55.2217,56066.0
2015-10-26 11:30:00,68.93,69.0,68.92,68.95,43858.0,55.2137,55.2698,55.2057,55.2297,43858.0
2015-10-26 11:40:00,68.95,68.98,68.91,68.93,29168.0,55.2297,55.2538,55.1977,55.2137,29168.0
2015-10-26 11:50:00,68.92,68.97,68.89,68.9,37321.0,55.2057,55.2457,55.1817,55.1897,37321.0
2015-10-26 12:00:00,68.9,68.92,68.82,68.85,45109.0,55.1897,55.2057,55.1256,55.1496,45109.0
2015-10-26 12:10:00,68.85,68.85,68.73,68.74,29497.0,55.1496,55.1496,55.0535,55.0615,29497.0
2015-10-26 12:20:00,68.73,68.74,68.68,68.74,35009.0,55.0535,55.0615,55.0134,55.0615,35009.0
2015-10-26 12:30:00,68.74,68.83,68.72,68.81,63903.0,55.0615,55.1336,55.0455,55.1176,63903.0
2015-10-26 12:40:00,68.81,68.94,68.8,68.9,38645.0,55.1176,55.2217,55.1096,55.1897,38645.0
2015-10-26 12:50:00,68.9,68.92,68.86,68.91,35402.0,55.1897,55.2057,55.1576,55.1977,35402.0
2015-10-26 13:00:00,68.91,68.96,68.87,68.96,27184.0,55.1977,55.2377,55.1656,55.2377,27184.0
2015-10-26 13:10:00,68.96,68.96,68.79,68.83,46294.0,55.2377,55.2377,55.1016,55.1336,46294.0
2015-10-26 13:20:00,68.83,68.84,68.8,68.84,28101.0,55.1336,55.1416,55.1096,55.1416,28101.0
2015-10-26 13:30:00,68.83,68.95,68.83,68.95,55150.0,55.1336,55.2297,55.1336,55.2297,55150.0
2015-10-26 13:40:00,68.95,69.04,68.95,68.99,36434.0,55.2297,55.3018,55.2297,55.2618,36434.0
2015-10-26 13:50:00,69.0,69.0,68.94,68.95,56002.0,55.2698,55.2698,55.2217,55.2297,56002.0
2015-10-26 14:00:00,68.95,69.0,68.95,68.99,40831.0,55.2297,55.2698,55.2297,55.2618,40831.0
2015-10-26 14:10:00,68.99,69.01,68.95,68.99,45708.0,55.2618,55.2778,55.2297,55.2618,45708.0
2015-10-26 14:20:00,69.0,69.0,68.84,68.88,104681.0,55.2698,55.2698,55.1416,55.1737,104681.0
2015-10-26 14:30:00,68.88,68.93,68.86,68.92,85353.0,55.1737,55.2137,55.1576,55.2057,85353.0
2015-10-26 14:40:00,68.91,68.94,68.84,68.9,107038.0,55.1977,55.2217,55.1416,55.1897,107038.0
2015-10-26 14:50:00,68.9,68.95,68.86,68.95,108115.0,55.1897,55.2297,55.1576,55.2297,108115.0
2015-10-26 15:00:00,68.94,68.95,68.85,68.94,131671.0,55.2217,55.2297,55.1496,55.2217,131671.0
2015-10-26 15:10:00,68.94,68.94,68.76,68.79,139998.0,55.2217,55.2217,55.0775,55.1016,139998.0
2015-10-26 15:20:00,68.79,68.86,68.79,68.8,140704.0,55.1016,55.1576,55.1016,55.1096,140704.0
2015-10-26 15:30:00,68.8,68.81,68.73,68.74,149063.0,55.1096,55.1176,55.0535,55.0615,149063.0
2015-10-26 15:40:00,68.74,68.77,68.67,68.67,180571.0,55.0615,55.0855,55.0054,55.0054,180571.0
2015-10-26 15:50:00,68.67,68.74,68.66,68.71,321572.0,55.0054,55.0615,54.9974,55.0375,321572.0
2015-10-27 09:30:00,68.39,68.67,68.31,68.63,81236.0,54.7812,55.0054,54.7171,54.9734,81236.0
2015-10-27 09:40:00,68.63,68.66,68.5,68.64,53336.0,54.9734,54.9974,54.8693,54.9814,53336.0
2015-10-27 09:50:00,68.63,68.64,68.56,68.59,99760.0,54.9734,54.9814,54.9173,54.9414,99760.0
2015-10-27 10:00:00,68.6,68.65,68.56,68.64,37992.0,54.9494,54.9894,54.9173,54.9814,37992.0
2015-10-27 10:10:00,68.63,68.67,68.59,68.6,52079.0,54.9734,55.0054,54.9414,54.9494,52079.0
2015-10-27 10:20:00,68.61,68.73,68.59,68.73,46297.0,54.9574,55.0535,54.9414,55.0535,46297.0
2015-10-27 10:30:00,68.74,68.75,68.67,68.7,39623.0,55.0615,55.0695,55.0054,55.0295,39623.0
2015-10-27 10:40:00,68.69,68.74,68.61,68.65,31344.0,55.0215,55.0615,54.9574,54.9894,31344.0
2015-10-27 10:50:00,68.65,68.73,68.63,68.71,105067.0,54.9894,55.0535,54.9734,55.0375,105067.0
2015-10-27 11:00:00,68.71,68.8,68.7,68.76,47428.0,55.0375,55.1096,55.0295,55.0775,47428.0
2015-10-27 11:10:00,68.76,68.77,68.68,68.69,25001.0,55.0775,55.0855,55.0134,55.0215,25001.0
2015-10-27 11:20:00,68.69,68.78,68.69,68.73,55243.0,55.0215,55.0935,55.0215,55.0535,55243.0
2015-10-27 11:30:00,68.74,68.82,68.74,68.79,61852.0,55.0615,55.1256,55.0615,55.1016,61852.0
2015-10-27 11:40:00,68.79,68.95,68.79,68.95,63531.0,55.1016,55.2297,55.1016,55.2297,63531.0
2015-10-27 11:50:00,68.95,68.97,68.77,68.78,58657.0,55.2297,55.2457,55.0855,55.0935,58657.0
2015-10-27 12:00:00,68.77,68.78,68.67,68.76,115514.0,55.0855,55.0935,55.0054,55.0775,115514.0
2015-10-27 12:10:00,68.76,68.78,68.74,68.76,29548.0,55.0775,55.0935,55.0615,55.0775,29548.0
2015-10-27 12:20:00,68.76,68.78,68.7,68.71,24062.0,55.0775,55.0935,55.0295,55.0375,24062.0
2015-10-27 12:30:00,68.7,68.79,68.69,68.78,33209.0,55.0295,55.1016,55.0215,55.0935,33209.0
2015-10-27 12:40:00,68.78,68.85,68.77,68.85,71206.0,55.0935,55.1496,55.0855,55.1496,71206.0
2015-10-27 12:50:00,68.86,68.87,68.74,68.74,33947.0,55.1576,55.1656,55.0615,55.0615,33947.0
2015-10-27 13:00:00,68.74,68.74,68.57,68.63,56297.0,55.0615,55.0615,54.9253,54.9734,56297.0
2015-10-27 13:10:00,68.63,68.73,68.62,68.7,29349.0,54.9734,55.0535,54.9654,55.0295,29349.0
2015-10-27 13:20:00,68.71,68.76,68.69,68.7,35603.0,55.0375,55.0775,55.0215,55.0295,35603.0
2015-10-27 13:30:00,68.69,68.75,68.65,68.67,42276.0,55.0215,55.0695,54.9894,55.0054,42276.0
2015-10-27 13:40:00,68.67,68.69,68.65,68.66,67542.0,55.0054,55.0215,54.9894,54.9974,67542.0
2015-10-27 13:50:00,68.65,68.65,68.59,68.65,44196.0,54.9894,54.9894,54.9414,54.9894,44196.0
2015-10-27 14:00:00,68.65,68.79,68.64,68.78,105319.0,54.9894,55.1016,54.9814,55.0935,105319.0
2015-10-27 14:10:00,68.78,68.79,68.64,68.66,63659.0,55.0935,55.1016,54.9814,54.9974,63659.0
2015-10-27 14:20:00,68.65,68.79,68.65,68.78,54051.0,54.9894,55.1016,54.9894,55.0935,54051.0
2015-10-27 14:30:00,68.79,68.79,68.73,68.78,51862.0,55.1016,55.1016,55.0535,55.0935,51862.0
2015-10-27 14:40:00,68.78,68.79,68.74,68.78,54799.0,55.0935,55.1016,55.0615,55.0935,54799.0
2015-10-27 14:50:00,68.78,68.78,68.69,68.69,43796.0,55.0935,55.0935,55.0215,55.0215,43796.0
2015-10-27 15:00:00,68.69,68.78,68.69,68.74,57054.0,55.0215,55.0935,55.0215,55.0615,57054.0
2015-10-27 15:10:00,68.74,68.87,68.74,68.81,64069.0,55.0615,55.1656,55.0615,55.1176,64069.0
2015-10-27 15:20:00,68.81,68.86,68.79,68.83,83804.0,55.1176,55.1576,55.1016,55.1336,83804.0
2015-10-27 15:30:00,68.82,68.9,68.81,68.87,103965.0,55.1256,55.1897,55.1176,55.1656,103965.0
2015-10-27 15:40:00,68.87,68.95,68.85,68.91,163811.0,55.1656,55.2297,55.1496,55.1977,163811.0
2015-10-27 15:50:00,68.91,69.0,68.83,68.94,394246.0,55.1977,55.2698,55.1336,55.2217,394246.0
2015-10-28 09:30:00,69.0,69.16,68.74,68.82,86692.0,55.2698,55.3979,55.0615,55.1256,86692.0
2015-10-28 09:40:00,68.82,68.85,68.69,68.73,81341.0,55.1256,55.1496,55.0215,55.0535,81341.0
2015-10-28 09:50:00,68.73,68.94,68.72,68.9,98007.0,55.0535,55.2217,55.0455,55.1897,98007.0
2015-10-28 10:00:00,68.92,69.01,68.88,68.97,92891.0,55.2057,55.2778,55.1737,55.2457,92891.0
2015-10-28 10:10:00,68.97,69.08,68.97,69.02,60826.0,55.2457,55.3339,55.2457,55.2858,60826.0
2015-10-28 10:20:00,69.03,69.04,68.87,68.9,71150.0,55.2938,55.3018,55.1656,55.1897,71150.0
2015-10-28 10:30:00,68.9,68.94,68.83,68.9,70869.0,55.1897,55.2217,55.1336,55.1897,70869.0
2015-10-28 10:40:00,68.9,68.94,68.88,68.92,70646.0,55.1897,55.2217,55.1737,55.2057,70646.0
2015-10-28 10:50:00,68.92,68.95,68.85,68.85,74287.0,55.2057,55.2297,55.1496,55.1496,74287.0
2015-10-28 11:00:00,68.86,68.9,68.84,68.89,53806.0,55.1576,55.1897,55.1416,55.1817,53806.0
2015-10-28 11:10:00,68.89,68.92,68.81,68.9,48831.0,55.1817,55.2057,55.1176,55.1897,48831.0
2015-10-28 11:20:00,68.89,68.91,68.82,68.86,47104.0,55.1817,55.1977,55.1256,55.1576,47104.0
2015-10-28 11:30:00,68.87,68.95,68.84,68.94,45899.0,55.1656,55.2297,55.1416,55.2217,45899.0
2015-10-28 11:40:00,68.94,68.98,68.88,68.89,57104.0,55.2217,55.2538,55.1737,55.1817,57104.0
2015-10-28 11:50:00,68.9,68.99,68.9,68.97,78999.0,55.1897,55.2618,55.1897,55.2457,78999.0
2015-10-28 12:00:00,68.98,68.99,68.81,68.86,76035.0,55.2538,55.2618,55.1176,55.1576,76035.0
2015-10-28 12:10:00,68.87,68.88,68.82,68.84,29994.0,55.1656,55.1737,55.1256,55.1416,29994.0
2015-10-28 12:20:00,68.84,68.87,68.78,68.84,50076.0,55.1416,55.1656,55.0935,55.1416,50076.0
2015-10-28 12:30:00,68.83,68.83,68.71,68.75,59504.0,55.1336,55.1336,55.0375,55.0695,59504.0
2015-10-28 12:40:00,68.75,68.78,68.71,68.77,59812.0,55.0695,55.0935,55.0375,55.0855,59812.0
2015-10-28 12:50:00,68.78,68.85,68.77,68.8,35498.0,55.0935,55.1496,55.0855,55.1096,35498.0
2015-10-28 13:00:00,68.8,68.82,68.77,68.78,80718.0,55.1096,55.1256,55.0855,55.0935,80718.0
2015-10-28 13:10:00,68.79,68.81,68.75,68.78,50453.0,55.1016,55.1176,55.0695,55.0935,50453.0
2015-10-28 13:20:00,68.78,68.8,68.74,68.74,20139.0,55.0935,55.1096,55.0615,55.0615,20139.0
2015-10-28 13:30:00,68.74,68.79,68.74,68.76,29701.0,55.0615,55.1016,55.0615,55.0775,29701.0
2015-10-28 13:40:00,68.76,68.8,68.75,68.78,49164.0,55.0775,55.1096,55.0695,55.0935,49164.0
2015-10-28 13:50:00,68.77,68.98,68.77,68.97,47891.0,55.0855,55.2538,55.0855,55.2457,47891.0
2015-10-28 14:00:00,68.95,68.95,68.4,68.4,74403.0,55.2297,55.2297,54.7892,54.7892,74403.0
2015-10-28 14:10:00,68.4,68.43,68.15,68.23,117808.0,54.7892,54.8132,54.5889,54.653,117808.0
2015-10-28 14:20:00,68.23,68.4,68.2,68.33,69381.0,54.653,54.7892,54.629,54.7331,69381.0
2015-10-28 14:30:00,68.33,68.33,68.15,68.17,121759.0,54.7331,54.7331,54.5889,54.6049,121759.0
2015-10-28 14:40:00,68.18,68.25,68.12,68.15,96835.0,54.6129,54.669,54.5649,54.5889,96835.0
2015-10-28 14:50:00,68.14,68.34,68.12,68.29,71894.0,54.5809,54.7411,54.5649,54.7011,71894.0
2015-10-28 15:00:00,68.29,68.49,68.22,68.45,83896.0,54.7011,54.8613,54.645,54.8292,83896.0
2015-10-28 15:10:00,68.45,68.49,68.39,68.43,62272.0,54.8292,54.8613,54.7812,54.8132,62272.0
2015-10-28 15:20:00,68.44,68.47,68.41,68.46,69907.0,54.8212,54.8452,54.7972,54.8372,69907.0
2015-10-28 15:30:00,68.47,68.7,68.47,68.68,112388.0,54.8452,55.0295,54.8452,55.0134,112388.0
2015-10-28 15:40:00,68.68,68.81,68.66,68.76,127625.0,55.0134,55.1176,54.9974,55.0775,127625.0
2015-10-28 15:50:00,68.77,68.84,68.71,68.82,242302.0,55.0855,55.1416,55.0375,55.1256,242302.0
2015-10-29 09:30:00,68.62,68.76,68.45,68.55,96878.0,54.9654,55.0775,54.8292,54.9093,96878.0
2015-10-29 09:40:00,68.58,68.68,68.42,68.44,96180.0,54.9333,55.0134,54.8052,54.8212,96180.0
2015-10-29 09:50:00,68.46,68.68,68.45,68.61,53442.0,54.8372,55.0134,54.8292,54.9574,53442.0
2015-10-29 10:00:00,68.61,68.71,68.51,68.68,55334.0,54.9574,55.0375,54.8773,55.0134,55334.0
2015-10-29 10:10:00,68.67,68.84,68.67,68.77,99402.0,55.0054,55.1416,55.0054,55.0855,99402.0
2015-10-29 10:20:00,68.77,68.83,68.73,68.8,62846.0,55.0855,55.1336,55.0535,55.1096,62846.0
2015-10-29 10:30:00,68.8,68.86,68.78,68.82,54370.0,55.1096,55.1576,55.0935,55.1256,54370.0
2015-10-29 10:40:00,68.82,68.84,68.73,68.74,42786.0,55.1256,55.1416,55.0535,55.0615,42786.0
2015-10-29 10:50:00,68.74,68.89,68.74,68.84,42502.0,55.0615,55.1817,55.0615,55.1416,42502.0
2015-10-29 11:00:00,68.83,68.83,68.74,68.79,41770.0,55.1336,55.1336,55.0615,55.1016,41770.0
2015-10-29 11:10:00,68.79,68.83,68.77,68.83,64966.0,55.1016,55.1336,55.0855,55.1336,64966.0
2015-10-29 11:20:00,68.82,68.85,68.77,68.81,58970.0,55.1256,55.1496,55.0855,55.1176,58970.0
2015-10-29 11:30:00,68.82,68.87,68.8,68.83,40345.0,55.1256,55.1656,55.1096,55.1336,40345.0
2015-10-29 11:40:00,68.83,68.84,68.8,68.8,48928.0,55.1336,55.1416,55.1096,55.1096,48928.0
2015-10-29 11:50:00,68.81,68.9,68.79,68.89,50556.0,55.1176,55.1897,55.1016,55.1817,50556.0
2015-10-29 12:00:00,68.89,68.91,68.82,68.86,66821.0,55.1817,55.1977,55.1256,55.1576,66821.0
2015-10-29 12:10:00,68.87,68.96,68.87,68.96,54910.0,55.1656,55.2377,55.1656,55.2377,54910.0
2015-10-29 12:20:00,68.96,68.99,68.87,68.98,89382.0,55.2377,55.2618,55.1656,55.2538,89382.0
2015-10-29 12:30:00,68.98,69.02,68.97,68.98,48856.0,55.2538,55.2858,55.2457,55.2538,48856.0
2015-10-29 12:40:00,68.98,69.01,68.9,68.96,51254.0,55.2538,55.2778,55.1897,55.2377,51254.0
2015-10-29 12:50:00,68.96,68.96,68.89,68.93,28283.0,55.2377,55.2377,55.1817,55.2137,28283.0
2015-10-29 13:00:00,68.93,68.99,68.93,68.97,37380.0,55.2137,55.2618,55.2137,55.2457,37380.0
2015-10-29 13:10:00,68.97,69.07,68.95,69.04,40554.0,55.2457,55.3258,55.2297,55.3018,40554.0
2015-10-29 13:20:00,69.04,69.12,69.04,69.11,47096.0,55.3018,55.3659,55.3018,55.3579,47096.0
2015-10-29 13:30:00,69.11,69.12,69.01,69.03,48213.0,55.3579,55.3659,55.2778,55.2938,48213.0
2015-10-29 13:40:00,69.03,69.08,69.02,69.06,49442.0,55.2938,55.3339,55.2858,55.3178,49442.0
2015-10-29 13:50:00,69.06,69.06,69.01,69.03,51399.0,55.3178,55.3178,55.2778,55.2938,51399.0
2015-10-29 14:00:00,69.02,69.06,69.02,69.02,91644.0,55.2858,55.3178,55.2858,55.2858,91644.0
2015-10-29 14:10:00,69.03,69.08,69.02,69.08,27253.0,55.2938,55.3339,55.2858,55.3339,27253.0
2015-10-29 14:20:00,69.08,69.11,69.07,69.08,125834.0,55.3339,55.3579,55.3258,55.3339,125834.0
2015-10-29 14:30:00,69.07,69.08,69.02,69.02,57328.0,55.3258,55.3339,55.2858,55.2858,57328.0
2015-10-29 14:40:00,69.03,69.15,69.02,69.14,95795.0,55.2938,55.3899,55.2858,55.3819,95795.0
2015-10-29 14:50:00,69.14,69.21,69.11,69.11,92967.0,55.3819,55.438,55.3579,55.3579,92967.0
2015-10-29 15:00:00,69.11,69.14,69.03,69.03,100597.0,55.3579,55.3819,55.2938,55.2938,100597.0
2015-10-29 15:10:00,69.03,69.2,69.03,69.19,83121.0,55.2938,55.43,55.2938,55.422,83121.0
2015-10-29 15:20:00,69.2,69.23,69.17,69.23,127994.0,55.43,55.454,55.4059,55.454,127994.0
2015-10-29 15:30:00,69.23,69.35,69.23,69.35,117119.0,55.454,55.5501,55.454,55.5501,117119.0
2015-10-29 15:40:00,69.35,69.45,69.3,69.31,133253.0,55.5501,55.6302,55.5101,55.5181,133253.0
2015-10-29 15:50:00,69.31,69.34,69.18,69.23,376708.0,55.5181,55.5421,55.414,55.454,376708.0
2015-10-30 09:30:00,67.69,68.07,67.38,67.64,516326.0,54.2204,54.5248,53.9721,54.1804,516326.0
2015-10-30 09:40:00,67.64,67.68,67.21,67.27,375805.0,54.1804,54.2124,53.836,53.884,375805.0
2015-10-30 09:50:00,67.26,67.29,66.9,67.04,189337.0,53.876,53.9,53.5876,53.6998,189337.0
2015-10-30 10:00:00,67.04,67.44,66.85,67.34,190963.0,53.6998,54.0202,53.5476,53.9401,190963.0
2015-10-30 10:10:00,67.33,67.5,67.32,67.44,155557.0,53.9321,54.0683,53.9241,54.0202,155557.0
2015-10-30 10:20:00,67.44,67.5,67.37,67.37,95827.0,54.0202,54.0683,53.9641,53.9641,95827.0
2015-10-30 10:30:00,67.37,67.43,67.13,67.13,154946.0,53.9641,54.0122,53.7719,53.7719,154946.0
2015-10-30 10:40:00,67.13,67.25,67.09,67.2,105383.0,53.7719,53.868,53.7398,53.828,105383.0
2015-10-30 10:50:00,67.19,67.23,67.17,67.21,134371.0,53.8199,53.852,53.8039,53.836,134371.0
2015-10-30 11:00:00,67.21,67.34,67.21,67.31,103549.0,53.836,53.9401,53.836,53.9161,103549.0
2015-10-30 11:10:00,67.31,67.31,67.23,67.25,116191.0,53.9161,53.9161,53.852,53.868,116191.0
2015-10-30 11:20:00,67.25,67.25,66.96,67.1,267023.0,53.868,53.868,53.6357,53.7479,267023.0
2015-10-30 11:30:00,67.1,67.19,66.94,66.98,95396.0,53.7479,53.8199,53.6197,53.6517,95396.0
2015-10-30 11:40:00,66.98,67.03,66.9,66.96,83712.0,53.6517,53.6918,53.5876,53.6357,83712.0
2015-10-30 11:50:00,66.95,67.1,66.95,67.02,74554.0,53.6277,53.7479,53.6277,53.6838,74554.0
2015-10-30 12:00:00,67.02,67.16,67.01,67.09,62444.0,53.6838,53.7959,53.6758,53.7398,62444.0
2015-10-30 12:10:00,67.09,67.12,66.95,66.97,58833.0,53.7398,53.7639,53.6277,53.6437,58833.0
2015-10-30 12:20:00,66.96,67.06,66.96,66.96,73630.0,53.6357,53.7158,53.6357,53.6357,73630.0
2015-10-30 12:30:00,66.97,67.04,66.97,67.01,92020.0,53.6437,53.6998,53.6437,53.6758,92020.0
2015-10-30 12:40:00,67.01,67.05,66.95,67.0,75326.0,53.6758,53.7078,53.6277,53.6677,75326.0
2015-10-30 12:50:00,67.0,67.19,66.97,67.14,58194.0,53.6677,53.8199,53.6437,53.7799,58194.0
2015-10-30 13:00:00,67.15,67.16,67.0,67.03,62895.0,53.7879,53.7959,53.6677,53.6918,62895.0
2015-10-30 13:10:00,67.02,67.02,66.92,66.95,68663.0,53.6838,53.6838,53.6037,53.6277,68663.0
2015-10-30 13:20:00,66.95,66.98,66.88,66.9,92780.0,53.6277,53.6517,53.5716,53.5876,92780.0
2015-10-30 13:30:00,66.91,66.97,66.87,66.92,93875.0,53.5957,53.6437,53.5636,53.6037,93875.0
2015-10-30 13:40:00,66.91,66.96,66.85,66.9,76182.0,53.5957,53.6357,53.5476,53.5876,76182.0
2015-10-30 13:50:00,66.91,66.94,66.76,66.82,144043.0,53.5957,53.6197,53.4755,53.5236,144043.0
2015-10-30 14:00:00,66.82,66.89,66.61,66.61,161349.0,53.5236,53.5796,53.3554,53.3554,161349.0
2015-10-30 14:10:00,66.61,66.69,66.53,66.56,133647.0,53.3554,53.4194,53.2913,53.3153,133647.0
2015-10-30 14:20:00,66.57,66.63,66.53,66.54,71113.0,53.3233,53.3714,53.2913,53.2993,71113.0
2015-10-30 14:30:00,66.54,66.6,66.51,66.58,166510.0,53.2993,53.3473,53.2753,53.3313,166510.0
2015-10-30 14:40:00,66.58,66.66,66.49,66.62,130561.0,53.3313,53.3954,53.2592,53.3634,130561.0
2015-10-30 14:50:00,66.61,66.74,66.56,66.65,171541.0,53.3554,53.4595,53.3153,53.3874,171541.0
2015-10-30 15:00:00,66.65,66.66,66.57,66.63,121219.0,53.3874,53.3954,53.3233,53.3714,121219.0
2015-10-30 15:10:00,66.62,66.74,66.59,66.67,128010.0,53.3634,53.4595,53.3393,53.4034,128010.0
2015-10-30 15:20:00,66.66,66.77,66.53,66.53,126860.0,53.3954,53.4835,53.2913,53.2913,126860.0
2015-10-30 15:30:00,66.53,66.62,66.5,66.61,195296.0,53.2913,53.3634,53.2672,53.3554,195296.0
2015-10-30 15:40:00,66.61,66.67,66.44,66.65,367566.0,53.3554,53.4034,53.2192,53.3874,367566.0
2015-10-30 15:50:00,66.65,66.65,66.35,66.35,651574.0,53.3874,53.3874,53.1471,53.1471,651574.0
2015-11-02 09:30:00,66.77,66.92,66.36,66.65,248817.0,53.4835,53.6037,53.1551,53.3874,248817.0
2015-11-02 09:40:00,66.65,66.98,66.64,66.97,196049.0,53.3874,53.6517,53.3794,53.6437,196049.0
2015-11-02 09:50:00,66.97,67.01,66.72,66.78,121564.0,53.6437,53.6758,53.4435,53.4915,121564.0
2015-11-02 10:00:00,66.81,67.15,66.67,66.72,122575.0,53.5156,53.7879,53.4034,53.4435,122575.0
2015-11-02 10:10:00,66.72,67.04,66.66,67.01,107283.0,53.4435,53.6998,53.3954,53.6758,107283.0
2015-11-02 10:20:00,67.01,67.14,66.94,67.11,101657.0,53.6758,53.7799,53.6197,53.7559,101657.0
2015-11-02 10:30:00,67.1,67.23,67.06,67.11,168395.0,53.7479,53.852,53.7158,53.7559,168395.0
2015-11-02 10:40:00,67.1,67.11,66.97,67.02,101340.0,53.7479,53.7559,53.6437,53.6838,101340.0
2015-11-02 10:50:00,67.02,67.26,66.99,67.17,204615.0,53.6838,53.876,53.6597,53.8039,204615.0
2015-11-02 11:00:00,67.17,67.35,67.12,67.33,178161.0,53.8039,53.9481,53.7639,53.9321,178161.0
2015-11-02 11:10:00,67.33,67.36,67.19,67.26,119917.0,53.9321,53.9561,53.8199,53.876,119917.0
2015-11-02 11:20:00,67.27,67.28,67.15,67.16,84001.0,53.884,53.892,53.7879,53.7959,84001.0
2015-11-02 11:30:00,67.16,67.19,67.02,67.17,118833.0,53.7959,53.8199,53.6838,53.8039,118833.0
2015-11-02 11:40:00,67.18,67.25,67.06,67.09,78340.0,53.8119,53.868,53.7158,53.7398,78340.0
2015-11-02 11:50:00,67.09,67.09,66.92,67.02,63204.0,53.7398,53.7398,53.6037,53.6838,63204.0
2015-11-02 12:00:00,67.01,67.01,66.87,66.88,63527.0,53.6758,53.6758,53.5636,53.5716,63527.0
2015-11-02 12:10:00,66.88,66.96,66.85,66.92,44606.0,53.5716,53.6357,53.5476,53.6037,44606.0
2015-11-02 12:20:00,66.91,66.94,66.87,66.9,55653.0,53.5957,53.6197,53.5636,53.5876,55653.0
2015-11-02 12:30:00,66.89,66.94,66.88,66.91,51971.0,53.5796,53.6197,53.5716,53.5957,51971.0
2015-11-02 12:40:00,66.9,66.92,66.89,66.9,44727.0,53.5876,53.6037,53.5796,53.5876,44727.0
2015-11-02 12:50:00,66.9,66.94,66.88,66.94,58660.0,53.5876,53.6197,53.5716,53.6197,58660.0
2015-11-02 13:00:00,66.94,66.94,66.88,66.91,53196.0,53.6197,53.6197,53.5716,53.5957,53196.0
2015-11-02 13:10:00,66.92,66.92,66.89,66.9,71106.0,53.6037,53.6037,53.5796,53.5876,71106.0
2015-11-02 13:20:00,66.9,67.0,66.9,66.93,84557.0,53.5876,53.6677,53.5876,53.6117,84557.0
2015-11-02 13:30:00,66.93,66.98,66.9,66.96,50259.0,53.6117,53.6517,53.5876,53.6357,50259.0
2015-11-02 13:40:00,66.97,67.02,66.95,67.0,55802.0,53.6437,53.6838,53.6277,53.6677,55802.0
2015-11-02 13:50:00,67.0,67.01,66.92,66.95,57452.0,53.6677,53.6758,53.6037,53.6277,57452.0
2015-11-02 14:00:00,66.94,67.02,66.94,67.02,51577.0,53.6197,53.6838,53.6197,53.6838,51577.0
2015-11-02 14:10:00,67.01,67.11,67.01,67.08,82014.0,53.6758,53.7559,53.6758,53.7318,82014.0
2015-11-02 14:20:00,67.09,67.19,67.09,67.18,68824.0,53.7398,53.8199,53.7398,53.8119,68824.0
2015-11-02 14:30:00,67.17,67.27,67.15,67.26,81806.0,53.8039,53.884,53.7879,53.876,81806.0
2015-11-02 14:40:00,67.26,67.27,67.21,67.22,88067.0,53.876,53.884,53.836,53.844,88067.0
2015-11-02 14:50:00,67.22,67.38,67.21,67.29,92576.0,53.844,53.9721,53.836,53.9,92576.0
2015-11-02 15:00:00,67.28,67.34,67.24,67.24,85428.0,53.892,53.9401,53.86,53.86,85428.0
2015-11-02 15:10:00,67.24,67.36,67.24,67.34,108198.0,53.86,53.9561,53.86,53.9401,108198.0
2015-11-02 15:20:00,67.34,67.43,67.27,67.39,111158.0,53.9401,54.0122,53.884,53.9801,111158.0
2015-11-02 15:30:00,67.39,67.47,67.32,67.36,186163.0,53.9801,54.0442,53.9241,53.9561,186163.0
2015-11-02 15:40:00,67.36,67.48,67.35,67.39,189059.0,53.9561,54.0522,53.9481,53.9801,189059.0
2015-11-02 15:50:00,67.39,67.57,67.38,67.47,552028.0,53.9801,54.1243,53.9721,54.0442,552028.0
2015-11-03 09:30:00,67.24,67.33,67.06,67.1,140304.0,53.86,53.9321,53.7158,53.7479,140304.0
2015-11-03 09:40:00,67.11,67.16,66.91,66.92,129757.0,53.7559,53.7959,53.5957,53.6037,129757.0
2015-11-03 09:50:00,66.93,67.26,66.9,67.26,76756.0,53.6117,53.876,53.5876,53.876,76756.0
2015-11-03 10:00:00,67.27,67.31,67.12,67.15,75158.0,53.884,53.9161,53.7639,53.7879,75158.0
2015-11-03 10:10:00,67.15,67.4,67.15,67.38,70084.0,53.7879,53.9882,53.7879,53.9721,70084.0
2015-11-03 10:20:00,67.38,67.51,67.37,67.45,113650.0,53.9721,54.0763,53.9641,54.0282,113650.0
2015-11-03 10:30:00,67.44,67.6,67.42,67.55,51091.0,54.0202,54.1484,54.0042,54.1083,51091.0
2015-11-03 10:40:00,67.55,67.55,67.4,67.42,43235.0,54.1083,54.1083,53.9882,54.0042,43235.0
2015-11-03 10:50:00,67.42,67.52,67.42,67.47,52054.0,54.0042,54.0843,54.0042,54.0442,52054.0
2015-11-03 11:00:00,67.48,67.5,67.39,67.4,85292.0,54.0522,54.0683,53.9801,53.9882,85292.0
2015-11-03 11:10:00,67.4,67.49,67.38,67.48,105229.0,53.9882,54.0602,53.9721,54.0522,105229.0
2015-11-03 11:20:00,67.47,67.57,67.42,67.54,59446.0,54.0442,54.1243,54.0042,54.1003,59446.0
2015-11-03 11:30:00,67.54,67.6,67.49,67.55,102711.0,54.1003,54.1484,54.0602,54.1083,102711.0
2015-11-03 11:40:00,67.55,67.56,67.49,67.53,40015.0,54.1083,54.1163,54.0602,54.0923,40015.0
2015-11-03 11:50:00,67.52,67.59,67.5,67.58,44869.0,54.0843,54.1403,54.0683,54.1323,44869.0
2015-11-03 12:00:00,67.57,67.6,67.52,67.56,48337.0,54.1243,54.1484,54.0843,54.1163,48337.0
2015-11-03 12:10:00,67.57,67.58,67.47,67.55,89548.0,54.1243,54.1323,54.0442,54.1083,89548.0
2015-11-03 12:20:00,67.55,67.57,67.5,67.53,30914.0,54.1083,54.1243,54.0683,54.0923,30914.0
2015-11-03 12:30:00,67.53,67.58,67.51,67.56,67377.0,54.0923,54.1323,54.0763,54.1163,67377.0
2015-11-03 12:40:00,67.55,67.61,67.51,67.59,64463.0,54.1083,54.1564,54.0763,54.1403,64463.0
2015-11-03 12:50:00,67.6,67.63,67.57,67.57,31336.0,54.1484,54.1724,54.1243,54.1243,31336.0
2015-11-03 13:00:00,67.58,67.6,67.52,67.59,52260.0,54.1323,54.1484,54.0843,54.1403,52260.0
2015-11-03 13:10:00,67.59,67.64,67.57,67.61,34697.0,54.1403,54.1804,54.1243,54.1564,34697.0
2015-11-03 13:20:00,67.62,67.71,67.61,67.7,61662.0,54.1644,54.2365,54.1564,54.2285,61662.0
2015-11-03 13:30:00,67.7,67.74,67.67,67.73,53517.0,54.2285,54.2605,54.2044,54.2525,53517.0
2015-11-03 13:40:00,67.73,67.75,67.68,67.74,40570.0,54.2525,54.2685,54.2124,54.2605,40570.0
2015-11-03 13:50:00,67.74,67.77,67.69,67.75,119500.0,54.2605,54.2845,54.2204,54.2685,119500.0
2015-11-03 14:00:00,67.75,67.86,67.71,67.86,80882.0,54.2685,54.3566,54.2365,54.3566,80882.0
2015-11-03 14:10:00,67.85,67.91,67.84,67.9,42615.0,54.3486,54.3967,54.3406,54.3887,42615.0
2015-11-03 14:20:00,67.9,68.04,67.9,68.02,88229.0,54.3887,54.5008,54.3887,54.4848,88229.0
2015-11-03 14:30:00,68.02,68.03,67.96,68.0,70571.0,54.4848,54.4928,54.4367,54.4688,70571.0
2015-11-03 14:40:00,68.0,68.09,67.98,68.09,119744.0,54.4688,54.5409,54.4527,54.5409,119744.0
2015-11-03 14:50:00,68.1,68.11,67.9,67.9,96482.0,54.5489,54.5569,54.3887,54.3887,96482.0
2015-11-03 15:00:00,67.9,67.93,67.81,67.88,71647.0,54.3887,54.4127,54.3166,54.3726,71647.0
2015-11-03 15:10:00,67.88,67.91,67.85,67.89,78948.0,54.3726,54.3967,54.3486,54.3806,78948.0
2015-11-03 15:20:00,67.89,67.97,67.89,67.95,109575.0,54.3806,54.4447,54.3806,54.4287,109575.0
2015-11-03 15:30:00,67.94,68.0,67.92,68.0,151994.0,54.4207,54.4688,54.4047,54.4688,151994.0
2015-11-03 15:40:00,68.01,68.03,67.88,67.98,153595.0,54.4768,54.4928,54.3726,54.4527,153595.0
2015-11-03 15:50:00,67.99,68.02,67.94,68.02,312620.0,54.4608,54.4848,54.4207,54.4848,312620.0
2015-11-04 09:30:00,67.93,68.05,67.58,67.61,119599.0,54.4127,54.5088,54.1323,54.1564,119599.0
2015-11-04 09:40:00,67.6,67.7,67.56,67.68,53481.0,54.1484,54.2285,54.1163,54.2124,53481.0
2015-11-04 09:50:00,67.67,67.79,67.52,67.54,265974.0,54.2044,54.3005,54.0843,54.1003,265974.0
2015-11-04 10:00:00,67.55,67.56,67.41,67.45,43935.0,54.1083,54.1163,53.9962,54.0282,43935.0
2015-11-04 10:10:00,67.46,67.56,67.4,67.47,50808.0,54.0362,54.1163,53.9882,54.0442,50808.0
2015-11-04 10:20:00,67.47,67.48,67.39,67.39,42680.0,54.0442,54.0522,53.9801,53.9801,42680.0
2015-11-04 10:30:00,67.4,67.53,67.39,67.47,123812.0,53.9882,54.0923,53.9801,54.0442,123812.0
2015-11-04 10:40:00,67.47,67.49,67.36,67.44,58858.0,54.0442,54.0602,53.9561,54.0202,58858.0
2015-11-04 10:50:00,67.42,67.45,67.35,67.37,71113.0,54.0042,54.0282,53.9481,53.9641,71113.0
2015-11-04 11:00:00,67.38,67.44,67.33,67.39,42075.0,53.9721,54.0202,53.9321,53.9801,42075.0
2015-11-04 11:10:00,67.38,67.44,67.34,67.36,55122.0,53.9721,54.0202,53.9401,53.9561,55122.0
2015-11-04 11:20:00,67.36,67.37,67.17,67.21,93587.0,53.9561,53.9641,53.8039,53.836,93587.0
2015-11-04 11:30:00,67.21,67.26,67.08,67.1,122223.0,53.836,53.876,53.7318,53.7479,122223.0
2015-11-04 11:40:00,67.11,67.14,67.0,67.14,158238.0,53.7559,53.7799,53.6677,53.7799,158238.0
2015-11-04 11:50:00,67.13,67.15,67.08,67.15,50362.0,53.7719,53.7879,53.7318,53.7879,50362.0
2015-11-04 12:00:00,67.15,67.25,67.12,67.23,45320.0,53.7879,53.868,53.7639,53.852,45320.0
2015-11-04 12:10:00,67.23,67.33,67.22,67.3,42371.0,53.852,53.9321,53.844,53.9081,42371.0
2015-11-04 12:20:00,67.29,67.33,67.28,67.31,50265.0,53.9,53.9321,53.892,53.9161,50265.0
2015-11-04 12:30:00,67.3,67.33,67.2,67.28,48630.0,53.9081,53.9321,53.828,53.892,48630.0
2015-11-04 12:40:00,67.29,67.38,67.25,67.34,50340.0,53.9,53.9721,53.868,53.9401,50340.0
2015-11-04 12:50:00,67.34,67.37,67.27,67.37,39834.0,53.9401,53.9641,53.884,53.9641,39834.0
2015-11-04 13:00:00,67.37,67.38,67.22,67.23,43504.0,53.9641,53.9721,53.844,53.852,43504.0
2015-11-04 13:10:00,67.22,67.29,67.2,67.23,27367.0,53.844,53.9,53.828,53.852,27367.0
2015-11-04 13:20:00,67.22,67.28,67.19,67.27,29166.0,53.844,53.892,53.8199,53.884,29166.0
2015-11-04 13:30:00,67.28,67.33,67.25,67.31,31198.0,53.892,53.9321,53.868,53.9161,31198.0
2015-11-04 13:40:00,67.31,67.32,67.26,67.26,74470.0,53.9161,53.9241,53.876,53.876,74470.0
2015-11-04 13:50:00,67.27,67.3,67.2,67.25,45191.0,53.884,53.9081,53.828,53.868,45191.0
2015-11-04 14:00:00,67.26,67.37,67.23,67.33,57420.0,53.876,53.9641,53.852,53.9321,57420.0
2015-11-04 14:10:00,67.34,67.4,67.33,67.33,45863.0,53.9401,53.9882,53.9321,53.9321,45863.0
2015-11-04 14:20:00,67.33,67.36,67.29,67.31,59347.0,53.9321,53.9561,53.9,53.9161,59347.0
2015-11-04 14:30:00,67.31,67.45,67.31,67.41,100148.0,53.9161,54.0282,53.9161,53.9962,100148.0
2015-11-04 14:40:00,67.4,67.47,67.39,67.45,71324.0,53.9882,54.0442,53.9801,54.0282,71324.0
2015-11-04 14:50:00,67.45,67.48,67.38,67.47,46808.0,54.0282,54.0522,53.9721,54.0442,46808.0
2015-11-04 15:00:00,67.48,67.48,67.37,67.4,81862.0,54.0522,54.0522,53.9641,53.9882,81862.0
2015-11-04 15:10:00,67.4,67.41,67.3,67.33,148606.0,53.9882,53.9962,53.9081,53.9321,148606.0
2015-11-04 15:20:00,67.33,67.46,67.33,67.43,85485.0,53.9321,54.0362,53.9321,54.0122,85485.0
2015-11-04 15:30:00,67.43,67.43,67.29,67.36,97007.0,54.0122,54.0122,53.9,53.9561,97007.0
2015-11-04 15:40:00,67.37,67.4,67.29,67.33,187653.0,53.9641,53.9882,53.9,53.9321,187653.0
2015-11-04 15:50:00,67.33,67.49,67.33,67.49,296877.0,53.9321,54.0602,53.9321,54.0602,296877.0
2015-11-05 09:30:00,67.51,67.6,67.41,67.58,121170.0,54.0763,54.1484,53.9962,54.1323,121170.0
2015-11-05 09:40:00,67.57,67.68,67.5,67.67,85803.0,54.1243,54.2124,54.0683,54.2044,85803.0
2015-11-05 09:50:00,67.67,67.77,67.66,67.75,128568.0,54.2044,54.2845,54.1964,54.2685,128568.0
2015-11-05 10:00:00,67.74,67.79,67.65,67.65,393439.0,54.2605,54.3005,54.1884,54.1884,393439.0
2015-11-05 10:10:00,67.66,67.8,67.64,67.76,62733.0,54.1964,54.3086,54.1804,54.2765,62733.0
2015-11-05 10:20:00,67.77,67.89,67.71,67.71,87805.0,54.2845,54.3806,54.2365,54.2365,87805.0
2015-11-05 10:30:00,67.71,67.71,67.51,67.52,46808.0,54.2365,54.2365,54.0763,54.0843,46808.0
2015-11-05 10:40:00,67.51,67.51,67.34,67.38,65255.0,54.0763,54.0763,53.9401,53.9721,65255.0
2015-11-05 10:50:00,67.38,67.39,67.22,67.23,35416.0,53.9721,53.9801,53.844,53.852,35416.0
2015-11-05 11:00:00,67.24,67.3,67.2,67.23,47731.0,53.86,53.9081,53.828,53.852,47731.0
2015-11-05 11:10:00,67.23,67.35,67.2,67.31,27866.0,53.852,53.9481,53.828,53.9161,27866.0
2015-11-05 11:20:00,67.31,67.35,67.26,67.29,30956.0,53.9161,53.9481,53.876,53.9,30956.0
2015-11-05 11:30:00,67.29,67.29,67.21,67.22,35458.0,53.9,53.9,53.836,53.844,35458.0
2015-11-05 11:40:00,67.22,67.4,67.21,67.37,30612.0,53.844,53.9882,53.836,53.9641,30612.0
2015-11-05 11:50:00,67.38,67.43,67.37,67.42,30884.0,53.9721,54.0122,53.9641,54.0042,30884.0
2015-11-05 12:00:00,67.42,67.44,67.39,67.4,33965.0,54.0042,54.0202,53.9801,53.9882,33965.0
2015-11-05 12:10:00,67.4,67.44,67.37,67.41,35030.0,53.9882,54.0202,53.9641,53.9962,35030.0
2015-11-05 12:20:00,67.41,67.49,67.39,67.48,23351.0,53.9962,54.0602,53.9801,54.0522,23351.0
2015-11-05 12:30:00,67.48,67.49,67.4,67.44,23634.0,54.0522,54.0602,53.9882,54.0202,23634.0
2015-11-05 12:40:00,67.45,67.51,67.45,67.47,24564.0,54.0282,54.0763,54.0282,54.0442,24564.0
2015-11-05 12:50:00,67.47,67.55,67.46,67.53,19799.0,54.0442,54.1083,54.0362,54.0923,19799.0
2015-11-05 13:00:00,67.53,67.58,67.52,67.56,17251.0,54.0923,54.1323,54.0843,54.1163,17251.0
2015-11-05 13:10:00,67.55,67.57,67.51,67.54,20584.0,54.1083,54.1243,54.0763,54.1003,20584.0
2015-11-05 13:20:00,67.53,67.53,67.46,67.46,20889.0,54.0923,54.0923,54.0362,54.0362,20889.0
2015-11-05 13:30:00,67.47,67.56,67.47,67.54,35346.0,54.0442,54.1163,54.0442,54.1003,35346.0
2015-11-05 13:40:00,67.53,67.59,67.51,67.59,23679.0,54.0923,54.1403,54.0763,54.1403,23679.0
2015-11-05 13:50:00,67.59,67.62,67.57,67.59,34727.0,54.1403,54.1644,54.1243,54.1403,34727.0
2015-11-05 14:00:00,67.6,67.64,67.53,67.55,27687.0,54.1484,54.1804,54.0923,54.1083,27687.0
2015-11-05 14:10:00,67.55,67.57,67.5,67.51,25482.0,54.1083,54.1243,54.0683,54.0763,25482.0
2015-11-05 14:20:00,67.52,67.53,67.49,67.53,33242.0,54.0843,54.0923,54.0602,54.0923,33242.0
2015-11-05 14:30:00,67.52,67.56,67.48,67.53,30185.0,54.0843,54.1163,54.0522,54.0923,30185.0
2015-11-05 14:40:00,67.54,67.61,67.53,67.59,30808.0,54.1003,54.1564,54.0923,54.1403,30808.0
2015-11-05 14:50:00,67.59,67.64,67.57,67.6,49042.0,54.1403,54.1804,54.1243,54.1484,49042.0
2015-11-05 15:00:00,67.61,67.61,67.52,67.58,45993.0,54.1564,54.1564,54.0843,54.1323,45993.0
2015-11-05 15:10:00,67.58,67.66,67.52,67.63,63011.0,54.1323,54.1964,54.0843,54.1724,63011.0
2015-11-05 15:20:00,67.64,67.68,67.62,67.64,66166.0,54.1804,54.2124,54.1644,54.1804,66166.0
2015-11-05 15:30:00,67.65,67.7,67.64,67.69,64163.0,54.1884,54.2285,54.1804,54.2204,64163.0
2015-11-05 15:40:00,67.7,67.74,67.6,67.62,140230.0,54.2285,54.2605,54.1484,54.1644,140230.0
2015-11-05 15:50:00,67.62,67.66,67.58,67.63,205002.0,54.1644,54.1964,54.1323,54.1724,205002.0
2015-11-06 09:30:00,67.21,67.21,66.87,66.9,169475.0,53.836,53.836,53.5636,53.5876,169475.0
2015-11-06 09:40:00,66.92,66.93,66.54,66.56,85116.0,53.6037,53.6117,53.2993,53.3153,85116.0
2015-11-06 09:50:00,66.56,66.72,66.33,66.44,144585.0,53.3153,53.4435,53.1311,53.2192,144585.0
2015-11-06 10:00:00,66.44,66.47,66.19,66.21,221670.0,53.2192,53.2432,53.0189,53.035,221670.0
2015-11-06 10:10:00,66.21,66.22,65.95,66.12,189563.0,53.035,53.043,52.8267,52.9629,189563.0
2015-11-06 10:20:00,66.12,66.15,65.87,65.88,86173.0,52.9629,52.9869,52.7626,52.7706,86173.0
2015-11-06 10:30:00,65.88,66.12,65.85,66.1,82669.0,52.7706,52.9629,52.7466,52.9468,82669.0
2015-11-06 10:40:00,66.1,66.2,66.03,66.04,76956.0,52.9468,53.0269,52.8908,52.8988,76956.0
2015-11-06 10:50:00,66.05,66.06,65.85,65.9,87965.0,52.9068,52.9148,52.7466,52.7866,87965.0
2015-11-06 11:00:00,65.9,65.9,65.73,65.75,85927.0,52.7866,52.7866,52.6505,52.6665,85927.0
2015-11-06 11:10:00,65.74,65.74,65.53,65.56,163596.0,52.6585,52.6585,52.4903,52.5143,163596.0
2015-11-06 11:20:00,65.55,65.64,65.45,65.61,174890.0,52.5063,52.5784,52.4262,52.5543,174890.0
2015-11-06 11:30:00,65.62,65.63,65.52,65.57,97684.0,52.5624,52.5704,52.4823,52.5223,97684.0
2015-11-06 11:40:00,65.57,65.62,65.51,65.55,98406.0,52.5223,52.5624,52.4742,52.5063,98406.0
2015-11-06 11:50:00,65.54,65.6,65.51,65.52,62713.0,52.4983,52.5463,52.4742,52.4823,62713.0
2015-11-06 12:00:00,65.53,65.58,65.5,65.54,59994.0,52.4903,52.5303,52.4662,52.4983,59994.0
2015-11-06 12:10:00,65.55,65.64,65.52,65.53,75485.0,52.5063,52.5784,52.4823,52.4903,75485.0
2015-11-06 12:20:00,65.53,65.54,65.44,65.47,83786.0,52.4903,52.4983,52.4182,52.4422,83786.0
2015-11-06 12:30:00,65.47,65.48,65.4,65.41,61716.0,52.4422,52.4502,52.3861,52.3941,61716.0
2015-11-06 12:40:00,65.41,65.57,65.4,65.55,73284.0,52.3941,52.5223,52.3861,52.5063,73284.0
2015-11-06 12:50:00,65.55,65.66,65.53,65.57,90423.0,52.5063,52.5944,52.4903,52.5223,90423.0
2015-11-06 13:00:00,65.56,65.61,65.52,65.58,55375.0,52.5143,52.5543,52.4823,52.5303,55375.0
2015-11-06 13:10:00,65.57,65.61,65.53,65.55,67213.0,52.5223,52.5543,52.4903,52.5063,67213.0
2015-11-06 13:20:00,65.55,65.63,65.54,65.59,74827.0,52.5063,52.5704,52.4983,52.5383,74827.0
2015-11-06 13:30:00,65.59,65.59,65.54,65.54,28792.0,52.5383,52.5383,52.4983,52.4983,28792.0
2015-11-06 13:40:00,65.55,65.63,65.53,65.62,54934.0,52.5063,52.5704,52.4903,52.5624,54934.0
2015-11-06 13:50:00,65.62,65.75,65.6,65.75,50177.0,52.5624,52.6665,52.5463,52.6665,50177.0
2015-11-06 14:00:00,65.75,65.88,65.71,65.8,137334.0,52.6665,52.7706,52.6344,52.7065,137334.0
2015-11-06 14:10:00,65.79,65.79,65.67,65.73,69923.0,52.6985,52.6985,52.6024,52.6505,69923.0
2015-11-06 14:20:00,65.73,65.76,65.66,65.73,76265.0,52.6505,52.6745,52.5944,52.6505,76265.0
2015-11-06 14:30:00,65.72,65.75,65.56,65.58,104532.0,52.6425,52.6665,52.5143,52.5303,104532.0
2015-11-06 14:40:00,65.57,65.61,65.55,65.6,61269.0,52.5223,52.5543,52.5063,52.5463,61269.0
2015-11-06 14:50:00,65.61,65.63,65.54,65.59,131338.0,52.5543,52.5704,52.4983,52.5383,131338.0
2015-11-06 15:00:00,65.6,65.69,65.57,65.67,149595.0,52.5463,52.6184,52.5223,52.6024,149595.0
2015-11-06 15:10:00,65.66,65.7,65.6,65.7,93301.0,52.5944,52.6264,52.5463,52.6264,93301.0
2015-11-06 15:20:00,65.7,65.73,65.64,65.7,105206.0,52.6264,52.6505,52.5784,52.6264,105206.0
2015-11-06 15:30:00,65.7,65.81,65.67,65.7,162300.0,52.6264,52.7145,52.6024,52.6264,162300.0
2015-11-06 15:40:00,65.69,65.78,65.65,65.75,235564.0,52.6184,52.6905,52.5864,52.6665,235564.0
2015-11-06 15:50:00,65.75,65.86,65.73,65.85,373525.0,52.6665,52.7546,52.6505,52.7466,373525.0
2015-11-09 09:30:00,65.48,65.84,65.36,65.81,136716.0,52.4502,52.7386,52.3541,52.7145,136716.0
2015-11-09 09:40:00,65.78,65.78,65.31,65.34,84403.0,52.6905,52.6905,52.314,52.3381,84403.0
2015-11-09 09:50:00,65.34,65.49,65.32,65.43,103415.0,52.3381,52.4582,52.3221,52.4102,103415.0
2015-11-09 10:00:00,65.43,65.55,65.4,65.54,112850.0,52.4102,52.5063,52.3861,52.4983,112850.0
2015-11-09 10:10:00,65.54,65.61,65.48,65.58,77806.0,52.4983,52.5543,52.4502,52.5303,77806.0
2015-11-09 10:20:00,65.58,65.59,65.47,65.51,56040.0,52.5303,52.5383,52.4422,52.4742,56040.0
2015-11-09 10:30:00,65.51,65.52,65.44,65.5,69712.0,52.4742,52.4823,52.4182,52.4662,69712.0
2015-11-09 10:40:00,65.5,65.54,65.47,65.53,74722.0,52.4662,52.4983,52.4422,52.4903,74722.0
2015-11-09 10:50:00,65.52,65.59,65.45,65.49,49481.0,52.4823,52.5383,52.4262,52.4582,49481.0
2015-11-09 11:00:00,65.49,65.49,65.33,65.33,63510.0,52.4582,52.4582,52.3301,52.3301,63510.0
2015-11-09 11:10:00,65.33,65.35,65.27,65.34,41710.0,52.3301,52.3461,52.282,52.3381,41710.0
2015-11-09 11:20:00,65.33,65.4,65.28,65.39,57457.0,52.3301,52.3861,52.29,52.3781,57457.0
2015-11-09 11:30:00,65.38,65.53,65.38,65.52,40115.0,52.3701,52.4903,52.3701,52.4823,40115.0
2015-11-09 11:40:00,65.51,65.53,65.39,65.44,41595.0,52.4742,52.4903,52.3781,52.4182,41595.0
2015-11-09 11:50:00,65.42,65.43,65.36,65.4,26287.0,52.4022,52.4102,52.3541,52.3861,26287.0
2015-11-09 12:00:00,65.39,65.46,65.31,65.43,57762.0,52.3781,52.4342,52.314,52.4102,57762.0
2015-11-09 12:10:00,65.42,65.49,65.41,65.42,46860.0,52.4022,52.4582,52.3941,52.4022,46860.0
2015-11-09 12:20:00,65.41,65.43,65.38,65.42,42906.0,52.3941,52.4102,52.3701,52.4022,42906.0
2015-11-09 12:30:00,65.42,65.51,65.39,65.46,36471.0,52.4022,52.4742,52.3781,52.4342,36471.0
2015-11-09 12:40:00,65.46,65.51,65.44,65.44,45509.0,52.4342,52.4742,52.4182,52.4182,45509.0
2015-11-09 12:50:00,65.44,65.47,65.41,65.44,62815.0,52.4182,52.4422,52.3941,52.4182,62815.0
2015-11-09 13:00:00,65.45,65.47,65.34,65.36,37387.0,52.4262,52.4422,52.3381,52.3541,37387.0
2015-11-09 13:10:00,65.37,65.38,65.29,65.31,29877.0,52.3621,52.3701,52.298,52.314,29877.0
2015-11-09 13:20:00,65.3,65.39,65.3,65.36,48893.0,52.306,52.3781,52.306,52.3541,48893.0
2015-11-09 13:30:00,65.36,65.49,65.35,65.47,60584.0,52.3541,52.4582,52.3461,52.4422,60584.0
2015-11-09 13:40:00,65.47,65.56,65.44,65.47,39124.0,52.4422,52.5143,52.4182,52.4422,39124.0
2015-11-09 13:50:00,65.48,65.59,65.45,65.56,75148.0,52.4502,52.5383,52.4262,52.5143,75148.0
2015-11-09 14:00:00,65.57,65.7,65.55,65.69,81099.0,52.5223,52.6264,52.5063,52.6184,81099.0
2015-11-09 14:10:00,65.68,65.69,65.58,65.63,44052.0,52.6104,52.6184,52.5303,52.5704,44052.0
2015-11-09 14:20:00,65.63,65.71,65.59,65.68,45640.0,52.5704,52.6344,52.5383,52.6104,45640.0
2015-11-09 14:30:00,65.68,65.76,65.59,65.62,64902.0,52.6104,52.6745,52.5383,52.5624,64902.0
2015-11-09 14:40:00,65.62,65.62,65.54,65.6,68231.0,52.5624,52.5624,52.4983,52.5463,68231.0
2015-11-09 14:50:00,65.61,65.62,65.55,65.57,66584.0,52.5543,52.5624,52.5063,52.5223,66584.0
2015-11-09 15:00:00,65.58,65.6,65.5,65.52,82288.0,52.5303,52.5463,52.4662,52.4823,82288.0
2015-11-09 15:10:00,65.51,65.55,65.43,65.5,124283.0,52.4742,52.5063,52.4102,52.4662,124283.0
2015-11-09 15:20:00,65.5,65.6,65.46,65.6,119329.0,52.4662,52.5463,52.4342,52.5463,119329.0
2015-11-09 15:30:00,65.6,65.81,65.59,65.8,136486.0,52.5463,52.7145,52.5383,52.7065,136486.0
2015-11-09 15:40:00,65.8,65.97,65.78,65.96,153099.0,52.7065,52.8427,52.6905,52.8347,153099.0
2015-11-09 15:50:00,65.95,65.96,65.71,65.76,295993.0,52.8267,52.8347,52.6344,52.6745,295993.0
2015-11-10 09:30:00,65.67,65.96,65.58,65.9,95490.0,52.6024,52.8347,52.5303,52.7866,95490.0
2015-11-10 09:40:00,65.9,65.94,65.74,65.89,66856.0,52.7866,52.8187,52.6585,52.7786,66856.0
2015-11-10 09:50:00,65.9,65.93,65.79,65.82,58164.0,52.7866,52.8107,52.6985,52.7226,58164.0
2015-11-10 10:00:00,65.83,65.99,65.83,65.99,54677.0,52.7306,52.8587,52.7306,52.8587,54677.0
2015-11-10 10:10:00,65.98,66.04,65.92,65.92,42714.0,52.8507,52.8988,52.8027,52.8027,42714.0
2015-11-10 10:20:00,65.92,65.98,65.86,65.97,48521.0,52.8027,52.8507,52.7546,52.8427,48521.0
2015-11-10 10:30:00,65.97,66.16,65.96,66.15,89142.0,52.8427,52.9949,52.8347,52.9869,89142.0
2015-11-10 10:40:00,66.15,66.18,66.09,66.15,59589.0,52.9869,53.0109,52.9388,52.9869,59589.0
2015-11-10 10:50:00,66.15,66.24,66.13,66.22,50373.0,52.9869,53.059,52.9709,53.043,50373.0
2015-11-10 11:00:00,66.22,66.32,66.22,66.26,49579.0,53.043,53.1231,53.043,53.075,49579.0
2015-11-10 11:10:00,66.25,66.33,66.22,66.31,45267.0,53.067,53.1311,53.043,53.1151,45267.0
2015-11-10 11:20:00,66.32,66.4,66.22,66.26,45496.0,53.1231,53.1871,53.043,53.075,45496.0
2015-11-10 11:30:00,66.26,66.33,66.26,66.26,30406.0,53.075,53.1311,53.075,53.075,30406.0
2015-11-10 11:40:00,66.26,66.42,66.26,66.41,39330.0,53.075,53.2032,53.075,53.1952,39330.0
2015-11-10 11:50:00,66.42,66.46,66.38,66.43,37112.0,53.2032,53.2352,53.1711,53.2112,37112.0
2015-11-10 12:00:00,66.43,66.52,66.42,66.52,48593.0,53.2112,53.2833,53.2032,53.2833,48593.0
2015-11-10 12:10:00,66.51,66.58,66.5,66.5,49007.0,53.2753,53.3313,53.2672,53.2672,49007.0
2015-11-10 12:20:00,66.5,66.51,66.4,66.47,43621.0,53.2672,53.2753,53.1871,53.2432,43621.0
2015-11-10 12:30:00,66.47,66.47,66.35,66.38,33286.0,53.2432,53.2432,53.1471,53.1711,33286.0
2015-11-10 12:40:00,66.38,66.39,66.36,66.37,16957.0,53.1711,53.1791,53.1551,53.1631,16957.0
2015-11-10 12:50:00,66.36,66.37,66.28,66.28,23715.0,53.1551,53.1631,53.091,53.091,23715.0
2015-11-10 13:00:00,66.28,66.35,66.24,66.3,92325.0,53.091,53.1471,53.059,53.107,92325.0
2015-11-10 13:10:00,66.29,66.39,66.28,66.33,44342.0,53.099,53.1791,53.091,53.1311,44342.0
2015-11-10 13:20:00,66.32,66.35,66.27,66.33,41456.0,53.1231,53.1471,53.083,53.1311,41456.0
2015-11-10 13:30:00,66.33,66.34,66.25,66.28,21476.0,53.1311,53.1391,53.067,53.091,21476.0
2015-11-10 13:40:00,66.28,66.36,66.25,66.31,22561.0,53.091,53.1551,53.067,53.1151,22561.0
2015-11-10 13:50:00,66.32,66.38,66.32,66.34,48729.0,53.1231,53.1711,53.1231,53.1391,48729.0
2015-11-10 14:00:00,66.34,66.43,66.32,66.4,65800.0,53.1391,53.2112,53.1231,53.1871,65800.0
2015-11-10 14:10:00,66.41,66.45,66.38,66.38,38588.0,53.1952,53.2272,53.1711,53.1711,38588.0
2015-11-10 14:20:00,66.38,66.42,66.37,66.39,34353.0,53.1711,53.2032,53.1631,53.1791,34353.0
2015-11-10 14:30:00,66.39,66.47,66.39,66.42,42630.0,53.1791,53.2432,53.1791,53.2032,42630.0
2015-11-10 14:40:00,66.42,66.5,66.4,66.45,60969.0,53.2032,53.2672,53.1871,53.2272,60969.0
2015-11-10 14:50:00,66.46,66.53,66.4,66.41,69150.0,53.2352,53.2913,53.1871,53.1952,69150.0
2015-11-10 15:00:00,66.4,66.43,66.34,66.42,59728.0,53.1871,53.2112,53.1391,53.2032,59728.0
2015-11-10 15:10:00,66.41,66.45,66.37,66.4,75244.0,53.1952,53.2272,53.1631,53.1871,75244.0
2015-11-10 15:20:00,66.4,66.41,66.31,66.36,56263.0,53.1871,53.1952,53.1151,53.1551,56263.0
2015-11-10 15:30:00,66.36,66.4,66.32,66.32,100043.0,53.1551,53.1871,53.1231,53.1231,100043.0
2015-11-10 15:40:00,66.32,66.36,66.3,66.3,97895.0,53.1231,53.1551,53.107,53.107,97895.0
2015-11-10 15:50:00,66.3,66.4,66.25,66.4,288570.0,53.107,53.1871,53.067,53.1871,288570.0
2015-11-11 09:30:00,66.69,66.98,66.62,66.88,130632.0,53.4194,53.6517,53.3634,53.5716,130632.0
2015-11-11 09:40:00,66.89,67.21,66.89,67.19,106441.0,53.5796,53.836,53.5796,53.8199,106441.0
2015-11-11 09:50:00,67.18,67.22,66.95,66.97,83773.0,53.8119,53.844,53.6277,53.6437,83773.0
2015-11-11 10:00:00,66.99,67.02,66.86,67.0,64598.0,53.6597,53.6838,53.5556,53.6677,64598.0
2015-11-11 10:10:00,67.0,67.08,66.92,66.92,44561.0,53.6677,53.7318,53.6037,53.6037,44561.0
2015-11-11 10:20:00,66.93,67.08,66.92,67.0,50336.0,53.6117,53.7318,53.6037,53.6677,50336.0
2015-11-11 10:30:00,67.0,67.12,66.94,66.97,82925.0,53.6677,53.7639,53.6197,53.6437,82925.0
2015-11-11 10:40:00,66.97,67.04,66.92,67.02,63977.0,53.6437,53.6998,53.6037,53.6838,63977.0
2015-11-11 10:50:00,67.01,67.14,66.99,67.11,66736.0,53.6758,53.7799,53.6597,53.7559,66736.0
2015-11-11 11:00:00,67.11,67.12,66.93,66.93,53212.0,53.7559,53.7639,53.6117,53.6117,53212.0
2015-11-11 11:10:00,66.93,66.96,66.9,66.94,38547.0,53.6117,53.6357,53.5876,53.6197,38547.0
2015-11-11 11:20:00,66.94,66.97,66.92,66.96,19317.0,53.6197,53.6437,53.6037,53.6357,19317.0
2015-11-11 11:30:00,66.96,66.97,66.85,66.89,29415.0,53.6357,53.6437,53.5476,53.5796,29415.0
2015-11-11 11:40:00,66.89,66.9,66.79,66.81,21499.0,53.5796,53.5876,53.4995,53.5156,21499.0
2015-11-11 11:50:00,66.81,66.87,66.8,66.81,23766.0,53.5156,53.5636,53.5075,53.5156,23766.0
2015-11-11 12:00:00,66.82,66.83,66.76,66.77,27777.0,53.5236,53.5316,53.4755,53.4835,27777.0
2015-11-11 12:10:00,66.78,66.8,66.77,66.77,20544.0,53.4915,53.5075,53.4835,53.4835,20544.0
2015-11-11 12:20:00,66.77,66.85,66.77,66.84,35072.0,53.4835,53.5476,53.4835,53.5396,35072.0
2015-11-11 12:30:00,66.85,66.92,66.84,66.91,27958.0,53.5476,53.6037,53.5396,53.5957,27958.0
2015-11-11 12:40:00,66.9,66.92,66.87,66.9,28254.0,53.5876,53.6037,53.5636,53.5876,28254.0
2015-11-11 12:50:00,66.89,66.93,66.83,66.83,141390.0,53.5796,53.6117,53.5316,53.5316,141390.0
2015-11-11 13:00:00,66.82,66.83,66.7,66.74,28709.0,53.5236,53.5316,53.4274,53.4595,28709.0
2015-11-11 13:10:00,66.72,66.74,66.66,66.73,24562.0,53.4435,53.4595,53.3954,53.4515,24562.0
2015-11-11 13:20:00,66.72,66.78,66.72,66.77,29111.0,53.4435,53.4915,53.4435,53.4835,29111.0
2015-11-11 13:30:00,66.76,66.8,66.73,66.75,48951.0,53.4755,53.5075,53.4515,53.4675,48951.0
2015-11-11 13:40:00,66.74,66.81,66.73,66.79,44647.0,53.4595,53.5156,53.4515,53.4995,44647.0
2015-11-11 13:50:00,66.79,66.79,66.69,66.69,37174.0,53.4995,53.4995,53.4194,53.4194,37174.0
2015-11-11 14:00:00,66.69,66.73,66.66,66.67,123086.0,53.4194,53.4515,53.3954,53.4034,123086.0
2015-11-11 14:10:00,66.66,66.74,66.65,66.74,45870.0,53.3954,53.4595,53.3874,53.4595,45870.0
2015-11-11 14:20:00,66.73,66.76,66.69,66.75,54619.0,53.4515,53.4755,53.4194,53.4675,54619.0
2015-11-11 14:30:00,66.75,66.77,66.73,66.76,29022.0,53.4675,53.4835,53.4515,53.4755,29022.0
2015-11-11 14:40:00,66.76,66.79,66.74,66.78,41040.0,53.4755,53.4995,53.4595,53.4915,41040.0
2015-11-11 14:50:00,66.77,66.77,66.59,66.6,120476.0,53.4835,53.4835,53.3393,53.3473,120476.0
2015-11-11 15:00:00,66.6,66.65,66.54,66.55,69475.0,53.3473,53.3874,53.2993,53.3073,69475.0
2015-11-11 15:10:00,66.55,66.6,66.53,66.54,73307.0,53.3073,53.3473,53.2913,53.2993,73307.0
2015-11-11 15:20:00,66.54,66.59,66.53,66.59,67922.0,53.2993,53.3393,53.2913,53.3393,67922.0
2015-11-11 15:30:00,66.59,66.59,66.49,66.57,62037.0,53.3393,53.3393,53.2592,53.3233,62037.0
2015-11-11 15:40:00,66.58,66.6,66.45,66.45,69706.0,53.3313,53.3473,53.2272,53.2272,69706.0
2015-11-11 15:50:00,66.46,66.5,66.44,66.45,143514.0,53.2352,53.2672,53.2192,53.2272,143514.0
2015-11-12 09:30:00,66.15,66.32,66.09,66.24,83994.0,52.9869,53.1231,52.9388,53.059,83994.0
2015-11-12 09:40:00,66.26,66.26,65.88,65.88,79695.0,53.075,53.075,52.7706,52.7706,79695.0
2015-11-12 09:50:00,65.87,66.02,65.81,65.85,74743.0,52.7626,52.8828,52.7145,52.7466,74743.0
2015-11-12 10:00:00,65.86,65.86,65.68,65.75,73553.0,52.7546,52.7546,52.6104,52.6665,73553.0
2015-11-12 10:10:00,65.75,65.83,65.67,65.78,45280.0,52.6665,52.7306,52.6024,52.6905,45280.0
2015-11-12 10:20:00,65.78,65.78,65.69,65.76,33620.0,52.6905,52.6905,52.6184,52.6745,33620.0
2015-11-12 10:30:00,65.75,65.75,65.58,65.7,54111.0,52.6665,52.6665,52.5303,52.6264,54111.0
2015-11-12 10:40:00,65.7,65.79,65.64,65.68,49201.0,52.6264,52.6985,52.5784,52.6104,49201.0
2015-11-12 10:50:00,65.68,65.85,65.68,65.81,38813.0,52.6104,52.7466,52.6104,52.7145,38813.0
2015-11-12 11:00:00,65.81,65.85,65.78,65.81,61840.0,52.7145,52.7466,52.6905,52.7145,61840.0
2015-11-12 11:10:00,65.81,65.81,65.65,65.67,41775.0,52.7145,52.7145,52.5864,52.6024,41775.0
2015-11-12 11:20:00,65.67,65.68,65.58,65.6,35773.0,52.6024,52.6104,52.5303,52.5463,35773.0
2015-11-12 11:30:00,65.59,65.59,65.49,65.52,56042.0,52.5383,52.5383,52.4582,52.4823,56042.0
2015-11-12 11:40:00,65.51,65.53,65.43,65.49,56200.0,52.4742,52.4903,52.4102,52.4582,56200.0
2015-11-12 11:50:00,65.49,65.55,65.4,65.53,28002.0,52.4582,52.5063,52.3861,52.4903,28002.0
2015-11-12 12:00:00,65.52,65.54,65.41,65.41,34184.0,52.4823,52.4983,52.3941,52.3941,34184.0
2015-11-12 12:10:00,65.4,65.43,65.3,65.36,31446.0,52.3861,52.4102,52.306,52.3541,31446.0
2015-11-12 12:20:00,65.37,65.37,65.27,65.31,27748.0,52.3621,52.3621,52.282,52.314,27748.0
2015-11-12 12:30:00,65.31,65.34,65.27,65.28,38643.0,52.314,52.3381,52.282,52.29,38643.0
2015-11-12 12:40:00,65.28,65.39,65.28,65.39,33729.0,52.29,52.3781,52.29,52.3781,33729.0
2015-11-12 12:50:00,65.38,65.48,65.38,65.42,34878.0,52.3701,52.4502,52.3701,52.4022,34878.0
2015-11-12 13:00:00,65.43,65.53,65.43,65.45,37880.0,52.4102,52.4903,52.4102,52.4262,37880.0
2015-11-12 13:10:00,65.46,65.63,65.45,65.61,59838.0,52.4342,52.5704,52.4262,52.5543,59838.0
2015-11-12 13:20:00,65.61,65.64,65.53,65.64,60312.0,52.5543,52.5784,52.4903,52.5784,60312.0
2015-11-12 13:30:00,65.64,65.69,65.63,65.69,23769.0,52.5784,52.6184,52.5704,52.6184,23769.0
2015-11-12 13:40:00,65.68,65.69,65.56,65.64,27601.0,52.6104,52.6184,52.5143,52.5784,27601.0
2015-11-12 13:50:00,65.64,65.73,65.6,65.72,35842.0,52.5784,52.6505,52.5463,52.6425,35842.0
2015-11-12 14:00:00,65.72,65.78,65.7,65.75,42499.0,52.6425,52.6905,52.6264,52.6665,42499.0
2015-11-12 14:10:00,65.75,65.75,65.62,65.65,33163.0,52.6665,52.6665,52.5624,52.5864,33163.0
2015-11-12 14:20:00,65.64,65.8,65.61,65.8,47486.0,52.5784,52.7065,52.5543,52.7065,47486.0
2015-11-12 14:30:00,65.8,65.82,65.73,65.75,52314.0,52.7065,52.7226,52.6505,52.6665,52314.0
2015-11-12 14:40:00,65.76,65.8,65.69,65.69,108262.0,52.6745,52.7065,52.6184,52.6184,108262.0
2015-11-12 14:50:00,65.69,65.69,65.54,65.64,57213.0,52.6184,52.6184,52.4983,52.5784,57213.0
2015-11-12 15:00:00,65.63,65.68,65.55,65.56,68585.0,52.5704,52.6104,52.5063,52.5143,68585.0
2015-11-12 15:10:00,65.56,65.61,65.51,65.59,75376.0,52.5143,52.5543,52.4742,52.5383,75376.0
2015-11-12 15:20:00,65.58,65.6,65.46,65.46,62399.0,52.5303,52.5463,52.4342,52.4342,62399.0
2015-11-12 15:30:00,65.47,65.48,65.35,65.4,94122.0,52.4422,52.4502,52.3461,52.3861,94122.0
2015-11-12 15:40:00,65.41,65.41,65.29,65.32,105768.0,52.3941,52.3941,52.298,52.3221,105768.0
2015-11-12 15:50:00,65.32,65.36,65.24,65.25,223869.0,52.3221,52.3541,52.258,52.266,223869.0
2015-11-13 09:30:00,65.18,65.56,65.18,65.35,125962.0,52.2099,52.5143,52.2099,52.3461,125962.0
2015-11-13 09:40:00,65.33,65.46,65.19,65.37,61701.0,52.3301,52.4342,52.2179,52.3621,61701.0
2015-11-13 09:50:00,65.37,65.49,65.35,65.47,68971.0,52.3621,52.4582,52.3461,52.4422,68971.0
2015-11-13 10:00:00,65.44,65.56,65.41,65.44,88875.0,52.4182,52.5143,52.3941,52.4182,88875.0
2015-11-13 10:10:00,65.45,65.46,65.29,65.35,56629.0,52.4262,52.4342,52.298,52.3461,56629.0
2015-11-13 10:20:00,65.35,65.38,65.15,65.15,54790.0,52.3461,52.3701,52.1859,52.1859,54790.0
2015-11-13 10:30:00,65.16,65.3,65.12,65.28,48734.0,52.1939,52.306,52.1618,52.29,48734.0
2015-11-13 10:40:00,65.29,65.34,65.14,65.16,43698.0,52.298,52.3381,52.1779,52.1939,43698.0
2015-11-13 10:50:00,65.17,65.17,65.02,65.06,44037.0,52.2019,52.2019,52.0817,52.1138,44037.0
2015-11-13 11:00:00,65.06,65.14,65.04,65.13,45793.0,52.1138,52.1779,52.0978,52.1699,45793.0
2015-11-13 11:10:00,65.13,65.16,64.93,64.97,47970.0,52.1699,52.1939,52.0097,52.0417,47970.0
2015-11-13 11:20:00,64.96,65.01,64.93,64.96,47665.0,52.0337,52.0737,52.0097,52.0337,47665.0
2015-11-13 11:30:00,64.96,65.0,64.84,64.85,68945.0,52.0337,52.0657,51.9376,51.9456,68945.0
2015-11-13 11:40:00,64.86,64.89,64.79,64.81,45887.0,51.9536,51.9776,51.8975,51.9135,45887.0
2015-11-13 11:50:00,64.8,64.9,64.78,64.89,54491.0,51.9055,51.9856,51.8895,51.9776,54491.0
2015-11-13 12:00:00,64.89,64.92,64.83,64.91,62420.0,51.9776,52.0016,51.9296,51.9936,62420.0
2015-11-13 12:10:00,64.92,65.03,64.91,65.0,40914.0,52.0016,52.0898,51.9936,52.0657,40914.0
2015-11-13 12:20:00,64.99,65.03,64.84,64.84,34629.0,52.0577,52.0898,51.9376,51.9376,34629.0
2015-11-13 12:30:00,64.84,64.93,64.81,64.83,46423.0,51.9376,52.0097,51.9135,51.9296,46423.0
2015-11-13 12:40:00,64.83,64.9,64.73,64.76,76555.0,51.9296,51.9856,51.8495,51.8735,76555.0
2015-11-13 12:50:00,64.75,64.79,64.72,64.77,29479.0,51.8655,51.8975,51.8414,51.8815,29479.0
2015-11-13 13:00:00,64.78,64.87,64.76,64.8,53585.0,51.8895,51.9616,51.8735,51.9055,53585.0
2015-11-13 13:10:00,64.8,64.84,64.73,64.83,92526.0,51.9055,51.9376,51.8495,51.9296,92526.0
2015-11-13 13:20:00,64.82,64.89,64.78,64.89,40861.0,51.9215,51.9776,51.8895,51.9776,40861.0
2015-11-13 13:30:00,64.89,64.96,64.83,64.87,40062.0,51.9776,52.0337,51.9296,51.9616,40062.0
2015-11-13 13:40:00,64.87,64.9,64.83,64.83,41045.0,51.9616,51.9856,51.9296,51.9296,41045.0
2015-11-13 13:50:00,64.82,64.92,64.82,64.88,61703.0,51.9215,52.0016,51.9215,51.9696,61703.0
2015-11-13 14:00:00,64.88,64.9,64.84,64.85,46104.0,51.9696,51.9856,51.9376,51.9456,46104.0
2015-11-13 14:10:00,64.84,64.91,64.83,64.86,45354.0,51.9376,51.9936,51.9296,51.9536,45354.0
2015-11-13 14:20:00,64.86,64.89,64.78,64.79,43732.0,51.9536,51.9776,51.8895,51.8975,43732.0
2015-11-13 14:30:00,64.78,64.8,64.7,64.72,77151.0,51.8895,51.9055,51.8254,51.8414,77151.0
2015-11-13 14:40:00,64.73,64.73,64.63,64.66,66628.0,51.8495,51.8495,51.7694,51.7934,66628.0
2015-11-13 14:50:00,64.65,64.68,64.51,64.54,77594.0,51.7854,51.8094,51.6732,51.6973,77594.0
2015-11-13 15:00:00,64.54,64.65,64.53,64.6,63422.0,51.6973,51.7854,51.6893,51.7453,63422.0
2015-11-13 15:10:00,64.61,64.63,64.52,64.53,55403.0,51.7533,51.7694,51.6812,51.6893,55403.0
2015-11-13 15:20:00,64.53,64.59,64.51,64.55,74797.0,51.6893,51.7373,51.6732,51.7053,74797.0
2015-11-13 15:30:00,64.55,64.7,64.54,64.66,122531.0,51.7053,51.8254,51.6973,51.7934,122531.0
2015-11-13 15:40:00,64.66,64.74,64.59,64.63,134331.0,51.7934,51.8575,51.7373,51.7694,134331.0
2015-11-13 15:50:00,64.63,64.65,64.55,64.56,318222.0,51.7694,51.7854,51.7053,51.7133,318222.0
2015-11-16 09:30:00,64.6,64.88,64.6,64.88,129258.0,51.7453,51.9696,51.7453,51.9696,129258.0
2015-11-16 09:40:00,64.87,65.07,64.86,64.87,198860.0,51.9616,52.1218,51.9536,51.9616,198860.0
2015-11-16 09:50:00,64.87,65.03,64.86,65.02,77892.0,51.9616,52.0898,51.9536,52.0817,77892.0
2015-11-16 10:00:00,65.01,65.09,64.95,65.02,92560.0,52.0737,52.1378,52.0257,52.0817,92560.0
2015-11-16 10:10:00,65.02,65.07,64.83,64.84,62616.0,52.0817,52.1218,51.9296,51.9376,62616.0
2015-11-16 10:20:00,64.83,64.97,64.78,64.95,42996.0,51.9296,52.0417,51.8895,52.0257,42996.0
2015-11-16 10:30:00,64.96,65.0,64.91,64.99,44475.0,52.0337,52.0657,51.9936,52.0577,44475.0
2015-11-16 10:40:00,64.98,65.05,64.92,65.01,42304.0,52.0497,52.1058,52.0016,52.0737,42304.0
2015-11-16 10:50:00,65.0,65.04,64.92,65.03,36493.0,52.0657,52.0978,52.0016,52.0898,36493.0
2015-11-16 11:00:00,65.03,65.16,65.0,65.01,43182.0,52.0898,52.1939,52.0657,52.0737,43182.0
2015-11-16 11:10:00,65.01,65.1,64.97,65.06,37317.0,52.0737,52.1458,52.0417,52.1138,37317.0
2015-11-16 11:20:00,65.06,65.12,64.99,65.02,124011.0,52.1138,52.1618,52.0577,52.0817,124011.0
2015-11-16 11:30:00,65.02,65.16,65.02,65.09,80925.0,52.0817,52.1939,52.0817,52.1378,80925.0
2015-11-16 11:40:00,65.09,65.23,65.08,65.14,48339.0,52.1378,52.25,52.1298,52.1779,48339.0
2015-11-16 11:50:00,65.16,65.22,65.13,65.22,52571.0,52.1939,52.2419,52.1699,52.2419,52571.0
2015-11-16 12:00:00,65.22,65.34,65.18,65.33,63512.0,52.2419,52.3381,52.2099,52.3301,63512.0
2015-11-16 12:10:00,65.33,65.35,65.24,65.27,41984.0,52.3301,52.3461,52.258,52.282,41984.0
2015-11-16 12:20:00,65.27,65.32,65.24,65.26,32720.0,52.282,52.3221,52.258,52.274,32720.0
2015-11-16 12:30:00,65.25,65.37,65.24,65.28,37664.0,52.266,52.3621,52.258,52.29,37664.0
2015-11-16 12:40:00,65.29,65.34,65.26,65.28,31660.0,52.298,52.3381,52.274,52.29,31660.0
2015-11-16 12:50:00,65.28,65.35,65.24,65.34,37402.0,52.29,52.3461,52.258,52.3381,37402.0
2015-11-16 13:00:00,65.35,65.41,65.33,65.36,43957.0,52.3461,52.3941,52.3301,52.3541,43957.0
2015-11-16 13:10:00,65.37,65.46,65.37,65.45,39962.0,52.3621,52.4342,52.3621,52.4262,39962.0
2015-11-16 13:20:00,65.45,65.5,65.44,65.48,66747.0,52.4262,52.4662,52.4182,52.4502,66747.0
2015-11-16 13:30:00,65.48,65.53,65.44,65.45,34737.0,52.4502,52.4903,52.4182,52.4262,34737.0
2015-11-16 13:40:00,65.45,65.5,65.43,65.45,55415.0,52.4262,52.4662,52.4102,52.4262,55415.0
2015-11-16 13:50:00,65.46,65.48,65.38,65.4,29537.0,52.4342,52.4502,52.3701,52.3861,29537.0
2015-11-16 14:00:00,65.41,65.47,65.34,65.36,50824.0,52.3941,52.4422,52.3381,52.3541,50824.0
2015-11-16 14:10:00,65.36,65.46,65.32,65.43,50951.0,52.3541,52.4342,52.3221,52.4102,50951.0
2015-11-16 14:20:00,65.43,65.48,65.41,65.46,42886.0,52.4102,52.4502,52.3941,52.4342,42886.0
2015-11-16 14:30:00,65.46,65.5,65.43,65.45,39848.0,52.4342,52.4662,52.4102,52.4262,39848.0
2015-11-16 14:40:00,65.46,65.51,65.42,65.43,47886.0,52.4342,52.4742,52.4022,52.4102,47886.0
2015-11-16 14:50:00,65.42,65.44,65.32,65.37,45357.0,52.4022,52.4182,52.3221,52.3621,45357.0
2015-11-16 15:00:00,65.37,65.46,65.36,65.44,54138.0,52.3621,52.4342,52.3541,52.4182,54138.0
2015-11-16 15:10:00,65.44,65.55,65.43,65.53,72772.0,52.4182,52.5063,52.4102,52.4903,72772.0
2015-11-16 15:20:00,65.53,65.7,65.5,65.59,100704.0,52.4903,52.6264,52.4662,52.5383,100704.0
2015-11-16 15:30:00,65.59,65.7,65.58,65.64,130074.0,52.5383,52.6264,52.5303,52.5784,130074.0
2015-11-16 15:40:00,65.64,65.65,65.46,65.47,131532.0,52.5784,52.5864,52.4342,52.4422,131532.0
2015-11-16 15:50:00,65.48,65.6,65.44,65.59,205009.0,52.4502,52.5463,52.4182,52.5383,205009.0
2015-11-17 09:30:00,65.92,65.96,65.59,65.8,101944.0,52.8027,52.8347,52.5383,52.7065,101944.0
2015-11-17 09:40:00,65.79,65.95,65.66,65.7,43813.0,52.6985,52.8267,52.5944,52.6264,43813.0
2015-11-17 09:50:00,65.72,65.73,65.47,65.51,44846.0,52.6425,52.6505,52.4422,52.4742,44846.0
2015-11-17 10:00:00,65.5,65.68,65.5,65.61,62606.0,52.4662,52.6104,52.4662,52.5543,62606.0
2015-11-17 10:10:00,65.6,65.64,65.49,65.5,37408.0,52.5463,52.5784,52.4582,52.4662,37408.0
2015-11-17 10:20:00,65.5,65.59,65.48,65.57,25875.0,52.4662,52.5383,52.4502,52.5223,25875.0
2015-11-17 10:30:00,65.57,65.71,65.55,65.71,51328.0,52.5223,52.6344,52.5063,52.6344,51328.0
2015-11-17 10:40:00,65.7,65.78,65.65,65.78,36961.0,52.6264,52.6905,52.5864,52.6905,36961.0
2015-11-17 10:50:00,65.77,65.82,65.7,65.74,50066.0,52.6825,52.7226,52.6264,52.6585,50066.0
2015-11-17 11:00:00,65.74,65.77,65.67,65.68,30765.0,52.6585,52.6825,52.6024,52.6104,30765.0
2015-11-17 11:10:00,65.67,65.77,65.66,65.73,37800.0,52.6024,52.6825,52.5944,52.6505,37800.0
2015-11-17 11:20:00,65.73,65.82,65.72,65.81,20310.0,52.6505,52.7226,52.6425,52.7145,20310.0
2015-11-17 11:30:00,65.8,65.87,65.78,65.8,25640.0,52.7065,52.7626,52.6905,52.7065,25640.0
2015-11-17 11:40:00,65.8,65.87,65.78,65.84,38802.0,52.7065,52.7626,52.6905,52.7386,38802.0
2015-11-17 11:50:00,65.84,65.85,65.8,65.8,25946.0,52.7386,52.7466,52.7065,52.7065,25946.0
2015-11-17 12:00:00,65.8,65.87,65.76,65.76,20575.0,52.7065,52.7626,52.6745,52.6745,20575.0
2015-11-17 12:10:00,65.76,65.79,65.7,65.72,35288.0,52.6745,52.6985,52.6264,52.6425,35288.0
2015-11-17 12:20:00,65.72,65.72,65.59,65.62,27373.0,52.6425,52.6425,52.5383,52.5624,27373.0
2015-11-17 12:30:00,65.61,65.64,65.51,65.53,31586.0,52.5543,52.5784,52.4742,52.4903,31586.0
2015-11-17 12:40:00,65.53,65.54,65.44,65.53,56137.0,52.4903,52.4983,52.4182,52.4903,56137.0
2015-11-17 12:50:00,65.52,65.61,65.51,65.56,30131.0,52.4823,52.5543,52.4742,52.5143,30131.0
2015-11-17 13:00:00,65.57,65.67,65.52,65.67,37661.0,52.5223,52.6024,52.4823,52.6024,37661.0
2015-11-17 13:10:00,65.67,65.68,65.57,65.58,34386.0,52.6024,52.6104,52.5223,52.5303,34386.0
2015-11-17 13:20:00,65.58,65.59,65.5,65.54,33181.0,52.5303,52.5383,52.4662,52.4983,33181.0
2015-11-17 13:30:00,65.54,65.64,65.49,65.57,36401.0,52.4983,52.5784,52.4582,52.5223,36401.0
2015-11-17 13:40:00,65.56,65.62,65.51,65.6,27091.0,52.5143,52.5624,52.4742,52.5463,27091.0
2015-11-17 13:50:00,65.59,65.71,65.58,65.7,29697.0,52.5383,52.6344,52.5303,52.6264,29697.0
2015-11-17 14:00:00,65.68,65.68,65.57,65.63,36553.0,52.6104,52.6104,52.5223,52.5704,36553.0
2015-11-17 14:10:00,65.62,65.64,65.52,65.56,80141.0,52.5624,52.5784,52.4823,52.5143,80141.0
2015-11-17 14:20:00,65.56,65.57,65.39,65.4,32021.0,52.5143,52.5223,52.3781,52.3861,32021.0
2015-11-17 14:30:00,65.4,65.41,65.34,65.36,41832.0,52.3861,52.3941,52.3381,52.3541,41832.0
2015-11-17 14:40:00,65.37,65.39,65.2,65.31,39139.0,52.3621,52.3781,52.2259,52.314,39139.0
2015-11-17 14:50:00,65.31,65.38,65.25,65.38,58209.0,52.314,52.3701,52.266,52.3701,58209.0
2015-11-17 15:00:00,65.37,65.37,65.27,65.27,51587.0,52.3621,52.3621,52.282,52.282,51587.0
2015-11-17 15:10:00,65.26,65.26,65.14,65.19,49154.0,52.274,52.274,52.1779,52.2179,49154.0
2015-11-17 15:20:00,65.19,65.33,65.18,65.28,66513.0,52.2179,52.3301,52.2099,52.29,66513.0
2015-11-17 15:30:00,65.29,65.36,65.22,65.28,55198.0,52.298,52.3541,52.2419,52.29,55198.0
2015-11-17 15:40:00,65.28,65.42,65.27,65.36,85807.0,52.29,52.4022,52.282,52.3541,85807.0
2015-11-17 15:50:00,65.35,65.44,65.3,65.33,186643.0,52.3461,52.4182,52.306,52.3301,186643.0
2015-11-18 09:30:00,65.32,65.53,65.27,65.46,73094.0,52.3221,52.4903,52.282,52.4342,73094.0
2015-11-18 09:40:00,65.46,65.51,65.38,65.5,51174.0,52.4342,52.4742,52.3701,52.4662,51174.0
2015-11-18 09:50:00,65.51,65.56,65.26,65.31,99164.0,52.4742,52.5143,52.274,52.314,99164.0
2015-11-18 10:00:00,65.31,65.36,65.26,65.33,69714.0,52.314,52.3541,52.274,52.3301,69714.0
2015-11-18 10:10:00,65.33,65.33,65.2,65.2,31453.0,52.3301,52.3301,52.2259,52.2259,31453.0
2015-11-18 10:20:00,65.19,65.3,65.12,65.2,25568.0,52.2179,52.306,52.1618,52.2259,25568.0
2015-11-18 10:30:00,65.2,65.26,65.18,65.24,24973.0,52.2259,52.274,52.2099,52.258,24973.0
2015-11-18 10:40:00,65.22,65.3,65.2,65.3,27446.0,52.2419,52.306,52.2259,52.306,27446.0
2015-11-18 10:50:00,65.29,65.33,65.22,65.28,31258.0,52.298,52.3301,52.2419,52.29,31258.0
2015-11-18 11:00:00,65.28,65.28,65.17,65.25,24266.0,52.29,52.29,52.2019,52.266,24266.0
2015-11-18 11:10:00,65.26,65.32,65.2,65.27,36273.0,52.274,52.3221,52.2259,52.282,36273.0
2015-11-18 11:20:00,65.28,65.43,65.26,65.38,55267.0,52.29,52.4102,52.274,52.3701,55267.0
2015-11-18 11:30:00,65.39,65.52,65.39,65.51,29648.0,52.3781,52.4823,52.3781,52.4742,29648.0
2015-11-18 11:40:00,65.52,65.62,65.49,65.59,31527.0,52.4823,52.5624,52.4582,52.5383,31527.0
2015-11-18 11:50:00,65.6,65.67,65.58,65.58,30779.0,52.5463,52.6024,52.5303,52.5303,30779.0
2015-11-18 12:00:00,65.58,65.69,65.56,65.67,33068.0,52.5303,52.6184,52.5143,52.6024,33068.0
2015-11-18 12:10:00,65.68,65.8,65.68,65.78,30950.0,52.6104,52.7065,52.6104,52.6905,30950.0
2015-11-18 12:20:00,65.79,65.82,65.7,65.79,31243.0,52.6985,52.7226,52.6264,52.6985,31243.0
2015-11-18 12:30:00,65.79,65.82,65.77,65.81,49478.0,52.6985,52.7226,52.6825,52.7145,49478.0
2015-11-18 12:40:00,65.82,65.85,65.76,65.84,43918.0,52.7226,52.7466,52.6745,52.7386,43918.0
2015-11-18 12:50:00,65.84,65.91,65.83,65.83,24142.0,52.7386,52.7946,52.7306,52.7306,24142.0
2015-11-18 13:00:00,65.83,65.84,65.79,65.8,21637.0,52.7306,52.7386,52.6985,52.7065,21637.0
2015-11-18 13:10:00,65.81,65.83,65.76,65.8,35352.0,52.7145,52.7306,52.6745,52.7065,35352.0
2015-11-18 13:20:00,65.81,65.86,65.8,65.8,20269.0,52.7145,52.7546,52.7065,52.7065,20269.0
2015-11-18 13:30:00,65.81,65.83,65.79,65.82,25744.0,52.7145,52.7306,52.6985,52.7226,25744.0
2015-11-18 13:40:00,65.82,65.83,65.78,65.79,32862.0,52.7226,52.7306,52.6905,52.6985,32862.0
2015-11-18 13:50:00,65.79,65.85,65.79,65.81,44031.0,52.6985,52.7466,52.6985,52.7145,44031.0
2015-11-18 14:00:00,65.8,66.0,65.76,65.99,101881.0,52.7065,52.8667,52.6745,52.8587,101881.0
2015-11-18 14:10:00,66.0,66.13,65.94,65.97,87169.0,52.8667,52.9709,52.8187,52.8427,87169.0
2015-11-18 14:20:00,65.96,66.0,65.93,66.0,47951.0,52.8347,52.8667,52.8107,52.8667,47951.0
2015-11-18 14:30:00,66.0,66.01,65.92,65.99,54975.0,52.8667,52.8747,52.8027,52.8587,54975.0
2015-11-18 14:40:00,66.0,66.04,65.96,66.0,84356.0,52.8667,52.8988,52.8347,52.8667,84356.0
2015-11-18 14:50:00,65.99,66.03,65.97,66.03,95287.0,52.8587,52.8908,52.8427,52.8908,95287.0
2015-11-18 15:00:00,66.03,66.05,65.96,65.97,63816.0,52.8908,52.9068,52.8347,52.8427,63816.0
2015-11-18 15:10:00,65.97,66.11,65.96,66.11,52378.0,52.8427,52.9548,52.8347,52.9548,52378.0
2015-11-18 15:20:00,66.1,66.11,66.05,66.1,53049.0,52.9468,52.9548,52.9068,52.9468,53049.0
2015-11-18 15:30:00,66.1,66.12,66.04,66.08,185182.0,52.9468,52.9629,52.8988,52.9308,185182.0
2015-11-18 15:40:00,66.07,66.11,66.04,66.09,220115.0,52.9228,52.9548,52.8988,52.9388,220115.0
2015-11-18 15:50:00,66.09,66.14,66.02,66.06,405946.0,52.9388,52.9789,52.8828,52.9148,405946.0
2015-11-19 09:30:00,66.32,66.62,66.26,66.5,117421.0,53.1231,53.3634,53.075,53.2672,117421.0
2015-11-19 09:40:00,66.48,66.7,66.43,66.69,82204.0,53.2512,53.4274,53.2112,53.4194,82204.0
2015-11-19 09:50:00,66.69,66.75,66.61,66.75,53375.0,53.4194,53.4675,53.3554,53.4675,53375.0
2015-11-19 10:00:00,66.72,66.93,66.71,66.93,73400.0,53.4435,53.6117,53.4355,53.6117,73400.0
2015-11-19 10:10:00,66.93,66.95,66.69,66.74,45354.0,53.6117,53.6277,53.4194,53.4595,45354.0
2015-11-19 10:20:00,66.75,66.76,66.61,66.7,44995.0,53.4675,53.4755,53.3554,53.4274,44995.0
2015-11-19 10:30:00,66.71,66.74,66.64,66.67,99102.0,53.4355,53.4595,53.3794,53.4034,99102.0
2015-11-19 10:40:00,66.66,66.73,66.6,66.65,63116.0,53.3954,53.4515,53.3473,53.3874,63116.0
2015-11-19 10:50:00,66.64,66.65,66.5,66.63,93381.0,53.3794,53.3874,53.2672,53.3714,93381.0
2015-11-19 11:00:00,66.63,66.68,66.53,66.62,93055.0,53.3714,53.4114,53.2913,53.3634,93055.0
2015-11-19 11:10:00,66.62,66.69,66.56,66.66,41210.0,53.3634,53.4194,53.3153,53.3954,41210.0
2015-11-19 11:20:00,66.65,66.67,66.57,66.6,96853.0,53.3874,53.4034,53.3233,53.3473,96853.0
2015-11-19 11:30:00,66.59,66.61,66.47,66.51,48537.0,53.3393,53.3554,53.2432,53.2753,48537.0
2015-11-19 11:40:00,66.5,66.52,66.45,66.47,25293.0,53.2672,53.2833,53.2272,53.2432,25293.0
2015-11-19 11:50:00,66.47,66.48,66.43,66.46,59798.0,53.2432,53.2512,53.2112,53.2352,59798.0
2015-11-19 12:00:00,66.45,66.53,66.43,66.45,84624.0,53.2272,53.2913,53.2112,53.2272,84624.0
2015-11-19 12:10:00,66.45,66.45,66.34,66.35,36411.0,53.2272,53.2272,53.1391,53.1471,36411.0
2015-11-19 12:20:00,66.34,66.4,66.33,66.4,33364.0,53.1391,53.1871,53.1311,53.1871,33364.0
2015-11-19 12:30:00,66.4,66.47,66.37,66.43,33052.0,53.1871,53.2432,53.1631,53.2112,33052.0
2015-11-19 12:40:00,66.42,66.47,66.42,66.44,27377.0,53.2032,53.2432,53.2032,53.2192,27377.0
2015-11-19 12:50:00,66.43,66.48,66.4,66.43,40857.0,53.2112,53.2512,53.1871,53.2112,40857.0
2015-11-19 13:00:00,66.44,66.44,66.37,66.43,39210.0,53.2192,53.2192,53.1631,53.2112,39210.0
2015-11-19 13:10:00,66.42,66.44,66.34,66.34,34935.0,53.2032,53.2192,53.1391,53.1391,34935.0
2015-11-19 13:20:00,66.34,66.39,66.31,66.31,25524.0,53.1391,53.1791,53.1151,53.1151,25524.0
2015-11-19 13:30:00,66.31,66.41,66.3,66.4,34429.0,53.1151,53.1952,53.107,53.1871,34429.0
2015-11-19 13:40:00,66.39,66.42,66.29,66.31,38919.0,53.1791,53.2032,53.099,53.1151,38919.0
2015-11-19 13:50:00,66.31,66.31,66.23,66.24,34648.0,53.1151,53.1151,53.051,53.059,34648.0
2015-11-19 14:00:00,66.25,66.26,66.2,66.25,56051.0,53.067,53.075,53.0269,53.067,56051.0
2015-11-19 14:10:00,66.25,66.31,66.24,66.27,85160.0,53.067,53.1151,53.059,53.083,85160.0
2015-11-19 14:20:00,66.27,66.36,66.26,66.35,30630.0,53.083,53.1551,53.075,53.1471,30630.0
2015-11-19 14:30:00,66.36,66.41,66.32,66.35,46765.0,53.1551,53.1952,53.1231,53.1471,46765.0
2015-11-19 14:40:00,66.35,66.4,66.29,66.3,50906.0,53.1471,53.1871,53.099,53.107,50906.0
2015-11-19 14:50:00,66.3,66.36,66.3,66.32,56654.0,53.107,53.1551,53.107,53.1231,56654.0
2015-11-19 15:00:00,66.32,66.33,66.29,66.29,71244.0,53.1231,53.1311,53.099,53.099,71244.0
2015-11-19 15:10:00,66.29,66.31,66.24,66.3,112954.0,53.099,53.1151,53.059,53.107,112954.0
2015-11-19 15:20:00,66.29,66.37,66.29,66.37,69093.0,53.099,53.1631,53.099,53.1631,69093.0
2015-11-19 15:30:00,66.37,66.4,66.28,66.31,82557.0,53.1631,53.1871,53.091,53.1151,82557.0
2015-11-19 15:40:00,66.31,66.36,66.27,66.31,102371.0,53.1151,53.1551,53.083,53.1151,102371.0
2015-11-19 15:50:00,66.32,66.4,66.32,66.37,204978.0,53.1231,53.1871,53.1231,53.1631,204978.0
2015-11-20 09:30:00,66.75,67.04,66.69,67.03,355645.0,53.4675,53.6998,53.4194,53.6918,355645.0
2015-11-20 09:40:00,67.04,67.15,66.96,67.15,51644.0,53.6998,53.7879,53.6357,53.7879,51644.0
2015-11-20 09:50:00,67.15,67.18,67.07,67.13,60401.0,53.7879,53.8119,53.7238,53.7719,60401.0
2015-11-20 10:00:00,67.13,67.14,67.0,67.05,78806.0,53.7719,53.7799,53.6677,53.7078,78806.0
2015-11-20 10:10:00,67.06,67.08,67.0,67.01,53823.0,53.7158,53.7318,53.6677,53.6758,53823.0
2015-11-20 10:20:00,67.02,67.03,66.92,66.92,41472.0,53.6838,53.6918,53.6037,53.6037,41472.0
2015-11-20 10:30:00,66.91,67.03,66.89,67.02,37799.0,53.5957,53.6918,53.5796,53.6838,37799.0
2015-11-20 10:40:00,67.03,67.05,67.0,67.05,35155.0,53.6918,53.7078,53.6677,53.7078,35155.0
2015-11-20 10:50:00,67.05,67.07,67.01,67.02,32858.0,53.7078,53.7238,53.6758,53.6838,32858.0
2015-11-20 11:00:00,67.03,67.04,66.93,66.94,38959.0,53.6918,53.6998,53.6117,53.6197,38959.0
2015-11-20 11:10:00,66.94,66.96,66.88,66.95,31455.0,53.6197,53.6357,53.5716,53.6277,31455.0
2015-11-20 11:20:00,66.95,66.96,66.91,66.94,39271.0,53.6277,53.6357,53.5957,53.6197,39271.0
2015-11-20 11:30:00,66.94,66.97,66.93,66.96,17460.0,53.6197,53.6437,53.6117,53.6357,17460.0
2015-11-20 11:40:00,66.97,66.98,66.93,66.93,17873.0,53.6437,53.6517,53.6117,53.6117,17873.0
2015-11-20 11:50:00,66.93,66.93,66.88,66.88,35253.0,53.6117,53.6117,53.5716,53.5716,35253.0
2015-11-20 12:00:00,66.88,66.88,66.79,66.82,33402.0,53.5716,53.5716,53.4995,53.5236,33402.0
2015-11-20 12:10:00,66.82,66.82,66.75,66.77,28930.0,53.5236,53.5236,53.4675,53.4835,28930.0
2015-11-20 12:20:00,66.76,66.77,66.63,66.63,43744.0,53.4755,53.4835,53.3714,53.3714,43744.0
2015-11-20 12:30:00,66.63,66.71,66.62,66.65,34696.0,53.3714,53.4355,53.3634,53.3874,34696.0
2015-11-20 12:40:00,66.65,66.66,66.6,66.61,32583.0,53.3874,53.3954,53.3473,53.3554,32583.0
2015-11-20 12:50:00,66.61,66.62,66.56,66.59,30660.0,53.3554,53.3634,53.3153,53.3393,30660.0
2015-11-20 13:00:00,66.59,66.61,66.5,66.5,47691.0,53.3393,53.3554,53.2672,53.2672,47691.0
2015-11-20 13:10:00,66.51,66.52,66.44,66.45,40788.0,53.2753,53.2833,53.2192,53.2272,40788.0
2015-11-20 13:20:00,66.45,66.46,66.39,66.39,36731.0,53.2272,53.2352,53.1791,53.1791,36731.0
2015-11-20 13:30:00,66.4,66.4,66.35,66.39,43237.0,53.1871,53.1871,53.1471,53.1791,43237.0
2015-11-20 13:40:00,66.39,66.42,66.34,66.35,33707.0,53.1791,53.2032,53.1391,53.1471,33707.0
2015-11-20 13:50:00,66.35,66.37,66.33,66.35,29195.0,53.1471,53.1631,53.1311,53.1471,29195.0
2015-11-20 14:00:00,66.34,66.37,66.32,66.36,53130.0,53.1391,53.1631,53.1231,53.1551,53130.0
2015-11-20 14:10:00,66.35,66.36,66.27,66.31,40867.0,53.1471,53.1551,53.083,53.1151,40867.0
2015-11-20 14:20:00,66.31,66.36,66.26,66.26,54582.0,53.1151,53.1551,53.075,53.075,54582.0
2015-11-20 14:30:00,66.27,66.29,66.22,66.22,46647.0,53.083,53.099,53.043,53.043,46647.0
2015-11-20 14:40:00,66.23,66.25,66.2,66.2,56964.0,53.051,53.067,53.0269,53.0269,56964.0
2015-11-20 14:50:00,66.2,66.21,66.12,66.12,51695.0,53.0269,53.035,52.9629,52.9629,51695.0
2015-11-20 15:00:00,66.12,66.23,66.07,66.22,138026.0,52.9629,53.051,52.9228,53.043,138026.0
2015-11-20 15:10:00,66.22,66.24,66.18,66.18,74766.0,53.043,53.059,53.0109,53.0109,74766.0
2015-11-20 15:20:00,66.18,66.2,66.15,66.19,66159.0,53.0109,53.0269,52.9869,53.0189,66159.0
2015-11-20 15:30:00,66.19,66.21,66.15,66.18,87007.0,53.0189,53.035,52.9869,53.0109,87007.0
2015-11-20 15:40:00,66.18,66.22,66.15,66.17,118856.0,53.0109,53.043,52.9869,53.0029,118856.0
2015-11-20 15:50:00,66.17,66.19,66.04,66.1,304006.0,53.0029,53.0189,52.8988,52.9468,304006.0
2015-11-23 09:30:00,66.1,66.27,66.1,66.2,69097.0,52.9468,53.083,52.9468,53.0269,69097.0
2015-11-23 09:40:00,66.19,66.3,66.07,66.3,52762.0,53.0189,53.107,52.9228,53.107,52762.0
2015-11-23 09:50:00,66.34,66.51,66.29,66.51,81249.0,53.1391,53.2753,53.099,53.2753,81249.0
2015-11-23 10:00:00,66.51,66.51,66.31,66.37,58723.0,53.2753,53.2753,53.1151,53.1631,58723.0
2015-11-23 10:10:00,66.36,66.46,66.36,66.44,36682.0,53.1551,53.2352,53.1551,53.2192,36682.0
2015-11-23 10:20:00,66.45,66.52,66.41,66.47,25475.0,53.2272,53.2833,53.1952,53.2432,25475.0
2015-11-23 10:30:00,66.47,66.49,66.42,66.45,37665.0,53.2432,53.2592,53.2032,53.2272,37665.0
2015-11-23 10:40:00,66.46,66.6,66.45,66.59,35662.0,53.2352,53.3473,53.2272,53.3393,35662.0
2015-11-23 10:50:00,66.6,66.6,66.52,66.59,59779.0,53.3473,53.3473,53.2833,53.3393,59779.0
2015-11-23 11:00:00,66.59,66.6,66.49,66.53,45506.0,53.3393,53.3473,53.2592,53.2913,45506.0
2015-11-23 11:10:00,66.53,66.59,66.49,66.51,57317.0,53.2913,53.3393,53.2592,53.2753,57317.0
2015-11-23 11:20:00,66.5,66.5,66.39,66.47,91068.0,53.2672,53.2672,53.1791,53.2432,91068.0
2015-11-23 11:30:00,66.47,66.48,66.42,66.46,42133.0,53.2432,53.2512,53.2032,53.2352,42133.0
2015-11-23 11:40:00,66.46,66.63,66.45,66.63,56527.0,53.2352,53.3714,53.2272,53.3714,56527.0
2015-11-23 11:50:00,66.63,66.71,66.63,66.7,47924.0,53.3714,53.4355,53.3714,53.4274,47924.0
2015-11-23 12:00:00,66.7,66.7,66.66,66.67,46199.0,53.4274,53.4274,53.3954,53.4034,46199.0
2015-11-23 12:10:00,66.67,66.71,66.65,66.71,43317.0,53.4034,53.4355,53.3874,53.4355,43317.0
2015-11-23 12:20:00,66.71,66.71,66.65,66.71,31706.0,53.4355,53.4355,53.3874,53.4355,31706.0
2015-11-23 12:30:00,66.71,66.73,66.68,66.72,31421.0,53.4355,53.4515,53.4114,53.4435,31421.0
2015-11-23 12:40:00,66.72,66.78,66.71,66.78,38324.0,53.4435,53.4915,53.4355,53.4915,38324.0
2015-11-23 12:50:00,66.78,66.79,66.72,66.72,40270.0,53.4915,53.4995,53.4435,53.4435,40270.0
2015-11-23 13:00:00,66.73,66.77,66.72,66.76,31214.0,53.4515,53.4835,53.4435,53.4755,31214.0
2015-11-23 13:10:00,66.76,66.78,66.72,66.74,30379.0,53.4755,53.4915,53.4435,53.4595,30379.0
2015-11-23 13:20:00,66.74,66.83,66.74,66.81,39237.0,53.4595,53.5316,53.4595,53.5156,39237.0
2015-11-23 13:30:00,66.79,66.8,66.73,66.75,29568.0,53.4995,53.5075,53.4515,53.4675,29568.0
2015-11-23 13:40:00,66.75,66.78,66.73,66.78,34624.0,53.4675,53.4915,53.4515,53.4915,34624.0
2015-11-23 13:50:00,66.78,66.83,66.73,66.74,57548.0,53.4915,53.5316,53.4515,53.4595,57548.0
2015-11-23 14:00:00,66.74,66.75,66.66,66.69,62032.0,53.4595,53.4675,53.3954,53.4194,62032.0
2015-11-23 14:10:00,66.69,66.7,66.66,66.67,43669.0,53.4194,53.4274,53.3954,53.4034,43669.0
2015-11-23 14:20:00,66.67,66.76,66.66,66.72,49986.0,53.4034,53.4755,53.3954,53.4435,49986.0
2015-11-23 14:30:00,66.72,66.75,66.65,66.7,49586.0,53.4435,53.4675,53.3874,53.4274,49586.0
2015-11-23 14:40:00,66.7,66.76,66.67,66.73,70277.0,53.4274,53.4755,53.4034,53.4515,70277.0
2015-11-23 14:50:00,66.73,66.8,66.72,66.78,40687.0,53.4515,53.5075,53.4435,53.4915,40687.0
2015-11-23 15:00:00,66.79,66.79,66.73,66.75,52549.0,53.4995,53.4995,53.4515,53.4675,52549.0
2015-11-23 15:10:00,66.75,66.82,66.74,66.79,52677.0,53.4675,53.5236,53.4595,53.4995,52677.0
2015-11-23 15:20:00,66.79,66.88,66.78,66.83,61443.0,53.4995,53.5716,53.4915,53.5316,61443.0
2015-11-23 15:30:00,66.83,66.94,66.83,66.91,71527.0,53.5316,53.6197,53.5316,53.5957,71527.0
2015-11-23 15:40:00,66.91,66.92,66.85,66.87,97926.0,53.5957,53.6037,53.5476,53.5636,97926.0
2015-11-23 15:50:00,66.86,66.92,66.85,66.9,207783.0,53.5556,53.6037,53.5476,53.5876,207783.0
2015-11-24 09:30:00,66.43,66.79,66.42,66.56,103416.0,53.2112,53.4995,53.2032,53.3153,103416.0
2015-11-24 09:40:00,66.56,66.75,66.48,66.72,107566.0,53.3153,53.4675,53.2512,53.4435,107566.0
2015-11-24 09:50:00,66.74,66.78,66.48,66.64,38617.0,53.4595,53.4915,53.2512,53.3794,38617.0
2015-11-24 10:00:00,66.63,66.68,66.56,66.66,58727.0,53.3714,53.4114,53.3153,53.3954,58727.0
2015-11-24 10:10:00,66.67,66.8,66.58,66.71,64254.0,53.4034,53.5075,53.3313,53.4355,64254.0
2015-11-24 10:20:00,66.71,66.75,66.52,66.52,36900.0,53.4355,53.4675,53.2833,53.2833,36900.0
2015-11-24 10:30:00,66.53,66.62,66.52,66.6,31846.0,53.2913,53.3634,53.2833,53.3473,31846.0
2015-11-24 10:40:00,66.62,66.65,66.45,66.5,46680.0,53.3634,53.3874,53.2272,53.2672,46680.0
2015-11-24 10:50:00,66.5,66.53,66.44,66.47,77614.0,53.2672,53.2913,53.2192,53.2432,77614.0
2015-11-24 11:00:00,66.47,66.58,66.44,66.58,37602.0,53.2432,53.3313,53.2192,53.3313,37602.0
2015-11-24 11:10:00,66.58,66.6,66.5,66.51,30090.0,53.3313,53.3473,53.2672,53.2753,30090.0
2015-11-24 11:20:00,66.51,66.7,66.51,66.7,40995.0,53.2753,53.4274,53.2753,53.4274,40995.0
2015-11-24 11:30:00,66.71,66.83,66.71,66.8,39276.0,53.4355,53.5316,53.4355,53.5075,39276.0
2015-11-24 11:40:00,66.8,66.82,66.73,66.81,25248.0,53.5075,53.5236,53.4515,53.5156,25248.0
2015-11-24 11:50:00,66.8,66.86,66.8,66.81,24730.0,53.5075,53.5556,53.5075,53.5156,24730.0
2015-11-24 12:00:00,66.81,66.88,66.81,66.85,32461.0,53.5156,53.5716,53.5156,53.5476,32461.0
2015-11-24 12:10:00,66.85,66.87,66.77,66.78,30276.0,53.5476,53.5636,53.4835,53.4915,30276.0
2015-11-24 12:20:00,66.78,66.78,66.72,66.77,38928.0,53.4915,53.4915,53.4435,53.4835,38928.0
2015-11-24 12:30:00,66.77,66.81,66.77,66.78,17288.0,53.4835,53.5156,53.4835,53.4915,17288.0
2015-11-24 12:40:00,66.79,66.82,66.77,66.79,27097.0,53.4995,53.5236,53.4835,53.4995,27097.0
2015-11-24 12:50:00,66.79,66.82,66.74,66.75,23403.0,53.4995,53.5236,53.4595,53.4675,23403.0
2015-11-24 13:00:00,66.75,66.9,66.75,66.88,44645.0,53.4675,53.5876,53.4675,53.5716,44645.0
2015-11-24 13:10:00,66.88,66.92,66.87,66.9,19011.0,53.5716,53.6037,53.5636,53.5876,19011.0
2015-11-24 13:20:00,66.9,67.0,66.9,66.94,25565.0,53.5876,53.6677,53.5876,53.6197,25565.0
2015-11-24 13:30:00,66.94,66.95,66.89,66.94,17585.0,53.6197,53.6277,53.5796,53.6197,17585.0
2015-11-24 13:40:00,66.95,66.98,66.9,66.9,24269.0,53.6277,53.6517,53.5876,53.5876,24269.0
2015-11-24 13:50:00,66.9,66.98,66.9,66.98,39626.0,53.5876,53.6517,53.5876,53.6517,39626.0
2015-11-24 14:00:00,66.99,67.07,66.96,67.02,42182.0,53.6597,53.7238,53.6357,53.6838,42182.0
2015-11-24 14:10:00,67.02,67.03,66.87,66.95,31625.0,53.6838,53.6918,53.5636,53.6277,31625.0
2015-11-24 14:20:00,66.95,66.96,66.9,66.91,31139.0,53.6277,53.6357,53.5876,53.5957,31139.0
2015-11-24 14:30:00,66.92,67.02,66.88,67.0,32582.0,53.6037,53.6838,53.5716,53.6677,32582.0
2015-11-24 14:40:00,66.99,67.02,66.97,66.97,41299.0,53.6597,53.6838,53.6437,53.6437,41299.0
2015-11-24 14:50:00,66.97,67.02,66.95,66.97,34859.0,53.6437,53.6838,53.6277,53.6437,34859.0
2015-11-24 15:00:00,66.96,67.06,66.92,67.05,36920.0,53.6357,53.7158,53.6037,53.7078,36920.0
2015-11-24 15:10:00,67.04,67.09,67.03,67.03,39777.0,53.6998,53.7398,53.6918,53.6918,39777.0
2015-11-24 15:20:00,67.03,67.04,66.95,66.95,38588.0,53.6918,53.6998,53.6277,53.6277,38588.0
2015-11-24 15:30:00,66.95,67.01,66.92,66.93,61974.0,53.6277,53.6758,53.6037,53.6117,61974.0
2015-11-24 15:40:00,66.93,66.94,66.81,66.82,71207.0,53.6117,53.6197,53.5156,53.5236,71207.0
2015-11-24 15:50:00,66.82,66.85,66.8,66.83,176731.0,53.5236,53.5476,53.5075,53.5316,176731.0
2015-11-25 09:30:00,66.93,66.97,66.77,66.8,91810.0,53.6117,53.6437,53.4835,53.5075,91810.0
2015-11-25 09:40:00,66.82,67.03,66.82,66.97,36424.0,53.5236,53.6918,53.5236,53.6437,36424.0
2015-11-25 09:50:00,66.97,67.03,66.95,66.95,22534.0,53.6437,53.6918,53.6277,53.6277,22534.0
2015-11-25 10:00:00,66.95,66.98,66.8,66.8,34365.0,53.6277,53.6517,53.5075,53.5075,34365.0
2015-11-25 10:10:00,66.81,66.95,66.81,66.94,21654.0,53.5156,53.6277,53.5156,53.6197,21654.0
2015-11-25 10:20:00,66.94,66.99,66.9,66.91,26674.0,53.6197,53.6597,53.5876,53.5957,26674.0
2015-11-25 10:30:00,66.92,66.98,66.91,66.92,21878.0,53.6037,53.6517,53.5957,53.6037,21878.0
2015-11-25 10:40:00,66.92,66.94,66.85,66.87,55136.0,53.6037,53.6197,53.5476,53.5636,55136.0
2015-11-25 10:50:00,66.86,66.93,66.84,66.91,30541.0,53.5556,53.6117,53.5396,53.5957,30541.0
2015-11-25 11:00:00,66.92,66.93,66.85,66.92,27550.0,53.6037,53.6117,53.5476,53.6037,27550.0
2015-11-25 11:10:00,66.91,66.92,66.81,66.88,44139.0,53.5957,53.6037,53.5156,53.5716,44139.0
2015-11-25 11:20:00,66.87,66.88,66.75,66.76,44731.0,53.5636,53.5716,53.4675,53.4755,44731.0
2015-11-25 11:30:00,66.76,66.79,66.71,66.73,35953.0,53.4755,53.4995,53.4355,53.4515,35953.0
2015-11-25 11:40:00,66.74,66.75,66.71,66.73,37559.0,53.4595,53.4675,53.4355,53.4515,37559.0
2015-11-25 11:50:00,66.73,66.74,66.69,66.7,25821.0,53.4515,53.4595,53.4194,53.4274,25821.0
2015-11-25 12:00:00,66.71,66.76,66.71,66.76,32184.0,53.4355,53.4755,53.4355,53.4755,32184.0
2015-11-25 12:10:00,66.75,66.78,66.72,66.77,23323.0,53.4675,53.4915,53.4435,53.4835,23323.0
2015-11-25 12:20:00,66.77,66.79,66.74,66.75,17438.0,53.4835,53.4995,53.4595,53.4675,17438.0
2015-11-25 12:30:00,66.76,66.77,66.72,66.72,23335.0,53.4755,53.4835,53.4435,53.4435,23335.0
2015-11-25 12:40:00,66.71,66.71,66.68,66.7,17172.0,53.4355,53.4355,53.4114,53.4274,17172.0
2015-11-25 12:50:00,66.69,66.72,66.64,66.64,67205.0,53.4194,53.4435,53.3794,53.3794,67205.0
2015-11-25 13:00:00,66.64,66.65,66.6,66.6,25183.0,53.3794,53.3874,53.3473,53.3473,25183.0
2015-11-25 13:10:00,66.61,66.61,66.51,66.52,33634.0,53.3554,53.3554,53.2753,53.2833,33634.0
2015-11-25 13:20:00,66.52,66.53,66.43,66.46,47555.0,53.2833,53.2913,53.2112,53.2352,47555.0
2015-11-25 13:30:00,66.46,66.48,66.45,66.46,57655.0,53.2352,53.2512,53.2272,53.2352,57655.0
2015-11-25 13:40:00,66.45,66.46,66.43,66.44,44195.0,53.2272,53.2352,53.2112,53.2192,44195.0
2015-11-25 13:50:00,66.44,66.49,66.44,66.48,72449.0,53.2192,53.2592,53.2192,53.2512,72449.0
2015-11-25 14:00:00,66.48,66.52,66.46,66.48,47564.0,53.2512,53.2833,53.2352,53.2512,47564.0
2015-11-25 14:10:00,66.49,66.5,66.44,66.46,34473.0,53.2592,53.2672,53.2192,53.2352,34473.0
2015-11-25 14:20:00,66.45,66.45,66.41,66.42,37705.0,53.2272,53.2272,53.1952,53.2032,37705.0
2015-11-25 14:30:00,66.42,66.45,66.41,66.45,79262.0,53.2032,53.2272,53.1952,53.2272,79262.0
2015-11-25 14:40:00,66.45,66.51,66.44,66.47,63075.0,53.2272,53.2753,53.2192,53.2432,63075.0
2015-11-25 14:50:00,66.47,66.53,66.46,66.53,47378.0,53.2432,53.2913,53.2352,53.2913,47378.0
2015-11-25 15:00:00,66.53,66.65,66.52,66.62,58393.0,53.2913,53.3874,53.2833,53.3634,58393.0
2015-11-25 15:10:00,66.62,66.66,66.56,66.66,118611.0,53.3634,53.3954,53.3153,53.3954,118611.0
2015-11-25 15:20:00,66.65,66.65,66.6,66.61,46673.0,53.3874,53.3874,53.3473,53.3554,46673.0
2015-11-25 15:30:00,66.61,66.61,66.49,66.5,64692.0,53.3554,53.3554,53.2592,53.2672,64692.0
2015-11-25 15:40:00,66.5,66.52,66.48,66.5,119291.0,53.2672,53.2833,53.2512,53.2672,119291.0
2015-11-25 15:50:00,66.51,66.52,66.43,66.44,318876.0,53.2753,53.2833,53.2112,53.2192,318876.0
2015-11-27 09:30:00,66.51,66.75,66.43,66.48,116552.0,53.2753,53.4675,53.2112,53.2512,116552.0
2015-11-27 09:40:00,66.46,66.59,66.41,66.48,54761.0,53.2352,53.3393,53.1952,53.2512,54761.0
2015-11-27 09:50:00,66.47,66.54,66.4,66.4,58119.0,53.2432,53.2993,53.1871,53.1871,58119.0
2015-11-27 10:00:00,66.4,66.4,66.19,66.35,81690.0,53.1871,53.1871,53.0189,53.1471,81690.0
2015-11-27 10:10:00,66.35,66.35,66.22,66.29,53253.0,53.1471,53.1471,53.043,53.099,53253.0
2015-11-27 10:20:00,66.28,66.37,66.27,66.37,49391.0,53.091,53.1631,53.083,53.1631,49391.0
2015-11-27 10:30:00,66.36,66.49,66.36,66.49,41287.0,53.1551,53.2592,53.1551,53.2592,41287.0
2015-11-27 10:40:00,66.48,66.53,66.46,66.5,34134.0,53.2512,53.2913,53.2352,53.2672,34134.0
2015-11-27 10:50:00,66.49,66.58,66.48,66.54,39858.0,53.2592,53.3313,53.2512,53.2993,39858.0
2015-11-27 11:00:00,66.55,66.67,66.55,66.67,31511.0,53.3073,53.4034,53.3073,53.4034,31511.0
2015-11-27 11:10:00,66.67,66.75,66.67,66.72,27183.0,53.4034,53.4675,53.4034,53.4435,27183.0
2015-11-27 11:20:00,66.72,66.72,66.64,66.65,42394.0,53.4435,53.4435,53.3794,53.3874,42394.0
2015-11-27 11:30:00,66.65,66.71,66.65,66.68,44412.0,53.3874,53.4355,53.3874,53.4114,44412.0
2015-11-27 11:40:00,66.68,66.7,66.61,66.67,39601.0,53.4114,53.4274,53.3554,53.4034,39601.0
2015-11-27 11:50:00,66.67,66.67,66.6,66.64,26595.0,53.4034,53.4034,53.3473,53.3794,26595.0
2015-11-27 12:00:00,66.64,66.68,66.63,66.67,37299.0,53.3794,53.4114,53.3714,53.4034,37299.0
2015-11-27 12:10:00,66.67,66.71,66.66,66.71,33571.0,53.4034,53.4355,53.3954,53.4355,33571.0
2015-11-27 12:20:00,66.71,66.72,66.67,66.7,38600.0,53.4355,53.4435,53.4034,53.4274,38600.0
2015-11-27 12:30:00,66.69,66.72,66.66,66.66,38093.0,53.4194,53.4435,53.3954,53.3954,38093.0
2015-11-27 12:40:00,66.66,66.67,66.55,66.57,45022.0,53.3954,53.4034,53.3073,53.3233,45022.0
2015-11-27 12:50:00,66.56,66.61,66.54,66.59,130291.0,53.3153,53.3554,53.2993,53.3393,130291.0
2015-11-30 09:30:00,66.56,66.77,66.3,66.31,79205.0,53.3153,53.4835,53.107,53.1151,79205.0
2015-11-30 09:40:00,66.31,66.32,66.05,66.06,70040.0,53.1151,53.1231,52.9068,52.9148,70040.0
2015-11-30 09:50:00,66.05,66.17,65.98,66.17,67372.0,52.9068,53.0029,52.8507,53.0029,67372.0
2015-11-30 10:00:00,66.17,66.17,65.93,65.99,48891.0,53.0029,53.0029,52.8107,52.8587,48891.0
2015-11-30 10:10:00,65.99,66.1,65.95,65.99,61358.0,52.8587,52.9468,52.8267,52.8587,61358.0
2015-11-30 10:20:00,66.0,66.07,65.95,66.06,70747.0,52.8667,52.9228,52.8267,52.9148,70747.0
2015-11-30 10:30:00,66.05,66.18,66.03,66.08,107892.0,52.9068,53.0109,52.8908,52.9308,107892.0
2015-11-30 10:40:00,66.09,66.11,66.04,66.04,45472.0,52.9388,52.9548,52.8988,52.8988,45472.0
2015-11-30 10:50:00,66.04,66.07,65.97,65.97,33784.0,52.8988,52.9228,52.8427,52.8427,33784.0
2015-11-30 11:00:00,65.97,66.0,65.95,65.98,21319.0,52.8427,52.8667,52.8267,52.8507,21319.0
2015-11-30 11:10:00,65.99,66.04,65.95,65.98,58131.0,52.8587,52.8988,52.8267,52.8507,58131.0
2015-11-30 11:20:00,65.99,66.02,65.89,65.89,38244.0,52.8587,52.8828,52.7786,52.7786,38244.0
2015-11-30 11:30:00,65.9,65.92,65.84,65.84,39270.0,52.7866,52.8027,52.7386,52.7386,39270.0
2015-11-30 11:40:00,65.84,65.85,65.79,65.81,29195.0,52.7386,52.7466,52.6985,52.7145,29195.0
2015-11-30 11:50:00,65.8,65.85,65.78,65.85,28482.0,52.7065,52.7466,52.6905,52.7466,28482.0
2015-11-30 12:00:00,65.86,65.96,65.86,65.93,70412.0,52.7546,52.8347,52.7546,52.8107,70412.0
2015-11-30 12:10:00,65.92,65.98,65.89,65.97,30544.0,52.8027,52.8507,52.7786,52.8427,30544.0
2015-11-30 12:20:00,65.98,66.01,65.97,66.0,50814.0,52.8507,52.8747,52.8427,52.8667,50814.0
2015-11-30 12:30:00,66.0,66.04,65.96,66.03,39145.0,52.8667,52.8988,52.8347,52.8908,39145.0
2015-11-30 12:40:00,66.02,66.1,66.0,66.05,33829.0,52.8828,52.9468,52.8667,52.9068,33829.0
2015-11-30 12:50:00,66.05,66.06,65.98,66.01,39845.0,52.9068,52.9148,52.8507,52.8747,39845.0
2015-11-30 13:00:00,65.99,66.05,65.98,66.03,22290.0,52.8587,52.9068,52.8507,52.8908,22290.0
2015-11-30 13:10:00,66.03,66.04,65.98,65.98,33964.0,52.8908,52.8988,52.8507,52.8507,33964.0
2015-11-30 13:20:00,65.98,66.06,65.96,66.05,40556.0,52.8507,52.9148,52.8347,52.9068,40556.0
2015-11-30 13:30:00,66.06,66.07,66.03,66.06,35728.0,52.9148,52.9228,52.8908,52.9148,35728.0
2015-11-30 13:40:00,66.06,66.08,66.02,66.02,29675.0,52.9148,52.9308,52.8828,52.8828,29675.0
2015-11-30 13:50:00,66.03,66.05,66.01,66.05,26536.0,52.8908,52.9068,52.8747,52.9068,26536.0
2015-11-30 14:00:00,66.05,66.07,66.03,66.07,47620.0,52.9068,52.9228,52.8908,52.9228,47620.0
2015-11-30 14:10:00,66.07,66.08,66.01,66.03,60714.0,52.9228,52.9308,52.8747,52.8908,60714.0
2015-11-30 14:20:00,66.03,66.04,65.98,65.99,66883.0,52.8908,52.8988,52.8507,52.8587,66883.0
2015-11-30 14:30:00,65.98,66.03,65.94,65.99,90531.0,52.8507,52.8908,52.8187,52.8587,90531.0
2015-11-30 14:40:00,65.99,66.0,65.98,66.0,48348.0,52.8587,52.8667,52.8507,52.8667,48348.0
2015-11-30 14:50:00,66.0,66.0,65.91,65.93,47000.0,52.8667,52.8667,52.7946,52.8107,47000.0
2015-11-30 15:00:00,65.93,65.94,65.82,65.86,42410.0,52.8107,52.8187,52.7226,52.7546,42410.0
2015-11-30 15:10:00,65.87,65.92,65.83,65.83,62279.0,52.7626,52.8027,52.7306,52.7306,62279.0
2015-11-30 15:20:00,65.83,65.9,65.8,65.84,66822.0,52.7306,52.7866,52.7065,52.7386,66822.0
2015-11-30 15:30:00,65.83,65.92,65.82,65.88,82388.0,52.7306,52.8027,52.7226,52.7706,82388.0
2015-11-30 15:40:00,65.88,65.89,65.67,65.74,169895.0,52.7706,52.7786,52.6024,52.6585,169895.0
2015-11-30 15:50:00,65.74,65.75,65.65,65.68,371083.0,52.6585,52.6665,52.5864,52.6104,371083.0
2015-12-01 09:30:00,65.77,65.9,65.32,65.59,401279.0,52.6825,52.7866,52.3221,52.5383,401279.0
2015-12-01 09:40:00,65.61,65.66,65.49,65.52,187071.0,52.5543,52.5944,52.4582,52.4823,187071.0
2015-12-01 09:50:00,65.53,65.73,65.52,65.59,110381.0,52.4903,52.6505,52.4823,52.5383,110381.0
2015-12-01 10:00:00,65.59,65.62,65.46,65.56,160628.0,52.5383,52.5624,52.4342,52.5143,160628.0
2015-12-01 10:10:00,65.55,65.65,65.33,65.5,208747.0,52.5063,52.5864,52.3301,52.4662,208747.0
2015-12-01 10:20:00,65.5,65.6,65.47,65.49,105748.0,52.4662,52.5463,52.4422,52.4582,105748.0
2015-12-01 10:30:00,65.5,65.61,65.45,65.57,81766.0,52.4662,52.5543,52.4262,52.5223,81766.0
2015-12-01 10:40:00,65.57,65.71,65.54,65.67,81165.0,52.5223,52.6344,52.4983,52.6024,81165.0
2015-12-01 10:50:00,65.67,65.71,65.62,65.7,104621.0,52.6024,52.6344,52.5624,52.6264,104621.0
2015-12-01 11:00:00,65.7,65.71,65.6,65.62,77163.0,52.6264,52.6344,52.5463,52.5624,77163.0
2015-12-01 11:10:00,65.62,65.68,65.55,65.65,66175.0,52.5624,52.6104,52.5063,52.5864,66175.0
2015-12-01 11:20:00,65.64,65.69,65.59,65.64,64480.0,52.5784,52.6184,52.5383,52.5784,64480.0
2015-12-01 11:30:00,65.64,65.69,65.59,65.64,75587.0,52.5784,52.6184,52.5383,52.5784,75587.0
2015-12-01 11:40:00,65.63,65.72,65.61,65.72,72210.0,52.5704,52.6425,52.5543,52.6425,72210.0
2015-12-01 11:50:00,65.72,65.8,65.66,65.78,65964.0,52.6425,52.7065,52.5944,52.6905,65964.0
2015-12-01 12:00:00,65.78,65.88,65.76,65.84,55984.0,52.6905,52.7706,52.6745,52.7386,55984.0
2015-12-01 12:10:00,65.84,65.89,65.76,65.81,73076.0,52.7386,52.7786,52.6745,52.7145,73076.0
2015-12-01 12:20:00,65.8,65.94,65.79,65.93,73473.0,52.7065,52.8187,52.6985,52.8107,73473.0
2015-12-01 12:30:00,65.93,66.05,65.93,66.05,60446.0,52.8107,52.9068,52.8107,52.9068,60446.0
2015-12-01 12:40:00,66.05,66.05,65.99,66.01,44164.0,52.9068,52.9068,52.8587,52.8747,44164.0
2015-12-01 12:50:00,66.01,66.07,65.99,66.01,46510.0,52.8747,52.9228,52.8587,52.8747,46510.0
2015-12-01 13:00:00,66.01,66.02,65.93,65.97,46470.0,52.8747,52.8828,52.8107,52.8427,46470.0
2015-12-01 13:10:00,65.97,65.97,65.81,65.83,53050.0,52.8427,52.8427,52.7145,52.7306,53050.0
2015-12-01 13:20:00,65.82,65.84,65.74,65.74,65069.0,52.7226,52.7386,52.6585,52.6585,65069.0
2015-12-01 13:30:00,65.75,65.76,65.68,65.73,36964.0,52.6665,52.6745,52.6104,52.6505,36964.0
2015-12-01 13:40:00,65.74,65.74,65.51,65.62,156118.0,52.6585,52.6585,52.4742,52.5624,156118.0
2015-12-01 13:50:00,65.62,65.67,65.56,65.6,65578.0,52.5624,52.6024,52.5143,52.5463,65578.0
2015-12-01 14:00:00,65.6,65.69,65.59,65.67,40681.0,52.5463,52.6184,52.5383,52.6024,40681.0
2015-12-01 14:10:00,65.67,65.76,65.66,65.73,61376.0,52.6024,52.6745,52.5944,52.6505,61376.0
2015-12-01 14:20:00,65.72,65.72,65.68,65.68,65178.0,52.6425,52.6425,52.6104,52.6104,65178.0
2015-12-01 14:30:00,65.68,65.69,65.66,65.68,73739.0,52.6104,52.6184,52.5944,52.6104,73739.0
2015-12-01 14:40:00,65.69,65.75,65.68,65.73,71169.0,52.6184,52.6665,52.6104,52.6505,71169.0
2015-12-01 14:50:00,65.73,65.77,65.72,65.73,69797.0,52.6505,52.6825,52.6425,52.6505,69797.0
2015-12-01 15:00:00,65.74,65.76,65.69,65.69,127122.0,52.6585,52.6745,52.6184,52.6184,127122.0
2015-12-01 15:10:00,65.7,65.73,65.66,65.71,140697.0,52.6264,52.6505,52.5944,52.6344,140697.0
2015-12-01 15:20:00,65.7,65.82,65.69,65.78,118880.0,52.6264,52.7226,52.6184,52.6905,118880.0
2015-12-01 15:30:00,65.78,65.95,65.77,65.93,114600.0,52.6905,52.8267,52.6825,52.8107,114600.0
2015-12-01 15:40:00,65.93,65.97,65.88,65.88,120624.0,52.8107,52.8427,52.7706,52.7706,120624.0
2015-12-01 15:50:00,65.88,65.92,65.8,65.83,336549.0,52.7706,52.8027,52.7065,52.7306,336549.0
2015-12-02 09:30:00,65.82,66.04,65.6,66.02,169587.0,52.7226,52.8988,52.5463,52.8828,169587.0
2015-12-02 09:40:00,66.02,66.25,65.99,66.21,106271.0,52.8828,53.067,52.8587,53.035,106271.0
2015-12-02 09:50:00,66.2,66.24,66.05,66.22,152738.0,53.0269,53.059,52.9068,53.043,152738.0
2015-12-02 10:00:00,66.22,66.37,66.2,66.21,57513.0,53.043,53.1631,53.0269,53.035,57513.0
2015-12-02 10:10:00,66.2,66.25,66.11,66.23,70367.0,53.0269,53.067,52.9548,53.051,70367.0
2015-12-02 10:20:00,66.22,66.23,66.11,66.19,56496.0,53.043,53.051,52.9548,53.0189,56496.0
2015-12-02 10:30:00,66.18,66.26,66.17,66.26,28553.0,53.0109,53.075,53.0029,53.075,28553.0
2015-12-02 10:40:00,66.26,66.35,66.25,66.29,40920.0,53.075,53.1471,53.067,53.099,40920.0
2015-12-02 10:50:00,66.28,66.38,66.28,66.34,42897.0,53.091,53.1711,53.091,53.1391,42897.0
2015-12-02 11:00:00,66.33,66.34,66.2,66.23,62607.0,53.1311,53.1391,53.0269,53.051,62607.0
2015-12-02 11:10:00,66.24,66.27,66.18,66.26,69188.0,53.059,53.083,53.0109,53.075,69188.0
2015-12-02 11:20:00,66.25,66.25,66.16,66.23,46434.0,53.067,53.067,52.9949,53.051,46434.0
2015-12-02 11:30:00,66.22,66.28,66.18,66.27,44206.0,53.043,53.091,53.0109,53.083,44206.0
2015-12-02 11:40:00,66.27,66.28,66.17,66.28,47322.0,53.083,53.091,53.0029,53.091,47322.0
2015-12-02 11:50:00,66.27,66.35,66.22,66.31,47848.0,53.083,53.1471,53.043,53.1151,47848.0
2015-12-02 12:00:00,66.31,66.41,66.3,66.34,72605.0,53.1151,53.1952,53.107,53.1391,72605.0
2015-12-02 12:10:00,66.33,66.35,66.22,66.22,41518.0,53.1311,53.1471,53.043,53.043,41518.0
2015-12-02 12:20:00,66.21,66.33,66.17,66.29,49257.0,53.035,53.1311,53.0029,53.099,49257.0
2015-12-02 12:30:00,66.29,66.32,66.25,66.3,45074.0,53.099,53.1231,53.067,53.107,45074.0
2015-12-02 12:40:00,66.3,66.32,66.21,66.23,40897.0,53.107,53.1231,53.035,53.051,40897.0
2015-12-02 12:50:00,66.23,66.24,66.14,66.14,53024.0,53.051,53.059,52.9789,52.9789,53024.0
2015-12-02 13:00:00,66.13,66.21,66.11,66.21,46637.0,52.9709,53.035,52.9548,53.035,46637.0
2015-12-02 13:10:00,66.21,66.27,66.19,66.23,52893.0,53.035,53.083,53.0189,53.051,52893.0
2015-12-02 13:20:00,66.23,66.28,66.22,66.25,37086.0,53.051,53.091,53.043,53.067,37086.0
2015-12-02 13:30:00,66.26,66.28,66.16,66.18,60741.0,53.075,53.091,52.9949,53.0109,60741.0
2015-12-02 13:40:00,66.18,66.24,66.11,66.12,68697.0,53.0109,53.059,52.9548,52.9629,68697.0
2015-12-02 13:50:00,66.12,66.15,66.06,66.11,51485.0,52.9629,52.9869,52.9148,52.9548,51485.0
2015-12-02 14:00:00,66.11,66.11,65.98,65.99,115671.0,52.9548,52.9548,52.8507,52.8587,115671.0
2015-12-02 14:10:00,65.99,65.99,65.81,65.84,44057.0,52.8587,52.8587,52.7145,52.7386,44057.0
2015-12-02 14:20:00,65.84,65.92,65.79,65.8,44807.0,52.7386,52.8027,52.6985,52.7065,44807.0
2015-12-02 14:30:00,65.8,65.91,65.75,65.87,65597.0,52.7065,52.7946,52.6665,52.7626,65597.0
2015-12-02 14:40:00,65.86,65.86,65.7,65.76,103164.0,52.7546,52.7546,52.6264,52.6745,103164.0
2015-12-02 14:50:00,65.76,65.82,65.62,65.65,120346.0,52.6745,52.7226,52.5624,52.5864,120346.0
2015-12-02 15:00:00,65.65,65.76,65.59,65.75,80966.0,52.5864,52.6745,52.5383,52.6665,80966.0
2015-12-02 15:10:00,65.74,65.8,65.69,65.75,77866.0,52.6585,52.7065,52.6184,52.6665,77866.0
2015-12-02 15:20:00,65.74,65.8,65.66,65.66,62435.0,52.6585,52.7065,52.5944,52.5944,62435.0
2015-12-02 15:30:00,65.66,65.71,65.61,65.64,113026.0,52.5944,52.6344,52.5543,52.5784,113026.0
2015-12-02 15:40:00,65.65,65.71,65.58,65.63,155330.0,52.5864,52.6344,52.5303,52.5704,155330.0
2015-12-02 15:50:00,65.62,65.7,65.59,65.69,329638.0,52.5624,52.6264,52.5383,52.6184,329638.0
2015-12-03 09:30:00,65.7,65.96,65.53,65.57,136448.0,52.6264,52.8347,52.4903,52.5223,136448.0
2015-12-03 09:40:00,65.57,65.67,65.42,65.55,88142.0,52.5223,52.6024,52.4022,52.5063,88142.0
2015-12-03 09:50:00,65.55,65.62,65.32,65.35,102073.0,52.5063,52.5624,52.3221,52.3461,102073.0
2015-12-03 10:00:00,65.35,65.39,65.15,65.22,78459.0,52.3461,52.3781,52.1859,52.2419,78459.0
2015-12-03 10:10:00,65.23,65.38,65.19,65.35,98007.0,52.25,52.3701,52.2179,52.3461,98007.0
2015-12-03 10:20:00,65.34,65.39,65.17,65.37,84805.0,52.3381,52.3781,52.2019,52.3621,84805.0
2015-12-03 10:30:00,65.36,65.43,65.24,65.24,68185.0,52.3541,52.4102,52.258,52.258,68185.0
2015-12-03 10:40:00,65.24,65.45,65.24,65.43,94429.0,52.258,52.4262,52.258,52.4102,94429.0
2015-12-03 10:50:00,65.42,65.5,65.36,65.43,67791.0,52.4022,52.4662,52.3541,52.4102,67791.0
2015-12-03 11:00:00,65.42,65.6,65.39,65.55,62215.0,52.4022,52.5463,52.3781,52.5063,62215.0
2015-12-03 11:10:00,65.55,65.61,65.54,65.6,43252.0,52.5063,52.5543,52.4983,52.5463,43252.0
2015-12-03 11:20:00,65.61,65.66,65.58,65.62,45428.0,52.5543,52.5944,52.5303,52.5624,45428.0
2015-12-03 11:30:00,65.62,65.64,65.44,65.49,58295.0,52.5624,52.5784,52.4182,52.4582,58295.0
2015-12-03 11:40:00,65.5,65.52,65.42,65.48,28715.0,52.4662,52.4823,52.4022,52.4502,28715.0
2015-12-03 11:50:00,65.48,65.52,65.45,65.52,59239.0,52.4502,52.4823,52.4262,52.4823,59239.0
2015-12-03 12:00:00,65.52,65.53,65.43,65.44,106980.0,52.4823,52.4903,52.4102,52.4182,106980.0
2015-12-03 12:10:00,65.44,65.46,65.32,65.36,46664.0,52.4182,52.4342,52.3221,52.3541,46664.0
2015-12-03 12:20:00,65.36,65.38,65.19,65.24,45051.0,52.3541,52.3701,52.2179,52.258,45051.0
2015-12-03 12:30:00,65.25,65.35,65.21,65.33,58594.0,52.266,52.3461,52.2339,52.3301,58594.0
2015-12-03 12:40:00,65.33,65.42,65.33,65.39,60361.0,52.3301,52.4022,52.3301,52.3781,60361.0
2015-12-03 12:50:00,65.38,65.4,65.32,65.33,51452.0,52.3701,52.3861,52.3221,52.3301,51452.0
2015-12-03 13:00:00,65.33,65.41,65.31,65.36,65059.0,52.3301,52.3941,52.314,52.3541,65059.0
2015-12-03 13:10:00,65.36,65.43,65.33,65.42,49409.0,52.3541,52.4102,52.3301,52.4022,49409.0
2015-12-03 13:20:00,65.42,65.53,65.4,65.49,50917.0,52.4022,52.4903,52.3861,52.4582,50917.0
2015-12-03 13:30:00,65.48,65.49,65.37,65.39,36231.0,52.4502,52.4582,52.3621,52.3781,36231.0
2015-12-03 13:40:00,65.39,65.45,65.26,65.27,56554.0,52.3781,52.4262,52.274,52.282,56554.0
2015-12-03 13:50:00,65.27,65.27,65.18,65.19,46712.0,52.282,52.282,52.2099,52.2179,46712.0
2015-12-03 14:00:00,65.18,65.21,65.12,65.16,78282.0,52.2099,52.2339,52.1618,52.1939,78282.0
2015-12-03 14:10:00,65.16,65.25,65.15,65.21,67179.0,52.1939,52.266,52.1859,52.2339,67179.0
2015-12-03 14:20:00,65.21,65.23,65.08,65.11,97618.0,52.2339,52.25,52.1298,52.1538,97618.0
2015-12-03 14:30:00,65.11,65.15,65.03,65.14,88560.0,52.1538,52.1859,52.0898,52.1779,88560.0
2015-12-03 14:40:00,65.14,65.14,64.99,65.12,117587.0,52.1779,52.1779,52.0577,52.1618,117587.0
2015-12-03 14:50:00,65.12,65.24,65.06,65.23,112401.0,52.1618,52.258,52.1138,52.25,112401.0
2015-12-03 15:00:00,65.23,65.27,65.16,65.16,175398.0,52.25,52.282,52.1939,52.1939,175398.0
2015-12-03 15:10:00,65.16,65.26,65.15,65.19,187080.0,52.1939,52.274,52.1859,52.2179,187080.0
2015-12-03 15:20:00,65.18,65.39,65.18,65.26,179480.0,52.2099,52.3781,52.2099,52.274,179480.0
2015-12-03 15:30:00,65.25,65.5,65.16,65.48,233002.0,52.266,52.4662,52.1939,52.4502,233002.0
2015-12-03 15:40:00,65.48,65.61,65.38,65.61,466283.0,52.4502,52.5543,52.3701,52.5543,466283.0
2015-12-03 15:50:00,65.6,65.68,65.51,65.6,529536.0,52.5463,52.6104,52.4742,52.5463,529536.0
2015-12-04 09:30:00,65.97,66.42,65.7,66.4,115249.0,52.8427,53.2032,52.6264,53.1871,115249.0
2015-12-04 09:40:00,66.42,66.76,66.42,66.69,91735.0,53.2032,53.4755,53.2032,53.4194,91735.0
2015-12-04 09:50:00,66.69,66.72,66.56,66.62,76911.0,53.4194,53.4435,53.3153,53.3634,76911.0
2015-12-04 10:00:00,66.64,66.67,66.5,66.5,105617.0,53.3794,53.4034,53.2672,53.2672,105617.0
2015-12-04 10:10:00,66.5,66.57,66.45,66.56,75110.0,53.2672,53.3233,53.2272,53.3153,75110.0
2015-12-04 10:20:00,66.56,66.61,66.49,66.57,205779.0,53.3153,53.3554,53.2592,53.3233,205779.0
2015-12-04 10:30:00,66.58,66.66,66.52,66.62,134729.0,53.3313,53.3954,53.2833,53.3634,134729.0
2015-12-04 10:40:00,66.63,66.64,66.55,66.61,103090.0,53.3714,53.3794,53.3073,53.3554,103090.0
2015-12-04 10:50:00,66.61,66.65,66.51,66.53,66847.0,53.3554,53.3874,53.2753,53.2913,66847.0
2015-12-04 11:00:00,66.53,66.55,66.42,66.43,58426.0,53.2913,53.3073,53.2032,53.2112,58426.0
2015-12-04 11:10:00,66.44,66.51,66.39,66.48,62132.0,53.2192,53.2753,53.1791,53.2512,62132.0
2015-12-04 11:20:00,66.48,66.53,66.4,66.41,66185.0,53.2512,53.2913,53.1871,53.1952,66185.0
2015-12-04 11:30:00,66.41,66.49,66.38,66.47,27146.0,53.1952,53.2592,53.1711,53.2432,27146.0
2015-12-04 11:40:00,66.47,66.47,66.28,66.31,28182.0,53.2432,53.2432,53.091,53.1151,28182.0
2015-12-04 11:50:00,66.31,66.33,66.23,66.23,31130.0,53.1151,53.1311,53.051,53.051,31130.0
2015-12-04 12:00:00,66.23,66.26,66.16,66.23,26132.0,53.051,53.075,52.9949,53.051,26132.0
2015-12-04 12:10:00,66.23,66.31,66.18,66.2,34658.0,53.051,53.1151,53.0109,53.0269,34658.0
2015-12-04 12:20:00,66.21,66.25,66.17,66.19,24729.0,53.035,53.067,53.0029,53.0189,24729.0
2015-12-04 12:30:00,66.19,66.47,66.19,66.46,38237.0,53.0189,53.2432,53.0189,53.2352,38237.0
2015-12-04 12:40:00,66.47,66.52,66.4,66.44,85142.0,53.2432,53.2833,53.1871,53.2192,85142.0
2015-12-04 12:50:00,66.45,66.49,66.4,66.49,62633.0,53.2272,53.2592,53.1871,53.2592,62633.0
2015-12-04 13:00:00,66.5,66.51,66.47,66.5,138706.0,53.2672,53.2753,53.2432,53.2672,138706.0
2015-12-04 13:10:00,66.5,66.54,66.41,66.47,99634.0,53.2672,53.2993,53.1952,53.2432,99634.0
2015-12-04 13:20:00,66.47,66.47,66.36,66.42,48895.0,53.2432,53.2432,53.1551,53.2032,48895.0
2015-12-04 13:30:00,66.43,66.45,66.38,66.44,59996.0,53.2112,53.2272,53.1711,53.2192,59996.0
2015-12-04 13:40:00,66.44,66.44,66.32,66.36,42690.0,53.2192,53.2192,53.1231,53.1551,42690.0
2015-12-04 13:50:00,66.36,66.4,66.33,66.33,65803.0,53.1551,53.1871,53.1311,53.1311,65803.0
2015-12-04 14:00:00,66.34,66.41,66.28,66.39,74294.0,53.1391,53.1952,53.091,53.1791,74294.0
2015-12-04 14:10:00,66.39,66.4,66.33,66.34,67454.0,53.1791,53.1871,53.1311,53.1391,67454.0
2015-12-04 14:20:00,66.35,66.35,66.28,66.33,65628.0,53.1471,53.1471,53.091,53.1311,65628.0
2015-12-04 14:30:00,66.33,66.35,66.3,66.34,128129.0,53.1311,53.1471,53.107,53.1391,128129.0
2015-12-04 14:40:00,66.34,66.38,66.31,66.34,116738.0,53.1391,53.1711,53.1151,53.1391,116738.0
2015-12-04 14:50:00,66.35,66.42,66.34,66.38,116402.0,53.1471,53.2032,53.1391,53.1711,116402.0
2015-12-04 15:00:00,66.39,66.4,66.33,66.4,191752.0,53.1791,53.1871,53.1311,53.1871,191752.0
2015-12-04 15:10:00,66.4,66.45,66.37,66.39,133446.0,53.1871,53.2272,53.1631,53.1791,133446.0
2015-12-04 15:20:00,66.4,66.45,66.35,66.42,122476.0,53.1871,53.2272,53.1471,53.2032,122476.0
2015-12-04 15:30:00,66.43,66.43,66.3,66.34,150881.0,53.2112,53.2112,53.107,53.1391,150881.0
2015-12-04 15:40:00,66.33,66.4,66.3,66.34,291635.0,53.1311,53.1871,53.107,53.1391,291635.0
2015-12-04 15:50:00,66.34,66.37,66.32,66.33,344042.0,53.1391,53.1631,53.1231,53.1311,344042.0
2015-12-07 09:30:00,66.39,66.54,66.28,66.47,192513.0,53.1791,53.2993,53.091,53.2432,192513.0
2015-12-07 09:40:00,66.47,66.56,66.42,66.44,179494.0,53.2432,53.3153,53.2032,53.2192,179494.0
2015-12-07 09:50:00,66.44,66.55,66.35,66.39,82125.0,53.2192,53.3073,53.1471,53.1791,82125.0
2015-12-07 10:00:00,66.38,66.48,66.31,66.4,73449.0,53.1711,53.2512,53.1151,53.1871,73449.0
2015-12-07 10:10:00,66.39,66.44,66.36,66.4,67412.0,53.1791,53.2192,53.1551,53.1871,67412.0
2015-12-07 10:20:00,66.4,66.4,66.29,66.3,81345.0,53.1871,53.1871,53.099,53.107,81345.0
2015-12-07 10:30:00,66.31,66.32,66.2,66.27,49756.0,53.1151,53.1231,53.0269,53.083,49756.0
2015-12-07 10:40:00,66.27,66.27,66.11,66.19,99640.0,53.083,53.083,52.9548,53.0189,99640.0
2015-12-07 10:50:00,66.2,66.3,66.18,66.3,95102.0,53.0269,53.107,53.0109,53.107,95102.0
2015-12-07 11:00:00,66.29,66.29,66.13,66.2,84341.0,53.099,53.099,52.9709,53.0269,84341.0
2015-12-07 11:10:00,66.19,66.2,66.1,66.1,67676.0,53.0189,53.0269,52.9468,52.9468,67676.0
2015-12-07 11:20:00,66.11,66.14,66.09,66.1,142839.0,52.9548,52.9789,52.9388,52.9468,142839.0
2015-12-07 11:30:00,66.11,66.18,66.1,66.17,116605.0,52.9548,53.0109,52.9468,53.0029,116605.0
2015-12-07 11:40:00,66.17,66.21,66.12,66.18,106458.0,53.0029,53.035,52.9629,53.0109,106458.0
2015-12-07 11:50:00,66.18,66.3,66.18,66.26,99577.0,53.0109,53.107,53.0109,53.075,99577.0
2015-12-07 12:00:00,66.26,66.26,66.17,66.17,45677.0,53.075,53.075,53.0029,53.0029,45677.0
2015-12-07 12:10:00,66.16,66.27,66.16,66.21,43294.0,52.9949,53.083,52.9949,53.035,43294.0
2015-12-07 12:20:00,66.22,66.24,66.19,66.2,34319.0,53.043,53.059,53.0189,53.0269,34319.0
2015-12-07 12:30:00,66.21,66.21,66.16,66.17,26195.0,53.035,53.035,52.9949,53.0029,26195.0
2015-12-07 12:40:00,66.17,66.21,66.15,66.2,45291.0,53.0029,53.035,52.9869,53.0269,45291.0
2015-12-07 12:50:00,66.19,66.21,66.12,66.21,30101.0,53.0189,53.035,52.9629,53.035,30101.0
2015-12-07 13:00:00,66.21,66.32,66.2,66.27,34686.0,53.035,53.1231,53.0269,53.083,34686.0
2015-12-07 13:10:00,66.27,66.27,66.14,66.26,50885.0,53.083,53.083,52.9789,53.075,50885.0
2015-12-07 13:20:00,66.25,66.29,66.23,66.27,60634.0,53.067,53.099,53.051,53.083,60634.0
2015-12-07 13:30:00,66.27,66.28,66.22,66.23,62952.0,53.083,53.091,53.043,53.051,62952.0
2015-12-07 13:40:00,66.22,66.22,66.15,66.19,26401.0,53.043,53.043,52.9869,53.0189,26401.0
2015-12-07 13:50:00,66.19,66.23,66.15,66.23,43447.0,53.0189,53.051,52.9869,53.051,43447.0
2015-12-07 14:00:00,66.22,66.36,66.21,66.31,104985.0,53.043,53.1551,53.035,53.1151,104985.0
2015-12-07 14:10:00,66.31,66.34,66.28,66.34,37861.0,53.1151,53.1391,53.091,53.1391,37861.0
2015-12-07 14:20:00,66.35,66.38,66.31,66.38,50962.0,53.1471,53.1711,53.1151,53.1711,50962.0
2015-12-07 14:30:00,66.38,66.44,66.27,66.31,50270.0,53.1711,53.2192,53.083,53.1151,50270.0
2015-12-07 14:40:00,66.3,66.33,66.26,66.28,57998.0,53.107,53.1311,53.075,53.091,57998.0
2015-12-07 14:50:00,66.28,66.31,66.25,66.27,51332.0,53.091,53.1151,53.067,53.083,51332.0
2015-12-07 15:00:00,66.26,66.27,66.19,66.24,54166.0,53.075,53.083,53.0189,53.059,54166.0
2015-12-07 15:10:00,66.25,66.26,66.19,66.25,111129.0,53.067,53.075,53.0189,53.067,111129.0
2015-12-07 15:20:00,66.26,66.32,66.2,66.32,134493.0,53.075,53.1231,53.0269,53.1231,134493.0
2015-12-07 15:30:00,66.32,66.34,66.21,66.23,109593.0,53.1231,53.1391,53.035,53.051,109593.0
2015-12-07 15:40:00,66.23,66.34,66.23,66.31,324370.0,53.051,53.1391,53.051,53.1151,324370.0
2015-12-07 15:50:00,66.31,66.4,66.29,66.35,267239.0,53.1151,53.1871,53.099,53.1471,267239.0
2015-12-08 09:30:00,66.05,66.5,65.89,66.5,114896.0,52.9068,53.2672,52.7786,53.2672,114896.0
2015-12-08 09:40:00,66.47,66.48,66.28,66.39,93633.0,53.2432,53.2512,53.091,53.1791,93633.0
2015-12-08 09:50:00,66.38,66.39,66.18,66.19,54987.0,53.1711,53.1791,53.0109,53.0189,54987.0
2015-12-08 10:00:00,66.17,66.34,66.14,66.3,48359.0,53.0029,53.1391,52.9789,53.107,48359.0
2015-12-08 10:10:00,66.31,66.38,66.21,66.21,91952.0,53.1151,53.1711,53.035,53.035,91952.0
2015-12-08 10:20:00,66.2,66.2,66.02,66.06,30073.0,53.0269,53.0269,52.8828,52.9148,30073.0
2015-12-08 10:30:00,66.06,66.24,66.02,66.17,29004.0,52.9148,53.059,52.8828,53.0029,29004.0
2015-12-08 10:40:00,66.17,66.29,66.15,66.18,32723.0,53.0029,53.099,52.9869,53.0109,32723.0
2015-12-08 10:50:00,66.18,66.24,66.12,66.24,38016.0,53.0109,53.059,52.9629,53.059,38016.0
2015-12-08 11:00:00,66.24,66.47,66.24,66.47,56966.0,53.059,53.2432,53.059,53.2432,56966.0
2015-12-08 11:10:00,66.48,66.48,66.37,66.44,50170.0,53.2512,53.2512,53.1631,53.2192,50170.0
2015-12-08 11:20:00,66.46,66.5,66.36,66.36,32919.0,53.2352,53.2672,53.1551,53.1551,32919.0
2015-12-08 11:30:00,66.36,66.39,66.24,66.26,38416.0,53.1551,53.1791,53.059,53.075,38416.0
2015-12-08 11:40:00,66.26,66.29,66.16,66.17,28568.0,53.075,53.099,52.9949,53.0029,28568.0
2015-12-08 11:50:00,66.17,66.21,66.1,66.2,37299.0,53.0029,53.035,52.9468,53.0269,37299.0
2015-12-08 12:00:00,66.21,66.21,66.05,66.09,30865.0,53.035,53.035,52.9068,52.9388,30865.0
2015-12-08 12:10:00,66.08,66.09,65.99,66.03,37234.0,52.9308,52.9388,52.8587,52.8908,37234.0
2015-12-08 12:20:00,66.04,66.05,65.98,65.99,35826.0,52.8988,52.9068,52.8507,52.8587,35826.0
2015-12-08 12:30:00,65.99,66.0,65.91,65.92,30349.0,52.8587,52.8667,52.7946,52.8027,30349.0
2015-12-08 12:40:00,65.93,65.98,65.9,65.9,29632.0,52.8107,52.8507,52.7866,52.7866,29632.0
2015-12-08 12:50:00,65.9,65.99,65.9,65.99,23488.0,52.7866,52.8587,52.7866,52.8587,23488.0
2015-12-08 13:00:00,66.0,66.05,65.98,66.0,22961.0,52.8667,52.9068,52.8507,52.8667,22961.0
2015-12-08 13:10:00,65.99,66.05,65.93,65.94,30916.0,52.8587,52.9068,52.8107,52.8187,30916.0
2015-12-08 13:20:00,65.94,65.98,65.87,65.9,30228.0,52.8187,52.8507,52.7626,52.7866,30228.0
2015-12-08 13:30:00,65.91,66.05,65.91,66.02,37456.0,52.7946,52.9068,52.7946,52.8828,37456.0
2015-12-08 13:40:00,66.02,66.07,66.0,66.01,25246.0,52.8828,52.9228,52.8667,52.8747,25246.0
2015-12-08 13:50:00,66.01,66.11,66.01,66.1,35113.0,52.8747,52.9548,52.8747,52.9468,35113.0
2015-12-08 14:00:00,66.11,66.27,66.1,66.25,43417.0,52.9548,53.083,52.9468,53.067,43417.0
2015-12-08 14:10:00,66.25,66.28,66.2,66.26,39215.0,53.067,53.091,53.0269,53.075,39215.0
2015-12-08 14:20:00,66.26,66.27,66.17,66.22,44116.0,53.075,53.083,53.0029,53.043,44116.0
2015-12-08 14:30:00,66.22,66.27,66.17,66.24,29613.0,53.043,53.083,53.0029,53.059,29613.0
2015-12-08 14:40:00,66.24,66.3,66.18,66.25,31196.0,53.059,53.107,53.0109,53.067,31196.0
2015-12-08 14:50:00,66.26,66.29,66.21,66.21,59023.0,53.075,53.099,53.035,53.035,59023.0
2015-12-08 15:00:00,66.19,66.24,66.14,66.24,47234.0,53.0189,53.059,52.9789,53.059,47234.0
2015-12-08 15:10:00,66.23,66.26,66.1,66.1,54447.0,53.051,53.075,52.9468,52.9468,54447.0
2015-12-08 15:20:00,66.11,66.17,66.07,66.09,53712.0,52.9548,53.0029,52.9228,52.9388,53712.0
2015-12-08 15:30:00,66.08,66.27,66.04,66.21,66461.0,52.9308,53.083,52.8988,53.035,66461.0
2015-12-08 15:40:00,66.21,66.25,66.13,66.24,108590.0,53.035,53.067,52.9709,53.059,108590.0
2015-12-08 15:50:00,66.24,66.35,66.15,66.2,210909.0,53.059,53.1471,52.9869,53.0269,210909.0
2015-12-09 09:30:00,66.02,66.09,65.75,66.09,94161.0,52.8828,52.9388,52.6665,52.9388,94161.0
2015-12-09 09:40:00,66.12,66.5,66.11,66.44,70832.0,52.9629,53.2672,52.9548,53.2192,70832.0
2015-12-09 09:50:00,66.45,66.53,66.41,66.52,52257.0,53.2272,53.2913,53.1952,53.2833,52257.0
2015-12-09 10:00:00,66.51,66.72,66.47,66.71,59468.0,53.2753,53.4435,53.2432,53.4355,59468.0
2015-12-09 10:10:00,66.72,66.9,66.71,66.86,106645.0,53.4435,53.5876,53.4355,53.5556,106645.0
2015-12-09 10:20:00,66.88,67.0,66.86,66.94,111736.0,53.5716,53.6677,53.5556,53.6197,111736.0
2015-12-09 10:30:00,66.93,67.1,66.93,67.06,86995.0,53.6117,53.7479,53.6117,53.7158,86995.0
2015-12-09 10:40:00,67.05,67.07,66.87,66.87,53372.0,53.7078,53.7238,53.5636,53.5636,53372.0
2015-12-09 10:50:00,66.88,66.95,66.85,66.94,44988.0,53.5716,53.6277,53.5476,53.6197,44988.0
2015-12-09 11:00:00,66.94,66.97,66.86,66.9,38175.0,53.6197,53.6437,53.5556,53.5876,38175.0
2015-12-09 11:10:00,66.91,67.03,66.86,66.88,42498.0,53.5957,53.6918,53.5556,53.5716,42498.0
2015-12-09 11:20:00,66.88,66.91,66.82,66.87,57127.0,53.5716,53.5957,53.5236,53.5636,57127.0
2015-12-09 11:30:00,66.87,66.91,66.76,66.77,54313.0,53.5636,53.5957,53.4755,53.4835,54313.0
2015-12-09 11:40:00,66.76,66.77,66.51,66.57,73901.0,53.4755,53.4835,53.2753,53.3233,73901.0
2015-12-09 11:50:00,66.56,66.56,66.38,66.46,37478.0,53.3153,53.3153,53.1711,53.2352,37478.0
2015-12-09 12:00:00,66.45,66.56,66.44,66.53,45220.0,53.2272,53.3153,53.2192,53.2913,45220.0
2015-12-09 12:10:00,66.51,66.52,66.33,66.34,37669.0,53.2753,53.2833,53.1311,53.1391,37669.0
2015-12-09 12:20:00,66.33,66.33,66.11,66.14,41189.0,53.1311,53.1311,52.9548,52.9789,41189.0
2015-12-09 12:30:00,66.14,66.14,65.96,65.98,53108.0,52.9789,52.9789,52.8347,52.8507,53108.0
2015-12-09 12:40:00,65.99,65.99,65.82,65.93,39152.0,52.8587,52.8587,52.7226,52.8107,39152.0
2015-12-09 12:50:00,65.93,65.96,65.83,65.9,39923.0,52.8107,52.8347,52.7306,52.7866,39923.0
2015-12-09 13:00:00,65.89,66.01,65.82,65.97,65790.0,52.7786,52.8747,52.7226,52.8427,65790.0
2015-12-09 13:10:00,65.94,66.18,65.93,66.06,66197.0,52.8187,53.0109,52.8107,52.9148,66197.0
2015-12-09 13:20:00,66.05,66.09,65.95,65.99,42303.0,52.9068,52.9388,52.8267,52.8587,42303.0
2015-12-09 13:30:00,66.0,66.0,65.87,65.94,47179.0,52.8667,52.8667,52.7626,52.8187,47179.0
2015-12-09 13:40:00,65.96,66.01,65.87,65.94,41026.0,52.8347,52.8747,52.7626,52.8187,41026.0
2015-12-09 13:50:00,65.94,66.03,65.91,65.91,41163.0,52.8187,52.8908,52.7946,52.7946,41163.0
2015-12-09 14:00:00,65.91,65.95,65.86,65.92,32924.0,52.7946,52.8267,52.7546,52.8027,32924.0
2015-12-09 14:10:00,65.93,66.05,65.93,65.99,26869.0,52.8107,52.9068,52.8107,52.8587,26869.0
2015-12-09 14:20:00,65.99,66.01,65.92,65.99,35632.0,52.8587,52.8747,52.8027,52.8587,35632.0
2015-12-09 14:30:00,65.99,66.06,65.98,66.03,55706.0,52.8587,52.9148,52.8507,52.8908,55706.0
2015-12-09 14:40:00,66.03,66.05,65.9,65.9,30760.0,52.8908,52.9068,52.7866,52.7866,30760.0
2015-12-09 14:50:00,65.9,65.92,65.83,65.86,41752.0,52.7866,52.8027,52.7306,52.7546,41752.0
2015-12-09 15:00:00,65.86,65.95,65.85,65.9,41820.0,52.7546,52.8267,52.7466,52.7866,41820.0
2015-12-09 15:10:00,65.91,65.94,65.83,65.87,47244.0,52.7946,52.8187,52.7306,52.7626,47244.0
2015-12-09 15:20:00,65.88,66.09,65.88,66.05,71523.0,52.7706,52.9388,52.7706,52.9068,71523.0
2015-12-09 15:30:00,66.06,66.18,66.04,66.13,99666.0,52.9148,53.0109,52.8988,52.9709,99666.0
2015-12-09 15:40:00,66.14,66.18,66.05,66.05,151371.0,52.9789,53.0109,52.9068,52.9068,151371.0
2015-12-09 15:50:00,66.04,66.08,65.96,66.06,181919.0,52.8988,52.9308,52.8347,52.9148,181919.0
2015-12-10 09:30:00,66.08,66.27,65.97,66.26,130810.0,52.9308,53.083,52.8427,53.075,130810.0
2015-12-10 09:40:00,66.26,66.33,66.18,66.18,87833.0,53.075,53.1311,53.0109,53.0109,87833.0
2015-12-10 09:50:00,66.19,66.32,66.04,66.11,58837.0,53.0189,53.1231,52.8988,52.9548,58837.0
2015-12-10 10:00:00,66.11,66.23,66.07,66.1,48237.0,52.9548,53.051,52.9228,52.9468,48237.0
2015-12-10 10:10:00,66.09,66.33,66.06,66.29,51030.0,52.9388,53.1311,52.9148,53.099,51030.0
2015-12-10 10:20:00,66.28,66.36,66.25,66.28,30127.0,53.091,53.1551,53.067,53.091,30127.0
2015-12-10 10:30:00,66.28,66.48,66.27,66.45,34338.0,53.091,53.2512,53.083,53.2272,34338.0
2015-12-10 10:40:00,66.45,66.63,66.43,66.63,48805.0,53.2272,53.3714,53.2112,53.3714,48805.0
2015-12-10 10:50:00,66.63,66.66,66.58,66.62,43220.0,53.3714,53.3954,53.3313,53.3634,43220.0
2015-12-10 11:00:00,66.62,66.66,66.57,66.58,43422.0,53.3634,53.3954,53.3233,53.3313,43422.0
2015-12-10 11:10:00,66.58,66.65,66.54,66.58,42104.0,53.3313,53.3874,53.2993,53.3313,42104.0
2015-12-10 11:20:00,66.59,66.66,66.54,66.55,30317.0,53.3393,53.3954,53.2993,53.3073,30317.0
2015-12-10 11:30:00,66.54,66.55,66.38,66.43,27330.0,53.2993,53.3073,53.1711,53.2112,27330.0
2015-12-10 11:40:00,66.41,66.44,66.27,66.35,25882.0,53.1952,53.2192,53.083,53.1471,25882.0
2015-12-10 11:50:00,66.35,66.36,66.23,66.25,49059.0,53.1471,53.1551,53.051,53.067,49059.0
2015-12-10 12:00:00,66.24,66.27,66.07,66.07,29513.0,53.059,53.083,52.9228,52.9228,29513.0
2015-12-10 12:10:00,66.06,66.1,65.98,66.01,58850.0,52.9148,52.9468,52.8507,52.8747,58850.0
2015-12-10 12:20:00,66.02,66.14,66.01,66.09,25141.0,52.8828,52.9789,52.8747,52.9388,25141.0
2015-12-10 12:30:00,66.1,66.14,66.03,66.05,40183.0,52.9468,52.9789,52.8908,52.9068,40183.0
2015-12-10 12:40:00,66.06,66.17,66.05,66.16,27993.0,52.9148,53.0029,52.9068,52.9949,27993.0
2015-12-10 12:50:00,66.16,66.3,66.13,66.27,30344.0,52.9949,53.107,52.9709,53.083,30344.0
2015-12-10 13:00:00,66.28,66.31,66.24,66.29,32900.0,53.091,53.1151,53.059,53.099,32900.0
2015-12-10 13:10:00,66.3,66.3,66.2,66.26,20614.0,53.107,53.107,53.0269,53.075,20614.0
2015-12-10 13:20:00,66.25,66.31,66.18,66.21,26589.0,53.067,53.1151,53.0109,53.035,26589.0
2015-12-10 13:30:00,66.21,66.32,66.21,66.31,58490.0,53.035,53.1231,53.035,53.1151,58490.0
2015-12-10 13:40:00,66.29,66.33,66.22,66.33,46907.0,53.099,53.1311,53.043,53.1311,46907.0
2015-12-10 13:50:00,66.33,66.34,66.23,66.24,59519.0,53.1311,53.1391,53.051,53.059,59519.0
2015-12-10 14:00:00,66.23,66.33,66.23,66.3,41124.0,53.051,53.1311,53.051,53.107,41124.0
2015-12-10 14:10:00,66.3,66.34,66.23,66.31,30258.0,53.107,53.1391,53.051,53.1151,30258.0
2015-12-10 14:20:00,66.3,66.55,66.27,66.55,50962.0,53.107,53.3073,53.083,53.3073,50962.0
2015-12-10 14:30:00,66.55,66.57,66.46,66.49,197908.0,53.3073,53.3233,53.2352,53.2592,197908.0
2015-12-10 14:40:00,66.5,66.6,66.5,66.51,52643.0,53.2672,53.3473,53.2672,53.2753,52643.0
2015-12-10 14:50:00,66.51,66.51,66.41,66.44,54252.0,53.2753,53.2753,53.1952,53.2192,54252.0
2015-12-10 15:00:00,66.43,66.47,66.33,66.34,51283.0,53.2112,53.2432,53.1311,53.1391,51283.0
2015-12-10 15:10:00,66.33,66.34,66.14,66.14,70733.0,53.1311,53.1391,52.9789,52.9789,70733.0
2015-12-10 15:20:00,66.15,66.23,66.09,66.22,59102.0,52.9869,53.051,52.9388,53.043,59102.0
2015-12-10 15:30:00,66.21,66.22,66.12,66.22,45015.0,53.035,53.043,52.9629,53.043,45015.0
2015-12-10 15:40:00,66.22,66.26,66.08,66.13,117672.0,53.043,53.075,52.9308,52.9709,117672.0
2015-12-10 15:50:00,66.13,66.16,66.02,66.1,182251.0,52.9709,52.9949,52.8828,52.9468,182251.0
2015-12-11 09:30:00,65.37,65.78,65.34,65.56,112063.0,52.3621,52.6905,52.3381,52.5143,112063.0
2015-12-11 09:40:00,65.54,65.61,65.29,65.39,64312.0,52.4983,52.5543,52.298,52.3781,64312.0
2015-12-11 09:50:00,65.36,65.37,65.21,65.22,57664.0,52.3541,52.3621,52.2339,52.2419,57664.0
2015-12-11 10:00:00,65.21,65.57,65.18,65.32,56983.0,52.2339,52.5223,52.2099,52.3221,56983.0
2015-12-11 10:10:00,65.33,65.57,65.33,65.53,70747.0,52.3301,52.5223,52.3301,52.4903,70747.0
2015-12-11 10:20:00,65.52,65.59,65.39,65.56,59974.0,52.4823,52.5383,52.3781,52.5143,59974.0
2015-12-11 10:30:00,65.57,65.68,65.41,65.41,52650.0,52.5223,52.6104,52.3941,52.3941,52650.0
2015-12-11 10:40:00,65.42,65.52,65.41,65.45,56843.0,52.4022,52.4823,52.3941,52.4262,56843.0
2015-12-11 10:50:00,65.45,65.48,65.35,65.38,34433.0,52.4262,52.4502,52.3461,52.3701,34433.0
2015-12-11 11:00:00,65.35,65.55,65.3,65.49,56025.0,52.3461,52.5063,52.306,52.4582,56025.0
2015-12-11 11:10:00,65.48,65.49,65.34,65.47,67248.0,52.4502,52.4582,52.3381,52.4422,67248.0
2015-12-11 11:20:00,65.47,65.52,65.33,65.37,67215.0,52.4422,52.4823,52.3301,52.3621,67215.0
2015-12-11 11:30:00,65.36,65.36,65.23,65.33,47253.0,52.3541,52.3541,52.25,52.3301,47253.0
2015-12-11 11:40:00,65.33,65.51,65.33,65.45,33155.0,52.3301,52.4742,52.3301,52.4262,33155.0
2015-12-11 11:50:00,65.46,65.49,65.4,65.42,81843.0,52.4342,52.4582,52.3861,52.4022,81843.0
2015-12-11 12:00:00,65.42,65.46,65.3,65.3,92527.0,52.4022,52.4342,52.306,52.306,92527.0
2015-12-11 12:10:00,65.3,65.34,65.14,65.18,94421.0,52.306,52.3381,52.1779,52.2099,94421.0
2015-12-11 12:20:00,65.18,65.23,65.1,65.19,89819.0,52.2099,52.25,52.1458,52.2179,89819.0
2015-12-11 12:30:00,65.18,65.24,65.13,65.2,37336.0,52.2099,52.258,52.1699,52.2259,37336.0
2015-12-11 12:40:00,65.19,65.28,65.17,65.2,32875.0,52.2179,52.29,52.2019,52.2259,32875.0
2015-12-11 12:50:00,65.19,65.25,65.09,65.25,38487.0,52.2179,52.266,52.1378,52.266,38487.0
2015-12-11 13:00:00,65.25,65.3,65.19,65.27,51261.0,52.266,52.306,52.2179,52.282,51261.0
2015-12-11 13:10:00,65.26,65.33,65.24,65.31,65515.0,52.274,52.3301,52.258,52.314,65515.0
2015-12-11 13:20:00,65.3,65.32,65.11,65.11,67574.0,52.306,52.3221,52.1538,52.1538,67574.0
2015-12-11 13:30:00,65.11,65.17,65.03,65.12,60499.0,52.1538,52.2019,52.0898,52.1618,60499.0
2015-12-11 13:40:00,65.13,65.19,65.06,65.12,37003.0,52.1699,52.2179,52.1138,52.1618,37003.0
2015-12-11 13:50:00,65.12,65.2,65.11,65.16,35211.0,52.1618,52.2259,52.1538,52.1939,35211.0
2015-12-11 14:00:00,65.16,65.3,65.15,65.3,34419.0,52.1939,52.306,52.1859,52.306,34419.0
2015-12-11 14:10:00,65.3,65.41,65.27,65.37,57171.0,52.306,52.3941,52.282,52.3621,57171.0
2015-12-11 14:20:00,65.37,65.37,65.28,65.31,81314.0,52.3621,52.3621,52.29,52.314,81314.0
2015-12-11 14:30:00,65.31,65.41,65.27,65.37,59648.0,52.314,52.3941,52.282,52.3621,59648.0
2015-12-11 14:40:00,65.38,65.38,65.31,65.35,66271.0,52.3701,52.3701,52.314,52.3461,66271.0
2015-12-11 14:50:00,65.35,65.38,65.28,65.35,84033.0,52.3461,52.3701,52.29,52.3461,84033.0
2015-12-11 15:00:00,65.35,65.44,65.21,65.21,50932.0,52.3461,52.4182,52.2339,52.2339,50932.0
2015-12-11 15:10:00,65.21,65.26,65.08,65.1,56554.0,52.2339,52.274,52.1298,52.1458,56554.0
2015-12-11 15:20:00,65.1,65.21,65.03,65.18,114201.0,52.1458,52.2339,52.0898,52.2099,114201.0
2015-12-11 15:30:00,65.17,65.19,65.06,65.09,109270.0,52.2019,52.2179,52.1138,52.1378,109270.0
2015-12-11 15:40:00,65.1,65.17,65.04,65.17,123671.0,52.1458,52.2019,52.0978,52.2019,123671.0
2015-12-11 15:50:00,65.17,65.23,65.1,65.2,285631.0,52.2019,52.25,52.1458,52.2259,285631.0
2015-12-14 09:30:00,65.29,65.63,65.09,65.61,183275.0,52.298,52.5704,52.1378,52.5543,183275.0
2015-12-14 09:40:00,65.59,65.78,65.47,65.77,125987.0,52.5383,52.6905,52.4422,52.6825,125987.0
2015-12-14 09:50:00,65.77,65.79,65.42,65.43,78887.0,52.6825,52.6985,52.4022,52.4102,78887.0
2015-12-14 10:00:00,65.44,65.69,65.37,65.61,74332.0,52.4182,52.6184,52.3621,52.5543,74332.0
2015-12-14 10:10:00,65.61,65.86,65.17,65.45,189703.0,52.5543,52.7546,52.2019,52.4262,189703.0
2015-12-14 10:20:00,65.43,65.46,65.21,65.27,45784.0,52.4102,52.4342,52.2339,52.282,45784.0
2015-12-14 10:30:00,65.27,65.41,65.24,65.39,60378.0,52.282,52.3941,52.258,52.3781,60378.0
2015-12-14 10:40:00,65.39,65.41,65.25,65.25,50170.0,52.3781,52.3941,52.266,52.266,50170.0
2015-12-14 10:50:00,65.25,65.31,65.17,65.29,47772.0,52.266,52.314,52.2019,52.298,47772.0
2015-12-14 11:00:00,65.29,65.32,65.14,65.14,55599.0,52.298,52.3221,52.1779,52.1779,55599.0
2015-12-14 11:10:00,65.15,65.16,65.0,65.06,74973.0,52.1859,52.1939,52.0657,52.1138,74973.0
2015-12-14 11:20:00,65.06,65.22,65.06,65.18,40331.0,52.1138,52.2419,52.1138,52.2099,40331.0
2015-12-14 11:30:00,65.17,65.2,65.08,65.19,56146.0,52.2019,52.2259,52.1298,52.2179,56146.0
2015-12-14 11:40:00,65.19,65.27,65.11,65.17,55815.0,52.2179,52.282,52.1538,52.2019,55815.0
2015-12-14 11:50:00,65.18,65.35,65.13,65.28,49856.0,52.2099,52.3461,52.1699,52.29,49856.0
2015-12-14 12:00:00,65.29,65.39,65.22,65.39,44520.0,52.298,52.3781,52.2419,52.3781,44520.0
2015-12-14 12:10:00,65.38,65.43,65.31,65.42,37652.0,52.3701,52.4102,52.314,52.4022,37652.0
2015-12-14 12:20:00,65.42,65.5,65.32,65.5,54479.0,52.4022,52.4662,52.3221,52.4662,54479.0
2015-12-14 12:30:00,65.51,65.55,65.44,65.46,37372.0,52.4742,52.5063,52.4182,52.4342,37372.0
2015-12-14 12:40:00,65.46,65.46,65.31,65.31,35910.0,52.4342,52.4342,52.314,52.314,35910.0
2015-12-14 12:50:00,65.31,65.61,65.31,65.58,40003.0,52.314,52.5543,52.314,52.5303,40003.0
2015-12-14 13:00:00,65.58,65.64,65.5,65.54,50405.0,52.5303,52.5784,52.4662,52.4983,50405.0
2015-12-14 13:10:00,65.54,65.56,65.36,65.4,34216.0,52.4983,52.5143,52.3541,52.3861,34216.0
2015-12-14 13:20:00,65.39,65.42,65.3,65.39,30296.0,52.3781,52.4022,52.306,52.3781,30296.0
2015-12-14 13:30:00,65.39,65.39,65.23,65.23,96847.0,52.3781,52.3781,52.25,52.25,96847.0
2015-12-14 13:40:00,65.23,65.32,65.19,65.31,28712.0,52.25,52.3221,52.2179,52.314,28712.0
2015-12-14 13:50:00,65.31,65.37,65.28,65.35,27576.0,52.314,52.3621,52.29,52.3461,27576.0
2015-12-14 14:00:00,65.36,65.37,65.24,65.36,40299.0,52.3541,52.3621,52.258,52.3541,40299.0
2015-12-14 14:10:00,65.34,65.47,65.32,65.43,53947.0,52.3381,52.4422,52.3221,52.4102,53947.0
2015-12-14 14:20:00,65.45,65.46,65.38,65.42,44362.0,52.4262,52.4342,52.3701,52.4022,44362.0
2015-12-14 14:30:00,65.4,65.47,65.37,65.45,37774.0,52.3861,52.4422,52.3621,52.4262,37774.0
2015-12-14 14:40:00,65.46,65.57,65.42,65.56,44411.0,52.4342,52.5223,52.4022,52.5143,44411.0
2015-12-14 14:50:00,65.56,65.63,65.52,65.57,51569.0,52.5143,52.5704,52.4823,52.5223,51569.0
2015-12-14 15:00:00,65.57,65.58,65.43,65.46,74003.0,52.5223,52.5303,52.4102,52.4342,74003.0
2015-12-14 15:10:00,65.46,65.54,65.4,65.52,59563.0,52.4342,52.4983,52.3861,52.4823,59563.0
2015-12-14 15:20:00,65.52,65.6,65.5,65.56,56563.0,52.4823,52.5463,52.4662,52.5143,56563.0
2015-12-14 15:30:00,65.56,65.72,65.54,65.64,85964.0,52.5143,52.6425,52.4983,52.5784,85964.0
2015-12-14 15:40:00,65.64,65.78,65.56,65.76,109177.0,52.5784,52.6905,52.5143,52.6745,109177.0
2015-12-14 15:50:00,65.74,65.9,65.71,65.85,253998.0,52.6585,52.7866,52.6344,52.7466,253998.0
2015-12-15 09:30:00,66.33,66.69,66.23,66.52,131814.0,53.1311,53.4194,53.051,53.2833,131814.0
2015-12-15 09:40:00,66.52,66.7,66.5,66.7,73690.0,53.2833,53.4274,53.2672,53.4274,73690.0
2015-12-15 09:50:00,66.71,66.84,66.68,66.81,55098.0,53.4355,53.5396,53.4114,53.5156,55098.0
2015-12-15 10:00:00,66.83,66.84,66.61,66.67,109551.0,53.5316,53.5396,53.3554,53.4034,109551.0
2015-12-15 10:10:00,66.66,66.81,66.66,66.73,75616.0,53.3954,53.5156,53.3954,53.4515,75616.0
2015-12-15 10:20:00,66.74,66.81,66.71,66.8,65796.0,53.4595,53.5156,53.4355,53.5075,65796.0
2015-12-15 10:30:00,66.79,66.8,66.67,66.73,49774.0,53.4995,53.5075,53.4034,53.4515,49774.0
2015-12-15 10:40:00,66.73,66.89,66.71,66.87,70548.0,53.4515,53.5796,53.4355,53.5636,70548.0
2015-12-15 10:50:00,66.87,66.92,66.81,66.82,56828.0,53.5636,53.6037,53.5156,53.5236,56828.0
2015-12-15 11:00:00,66.81,66.82,66.75,66.79,73851.0,53.5156,53.5236,53.4675,53.4995,73851.0
2015-12-15 11:10:00,66.8,66.95,66.79,66.89,88775.0,53.5075,53.6277,53.4995,53.5796,88775.0
2015-12-15 11:20:00,66.89,66.91,66.84,66.86,37009.0,53.5796,53.5957,53.5396,53.5556,37009.0
2015-12-15 11:30:00,66.86,66.91,66.81,66.82,79497.0,53.5556,53.5957,53.5156,53.5236,79497.0
2015-12-15 11:40:00,66.82,66.82,66.64,66.65,63255.0,53.5236,53.5236,53.3794,53.3874,63255.0
2015-12-15 11:50:00,66.65,66.67,66.6,66.65,53079.0,53.3874,53.4034,53.3473,53.3874,53079.0
2015-12-15 12:00:00,66.65,66.85,66.62,66.79,72317.0,53.3874,53.5476,53.3634,53.4995,72317.0
2015-12-15 12:10:00,66.79,66.79,66.7,66.7,33652.0,53.4995,53.4995,53.4274,53.4274,33652.0
2015-12-15 12:20:00,66.7,66.77,66.69,66.75,76538.0,53.4274,53.4835,53.4194,53.4675,76538.0
2015-12-15 12:30:00,66.74,67.0,66.74,66.95,55947.0,53.4595,53.6677,53.4595,53.6277,55947.0
2015-12-15 12:40:00,66.96,66.99,66.91,66.95,48522.0,53.6357,53.6597,53.5957,53.6277,48522.0
2015-12-15 12:50:00,66.94,67.0,66.93,67.0,36851.0,53.6197,53.6677,53.6117,53.6677,36851.0
2015-12-15 13:00:00,66.99,67.0,66.86,66.89,66533.0,53.6597,53.6677,53.5556,53.5796,66533.0
2015-12-15 13:10:00,66.88,66.94,66.85,66.91,47007.0,53.5716,53.6197,53.5476,53.5957,47007.0
2015-12-15 13:20:00,66.92,66.94,66.86,66.91,68684.0,53.6037,53.6197,53.5556,53.5957,68684.0
2015-12-15 13:30:00,66.89,66.92,66.84,66.89,40624.0,53.5796,53.6037,53.5396,53.5796,40624.0
2015-12-15 13:40:00,66.9,66.95,66.86,66.93,61441.0,53.5876,53.6277,53.5556,53.6117,61441.0
2015-12-15 13:50:00,66.94,67.04,66.94,67.0,44687.0,53.6197,53.6998,53.6197,53.6677,44687.0
2015-12-15 14:00:00,67.0,67.11,66.96,66.99,55968.0,53.6677,53.7559,53.6357,53.6597,55968.0
2015-12-15 14:10:00,66.99,67.07,66.95,67.04,49289.0,53.6597,53.7238,53.6277,53.6998,49289.0
2015-12-15 14:20:00,67.04,67.06,67.0,67.01,42652.0,53.6998,53.7158,53.6677,53.6758,42652.0
2015-12-15 14:30:00,67.02,67.04,66.99,67.01,47751.0,53.6838,53.6998,53.6597,53.6758,47751.0
2015-12-15 14:40:00,67.02,67.06,66.96,66.96,54951.0,53.6838,53.7158,53.6357,53.6357,54951.0
2015-12-15 14:50:00,66.97,67.01,66.94,66.96,92123.0,53.6437,53.6758,53.6197,53.6357,92123.0
2015-12-15 15:00:00,66.95,66.96,66.89,66.96,85135.0,53.6277,53.6357,53.5796,53.6357,85135.0
2015-12-15 15:10:00,66.96,66.97,66.83,66.89,116501.0,53.6357,53.6437,53.5316,53.5796,116501.0
2015-12-15 15:20:00,66.88,66.89,66.8,66.8,96579.0,53.5716,53.5796,53.5075,53.5075,96579.0
2015-12-15 15:30:00,66.8,66.83,66.71,66.82,99991.0,53.5075,53.5316,53.4355,53.5236,99991.0
2015-12-15 15:40:00,66.82,66.85,66.76,66.79,242483.0,53.5236,53.5476,53.4755,53.4995,242483.0
2015-12-15 15:50:00,66.79,66.8,66.72,66.75,247801.0,53.4995,53.5075,53.4435,53.4675,247801.0
2015-12-16 09:30:00,67.0,67.23,66.99,67.11,95913.0,53.6677,53.852,53.6597,53.7559,95913.0
2015-12-16 09:40:00,67.11,67.25,67.06,67.09,61739.0,53.7559,53.868,53.7158,53.7398,61739.0
2015-12-16 09:50:00,67.09,67.14,67.0,67.08,58684.0,53.7398,53.7799,53.6677,53.7318,58684.0
2015-12-16 10:00:00,67.09,67.13,67.0,67.01,165523.0,53.7398,53.7719,53.6677,53.6758,165523.0
2015-12-16 10:10:00,67.0,67.08,66.99,67.04,94895.0,53.6677,53.7318,53.6597,53.6998,94895.0
2015-12-16 10:20:00,67.05,67.25,67.04,67.25,88972.0,53.7078,53.868,53.6998,53.868,88972.0
2015-12-16 10:30:00,67.24,67.33,67.2,67.29,61085.0,53.86,53.9321,53.828,53.9,61085.0
2015-12-16 10:40:00,67.3,67.32,67.25,67.28,70831.0,53.9081,53.9241,53.868,53.892,70831.0
2015-12-16 10:50:00,67.28,67.4,67.27,67.36,51844.0,53.892,53.9882,53.884,53.9561,51844.0
2015-12-16 11:00:00,67.36,67.37,67.15,67.24,65445.0,53.9561,53.9641,53.7879,53.86,65445.0
2015-12-16 11:10:00,67.24,67.24,67.13,67.16,65267.0,53.86,53.86,53.7719,53.7959,65267.0
2015-12-16 11:20:00,67.17,67.19,67.11,67.13,148333.0,53.8039,53.8199,53.7559,53.7719,148333.0
2015-12-16 11:30:00,67.12,67.25,67.12,67.21,145391.0,53.7639,53.868,53.7639,53.836,145391.0
2015-12-16 11:40:00,67.2,67.24,67.17,67.23,40019.0,53.828,53.86,53.8039,53.852,40019.0
2015-12-16 11:50:00,67.24,67.31,67.19,67.28,49952.0,53.86,53.9161,53.8199,53.892,49952.0
2015-12-16 12:00:00,67.29,67.37,67.25,67.33,56280.0,53.9,53.9641,53.868,53.9321,56280.0
2015-12-16 12:10:00,67.33,67.44,67.32,67.35,75757.0,53.9321,54.0202,53.9241,53.9481,75757.0
2015-12-16 12:20:00,67.34,67.6,67.34,67.59,146946.0,53.9401,54.1484,53.9401,54.1403,146946.0
2015-12-16 12:30:00,67.59,67.63,67.54,67.59,112716.0,54.1403,54.1724,54.1003,54.1403,112716.0
2015-12-16 12:40:00,67.59,67.6,67.52,67.57,102777.0,54.1403,54.1484,54.0843,54.1243,102777.0
2015-12-16 12:50:00,67.57,67.62,67.45,67.45,102259.0,54.1243,54.1644,54.0282,54.0282,102259.0
2015-12-16 13:00:00,67.46,67.6,67.39,67.6,119900.0,54.0362,54.1484,53.9801,54.1484,119900.0
2015-12-16 13:10:00,67.59,67.71,67.58,67.69,76497.0,54.1403,54.2365,54.1323,54.2204,76497.0
2015-12-16 13:20:00,67.69,67.84,67.69,67.82,74457.0,54.2204,54.3406,54.2204,54.3246,74457.0
2015-12-16 13:30:00,67.82,67.88,67.78,67.84,152551.0,54.3246,54.3726,54.2925,54.3406,152551.0
2015-12-16 13:40:00,67.85,68.05,67.83,68.04,131364.0,54.3486,54.5088,54.3326,54.5008,131364.0
2015-12-16 13:50:00,68.04,68.1,67.82,67.89,123914.0,54.5008,54.5489,54.3246,54.3806,123914.0
2015-12-16 14:00:00,67.82,68.0,67.25,67.9,91331.0,54.3246,54.4688,53.868,54.3887,91331.0
2015-12-16 14:10:00,67.91,67.95,67.74,67.82,128926.0,54.3967,54.4287,54.2605,54.3246,128926.0
2015-12-16 14:20:00,67.79,67.94,67.76,67.86,82477.0,54.3005,54.4207,54.2765,54.3566,82477.0
2015-12-16 14:30:00,67.85,67.99,67.74,67.92,70667.0,54.3486,54.4608,54.2605,54.4047,70667.0
2015-12-16 14:40:00,67.92,67.97,67.84,67.92,104226.0,54.4047,54.4447,54.3406,54.4047,104226.0
2015-12-16 14:50:00,67.93,68.17,67.92,68.15,139922.0,54.4127,54.6049,54.4047,54.5889,139922.0
2015-12-16 15:00:00,68.16,68.18,67.9,67.91,141365.0,54.5969,54.6129,54.3887,54.3967,141365.0
2015-12-16 15:10:00,67.91,68.04,67.87,68.01,183590.0,54.3967,54.5008,54.3646,54.4768,183590.0
2015-12-16 15:20:00,68.0,68.31,68.0,68.29,135996.0,54.4688,54.7171,54.4688,54.7011,135996.0
2015-12-16 15:30:00,68.29,68.42,68.21,68.39,163189.0,54.7011,54.8052,54.637,54.7812,163189.0
2015-12-16 15:40:00,68.39,68.49,68.33,68.38,176339.0,54.7812,54.8613,54.7331,54.7731,176339.0
2015-12-16 15:50:00,68.38,68.45,68.29,68.31,364220.0,54.7731,54.8292,54.7011,54.7171,364220.0
2015-12-17 09:30:00,68.19,68.3,67.83,67.88,127149.0,54.621,54.7091,54.3326,54.3726,127149.0
2015-12-17 09:40:00,67.87,67.95,67.55,67.58,272502.0,54.3646,54.4287,54.1083,54.1323,272502.0
2015-12-17 09:50:00,67.59,67.71,67.56,67.64,129777.0,54.1403,54.2365,54.1163,54.1804,129777.0
2015-12-17 10:00:00,67.64,67.72,67.6,67.68,142890.0,54.1804,54.2445,54.1484,54.2124,142890.0
2015-12-17 10:10:00,67.68,67.71,67.5,67.51,223425.0,54.2124,54.2365,54.0683,54.0763,223425.0
2015-12-17 10:20:00,67.52,67.75,67.52,67.74,55517.0,54.0843,54.2685,54.0843,54.2605,55517.0
2015-12-17 10:30:00,67.74,67.84,67.74,67.74,33356.0,54.2605,54.3406,54.2605,54.2605,33356.0
2015-12-17 10:40:00,67.74,67.78,67.64,67.65,56611.0,54.2605,54.2925,54.1804,54.1884,56611.0
2015-12-17 10:50:00,67.65,67.66,67.47,67.55,116340.0,54.1884,54.1964,54.0442,54.1083,116340.0
2015-12-17 11:00:00,67.55,67.62,67.53,67.59,39013.0,54.1083,54.1644,54.0923,54.1403,39013.0
2015-12-17 11:10:00,67.59,67.66,67.45,67.47,40569.0,54.1403,54.1964,54.0282,54.0442,40569.0
2015-12-17 11:20:00,67.48,67.51,67.38,67.51,41489.0,54.0522,54.0763,53.9721,54.0763,41489.0
2015-12-17 11:30:00,67.52,67.74,67.5,67.72,46598.0,54.0843,54.2605,54.0683,54.2445,46598.0
2015-12-17 11:40:00,67.71,67.76,67.6,67.73,31374.0,54.2365,54.2765,54.1484,54.2525,31374.0
2015-12-17 11:50:00,67.73,67.73,67.59,67.6,34973.0,54.2525,54.2525,54.1403,54.1484,34973.0
2015-12-17 12:00:00,67.6,67.62,67.47,67.57,43486.0,54.1484,54.1644,54.0442,54.1243,43486.0
2015-12-17 12:10:00,67.58,67.65,67.56,67.6,46090.0,54.1323,54.1884,54.1163,54.1484,46090.0
2015-12-17 12:20:00,67.6,67.61,67.43,67.49,60495.0,54.1484,54.1564,54.0122,54.0602,60495.0
2015-12-17 12:30:00,67.49,67.55,67.43,67.47,32447.0,54.0602,54.1083,54.0122,54.0442,32447.0
2015-12-17 12:40:00,67.46,67.47,67.3,67.34,96273.0,54.0362,54.0442,53.9081,53.9401,96273.0
2015-12-17 12:50:00,67.34,67.4,67.31,67.4,32287.0,53.9401,53.9882,53.9161,53.9882,32287.0
2015-12-17 13:00:00,67.39,67.39,67.36,67.38,35929.0,53.9801,53.9801,53.9561,53.9721,35929.0
2015-12-17 13:10:00,67.37,67.44,67.36,67.4,53060.0,53.9641,54.0202,53.9561,53.9882,53060.0
2015-12-17 13:20:00,67.4,67.43,67.34,67.41,51325.0,53.9882,54.0122,53.9401,53.9962,51325.0
2015-12-17 13:30:00,67.41,67.5,67.4,67.45,35135.0,53.9962,54.0683,53.9882,54.0282,35135.0
2015-12-17 13:40:00,67.45,67.58,67.42,67.55,41293.0,54.0282,54.1323,54.0042,54.1083,41293.0
2015-12-17 13:50:00,67.54,67.62,67.54,67.59,22641.0,54.1003,54.1644,54.1003,54.1403,22641.0
2015-12-17 14:00:00,67.6,67.67,67.56,67.62,27014.0,54.1484,54.2044,54.1163,54.1644,27014.0
2015-12-17 14:10:00,67.62,67.69,67.52,67.67,48921.0,54.1644,54.2204,54.0843,54.2044,48921.0
2015-12-17 14:20:00,67.68,67.69,67.59,67.61,41728.0,54.2124,54.2204,54.1403,54.1564,41728.0
2015-12-17 14:30:00,67.61,67.66,67.59,67.65,34454.0,54.1564,54.1964,54.1403,54.1884,34454.0
2015-12-17 14:40:00,67.64,67.65,67.56,67.59,58015.0,54.1804,54.1884,54.1163,54.1403,58015.0
2015-12-17 14:50:00,67.59,67.68,67.56,67.65,45656.0,54.1403,54.2124,54.1163,54.1884,45656.0
2015-12-17 15:00:00,67.66,67.73,67.61,67.7,55270.0,54.1964,54.2525,54.1564,54.2285,55270.0
2015-12-17 15:10:00,67.7,67.75,67.61,67.62,58926.0,54.2285,54.2685,54.1564,54.1644,58926.0
2015-12-17 15:20:00,67.62,67.71,67.54,67.66,54437.0,54.1644,54.2365,54.1003,54.1964,54437.0
2015-12-17 15:30:00,67.65,67.68,67.57,67.57,139591.0,54.1884,54.2124,54.1243,54.1243,139591.0
2015-12-17 15:40:00,67.57,67.61,67.5,67.56,123891.0,54.1243,54.1564,54.0683,54.1163,123891.0
2015-12-17 15:50:00,67.56,67.6,67.3,67.33,282287.0,54.1163,54.1484,53.9081,53.9321,282287.0
2015-12-18 09:30:00,66.9,66.97,66.48,66.63,774565.0,53.5876,53.6437,53.2512,53.3714,774565.0
2015-12-18 09:40:00,66.63,66.65,66.25,66.3,108651.0,53.3714,53.3874,53.067,53.107,108651.0
2015-12-18 09:50:00,66.32,66.33,66.13,66.19,93811.0,53.1231,53.1311,52.9709,53.0189,93811.0
2015-12-18 10:00:00,66.21,66.24,66.08,66.12,96982.0,53.035,53.059,52.9308,52.9629,96982.0
2015-12-18 10:10:00,66.12,66.26,66.01,66.16,87690.0,52.9629,53.075,52.8747,52.9949,87690.0
2015-12-18 10:20:00,66.14,66.19,66.04,66.04,49568.0,52.9789,53.0189,52.8988,52.8988,49568.0
2015-12-18 10:30:00,66.03,66.1,65.96,66.01,75737.0,52.8908,52.9468,52.8347,52.8747,75737.0
2015-12-18 10:40:00,66.01,66.02,65.93,65.96,63738.0,52.8747,52.8828,52.8107,52.8347,63738.0
2015-12-18 10:50:00,65.97,66.09,65.96,66.07,83091.0,52.8427,52.9388,52.8347,52.9228,83091.0
2015-12-18 11:00:00,66.07,66.17,66.02,66.13,52556.0,52.9228,53.0029,52.8828,52.9709,52556.0
2015-12-18 11:10:00,66.13,66.18,66.02,66.05,81613.0,52.9709,53.0109,52.8828,52.9068,81613.0
2015-12-18 11:20:00,66.05,66.07,65.95,65.98,45514.0,52.9068,52.9228,52.8267,52.8507,45514.0
2015-12-18 11:30:00,65.97,65.98,65.88,65.97,62729.0,52.8427,52.8507,52.7706,52.8427,62729.0
2015-12-18 11:40:00,65.96,65.99,65.84,65.85,44614.0,52.8347,52.8587,52.7386,52.7466,44614.0
2015-12-18 11:50:00,65.85,65.93,65.84,65.88,45825.0,52.7466,52.8107,52.7386,52.7706,45825.0
2015-12-18 12:00:00,65.88,65.89,65.79,65.83,41026.0,52.7706,52.7786,52.6985,52.7306,41026.0
2015-12-18 12:10:00,65.82,65.92,65.73,65.75,80583.0,52.7226,52.8027,52.6505,52.6665,80583.0
2015-12-18 12:20:00,65.74,65.79,65.72,65.77,41583.0,52.6585,52.6985,52.6425,52.6825,41583.0
2015-12-18 12:30:00,65.76,65.81,65.69,65.74,34895.0,52.6745,52.7145,52.6184,52.6585,34895.0
2015-12-18 12:40:00,65.76,65.87,65.76,65.86,31343.0,52.6745,52.7626,52.6745,52.7546,31343.0
2015-12-18 12:50:00,65.86,65.87,65.78,65.81,31980.0,52.7546,52.7626,52.6905,52.7145,31980.0
2015-12-18 13:00:00,65.82,66.01,65.81,65.97,81635.0,52.7226,52.8747,52.7145,52.8427,81635.0
2015-12-18 13:10:00,65.96,65.97,65.89,65.89,26059.0,52.8347,52.8427,52.7786,52.7786,26059.0
2015-12-18 13:20:00,65.88,65.88,65.78,65.83,25824.0,52.7706,52.7706,52.6905,52.7306,25824.0
2015-12-18 13:30:00,65.83,65.94,65.82,65.86,240237.0,52.7306,52.8187,52.7226,52.7546,240237.0
2015-12-18 13:40:00,65.85,65.95,65.82,65.85,36402.0,52.7466,52.8267,52.7226,52.7466,36402.0
2015-12-18 13:50:00,65.86,66.07,65.86,66.02,41072.0,52.7546,52.9228,52.7546,52.8828,41072.0
2015-12-18 14:00:00,66.03,66.15,66.03,66.12,32023.0,52.8908,52.9869,52.8908,52.9629,32023.0
2015-12-18 14:10:00,66.11,66.16,66.04,66.14,46512.0,52.9548,52.9949,52.8988,52.9789,46512.0
2015-12-18 14:20:00,66.15,66.28,66.14,66.23,58856.0,52.9869,53.091,52.9789,53.051,58856.0
2015-12-18 14:30:00,66.23,66.24,66.15,66.17,58662.0,53.051,53.059,52.9869,53.0029,58662.0
2015-12-18 14:40:00,66.16,66.21,66.0,66.02,77356.0,52.9949,53.035,52.8667,52.8828,77356.0
2015-12-18 14:50:00,66.02,66.08,66.0,66.01,41101.0,52.8828,52.9308,52.8667,52.8747,41101.0
2015-12-18 15:00:00,66.01,66.1,66.0,66.05,40021.0,52.8747,52.9468,52.8667,52.9068,40021.0
2015-12-18 15:10:00,66.04,66.05,65.77,65.83,71211.0,52.8988,52.9068,52.6825,52.7306,71211.0
2015-12-18 15:20:00,65.84,65.97,65.77,65.89,69132.0,52.7386,52.8427,52.6825,52.7786,69132.0
2015-12-18 15:30:00,65.89,65.96,65.84,65.84,80208.0,52.7786,52.8347,52.7386,52.7386,80208.0
2015-12-18 15:40:00,65.84,65.88,65.77,65.81,132081.0,52.7386,52.7706,52.6825,52.7145,132081.0
2015-12-18 15:50:00,65.81,65.82,65.58,65.59,371201.0,52.7145,52.7226,52.5303,52.5383,371201.0
2015-12-21 09:30:00,66.02,66.08,65.72,65.83,116879.0,52.8828,52.9308,52.6425,52.7306,116879.0
2015-12-21 09:40:00,65.85,66.03,65.77,65.99,72694.0,52.7466,52.8908,52.6825,52.8587,72694.0
2015-12-21 09:50:00,65.98,66.0,65.83,65.93,42726.0,52.8507,52.8667,52.7306,52.8107,42726.0
2015-12-21 10:00:00,65.94,65.98,65.77,65.85,71531.0,52.8187,52.8507,52.6825,52.7466,71531.0
2015-12-21 10:10:00,65.88,65.97,65.79,65.9,64351.0,52.7706,52.8427,52.6985,52.7866,64351.0
2015-12-21 10:20:00,65.9,66.1,65.9,66.05,67772.0,52.7866,52.9468,52.7866,52.9068,67772.0
2015-12-21 10:30:00,66.07,66.15,66.07,66.11,41321.0,52.9228,52.9869,52.9228,52.9548,41321.0
2015-12-21 10:40:00,66.12,66.16,65.97,65.99,31093.0,52.9629,52.9949,52.8427,52.8587,31093.0
2015-12-21 10:50:00,65.97,66.03,65.95,65.98,24884.0,52.8427,52.8908,52.8267,52.8507,24884.0
2015-12-21 11:00:00,65.99,65.99,65.85,65.85,59621.0,52.8587,52.8587,52.7466,52.7466,59621.0
2015-12-21 11:10:00,65.86,65.9,65.78,65.81,27512.0,52.7546,52.7866,52.6905,52.7145,27512.0
2015-12-21 11:20:00,65.81,65.84,65.72,65.8,32773.0,52.7145,52.7386,52.6425,52.7065,32773.0
2015-12-21 11:30:00,65.8,65.8,65.55,65.66,156256.0,52.7065,52.7065,52.5063,52.5944,156256.0
2015-12-21 11:40:00,65.65,65.71,65.59,65.62,71562.0,52.5864,52.6344,52.5383,52.5624,71562.0
2015-12-21 11:50:00,65.62,65.68,65.59,65.64,59567.0,52.5624,52.6104,52.5383,52.5784,59567.0
2015-12-21 12:00:00,65.65,65.67,65.58,65.6,35645.0,52.5864,52.6024,52.5303,52.5463,35645.0
2015-12-21 12:10:00,65.6,65.65,65.5,65.53,23891.0,52.5463,52.5864,52.4662,52.4903,23891.0
2015-12-21 12:20:00,65.53,65.61,65.53,65.54,34738.0,52.4903,52.5543,52.4903,52.4983,34738.0
2015-12-21 12:30:00,65.53,65.64,65.53,65.57,44817.0,52.4903,52.5784,52.4903,52.5223,44817.0
2015-12-21 12:40:00,65.58,65.62,65.55,65.56,23689.0,52.5303,52.5624,52.5063,52.5143,23689.0
2015-12-21 12:50:00,65.57,65.66,65.57,65.65,30840.0,52.5223,52.5944,52.5223,52.5864,30840.0
2015-12-21 13:00:00,65.65,65.65,65.59,65.63,29254.0,52.5864,52.5864,52.5383,52.5704,29254.0
2015-12-21 13:10:00,65.63,65.68,65.61,65.67,21893.0,52.5704,52.6104,52.5543,52.6024,21893.0
2015-12-21 13:20:00,65.66,65.81,65.66,65.78,23620.0,52.5944,52.7145,52.5944,52.6905,23620.0
2015-12-21 13:30:00,65.79,65.9,65.79,65.85,23083.0,52.6985,52.7866,52.6985,52.7466,23083.0
2015-12-21 13:40:00,65.85,65.89,65.83,65.88,67259.0,52.7466,52.7786,52.7306,52.7706,67259.0
2015-12-21 13:50:00,65.88,65.94,65.87,65.92,24494.0,52.7706,52.8187,52.7626,52.8027,24494.0
2015-12-21 14:00:00,65.92,66.0,65.92,65.94,75285.0,52.8027,52.8667,52.8027,52.8187,75285.0
2015-12-21 14:10:00,65.95,65.95,65.82,65.85,31358.0,52.8267,52.8267,52.7226,52.7466,31358.0
2015-12-21 14:20:00,65.84,65.86,65.77,65.8,59834.0,52.7386,52.7546,52.6825,52.7065,59834.0
2015-12-21 14:30:00,65.8,65.81,65.76,65.8,28817.0,52.7065,52.7145,52.6745,52.7065,28817.0
2015-12-21 14:40:00,65.8,65.81,65.73,65.8,27555.0,52.7065,52.7145,52.6505,52.7065,27555.0
2015-12-21 14:50:00,65.81,65.81,65.69,65.75,57472.0,52.7145,52.7145,52.6184,52.6665,57472.0
2015-12-21 15:00:00,65.75,65.76,65.66,65.68,65432.0,52.6665,52.6745,52.5944,52.6104,65432.0
2015-12-21 15:10:00,65.69,65.7,65.62,65.64,49874.0,52.6184,52.6264,52.5624,52.5784,49874.0
2015-12-21 15:20:00,65.64,65.66,65.6,65.65,60320.0,52.5784,52.5944,52.5463,52.5864,60320.0
2015-12-21 15:30:00,65.65,65.73,65.61,65.69,88195.0,52.5864,52.6505,52.5543,52.6184,88195.0
2015-12-21 15:40:00,65.69,65.83,65.68,65.78,110224.0,52.6184,52.7306,52.6104,52.6905,110224.0
2015-12-21 15:50:00,65.79,66.01,65.77,65.99,191589.0,52.6985,52.8747,52.6825,52.8587,191589.0
2015-12-22 09:30:00,66.15,66.47,65.96,65.97,102287.0,52.9869,53.2432,52.8347,52.8427,102287.0
2015-12-22 09:40:00,65.95,66.02,65.77,65.77,65943.0,52.8267,52.8828,52.6825,52.6825,65943.0
2015-12-22 09:50:00,65.77,65.94,65.69,65.92,32433.0,52.6825,52.8187,52.6184,52.8027,32433.0
2015-12-22 10:00:00,65.94,66.03,65.89,65.96,39578.0,52.8187,52.8908,52.7786,52.8347,39578.0
2015-12-22 10:10:00,65.96,66.03,65.84,65.87,40152.0,52.8347,52.8908,52.7386,52.7626,40152.0
2015-12-22 10:20:00,65.87,66.06,65.86,66.02,25988.0,52.7626,52.9148,52.7546,52.8828,25988.0
2015-12-22 10:30:00,66.04,66.07,65.92,66.06,27707.0,52.8988,52.9228,52.8027,52.9148,27707.0
2015-12-22 10:40:00,66.07,66.08,65.99,66.05,30614.0,52.9228,52.9308,52.8587,52.9068,30614.0
2015-12-22 10:50:00,66.04,66.09,66.02,66.07,31246.0,52.8988,52.9388,52.8828,52.9228,31246.0
2015-12-22 11:00:00,66.08,66.15,66.06,66.12,31944.0,52.9308,52.9869,52.9148,52.9629,31944.0
2015-12-22 11:10:00,66.13,66.14,66.02,66.05,23583.0,52.9709,52.9789,52.8828,52.9068,23583.0
2015-12-22 11:20:00,66.04,66.04,65.91,65.99,27832.0,52.8988,52.8988,52.7946,52.8587,27832.0
2015-12-22 11:30:00,65.98,66.22,65.98,66.18,46787.0,52.8507,53.043,52.8507,53.0109,46787.0
2015-12-22 11:40:00,66.18,66.28,66.18,66.26,23007.0,53.0109,53.091,53.0109,53.075,23007.0
2015-12-22 11:50:00,66.24,66.28,66.16,66.28,42808.0,53.059,53.091,52.9949,53.091,42808.0
2015-12-22 12:00:00,66.28,66.29,66.14,66.16,37782.0,53.091,53.099,52.9789,52.9949,37782.0
2015-12-22 12:10:00,66.16,66.29,66.1,66.26,37078.0,52.9949,53.099,52.9468,53.075,37078.0
2015-12-22 12:20:00,66.26,66.33,66.23,66.28,19427.0,53.075,53.1311,53.051,53.091,19427.0
2015-12-22 12:30:00,66.27,66.38,66.27,66.35,17154.0,53.083,53.1711,53.083,53.1471,17154.0
2015-12-22 12:40:00,66.36,66.43,66.36,66.4,17488.0,53.1551,53.2112,53.1551,53.1871,17488.0
2015-12-22 12:50:00,66.39,66.42,66.35,66.36,24865.0,53.1791,53.2032,53.1471,53.1551,24865.0
2015-12-22 13:00:00,66.35,66.37,66.29,66.29,32370.0,53.1471,53.1631,53.099,53.099,32370.0
2015-12-22 13:10:00,66.29,66.34,66.28,66.3,24112.0,53.099,53.1391,53.091,53.107,24112.0
2015-12-22 13:20:00,66.3,66.34,66.3,66.33,28618.0,53.107,53.1391,53.107,53.1311,28618.0
2015-12-22 13:30:00,66.34,66.34,66.25,66.32,28257.0,53.1391,53.1391,53.067,53.1231,28257.0
2015-12-22 13:40:00,66.31,66.38,66.23,66.37,40515.0,53.1151,53.1711,53.051,53.1631,40515.0
2015-12-22 13:50:00,66.36,66.41,66.35,66.38,27372.0,53.1551,53.1952,53.1471,53.1711,27372.0
2015-12-22 14:00:00,66.38,66.39,66.34,66.37,24648.0,53.1711,53.1791,53.1391,53.1631,24648.0
2015-12-22 14:10:00,66.37,66.42,66.37,66.39,37192.0,53.1631,53.2032,53.1631,53.1791,37192.0
2015-12-22 14:20:00,66.39,66.45,66.38,66.4,30111.0,53.1791,53.2272,53.1711,53.1871,30111.0
2015-12-22 14:30:00,66.38,66.42,66.3,66.33,33499.0,53.1711,53.2032,53.107,53.1311,33499.0
2015-12-22 14:40:00,66.33,66.42,66.32,66.38,59516.0,53.1311,53.2032,53.1231,53.1711,59516.0
2015-12-22 14:50:00,66.39,66.49,66.39,66.49,40054.0,53.1791,53.2592,53.1791,53.2592,40054.0
2015-12-22 15:00:00,66.48,66.52,66.46,66.49,42481.0,53.2512,53.2833,53.2352,53.2592,42481.0
2015-12-22 15:10:00,66.5,66.64,66.48,66.63,59784.0,53.2672,53.3794,53.2512,53.3714,59784.0
2015-12-22 15:20:00,66.63,66.68,66.63,66.66,50473.0,53.3714,53.4114,53.3714,53.3954,50473.0
2015-12-22 15:30:00,66.66,66.69,66.6,66.64,81795.0,53.3954,53.4194,53.3473,53.3794,81795.0
2015-12-22 15:40:00,66.65,66.65,66.43,66.5,112364.0,53.3874,53.3874,53.2112,53.2672,112364.0
2015-12-22 15:50:00,66.5,66.64,66.48,66.61,176505.0,53.2672,53.3794,53.2512,53.3554,176505.0
2015-12-23 09:30:00,66.86,67.11,66.7,67.04,85165.0,53.5556,53.7559,53.4274,53.6998,85165.0
2015-12-23 09:40:00,67.05,67.24,67.01,67.23,60458.0,53.7078,53.86,53.6758,53.852,60458.0
2015-12-23 09:50:00,67.21,67.29,67.16,67.16,42047.0,53.836,53.9,53.7959,53.7959,42047.0
2015-12-23 10:00:00,67.16,67.3,67.15,67.26,50456.0,53.7959,53.9081,53.7879,53.876,50456.0
2015-12-23 10:10:00,67.26,67.31,67.21,67.29,57854.0,53.876,53.9161,53.836,53.9,57854.0
2015-12-23 10:20:00,67.3,67.31,67.11,67.11,33541.0,53.9081,53.9161,53.7559,53.7559,33541.0
2015-12-23 10:30:00,67.11,67.27,67.08,67.23,32649.0,53.7559,53.884,53.7318,53.852,32649.0
2015-12-23 10:40:00,67.23,67.36,67.23,67.36,28277.0,53.852,53.9561,53.852,53.9561,28277.0
2015-12-23 10:50:00,67.37,67.39,67.29,67.36,39203.0,53.9641,53.9801,53.9,53.9561,39203.0
2015-12-23 11:00:00,67.35,67.36,67.27,67.27,22979.0,53.9481,53.9561,53.884,53.884,22979.0
2015-12-23 11:10:00,67.26,67.28,67.23,67.26,18565.0,53.876,53.892,53.852,53.876,18565.0
2015-12-23 11:20:00,67.26,67.28,67.2,67.25,25140.0,53.876,53.892,53.828,53.868,25140.0
2015-12-23 11:30:00,67.25,67.31,67.23,67.26,27361.0,53.868,53.9161,53.852,53.876,27361.0
2015-12-23 11:40:00,67.26,67.28,67.23,67.24,14638.0,53.876,53.892,53.852,53.86,14638.0
2015-12-23 11:50:00,67.23,67.25,67.19,67.22,21055.0,53.852,53.868,53.8199,53.844,21055.0
2015-12-23 12:00:00,67.23,67.26,67.21,67.23,20707.0,53.852,53.876,53.836,53.852,20707.0
2015-12-23 12:10:00,67.23,67.24,67.18,67.19,38531.0,53.852,53.86,53.8119,53.8199,38531.0
2015-12-23 12:20:00,67.2,67.26,67.19,67.22,27438.0,53.828,53.876,53.8199,53.844,27438.0
2015-12-23 12:30:00,67.21,67.23,67.19,67.19,20900.0,53.836,53.852,53.8199,53.8199,20900.0
2015-12-23 12:40:00,67.18,67.18,67.11,67.15,24963.0,53.8119,53.8119,53.7559,53.7879,24963.0
2015-12-23 12:50:00,67.15,67.18,67.1,67.1,14871.0,53.7879,53.8119,53.7479,53.7479,14871.0
2015-12-23 13:00:00,67.1,67.12,67.01,67.02,21793.0,53.7479,53.7639,53.6758,53.6838,21793.0
2015-12-23 13:10:00,67.02,67.04,66.97,66.99,22145.0,53.6838,53.6998,53.6437,53.6597,22145.0
2015-12-23 13:20:00,66.98,67.0,66.94,66.96,23657.0,53.6517,53.6677,53.6197,53.6357,23657.0
2015-12-23 13:30:00,66.96,67.02,66.93,66.95,18747.0,53.6357,53.6838,53.6117,53.6277,18747.0
2015-12-23 13:40:00,66.96,67.08,66.96,67.05,16796.0,53.6357,53.7318,53.6357,53.7078,16796.0
2015-12-23 13:50:00,67.06,67.12,67.05,67.11,20945.0,53.7158,53.7639,53.7078,53.7559,20945.0
2015-12-23 14:00:00,67.11,67.14,67.06,67.12,25080.0,53.7559,53.7799,53.7158,53.7639,25080.0
2015-12-23 14:10:00,67.12,67.23,67.09,67.22,23397.0,53.7639,53.852,53.7398,53.844,23397.0
2015-12-23 14:20:00,67.21,67.28,67.21,67.27,22595.0,53.836,53.892,53.836,53.884,22595.0
2015-12-23 14:30:00,67.26,67.31,67.25,67.29,22888.0,53.876,53.9161,53.868,53.9,22888.0
2015-12-23 14:40:00,67.3,67.32,67.2,67.25,29668.0,53.9081,53.9241,53.828,53.868,29668.0
2015-12-23 14:50:00,67.24,67.29,67.22,67.28,31222.0,53.86,53.9,53.844,53.892,31222.0
2015-12-23 15:00:00,67.28,67.32,67.26,67.28,31399.0,53.892,53.9241,53.876,53.892,31399.0
2015-12-23 15:10:00,67.28,67.29,67.24,67.26,48065.0,53.892,53.9,53.86,53.876,48065.0
2015-12-23 15:20:00,67.26,67.28,67.19,67.2,27728.0,53.876,53.892,53.8199,53.828,27728.0
2015-12-23 15:30:00,67.19,67.2,67.11,67.13,38585.0,53.8199,53.828,53.7559,53.7719,38585.0
2015-12-23 15:40:00,67.13,67.17,67.11,67.14,70806.0,53.7719,53.8039,53.7559,53.7799,70806.0
2015-12-23 15:50:00,67.15,67.2,67.11,67.16,144550.0,53.7879,53.828,53.7559,53.7959,144550.0
2015-12-24 09:30:00,67.0,67.28,66.99,67.11,63045.0,53.6677,53.892,53.6597,53.7559,63045.0
2015-12-24 09:40:00,67.08,67.16,67.0,67.14,40790.0,53.7318,53.7959,53.6677,53.7799,40790.0
2015-12-24 09:50:00,67.13,67.13,66.94,66.94,26937.0,53.7719,53.7719,53.6197,53.6197,26937.0
2015-12-24 10:00:00,66.92,67.01,66.91,66.91,30553.0,53.6037,53.6758,53.5957,53.5957,30553.0
2015-12-24 10:10:00,66.92,66.99,66.9,66.92,60458.0,53.6037,53.6597,53.5876,53.6037,60458.0
2015-12-24 10:20:00,66.93,66.97,66.92,66.96,17850.0,53.6117,53.6437,53.6037,53.6357,17850.0
2015-12-24 10:30:00,66.96,67.01,66.95,66.95,20756.0,53.6357,53.6758,53.6277,53.6277,20756.0
2015-12-24 10:40:00,66.94,66.94,66.86,66.9,23005.0,53.6197,53.6197,53.5556,53.5876,23005.0
2015-12-24 10:50:00,66.91,66.98,66.9,66.95,20581.0,53.5957,53.6517,53.5876,53.6277,20581.0
2015-12-24 11:00:00,66.96,66.99,66.93,66.97,23951.0,53.6357,53.6597,53.6117,53.6437,23951.0
2015-12-24 11:10:00,66.98,67.0,66.93,66.94,31231.0,53.6517,53.6677,53.6117,53.6197,31231.0
2015-12-24 11:20:00,66.95,66.96,66.91,66.93,20806.0,53.6277,53.6357,53.5957,53.6117,20806.0
2015-12-24 11:30:00,66.93,66.95,66.89,66.91,19266.0,53.6117,53.6277,53.5796,53.5957,19266.0
2015-12-24 11:40:00,66.92,67.01,66.92,66.99,19261.0,53.6037,53.6758,53.6037,53.6597,19261.0
2015-12-24 11:50:00,67.0,67.02,66.98,66.99,19941.0,53.6677,53.6838,53.6517,53.6597,19941.0
2015-12-24 12:00:00,66.98,67.01,66.97,67.01,20595.0,53.6517,53.6758,53.6437,53.6758,20595.0
2015-12-24 12:10:00,67.01,67.14,67.0,67.13,47856.0,53.6758,53.7799,53.6677,53.7719,47856.0
2015-12-24 12:20:00,67.14,67.2,67.13,67.19,19756.0,53.7799,53.828,53.7719,53.8199,19756.0
2015-12-24 12:30:00,67.19,67.26,67.19,67.23,27292.0,53.8199,53.876,53.8199,53.852,27292.0
2015-12-24 12:40:00,67.23,67.24,67.11,67.12,50081.0,53.852,53.86,53.7559,53.7639,50081.0
2015-12-24 12:50:00,67.12,67.12,66.96,66.97,66173.0,53.7639,53.7639,53.6357,53.6437,66173.0
2015-12-28 09:30:00,66.76,66.9,66.65,66.78,41890.0,53.4755,53.5876,53.3874,53.4915,41890.0
2015-12-28 09:40:00,66.79,66.9,66.76,66.83,41766.0,53.4995,53.5876,53.4755,53.5316,41766.0
2015-12-28 09:50:00,66.83,66.93,66.82,66.9,20474.0,53.5316,53.6117,53.5236,53.5876,20474.0
2015-12-28 10:00:00,66.91,66.91,66.72,66.76,24872.0,53.5957,53.5957,53.4435,53.4755,24872.0
2015-12-28 10:10:00,66.76,66.76,66.69,66.72,23299.0,53.4755,53.4755,53.4194,53.4435,23299.0
2015-12-28 10:20:00,66.73,66.83,66.69,66.81,16704.0,53.4515,53.5316,53.4194,53.5156,16704.0
2015-12-28 10:30:00,66.8,66.87,66.79,66.79,14372.0,53.5075,53.5636,53.4995,53.4995,14372.0
2015-12-28 10:40:00,66.79,66.85,66.72,66.77,22754.0,53.4995,53.5476,53.4435,53.4835,22754.0
2015-12-28 10:50:00,66.77,66.79,66.75,66.77,13375.0,53.4835,53.4995,53.4675,53.4835,13375.0
2015-12-28 11:00:00,66.76,66.83,66.75,66.83,23987.0,53.4755,53.5316,53.4675,53.5316,23987.0
2015-12-28 11:10:00,66.83,66.88,66.79,66.81,10658.0,53.5316,53.5716,53.4995,53.5156,10658.0
2015-12-28 11:20:00,66.81,66.82,66.71,66.72,39306.0,53.5156,53.5236,53.4355,53.4435,39306.0
2015-12-28 11:30:00,66.73,66.77,66.71,66.74,30468.0,53.4515,53.4835,53.4355,53.4595,30468.0
2015-12-28 11:40:00,66.74,66.77,66.72,66.77,27012.0,53.4595,53.4835,53.4435,53.4835,27012.0
2015-12-28 11:50:00,66.78,66.82,66.78,66.79,16249.0,53.4915,53.5236,53.4915,53.4995,16249.0
2015-12-28 12:00:00,66.78,66.79,66.75,66.76,11555.0,53.4915,53.4995,53.4675,53.4755,11555.0
2015-12-28 12:10:00,66.76,66.82,66.73,66.79,28732.0,53.4755,53.5236,53.4515,53.4995,28732.0
2015-12-28 12:20:00,66.78,66.82,66.75,66.82,13261.0,53.4915,53.5236,53.4675,53.5236,13261.0
2015-12-28 12:30:00,66.82,66.84,66.78,66.79,11689.0,53.5236,53.5396,53.4915,53.4995,11689.0
2015-12-28 12:40:00,66.78,66.81,66.75,66.79,8691.0,53.4915,53.5156,53.4675,53.4995,8691.0
2015-12-28 12:50:00,66.79,66.8,66.73,66.73,16925.0,53.4995,53.5075,53.4515,53.4515,16925.0
2015-12-28 13:00:00,66.73,66.78,66.73,66.76,11439.0,53.4515,53.4915,53.4515,53.4755,11439.0
2015-12-28 13:10:00,66.76,66.87,66.76,66.86,18319.0,53.4755,53.5636,53.4755,53.5556,18319.0
2015-12-28 13:20:00,66.86,66.87,66.81,66.84,14871.0,53.5556,53.5636,53.5156,53.5396,14871.0
2015-12-28 13:30:00,66.84,66.94,66.84,66.84,27849.0,53.5396,53.6197,53.5396,53.5396,27849.0
2015-12-28 13:40:00,66.85,66.87,66.75,66.76,54265.0,53.5476,53.5636,53.4675,53.4755,54265.0
2015-12-28 13:50:00,66.76,66.77,66.71,66.74,31643.0,53.4755,53.4835,53.4355,53.4595,31643.0
2015-12-28 14:00:00,66.73,66.77,66.73,66.76,45965.0,53.4515,53.4835,53.4515,53.4755,45965.0
2015-12-28 14:10:00,66.76,66.77,66.72,66.77,18783.0,53.4755,53.4835,53.4435,53.4835,18783.0
2015-12-28 14:20:00,66.78,66.79,66.74,66.79,41714.0,53.4915,53.4995,53.4595,53.4995,41714.0
2015-12-28 14:30:00,66.8,66.82,66.77,66.81,30596.0,53.5075,53.5236,53.4835,53.5156,30596.0
2015-12-28 14:40:00,66.82,66.87,66.81,66.84,29034.0,53.5236,53.5636,53.5156,53.5396,29034.0
2015-12-28 14:50:00,66.84,66.9,66.83,66.9,43777.0,53.5396,53.5876,53.5316,53.5876,43777.0
2015-12-28 15:00:00,66.91,66.93,66.83,66.88,19426.0,53.5957,53.6117,53.5316,53.5716,19426.0
2015-12-28 15:10:00,66.87,66.91,66.84,66.84,22400.0,53.5636,53.5957,53.5396,53.5396,22400.0
2015-12-28 15:20:00,66.85,66.95,66.85,66.93,20981.0,53.5476,53.6277,53.5476,53.6117,20981.0
2015-12-28 15:30:00,66.93,66.94,66.88,66.92,35828.0,53.6117,53.6197,53.5716,53.6037,35828.0
2015-12-28 15:40:00,66.92,66.95,66.86,66.89,44264.0,53.6037,53.6277,53.5556,53.5796,44264.0
2015-12-28 15:50:00,66.9,66.91,66.85,66.9,87905.0,53.5876,53.5957,53.5476,53.5876,87905.0
2015-12-29 09:30:00,67.33,67.48,67.23,67.44,61607.0,53.9321,54.0522,53.852,54.0202,61607.0
2015-12-29 09:40:00,67.44,67.47,67.38,67.44,58831.0,54.0202,54.0442,53.9721,54.0202,58831.0
2015-12-29 09:50:00,67.44,67.46,67.38,67.44,45082.0,54.0202,54.0362,53.9721,54.0202,45082.0
2015-12-29 10:00:00,67.44,67.47,67.42,67.45,22820.0,54.0202,54.0442,54.0042,54.0282,22820.0
2015-12-29 10:10:00,67.46,67.49,67.44,67.47,25607.0,54.0362,54.0602,54.0202,54.0442,25607.0
2015-12-29 10:20:00,67.46,67.48,67.4,67.42,25364.0,54.0362,54.0522,53.9882,54.0042,25364.0
2015-12-29 10:30:00,67.42,67.45,67.38,67.43,16674.0,54.0042,54.0282,53.9721,54.0122,16674.0
2015-12-29 10:40:00,67.44,67.48,67.4,67.44,19767.0,54.0202,54.0522,53.9882,54.0202,19767.0
2015-12-29 10:50:00,67.43,67.5,67.4,67.49,28015.0,54.0122,54.0683,53.9882,54.0602,28015.0
2015-12-29 11:00:00,67.49,67.57,67.49,67.53,75740.0,54.0602,54.1243,54.0602,54.0923,75740.0
2015-12-29 11:10:00,67.53,67.55,67.47,67.48,26222.0,54.0923,54.1083,54.0442,54.0522,26222.0
2015-12-29 11:20:00,67.49,67.49,67.43,67.47,28021.0,54.0602,54.0602,54.0122,54.0442,28021.0
2015-12-29 11:30:00,67.47,67.53,67.46,67.48,26574.0,54.0442,54.0923,54.0362,54.0522,26574.0
2015-12-29 11:40:00,67.48,67.49,67.45,67.45,26948.0,54.0522,54.0602,54.0282,54.0282,26948.0
2015-12-29 11:50:00,67.44,67.44,67.37,67.43,31286.0,54.0202,54.0202,53.9641,54.0122,31286.0
2015-12-29 12:00:00,67.43,67.49,67.43,67.49,12459.0,54.0122,54.0602,54.0122,54.0602,12459.0
2015-12-29 12:10:00,67.49,67.52,67.47,67.51,21074.0,54.0602,54.0843,54.0442,54.0763,21074.0
2015-12-29 12:20:00,67.51,67.59,67.49,67.58,20550.0,54.0763,54.1403,54.0602,54.1323,20550.0
2015-12-29 12:30:00,67.59,67.6,67.57,67.58,18021.0,54.1403,54.1484,54.1243,54.1323,18021.0
2015-12-29 12:40:00,67.57,67.57,67.49,67.5,14801.0,54.1243,54.1243,54.0602,54.0683,14801.0
2015-12-29 12:50:00,67.49,67.55,67.49,67.55,16964.0,54.0602,54.1083,54.0602,54.1083,16964.0
2015-12-29 13:00:00,67.54,67.55,67.47,67.48,25580.0,54.1003,54.1083,54.0442,54.0522,25580.0
2015-12-29 13:10:00,67.5,67.56,67.46,67.54,9718.0,54.0683,54.1163,54.0362,54.1003,9718.0
2015-12-29 13:20:00,67.53,67.54,67.45,67.48,11232.0,54.0923,54.1003,54.0282,54.0522,11232.0
2015-12-29 13:30:00,67.49,67.5,67.44,67.45,12100.0,54.0602,54.0683,54.0202,54.0282,12100.0
2015-12-29 13:40:00,67.46,67.5,67.45,67.5,15792.0,54.0362,54.0683,54.0282,54.0683,15792.0
2015-12-29 13:50:00,67.51,67.58,67.51,67.56,31708.0,54.0763,54.1323,54.0763,54.1163,31708.0
2015-12-29 14:00:00,67.56,67.61,67.54,67.56,25424.0,54.1163,54.1564,54.1003,54.1163,25424.0
2015-12-29 14:10:00,67.57,67.58,67.52,67.53,20672.0,54.1243,54.1323,54.0843,54.0923,20672.0
2015-12-29 14:20:00,67.53,67.55,67.49,67.53,19661.0,54.0923,54.1083,54.0602,54.0923,19661.0
2015-12-29 14:30:00,67.52,67.54,67.5,67.54,17270.0,54.0843,54.1003,54.0683,54.1003,17270.0
2015-12-29 14:40:00,67.53,67.57,67.52,67.55,18941.0,54.0923,54.1243,54.0843,54.1083,18941.0
2015-12-29 14:50:00,67.56,67.63,67.54,67.62,44700.0,54.1163,54.1724,54.1003,54.1644,44700.0
2015-12-29 15:00:00,67.63,67.67,67.59,67.66,63808.0,54.1724,54.2044,54.1403,54.1964,63808.0
2015-12-29 15:10:00,67.67,67.73,67.65,67.69,32140.0,54.2044,54.2525,54.1884,54.2204,32140.0
2015-12-29 15:20:00,67.7,67.7,67.62,67.65,27212.0,54.2285,54.2285,54.1644,54.1884,27212.0
2015-12-29 15:30:00,67.66,67.67,67.56,67.56,41509.0,54.1964,54.2044,54.1163,54.1163,41509.0
2015-12-29 15:40:00,67.56,67.66,67.55,67.63,76342.0,54.1163,54.1964,54.1083,54.1724,76342.0
2015-12-29 15:50:00,67.63,67.72,67.59,67.64,165534.0,54.1724,54.2445,54.1403,54.1804,165534.0
2015-12-30 09:30:00,67.66,67.85,67.39,67.57,53086.0,54.1964,54.3486,53.9801,54.1243,53086.0
2015-12-30 09:40:00,67.57,67.69,67.48,67.67,44286.0,54.1243,54.2204,54.0522,54.2044,44286.0
2015-12-30 09:50:00,67.68,67.75,67.63,67.75,24271.0,54.2124,54.2685,54.1724,54.2685,24271.0
2015-12-30 10:00:00,67.74,67.78,67.7,67.73,40889.0,54.2605,54.2925,54.2285,54.2525,40889.0
2015-12-30 10:10:00,67.73,67.78,67.68,67.69,33928.0,54.2525,54.2925,54.2124,54.2204,33928.0
2015-12-30 10:20:00,67.69,67.78,67.63,67.75,37956.0,54.2204,54.2925,54.1724,54.2685,37956.0
2015-12-30 10:30:00,67.74,67.78,67.71,67.75,16332.0,54.2605,54.2925,54.2365,54.2685,16332.0
2015-12-30 10:40:00,67.76,67.88,67.75,67.85,32145.0,54.2765,54.3726,54.2685,54.3486,32145.0
2015-12-30 10:50:00,67.84,67.85,67.77,67.77,29968.0,54.3406,54.3486,54.2845,54.2845,29968.0
2015-12-30 11:00:00,67.78,67.86,67.77,67.85,24830.0,54.2925,54.3566,54.2845,54.3486,24830.0
2015-12-30 11:10:00,67.84,67.92,67.84,67.92,34822.0,54.3406,54.4047,54.3406,54.4047,34822.0
2015-12-30 11:20:00,67.91,68.04,67.91,68.02,69552.0,54.3967,54.5008,54.3967,54.4848,69552.0
2015-12-30 11:30:00,68.02,68.04,67.94,67.97,43406.0,54.4848,54.5008,54.4207,54.4447,43406.0
2015-12-30 11:40:00,67.97,67.99,67.92,67.92,26784.0,54.4447,54.4608,54.4047,54.4047,26784.0
2015-12-30 11:50:00,67.93,67.95,67.89,67.95,61849.0,54.4127,54.4287,54.3806,54.4287,61849.0
2015-12-30 12:00:00,67.96,68.04,67.95,68.04,28326.0,54.4367,54.5008,54.4287,54.5008,28326.0
2015-12-30 12:10:00,68.05,68.07,68.03,68.05,26037.0,54.5088,54.5248,54.4928,54.5088,26037.0
2015-12-30 12:20:00,68.04,68.07,67.96,67.98,26871.0,54.5008,54.5248,54.4367,54.4527,26871.0
2015-12-30 12:30:00,67.97,68.0,67.94,67.94,15505.0,54.4447,54.4688,54.4207,54.4207,15505.0
2015-12-30 12:40:00,67.94,67.95,67.88,67.92,14739.0,54.4207,54.4287,54.3726,54.4047,14739.0
2015-12-30 12:50:00,67.92,67.95,67.88,67.88,15656.0,54.4047,54.4287,54.3726,54.3726,15656.0
2015-12-30 13:00:00,67.88,67.93,67.87,67.88,22039.0,54.3726,54.4127,54.3646,54.3726,22039.0
2015-12-30 13:10:00,67.88,67.88,67.84,67.85,13979.0,54.3726,54.3726,54.3406,54.3486,13979.0
2015-12-30 13:20:00,67.85,67.85,67.78,67.83,26820.0,54.3486,54.3486,54.2925,54.3326,26820.0
2015-12-30 13:30:00,67.83,67.86,67.81,67.84,26813.0,54.3326,54.3566,54.3166,54.3406,26813.0
2015-12-30 13:40:00,67.83,67.86,67.8,67.81,18411.0,54.3326,54.3566,54.3086,54.3166,18411.0
2015-12-30 13:50:00,67.8,67.85,67.78,67.84,17932.0,54.3086,54.3486,54.2925,54.3406,17932.0
2015-12-30 14:00:00,67.84,67.9,67.83,67.85,49568.0,54.3406,54.3887,54.3326,54.3486,49568.0
2015-12-30 14:10:00,67.85,67.89,67.83,67.84,21177.0,54.3486,54.3806,54.3326,54.3406,21177.0
2015-12-30 14:20:00,67.85,67.87,67.82,67.83,15923.0,54.3486,54.3646,54.3246,54.3326,15923.0
2015-12-30 14:30:00,67.82,67.83,67.75,67.8,41260.0,54.3246,54.3326,54.2685,54.3086,41260.0
2015-12-30 14:40:00,67.8,67.81,67.75,67.78,24491.0,54.3086,54.3166,54.2685,54.2925,24491.0
2015-12-30 14:50:00,67.79,67.79,67.72,67.74,35001.0,54.3005,54.3005,54.2445,54.2605,35001.0
2015-12-30 15:00:00,67.74,67.79,67.73,67.77,24465.0,54.2605,54.3005,54.2525,54.2845,24465.0
2015-12-30 15:10:00,67.77,67.8,67.74,67.78,34350.0,54.2845,54.3086,54.2605,54.2925,34350.0
2015-12-30 15:20:00,67.78,67.78,67.71,67.72,32989.0,54.2925,54.2925,54.2365,54.2445,32989.0
2015-12-30 15:30:00,67.7,67.71,67.47,67.59,78294.0,54.2285,54.2365,54.0442,54.1403,78294.0
2015-12-30 15:40:00,67.58,67.64,67.55,67.63,67018.0,54.1323,54.1804,54.1083,54.1724,67018.0
2015-12-30 15:50:00,67.63,67.64,67.48,67.51,116873.0,54.1724,54.1804,54.0522,54.0763,116873.0
2015-12-31 09:30:00,67.21,67.21,66.98,67.08,65872.0,53.836,53.836,53.6517,53.7318,65872.0
2015-12-31 09:40:00,67.07,67.09,66.9,66.94,27069.0,53.7238,53.7398,53.5876,53.6197,27069.0
2015-12-31 09:50:00,66.92,66.99,66.9,66.91,53060.0,53.6037,53.6597,53.5876,53.5957,53060.0
2015-12-31 10:00:00,66.9,66.93,66.86,66.9,27537.0,53.5876,53.6117,53.5556,53.5876,27537.0
2015-12-31 10:10:00,66.9,66.94,66.82,66.82,33437.0,53.5876,53.6197,53.5236,53.5236,33437.0
2015-12-31 10:20:00,66.83,66.86,66.79,66.8,23771.0,53.5316,53.5556,53.4995,53.5075,23771.0
2015-12-31 10:30:00,66.8,66.8,66.69,66.78,24877.0,53.5075,53.5075,53.4194,53.4915,24877.0
2015-12-31 10:40:00,66.77,66.81,66.76,66.79,31061.0,53.4835,53.5156,53.4755,53.4995,31061.0
2015-12-31 10:50:00,66.79,66.83,66.77,66.83,30032.0,53.4995,53.5316,53.4835,53.5316,30032.0
2015-12-31 11:00:00,66.83,66.9,66.81,66.89,40673.0,53.5316,53.5876,53.5156,53.5796,40673.0
2015-12-31 11:10:00,66.89,66.96,66.87,66.96,21090.0,53.5796,53.6357,53.5636,53.6357,21090.0
2015-12-31 11:20:00,66.96,67.03,66.94,66.99,47973.0,53.6357,53.6918,53.6197,53.6597,47973.0
2015-12-31 11:30:00,66.98,67.09,66.96,67.06,18491.0,53.6517,53.7398,53.6357,53.7158,18491.0
2015-12-31 11:40:00,67.07,67.16,67.06,67.13,41385.0,53.7238,53.7959,53.7158,53.7719,41385.0
2015-12-31 11:50:00,67.13,67.14,67.06,67.06,38662.0,53.7719,53.7799,53.7158,53.7158,38662.0
2015-12-31 12:00:00,67.06,67.1,67.03,67.07,46626.0,53.7158,53.7479,53.6918,53.7238,46626.0
2015-12-31 12:10:00,67.06,67.16,67.03,67.16,33483.0,53.7158,53.7959,53.6918,53.7959,33483.0
2015-12-31 12:20:00,67.15,67.28,67.14,67.26,25033.0,53.7879,53.892,53.7799,53.876,25033.0
2015-12-31 12:30:00,67.26,67.28,67.19,67.2,39756.0,53.876,53.892,53.8199,53.828,39756.0
2015-12-31 12:40:00,67.21,67.25,67.2,67.23,26826.0,53.836,53.868,53.828,53.852,26826.0
2015-12-31 12:50:00,67.23,67.29,67.21,67.21,35886.0,53.852,53.9,53.836,53.836,35886.0
2015-12-31 13:00:00,67.2,67.22,67.03,67.03,20829.0,53.828,53.844,53.6918,53.6918,20829.0
2015-12-31 13:10:00,67.02,67.12,67.02,67.12,11495.0,53.6838,53.7639,53.6838,53.7639,11495.0
2015-12-31 13:20:00,67.13,67.2,67.12,67.17,11965.0,53.7719,53.828,53.7639,53.8039,11965.0
2015-12-31 13:30:00,67.16,67.17,67.11,67.11,10815.0,53.7959,53.8039,53.7559,53.7559,10815.0
2015-12-31 13:40:00,67.1,67.19,67.1,67.18,16820.0,53.7479,53.8199,53.7479,53.8119,16820.0
2015-12-31 13:50:00,67.17,67.24,67.17,67.21,14560.0,53.8039,53.86,53.8039,53.836,14560.0
2015-12-31 14:00:00,67.22,67.23,67.07,67.09,20242.0,53.844,53.852,53.7238,53.7398,20242.0
2015-12-31 14:10:00,67.09,67.1,67.05,67.08,14984.0,53.7398,53.7479,53.7078,53.7318,14984.0
2015-12-31 14:20:00,67.08,67.08,66.96,66.98,23435.0,53.7318,53.7318,53.6357,53.6517,23435.0
2015-12-31 14:30:00,66.99,66.99,66.86,66.9,26020.0,53.6597,53.6597,53.5556,53.5876,26020.0
2015-12-31 14:40:00,66.9,66.92,66.86,66.87,19297.0,53.5876,53.6037,53.5556,53.5636,19297.0
2015-12-31 14:50:00,66.88,66.9,66.84,66.84,25524.0,53.5716,53.5876,53.5396,53.5396,25524.0
2015-12-31 15:00:00,66.84,66.85,66.78,66.78,32846.0,53.5396,53.5476,53.4915,53.4915,32846.0
2015-12-31 15:10:00,66.77,66.85,66.72,66.82,44384.0,53.4835,53.5476,53.4435,53.5236,44384.0
2015-12-31 15:20:00,66.82,66.83,66.71,66.72,33152.0,53.5236,53.5316,53.4355,53.4435,33152.0
2015-12-31 15:30:00,66.72,66.86,66.71,66.83,50806.0,53.4435,53.5556,53.4355,53.5316,50806.0
2015-12-31 15:40:00,66.84,66.84,66.74,66.8,85321.0,53.5396,53.5396,53.4595,53.5075,85321.0
2015-12-31 15:50:00,66.8,66.81,66.61,66.61,170355.0,53.5075,53.5156,53.3554,53.3554,170355.0
2016-01-04 09:30:00,65.4,65.41,64.72,64.77,240449.0,52.3861,52.3941,51.8414,51.8815,240449.0
2016-01-04 09:40:00,64.77,65.0,64.7,64.95,129220.0,51.8815,52.0657,51.8254,52.0257,129220.0
2016-01-04 09:50:00,64.95,65.28,64.94,64.99,132356.0,52.0257,52.29,52.0177,52.0577,132356.0
2016-01-04 10:00:00,64.95,65.0,64.83,64.93,212155.0,52.0257,52.0657,51.9296,52.0097,212155.0
2016-01-04 10:10:00,64.92,64.93,64.75,64.79,151834.0,52.0016,52.0097,51.8655,51.8975,151834.0
2016-01-04 10:20:00,64.79,64.85,64.62,64.66,146070.0,51.8975,51.9456,51.7613,51.7934,146070.0
2016-01-04 10:30:00,64.67,64.72,64.57,64.68,92114.0,51.8014,51.8414,51.7213,51.8094,92114.0
2016-01-04 10:40:00,64.68,64.74,64.57,64.74,84448.0,51.8094,51.8575,51.7213,51.8575,84448.0
2016-01-04 10:50:00,64.73,64.75,64.62,64.71,99272.0,51.8495,51.8655,51.7613,51.8334,99272.0
2016-01-04 11:00:00,64.71,64.72,64.45,64.48,128810.0,51.8334,51.8414,51.6252,51.6492,128810.0
2016-01-04 11:10:00,64.47,64.51,64.37,64.44,93968.0,51.6412,51.6732,51.5611,51.6172,93968.0
2016-01-04 11:20:00,64.44,64.54,64.38,64.51,100565.0,51.6172,51.6973,51.5691,51.6732,100565.0
2016-01-04 11:30:00,64.5,64.63,64.49,64.58,96663.0,51.6652,51.7694,51.6572,51.7293,96663.0
2016-01-04 11:40:00,64.57,64.62,64.54,64.59,111219.0,51.7213,51.7613,51.6973,51.7373,111219.0
2016-01-04 11:50:00,64.59,64.6,64.39,64.4,89511.0,51.7373,51.7453,51.5771,51.5851,89511.0
2016-01-04 12:00:00,64.39,64.4,64.23,64.25,81561.0,51.5771,51.5851,51.4489,51.465,81561.0
2016-01-04 12:10:00,64.25,64.32,64.18,64.29,94432.0,51.465,51.521,51.4089,51.497,94432.0
2016-01-04 12:20:00,64.29,64.39,64.27,64.36,95098.0,51.497,51.5771,51.481,51.5531,95098.0
2016-01-04 12:30:00,64.36,64.44,64.33,64.42,92662.0,51.5531,51.6172,51.529,51.6011,92662.0
2016-01-04 12:40:00,64.42,64.51,64.39,64.49,68454.0,51.6011,51.6732,51.5771,51.6572,68454.0
2016-01-04 12:50:00,64.49,64.59,64.49,64.57,67565.0,51.6572,51.7373,51.6572,51.7213,67565.0
2016-01-04 13:00:00,64.56,64.6,64.52,64.6,63590.0,51.7133,51.7453,51.6812,51.7453,63590.0
2016-01-04 13:10:00,64.6,64.66,64.5,64.51,63015.0,51.7453,51.7934,51.6652,51.6732,63015.0
2016-01-04 13:20:00,64.51,64.56,64.46,64.53,55728.0,51.6732,51.7133,51.6332,51.6893,55728.0
2016-01-04 13:30:00,64.54,64.54,64.45,64.54,58352.0,51.6973,51.6973,51.6252,51.6973,58352.0
2016-01-04 13:40:00,64.53,64.54,64.46,64.49,58247.0,51.6893,51.6973,51.6332,51.6572,58247.0
2016-01-04 13:50:00,64.48,64.53,64.4,64.43,150293.0,51.6492,51.6893,51.5851,51.6092,150293.0
2016-01-04 14:00:00,64.43,64.44,64.27,64.34,169773.0,51.6092,51.6172,51.481,51.5371,169773.0
2016-01-04 14:10:00,64.34,64.34,64.21,64.28,80742.0,51.5371,51.5371,51.4329,51.489,80742.0
2016-01-04 14:20:00,64.28,64.31,64.21,64.21,91960.0,51.489,51.513,51.4329,51.4329,91960.0
2016-01-04 14:30:00,64.21,64.23,64.02,64.06,137492.0,51.4329,51.4489,51.2807,51.3128,137492.0
2016-01-04 14:40:00,64.06,64.1,64.0,64.04,123826.0,51.3128,51.3448,51.2647,51.2968,123826.0
2016-01-04 14:50:00,64.04,64.16,63.98,64.15,120622.0,51.2968,51.3929,51.2487,51.3849,120622.0
2016-01-04 15:00:00,64.16,64.16,64.04,64.11,96176.0,51.3929,51.3929,51.2968,51.3528,96176.0
2016-01-04 15:10:00,64.12,64.17,64.01,64.02,129303.0,51.3608,51.4009,51.2727,51.2807,129303.0
2016-01-04 15:20:00,64.01,64.12,63.98,64.1,96279.0,51.2727,51.3608,51.2487,51.3448,96279.0
2016-01-04 15:30:00,64.11,64.33,64.11,64.33,135140.0,51.3528,51.529,51.3528,51.529,135140.0
2016-01-04 15:40:00,64.33,64.72,64.33,64.71,241725.0,51.529,51.8414,51.529,51.8334,241725.0
2016-01-04 15:50:00,64.71,64.74,64.54,64.71,362424.0,51.8334,51.8575,51.6973,51.8334,362424.0
2016-01-05 09:30:00,64.73,64.99,64.6,64.82,143688.0,51.8495,52.0577,51.7453,51.9215,143688.0
2016-01-05 09:40:00,64.81,65.09,64.78,65.0,134395.0,51.9135,52.1378,51.8895,52.0657,134395.0
2016-01-05 09:50:00,65.01,65.17,64.94,65.09,80366.0,52.0737,52.2019,52.0177,52.1378,80366.0
2016-01-05 10:00:00,65.08,65.15,65.01,65.01,104636.0,52.1298,52.1859,52.0737,52.0737,104636.0
2016-01-05 10:10:00,65.02,65.05,64.94,64.96,119651.0,52.0817,52.1058,52.0177,52.0337,119651.0
2016-01-05 10:20:00,64.96,64.96,64.84,64.86,94948.0,52.0337,52.0337,51.9376,51.9536,94948.0
2016-01-05 10:30:00,64.87,64.92,64.8,64.92,68368.0,51.9616,52.0016,51.9055,52.0016,68368.0
2016-01-05 10:40:00,64.93,65.04,64.93,65.04,57228.0,52.0097,52.0978,52.0097,52.0978,57228.0
2016-01-05 10:50:00,65.05,65.12,64.95,64.96,55320.0,52.1058,52.1618,52.0257,52.0337,55320.0
2016-01-05 11:00:00,64.96,64.99,64.91,64.96,57261.0,52.0337,52.0577,51.9936,52.0337,57261.0
2016-01-05 11:10:00,64.95,64.95,64.78,64.81,87865.0,52.0257,52.0257,51.8895,51.9135,87865.0
2016-01-05 11:20:00,64.81,64.94,64.81,64.92,78388.0,51.9135,52.0177,51.9135,52.0016,78388.0
2016-01-05 11:30:00,64.93,65.14,64.9,65.07,57504.0,52.0097,52.1779,51.9856,52.1218,57504.0
2016-01-05 11:40:00,65.08,65.14,65.0,65.08,46558.0,52.1298,52.1779,52.0657,52.1298,46558.0
2016-01-05 11:50:00,65.08,65.1,64.98,65.07,54459.0,52.1298,52.1458,52.0497,52.1218,54459.0
2016-01-05 12:00:00,65.07,65.07,64.92,64.92,57358.0,52.1218,52.1218,52.0016,52.0016,57358.0
2016-01-05 12:10:00,64.92,64.93,64.76,64.78,95914.0,52.0016,52.0097,51.8735,51.8895,95914.0
2016-01-05 12:20:00,64.78,64.79,64.73,64.78,72380.0,51.8895,51.8975,51.8495,51.8895,72380.0
2016-01-05 12:30:00,64.77,64.84,64.75,64.83,61780.0,51.8815,51.9376,51.8655,51.9296,61780.0
2016-01-05 12:40:00,64.84,64.86,64.75,64.82,50754.0,51.9376,51.9536,51.8655,51.9215,50754.0
2016-01-05 12:50:00,64.81,64.97,64.79,64.97,53281.0,51.9135,52.0417,51.8975,52.0417,53281.0
2016-01-05 13:00:00,64.97,65.03,64.88,64.91,65121.0,52.0417,52.0898,51.9696,51.9936,65121.0
2016-01-05 13:10:00,64.91,64.97,64.83,64.84,53863.0,51.9936,52.0417,51.9296,51.9376,53863.0
2016-01-05 13:20:00,64.83,64.86,64.8,64.81,53243.0,51.9296,51.9536,51.9055,51.9135,53243.0
2016-01-05 13:30:00,64.81,64.85,64.78,64.83,66424.0,51.9135,51.9456,51.8895,51.9296,66424.0
2016-01-05 13:40:00,64.84,65.03,64.83,64.93,139608.0,51.9376,52.0898,51.9296,52.0097,139608.0
2016-01-05 13:50:00,64.94,65.07,64.93,65.04,58075.0,52.0177,52.1218,52.0097,52.0978,58075.0
2016-01-05 14:00:00,65.04,65.06,65.0,65.06,70859.0,52.0978,52.1138,52.0657,52.1138,70859.0
2016-01-05 14:10:00,65.06,65.15,65.03,65.15,95086.0,52.1138,52.1859,52.0898,52.1859,95086.0
2016-01-05 14:20:00,65.15,65.26,65.13,65.21,94297.0,52.1859,52.274,52.1699,52.2339,94297.0
2016-01-05 14:30:00,65.2,65.21,65.0,65.02,74617.0,52.2259,52.2339,52.0657,52.0817,74617.0
2016-01-05 14:40:00,65.02,65.05,64.97,65.05,60305.0,52.0817,52.1058,52.0417,52.1058,60305.0
2016-01-05 14:50:00,65.06,65.11,64.95,65.01,69655.0,52.1138,52.1538,52.0257,52.0737,69655.0
2016-01-05 15:00:00,65.01,65.02,64.85,64.87,97159.0,52.0737,52.0817,51.9456,51.9616,97159.0
2016-01-05 15:10:00,64.87,64.87,64.72,64.76,136385.0,51.9616,51.9616,51.8414,51.8735,136385.0
2016-01-05 15:20:00,64.75,64.85,64.59,64.82,150180.0,51.8655,51.9456,51.7373,51.9215,150180.0
2016-01-05 15:30:00,64.82,64.93,64.77,64.92,218571.0,51.9215,52.0097,51.8815,52.0016,218571.0
2016-01-05 15:40:00,64.92,65.06,64.87,64.96,157619.0,52.0016,52.1138,51.9616,52.0337,157619.0
2016-01-05 15:50:00,64.96,65.03,64.94,65.0,237432.0,52.0337,52.0898,52.0177,52.0657,237432.0
2016-01-06 09:30:00,64.21,64.47,64.09,64.31,115986.0,51.4329,51.6412,51.3368,51.513,115986.0
2016-01-06 09:40:00,64.34,64.36,64.12,64.28,67377.0,51.5371,51.5531,51.3608,51.489,67377.0
2016-01-06 09:50:00,64.27,64.37,64.14,64.3,71264.0,51.481,51.5611,51.3769,51.505,71264.0
2016-01-06 10:00:00,64.3,64.41,64.22,64.31,53305.0,51.505,51.5931,51.4409,51.513,53305.0
2016-01-06 10:10:00,64.32,64.39,64.2,64.37,62992.0,51.521,51.5771,51.4249,51.5611,62992.0
2016-01-06 10:20:00,64.36,64.54,64.36,64.48,56153.0,51.5531,51.6973,51.5531,51.6492,56153.0
2016-01-06 10:30:00,64.47,64.49,64.34,64.34,81510.0,51.6412,51.6572,51.5371,51.5371,81510.0
2016-01-06 10:40:00,64.34,64.37,64.2,64.22,102333.0,51.5371,51.5611,51.4249,51.4409,102333.0
2016-01-06 10:50:00,64.22,64.34,64.22,64.3,76294.0,51.4409,51.5371,51.4409,51.505,76294.0
2016-01-06 11:00:00,64.3,64.54,64.3,64.49,74089.0,51.505,51.6973,51.505,51.6572,74089.0
2016-01-06 11:10:00,64.48,64.56,64.41,64.5,56726.0,51.6492,51.7133,51.5931,51.6652,56726.0
2016-01-06 11:20:00,64.5,64.59,64.48,64.56,79382.0,51.6652,51.7373,51.6492,51.7133,79382.0
2016-01-06 11:30:00,64.55,64.59,64.5,64.59,53590.0,51.7053,51.7373,51.6652,51.7373,53590.0
2016-01-06 11:40:00,64.58,64.64,64.44,64.5,62393.0,51.7293,51.7774,51.6172,51.6652,62393.0
2016-01-06 11:50:00,64.49,64.51,64.31,64.38,144028.0,51.6572,51.6732,51.513,51.5691,144028.0
2016-01-06 12:00:00,64.38,64.43,64.36,64.42,52569.0,51.5691,51.6092,51.5531,51.6011,52569.0
2016-01-06 12:10:00,64.42,64.51,64.41,64.43,42330.0,51.6011,51.6732,51.5931,51.6092,42330.0
2016-01-06 12:20:00,64.44,64.48,64.38,64.44,86647.0,51.6172,51.6492,51.5691,51.6172,86647.0
2016-01-06 12:30:00,64.44,64.52,64.41,64.48,82503.0,51.6172,51.6812,51.5931,51.6492,82503.0
2016-01-06 12:40:00,64.48,64.5,64.42,64.42,48852.0,51.6492,51.6652,51.6011,51.6011,48852.0
2016-01-06 12:50:00,64.42,64.47,64.41,64.45,47785.0,51.6011,51.6412,51.5931,51.6252,47785.0
2016-01-06 13:00:00,64.44,64.46,64.41,64.42,40353.0,51.6172,51.6332,51.5931,51.6011,40353.0
2016-01-06 13:10:00,64.42,64.45,64.31,64.33,43822.0,51.6011,51.6252,51.513,51.529,43822.0
2016-01-06 13:20:00,64.33,64.44,64.29,64.43,55292.0,51.529,51.6172,51.497,51.6092,55292.0
2016-01-06 13:30:00,64.43,64.45,64.38,64.4,50278.0,51.6092,51.6252,51.5691,51.5851,50278.0
2016-01-06 13:40:00,64.39,64.41,64.35,64.36,44695.0,51.5771,51.5931,51.5451,51.5531,44695.0
2016-01-06 13:50:00,64.36,64.39,64.33,64.35,39229.0,51.5531,51.5771,51.529,51.5451,39229.0
2016-01-06 14:00:00,64.35,64.51,64.3,64.5,100140.0,51.5451,51.6732,51.505,51.6652,100140.0
2016-01-06 14:10:00,64.49,64.52,64.44,64.49,129424.0,51.6572,51.6812,51.6172,51.6572,129424.0
2016-01-06 14:20:00,64.49,64.54,64.43,64.47,74708.0,51.6572,51.6973,51.6092,51.6412,74708.0
2016-01-06 14:30:00,64.46,64.47,64.36,64.39,61451.0,51.6332,51.6412,51.5531,51.5771,61451.0
2016-01-06 14:40:00,64.4,64.41,64.03,64.05,101207.0,51.5851,51.5931,51.2887,51.3048,101207.0
2016-01-06 14:50:00,64.04,64.06,63.99,64.03,68164.0,51.2968,51.3128,51.2567,51.2887,68164.0
2016-01-06 15:00:00,64.02,64.06,63.97,63.99,96405.0,51.2807,51.3128,51.2407,51.2567,96405.0
2016-01-06 15:10:00,64.0,64.09,63.95,64.09,163343.0,51.2647,51.3368,51.2247,51.3368,163343.0
2016-01-06 15:20:00,64.1,64.18,64.07,64.13,185746.0,51.3448,51.4089,51.3208,51.3688,185746.0
2016-01-06 15:30:00,64.14,64.26,64.06,64.22,227083.0,51.3769,51.473,51.3128,51.4409,227083.0
2016-01-06 15:40:00,64.21,64.21,64.04,64.1,197041.0,51.4329,51.4329,51.2968,51.3448,197041.0
2016-01-06 15:50:00,64.11,64.16,63.97,64.16,496987.0,51.3528,51.3929,51.2407,51.3929,496987.0
2016-01-07 09:30:00,63.4,63.74,63.0,63.73,211215.0,50.7841,51.0565,50.4637,51.0484,211215.0
2016-01-07 09:40:00,63.73,63.9,63.62,63.76,98760.0,51.0484,51.1846,50.9603,51.0725,98760.0
2016-01-07 09:50:00,63.75,63.77,63.49,63.61,138862.0,51.0645,51.0805,50.8562,50.9523,138862.0
2016-01-07 10:00:00,63.61,63.7,63.5,63.7,94137.0,50.9523,51.0244,50.8642,51.0244,94137.0
2016-01-07 10:10:00,63.69,63.83,63.56,63.82,96244.0,51.0164,51.1285,50.9123,51.1205,96244.0
2016-01-07 10:20:00,63.83,63.83,63.45,63.46,95523.0,51.1285,51.1285,50.8242,50.8322,95523.0
2016-01-07 10:30:00,63.46,63.59,63.46,63.5,88011.0,50.8322,50.9363,50.8322,50.8642,88011.0
2016-01-07 10:40:00,63.5,63.53,63.43,63.5,81595.0,50.8642,50.8882,50.8081,50.8642,81595.0
2016-01-07 10:50:00,63.5,63.62,63.45,63.48,82412.0,50.8642,50.9603,50.8242,50.8482,82412.0
2016-01-07 11:00:00,63.48,63.5,63.35,63.38,75495.0,50.8482,50.8642,50.7441,50.7681,75495.0
2016-01-07 11:10:00,63.36,63.39,63.27,63.34,82296.0,50.7521,50.7761,50.68,50.736,82296.0
2016-01-07 11:20:00,63.35,63.44,63.3,63.42,63338.0,50.7441,50.8161,50.704,50.8001,63338.0
2016-01-07 11:30:00,63.43,63.53,63.41,63.53,54768.0,50.8081,50.8882,50.7921,50.8882,54768.0
2016-01-07 11:40:00,63.53,63.55,63.35,63.43,78558.0,50.8882,50.9043,50.7441,50.8081,78558.0
2016-01-07 11:50:00,63.42,63.5,63.36,63.36,59905.0,50.8001,50.8642,50.7521,50.7521,59905.0
2016-01-07 12:00:00,63.35,63.52,63.32,63.45,95840.0,50.7441,50.8802,50.72,50.8242,95840.0
2016-01-07 12:10:00,63.44,63.45,63.33,63.42,69502.0,50.8161,50.8242,50.728,50.8001,69502.0
2016-01-07 12:20:00,63.42,63.43,63.23,63.27,79374.0,50.8001,50.8081,50.6479,50.68,79374.0
2016-01-07 12:30:00,63.27,63.4,63.22,63.24,50879.0,50.68,50.7841,50.6399,50.6559,50879.0
2016-01-07 12:40:00,63.24,63.36,63.23,63.3,33224.0,50.6559,50.7521,50.6479,50.704,33224.0
2016-01-07 12:50:00,63.3,63.33,63.22,63.24,42535.0,50.704,50.728,50.6399,50.6559,42535.0
2016-01-07 13:00:00,63.24,63.26,63.1,63.12,46135.0,50.6559,50.672,50.5438,50.5598,46135.0
2016-01-07 13:10:00,63.12,63.13,62.98,63.0,85674.0,50.5598,50.5678,50.4477,50.4637,85674.0
2016-01-07 13:20:00,63.0,63.1,62.92,63.02,53303.0,50.4637,50.5438,50.3996,50.4797,53303.0
2016-01-07 13:30:00,63.01,63.05,62.83,62.91,69913.0,50.4717,50.5038,50.3275,50.3916,69913.0
2016-01-07 13:40:00,62.89,63.04,62.82,63.03,60550.0,50.3756,50.4957,50.3195,50.4877,60550.0
2016-01-07 13:50:00,63.03,63.09,62.95,62.97,59122.0,50.4877,50.5358,50.4237,50.4397,59122.0
2016-01-07 14:00:00,62.97,63.0,62.86,62.91,47126.0,50.4397,50.4637,50.3516,50.3916,47126.0
2016-01-07 14:10:00,62.91,63.01,62.85,62.98,73176.0,50.3916,50.4717,50.3436,50.4477,73176.0
2016-01-07 14:20:00,62.98,63.0,62.83,62.84,86052.0,50.4477,50.4637,50.3275,50.3355,86052.0
2016-01-07 14:30:00,62.83,63.01,62.8,63.01,80945.0,50.3275,50.4717,50.3035,50.4717,80945.0
2016-01-07 14:40:00,63.02,63.14,62.96,63.12,83693.0,50.4797,50.5758,50.4317,50.5598,83693.0
2016-01-07 14:50:00,63.12,63.14,62.89,62.89,118065.0,50.5598,50.5758,50.3756,50.3756,118065.0
2016-01-07 15:00:00,62.89,62.98,62.84,62.98,118464.0,50.3756,50.4477,50.3355,50.4477,118464.0
2016-01-07 15:10:00,62.98,63.02,62.84,62.89,117777.0,50.4477,50.4797,50.3355,50.3756,117777.0
2016-01-07 15:20:00,62.89,62.9,62.76,62.77,105165.0,50.3756,50.3836,50.2715,50.2795,105165.0
2016-01-07 15:30:00,62.77,63.06,62.76,62.99,161739.0,50.2795,50.5118,50.2715,50.4557,161739.0
2016-01-07 15:40:00,62.99,63.18,62.93,63.14,182871.0,50.4557,50.6079,50.4076,50.5758,182871.0
2016-01-07 15:50:00,63.12,63.19,63.0,63.0,316253.0,50.5598,50.6159,50.4637,50.4637,316253.0
2016-01-08 09:30:00,63.1,63.16,62.79,62.99,107965.0,50.5438,50.5919,50.2955,50.4557,107965.0
2016-01-08 09:40:00,62.97,63.12,62.94,63.04,83468.0,50.4397,50.5598,50.4156,50.4957,83468.0
2016-01-08 09:50:00,63.05,63.18,62.99,63.14,110663.0,50.5038,50.6079,50.4557,50.5758,110663.0
2016-01-08 10:00:00,63.17,63.18,62.93,62.95,109576.0,50.5999,50.6079,50.4076,50.4237,109576.0
2016-01-08 10:10:00,62.93,63.05,62.89,62.91,82710.0,50.4076,50.5038,50.3756,50.3916,82710.0
2016-01-08 10:20:00,62.91,63.23,62.91,63.15,64897.0,50.3916,50.6479,50.3916,50.5839,64897.0
2016-01-08 10:30:00,63.16,63.22,63.08,63.12,58158.0,50.5919,50.6399,50.5278,50.5598,58158.0
2016-01-08 10:40:00,63.11,63.35,63.11,63.32,69948.0,50.5518,50.7441,50.5518,50.72,69948.0
2016-01-08 10:50:00,63.3,63.33,63.14,63.25,51080.0,50.704,50.728,50.5758,50.664,51080.0
2016-01-08 11:00:00,63.24,63.33,63.19,63.29,88909.0,50.6559,50.728,50.6159,50.696,88909.0
2016-01-08 11:10:00,63.29,63.31,63.19,63.23,64305.0,50.696,50.712,50.6159,50.6479,64305.0
2016-01-08 11:20:00,63.22,63.29,63.17,63.21,57806.0,50.6399,50.696,50.5999,50.6319,57806.0
2016-01-08 11:30:00,63.21,63.22,63.01,63.02,73547.0,50.6319,50.6399,50.4717,50.4797,73547.0
2016-01-08 11:40:00,63.02,63.15,62.94,63.13,46039.0,50.4797,50.5839,50.4156,50.5678,46039.0
2016-01-08 11:50:00,63.13,63.3,63.1,63.27,44617.0,50.5678,50.704,50.5438,50.68,44617.0
2016-01-08 12:00:00,63.29,63.38,63.23,63.37,45115.0,50.696,50.7681,50.6479,50.7601,45115.0
2016-01-08 12:10:00,63.38,63.42,63.33,63.38,39607.0,50.7681,50.8001,50.728,50.7681,39607.0
2016-01-08 12:20:00,63.38,63.38,63.3,63.36,39182.0,50.7681,50.7681,50.704,50.7521,39182.0
2016-01-08 12:30:00,63.35,63.41,63.32,63.33,35158.0,50.7441,50.7921,50.72,50.728,35158.0
2016-01-08 12:40:00,63.34,63.42,63.3,63.38,49053.0,50.736,50.8001,50.704,50.7681,49053.0
2016-01-08 12:50:00,63.38,63.38,63.29,63.36,24915.0,50.7681,50.7681,50.696,50.7521,24915.0
2016-01-08 13:00:00,63.35,63.42,63.15,63.16,65865.0,50.7441,50.8001,50.5839,50.5919,65865.0
2016-01-08 13:10:00,63.16,63.26,63.11,63.24,28147.0,50.5919,50.672,50.5518,50.6559,28147.0
2016-01-08 13:20:00,63.24,63.26,63.08,63.09,48361.0,50.6559,50.672,50.5278,50.5358,48361.0
2016-01-08 13:30:00,63.08,63.26,63.08,63.25,32696.0,50.5278,50.672,50.5278,50.664,32696.0
2016-01-08 13:40:00,63.26,63.28,63.17,63.18,35455.0,50.672,50.688,50.5999,50.6079,35455.0
2016-01-08 13:50:00,63.19,63.25,63.16,63.21,31587.0,50.6159,50.664,50.5919,50.6319,31587.0
2016-01-08 14:00:00,63.21,63.36,63.2,63.32,40281.0,50.6319,50.7521,50.6239,50.72,40281.0
2016-01-08 14:10:00,63.32,63.33,63.11,63.14,55765.0,50.72,50.728,50.5518,50.5758,55765.0
2016-01-08 14:20:00,63.13,63.15,63.0,63.0,42057.0,50.5678,50.5839,50.4637,50.4637,42057.0
2016-01-08 14:30:00,62.99,63.04,62.93,62.97,46533.0,50.4557,50.4957,50.4076,50.4397,46533.0
2016-01-08 14:40:00,62.96,63.12,62.93,63.09,38417.0,50.4317,50.5598,50.4076,50.5358,38417.0
2016-01-08 14:50:00,63.11,63.11,62.93,62.97,55215.0,50.5518,50.5518,50.4076,50.4397,55215.0
2016-01-08 15:00:00,62.96,63.03,62.93,62.97,50427.0,50.4317,50.4877,50.4076,50.4397,50427.0
2016-01-08 15:10:00,62.97,63.01,62.85,62.85,65544.0,50.4397,50.4717,50.3436,50.3436,65544.0
2016-01-08 15:20:00,62.85,62.88,62.72,62.75,86730.0,50.3436,50.3676,50.2394,50.2635,86730.0
2016-01-08 15:30:00,62.74,62.78,62.65,62.67,89541.0,50.2554,50.2875,50.1834,50.1994,89541.0
2016-01-08 15:40:00,62.67,62.7,62.52,62.54,113909.0,50.1994,50.2234,50.0792,50.0952,113909.0
2016-01-08 15:50:00,62.54,62.6,62.37,62.54,282886.0,50.0952,50.1433,49.9591,50.0952,282886.0
2016-01-11 09:30:00,62.85,63.2,62.71,62.78,80138.0,50.3436,50.6239,50.2314,50.2875,80138.0
2016-01-11 09:40:00,62.78,62.96,62.74,62.77,55853.0,50.2875,50.4317,50.2554,50.2795,55853.0
2016-01-11 09:50:00,62.76,62.77,62.65,62.72,75063.0,50.2715,50.2795,50.1834,50.2394,75063.0
2016-01-11 10:00:00,62.71,62.79,62.66,62.72,85584.0,50.2314,50.2955,50.1914,50.2394,85584.0
2016-01-11 10:10:00,62.73,62.75,62.52,62.57,104532.0,50.2474,50.2635,50.0792,50.1193,104532.0
2016-01-11 10:20:00,62.56,62.75,62.54,62.68,50142.0,50.1113,50.2635,50.0952,50.2074,50142.0
2016-01-11 10:30:00,62.68,62.82,62.68,62.73,55233.0,50.2074,50.3195,50.2074,50.2474,55233.0
2016-01-11 10:40:00,62.75,62.76,62.57,62.62,72271.0,50.2635,50.2715,50.1193,50.1593,72271.0
2016-01-11 10:50:00,62.63,62.65,62.44,62.53,76680.0,50.1673,50.1834,50.0151,50.0872,76680.0
2016-01-11 11:00:00,62.51,62.52,62.4,62.46,52340.0,50.0712,50.0792,49.9831,50.0312,52340.0
2016-01-11 11:10:00,62.47,62.62,62.46,62.57,49017.0,50.0392,50.1593,50.0312,50.1193,49017.0
2016-01-11 11:20:00,62.56,62.59,62.5,62.55,29768.0,50.1113,50.1353,50.0632,50.1032,29768.0
2016-01-11 11:30:00,62.54,62.59,62.43,62.55,37771.0,50.0952,50.1353,50.0071,50.1032,37771.0
2016-01-11 11:40:00,62.56,62.69,62.54,62.68,40278.0,50.1113,50.2154,50.0952,50.2074,40278.0
2016-01-11 11:50:00,62.68,62.81,62.64,62.69,51713.0,50.2074,50.3115,50.1753,50.2154,51713.0
2016-01-11 12:00:00,62.69,62.7,62.61,62.65,24044.0,50.2154,50.2234,50.1513,50.1834,24044.0
2016-01-11 12:10:00,62.63,62.67,62.47,62.5,40755.0,50.1673,50.1994,50.0392,50.0632,40755.0
2016-01-11 12:20:00,62.51,62.51,62.38,62.42,46321.0,50.0712,50.0712,49.9671,49.9991,46321.0
2016-01-11 12:30:00,62.4,62.52,62.4,62.42,34498.0,49.9831,50.0792,49.9831,49.9991,34498.0
2016-01-11 12:40:00,62.41,62.45,62.38,62.38,29657.0,49.9911,50.0231,49.9671,49.9671,29657.0
2016-01-11 12:50:00,62.38,62.41,62.31,62.4,28094.0,49.9671,49.9911,49.911,49.9831,28094.0
2016-01-11 13:00:00,62.41,62.49,62.39,62.43,34944.0,49.9911,50.0552,49.9751,50.0071,34944.0
2016-01-11 13:10:00,62.43,62.45,62.29,62.39,74695.0,50.0071,50.0231,49.895,49.9751,74695.0
2016-01-11 13:20:00,62.39,62.41,62.25,62.27,32144.0,49.9751,49.9911,49.8629,49.879,32144.0
2016-01-11 13:30:00,62.28,62.35,62.17,62.24,45287.0,49.887,49.943,49.7989,49.8549,45287.0
2016-01-11 13:40:00,62.24,62.26,62.09,62.1,41725.0,49.8549,49.871,49.7348,49.7428,41725.0
2016-01-11 13:50:00,62.11,62.23,62.08,62.18,38355.0,49.7508,49.8469,49.7268,49.8069,38355.0
2016-01-11 14:00:00,62.18,62.35,62.13,62.32,50797.0,49.8069,49.943,49.7668,49.919,50797.0
2016-01-11 14:10:00,62.32,62.52,62.32,62.46,61703.0,49.919,50.0792,49.919,50.0312,61703.0
2016-01-11 14:20:00,62.47,62.59,62.37,62.55,54010.0,50.0392,50.1353,49.9591,50.1032,54010.0
2016-01-11 14:30:00,62.55,62.59,62.45,62.56,36714.0,50.1032,50.1353,50.0231,50.1113,36714.0
2016-01-11 14:40:00,62.55,62.61,62.48,62.51,40131.0,50.1032,50.1513,50.0472,50.0712,40131.0
2016-01-11 14:50:00,62.51,62.54,62.41,62.45,36394.0,50.0712,50.0952,49.9911,50.0231,36394.0
2016-01-11 15:00:00,62.45,62.57,62.44,62.51,66141.0,50.0231,50.1193,50.0151,50.0712,66141.0
2016-01-11 15:10:00,62.5,62.52,62.36,62.45,66581.0,50.0632,50.0792,49.9511,50.0231,66581.0
2016-01-11 15:20:00,62.44,62.88,62.42,62.85,82933.0,50.0151,50.3676,49.9991,50.3436,82933.0
2016-01-11 15:30:00,62.85,63.05,62.82,62.97,124242.0,50.3436,50.5038,50.3195,50.4397,124242.0
2016-01-11 15:40:00,62.97,63.05,62.85,62.89,142992.0,50.4397,50.5038,50.3436,50.3756,142992.0
2016-01-11 15:50:00,62.89,63.0,62.8,62.81,259836.0,50.3756,50.4637,50.3035,50.3115,259836.0
2016-01-12 09:30:00,63.27,63.3,63.08,63.21,96681.0,50.68,50.704,50.5278,50.6319,96681.0
2016-01-12 09:40:00,63.18,63.35,63.17,63.29,126960.0,50.6079,50.7441,50.5999,50.696,126960.0
2016-01-12 09:50:00,63.3,63.42,63.28,63.37,227512.0,50.704,50.8001,50.688,50.7601,227512.0
2016-01-12 10:00:00,63.37,63.39,63.26,63.3,115793.0,50.7601,50.7761,50.672,50.704,115793.0
2016-01-12 10:10:00,63.3,63.35,63.06,63.11,59371.0,50.704,50.7441,50.5118,50.5518,59371.0
2016-01-12 10:20:00,63.1,63.14,62.96,63.04,34975.0,50.5438,50.5758,50.4317,50.4957,34975.0
2016-01-12 10:30:00,63.03,63.19,63.02,63.04,38320.0,50.4877,50.6159,50.4797,50.4957,38320.0
2016-01-12 10:40:00,63.04,63.07,62.83,62.84,36560.0,50.4957,50.5198,50.3275,50.3355,36560.0
2016-01-12 10:50:00,62.85,63.05,62.84,63.02,50015.0,50.3436,50.5038,50.3355,50.4797,50015.0
2016-01-12 11:00:00,63.03,63.03,62.9,62.92,43094.0,50.4877,50.4877,50.3836,50.3996,43094.0
2016-01-12 11:10:00,62.92,62.92,62.77,62.88,47782.0,50.3996,50.3996,50.2795,50.3676,47782.0
2016-01-12 11:20:00,62.89,62.92,62.79,62.91,29487.0,50.3756,50.3996,50.2955,50.3916,29487.0
2016-01-12 11:30:00,62.9,62.9,62.71,62.76,40567.0,50.3836,50.3836,50.2314,50.2715,40567.0
2016-01-12 11:40:00,62.76,62.88,62.75,62.88,47984.0,50.2715,50.3676,50.2635,50.3676,47984.0
2016-01-12 11:50:00,62.87,62.94,62.85,62.93,40375.0,50.3596,50.4156,50.3436,50.4076,40375.0
2016-01-12 12:00:00,62.93,63.07,62.91,63.03,24185.0,50.4076,50.5198,50.3916,50.4877,24185.0
2016-01-12 12:10:00,63.03,63.05,62.86,62.88,22640.0,50.4877,50.5038,50.3516,50.3676,22640.0
2016-01-12 12:20:00,62.88,62.97,62.83,62.92,26139.0,50.3676,50.4397,50.3275,50.3996,26139.0
2016-01-12 12:30:00,62.91,62.97,62.78,62.82,27435.0,50.3916,50.4397,50.2875,50.3195,27435.0
2016-01-12 12:40:00,62.82,62.83,62.67,62.79,33634.0,50.3195,50.3275,50.1994,50.2955,33634.0
2016-01-12 12:50:00,62.8,62.84,62.75,62.76,32415.0,50.3035,50.3355,50.2635,50.2715,32415.0
2016-01-12 13:00:00,62.76,62.93,62.76,62.91,35415.0,50.2715,50.4076,50.2715,50.3916,35415.0
2016-01-12 13:10:00,62.9,62.99,62.89,62.95,30711.0,50.3836,50.4557,50.3756,50.4237,30711.0
2016-01-12 13:20:00,62.94,62.95,62.89,62.91,42140.0,50.4156,50.4237,50.3756,50.3916,42140.0
2016-01-12 13:30:00,62.9,63.03,62.88,63.0,38315.0,50.3836,50.4877,50.3676,50.4637,38315.0
2016-01-12 13:40:00,63.0,63.12,62.98,63.11,33688.0,50.4637,50.5598,50.4477,50.5518,33688.0
2016-01-12 13:50:00,63.13,63.2,63.07,63.07,43087.0,50.5678,50.6239,50.5198,50.5198,43087.0
2016-01-12 14:00:00,63.06,63.09,62.89,62.96,50598.0,50.5118,50.5358,50.3756,50.4317,50598.0
2016-01-12 14:10:00,62.96,63.01,62.89,62.91,38515.0,50.4317,50.4717,50.3756,50.3916,38515.0
2016-01-12 14:20:00,62.9,63.05,62.87,63.01,52389.0,50.3836,50.5038,50.3596,50.4717,52389.0
2016-01-12 14:30:00,63.0,63.22,62.98,63.19,38033.0,50.4637,50.6399,50.4477,50.6159,38033.0
2016-01-12 14:40:00,63.19,63.21,63.1,63.15,54786.0,50.6159,50.6319,50.5438,50.5839,54786.0
2016-01-12 14:50:00,63.15,63.29,63.13,63.22,56019.0,50.5839,50.696,50.5678,50.6399,56019.0
2016-01-12 15:00:00,63.21,63.24,63.06,63.06,46411.0,50.6319,50.6559,50.5118,50.5118,46411.0
2016-01-12 15:10:00,63.06,63.3,63.06,63.3,75012.0,50.5118,50.704,50.5118,50.704,75012.0
2016-01-12 15:20:00,63.31,63.44,63.31,63.38,101494.0,50.712,50.8161,50.712,50.7681,101494.0
2016-01-12 15:30:00,63.37,63.44,63.29,63.31,87274.0,50.7601,50.8161,50.696,50.712,87274.0
2016-01-12 15:40:00,63.3,63.5,63.28,63.44,130156.0,50.704,50.8642,50.688,50.8161,130156.0
2016-01-12 15:50:00,63.43,63.45,63.35,63.39,243678.0,50.8081,50.8242,50.7441,50.7761,243678.0
2016-01-13 09:30:00,63.6,63.72,63.34,63.43,91677.0,50.9443,51.0404,50.736,50.8081,91677.0
2016-01-13 09:40:00,63.45,63.57,63.37,63.46,115347.0,50.8242,50.9203,50.7601,50.8322,115347.0
2016-01-13 09:50:00,63.45,63.6,63.42,63.58,187975.0,50.8242,50.9443,50.8001,50.9283,187975.0
2016-01-13 10:00:00,63.58,63.64,63.46,63.64,131534.0,50.9283,50.9764,50.8322,50.9764,131534.0
2016-01-13 10:10:00,63.64,63.7,63.5,63.65,61643.0,50.9764,51.0244,50.8642,50.9844,61643.0
2016-01-13 10:20:00,63.64,63.83,63.63,63.83,63647.0,50.9764,51.1285,50.9683,51.1285,63647.0
2016-01-13 10:30:00,63.81,63.81,63.56,63.59,78242.0,51.1125,51.1125,50.9123,50.9363,78242.0
2016-01-13 10:40:00,63.59,63.75,63.56,63.73,116503.0,50.9363,51.0645,50.9123,51.0484,116503.0
2016-01-13 10:50:00,63.73,63.76,63.63,63.76,97343.0,51.0484,51.0725,50.9683,51.0725,97343.0
2016-01-13 11:00:00,63.75,63.79,63.7,63.73,95134.0,51.0645,51.0965,51.0244,51.0484,95134.0
2016-01-13 11:10:00,63.72,63.84,63.7,63.8,81062.0,51.0404,51.1366,51.0244,51.1045,81062.0
2016-01-13 11:20:00,63.81,63.87,63.8,63.8,63657.0,51.1125,51.1606,51.1045,51.1045,63657.0
2016-01-13 11:30:00,63.8,63.94,63.78,63.89,92252.0,51.1045,51.2167,51.0885,51.1766,92252.0
2016-01-13 11:40:00,63.9,63.9,63.78,63.79,47897.0,51.1846,51.1846,51.0885,51.0965,47897.0
2016-01-13 11:50:00,63.78,63.84,63.72,63.74,60531.0,51.0885,51.1366,51.0404,51.0565,60531.0
2016-01-13 12:00:00,63.75,63.8,63.68,63.74,32335.0,51.0645,51.1045,51.0084,51.0565,32335.0
2016-01-13 12:10:00,63.74,63.79,63.7,63.73,33858.0,51.0565,51.0965,51.0244,51.0484,33858.0
2016-01-13 12:20:00,63.73,63.77,63.69,63.76,28770.0,51.0484,51.0805,51.0164,51.0725,28770.0
2016-01-13 12:30:00,63.75,63.76,63.55,63.58,37187.0,51.0645,51.0725,50.9043,50.9283,37187.0
2016-01-13 12:40:00,63.57,63.58,63.48,63.56,29281.0,50.9203,50.9283,50.8482,50.9123,29281.0
2016-01-13 12:50:00,63.56,63.56,63.45,63.47,38995.0,50.9123,50.9123,50.8242,50.8402,38995.0
2016-01-13 13:00:00,63.46,63.56,63.41,63.55,59860.0,50.8322,50.9123,50.7921,50.9043,59860.0
2016-01-13 13:10:00,63.55,63.61,63.52,63.53,26563.0,50.9043,50.9523,50.8802,50.8882,26563.0
2016-01-13 13:20:00,63.53,63.53,63.46,63.47,35313.0,50.8882,50.8882,50.8322,50.8402,35313.0
2016-01-13 13:30:00,63.48,63.58,63.48,63.52,45546.0,50.8482,50.9283,50.8482,50.8802,45546.0
2016-01-13 13:40:00,63.52,63.56,63.46,63.47,63131.0,50.8802,50.9123,50.8322,50.8402,63131.0
2016-01-13 13:50:00,63.47,63.55,63.43,63.44,39575.0,50.8402,50.9043,50.8081,50.8161,39575.0
2016-01-13 14:00:00,63.44,63.46,63.32,63.35,104805.0,50.8161,50.8322,50.72,50.7441,104805.0
2016-01-13 14:10:00,63.35,63.39,63.25,63.3,56722.0,50.7441,50.7761,50.664,50.704,56722.0
2016-01-13 14:20:00,63.3,63.37,63.22,63.33,55387.0,50.704,50.7601,50.6399,50.728,55387.0
2016-01-13 14:30:00,63.33,63.35,62.96,63.19,58256.0,50.728,50.7441,50.4317,50.6159,58256.0
2016-01-13 14:40:00,63.18,63.19,62.9,62.99,44972.0,50.6079,50.6159,50.3836,50.4557,44972.0
2016-01-13 14:50:00,63.01,63.07,62.97,63.01,66361.0,50.4717,50.5198,50.4397,50.4717,66361.0
2016-01-13 15:00:00,63.02,63.11,62.94,62.99,84038.0,50.4797,50.5518,50.4156,50.4557,84038.0
2016-01-13 15:10:00,62.98,63.09,62.85,63.04,67901.0,50.4477,50.5358,50.3436,50.4957,67901.0
2016-01-13 15:20:00,63.04,63.22,62.97,63.05,104680.0,50.4957,50.6399,50.4397,50.5038,104680.0
2016-01-13 15:30:00,63.05,63.1,62.93,63.04,113192.0,50.5038,50.5438,50.4076,50.4957,113192.0
2016-01-13 15:40:00,63.04,63.13,62.83,62.85,145670.0,50.4957,50.5678,50.3275,50.3436,145670.0
2016-01-13 15:50:00,62.85,62.99,62.8,62.9,221035.0,50.3436,50.4557,50.3035,50.3836,221035.0
2016-01-14 09:30:00,63.03,63.48,62.98,63.38,90925.0,50.4877,50.8482,50.4477,50.7681,90925.0
2016-01-14 09:40:00,63.37,63.42,63.09,63.18,48006.0,50.7601,50.8001,50.5358,50.6079,48006.0
2016-01-14 09:50:00,63.18,63.2,63.03,63.14,100385.0,50.6079,50.6239,50.4877,50.5758,100385.0
2016-01-14 10:00:00,63.14,63.47,63.06,63.35,109479.0,50.5758,50.8402,50.5118,50.7441,109479.0
2016-01-14 10:10:00,63.33,63.49,63.31,63.35,178126.0,50.728,50.8562,50.712,50.7441,178126.0
2016-01-14 10:20:00,63.34,63.59,63.25,63.59,154347.0,50.736,50.9363,50.664,50.9363,154347.0
2016-01-14 10:30:00,63.59,63.91,63.58,63.81,87380.0,50.9363,51.1926,50.9283,51.1125,87380.0
2016-01-14 10:40:00,63.83,63.86,63.74,63.85,64138.0,51.1285,51.1526,51.0565,51.1446,64138.0
2016-01-14 10:50:00,63.84,63.93,63.79,63.91,124257.0,51.1366,51.2086,51.0965,51.1926,124257.0
2016-01-14 11:00:00,63.91,64.01,63.86,63.98,136518.0,51.1926,51.2727,51.1526,51.2487,136518.0
2016-01-14 11:10:00,63.97,64.14,63.93,64.0,112734.0,51.2407,51.3769,51.2086,51.2647,112734.0
2016-01-14 11:20:00,64.0,64.06,63.97,64.03,113666.0,51.2647,51.3128,51.2407,51.2887,113666.0
2016-01-14 11:30:00,64.02,64.03,63.71,63.76,106078.0,51.2807,51.2887,51.0324,51.0725,106078.0
2016-01-14 11:40:00,63.75,63.89,63.72,63.84,75770.0,51.0645,51.1766,51.0404,51.1366,75770.0
2016-01-14 11:50:00,63.84,63.87,63.74,63.85,55778.0,51.1366,51.1606,51.0565,51.1446,55778.0
2016-01-14 12:00:00,63.86,63.91,63.79,63.79,62849.0,51.1526,51.1926,51.0965,51.0965,62849.0
2016-01-14 12:10:00,63.8,63.8,63.7,63.77,61536.0,51.1045,51.1045,51.0244,51.0805,61536.0
2016-01-14 12:20:00,63.76,63.81,63.69,63.71,70958.0,51.0725,51.1125,51.0164,51.0324,70958.0
2016-01-14 12:30:00,63.72,63.77,63.67,63.74,48231.0,51.0404,51.0805,51.0004,51.0565,48231.0
2016-01-14 12:40:00,63.75,63.83,63.71,63.73,66479.0,51.0645,51.1285,51.0324,51.0484,66479.0
2016-01-14 12:50:00,63.74,63.74,63.6,63.6,34650.0,51.0565,51.0565,50.9443,50.9443,34650.0
2016-01-14 13:00:00,63.6,63.71,63.56,63.68,63265.0,50.9443,51.0324,50.9123,51.0084,63265.0
2016-01-14 13:10:00,63.68,63.76,63.66,63.7,42177.0,51.0084,51.0725,50.9924,51.0244,42177.0
2016-01-14 13:20:00,63.7,63.81,63.66,63.72,35141.0,51.0244,51.1125,50.9924,51.0404,35141.0
2016-01-14 13:30:00,63.73,63.77,63.68,63.71,33079.0,51.0484,51.0805,51.0084,51.0324,33079.0
2016-01-14 13:40:00,63.71,63.74,63.66,63.7,33711.0,51.0324,51.0565,50.9924,51.0244,33711.0
2016-01-14 13:50:00,63.69,63.78,63.64,63.75,34378.0,51.0164,51.0885,50.9764,51.0645,34378.0
2016-01-14 14:00:00,63.76,63.77,63.58,63.63,50782.0,51.0725,51.0805,50.9283,50.9683,50782.0
2016-01-14 14:10:00,63.62,63.75,63.6,63.65,51743.0,50.9603,51.0645,50.9443,50.9844,51743.0
2016-01-14 14:20:00,63.64,63.71,63.62,63.67,65002.0,50.9764,51.0324,50.9603,51.0004,65002.0
2016-01-14 14:30:00,63.66,63.72,63.62,63.63,41151.0,50.9924,51.0404,50.9603,50.9683,41151.0
2016-01-14 14:40:00,63.63,63.7,63.63,63.66,50137.0,50.9683,51.0244,50.9683,50.9924,50137.0
2016-01-14 14:50:00,63.67,63.79,63.65,63.77,49103.0,51.0004,51.0965,50.9844,51.0805,49103.0
2016-01-14 15:00:00,63.78,63.85,63.74,63.83,66208.0,51.0885,51.1446,51.0565,51.1285,66208.0
2016-01-14 15:10:00,63.83,63.93,63.83,63.85,51279.0,51.1285,51.2086,51.1285,51.1446,51279.0
2016-01-14 15:20:00,63.85,63.87,63.75,63.82,63454.0,51.1446,51.1606,51.0645,51.1205,63454.0
2016-01-14 15:30:00,63.82,63.83,63.58,63.67,88800.0,51.1205,51.1285,50.9283,51.0004,88800.0
2016-01-14 15:40:00,63.66,63.7,63.54,63.55,151820.0,50.9924,51.0244,50.8963,50.9043,151820.0
2016-01-14 15:50:00,63.56,63.62,63.36,63.51,301832.0,50.9123,50.9603,50.7521,50.8722,301832.0
2016-01-15 09:30:00,62.37,63.92,62.32,63.34,582405.0,49.9591,51.2006,49.919,50.736,582405.0
2016-01-15 09:40:00,63.35,63.39,62.98,63.0,134600.0,50.7441,50.7761,50.4477,50.4637,134600.0
2016-01-15 09:50:00,62.99,63.05,62.86,62.93,61563.0,50.4557,50.5038,50.3516,50.4076,61563.0
2016-01-15 10:00:00,62.94,62.95,62.69,62.88,91332.0,50.4156,50.4237,50.2154,50.3676,91332.0
2016-01-15 10:10:00,62.9,63.08,62.88,63.05,95740.0,50.3836,50.5278,50.3676,50.5038,95740.0
2016-01-15 10:20:00,63.04,63.19,62.96,62.97,122164.0,50.4957,50.6159,50.4317,50.4397,122164.0
2016-01-15 10:30:00,62.97,63.24,62.94,63.24,121134.0,50.4397,50.6559,50.4156,50.6559,121134.0
2016-01-15 10:40:00,63.24,63.52,63.19,63.49,100868.0,50.6559,50.8802,50.6159,50.8562,100868.0
2016-01-15 10:50:00,63.48,63.52,63.41,63.43,102506.0,50.8482,50.8802,50.7921,50.8081,102506.0
2016-01-15 11:00:00,63.42,63.54,63.36,63.48,162769.0,50.8001,50.8963,50.7521,50.8482,162769.0
2016-01-15 11:10:00,63.49,63.54,63.42,63.43,79227.0,50.8562,50.8963,50.8001,50.8081,79227.0
2016-01-15 11:20:00,63.42,63.63,63.41,63.6,68592.0,50.8001,50.9683,50.7921,50.9443,68592.0
2016-01-15 11:30:00,63.59,63.67,63.57,63.63,78628.0,50.9363,51.0004,50.9203,50.9683,78628.0
2016-01-15 11:40:00,63.62,63.65,63.48,63.54,73441.0,50.9603,50.9844,50.8482,50.8963,73441.0
2016-01-15 11:50:00,63.54,63.56,63.44,63.48,90046.0,50.8963,50.9123,50.8161,50.8482,90046.0
2016-01-15 12:00:00,63.47,63.5,63.41,63.49,72871.0,50.8402,50.8642,50.7921,50.8562,72871.0
2016-01-15 12:10:00,63.49,63.52,63.22,63.22,84562.0,50.8562,50.8802,50.6399,50.6399,84562.0
2016-01-15 12:20:00,63.21,63.23,62.99,63.12,53871.0,50.6319,50.6479,50.4557,50.5598,53871.0
2016-01-15 12:30:00,63.11,63.13,62.94,62.95,153830.0,50.5518,50.5678,50.4156,50.4237,153830.0
2016-01-15 12:40:00,62.94,63.29,62.91,63.2,117600.0,50.4156,50.696,50.3916,50.6239,117600.0
2016-01-15 12:50:00,63.19,63.25,63.13,63.2,52544.0,50.6159,50.664,50.5678,50.6239,52544.0
2016-01-15 13:00:00,63.19,63.26,63.1,63.14,177334.0,50.6159,50.672,50.5438,50.5758,177334.0
2016-01-15 13:10:00,63.14,63.25,63.13,63.19,50750.0,50.5758,50.664,50.5678,50.6159,50750.0
2016-01-15 13:20:00,63.2,63.21,63.04,63.05,82505.0,50.6239,50.6319,50.4957,50.5038,82505.0
2016-01-15 13:30:00,63.05,63.11,62.86,62.89,109386.0,50.5038,50.5518,50.3516,50.3756,109386.0
2016-01-15 13:40:00,62.88,62.98,62.86,62.93,62558.0,50.3676,50.4477,50.3516,50.4076,62558.0
2016-01-15 13:50:00,62.93,63.02,62.88,62.96,106308.0,50.4076,50.4797,50.3676,50.4317,106308.0
2016-01-15 14:00:00,62.96,62.96,62.88,62.91,114569.0,50.4317,50.4317,50.3676,50.3916,114569.0
2016-01-15 14:10:00,62.91,63.01,62.89,62.97,96646.0,50.3916,50.4717,50.3756,50.4397,96646.0
2016-01-15 14:20:00,62.97,63.03,62.87,62.87,115897.0,50.4397,50.4877,50.3596,50.3596,115897.0
2016-01-15 14:30:00,62.87,63.0,62.8,62.96,97540.0,50.3596,50.4637,50.3035,50.4317,97540.0
2016-01-15 14:40:00,62.97,63.06,62.95,63.04,65288.0,50.4397,50.5118,50.4237,50.4957,65288.0
2016-01-15 14:50:00,63.04,63.19,62.99,63.17,79677.0,50.4957,50.6159,50.4557,50.5999,79677.0
2016-01-15 15:00:00,63.17,63.22,63.05,63.07,188591.0,50.5999,50.6399,50.5038,50.5198,188591.0
2016-01-15 15:10:00,63.06,63.11,62.9,62.97,208434.0,50.5118,50.5518,50.3836,50.4397,208434.0
2016-01-15 15:20:00,62.98,63.15,62.95,63.12,217301.0,50.4477,50.5839,50.4237,50.5598,217301.0
2016-01-15 15:30:00,63.11,63.29,63.02,63.16,228888.0,50.5518,50.696,50.4797,50.5919,228888.0
2016-01-15 15:40:00,63.15,63.31,63.1,63.25,334052.0,50.5839,50.712,50.5438,50.664,334052.0
2016-01-15 15:50:00,63.25,63.36,63.16,63.35,786002.0,50.664,50.7521,50.5919,50.7441,786002.0
2016-01-19 09:30:00,63.79,64.32,63.7,64.2,163641.0,51.0965,51.521,51.0244,51.4249,163641.0
2016-01-19 09:40:00,64.2,64.25,64.06,64.15,56209.0,51.4249,51.465,51.3128,51.3849,56209.0
2016-01-19 09:50:00,64.13,64.33,64.07,64.29,82267.0,51.3688,51.529,51.3208,51.497,82267.0
2016-01-19 10:00:00,64.26,64.31,64.17,64.22,84217.0,51.473,51.513,51.4009,51.4409,84217.0
2016-01-19 10:10:00,64.23,64.26,64.12,64.25,82690.0,51.4489,51.473,51.3608,51.465,82690.0
2016-01-19 10:20:00,64.24,64.37,64.23,64.34,47101.0,51.457,51.5611,51.4489,51.5371,47101.0
2016-01-19 10:30:00,64.33,64.37,64.16,64.18,75065.0,51.529,51.5611,51.3929,51.4089,75065.0
2016-01-19 10:40:00,64.19,64.36,64.19,64.32,125931.0,51.4169,51.5531,51.4169,51.521,125931.0
2016-01-19 10:50:00,64.32,64.35,64.08,64.19,128311.0,51.521,51.5451,51.3288,51.4169,128311.0
2016-01-19 11:00:00,64.19,64.35,64.19,64.33,83836.0,51.4169,51.5451,51.4169,51.529,83836.0
2016-01-19 11:10:00,64.32,64.34,64.23,64.25,75420.0,51.521,51.5371,51.4489,51.465,75420.0
2016-01-19 11:20:00,64.26,64.36,64.18,64.33,148418.0,51.473,51.5531,51.4089,51.529,148418.0
2016-01-19 11:30:00,64.34,64.49,64.32,64.48,144635.0,51.5371,51.6572,51.521,51.6492,144635.0
2016-01-19 11:40:00,64.48,64.48,64.34,64.35,85164.0,51.6492,51.6492,51.5371,51.5451,85164.0
2016-01-19 11:50:00,64.34,64.39,64.27,64.3,62183.0,51.5371,51.5771,51.481,51.505,62183.0
2016-01-19 12:00:00,64.3,64.3,64.09,64.09,61553.0,51.505,51.505,51.3368,51.3368,61553.0
2016-01-19 12:10:00,64.09,64.11,63.99,64.0,54328.0,51.3368,51.3528,51.2567,51.2647,54328.0
2016-01-19 12:20:00,63.98,64.06,63.92,64.05,66426.0,51.2487,51.3128,51.2006,51.3048,66426.0
2016-01-19 12:30:00,64.04,64.16,64.03,64.15,73671.0,51.2968,51.3929,51.2887,51.3849,73671.0
2016-01-19 12:40:00,64.14,64.19,64.09,64.14,75624.0,51.3769,51.4169,51.3368,51.3769,75624.0
2016-01-19 12:50:00,64.12,64.24,64.12,64.22,52879.0,51.3608,51.457,51.3608,51.4409,52879.0
2016-01-19 13:00:00,64.23,64.28,64.23,64.25,60225.0,51.4489,51.489,51.4489,51.465,60225.0
2016-01-19 13:10:00,64.24,64.3,64.22,64.27,82452.0,51.457,51.505,51.4409,51.481,82452.0
2016-01-19 13:20:00,64.28,64.32,64.18,64.22,59408.0,51.489,51.521,51.4089,51.4409,59408.0
2016-01-19 13:30:00,64.21,64.35,64.19,64.35,68668.0,51.4329,51.5451,51.4169,51.5451,68668.0
2016-01-19 13:40:00,64.34,64.34,64.24,64.31,65328.0,51.5371,51.5371,51.457,51.513,65328.0
2016-01-19 13:50:00,64.31,64.32,64.2,64.29,78159.0,51.513,51.521,51.4249,51.497,78159.0
2016-01-19 14:00:00,64.3,64.37,64.17,64.17,107315.0,51.505,51.5611,51.4009,51.4009,107315.0
2016-01-19 14:10:00,64.17,64.22,64.12,64.15,101445.0,51.4009,51.4409,51.3608,51.3849,101445.0
2016-01-19 14:20:00,64.13,64.17,64.08,64.12,275757.0,51.3688,51.4009,51.3288,51.3608,275757.0
2016-01-19 14:30:00,64.12,64.19,64.11,64.16,90118.0,51.3608,51.4169,51.3528,51.3929,90118.0
2016-01-19 14:40:00,64.16,64.2,63.9,63.95,101539.0,51.3929,51.4249,51.1846,51.2247,101539.0
2016-01-19 14:50:00,63.95,63.95,63.85,63.88,94777.0,51.2247,51.2247,51.1446,51.1686,94777.0
2016-01-19 15:00:00,63.88,64.04,63.85,64.03,118808.0,51.1686,51.2968,51.1446,51.2887,118808.0
2016-01-19 15:10:00,64.03,64.07,63.99,64.03,117674.0,51.2887,51.3208,51.2567,51.2887,117674.0
2016-01-19 15:20:00,64.03,64.17,64.0,64.13,101485.0,51.2887,51.4009,51.2647,51.3688,101485.0
2016-01-19 15:30:00,64.14,64.26,64.13,64.17,176055.0,51.3769,51.473,51.3688,51.4009,176055.0
2016-01-19 15:40:00,64.17,64.48,64.14,64.47,209774.0,51.4009,51.6492,51.3769,51.6412,209774.0
2016-01-19 15:50:00,64.47,64.52,64.29,64.3,417529.0,51.6412,51.6812,51.497,51.505,417529.0
2016-01-20 09:30:00,63.46,63.68,63.1,63.33,371679.0,50.8322,51.0084,50.5438,50.728,371679.0
2016-01-20 09:40:00,63.32,63.44,63.18,63.41,221626.0,50.72,50.8161,50.6079,50.7921,221626.0
2016-01-20 09:50:00,63.4,63.56,63.29,63.45,251993.0,50.7841,50.9123,50.696,50.8242,251993.0
2016-01-20 10:00:00,63.44,63.47,63.27,63.4,253475.0,50.8161,50.8402,50.68,50.7841,253475.0
2016-01-20 10:10:00,63.41,63.41,63.14,63.16,142233.0,50.7921,50.7921,50.5758,50.5919,142233.0
2016-01-20 10:20:00,63.17,63.2,62.97,63.01,126634.0,50.5999,50.6239,50.4397,50.4717,126634.0
2016-01-20 10:30:00,63.0,63.02,62.79,62.83,218797.0,50.4637,50.4797,50.2955,50.3275,218797.0
2016-01-20 10:40:00,62.82,62.83,62.58,62.58,215989.0,50.3195,50.3275,50.1273,50.1273,215989.0
2016-01-20 10:50:00,62.58,62.58,62.37,62.38,189100.0,50.1273,50.1273,49.9591,49.9671,189100.0
2016-01-20 11:00:00,62.38,62.47,62.34,62.35,176375.0,49.9671,50.0392,49.935,49.943,176375.0
2016-01-20 11:10:00,62.34,62.73,62.33,62.66,228828.0,49.935,50.2474,49.927,50.1914,228828.0
2016-01-20 11:20:00,62.65,62.66,62.38,62.42,147963.0,50.1834,50.1914,49.9671,49.9991,147963.0
2016-01-20 11:30:00,62.41,62.58,62.41,62.47,59113.0,49.9911,50.1273,49.9911,50.0392,59113.0
2016-01-20 11:40:00,62.47,62.52,62.37,62.38,74249.0,50.0392,50.0792,49.9591,49.9671,74249.0
2016-01-20 11:50:00,62.37,62.38,62.29,62.32,115091.0,49.9591,49.9671,49.895,49.919,115091.0
2016-01-20 12:00:00,62.3,62.36,62.07,62.09,106544.0,49.903,49.9511,49.7188,49.7348,106544.0
2016-01-20 12:10:00,62.08,62.12,61.85,61.87,131405.0,49.7268,49.7588,49.5425,49.5586,131405.0
2016-01-20 12:20:00,61.88,61.89,61.59,61.62,92937.0,49.5666,49.5746,49.3343,49.3583,92937.0
2016-01-20 12:30:00,61.62,61.73,61.55,61.6,161441.0,49.3583,49.4464,49.3022,49.3423,161441.0
2016-01-20 12:40:00,61.61,61.63,61.42,61.44,172919.0,49.3503,49.3663,49.1981,49.2141,172919.0
2016-01-20 12:50:00,61.44,61.68,61.4,61.66,183087.0,49.2141,49.4064,49.1821,49.3903,183087.0
2016-01-20 13:00:00,61.66,61.74,61.58,61.71,126620.0,49.3903,49.4544,49.3263,49.4304,126620.0
2016-01-20 13:10:00,61.7,61.81,61.56,61.57,109713.0,49.4224,49.5105,49.3102,49.3183,109713.0
2016-01-20 13:20:00,61.56,61.77,61.54,61.66,85059.0,49.3102,49.4785,49.2942,49.3903,85059.0
2016-01-20 13:30:00,61.64,61.78,61.54,61.77,147451.0,49.3743,49.4865,49.2942,49.4785,147451.0
2016-01-20 13:40:00,61.77,62.02,61.74,61.92,93860.0,49.4785,49.6787,49.4544,49.5986,93860.0
2016-01-20 13:50:00,61.91,61.96,61.81,61.85,103117.0,49.5906,49.6307,49.5105,49.5425,103117.0
2016-01-20 14:00:00,61.84,61.91,61.75,61.86,109989.0,49.5345,49.5906,49.4624,49.5506,109989.0
2016-01-20 14:10:00,61.87,61.93,61.81,61.87,162953.0,49.5586,49.6066,49.5105,49.5586,162953.0
2016-01-20 14:20:00,61.87,61.88,61.71,61.74,138221.0,49.5586,49.5666,49.4304,49.4544,138221.0
2016-01-20 14:30:00,61.73,61.75,61.66,61.74,155858.0,49.4464,49.4624,49.3903,49.4544,155858.0
2016-01-20 14:40:00,61.73,61.75,61.58,61.66,128980.0,49.4464,49.4624,49.3263,49.3903,128980.0
2016-01-20 14:50:00,61.66,61.86,61.64,61.83,275699.0,49.3903,49.5506,49.3743,49.5265,275699.0
2016-01-20 15:00:00,61.82,62.07,61.79,62.06,245832.0,49.5185,49.7188,49.4945,49.7108,245832.0
2016-01-20 15:10:00,62.07,62.4,62.01,62.37,276073.0,49.7188,49.9831,49.6707,49.9591,276073.0
2016-01-20 15:20:00,62.37,62.77,62.35,62.72,203688.0,49.9591,50.2795,49.943,50.2394,203688.0
2016-01-20 15:30:00,62.73,62.82,62.63,62.81,234264.0,50.2474,50.3195,50.1673,50.3115,234264.0
2016-01-20 15:40:00,62.8,62.81,62.12,62.39,627581.0,50.3035,50.3115,49.7588,49.9751,627581.0
2016-01-20 15:50:00,62.39,62.55,62.27,62.45,504223.0,49.9751,50.1032,49.879,50.0231,504223.0
2016-01-21 09:30:00,62.32,62.94,62.1,62.19,218963.0,50.217,50.7166,50.0398,50.1123,218963.0
2016-01-21 09:40:00,62.19,62.24,61.91,62.03,104469.0,50.1123,50.1526,49.8867,49.9834,104469.0
2016-01-21 09:50:00,62.02,62.23,62.02,62.18,125783.0,49.9753,50.1445,49.9753,50.1042,125783.0
2016-01-21 10:00:00,62.2,62.51,62.16,62.5,127604.0,50.1203,50.3701,50.0881,50.3621,127604.0
2016-01-21 10:10:00,62.52,62.88,62.5,62.86,167247.0,50.3782,50.6683,50.3621,50.6522,167247.0
2016-01-21 10:20:00,62.87,62.94,62.81,62.88,108304.0,50.6602,50.7166,50.6119,50.6683,108304.0
2016-01-21 10:30:00,62.88,63.02,62.83,63.0,122315.0,50.6683,50.7811,50.628,50.765,122315.0
2016-01-21 10:40:00,63.0,63.24,62.98,63.19,90088.0,50.765,50.9584,50.7489,50.9181,90088.0
2016-01-21 10:50:00,63.19,63.22,63.08,63.08,101271.0,50.9181,50.9423,50.8294,50.8294,101271.0
2016-01-21 11:00:00,63.08,63.3,63.02,63.23,175892.0,50.8294,51.0067,50.7811,50.9503,175892.0
2016-01-21 11:10:00,63.24,63.25,63.16,63.18,106353.0,50.9584,50.9664,50.8939,50.91,106353.0
2016-01-21 11:20:00,63.19,63.21,63.04,63.04,128793.0,50.9181,50.9342,50.7972,50.7972,128793.0
2016-01-21 11:30:00,63.05,63.27,63.04,63.25,89763.0,50.8053,50.9825,50.7972,50.9664,89763.0
2016-01-21 11:40:00,63.25,63.25,63.02,63.2,59419.0,50.9664,50.9664,50.7811,50.9261,59419.0
2016-01-21 11:50:00,63.2,63.46,63.2,63.42,91408.0,50.9261,51.1356,50.9261,51.1034,91408.0
2016-01-21 12:00:00,63.42,63.67,63.42,63.64,90911.0,51.1034,51.3049,51.1034,51.2807,90911.0
2016-01-21 12:10:00,63.63,63.71,63.5,63.64,104879.0,51.2726,51.3371,51.1679,51.2807,104879.0
2016-01-21 12:20:00,63.63,63.69,63.5,63.68,120787.0,51.2726,51.321,51.1679,51.3129,120787.0
2016-01-21 12:30:00,63.69,63.76,63.59,63.72,87749.0,51.321,51.3774,51.2404,51.3452,87749.0
2016-01-21 12:40:00,63.73,63.74,63.63,63.65,64989.0,51.3532,51.3613,51.2726,51.2887,64989.0
2016-01-21 12:50:00,63.65,63.69,63.62,63.66,67923.0,51.2887,51.321,51.2646,51.2968,67923.0
2016-01-21 13:00:00,63.65,63.77,63.65,63.75,52808.0,51.2887,51.3854,51.2887,51.3693,52808.0
2016-01-21 13:10:00,63.76,63.76,63.61,63.62,61278.0,51.3774,51.3774,51.2565,51.2646,61278.0
2016-01-21 13:20:00,63.63,63.63,63.34,63.36,83974.0,51.2726,51.2726,51.039,51.0551,83974.0
2016-01-21 13:30:00,63.35,63.45,63.3,63.45,72190.0,51.047,51.1276,51.0067,51.1276,72190.0
2016-01-21 13:40:00,63.45,63.56,63.43,63.53,62888.0,51.1276,51.2162,51.1115,51.1921,62888.0
2016-01-21 13:50:00,63.53,63.54,63.37,63.46,73499.0,51.1921,51.2001,51.0631,51.1356,73499.0
2016-01-21 14:00:00,63.47,63.52,63.39,63.41,99551.0,51.1437,51.184,51.0792,51.0954,99551.0
2016-01-21 14:10:00,63.39,63.39,63.07,63.08,85299.0,51.0792,51.0792,50.8214,50.8294,85299.0
2016-01-21 14:20:00,63.08,63.16,62.97,63.15,189306.0,50.8294,50.8939,50.7408,50.8858,189306.0
2016-01-21 14:30:00,63.14,63.46,63.13,63.46,133095.0,50.8778,51.1356,50.8697,51.1356,133095.0
2016-01-21 14:40:00,63.46,63.57,63.44,63.46,108339.0,51.1356,51.2243,51.1195,51.1356,108339.0
2016-01-21 14:50:00,63.45,63.66,63.37,63.63,125564.0,51.1276,51.2968,51.0631,51.2726,125564.0
2016-01-21 15:00:00,63.63,63.64,63.46,63.54,189007.0,51.2726,51.2807,51.1356,51.2001,189007.0
2016-01-21 15:10:00,63.56,63.72,63.52,63.71,167523.0,51.2162,51.3452,51.184,51.3371,167523.0
2016-01-21 15:20:00,63.7,63.73,63.51,63.72,125396.0,51.329,51.3532,51.1759,51.3452,125396.0
2016-01-21 15:30:00,63.72,63.96,63.72,63.93,173016.0,51.3452,51.5385,51.3452,51.5144,173016.0
2016-01-21 15:40:00,63.92,63.95,63.71,63.75,241475.0,51.5063,51.5305,51.3371,51.3693,241475.0
2016-01-21 15:50:00,63.74,63.81,63.65,63.66,380282.0,51.3613,51.4177,51.2887,51.2968,380282.0
2016-01-22 09:30:00,64.33,64.37,63.87,64.14,126146.0,51.8367,51.8689,51.466,51.6836,126146.0
2016-01-22 09:40:00,64.15,64.56,64.15,64.49,117777.0,51.6916,52.022,51.6916,51.9656,117777.0
2016-01-22 09:50:00,64.5,64.66,64.45,64.59,113586.0,51.9737,52.1026,51.9334,52.0462,113586.0
2016-01-22 10:00:00,64.59,64.65,64.57,64.59,227168.0,52.0462,52.0945,52.0301,52.0462,227168.0
2016-01-22 10:10:00,64.59,64.72,64.59,64.72,268661.0,52.0462,52.1509,52.0462,52.1509,268661.0
2016-01-22 10:20:00,64.72,64.75,64.66,64.72,189023.0,52.1509,52.1751,52.1026,52.1509,189023.0
2016-01-22 10:30:00,64.72,64.77,64.65,64.76,150652.0,52.1509,52.1912,52.0945,52.1832,150652.0
2016-01-22 10:40:00,64.76,64.76,64.63,64.69,111759.0,52.1832,52.1832,52.0784,52.1268,111759.0
2016-01-22 10:50:00,64.69,64.72,64.51,64.52,72105.0,52.1268,52.1509,51.9817,51.9898,72105.0
2016-01-22 11:00:00,64.53,64.68,64.51,64.66,88032.0,51.9978,52.1187,51.9817,52.1026,88032.0
2016-01-22 11:10:00,64.65,64.72,64.6,64.71,64874.0,52.0945,52.1509,52.0542,52.1429,64874.0
2016-01-22 11:20:00,64.71,64.85,64.65,64.84,86030.0,52.1429,52.2557,52.0945,52.2476,86030.0
2016-01-22 11:30:00,64.84,64.84,64.76,64.77,89949.0,52.2476,52.2476,52.1832,52.1912,89949.0
2016-01-22 11:40:00,64.78,64.87,64.67,64.71,60888.0,52.1993,52.2718,52.1107,52.1429,60888.0
2016-01-22 11:50:00,64.71,64.79,64.67,64.73,60847.0,52.1429,52.2074,52.1107,52.159,60847.0
2016-01-22 12:00:00,64.74,64.85,64.74,64.83,53518.0,52.1671,52.2557,52.1671,52.2396,53518.0
2016-01-22 12:10:00,64.83,64.84,64.74,64.79,44920.0,52.2396,52.2476,52.1671,52.2074,44920.0
2016-01-22 12:20:00,64.8,64.82,64.7,64.72,45398.0,52.2154,52.2315,52.1348,52.1509,45398.0
2016-01-22 12:30:00,64.72,64.73,64.57,64.58,57571.0,52.1509,52.159,52.0301,52.0381,57571.0
2016-01-22 12:40:00,64.58,64.58,64.45,64.47,53695.0,52.0381,52.0381,51.9334,51.9495,53695.0
2016-01-22 12:50:00,64.47,64.61,64.45,64.58,78814.0,51.9495,52.0623,51.9334,52.0381,78814.0
2016-01-22 13:00:00,64.57,64.63,64.54,64.59,42226.0,52.0301,52.0784,52.0059,52.0462,42226.0
2016-01-22 13:10:00,64.59,64.62,64.52,64.58,82928.0,52.0462,52.0704,51.9898,52.0381,82928.0
2016-01-22 13:20:00,64.58,64.7,64.57,64.63,44778.0,52.0381,52.1348,52.0301,52.0784,44778.0
2016-01-22 13:30:00,64.64,64.69,64.6,64.61,33440.0,52.0865,52.1268,52.0542,52.0623,33440.0
2016-01-22 13:40:00,64.6,64.8,64.6,64.8,42751.0,52.0542,52.2154,52.0542,52.2154,42751.0
2016-01-22 13:50:00,64.81,64.82,64.73,64.75,88044.0,52.2235,52.2315,52.159,52.1751,88044.0
2016-01-22 14:00:00,64.73,64.86,64.73,64.82,42392.0,52.159,52.2638,52.159,52.2315,42392.0
2016-01-22 14:10:00,64.81,64.91,64.76,64.87,46514.0,52.2235,52.304,52.1832,52.2718,46514.0
2016-01-22 14:20:00,64.87,64.88,64.71,64.78,87432.0,52.2718,52.2799,52.1429,52.1993,87432.0
2016-01-22 14:30:00,64.77,64.83,64.65,64.69,76632.0,52.1912,52.2396,52.0945,52.1268,76632.0
2016-01-22 14:40:00,64.69,64.75,64.62,64.67,71311.0,52.1268,52.1751,52.0704,52.1107,71311.0
2016-01-22 14:50:00,64.67,64.78,64.61,64.74,61394.0,52.1107,52.1993,52.0623,52.1671,61394.0
2016-01-22 15:00:00,64.75,64.78,64.53,64.54,77384.0,52.1751,52.1993,51.9978,52.0059,77384.0
2016-01-22 15:10:00,64.54,64.62,64.47,64.56,67408.0,52.0059,52.0704,51.9495,52.022,67408.0
2016-01-22 15:20:00,64.57,64.61,64.48,64.56,80286.0,52.0301,52.0623,51.9576,52.022,80286.0
2016-01-22 15:30:00,64.55,64.56,64.46,64.51,189647.0,52.014,52.022,51.9414,51.9817,189647.0
2016-01-22 15:40:00,64.51,64.68,64.5,64.67,187807.0,51.9817,52.1187,51.9737,52.1107,187807.0
2016-01-22 15:50:00,64.67,64.68,64.6,64.61,254513.0,52.1107,52.1187,52.0542,52.0623,254513.0
2016-01-25 09:30:00,64.33,64.5,63.82,63.88,158193.0,51.8367,51.9737,51.4257,51.4741,158193.0
2016-01-25 09:40:00,63.89,63.99,63.84,63.92,63240.0,51.4821,51.5627,51.4418,51.5063,63240.0
2016-01-25 09:50:00,63.9,63.95,63.76,63.91,96713.0,51.4902,51.5305,51.3774,51.4983,96713.0
2016-01-25 10:00:00,63.9,63.97,63.76,63.96,83104.0,51.4902,51.5466,51.3774,51.5385,83104.0
2016-01-25 10:10:00,63.95,63.96,63.85,63.92,99202.0,51.5305,51.5385,51.4499,51.5063,99202.0
2016-01-25 10:20:00,63.91,63.97,63.85,63.96,140833.0,51.4983,51.5466,51.4499,51.5385,140833.0
2016-01-25 10:30:00,63.96,64.05,63.93,63.95,94857.0,51.5385,51.6111,51.5144,51.5305,94857.0
2016-01-25 10:40:00,63.95,64.0,63.87,64.0,70258.0,51.5305,51.5708,51.466,51.5708,70258.0
2016-01-25 10:50:00,63.99,64.13,63.97,64.11,95572.0,51.5627,51.6755,51.5466,51.6594,95572.0
2016-01-25 11:00:00,64.11,64.11,64.0,64.01,65576.0,51.6594,51.6594,51.5708,51.5788,65576.0
2016-01-25 11:10:00,64.0,64.07,63.96,64.07,55192.0,51.5708,51.6272,51.5385,51.6272,55192.0
2016-01-25 11:20:00,64.07,64.28,64.06,64.25,89817.0,51.6272,51.7964,51.6191,51.7722,89817.0
2016-01-25 11:30:00,64.25,64.49,64.21,64.41,54355.0,51.7722,51.9656,51.74,51.9011,54355.0
2016-01-25 11:40:00,64.4,64.42,64.22,64.31,49490.0,51.8931,51.9092,51.748,51.8206,49490.0
2016-01-25 11:50:00,64.31,64.47,64.31,64.42,74650.0,51.8206,51.9495,51.8206,51.9092,74650.0
2016-01-25 12:00:00,64.42,64.52,64.42,64.45,46241.0,51.9092,51.9898,51.9092,51.9334,46241.0
2016-01-25 12:10:00,64.44,64.45,64.33,64.45,41870.0,51.9253,51.9334,51.8367,51.9334,41870.0
2016-01-25 12:20:00,64.44,64.52,64.44,64.45,34896.0,51.9253,51.9898,51.9253,51.9334,34896.0
2016-01-25 12:30:00,64.45,64.46,64.34,64.39,35447.0,51.9334,51.9414,51.8447,51.885,35447.0
2016-01-25 12:40:00,64.4,64.42,64.32,64.38,41664.0,51.8931,51.9092,51.8286,51.877,41664.0
2016-01-25 12:50:00,64.37,64.42,64.31,64.41,34539.0,51.8689,51.9092,51.8206,51.9011,34539.0
2016-01-25 13:00:00,64.42,64.53,64.39,64.52,56778.0,51.9092,51.9978,51.885,51.9898,56778.0
2016-01-25 13:10:00,64.52,64.6,64.45,64.52,114501.0,51.9898,52.0542,51.9334,51.9898,114501.0
2016-01-25 13:20:00,64.53,64.61,64.49,64.51,79323.0,51.9978,52.0623,51.9656,51.9817,79323.0
2016-01-25 13:30:00,64.51,64.55,64.45,64.46,69072.0,51.9817,52.014,51.9334,51.9414,69072.0
2016-01-25 13:40:00,64.46,64.47,64.35,64.36,25335.0,51.9414,51.9495,51.8528,51.8609,25335.0
2016-01-25 13:50:00,64.36,64.37,64.22,64.22,32111.0,51.8609,51.8689,51.748,51.748,32111.0
2016-01-25 14:00:00,64.22,64.28,64.14,64.25,43259.0,51.748,51.7964,51.6836,51.7722,43259.0
2016-01-25 14:10:00,64.25,64.34,64.17,64.32,84164.0,51.7722,51.8447,51.7078,51.8286,84164.0
2016-01-25 14:20:00,64.32,64.44,64.29,64.43,61260.0,51.8286,51.9253,51.8045,51.9173,61260.0
2016-01-25 14:30:00,64.44,64.48,64.35,64.37,42786.0,51.9253,51.9576,51.8528,51.8689,42786.0
2016-01-25 14:40:00,64.37,64.4,64.31,64.31,60026.0,51.8689,51.8931,51.8206,51.8206,60026.0
2016-01-25 14:50:00,64.31,64.37,64.31,64.37,57787.0,51.8206,51.8689,51.8206,51.8689,57787.0
2016-01-25 15:00:00,64.37,64.41,64.25,64.26,68329.0,51.8689,51.9011,51.7722,51.7803,68329.0
2016-01-25 15:10:00,64.26,64.29,64.19,64.25,52082.0,51.7803,51.8045,51.7239,51.7722,52082.0
2016-01-25 15:20:00,64.24,64.26,64.16,64.17,163801.0,51.7642,51.7803,51.6997,51.7078,163801.0
2016-01-25 15:30:00,64.17,64.18,63.89,63.93,101004.0,51.7078,51.7158,51.4821,51.5144,101004.0
2016-01-25 15:40:00,63.92,64.02,63.86,64.02,124861.0,51.5063,51.5869,51.458,51.5869,124861.0
2016-01-25 15:50:00,64.01,64.07,63.9,63.94,259098.0,51.5788,51.6272,51.4902,51.5224,259098.0
2016-01-26 09:30:00,64.01,64.66,63.98,64.34,144138.0,51.5788,52.1026,51.5547,51.8447,144138.0
2016-01-26 09:40:00,64.35,64.54,64.29,64.54,85030.0,51.8528,52.0059,51.8045,52.0059,85030.0
2016-01-26 09:50:00,64.52,64.74,64.45,64.58,127642.0,51.9898,52.1671,51.9334,52.0381,127642.0
2016-01-26 10:00:00,64.58,64.81,64.56,64.78,128434.0,52.0381,52.2235,52.022,52.1993,128434.0
2016-01-26 10:10:00,64.78,64.8,64.65,64.75,138860.0,52.1993,52.2154,52.0945,52.1751,138860.0
2016-01-26 10:20:00,64.76,64.78,64.6,64.66,86612.0,52.1832,52.1993,52.0542,52.1026,86612.0
2016-01-26 10:30:00,64.66,64.74,64.65,64.68,121302.0,52.1026,52.1671,52.0945,52.1187,121302.0
2016-01-26 10:40:00,64.68,64.81,64.68,64.78,132554.0,52.1187,52.2235,52.1187,52.1993,132554.0
2016-01-26 10:50:00,64.78,64.78,64.62,64.66,76437.0,52.1993,52.1993,52.0704,52.1026,76437.0
2016-01-26 11:00:00,64.65,64.72,64.54,64.55,71485.0,52.0945,52.1509,52.0059,52.014,71485.0
2016-01-26 11:10:00,64.56,64.64,64.52,64.63,40130.0,52.022,52.0865,51.9898,52.0784,40130.0
2016-01-26 11:20:00,64.63,64.63,64.47,64.47,43875.0,52.0784,52.0784,51.9495,51.9495,43875.0
2016-01-26 11:30:00,64.46,64.53,64.43,64.46,37389.0,51.9414,51.9978,51.9173,51.9414,37389.0
2016-01-26 11:40:00,64.45,64.53,64.33,64.33,66981.0,51.9334,51.9978,51.8367,51.8367,66981.0
2016-01-26 11:50:00,64.33,64.44,64.32,64.34,82690.0,51.8367,51.9253,51.8286,51.8447,82690.0
2016-01-26 12:00:00,64.34,64.48,64.31,64.39,29706.0,51.8447,51.9576,51.8206,51.885,29706.0
2016-01-26 12:10:00,64.39,64.58,64.36,64.51,42763.0,51.885,52.0381,51.8609,51.9817,42763.0
2016-01-26 12:20:00,64.51,64.56,64.42,64.43,49721.0,51.9817,52.022,51.9092,51.9173,49721.0
2016-01-26 12:30:00,64.43,64.59,64.42,64.57,91538.0,51.9173,52.0462,51.9092,52.0301,91538.0
2016-01-26 12:40:00,64.58,64.61,64.51,64.58,31898.0,52.0381,52.0623,51.9817,52.0381,31898.0
2016-01-26 12:50:00,64.59,64.69,64.59,64.6,107774.0,52.0462,52.1268,52.0462,52.0542,107774.0
2016-01-26 13:00:00,64.61,64.66,64.58,64.63,50187.0,52.0623,52.1026,52.0381,52.0784,50187.0
2016-01-26 13:10:00,64.62,64.66,64.61,64.65,21256.0,52.0704,52.1026,52.0623,52.0945,21256.0
2016-01-26 13:20:00,64.66,64.71,64.61,64.62,35734.0,52.1026,52.1429,52.0623,52.0704,35734.0
2016-01-26 13:30:00,64.62,64.62,64.5,64.5,46338.0,52.0704,52.0704,51.9737,51.9737,46338.0
2016-01-26 13:40:00,64.52,64.56,64.49,64.55,47590.0,51.9898,52.022,51.9656,52.014,47590.0
2016-01-26 13:50:00,64.55,64.55,64.38,64.39,63593.0,52.014,52.014,51.877,51.885,63593.0
2016-01-26 14:00:00,64.39,64.43,64.36,64.43,33884.0,51.885,51.9173,51.8609,51.9173,33884.0
2016-01-26 14:10:00,64.42,64.46,64.39,64.46,44126.0,51.9092,51.9414,51.885,51.9414,44126.0
2016-01-26 14:20:00,64.44,64.46,64.31,64.33,29526.0,51.9253,51.9414,51.8206,51.8367,29526.0
2016-01-26 14:30:00,64.33,64.43,64.32,64.42,46948.0,51.8367,51.9173,51.8286,51.9092,46948.0
2016-01-26 14:40:00,64.42,64.47,64.41,64.43,48873.0,51.9092,51.9495,51.9011,51.9173,48873.0
2016-01-26 14:50:00,64.44,64.51,64.43,64.46,43086.0,51.9253,51.9817,51.9173,51.9414,43086.0
2016-01-26 15:00:00,64.47,64.5,64.35,64.37,61466.0,51.9495,51.9737,51.8528,51.8689,61466.0
2016-01-26 15:10:00,64.37,64.38,64.29,64.29,75386.0,51.8689,51.877,51.8045,51.8045,75386.0
2016-01-26 15:20:00,64.29,64.34,64.24,64.3,57785.0,51.8045,51.8447,51.7642,51.8125,57785.0
2016-01-26 15:30:00,64.3,64.36,64.25,64.33,109423.0,51.8125,51.8609,51.7722,51.8367,109423.0
2016-01-26 15:40:00,64.33,64.42,64.32,64.33,141997.0,51.8367,51.9092,51.8286,51.8367,141997.0
2016-01-26 15:50:00,64.34,64.37,64.27,64.33,366776.0,51.8447,51.8689,51.7883,51.8367,366776.0
2016-01-27 09:30:00,64.29,64.53,64.07,64.3,85049.0,51.8045,51.9978,51.6272,51.8125,85049.0
2016-01-27 09:40:00,64.3,64.41,64.26,64.36,74155.0,51.8125,51.9011,51.7803,51.8609,74155.0
2016-01-27 09:50:00,64.35,64.53,64.34,64.45,99910.0,51.8528,51.9978,51.8447,51.9334,99910.0
2016-01-27 10:00:00,64.45,64.45,64.3,64.4,65407.0,51.9334,51.9334,51.8125,51.8931,65407.0
2016-01-27 10:10:00,64.4,64.46,64.3,64.39,45886.0,51.8931,51.9414,51.8125,51.885,45886.0
2016-01-27 10:20:00,64.39,64.47,64.33,64.34,57036.0,51.885,51.9495,51.8367,51.8447,57036.0
2016-01-27 10:30:00,64.35,64.56,64.35,64.56,106197.0,51.8528,52.022,51.8528,52.022,106197.0
2016-01-27 10:40:00,64.55,64.59,64.44,64.44,57730.0,52.014,52.0462,51.9253,51.9253,57730.0
2016-01-27 10:50:00,64.44,64.45,64.31,64.4,86326.0,51.9253,51.9334,51.8206,51.8931,86326.0
2016-01-27 11:00:00,64.4,64.48,64.34,64.47,47340.0,51.8931,51.9576,51.8447,51.9495,47340.0
2016-01-27 11:10:00,64.46,64.54,64.45,64.54,43078.0,51.9414,52.0059,51.9334,52.0059,43078.0
2016-01-27 11:20:00,64.53,64.55,64.46,64.52,55707.0,51.9978,52.014,51.9414,51.9898,55707.0
2016-01-27 11:30:00,64.52,64.72,64.51,64.72,45404.0,51.9898,52.1509,51.9817,52.1509,45404.0
2016-01-27 11:40:00,64.73,64.98,64.72,64.89,89875.0,52.159,52.3605,52.1509,52.2879,89875.0
2016-01-27 11:50:00,64.89,64.89,64.76,64.78,66184.0,52.2879,52.2879,52.1832,52.1993,66184.0
2016-01-27 12:00:00,64.78,64.94,64.78,64.91,53670.0,52.1993,52.3282,52.1993,52.304,53670.0
2016-01-27 12:10:00,64.92,64.96,64.88,64.94,62617.0,52.3121,52.3443,52.2799,52.3282,62617.0
2016-01-27 12:20:00,64.94,64.94,64.82,64.84,44315.0,52.3282,52.3282,52.2315,52.2476,44315.0
2016-01-27 12:30:00,64.84,64.99,64.83,64.98,70426.0,52.2476,52.3685,52.2396,52.3605,70426.0
2016-01-27 12:40:00,64.98,65.02,64.95,65.0,73976.0,52.3605,52.3927,52.3363,52.3766,73976.0
2016-01-27 12:50:00,65.01,65.04,64.91,64.92,47624.0,52.3846,52.4088,52.304,52.3121,47624.0
2016-01-27 13:00:00,64.93,64.97,64.89,64.94,34584.0,52.3202,52.3524,52.2879,52.3282,34584.0
2016-01-27 13:10:00,64.94,65.0,64.92,64.96,36017.0,52.3282,52.3766,52.3121,52.3443,36017.0
2016-01-27 13:20:00,64.98,64.98,64.91,64.92,32036.0,52.3605,52.3605,52.304,52.3121,32036.0
2016-01-27 13:30:00,64.92,65.0,64.92,64.95,26069.0,52.3121,52.3766,52.3121,52.3363,26069.0
2016-01-27 13:40:00,64.96,64.96,64.84,64.93,53963.0,52.3443,52.3443,52.2476,52.3202,53963.0
2016-01-27 13:50:00,64.92,65.0,64.91,64.96,44090.0,52.3121,52.3766,52.304,52.3443,44090.0
2016-01-27 14:00:00,64.94,65.1,64.76,64.77,96544.0,52.3282,52.4571,52.1832,52.1912,96544.0
2016-01-27 14:10:00,64.76,64.9,64.6,64.88,86736.0,52.1832,52.296,52.0542,52.2799,86736.0
2016-01-27 14:20:00,64.87,64.97,64.79,64.87,61259.0,52.2718,52.3524,52.2074,52.2718,61259.0
2016-01-27 14:30:00,64.86,64.91,64.61,64.64,87482.0,52.2638,52.304,52.0623,52.0865,87482.0
2016-01-27 14:40:00,64.62,64.62,64.47,64.52,41799.0,52.0704,52.0704,51.9495,51.9898,41799.0
2016-01-27 14:50:00,64.52,64.56,64.25,64.29,59098.0,51.9898,52.022,51.7722,51.8045,59098.0
2016-01-27 15:00:00,64.28,64.3,64.09,64.19,70439.0,51.7964,51.8125,51.6433,51.7239,70439.0
2016-01-27 15:10:00,64.18,64.18,63.88,63.94,92207.0,51.7158,51.7158,51.4741,51.5224,92207.0
2016-01-27 15:20:00,63.92,64.11,63.9,64.05,87543.0,51.5063,51.6594,51.4902,51.6111,87543.0
2016-01-27 15:30:00,64.04,64.25,64.04,64.12,83297.0,51.603,51.7722,51.603,51.6675,83297.0
2016-01-27 15:40:00,64.12,64.29,64.07,64.26,111326.0,51.6675,51.8045,51.6272,51.7803,111326.0
2016-01-27 15:50:00,64.26,64.34,64.21,64.3,208053.0,51.7803,51.8447,51.74,51.8125,208053.0
2016-01-28 09:30:00,64.56,64.86,64.32,64.84,129983.0,52.022,52.2638,51.8286,52.2476,129983.0
2016-01-28 09:40:00,64.85,64.92,64.64,64.69,88935.0,52.2557,52.3121,52.0865,52.1268,88935.0
2016-01-28 09:50:00,64.69,64.84,64.68,64.78,97837.0,52.1268,52.2476,52.1187,52.1993,97837.0
2016-01-28 10:00:00,64.77,64.84,64.58,64.65,166055.0,52.1912,52.2476,52.0381,52.0945,166055.0
2016-01-28 10:10:00,64.64,64.75,64.61,64.73,286408.0,52.0865,52.1751,52.0623,52.159,286408.0
2016-01-28 10:20:00,64.75,64.93,64.71,64.73,273219.0,52.1751,52.3202,52.1429,52.159,273219.0
2016-01-28 10:30:00,64.73,64.85,64.7,64.82,90696.0,52.159,52.2557,52.1348,52.2315,90696.0
2016-01-28 10:40:00,64.83,64.91,64.79,64.9,118994.0,52.2396,52.304,52.2074,52.296,118994.0
2016-01-28 10:50:00,64.91,65.01,64.82,65.0,144232.0,52.304,52.3846,52.2315,52.3766,144232.0
2016-01-28 11:00:00,65.0,65.07,64.94,65.05,131479.0,52.3766,52.433,52.3282,52.4169,131479.0
2016-01-28 11:10:00,65.05,65.05,64.94,64.94,179909.0,52.4169,52.4169,52.3282,52.3282,179909.0
2016-01-28 11:20:00,64.93,65.05,64.84,65.02,151385.0,52.3202,52.4169,52.2476,52.3927,151385.0
2016-01-28 11:30:00,65.0,65.01,64.9,64.93,86528.0,52.3766,52.3846,52.296,52.3202,86528.0
2016-01-28 11:40:00,64.92,64.96,64.82,64.88,361211.0,52.3121,52.3443,52.2315,52.2799,361211.0
2016-01-28 11:50:00,64.89,64.91,64.61,64.61,52185.0,52.2879,52.304,52.0623,52.0623,52185.0
2016-01-28 12:00:00,64.63,64.79,64.62,64.74,47035.0,52.0784,52.2074,52.0704,52.1671,47035.0
2016-01-28 12:10:00,64.74,64.88,64.67,64.88,61108.0,52.1671,52.2799,52.1107,52.2799,61108.0
2016-01-28 12:20:00,64.89,65.02,64.89,65.02,69432.0,52.2879,52.3927,52.2879,52.3927,69432.0
2016-01-28 12:30:00,65.02,65.2,65.0,65.17,79198.0,52.3927,52.5377,52.3766,52.5136,79198.0
2016-01-28 12:40:00,65.17,65.33,65.15,65.32,118291.0,52.5136,52.6425,52.4974,52.6344,118291.0
2016-01-28 12:50:00,65.32,65.36,65.29,65.36,61505.0,52.6344,52.6667,52.6102,52.6667,61505.0
2016-01-28 13:00:00,65.36,65.38,65.12,65.15,139062.0,52.6667,52.6828,52.4733,52.4974,139062.0
2016-01-28 13:10:00,65.15,65.38,65.14,65.19,54481.0,52.4974,52.6828,52.4894,52.5297,54481.0
2016-01-28 13:20:00,65.18,65.24,65.04,65.22,109229.0,52.5216,52.57,52.4088,52.5538,109229.0
2016-01-28 13:30:00,65.22,65.28,65.18,65.26,105544.0,52.5538,52.6022,52.5216,52.5861,105544.0
2016-01-28 13:40:00,65.27,65.28,65.17,65.21,52924.0,52.5941,52.6022,52.5136,52.5458,52924.0
2016-01-28 13:50:00,65.21,65.35,65.2,65.22,52904.0,52.5458,52.6586,52.5377,52.5538,52904.0
2016-01-28 14:00:00,65.21,65.45,65.21,65.44,78710.0,52.5458,52.7392,52.5458,52.7311,78710.0
2016-01-28 14:10:00,65.45,65.52,65.41,65.43,80214.0,52.7392,52.7956,52.7069,52.7231,80214.0
2016-01-28 14:20:00,65.44,65.54,65.42,65.54,67571.0,52.7311,52.8117,52.715,52.8117,67571.0
2016-01-28 14:30:00,65.54,65.55,65.33,65.34,60482.0,52.8117,52.8198,52.6425,52.6505,60482.0
2016-01-28 14:40:00,65.34,65.37,65.23,65.28,95009.0,52.6505,52.6747,52.5619,52.6022,95009.0
2016-01-28 14:50:00,65.27,65.29,65.11,65.23,74201.0,52.5941,52.6102,52.4652,52.5619,74201.0
2016-01-28 15:00:00,65.23,65.29,65.05,65.09,112224.0,52.5619,52.6102,52.4169,52.4491,112224.0
2016-01-28 15:10:00,65.1,65.24,65.1,65.13,129176.0,52.4571,52.57,52.4571,52.4813,129176.0
2016-01-28 15:20:00,65.12,65.16,65.01,65.03,112541.0,52.4733,52.5055,52.3846,52.4007,112541.0
2016-01-28 15:30:00,65.03,65.15,65.01,65.1,176373.0,52.4007,52.4974,52.3846,52.4571,176373.0
2016-01-28 15:40:00,65.1,65.12,64.96,65.03,209985.0,52.4571,52.4733,52.3443,52.4007,209985.0
2016-01-28 15:50:00,65.04,65.12,64.94,65.02,404848.0,52.4088,52.4733,52.3282,52.3927,404848.0
2016-01-29 09:30:00,64.99,65.5,64.37,64.9,353167.0,52.3685,52.7795,51.8689,52.296,353167.0
2016-01-29 09:40:00,64.89,65.23,64.59,65.21,182370.0,52.2879,52.5619,52.0462,52.5458,182370.0
2016-01-29 09:50:00,65.2,65.7,64.84,64.84,195885.0,52.5377,52.9406,52.2476,52.2476,195885.0
2016-01-29 10:00:00,64.87,64.98,64.35,64.39,275568.0,52.2718,52.3605,51.8528,51.885,275568.0
2016-01-29 10:10:00,64.4,64.89,64.37,64.89,139285.0,51.8931,52.2879,51.8689,52.2879,139285.0
2016-01-29 10:20:00,64.9,65.04,64.85,65.0,138107.0,52.296,52.4088,52.2557,52.3766,138107.0
2016-01-29 10:30:00,64.99,65.35,64.93,65.23,118793.0,52.3685,52.6586,52.3202,52.5619,118793.0
2016-01-29 10:40:00,65.23,65.55,65.14,65.52,150244.0,52.5619,52.8198,52.4894,52.7956,150244.0
2016-01-29 10:50:00,65.53,65.71,65.35,65.37,250050.0,52.8036,52.9487,52.6586,52.6747,250050.0
2016-01-29 11:00:00,65.38,65.53,65.16,65.48,121896.0,52.6828,52.8036,52.5055,52.7633,121896.0
2016-01-29 11:10:00,65.51,65.73,65.51,65.65,114508.0,52.7875,52.9648,52.7875,52.9003,114508.0
2016-01-29 11:20:00,65.65,65.82,65.64,65.72,185905.0,52.9003,53.0373,52.8923,52.9567,185905.0
2016-01-29 11:30:00,65.72,65.99,65.69,65.97,156366.0,52.9567,53.1743,52.9326,53.1582,156366.0
2016-01-29 11:40:00,65.97,66.67,65.87,66.57,412261.0,53.1582,53.7222,53.0776,53.6417,412261.0
2016-01-29 11:50:00,66.57,67.46,66.47,67.45,374683.0,53.6417,54.3588,53.5611,54.3508,374683.0
2016-01-29 12:00:00,67.45,67.45,67.1,67.28,187817.0,54.3508,54.3508,54.0687,54.2138,187817.0
2016-01-29 12:10:00,67.28,67.31,67.05,67.13,183307.0,54.2138,54.2379,54.0284,54.0929,183307.0
2016-01-29 12:20:00,67.13,67.15,66.87,66.87,93674.0,54.0929,54.109,53.8834,53.8834,93674.0
2016-01-29 12:30:00,66.88,67.08,66.87,67.0,112652.0,53.8915,54.0526,53.8834,53.9882,112652.0
2016-01-29 12:40:00,67.01,67.11,66.79,66.8,144328.0,53.9962,54.0768,53.8189,53.827,144328.0
2016-01-29 12:50:00,66.79,66.9,66.54,66.59,69844.0,53.8189,53.9076,53.6175,53.6578,69844.0
2016-01-29 13:00:00,66.6,66.88,66.6,66.79,76386.0,53.6658,53.8915,53.6658,53.8189,76386.0
2016-01-29 13:10:00,66.8,66.81,66.67,66.69,86969.0,53.827,53.8351,53.7222,53.7384,86969.0
2016-01-29 13:20:00,66.7,66.83,66.67,66.81,66917.0,53.7464,53.8512,53.7222,53.8351,66917.0
2016-01-29 13:30:00,66.82,67.06,66.82,67.03,86612.0,53.8431,54.0365,53.8431,54.0123,86612.0
2016-01-29 13:40:00,67.03,67.17,67.02,67.14,85594.0,54.0123,54.1251,54.0043,54.101,85594.0
2016-01-29 13:50:00,67.15,67.16,66.93,67.07,133327.0,54.109,54.1171,53.9317,54.0446,133327.0
2016-01-29 14:00:00,67.06,67.09,66.95,67.07,111395.0,54.0365,54.0607,53.9479,54.0446,111395.0
2016-01-29 14:10:00,67.07,67.09,66.94,66.95,106734.0,54.0446,54.0607,53.9398,53.9479,106734.0
2016-01-29 14:20:00,66.96,67.24,66.93,67.24,121064.0,53.9559,54.1815,53.9317,54.1815,121064.0
2016-01-29 14:30:00,67.24,67.65,67.21,67.54,168755.0,54.1815,54.5119,54.1574,54.4233,168755.0
2016-01-29 14:40:00,67.54,67.61,67.4,67.57,192939.0,54.4233,54.4797,54.3105,54.4475,192939.0
2016-01-29 14:50:00,67.57,67.58,67.38,67.42,122065.0,54.4475,54.4555,54.2944,54.3266,122065.0
2016-01-29 15:00:00,67.43,67.53,67.28,67.5,178887.0,54.3346,54.4152,54.2138,54.3911,178887.0
2016-01-29 15:10:00,67.5,67.59,67.46,67.51,233982.0,54.3911,54.4636,54.3588,54.3991,233982.0
2016-01-29 15:20:00,67.51,67.53,67.35,67.46,202701.0,54.3991,54.4152,54.2702,54.3588,202701.0
2016-01-29 15:30:00,67.46,67.57,67.38,67.54,270806.0,54.3588,54.4475,54.2944,54.4233,270806.0
2016-01-29 15:40:00,67.54,67.54,67.33,67.33,340679.0,54.4233,54.4233,54.2541,54.2541,340679.0
2016-01-29 15:50:00,67.33,67.54,67.23,67.51,1028449.0,54.2541,54.4233,54.1735,54.3991,1028449.0
2016-02-01 09:30:00,66.93,67.08,66.45,66.49,335564.0,53.9317,54.0526,53.545,53.5772,335564.0
2016-02-01 09:40:00,66.49,66.55,66.18,66.19,182146.0,53.5772,53.6255,53.3274,53.3355,182146.0
2016-02-01 09:50:00,66.19,66.48,66.08,66.14,145871.0,53.3355,53.5691,53.2468,53.2952,145871.0
2016-02-01 10:00:00,66.17,66.36,66.08,66.2,114728.0,53.3193,53.4724,53.2468,53.3435,114728.0
2016-02-01 10:10:00,66.21,66.54,66.2,66.43,70880.0,53.3516,53.6175,53.3435,53.5289,70880.0
2016-02-01 10:20:00,66.45,66.45,66.27,66.42,92827.0,53.545,53.545,53.3999,53.5208,92827.0
2016-02-01 10:30:00,66.42,66.45,66.28,66.36,127958.0,53.5208,53.545,53.408,53.4724,127958.0
2016-02-01 10:40:00,66.36,66.44,66.31,66.31,111276.0,53.4724,53.5369,53.4322,53.4322,111276.0
2016-02-01 10:50:00,66.32,66.33,66.11,66.19,103630.0,53.4402,53.4483,53.271,53.3355,103630.0
2016-02-01 11:00:00,66.2,66.22,65.92,65.97,143784.0,53.3435,53.3596,53.1179,53.1582,143784.0
2016-02-01 11:10:00,65.97,66.09,65.9,66.05,125056.0,53.1582,53.2549,53.1018,53.2227,125056.0
2016-02-01 11:20:00,66.05,66.07,65.92,66.07,115782.0,53.2227,53.2388,53.1179,53.2388,115782.0
2016-02-01 11:30:00,66.07,66.22,66.07,66.16,66814.0,53.2388,53.3596,53.2388,53.3113,66814.0
2016-02-01 11:40:00,66.17,66.31,66.16,66.29,72817.0,53.3193,53.4322,53.3113,53.416,72817.0
2016-02-01 11:50:00,66.3,66.33,66.09,66.14,105842.0,53.4241,53.4483,53.2549,53.2952,105842.0
2016-02-01 12:00:00,66.15,66.17,65.98,65.99,85130.0,53.3032,53.3193,53.1662,53.1743,85130.0
2016-02-01 12:10:00,66.0,66.01,65.93,65.98,63082.0,53.1824,53.1904,53.126,53.1662,63082.0
2016-02-01 12:20:00,65.98,65.98,65.89,65.95,47139.0,53.1662,53.1662,53.0937,53.1421,47139.0
2016-02-01 12:30:00,65.95,65.97,65.9,65.93,39440.0,53.1421,53.1582,53.1018,53.126,39440.0
2016-02-01 12:40:00,65.94,66.0,65.89,65.95,34864.0,53.134,53.1824,53.0937,53.1421,34864.0
2016-02-01 12:50:00,65.96,66.0,65.91,65.99,53529.0,53.1501,53.1824,53.1098,53.1743,53529.0
2016-02-01 13:00:00,66.0,66.17,66.0,66.1,39752.0,53.1824,53.3193,53.1824,53.2629,39752.0
2016-02-01 13:10:00,66.11,66.12,66.04,66.05,48782.0,53.271,53.2791,53.2146,53.2227,48782.0
2016-02-01 13:20:00,66.05,66.2,66.05,66.19,52415.0,53.2227,53.3435,53.2227,53.3355,52415.0
2016-02-01 13:30:00,66.2,66.24,66.19,66.2,48596.0,53.3435,53.3758,53.3355,53.3435,48596.0
2016-02-01 13:40:00,66.2,66.24,66.16,66.22,75963.0,53.3435,53.3758,53.3113,53.3596,75963.0
2016-02-01 13:50:00,66.22,66.22,66.12,66.18,66349.0,53.3596,53.3596,53.2791,53.3274,66349.0
2016-02-01 14:00:00,66.18,66.28,66.11,66.11,105010.0,53.3274,53.408,53.271,53.271,105010.0
2016-02-01 14:10:00,66.1,66.11,66.01,66.1,59047.0,53.2629,53.271,53.1904,53.2629,59047.0
2016-02-01 14:20:00,66.09,66.2,66.09,66.2,44405.0,53.2549,53.3435,53.2549,53.3435,44405.0
2016-02-01 14:30:00,66.21,66.33,66.2,66.26,93578.0,53.3516,53.4483,53.3435,53.3919,93578.0
2016-02-01 14:40:00,66.25,66.38,66.2,66.29,97145.0,53.3838,53.4886,53.3435,53.416,97145.0
2016-02-01 14:50:00,66.29,66.39,66.27,66.35,100917.0,53.416,53.4966,53.3999,53.4644,100917.0
2016-02-01 15:00:00,66.34,66.35,66.21,66.22,121221.0,53.4563,53.4644,53.3516,53.3596,121221.0
2016-02-01 15:10:00,66.23,66.46,66.2,66.43,121250.0,53.3677,53.553,53.3435,53.5289,121250.0
2016-02-01 15:20:00,66.43,66.61,66.41,66.61,120283.0,53.5289,53.6739,53.5127,53.6739,120283.0
2016-02-01 15:30:00,66.61,66.64,66.5,66.5,146545.0,53.6739,53.6981,53.5853,53.5853,146545.0
2016-02-01 15:40:00,66.5,66.51,66.3,66.3,237097.0,53.5853,53.5933,53.4241,53.4241,237097.0
2016-02-01 15:50:00,66.3,66.36,66.14,66.15,380195.0,53.4241,53.4724,53.2952,53.3032,380195.0
2016-02-02 09:30:00,65.64,65.99,65.55,65.99,133117.0,52.8923,53.1743,52.8198,53.1743,133117.0
2016-02-02 09:40:00,65.96,66.08,65.66,65.73,84774.0,53.1501,53.2468,52.9084,52.9648,84774.0
2016-02-02 09:50:00,65.71,65.75,65.58,65.69,65653.0,52.9487,52.9809,52.8439,52.9326,65653.0
2016-02-02 10:00:00,65.7,65.81,65.63,65.66,157402.0,52.9406,53.0293,52.8842,52.9084,157402.0
2016-02-02 10:10:00,65.65,65.77,65.61,65.7,153708.0,52.9003,52.997,52.8681,52.9406,153708.0
2016-02-02 10:20:00,65.71,65.79,65.66,65.73,97330.0,52.9487,53.0131,52.9084,52.9648,97330.0
2016-02-02 10:30:00,65.73,65.81,65.65,65.69,96300.0,52.9648,53.0293,52.9003,52.9326,96300.0
2016-02-02 10:40:00,65.68,65.75,65.54,65.7,68289.0,52.9245,52.9809,52.8117,52.9406,68289.0
2016-02-02 10:50:00,65.69,65.75,65.63,65.7,58581.0,52.9326,52.9809,52.8842,52.9406,58581.0
2016-02-02 11:00:00,65.71,65.84,65.69,65.78,73335.0,52.9487,53.0534,52.9326,53.0051,73335.0
2016-02-02 11:10:00,65.8,65.96,65.78,65.92,60753.0,53.0212,53.1501,53.0051,53.1179,60753.0
2016-02-02 11:20:00,65.93,65.98,65.83,65.86,64726.0,53.126,53.1662,53.0454,53.0695,64726.0
2016-02-02 11:30:00,65.86,65.99,65.85,65.95,50539.0,53.0695,53.1743,53.0615,53.1421,50539.0
2016-02-02 11:40:00,65.95,65.97,65.81,65.83,48883.0,53.1421,53.1582,53.0293,53.0454,48883.0
2016-02-02 11:50:00,65.82,65.84,65.75,65.76,30469.0,53.0373,53.0534,52.9809,52.989,30469.0
2016-02-02 12:00:00,65.76,65.8,65.68,65.7,64071.0,52.989,53.0212,52.9245,52.9406,64071.0
2016-02-02 12:10:00,65.71,65.72,65.62,65.65,98578.0,52.9487,52.9567,52.8762,52.9003,98578.0
2016-02-02 12:20:00,65.64,65.72,65.62,65.71,34529.0,52.8923,52.9567,52.8762,52.9487,34529.0
2016-02-02 12:30:00,65.72,65.72,65.67,65.69,28836.0,52.9567,52.9567,52.9164,52.9326,28836.0
2016-02-02 12:40:00,65.68,65.72,65.63,65.65,91758.0,52.9245,52.9567,52.8842,52.9003,91758.0
2016-02-02 12:50:00,65.65,65.7,65.6,65.7,96490.0,52.9003,52.9406,52.86,52.9406,96490.0
2016-02-02 13:00:00,65.7,65.79,65.68,65.68,40018.0,52.9406,53.0131,52.9245,52.9245,40018.0
2016-02-02 13:10:00,65.69,65.74,65.67,65.7,32389.0,52.9326,52.9729,52.9164,52.9406,32389.0
2016-02-02 13:20:00,65.69,65.7,65.62,65.67,32451.0,52.9326,52.9406,52.8762,52.9164,32451.0
2016-02-02 13:30:00,65.67,65.67,65.54,65.54,33684.0,52.9164,52.9164,52.8117,52.8117,33684.0
2016-02-02 13:40:00,65.54,65.63,65.52,65.54,38631.0,52.8117,52.8842,52.7956,52.8117,38631.0
2016-02-02 13:50:00,65.55,65.55,65.37,65.4,78505.0,52.8198,52.8198,52.6747,52.6989,78505.0
2016-02-02 14:00:00,65.41,65.47,65.35,65.36,58822.0,52.7069,52.7553,52.6586,52.6667,58822.0
2016-02-02 14:10:00,65.36,65.54,65.35,65.44,54353.0,52.6667,52.8117,52.6586,52.7311,54353.0
2016-02-02 14:20:00,65.44,65.45,65.3,65.34,69943.0,52.7311,52.7392,52.6183,52.6505,69943.0
2016-02-02 14:30:00,65.35,65.44,65.33,65.42,59151.0,52.6586,52.7311,52.6425,52.715,59151.0
2016-02-02 14:40:00,65.42,65.51,65.39,65.49,46245.0,52.715,52.7875,52.6908,52.7714,46245.0
2016-02-02 14:50:00,65.5,65.55,65.4,65.4,51179.0,52.7795,52.8198,52.6989,52.6989,51179.0
2016-02-02 15:00:00,65.41,65.41,65.28,65.29,59825.0,52.7069,52.7069,52.6022,52.6102,59825.0
2016-02-02 15:10:00,65.29,65.34,65.2,65.24,78611.0,52.6102,52.6505,52.5377,52.57,78611.0
2016-02-02 15:20:00,65.24,65.37,65.17,65.34,94018.0,52.57,52.6747,52.5136,52.6505,94018.0
2016-02-02 15:30:00,65.35,65.49,65.34,65.44,109951.0,52.6586,52.7714,52.6505,52.7311,109951.0
2016-02-02 15:40:00,65.45,65.51,65.34,65.49,120973.0,52.7392,52.7875,52.6505,52.7714,120973.0
2016-02-02 15:50:00,65.49,65.56,65.33,65.36,328267.0,52.7714,52.8278,52.6425,52.6667,328267.0
2016-02-03 09:30:00,65.84,65.91,65.5,65.51,179117.0,53.0534,53.1098,52.7795,52.7875,179117.0
2016-02-03 09:40:00,65.51,65.66,65.43,65.64,128248.0,52.7875,52.9084,52.7231,52.8923,128248.0
2016-02-03 09:50:00,65.64,65.75,65.53,65.59,154169.0,52.8923,52.9809,52.8036,52.852,154169.0
2016-02-03 10:00:00,65.6,65.63,65.42,65.49,138557.0,52.86,52.8842,52.715,52.7714,138557.0
2016-02-03 10:10:00,65.5,65.61,65.32,65.39,148115.0,52.7795,52.8681,52.6344,52.6908,148115.0
2016-02-03 10:20:00,65.39,65.39,65.06,65.1,67359.0,52.6908,52.6908,52.4249,52.4571,67359.0
2016-02-03 10:30:00,65.09,65.27,65.0,65.15,76738.0,52.4491,52.5941,52.3766,52.4974,76738.0
2016-02-03 10:40:00,65.16,65.27,65.03,65.03,92425.0,52.5055,52.5941,52.4007,52.4007,92425.0
2016-02-03 10:50:00,65.05,65.38,65.05,65.3,77438.0,52.4169,52.6828,52.4169,52.6183,77438.0
2016-02-03 11:00:00,65.29,65.29,65.0,65.08,57519.0,52.6102,52.6102,52.3766,52.441,57519.0
2016-02-03 11:10:00,65.09,65.25,65.01,65.23,63279.0,52.4491,52.578,52.3846,52.5619,63279.0
2016-02-03 11:20:00,65.24,65.4,65.18,65.31,53867.0,52.57,52.6989,52.5216,52.6264,53867.0
2016-02-03 11:30:00,65.31,65.44,65.25,65.41,54575.0,52.6264,52.7311,52.578,52.7069,54575.0
2016-02-03 11:40:00,65.41,65.67,65.4,65.59,76227.0,52.7069,52.9164,52.6989,52.852,76227.0
2016-02-03 11:50:00,65.59,65.63,65.43,65.47,38817.0,52.852,52.8842,52.7231,52.7553,38817.0
2016-02-03 12:00:00,65.48,65.57,65.37,65.42,43617.0,52.7633,52.8359,52.6747,52.715,43617.0
2016-02-03 12:10:00,65.44,65.44,65.19,65.19,52799.0,52.7311,52.7311,52.5297,52.5297,52799.0
2016-02-03 12:20:00,65.19,65.41,65.18,65.31,45943.0,52.5297,52.7069,52.5216,52.6264,45943.0
2016-02-03 12:30:00,65.31,65.31,65.14,65.23,66317.0,52.6264,52.6264,52.4894,52.5619,66317.0
2016-02-03 12:40:00,65.23,65.26,65.17,65.26,61836.0,52.5619,52.5861,52.5136,52.5861,61836.0
2016-02-03 12:50:00,65.26,65.41,65.24,65.41,49315.0,52.5861,52.7069,52.57,52.7069,49315.0
2016-02-03 13:00:00,65.4,65.53,65.36,65.36,41347.0,52.6989,52.8036,52.6667,52.6667,41347.0
2016-02-03 13:10:00,65.37,65.47,65.34,65.42,32630.0,52.6747,52.7553,52.6505,52.715,32630.0
2016-02-03 13:20:00,65.43,65.46,65.38,65.4,31828.0,52.7231,52.7472,52.6828,52.6989,31828.0
2016-02-03 13:30:00,65.39,65.41,65.19,65.2,45533.0,52.6908,52.7069,52.5297,52.5377,45533.0
2016-02-03 13:40:00,65.2,65.33,65.18,65.27,28710.0,52.5377,52.6425,52.5216,52.5941,28710.0
2016-02-03 13:50:00,65.29,65.31,65.19,65.19,44536.0,52.6102,52.6264,52.5297,52.5297,44536.0
2016-02-03 14:00:00,65.19,65.42,65.19,65.37,45797.0,52.5297,52.715,52.5297,52.6747,45797.0
2016-02-03 14:10:00,65.37,65.52,65.35,65.52,44036.0,52.6747,52.7956,52.6586,52.7956,44036.0
2016-02-03 14:20:00,65.52,65.99,65.49,65.93,79558.0,52.7956,53.1743,52.7714,53.126,79558.0
2016-02-03 14:30:00,65.92,66.04,65.83,65.98,89463.0,53.1179,53.2146,53.0454,53.1662,89463.0
2016-02-03 14:40:00,65.98,66.26,65.95,66.13,98090.0,53.1662,53.3919,53.1421,53.2871,98090.0
2016-02-03 14:50:00,66.12,66.17,65.99,66.1,81196.0,53.2791,53.3193,53.1743,53.2629,81196.0
2016-02-03 15:00:00,66.11,66.13,65.98,66.09,82273.0,53.271,53.2871,53.1662,53.2549,82273.0
2016-02-03 15:10:00,66.09,66.2,66.02,66.11,83524.0,53.2549,53.3435,53.1985,53.271,83524.0
2016-02-03 15:20:00,66.1,66.11,65.94,65.94,87812.0,53.2629,53.271,53.134,53.134,87812.0
2016-02-03 15:30:00,65.94,66.0,65.83,65.92,116381.0,53.134,53.1824,53.0454,53.1179,116381.0
2016-02-03 15:40:00,65.92,66.02,65.87,65.95,204347.0,53.1179,53.1985,53.0776,53.1421,204347.0
2016-02-03 15:50:00,65.95,66.06,65.88,66.02,403832.0,53.1421,53.2307,53.0857,53.1985,403832.0
2016-02-04 09:30:00,65.9,65.97,65.63,65.72,84006.0,53.1018,53.1582,52.8842,52.9567,84006.0
2016-02-04 09:40:00,65.73,65.93,65.54,65.9,66852.0,52.9648,53.126,52.8117,53.1018,66852.0
2016-02-04 09:50:00,65.89,66.1,65.88,65.9,39430.0,53.0937,53.2629,53.0857,53.1018,39430.0
2016-02-04 10:00:00,65.9,65.92,65.73,65.79,72836.0,53.1018,53.1179,52.9648,53.0131,72836.0
2016-02-04 10:10:00,65.77,65.98,65.67,65.94,62058.0,52.997,53.1662,52.9164,53.134,62058.0
2016-02-04 10:20:00,65.93,65.94,65.66,65.68,73142.0,53.126,53.134,52.9084,52.9245,73142.0
2016-02-04 10:30:00,65.68,65.89,65.61,65.74,72695.0,52.9245,53.0937,52.8681,52.9729,72695.0
2016-02-04 10:40:00,65.75,65.8,65.69,65.77,62863.0,52.9809,53.0212,52.9326,52.997,62863.0
2016-02-04 10:50:00,65.77,65.81,65.72,65.78,110056.0,52.997,53.0293,52.9567,53.0051,110056.0
2016-02-04 11:00:00,65.77,65.83,65.72,65.76,81481.0,52.997,53.0454,52.9567,52.989,81481.0
2016-02-04 11:10:00,65.76,65.76,65.56,65.56,73560.0,52.989,52.989,52.8278,52.8278,73560.0
2016-02-04 11:20:00,65.56,65.71,65.55,65.63,65378.0,52.8278,52.9487,52.8198,52.8842,65378.0
2016-02-04 11:30:00,65.63,65.69,65.54,65.64,41391.0,52.8842,52.9326,52.8117,52.8923,41391.0
2016-02-04 11:40:00,65.63,65.68,65.53,65.65,48200.0,52.8842,52.9245,52.8036,52.9003,48200.0
2016-02-04 11:50:00,65.64,65.65,65.5,65.53,50282.0,52.8923,52.9003,52.7795,52.8036,50282.0
2016-02-04 12:00:00,65.54,65.76,65.53,65.73,58952.0,52.8117,52.989,52.8036,52.9648,58952.0
2016-02-04 12:10:00,65.74,65.8,65.69,65.79,46436.0,52.9729,53.0212,52.9326,53.0131,46436.0
2016-02-04 12:20:00,65.81,65.88,65.7,65.74,31511.0,53.0293,53.0857,52.9406,52.9729,31511.0
2016-02-04 12:30:00,65.72,65.86,65.72,65.85,21923.0,52.9567,53.0695,52.9567,53.0615,21923.0
2016-02-04 12:40:00,65.86,66.0,65.86,65.99,35907.0,53.0695,53.1824,53.0695,53.1743,35907.0
2016-02-04 12:50:00,66.0,66.02,65.9,65.98,33752.0,53.1824,53.1985,53.1018,53.1662,33752.0
2016-02-04 13:00:00,65.98,66.12,65.97,66.11,75580.0,53.1662,53.2791,53.1582,53.271,75580.0
2016-02-04 13:10:00,66.1,66.23,66.1,66.23,95953.0,53.2629,53.3677,53.2629,53.3677,95953.0
2016-02-04 13:20:00,66.22,66.22,66.12,66.15,72839.0,53.3596,53.3596,53.2791,53.3032,72839.0
2016-02-04 13:30:00,66.15,66.19,66.07,66.08,25494.0,53.3032,53.3355,53.2388,53.2468,25494.0
2016-02-04 13:40:00,66.09,66.09,65.95,65.96,29195.0,53.2549,53.2549,53.1421,53.1501,29195.0
2016-02-04 13:50:00,65.96,65.97,65.91,65.95,25842.0,53.1501,53.1582,53.1098,53.1421,25842.0
2016-02-04 14:00:00,65.96,65.96,65.76,65.8,50883.0,53.1501,53.1501,52.989,53.0212,50883.0
2016-02-04 14:10:00,65.78,65.87,65.77,65.82,39586.0,53.0051,53.0776,52.997,53.0373,39586.0
2016-02-04 14:20:00,65.82,65.84,65.69,65.7,49983.0,53.0373,53.0534,52.9326,52.9406,49983.0
2016-02-04 14:30:00,65.7,65.83,65.68,65.69,30888.0,52.9406,53.0454,52.9245,52.9326,30888.0
2016-02-04 14:40:00,65.69,65.77,65.66,65.76,33139.0,52.9326,52.997,52.9084,52.989,33139.0
2016-02-04 14:50:00,65.75,65.83,65.65,65.83,52297.0,52.9809,53.0454,52.9003,53.0454,52297.0
2016-02-04 15:00:00,65.83,65.83,65.73,65.78,74068.0,53.0454,53.0454,52.9648,53.0051,74068.0
2016-02-04 15:10:00,65.78,65.94,65.75,65.87,69074.0,53.0051,53.134,52.9809,53.0776,69074.0
2016-02-04 15:20:00,65.86,65.98,65.84,65.91,74066.0,53.0695,53.1662,53.0534,53.1098,74066.0
2016-02-04 15:30:00,65.91,65.93,65.81,65.93,109461.0,53.1098,53.126,53.0293,53.126,109461.0
2016-02-04 15:40:00,65.93,66.04,65.89,66.02,114651.0,53.126,53.2146,53.0937,53.1985,114651.0
2016-02-04 15:50:00,66.02,66.06,65.96,65.98,259908.0,53.1985,53.2307,53.1501,53.1662,259908.0
2016-02-05 09:30:00,65.99,66.17,65.83,66.09,77815.0,53.1743,53.3193,53.0454,53.2549,77815.0
2016-02-05 09:40:00,66.1,66.12,65.89,65.9,62969.0,53.2629,53.2791,53.0937,53.1018,62969.0
2016-02-05 09:50:00,65.9,66.07,65.88,65.91,47100.0,53.1018,53.2388,53.0857,53.1098,47100.0
2016-02-05 10:00:00,65.92,65.97,65.83,65.83,68323.0,53.1179,53.1582,53.0454,53.0454,68323.0
2016-02-05 10:10:00,65.84,66.04,65.83,66.03,61383.0,53.0534,53.2146,53.0454,53.2065,61383.0
2016-02-05 10:20:00,66.02,66.11,65.73,65.75,107714.0,53.1985,53.271,52.9648,52.9809,107714.0
2016-02-05 10:30:00,65.76,65.88,65.74,65.86,61374.0,52.989,53.0857,52.9729,53.0695,61374.0
2016-02-05 10:40:00,65.86,65.98,65.8,65.89,97570.0,53.0695,53.1662,53.0212,53.0937,97570.0
2016-02-05 10:50:00,65.9,65.92,65.71,65.74,115055.0,53.1018,53.1179,52.9487,52.9729,115055.0
2016-02-05 11:00:00,65.75,65.84,65.66,65.71,50092.0,52.9809,53.0534,52.9084,52.9487,50092.0
2016-02-05 11:10:00,65.7,65.74,65.62,65.65,53848.0,52.9406,52.9729,52.8762,52.9003,53848.0
2016-02-05 11:20:00,65.64,65.7,65.45,65.54,70776.0,52.8923,52.9406,52.7392,52.8117,70776.0
2016-02-05 11:30:00,65.54,65.6,65.41,65.6,72099.0,52.8117,52.86,52.7069,52.86,72099.0
2016-02-05 11:40:00,65.59,65.63,65.44,65.62,73708.0,52.852,52.8842,52.7311,52.8762,73708.0
2016-02-05 11:50:00,65.61,65.86,65.59,65.83,101683.0,52.8681,53.0695,52.852,53.0454,101683.0
2016-02-05 12:00:00,65.83,65.89,65.69,65.77,64728.0,53.0454,53.0937,52.9326,52.997,64728.0
2016-02-05 12:10:00,65.76,65.81,65.71,65.78,34954.0,52.989,53.0293,52.9487,53.0051,34954.0
2016-02-05 12:20:00,65.78,65.91,65.77,65.9,44711.0,53.0051,53.1098,52.997,53.1018,44711.0
2016-02-05 12:30:00,65.89,66.03,65.88,66.0,39808.0,53.0937,53.2065,53.0857,53.1824,39808.0
2016-02-05 12:40:00,66.01,66.11,65.96,66.08,67375.0,53.1904,53.271,53.1501,53.2468,67375.0
2016-02-05 12:50:00,66.08,66.09,65.95,66.04,71807.0,53.2468,53.2549,53.1421,53.2146,71807.0
2016-02-05 13:00:00,66.03,66.23,66.02,66.23,78885.0,53.2065,53.3677,53.1985,53.3677,78885.0
2016-02-05 13:10:00,66.24,66.28,66.21,66.23,64457.0,53.3758,53.408,53.3516,53.3677,64457.0
2016-02-05 13:20:00,66.23,66.3,66.21,66.29,49661.0,53.3677,53.4241,53.3516,53.416,49661.0
2016-02-05 13:30:00,66.29,66.32,66.16,66.16,51127.0,53.416,53.4402,53.3113,53.3113,51127.0
2016-02-05 13:40:00,66.16,66.18,65.95,65.98,65957.0,53.3113,53.3274,53.1421,53.1662,65957.0
2016-02-05 13:50:00,65.98,66.11,65.97,66.1,52541.0,53.1662,53.271,53.1582,53.2629,52541.0
2016-02-05 14:00:00,66.11,66.15,66.0,66.04,48448.0,53.271,53.3032,53.1824,53.2146,48448.0
2016-02-05 14:10:00,66.03,66.04,65.85,65.93,74152.0,53.2065,53.2146,53.0615,53.126,74152.0
2016-02-05 14:20:00,65.92,65.96,65.88,65.88,58108.0,53.1179,53.1501,53.0857,53.0857,58108.0
2016-02-05 14:30:00,65.88,66.07,65.87,66.03,76946.0,53.0857,53.2388,53.0776,53.2065,76946.0
2016-02-05 14:40:00,66.03,66.03,65.87,66.0,78585.0,53.2065,53.2065,53.0776,53.1824,78585.0
2016-02-05 14:50:00,65.99,66.02,65.89,65.92,81036.0,53.1743,53.1985,53.0937,53.1179,81036.0
2016-02-05 15:00:00,65.92,65.93,65.78,65.82,114305.0,53.1179,53.126,53.0051,53.0373,114305.0
2016-02-05 15:10:00,65.82,66.05,65.8,66.02,106824.0,53.0373,53.2227,53.0212,53.1985,106824.0
2016-02-05 15:20:00,66.03,66.1,65.98,66.04,104021.0,53.2065,53.2629,53.1662,53.2146,104021.0
2016-02-05 15:30:00,66.05,66.05,65.9,65.92,133690.0,53.2227,53.2227,53.1018,53.1179,133690.0
2016-02-05 15:40:00,65.92,66.09,65.84,66.06,173645.0,53.1179,53.2549,53.0534,53.2307,173645.0
2016-02-05 15:50:00,66.06,66.2,66.0,66.19,299005.0,53.2307,53.3435,53.1824,53.3355,299005.0
2016-02-08 09:30:00,65.65,65.95,65.46,65.75,197221.0,52.9003,53.1421,52.7472,52.9809,197221.0
2016-02-08 09:40:00,65.74,65.83,65.62,65.68,119649.0,52.9729,53.0454,52.8762,52.9245,119649.0
2016-02-08 09:50:00,65.68,65.69,65.45,65.47,96947.0,52.9245,52.9326,52.7392,52.7553,96947.0
2016-02-08 10:00:00,65.47,65.58,65.47,65.49,75641.0,52.7553,52.8439,52.7553,52.7714,75641.0
2016-02-08 10:10:00,65.5,65.61,65.37,65.43,85002.0,52.7795,52.8681,52.6747,52.7231,85002.0
2016-02-08 10:20:00,65.41,65.53,65.38,65.47,42101.0,52.7069,52.8036,52.6828,52.7553,42101.0
2016-02-08 10:30:00,65.47,65.62,65.46,65.57,57254.0,52.7553,52.8762,52.7472,52.8359,57254.0
2016-02-08 10:40:00,65.58,65.61,65.43,65.49,99729.0,52.8439,52.8681,52.7231,52.7714,99729.0
2016-02-08 10:50:00,65.49,65.58,65.34,65.39,100499.0,52.7714,52.8439,52.6505,52.6908,100499.0
2016-02-08 11:00:00,65.4,65.48,65.29,65.36,85424.0,52.6989,52.7633,52.6102,52.6667,85424.0
2016-02-08 11:10:00,65.38,65.42,65.27,65.37,97705.0,52.6828,52.715,52.5941,52.6747,97705.0
2016-02-08 11:20:00,65.37,65.45,65.32,65.45,56608.0,52.6747,52.7392,52.6344,52.7392,56608.0
2016-02-08 11:30:00,65.45,65.47,65.31,65.39,44298.0,52.7392,52.7553,52.6264,52.6908,44298.0
2016-02-08 11:40:00,65.38,65.41,65.23,65.34,48541.0,52.6828,52.7069,52.5619,52.6505,48541.0
2016-02-08 11:50:00,65.33,65.43,65.29,65.43,44967.0,52.6425,52.7231,52.6102,52.7231,44967.0
2016-02-08 12:00:00,65.43,65.5,65.41,65.46,35630.0,52.7231,52.7795,52.7069,52.7472,35630.0
2016-02-08 12:10:00,65.47,65.58,65.46,65.56,35787.0,52.7553,52.8439,52.7472,52.8278,35787.0
2016-02-08 12:20:00,65.57,65.69,65.55,65.64,34930.0,52.8359,52.9326,52.8198,52.8923,34930.0
2016-02-08 12:30:00,65.64,65.72,65.63,65.63,39377.0,52.8923,52.9567,52.8842,52.8842,39377.0
2016-02-08 12:40:00,65.63,65.73,65.62,65.7,29723.0,52.8842,52.9648,52.8762,52.9406,29723.0
2016-02-08 12:50:00,65.71,65.76,65.67,65.69,62354.0,52.9487,52.989,52.9164,52.9326,62354.0
2016-02-08 13:00:00,65.7,65.76,65.64,65.76,162545.0,52.9406,52.989,52.8923,52.989,162545.0
2016-02-08 13:10:00,65.77,65.86,65.73,65.74,40929.0,52.997,53.0695,52.9648,52.9729,40929.0
2016-02-08 13:20:00,65.73,65.74,65.62,65.71,49414.0,52.9648,52.9729,52.8762,52.9487,49414.0
2016-02-08 13:30:00,65.7,65.82,65.7,65.8,41316.0,52.9406,53.0373,52.9406,53.0212,41316.0
2016-02-08 13:40:00,65.8,65.8,65.65,65.68,54780.0,53.0212,53.0212,52.9003,52.9245,54780.0
2016-02-08 13:50:00,65.7,65.7,65.52,65.53,133829.0,52.9406,52.9406,52.7956,52.8036,133829.0
2016-02-08 14:00:00,65.52,65.63,65.52,65.56,82961.0,52.7956,52.8842,52.7956,52.8278,82961.0
2016-02-08 14:10:00,65.56,65.59,65.46,65.48,76311.0,52.8278,52.852,52.7472,52.7633,76311.0
2016-02-08 14:20:00,65.46,65.67,65.46,65.65,90472.0,52.7472,52.9164,52.7472,52.9003,90472.0
2016-02-08 14:30:00,65.65,65.65,65.48,65.56,86322.0,52.9003,52.9003,52.7633,52.8278,86322.0
2016-02-08 14:40:00,65.56,65.73,65.53,65.7,69402.0,52.8278,52.9648,52.8036,52.9406,69402.0
2016-02-08 14:50:00,65.68,65.74,65.62,65.62,57383.0,52.9245,52.9729,52.8762,52.8762,57383.0
2016-02-08 15:00:00,65.62,65.73,65.57,65.67,78456.0,52.8762,52.9648,52.8359,52.9164,78456.0
2016-02-08 15:10:00,65.67,65.89,65.66,65.82,113161.0,52.9164,53.0937,52.9084,53.0373,113161.0
2016-02-08 15:20:00,65.83,65.91,65.81,65.86,92224.0,53.0454,53.1098,53.0293,53.0695,92224.0
2016-02-08 15:30:00,65.86,66.04,65.85,65.93,144648.0,53.0695,53.2146,53.0615,53.126,144648.0
2016-02-08 15:40:00,65.94,66.29,65.93,66.18,225242.0,53.134,53.416,53.126,53.3274,225242.0
2016-02-08 15:50:00,66.18,66.2,65.97,66.08,345333.0,53.3274,53.3435,53.1582,53.2468,345333.0
2016-02-09 09:30:00,65.48,65.91,65.36,65.79,282327.0,52.7633,53.1098,52.6667,53.0131,282327.0
2016-02-09 09:40:00,65.76,65.76,65.51,65.54,149611.0,52.989,52.989,52.7875,52.8117,149611.0
2016-02-09 09:50:00,65.56,65.58,65.19,65.19,131725.0,52.8278,52.8439,52.5297,52.5297,131725.0
2016-02-09 10:00:00,65.2,65.42,65.11,65.21,106200.0,52.5377,52.715,52.4652,52.5458,106200.0
2016-02-09 10:10:00,65.2,65.3,65.05,65.08,83418.0,52.5377,52.6183,52.4169,52.441,83418.0
2016-02-09 10:20:00,65.07,65.12,64.98,65.02,80533.0,52.433,52.4733,52.3605,52.3927,80533.0
2016-02-09 10:30:00,65.02,65.04,64.95,64.97,93056.0,52.3927,52.4088,52.3363,52.3524,93056.0
2016-02-09 10:40:00,64.97,65.16,64.93,65.15,99337.0,52.3524,52.5055,52.3202,52.4974,99337.0
2016-02-09 10:50:00,65.16,65.21,65.01,65.05,71204.0,52.5055,52.5458,52.3846,52.4169,71204.0
2016-02-09 11:00:00,65.05,65.25,65.04,65.25,94704.0,52.4169,52.578,52.4088,52.578,94704.0
2016-02-09 11:10:00,65.24,65.44,65.24,65.29,92337.0,52.57,52.7311,52.57,52.6102,92337.0
2016-02-09 11:20:00,65.3,65.51,65.29,65.41,91952.0,52.6183,52.7875,52.6102,52.7069,91952.0
2016-02-09 11:30:00,65.41,65.65,65.4,65.59,165663.0,52.7069,52.9003,52.6989,52.852,165663.0
2016-02-09 11:40:00,65.6,65.83,65.6,65.7,50137.0,52.86,53.0454,52.86,52.9406,50137.0
2016-02-09 11:50:00,65.69,65.71,65.54,65.59,64473.0,52.9326,52.9487,52.8117,52.852,64473.0
2016-02-09 12:00:00,65.6,65.75,65.58,65.73,65141.0,52.86,52.9809,52.8439,52.9648,65141.0
2016-02-09 12:10:00,65.73,65.76,65.61,65.61,59309.0,52.9648,52.989,52.8681,52.8681,59309.0
2016-02-09 12:20:00,65.62,65.82,65.6,65.75,47126.0,52.8762,53.0373,52.86,52.9809,47126.0
2016-02-09 12:30:00,65.75,65.91,65.74,65.85,32906.0,52.9809,53.1098,52.9729,53.0615,32906.0
2016-02-09 12:40:00,65.85,65.86,65.76,65.76,38828.0,53.0615,53.0695,52.989,52.989,38828.0
2016-02-09 12:50:00,65.76,65.89,65.75,65.87,44640.0,52.989,53.0937,52.9809,53.0776,44640.0
2016-02-09 13:00:00,65.85,65.89,65.75,65.77,47150.0,53.0615,53.0937,52.9809,52.997,47150.0
2016-02-09 13:10:00,65.78,65.78,65.66,65.7,53869.0,53.0051,53.0051,52.9084,52.9406,53869.0
2016-02-09 13:20:00,65.7,65.74,65.65,65.69,82767.0,52.9406,52.9729,52.9003,52.9326,82767.0
2016-02-09 13:30:00,65.7,65.95,65.69,65.84,76946.0,52.9406,53.1421,52.9326,53.0534,76946.0
2016-02-09 13:40:00,65.84,65.93,65.8,65.8,76541.0,53.0534,53.126,53.0212,53.0212,76541.0
2016-02-09 13:50:00,65.79,66.03,65.77,65.95,57584.0,53.0131,53.2065,52.997,53.1421,57584.0
2016-02-09 14:00:00,65.95,66.17,65.95,66.12,58898.0,53.1421,53.3193,53.1421,53.2791,58898.0
2016-02-09 14:10:00,66.12,66.14,66.04,66.05,61356.0,53.2791,53.2952,53.2146,53.2227,61356.0
2016-02-09 14:20:00,66.06,66.08,65.93,66.03,84317.0,53.2307,53.2468,53.126,53.2065,84317.0
2016-02-09 14:30:00,66.03,66.19,66.03,66.1,98643.0,53.2065,53.3355,53.2065,53.2629,98643.0
2016-02-09 14:40:00,66.1,66.11,65.87,65.87,90419.0,53.2629,53.271,53.0776,53.0776,90419.0
2016-02-09 14:50:00,65.87,66.07,65.84,66.04,105030.0,53.0776,53.2388,53.0534,53.2146,105030.0
2016-02-09 15:00:00,66.04,66.31,66.03,66.21,122728.0,53.2146,53.4322,53.2065,53.3516,122728.0
2016-02-09 15:10:00,66.2,66.25,66.13,66.13,122111.0,53.3435,53.3838,53.2871,53.2871,122111.0
2016-02-09 15:20:00,66.13,66.17,65.96,66.03,147898.0,53.2871,53.3193,53.1501,53.2065,147898.0
2016-02-09 15:30:00,66.02,66.09,65.88,66.0,169302.0,53.1985,53.2549,53.0857,53.1824,169302.0
2016-02-09 15:40:00,66.0,66.02,65.75,65.88,152232.0,53.1824,53.1985,52.9809,53.0857,152232.0
2016-02-09 15:50:00,65.87,65.95,65.82,65.91,264030.0,53.0776,53.1421,53.0373,53.1098,264030.0
2016-02-10 09:30:00,66.39,66.66,66.18,66.64,113464.0,53.4966,53.7142,53.3274,53.6981,113464.0
2016-02-10 09:40:00,66.65,66.83,66.6,66.73,117832.0,53.7061,53.8512,53.6658,53.7706,117832.0
2016-02-10 09:50:00,66.72,66.75,66.55,66.62,90874.0,53.7625,53.7867,53.6255,53.682,90874.0
2016-02-10 10:00:00,66.61,66.69,66.47,66.68,75696.0,53.6739,53.7384,53.5611,53.7303,75696.0
2016-02-10 10:10:00,66.67,66.74,66.6,66.71,42530.0,53.7222,53.7786,53.6658,53.7545,42530.0
2016-02-10 10:20:00,66.7,66.7,66.58,66.58,38641.0,53.7464,53.7464,53.6497,53.6497,38641.0
2016-02-10 10:30:00,66.59,66.72,66.58,66.66,58218.0,53.6578,53.7625,53.6497,53.7142,58218.0
2016-02-10 10:40:00,66.65,66.68,66.52,66.58,61649.0,53.7061,53.7303,53.6014,53.6497,61649.0
2016-02-10 10:50:00,66.59,66.59,66.37,66.44,96243.0,53.6578,53.6578,53.4805,53.5369,96243.0
2016-02-10 11:00:00,66.45,66.52,66.32,66.42,57178.0,53.545,53.6014,53.4402,53.5208,57178.0
2016-02-10 11:10:00,66.41,66.48,66.2,66.27,85055.0,53.5127,53.5691,53.3435,53.3999,85055.0
2016-02-10 11:20:00,66.28,66.35,66.15,66.17,57814.0,53.408,53.4644,53.3032,53.3193,57814.0
2016-02-10 11:30:00,66.17,66.3,66.15,66.23,87239.0,53.3193,53.4241,53.3032,53.3677,87239.0
2016-02-10 11:40:00,66.24,66.29,66.2,66.27,51561.0,53.3758,53.416,53.3435,53.3999,51561.0
2016-02-10 11:50:00,66.26,66.41,66.24,66.34,63530.0,53.3919,53.5127,53.3758,53.4563,63530.0
2016-02-10 12:00:00,66.34,66.38,66.27,66.32,52869.0,53.4563,53.4886,53.3999,53.4402,52869.0
2016-02-10 12:10:00,66.31,66.33,66.24,66.3,45446.0,53.4322,53.4483,53.3758,53.4241,45446.0
2016-02-10 12:20:00,66.31,66.43,66.3,66.39,29650.0,53.4322,53.5289,53.4241,53.4966,29650.0
2016-02-10 12:30:00,66.4,66.43,66.33,66.39,37085.0,53.5047,53.5289,53.4483,53.4966,37085.0
2016-02-10 12:40:00,66.4,66.44,66.36,66.44,26695.0,53.5047,53.5369,53.4724,53.5369,26695.0
2016-02-10 12:50:00,66.45,66.52,66.38,66.48,40449.0,53.545,53.6014,53.4886,53.5691,40449.0
2016-02-10 13:00:00,66.49,66.51,66.39,66.39,41048.0,53.5772,53.5933,53.4966,53.4966,41048.0
2016-02-10 13:10:00,66.38,66.45,66.35,66.36,31857.0,53.4886,53.545,53.4644,53.4724,31857.0
2016-02-10 13:20:00,66.37,66.41,66.18,66.2,34341.0,53.4805,53.5127,53.3274,53.3435,34341.0
2016-02-10 13:30:00,66.2,66.25,66.13,66.19,39065.0,53.3435,53.3838,53.2871,53.3355,39065.0
2016-02-10 13:40:00,66.19,66.28,66.18,66.22,37635.0,53.3355,53.408,53.3274,53.3596,37635.0
2016-02-10 13:50:00,66.22,66.22,66.12,66.17,35276.0,53.3596,53.3596,53.2791,53.3193,35276.0
2016-02-10 14:00:00,66.17,66.28,66.15,66.24,47544.0,53.3193,53.408,53.3032,53.3758,47544.0
2016-02-10 14:10:00,66.24,66.3,66.17,66.3,43725.0,53.3758,53.4241,53.3193,53.4241,43725.0
2016-02-10 14:20:00,66.29,66.29,66.17,66.25,57187.0,53.416,53.416,53.3193,53.3838,57187.0
2016-02-10 14:30:00,66.24,66.32,66.15,66.15,72370.0,53.3758,53.4402,53.3032,53.3032,72370.0
2016-02-10 14:40:00,66.14,66.15,66.06,66.07,57621.0,53.2952,53.3032,53.2307,53.2388,57621.0
2016-02-10 14:50:00,66.07,66.12,66.01,66.08,63418.0,53.2388,53.2791,53.1904,53.2468,63418.0
2016-02-10 15:00:00,66.08,66.24,66.08,66.14,77257.0,53.2468,53.3758,53.2468,53.2952,77257.0
2016-02-10 15:10:00,66.12,66.17,65.89,65.91,86526.0,53.2791,53.3193,53.0937,53.1098,86526.0
2016-02-10 15:20:00,65.91,66.0,65.84,65.88,87811.0,53.1098,53.1824,53.0534,53.0857,87811.0
2016-02-10 15:30:00,65.87,65.95,65.77,65.78,109635.0,53.0776,53.1421,52.997,53.0051,109635.0
2016-02-10 15:40:00,65.78,65.86,65.71,65.82,139427.0,53.0051,53.0695,52.9487,53.0373,139427.0
2016-02-10 15:50:00,65.81,65.87,65.71,65.81,265889.0,53.0293,53.0776,52.9487,53.0293,265889.0
2016-02-11 09:30:00,64.71,65.06,64.68,65.0,166990.0,52.1429,52.4249,52.1187,52.3766,166990.0
2016-02-11 09:40:00,65.0,65.3,64.98,65.01,76770.0,52.3766,52.6183,52.3605,52.3846,76770.0
2016-02-11 09:50:00,65.02,65.07,64.82,64.93,73769.0,52.3927,52.433,52.2315,52.3202,73769.0
2016-02-11 10:00:00,64.92,64.95,64.71,64.75,82740.0,52.3121,52.3363,52.1429,52.1751,82740.0
2016-02-11 10:10:00,64.76,64.84,64.69,64.72,43448.0,52.1832,52.2476,52.1268,52.1509,43448.0
2016-02-11 10:20:00,64.71,64.82,64.61,64.61,76745.0,52.1429,52.2315,52.0623,52.0623,76745.0
2016-02-11 10:30:00,64.6,64.73,64.51,64.52,68447.0,52.0542,52.159,51.9817,51.9898,68447.0
2016-02-11 10:40:00,64.52,64.63,64.46,64.54,64152.0,51.9898,52.0784,51.9414,52.0059,64152.0
2016-02-11 10:50:00,64.54,64.54,64.41,64.44,51550.0,52.0059,52.0059,51.9011,51.9253,51550.0
2016-02-11 11:00:00,64.44,64.54,64.38,64.46,68064.0,51.9253,52.0059,51.877,51.9414,68064.0
2016-02-11 11:10:00,64.46,64.5,64.32,64.35,50515.0,51.9414,51.9737,51.8286,51.8528,50515.0
2016-02-11 11:20:00,64.36,64.37,64.16,64.16,73623.0,51.8609,51.8689,51.6997,51.6997,73623.0
2016-02-11 11:30:00,64.17,64.18,64.03,64.13,85012.0,51.7078,51.7158,51.5949,51.6755,85012.0
2016-02-11 11:40:00,64.13,64.14,64.0,64.0,79228.0,51.6755,51.6836,51.5708,51.5708,79228.0
2016-02-11 11:50:00,64.0,64.2,63.99,64.19,53581.0,51.5708,51.7319,51.5627,51.7239,53581.0
2016-02-11 12:00:00,64.19,64.26,64.13,64.13,46122.0,51.7239,51.7803,51.6755,51.6755,46122.0
2016-02-11 12:10:00,64.13,64.31,64.12,64.25,115951.0,51.6755,51.8206,51.6675,51.7722,115951.0
2016-02-11 12:20:00,64.25,64.41,64.24,64.35,86558.0,51.7722,51.9011,51.7642,51.8528,86558.0
2016-02-11 12:30:00,64.35,64.39,64.32,64.36,46226.0,51.8528,51.885,51.8286,51.8609,46226.0
2016-02-11 12:40:00,64.37,64.37,64.26,64.36,81498.0,51.8689,51.8689,51.7803,51.8609,81498.0
2016-02-11 12:50:00,64.36,64.55,64.36,64.48,68706.0,51.8609,52.014,51.8609,51.9576,68706.0
2016-02-11 13:00:00,64.49,64.6,64.46,64.59,57822.0,51.9656,52.0542,51.9414,52.0462,57822.0
2016-02-11 13:10:00,64.58,64.73,64.58,64.71,84256.0,52.0381,52.159,52.0381,52.1429,84256.0
2016-02-11 13:20:00,64.72,64.81,64.69,64.78,53890.0,52.1509,52.2235,52.1268,52.1993,53890.0
2016-02-11 13:30:00,64.77,64.77,64.55,64.6,67694.0,52.1912,52.1912,52.014,52.0542,67694.0
2016-02-11 13:40:00,64.59,64.62,64.51,64.58,54465.0,52.0462,52.0704,51.9817,52.0381,54465.0
2016-02-11 13:50:00,64.57,64.67,64.56,64.61,68955.0,52.0301,52.1107,52.022,52.0623,68955.0
2016-02-11 14:00:00,64.6,64.69,64.57,64.68,105388.0,52.0542,52.1268,52.0301,52.1187,105388.0
2016-02-11 14:10:00,64.68,64.75,64.59,64.59,78541.0,52.1187,52.1751,52.0462,52.0462,78541.0
2016-02-11 14:20:00,64.58,64.66,64.43,64.49,98570.0,52.0381,52.1026,51.9173,51.9656,98570.0
2016-02-11 14:30:00,64.48,64.76,64.45,64.76,79976.0,51.9576,52.1832,51.9334,52.1832,79976.0
2016-02-11 14:40:00,64.77,64.87,64.55,64.87,140520.0,52.1912,52.2718,52.014,52.2718,140520.0
2016-02-11 14:50:00,64.86,64.96,64.68,64.72,100534.0,52.2638,52.3443,52.1187,52.1509,100534.0
2016-02-11 15:00:00,64.73,64.77,64.51,64.57,173447.0,52.159,52.1912,51.9817,52.0301,173447.0
2016-02-11 15:10:00,64.57,64.68,64.49,64.52,230533.0,52.0301,52.1187,51.9656,51.9898,230533.0
2016-02-11 15:20:00,64.51,64.61,64.48,64.58,195331.0,51.9817,52.0623,51.9576,52.0381,195331.0
2016-02-11 15:30:00,64.58,64.73,64.46,64.71,192481.0,52.0381,52.159,51.9414,52.1429,192481.0
2016-02-11 15:40:00,64.72,64.8,64.59,64.62,293134.0,52.1509,52.2154,52.0462,52.0704,293134.0
2016-02-11 15:50:00,64.61,64.69,64.39,64.43,402504.0,52.0623,52.1268,51.885,51.9173,402504.0
2016-02-12 09:30:00,64.78,64.93,64.54,64.63,68611.0,52.1993,52.3202,52.0059,52.0784,68611.0
2016-02-12 09:40:00,64.66,65.05,64.59,65.05,42333.0,52.1026,52.4169,52.0462,52.4169,42333.0
2016-02-12 09:50:00,65.04,65.21,64.97,65.16,36350.0,52.4088,52.5458,52.3524,52.5055,36350.0
2016-02-12 10:00:00,65.16,65.35,65.03,65.31,56671.0,52.5055,52.6586,52.4007,52.6264,56671.0
2016-02-12 10:10:00,65.32,65.4,65.28,65.34,45688.0,52.6344,52.6989,52.6022,52.6505,45688.0
2016-02-12 10:20:00,65.34,65.49,65.34,65.37,39454.0,52.6505,52.7714,52.6505,52.6747,39454.0
2016-02-12 10:30:00,65.37,65.44,65.29,65.35,40588.0,52.6747,52.7311,52.6102,52.6586,40588.0
2016-02-12 10:40:00,65.34,65.38,65.3,65.38,44910.0,52.6505,52.6828,52.6183,52.6828,44910.0
2016-02-12 10:50:00,65.38,65.41,65.23,65.26,34422.0,52.6828,52.7069,52.5619,52.5861,34422.0
2016-02-12 11:00:00,65.26,65.33,65.2,65.22,67281.0,52.5861,52.6425,52.5377,52.5538,67281.0
2016-02-12 11:10:00,65.22,65.31,65.19,65.23,35026.0,52.5538,52.6264,52.5297,52.5619,35026.0
2016-02-12 11:20:00,65.24,65.38,65.23,65.29,39385.0,52.57,52.6828,52.5619,52.6102,39385.0
2016-02-12 11:30:00,65.29,65.39,65.26,65.28,43684.0,52.6102,52.6908,52.5861,52.6022,43684.0
2016-02-12 11:40:00,65.28,65.31,65.12,65.18,75672.0,52.6022,52.6264,52.4733,52.5216,75672.0
2016-02-12 11:50:00,65.17,65.22,65.13,65.16,94702.0,52.5136,52.5538,52.4813,52.5055,94702.0
2016-02-12 12:00:00,65.15,65.2,65.09,65.16,82258.0,52.4974,52.5377,52.4491,52.5055,82258.0
2016-02-12 12:10:00,65.17,65.25,65.14,65.14,36728.0,52.5136,52.578,52.4894,52.4894,36728.0
2016-02-12 12:20:00,65.14,65.23,65.12,65.17,33706.0,52.4894,52.5619,52.4733,52.5136,33706.0
2016-02-12 12:30:00,65.18,65.24,65.17,65.24,19572.0,52.5216,52.57,52.5136,52.57,19572.0
2016-02-12 12:40:00,65.24,65.25,65.21,65.23,18992.0,52.57,52.578,52.5458,52.5619,18992.0
2016-02-12 12:50:00,65.24,65.3,65.22,65.27,24278.0,52.57,52.6183,52.5538,52.5941,24278.0
2016-02-12 13:00:00,65.26,65.34,65.22,65.24,28674.0,52.5861,52.6505,52.5538,52.57,28674.0
2016-02-12 13:10:00,65.24,65.25,65.15,65.17,25186.0,52.57,52.578,52.4974,52.5136,25186.0
2016-02-12 13:20:00,65.17,65.3,65.16,65.28,28712.0,52.5136,52.6183,52.5055,52.6022,28712.0
2016-02-12 13:30:00,65.27,65.34,65.27,65.28,42935.0,52.5941,52.6505,52.5941,52.6022,42935.0
2016-02-12 13:40:00,65.29,65.34,65.25,65.34,67086.0,52.6102,52.6505,52.578,52.6505,67086.0
2016-02-12 13:50:00,65.34,65.36,65.31,65.32,28932.0,52.6505,52.6667,52.6264,52.6344,28932.0
2016-02-12 14:00:00,65.32,65.33,65.24,65.33,34383.0,52.6344,52.6425,52.57,52.6425,34383.0
2016-02-12 14:10:00,65.33,65.44,65.3,65.35,41203.0,52.6425,52.7311,52.6183,52.6586,41203.0
2016-02-12 14:20:00,65.35,65.49,65.34,65.44,33822.0,52.6586,52.7714,52.6505,52.7311,33822.0
2016-02-12 14:30:00,65.45,65.49,65.42,65.44,31680.0,52.7392,52.7714,52.715,52.7311,31680.0
2016-02-12 14:40:00,65.45,65.59,65.45,65.5,27204.0,52.7392,52.852,52.7392,52.7795,27204.0
2016-02-12 14:50:00,65.51,65.53,65.47,65.49,31430.0,52.7875,52.8036,52.7553,52.7714,31430.0
2016-02-12 15:00:00,65.48,65.62,65.47,65.6,50998.0,52.7633,52.8762,52.7553,52.86,50998.0
2016-02-12 15:10:00,65.61,65.63,65.56,65.63,44942.0,52.8681,52.8842,52.8278,52.8842,44942.0
2016-02-12 15:20:00,65.63,65.73,65.62,65.72,60044.0,52.8842,52.9648,52.8762,52.9567,60044.0
2016-02-12 15:30:00,65.72,65.73,65.55,65.55,73228.0,52.9567,52.9648,52.8198,52.8198,73228.0
2016-02-12 15:40:00,65.55,65.71,65.52,65.66,100520.0,52.8198,52.9487,52.7956,52.9084,100520.0
2016-02-12 15:50:00,65.66,65.75,65.62,65.7,227222.0,52.9084,52.9809,52.8762,52.9406,227222.0
2016-02-16 09:30:00,66.52,66.7,66.02,66.12,175675.0,53.6014,53.7464,53.1985,53.2791,175675.0
2016-02-16 09:40:00,66.12,66.18,65.83,65.93,99623.0,53.2791,53.3274,53.0454,53.126,99623.0
2016-02-16 09:50:00,65.94,65.96,65.72,65.85,87394.0,53.134,53.1501,52.9567,53.0615,87394.0
2016-02-16 10:00:00,65.85,65.89,65.56,65.57,74777.0,53.0615,53.0937,52.8278,52.8359,74777.0
2016-02-16 10:10:00,65.57,65.79,65.55,65.76,57936.0,52.8359,53.0131,52.8198,52.989,57936.0
2016-02-16 10:20:00,65.76,65.87,65.7,65.71,79555.0,52.989,53.0776,52.9406,52.9487,79555.0
2016-02-16 10:30:00,65.71,65.88,65.65,65.77,81283.0,52.9487,53.0857,52.9003,52.997,81283.0
2016-02-16 10:40:00,65.77,65.89,65.73,65.86,29216.0,52.997,53.0937,52.9648,53.0695,29216.0
2016-02-16 10:50:00,65.86,65.86,65.73,65.76,34082.0,53.0695,53.0695,52.9648,52.989,34082.0
2016-02-16 11:00:00,65.76,65.77,65.52,65.61,57633.0,52.989,52.997,52.7956,52.8681,57633.0
2016-02-16 11:10:00,65.61,65.67,65.52,65.63,44956.0,52.8681,52.9164,52.7956,52.8842,44956.0
2016-02-16 11:20:00,65.63,65.77,65.62,65.74,39013.0,52.8842,52.997,52.8762,52.9729,39013.0
2016-02-16 11:30:00,65.73,65.74,65.67,65.72,36340.0,52.9648,52.9729,52.9164,52.9567,36340.0
2016-02-16 11:40:00,65.72,65.81,65.69,65.73,33631.0,52.9567,53.0293,52.9326,52.9648,33631.0
2016-02-16 11:50:00,65.73,65.82,65.71,65.79,32293.0,52.9648,53.0373,52.9487,53.0131,32293.0
2016-02-16 12:00:00,65.8,65.98,65.78,65.83,47910.0,53.0212,53.1662,53.0051,53.0454,47910.0
2016-02-16 12:10:00,65.84,65.9,65.82,65.86,31193.0,53.0534,53.1018,53.0373,53.0695,31193.0
2016-02-16 12:20:00,65.86,65.95,65.84,65.93,29319.0,53.0695,53.1421,53.0534,53.126,29319.0
2016-02-16 12:30:00,65.94,66.03,65.88,65.92,33617.0,53.134,53.2065,53.0857,53.1179,33617.0
2016-02-16 12:40:00,65.92,65.95,65.88,65.91,31662.0,53.1179,53.1421,53.0857,53.1098,31662.0
2016-02-16 12:50:00,65.91,66.02,65.9,66.0,33811.0,53.1098,53.1985,53.1018,53.1824,33811.0
2016-02-16 13:00:00,66.0,66.03,65.94,65.94,41246.0,53.1824,53.2065,53.134,53.134,41246.0
2016-02-16 13:10:00,65.94,66.01,65.94,65.97,37113.0,53.134,53.1904,53.134,53.1582,37113.0
2016-02-16 13:20:00,65.98,65.98,65.91,65.91,50424.0,53.1662,53.1662,53.1098,53.1098,50424.0
2016-02-16 13:30:00,65.91,65.92,65.77,65.77,61776.0,53.1098,53.1179,52.997,52.997,61776.0
2016-02-16 13:40:00,65.78,65.81,65.7,65.72,53777.0,53.0051,53.0293,52.9406,52.9567,53777.0
2016-02-16 13:50:00,65.72,65.81,65.66,65.7,47062.0,52.9567,53.0293,52.9084,52.9406,47062.0
2016-02-16 14:00:00,65.7,65.85,65.7,65.74,83963.0,52.9406,53.0615,52.9406,52.9729,83963.0
2016-02-16 14:10:00,65.74,65.8,65.68,65.73,58679.0,52.9729,53.0212,52.9245,52.9648,58679.0
2016-02-16 14:20:00,65.73,65.81,65.71,65.74,49805.0,52.9648,53.0293,52.9487,52.9729,49805.0
2016-02-16 14:30:00,65.75,65.8,65.69,65.7,56451.0,52.9809,53.0212,52.9326,52.9406,56451.0
2016-02-16 14:40:00,65.7,65.77,65.66,65.7,54365.0,52.9406,52.997,52.9084,52.9406,54365.0
2016-02-16 14:50:00,65.7,65.74,65.67,65.72,57156.0,52.9406,52.9729,52.9164,52.9567,57156.0
2016-02-16 15:00:00,65.73,65.77,65.7,65.74,77135.0,52.9648,52.997,52.9406,52.9729,77135.0
2016-02-16 15:10:00,65.74,65.79,65.69,65.74,61179.0,52.9729,53.0131,52.9326,52.9729,61179.0
2016-02-16 15:20:00,65.75,65.84,65.73,65.83,58075.0,52.9809,53.0534,52.9648,53.0454,58075.0
2016-02-16 15:30:00,65.81,65.84,65.7,65.71,74874.0,53.0293,53.0534,52.9406,52.9487,74874.0
2016-02-16 15:40:00,65.71,65.72,65.6,65.62,117275.0,52.9487,52.9567,52.86,52.8762,117275.0
2016-02-16 15:50:00,65.63,65.85,65.59,65.81,344918.0,52.8842,53.0615,52.852,53.0293,344918.0
2016-02-17 09:30:00,66.12,66.45,65.96,66.25,114743.0,53.2791,53.545,53.1501,53.3838,114743.0
2016-02-17 09:40:00,66.26,66.32,66.07,66.22,47665.0,53.3919,53.4402,53.2388,53.3596,47665.0
2016-02-17 09:50:00,66.21,66.41,66.19,66.31,48129.0,53.3516,53.5127,53.3355,53.4322,48129.0
2016-02-17 10:00:00,66.29,66.42,66.25,66.41,92172.0,53.416,53.5208,53.3838,53.5127,92172.0
2016-02-17 10:10:00,66.41,66.42,66.31,66.39,57397.0,53.5127,53.5208,53.4322,53.4966,57397.0
2016-02-17 10:20:00,66.39,66.54,66.36,66.54,84297.0,53.4966,53.6175,53.4724,53.6175,84297.0
2016-02-17 10:30:00,66.55,66.58,66.41,66.42,66665.0,53.6255,53.6497,53.5127,53.5208,66665.0
2016-02-17 10:40:00,66.42,66.56,66.38,66.56,54702.0,53.5208,53.6336,53.4886,53.6336,54702.0
2016-02-17 10:50:00,66.56,66.67,66.56,66.66,51282.0,53.6336,53.7222,53.6336,53.7142,51282.0
2016-02-17 11:00:00,66.66,66.69,66.6,66.63,56075.0,53.7142,53.7384,53.6658,53.69,56075.0
2016-02-17 11:10:00,66.63,66.73,66.63,66.71,47320.0,53.69,53.7706,53.69,53.7545,47320.0
2016-02-17 11:20:00,66.71,66.79,66.7,66.75,58495.0,53.7545,53.8189,53.7464,53.7867,58495.0
2016-02-17 11:30:00,66.73,66.77,66.67,66.76,33941.0,53.7706,53.8028,53.7222,53.7948,33941.0
2016-02-17 11:40:00,66.76,66.82,66.74,66.78,81773.0,53.7948,53.8431,53.7786,53.8109,81773.0
2016-02-17 11:50:00,66.78,66.92,66.78,66.92,60864.0,53.8109,53.9237,53.8109,53.9237,60864.0
2016-02-17 12:00:00,66.91,66.97,66.89,66.89,63555.0,53.9156,53.964,53.8995,53.8995,63555.0
2016-02-17 12:10:00,66.89,67.05,66.87,67.03,124473.0,53.8995,54.0284,53.8834,54.0123,124473.0
2016-02-17 12:20:00,67.03,67.13,67.02,67.03,89585.0,54.0123,54.0929,54.0043,54.0123,89585.0
2016-02-17 12:30:00,67.02,67.05,66.97,66.98,45404.0,54.0043,54.0284,53.964,53.972,45404.0
2016-02-17 12:40:00,66.99,67.06,66.98,67.06,43564.0,53.9801,54.0365,53.972,54.0365,43564.0
2016-02-17 12:50:00,67.06,67.07,66.98,67.03,47267.0,54.0365,54.0446,53.972,54.0123,47267.0
2016-02-17 13:00:00,67.03,67.15,67.03,67.12,57543.0,54.0123,54.109,54.0123,54.0848,57543.0
2016-02-17 13:10:00,67.11,67.19,67.1,67.19,37752.0,54.0768,54.1413,54.0687,54.1413,37752.0
2016-02-17 13:20:00,67.19,67.2,67.13,67.17,46142.0,54.1413,54.1493,54.0929,54.1251,46142.0
2016-02-17 13:30:00,67.18,67.18,67.12,67.13,30005.0,54.1332,54.1332,54.0848,54.0929,30005.0
2016-02-17 13:40:00,67.13,67.13,66.99,67.01,68656.0,54.0929,54.0929,53.9801,53.9962,68656.0
2016-02-17 13:50:00,67.0,67.06,66.97,67.02,44192.0,53.9882,54.0365,53.964,54.0043,44192.0
2016-02-17 14:00:00,67.01,67.04,66.97,67.03,70702.0,53.9962,54.0204,53.964,54.0123,70702.0
2016-02-17 14:10:00,67.03,67.16,67.01,67.15,42915.0,54.0123,54.1171,53.9962,54.109,42915.0
2016-02-17 14:20:00,67.15,67.2,67.1,67.11,73066.0,54.109,54.1493,54.0687,54.0768,73066.0
2016-02-17 14:30:00,67.1,67.12,67.02,67.03,40952.0,54.0687,54.0848,54.0043,54.0123,40952.0
2016-02-17 14:40:00,67.04,67.18,67.03,67.17,41125.0,54.0204,54.1332,54.0123,54.1251,41125.0
2016-02-17 14:50:00,67.17,67.18,67.03,67.06,66777.0,54.1251,54.1332,54.0123,54.0365,66777.0
2016-02-17 15:00:00,67.06,67.16,67.03,67.14,83164.0,54.0365,54.1171,54.0123,54.101,83164.0
2016-02-17 15:10:00,67.14,67.15,67.09,67.12,41581.0,54.101,54.109,54.0607,54.0848,41581.0
2016-02-17 15:20:00,67.12,67.13,67.05,67.13,70638.0,54.0848,54.0929,54.0284,54.0929,70638.0
2016-02-17 15:30:00,67.13,67.17,67.08,67.16,135273.0,54.0929,54.1251,54.0526,54.1171,135273.0
2016-02-17 15:40:00,67.16,67.17,67.04,67.05,113523.0,54.1171,54.1251,54.0204,54.0284,113523.0
2016-02-17 15:50:00,67.04,67.09,67.03,67.05,217299.0,54.0204,54.0607,54.0123,54.0284,217299.0
2016-02-18 09:30:00,66.9,67.08,66.66,66.84,103201.0,53.9076,54.0526,53.7142,53.8592,103201.0
2016-02-18 09:40:00,66.84,66.86,66.67,66.71,54236.0,53.8592,53.8753,53.7222,53.7545,54236.0
2016-02-18 09:50:00,66.71,66.91,66.68,66.74,44135.0,53.7545,53.9156,53.7303,53.7786,44135.0
2016-02-18 10:00:00,66.73,66.87,66.71,66.83,60935.0,53.7706,53.8834,53.7545,53.8512,60935.0
2016-02-18 10:10:00,66.83,66.88,66.8,66.8,45556.0,53.8512,53.8915,53.827,53.827,45556.0
2016-02-18 10:20:00,66.8,66.93,66.79,66.87,43643.0,53.827,53.9317,53.8189,53.8834,43643.0
2016-02-18 10:30:00,66.87,66.89,66.79,66.86,35036.0,53.8834,53.8995,53.8189,53.8753,35036.0
2016-02-18 10:40:00,66.86,66.9,66.84,66.85,40723.0,53.8753,53.9076,53.8592,53.8673,40723.0
2016-02-18 10:50:00,66.85,66.95,66.8,66.8,24135.0,53.8673,53.9479,53.827,53.827,24135.0
2016-02-18 11:00:00,66.8,66.84,66.71,66.71,57720.0,53.827,53.8592,53.7545,53.7545,57720.0
2016-02-18 11:10:00,66.71,66.78,66.69,66.71,32495.0,53.7545,53.8109,53.7384,53.7545,32495.0
2016-02-18 11:20:00,66.7,66.77,66.62,66.77,78310.0,53.7464,53.8028,53.682,53.8028,78310.0
2016-02-18 11:30:00,66.78,66.86,66.75,66.85,56135.0,53.8109,53.8753,53.7867,53.8673,56135.0
2016-02-18 11:40:00,66.85,66.97,66.84,66.93,34256.0,53.8673,53.964,53.8592,53.9317,34256.0
2016-02-18 11:50:00,66.92,67.07,66.9,67.06,33847.0,53.9237,54.0446,53.9076,54.0365,33847.0
2016-02-18 12:00:00,67.06,67.19,67.06,67.19,29696.0,54.0365,54.1413,54.0365,54.1413,29696.0
2016-02-18 12:10:00,67.19,67.21,67.14,67.16,22374.0,54.1413,54.1574,54.101,54.1171,22374.0
2016-02-18 12:20:00,67.16,67.22,67.16,67.17,29599.0,54.1171,54.1654,54.1171,54.1251,29599.0
2016-02-18 12:30:00,67.16,67.17,67.07,67.08,16946.0,54.1171,54.1251,54.0446,54.0526,16946.0
2016-02-18 12:40:00,67.08,67.17,67.06,67.16,24701.0,54.0526,54.1251,54.0365,54.1171,24701.0
2016-02-18 12:50:00,67.16,67.25,67.16,67.19,29779.0,54.1171,54.1896,54.1171,54.1413,29779.0
2016-02-18 13:00:00,67.18,67.26,67.16,67.22,27416.0,54.1332,54.1977,54.1171,54.1654,27416.0
2016-02-18 13:10:00,67.22,67.23,67.12,67.17,20835.0,54.1654,54.1735,54.0848,54.1251,20835.0
2016-02-18 13:20:00,67.17,67.17,67.11,67.12,38167.0,54.1251,54.1251,54.0768,54.0848,38167.0
2016-02-18 13:30:00,67.12,67.18,67.09,67.13,44072.0,54.0848,54.1332,54.0607,54.0929,44072.0
2016-02-18 13:40:00,67.13,67.16,67.08,67.14,121290.0,54.0929,54.1171,54.0526,54.101,121290.0
2016-02-18 13:50:00,67.13,67.2,67.13,67.17,39178.0,54.0929,54.1493,54.0929,54.1251,39178.0
2016-02-18 14:00:00,67.17,67.24,67.17,67.19,57249.0,54.1251,54.1815,54.1251,54.1413,57249.0
2016-02-18 14:10:00,67.2,67.2,67.13,67.19,24887.0,54.1493,54.1493,54.0929,54.1413,24887.0
2016-02-18 14:20:00,67.18,67.27,67.18,67.27,62917.0,54.1332,54.2057,54.1332,54.2057,62917.0
2016-02-18 14:30:00,67.28,67.34,67.27,67.31,44557.0,54.2138,54.2621,54.2057,54.2379,44557.0
2016-02-18 14:40:00,67.32,67.33,67.26,67.28,39808.0,54.246,54.2541,54.1977,54.2138,39808.0
2016-02-18 14:50:00,67.29,67.33,67.28,67.32,63892.0,54.2218,54.2541,54.2138,54.246,63892.0
2016-02-18 15:00:00,67.31,67.32,67.2,67.21,51269.0,54.2379,54.246,54.1493,54.1574,51269.0
2016-02-18 15:10:00,67.21,67.24,67.15,67.23,47538.0,54.1574,54.1815,54.109,54.1735,47538.0
2016-02-18 15:20:00,67.23,67.24,67.17,67.22,67775.0,54.1735,54.1815,54.1251,54.1654,67775.0
2016-02-18 15:30:00,67.21,67.26,67.17,67.25,61839.0,54.1574,54.1977,54.1251,54.1896,61839.0
2016-02-18 15:40:00,67.25,67.26,67.13,67.13,126247.0,54.1896,54.1977,54.0929,54.0929,126247.0
2016-02-18 15:50:00,67.14,67.25,67.12,67.21,164778.0,54.101,54.1896,54.0848,54.1574,164778.0
2016-02-19 09:30:00,67.2,67.26,66.59,66.63,319550.0,54.1493,54.1977,53.6578,53.69,319550.0
2016-02-19 09:40:00,66.63,66.7,66.36,66.69,67246.0,53.69,53.7464,53.4724,53.7384,67246.0
2016-02-19 09:50:00,66.69,66.89,66.69,66.81,53482.0,53.7384,53.8995,53.7384,53.8351,53482.0
2016-02-19 10:00:00,66.81,66.83,66.69,66.83,60477.0,53.8351,53.8512,53.7384,53.8512,60477.0
2016-02-19 10:10:00,66.82,67.04,66.73,67.02,64645.0,53.8431,54.0204,53.7706,54.0043,64645.0
2016-02-19 10:20:00,67.04,67.14,67.03,67.1,49055.0,54.0204,54.101,54.0123,54.0687,49055.0
2016-02-19 10:30:00,67.1,67.29,67.0,67.19,43312.0,54.0687,54.2218,53.9882,54.1413,43312.0
2016-02-19 10:40:00,67.19,67.19,67.01,67.06,30395.0,54.1413,54.1413,53.9962,54.0365,30395.0
2016-02-19 10:50:00,67.06,67.27,67.02,67.18,120973.0,54.0365,54.2057,54.0043,54.1332,120973.0
2016-02-19 11:00:00,67.17,67.23,67.06,67.13,171073.0,54.1251,54.1735,54.0365,54.0929,171073.0
2016-02-19 11:10:00,67.12,67.25,67.11,67.19,30842.0,54.0848,54.1896,54.0768,54.1413,30842.0
2016-02-19 11:20:00,67.19,67.27,67.06,67.25,43435.0,54.1413,54.2057,54.0365,54.1896,43435.0
2016-02-19 11:30:00,67.25,67.29,67.14,67.2,32841.0,54.1896,54.2218,54.101,54.1493,32841.0
2016-02-19 11:40:00,67.19,67.28,67.15,67.16,37261.0,54.1413,54.2138,54.109,54.1171,37261.0
2016-02-19 11:50:00,67.18,67.2,67.15,67.17,32914.0,54.1332,54.1493,54.109,54.1251,32914.0
2016-02-19 12:00:00,67.17,67.2,67.14,67.17,43994.0,54.1251,54.1493,54.101,54.1251,43994.0
2016-02-19 12:10:00,67.17,67.19,67.14,67.15,79797.0,54.1251,54.1413,54.101,54.109,79797.0
2016-02-19 12:20:00,67.15,67.17,67.07,67.08,29817.0,54.109,54.1251,54.0446,54.0526,29817.0
2016-02-19 12:30:00,67.08,67.11,67.06,67.1,20965.0,54.0526,54.0768,54.0365,54.0687,20965.0
2016-02-19 12:40:00,67.1,67.19,67.1,67.15,33595.0,54.0687,54.1413,54.0687,54.109,33595.0
2016-02-19 12:50:00,67.14,67.17,67.06,67.08,25567.0,54.101,54.1251,54.0365,54.0526,25567.0
2016-02-19 13:00:00,67.09,67.11,67.01,67.02,22529.0,54.0607,54.0768,53.9962,54.0043,22529.0
2016-02-19 13:10:00,67.02,67.1,67.01,67.09,17747.0,54.0043,54.0687,53.9962,54.0607,17747.0
2016-02-19 13:20:00,67.09,67.2,67.08,67.18,34083.0,54.0607,54.1493,54.0526,54.1332,34083.0
2016-02-19 13:30:00,67.18,67.26,67.18,67.24,26130.0,54.1332,54.1977,54.1332,54.1815,26130.0
2016-02-19 13:40:00,67.24,67.27,67.2,67.23,29701.0,54.1815,54.2057,54.1493,54.1735,29701.0
2016-02-19 13:50:00,67.22,67.35,67.22,67.34,95170.0,54.1654,54.2702,54.1654,54.2621,95170.0
2016-02-19 14:00:00,67.34,67.45,67.32,67.42,81328.0,54.2621,54.3508,54.246,54.3266,81328.0
2016-02-19 14:10:00,67.42,67.45,67.38,67.4,50406.0,54.3266,54.3508,54.2944,54.3105,50406.0
2016-02-19 14:20:00,67.41,67.42,67.31,67.34,31727.0,54.3185,54.3266,54.2379,54.2621,31727.0
2016-02-19 14:30:00,67.35,67.36,67.21,67.23,43324.0,54.2702,54.2782,54.1574,54.1735,43324.0
2016-02-19 14:40:00,67.22,67.31,67.19,67.29,36907.0,54.1654,54.2379,54.1413,54.2218,36907.0
2016-02-19 14:50:00,67.29,67.31,67.23,67.28,57685.0,54.2218,54.2379,54.1735,54.2138,57685.0
2016-02-19 15:00:00,67.28,67.31,67.24,67.3,52991.0,54.2138,54.2379,54.1815,54.2299,52991.0
2016-02-19 15:10:00,67.3,67.31,67.27,67.29,35920.0,54.2299,54.2379,54.2057,54.2218,35920.0
2016-02-19 15:20:00,67.29,67.36,67.28,67.35,35437.0,54.2218,54.2782,54.2138,54.2702,35437.0
2016-02-19 15:30:00,67.34,67.4,67.33,67.4,66639.0,54.2621,54.3105,54.2541,54.3105,66639.0
2016-02-19 15:40:00,67.39,67.4,67.28,67.34,76823.0,54.3024,54.3105,54.2138,54.2621,76823.0
2016-02-19 15:50:00,67.34,67.48,67.32,67.45,313291.0,54.2621,54.3749,54.246,54.3508,313291.0
2016-02-22 09:30:00,67.78,68.0,67.57,67.96,126792.0,54.6167,54.7939,54.4475,54.7617,126792.0
2016-02-22 09:40:00,67.97,68.28,67.97,68.19,147812.0,54.7698,55.0196,54.7698,54.947,147812.0
2016-02-22 09:50:00,68.16,68.29,68.09,68.29,79048.0,54.9229,55.0276,54.8665,55.0276,79048.0
2016-02-22 10:00:00,68.27,68.39,68.23,68.24,88362.0,55.0115,55.1082,54.9793,54.9873,88362.0
2016-02-22 10:10:00,68.25,68.34,68.21,68.27,66630.0,54.9954,55.0679,54.9632,55.0115,66630.0
2016-02-22 10:20:00,68.26,68.36,68.21,68.31,57465.0,55.0035,55.084,54.9632,55.0437,57465.0
2016-02-22 10:30:00,68.3,68.38,68.14,68.15,42130.0,55.0357,55.1001,54.9068,54.9148,42130.0
2016-02-22 10:40:00,68.15,68.15,68.04,68.06,62021.0,54.9148,54.9148,54.8262,54.8423,62021.0
2016-02-22 10:50:00,68.06,68.12,68.05,68.1,26315.0,54.8423,54.8906,54.8342,54.8745,26315.0
2016-02-22 11:00:00,68.11,68.25,68.07,68.24,59628.0,54.8826,54.9954,54.8504,54.9873,59628.0
2016-02-22 11:10:00,68.24,68.29,68.06,68.07,72474.0,54.9873,55.0276,54.8423,54.8504,72474.0
2016-02-22 11:20:00,68.06,68.15,68.03,68.13,94089.0,54.8423,54.9148,54.8181,54.8987,94089.0
2016-02-22 11:30:00,68.13,68.13,67.98,68.0,32408.0,54.8987,54.8987,54.7778,54.7939,32408.0
2016-02-22 11:40:00,67.99,68.06,67.98,68.02,29540.0,54.7859,54.8423,54.7778,54.8101,29540.0
2016-02-22 11:50:00,68.01,68.02,67.91,67.94,41324.0,54.802,54.8101,54.7214,54.7456,41324.0
2016-02-22 12:00:00,67.94,67.97,67.9,67.93,23097.0,54.7456,54.7698,54.7134,54.7375,23097.0
2016-02-22 12:10:00,67.92,67.92,67.78,67.8,50827.0,54.7295,54.7295,54.6167,54.6328,50827.0
2016-02-22 12:20:00,67.8,67.85,67.8,67.82,23231.0,54.6328,54.6731,54.6328,54.6489,23231.0
2016-02-22 12:30:00,67.82,67.86,67.79,67.83,31390.0,54.6489,54.6811,54.6247,54.657,31390.0
2016-02-22 12:40:00,67.83,67.87,67.78,67.8,20860.0,54.657,54.6892,54.6167,54.6328,20860.0
2016-02-22 12:50:00,67.8,67.81,67.7,67.7,18513.0,54.6328,54.6408,54.5522,54.5522,18513.0
2016-02-22 13:00:00,67.71,67.73,67.67,67.67,18307.0,54.5603,54.5764,54.528,54.528,18307.0
2016-02-22 13:10:00,67.68,67.75,67.67,67.71,17704.0,54.5361,54.5925,54.528,54.5603,17704.0
2016-02-22 13:20:00,67.71,67.72,67.66,67.7,18866.0,54.5603,54.5683,54.52,54.5522,18866.0
2016-02-22 13:30:00,67.7,67.8,67.69,67.8,40520.0,54.5522,54.6328,54.5442,54.6328,40520.0
2016-02-22 13:40:00,67.8,67.83,67.78,67.82,11845.0,54.6328,54.657,54.6167,54.6489,11845.0
2016-02-22 13:50:00,67.83,67.85,67.78,67.82,35276.0,54.657,54.6731,54.6167,54.6489,35276.0
2016-02-22 14:00:00,67.82,67.82,67.74,67.75,18163.0,54.6489,54.6489,54.5844,54.5925,18163.0
2016-02-22 14:10:00,67.74,67.75,67.66,67.66,14065.0,54.5844,54.5925,54.52,54.52,14065.0
2016-02-22 14:20:00,67.65,67.69,67.62,67.65,22090.0,54.5119,54.5442,54.4877,54.5119,22090.0
2016-02-22 14:30:00,67.65,67.66,67.55,67.56,23517.0,54.5119,54.52,54.4313,54.4394,23517.0
2016-02-22 14:40:00,67.55,67.55,67.46,67.49,35374.0,54.4313,54.4313,54.3588,54.383,35374.0
2016-02-22 14:50:00,67.48,67.5,67.42,67.45,33574.0,54.3749,54.3911,54.3266,54.3508,33574.0
2016-02-22 15:00:00,67.46,67.48,67.39,67.46,37981.0,54.3588,54.3749,54.3024,54.3588,37981.0
2016-02-22 15:10:00,67.45,67.53,67.44,67.5,62776.0,54.3508,54.4152,54.3427,54.3911,62776.0
2016-02-22 15:20:00,67.5,67.52,67.47,67.48,47768.0,54.3911,54.4072,54.3669,54.3749,47768.0
2016-02-22 15:30:00,67.47,67.56,67.47,67.5,67565.0,54.3669,54.4394,54.3669,54.3911,67565.0
2016-02-22 15:40:00,67.5,67.57,67.49,67.52,85761.0,54.3911,54.4475,54.383,54.4072,85761.0
2016-02-22 15:50:00,67.52,67.62,67.51,67.6,176773.0,54.4072,54.4877,54.3991,54.4716,176773.0
2016-02-23 09:30:00,67.39,67.61,67.34,67.56,92759.0,54.3024,54.4797,54.2621,54.4394,92759.0
2016-02-23 09:40:00,67.55,67.71,67.5,67.58,67256.0,54.4313,54.5603,54.3911,54.4555,67256.0
2016-02-23 09:50:00,67.58,67.59,67.36,67.36,52566.0,54.4555,54.4636,54.2782,54.2782,52566.0
2016-02-23 10:00:00,67.35,67.53,67.34,67.47,35399.0,54.2702,54.4152,54.2621,54.3669,35399.0
2016-02-23 10:10:00,67.47,67.58,67.46,67.55,35467.0,54.3669,54.4555,54.3588,54.4313,35467.0
2016-02-23 10:20:00,67.56,67.67,67.56,67.66,40140.0,54.4394,54.528,54.4394,54.52,40140.0
2016-02-23 10:30:00,67.66,67.67,67.41,67.41,59873.0,54.52,54.528,54.3185,54.3185,59873.0
2016-02-23 10:40:00,67.41,67.47,67.31,67.31,50971.0,54.3185,54.3669,54.2379,54.2379,50971.0
2016-02-23 10:50:00,67.31,67.4,67.22,67.23,45812.0,54.2379,54.3105,54.1654,54.1735,45812.0
2016-02-23 11:00:00,67.23,67.28,67.13,67.14,50385.0,54.1735,54.2138,54.0929,54.101,50385.0
2016-02-23 11:10:00,67.15,67.21,67.14,67.19,40137.0,54.109,54.1574,54.101,54.1413,40137.0
2016-02-23 11:20:00,67.19,67.25,67.1,67.14,39116.0,54.1413,54.1896,54.0687,54.101,39116.0
2016-02-23 11:30:00,67.15,67.19,67.11,67.19,43285.0,54.109,54.1413,54.0768,54.1413,43285.0
2016-02-23 11:40:00,67.2,67.23,67.1,67.11,28597.0,54.1493,54.1735,54.0687,54.0768,28597.0
2016-02-23 11:50:00,67.1,67.14,67.07,67.11,26044.0,54.0687,54.101,54.0446,54.0768,26044.0
2016-02-23 12:00:00,67.11,67.11,67.07,67.08,19246.0,54.0768,54.0768,54.0446,54.0526,19246.0
2016-02-23 12:10:00,67.09,67.13,67.08,67.12,27873.0,54.0607,54.0929,54.0526,54.0848,27873.0
2016-02-23 12:20:00,67.12,67.3,67.12,67.27,48717.0,54.0848,54.2299,54.0848,54.2057,48717.0
2016-02-23 12:30:00,67.26,67.26,67.16,67.17,23664.0,54.1977,54.1977,54.1171,54.1251,23664.0
2016-02-23 12:40:00,67.16,67.25,67.15,67.22,19110.0,54.1171,54.1896,54.109,54.1654,19110.0
2016-02-23 12:50:00,67.22,67.22,67.16,67.2,27221.0,54.1654,54.1654,54.1171,54.1493,27221.0
2016-02-23 13:00:00,67.2,67.2,67.14,67.17,25139.0,54.1493,54.1493,54.101,54.1251,25139.0
2016-02-23 13:10:00,67.17,67.23,67.15,67.21,42259.0,54.1251,54.1735,54.109,54.1574,42259.0
2016-02-23 13:20:00,67.2,67.21,67.17,67.21,19769.0,54.1493,54.1574,54.1251,54.1574,19769.0
2016-02-23 13:30:00,67.21,67.21,67.12,67.12,26712.0,54.1574,54.1574,54.0848,54.0848,26712.0
2016-02-23 13:40:00,67.13,67.13,67.08,67.12,24703.0,54.0929,54.0929,54.0526,54.0848,24703.0
2016-02-23 13:50:00,67.12,67.15,67.09,67.15,23727.0,54.0848,54.109,54.0607,54.109,23727.0
2016-02-23 14:00:00,67.15,67.22,67.14,67.2,22481.0,54.109,54.1654,54.101,54.1493,22481.0
2016-02-23 14:10:00,67.21,67.31,67.21,67.31,24350.0,54.1574,54.2379,54.1574,54.2379,24350.0
2016-02-23 14:20:00,67.32,67.32,67.2,67.21,20878.0,54.246,54.246,54.1493,54.1574,20878.0
2016-02-23 14:30:00,67.22,67.23,67.19,67.2,22501.0,54.1654,54.1735,54.1413,54.1493,22501.0
2016-02-23 14:40:00,67.2,67.23,67.16,67.21,35154.0,54.1493,54.1735,54.1171,54.1574,35154.0
2016-02-23 14:50:00,67.22,67.22,67.15,67.15,32129.0,54.1654,54.1654,54.109,54.109,32129.0
2016-02-23 15:00:00,67.16,67.17,67.02,67.06,53855.0,54.1171,54.1251,54.0043,54.0365,53855.0
2016-02-23 15:10:00,67.06,67.16,67.04,67.16,37625.0,54.0365,54.1171,54.0204,54.1171,37625.0
2016-02-23 15:20:00,67.16,67.16,67.11,67.12,33943.0,54.1171,54.1171,54.0768,54.0848,33943.0
2016-02-23 15:30:00,67.13,67.29,67.12,67.29,56616.0,54.0929,54.2218,54.0848,54.2218,56616.0
2016-02-23 15:40:00,67.29,67.36,67.26,67.36,66049.0,54.2218,54.2782,54.1977,54.2782,66049.0
2016-02-23 15:50:00,67.36,67.37,67.16,67.17,193711.0,54.2782,54.2863,54.1171,54.1251,193711.0
2016-02-24 09:30:00,66.94,66.99,66.51,66.67,82921.0,53.9398,53.9801,53.5933,53.7222,82921.0
2016-02-24 09:40:00,66.68,66.72,66.4,66.42,76193.0,53.7303,53.7625,53.5047,53.5208,76193.0
2016-02-24 09:50:00,66.42,66.43,66.21,66.27,99151.0,53.5208,53.5289,53.3516,53.3999,99151.0
2016-02-24 10:00:00,66.26,66.28,66.15,66.25,80317.0,53.3919,53.408,53.3032,53.3838,80317.0
2016-02-24 10:10:00,66.26,66.32,66.17,66.19,64943.0,53.3919,53.4402,53.3193,53.3355,64943.0
2016-02-24 10:20:00,66.2,66.26,66.16,66.21,60600.0,53.3435,53.3919,53.3113,53.3516,60600.0
2016-02-24 10:30:00,66.23,66.4,66.15,66.37,60200.0,53.3677,53.5047,53.3032,53.4805,60200.0
2016-02-24 10:40:00,66.38,66.44,66.3,66.34,44649.0,53.4886,53.5369,53.4241,53.4563,44649.0
2016-02-24 10:50:00,66.34,66.51,66.34,66.48,45944.0,53.4563,53.5933,53.4563,53.5691,45944.0
2016-02-24 11:00:00,66.49,66.53,66.44,66.47,49054.0,53.5772,53.6094,53.5369,53.5611,49054.0
2016-02-24 11:10:00,66.47,66.49,66.29,66.3,72891.0,53.5611,53.5772,53.416,53.4241,72891.0
2016-02-24 11:20:00,66.3,66.32,66.24,66.26,53314.0,53.4241,53.4402,53.3758,53.3919,53314.0
2016-02-24 11:30:00,66.26,66.38,66.26,66.36,45007.0,53.3919,53.4886,53.3919,53.4724,45007.0
2016-02-24 11:40:00,66.35,66.5,66.34,66.48,31027.0,53.4644,53.5853,53.4563,53.5691,31027.0
2016-02-24 11:50:00,66.49,66.61,66.49,66.56,29986.0,53.5772,53.6739,53.5772,53.6336,29986.0
2016-02-24 12:00:00,66.56,66.57,66.44,66.45,79626.0,53.6336,53.6417,53.5369,53.545,79626.0
2016-02-24 12:10:00,66.45,66.46,66.3,66.31,75435.0,53.545,53.553,53.4241,53.4322,75435.0
2016-02-24 12:20:00,66.31,66.32,66.1,66.1,99292.0,53.4322,53.4402,53.2629,53.2629,99292.0
2016-02-24 12:30:00,66.1,66.18,66.06,66.08,65635.0,53.2629,53.3274,53.2307,53.2468,65635.0
2016-02-24 12:40:00,66.08,66.16,66.03,66.14,70147.0,53.2468,53.3113,53.2065,53.2952,70147.0
2016-02-24 12:50:00,66.15,66.21,66.14,66.16,45723.0,53.3032,53.3516,53.2952,53.3113,45723.0
2016-02-24 13:00:00,66.17,66.22,66.16,66.17,97228.0,53.3193,53.3596,53.3113,53.3193,97228.0
2016-02-24 13:10:00,66.17,66.18,66.06,66.1,64840.0,53.3193,53.3274,53.2307,53.2629,64840.0
2016-02-24 13:20:00,66.1,66.15,66.07,66.13,99561.0,53.2629,53.3032,53.2388,53.2871,99561.0
2016-02-24 13:30:00,66.13,66.14,66.06,66.1,48705.0,53.2871,53.2952,53.2307,53.2629,48705.0
2016-02-24 13:40:00,66.1,66.17,66.1,66.16,52052.0,53.2629,53.3193,53.2629,53.3113,52052.0
2016-02-24 13:50:00,66.17,66.21,66.15,66.18,65128.0,53.3193,53.3516,53.3032,53.3274,65128.0
2016-02-24 14:00:00,66.18,66.31,66.18,66.27,160130.0,53.3274,53.4322,53.3274,53.3999,160130.0
2016-02-24 14:10:00,66.27,66.33,66.25,66.3,172684.0,53.3999,53.4483,53.3838,53.4241,172684.0
2016-02-24 14:20:00,66.3,66.42,66.28,66.28,131982.0,53.4241,53.5208,53.408,53.408,131982.0
2016-02-24 14:30:00,66.29,66.34,66.26,66.31,138865.0,53.416,53.4563,53.3919,53.4322,138865.0
2016-02-24 14:40:00,66.32,66.35,66.25,66.27,146892.0,53.4402,53.4644,53.3838,53.3999,146892.0
2016-02-24 14:50:00,66.28,66.29,66.23,66.24,79326.0,53.408,53.416,53.3677,53.3758,79326.0
2016-02-24 15:00:00,66.25,66.35,66.24,66.33,226486.0,53.3838,53.4644,53.3758,53.4483,226486.0
2016-02-24 15:10:00,66.33,66.35,66.29,66.34,319436.0,53.4483,53.4644,53.416,53.4563,319436.0
2016-02-24 15:20:00,66.34,66.54,66.32,66.48,215762.0,53.4563,53.6175,53.4402,53.5691,215762.0
2016-02-24 15:30:00,66.48,66.55,66.45,66.48,187088.0,53.5691,53.6255,53.545,53.5691,187088.0
2016-02-24 15:40:00,66.48,66.49,66.31,66.31,208456.0,53.5691,53.5772,53.4322,53.4322,208456.0
2016-02-24 15:50:00,66.32,66.45,66.3,66.33,671755.0,53.4402,53.545,53.4241,53.4483,671755.0
2016-02-25 09:30:00,66.61,66.78,66.33,66.67,110287.0,53.6739,53.8109,53.4483,53.7222,110287.0
2016-02-25 09:40:00,66.67,66.92,66.67,66.82,59486.0,53.7222,53.9237,53.7222,53.8431,59486.0
2016-02-25 09:50:00,66.83,66.97,66.8,66.84,57745.0,53.8512,53.964,53.827,53.8592,57745.0
2016-02-25 10:00:00,66.85,66.85,66.66,66.7,58818.0,53.8673,53.8673,53.7142,53.7464,58818.0
2016-02-25 10:10:00,66.71,66.86,66.65,66.84,51279.0,53.7545,53.8753,53.7061,53.8592,51279.0
2016-02-25 10:20:00,66.83,66.86,66.76,66.81,56721.0,53.8512,53.8753,53.7948,53.8351,56721.0
2016-02-25 10:30:00,66.82,66.86,66.74,66.86,53403.0,53.8431,53.8753,53.7786,53.8753,53403.0
2016-02-25 10:40:00,66.86,66.99,66.85,66.98,50311.0,53.8753,53.9801,53.8673,53.972,50311.0
2016-02-25 10:50:00,66.98,66.99,66.77,66.78,105326.0,53.972,53.9801,53.8028,53.8109,105326.0
2016-02-25 11:00:00,66.79,66.87,66.76,66.86,43297.0,53.8189,53.8834,53.7948,53.8753,43297.0
2016-02-25 11:10:00,66.87,66.9,66.81,66.81,45628.0,53.8834,53.9076,53.8351,53.8351,45628.0
2016-02-25 11:20:00,66.81,66.81,66.71,66.74,68346.0,53.8351,53.8351,53.7545,53.7786,68346.0
2016-02-25 11:30:00,66.75,66.76,66.71,66.74,46308.0,53.7867,53.7948,53.7545,53.7786,46308.0
2016-02-25 11:40:00,66.74,66.75,66.66,66.66,36132.0,53.7786,53.7867,53.7142,53.7142,36132.0
2016-02-25 11:50:00,66.66,66.86,66.66,66.84,70062.0,53.7142,53.8753,53.7142,53.8592,70062.0
2016-02-25 12:00:00,66.85,66.94,66.85,66.9,35495.0,53.8673,53.9398,53.8673,53.9076,35495.0
2016-02-25 12:10:00,66.91,66.97,66.85,66.88,41492.0,53.9156,53.964,53.8673,53.8915,41492.0
2016-02-25 12:20:00,66.88,66.91,66.86,66.89,26952.0,53.8915,53.9156,53.8753,53.8995,26952.0
2016-02-25 12:30:00,66.9,66.92,66.85,66.86,30455.0,53.9076,53.9237,53.8673,53.8753,30455.0
2016-02-25 12:40:00,66.87,66.92,66.84,66.92,76928.0,53.8834,53.9237,53.8592,53.9237,76928.0
2016-02-25 12:50:00,66.91,67.0,66.89,66.89,40605.0,53.9156,53.9882,53.8995,53.8995,40605.0
2016-02-25 13:00:00,66.9,67.03,66.9,67.0,62529.0,53.9076,54.0123,53.9076,53.9882,62529.0
2016-02-25 13:10:00,67.01,67.05,66.97,67.05,88871.0,53.9962,54.0284,53.964,54.0284,88871.0
2016-02-25 13:20:00,67.05,67.08,66.98,67.07,34547.0,54.0284,54.0526,53.972,54.0446,34547.0
2016-02-25 13:30:00,67.07,67.11,67.05,67.07,48752.0,54.0446,54.0768,54.0284,54.0446,48752.0
2016-02-25 13:40:00,67.07,67.16,67.06,67.07,40756.0,54.0446,54.1171,54.0365,54.0446,40756.0
2016-02-25 13:50:00,67.08,67.11,67.02,67.06,43639.0,54.0526,54.0768,54.0043,54.0365,43639.0
2016-02-25 14:00:00,67.07,67.07,66.99,67.03,63659.0,54.0446,54.0446,53.9801,54.0123,63659.0
2016-02-25 14:10:00,67.03,67.13,67.02,67.09,65551.0,54.0123,54.0929,54.0043,54.0607,65551.0
2016-02-25 14:20:00,67.1,67.12,67.06,67.1,52954.0,54.0687,54.0848,54.0365,54.0687,52954.0
2016-02-25 14:30:00,67.11,67.19,67.11,67.18,38751.0,54.0768,54.1413,54.0768,54.1332,38751.0
2016-02-25 14:40:00,67.18,67.19,67.14,67.14,64184.0,54.1332,54.1413,54.101,54.101,64184.0
2016-02-25 14:50:00,67.14,67.17,67.12,67.17,47322.0,54.101,54.1251,54.0848,54.1251,47322.0
2016-02-25 15:00:00,67.18,67.28,67.17,67.28,86948.0,54.1332,54.2138,54.1251,54.2138,86948.0
2016-02-25 15:10:00,67.28,67.3,67.24,67.25,71654.0,54.2138,54.2299,54.1815,54.1896,71654.0
2016-02-25 15:20:00,67.25,67.29,67.25,67.29,48895.0,54.1896,54.2218,54.1896,54.2218,48895.0
2016-02-25 15:30:00,67.28,67.3,67.2,67.21,102390.0,54.2138,54.2299,54.1493,54.1574,102390.0
2016-02-25 15:40:00,67.2,67.39,67.18,67.37,155234.0,54.1493,54.3024,54.1332,54.2863,155234.0
2016-02-25 15:50:00,67.37,67.45,67.37,67.43,242771.0,54.2863,54.3508,54.2863,54.3346,242771.0
2016-02-26 09:30:00,67.2,67.53,67.0,67.2,109731.0,54.1493,54.4152,53.9882,54.1493,109731.0
2016-02-26 09:40:00,67.2,67.31,67.14,67.23,92134.0,54.1493,54.2379,54.101,54.1735,92134.0
2016-02-26 09:50:00,67.24,67.25,67.15,67.17,66103.0,54.1815,54.1896,54.109,54.1251,66103.0
2016-02-26 10:00:00,67.18,67.19,67.01,67.12,72210.0,54.1332,54.1413,53.9962,54.0848,72210.0
2016-02-26 10:10:00,67.13,67.19,67.01,67.04,51051.0,54.0929,54.1413,53.9962,54.0204,51051.0
2016-02-26 10:20:00,67.03,67.04,66.86,66.93,59802.0,54.0123,54.0204,53.8753,53.9317,59802.0
2016-02-26 10:30:00,66.92,67.09,66.91,67.09,63723.0,53.9237,54.0607,53.9156,54.0607,63723.0
2016-02-26 10:40:00,67.09,67.19,67.03,67.14,36575.0,54.0607,54.1413,54.0123,54.101,36575.0
2016-02-26 10:50:00,67.12,67.15,67.02,67.14,56551.0,54.0848,54.109,54.0043,54.101,56551.0
2016-02-26 11:00:00,67.14,67.14,67.08,67.11,30830.0,54.101,54.101,54.0526,54.0768,30830.0
2016-02-26 11:10:00,67.11,67.15,66.93,66.94,64925.0,54.0768,54.109,53.9317,53.9398,64925.0
2016-02-26 11:20:00,66.93,66.99,66.77,66.77,41292.0,53.9317,53.9801,53.8028,53.8028,41292.0
2016-02-26 11:30:00,66.77,66.78,66.64,66.65,41772.0,53.8028,53.8109,53.6981,53.7061,41772.0
2016-02-26 11:40:00,66.65,66.68,66.57,66.63,32216.0,53.7061,53.7303,53.6417,53.69,32216.0
2016-02-26 11:50:00,66.63,66.71,66.56,66.57,53372.0,53.69,53.7545,53.6336,53.6417,53372.0
2016-02-26 12:00:00,66.57,66.58,66.37,66.47,37522.0,53.6417,53.6497,53.4805,53.5611,37522.0
2016-02-26 12:10:00,66.47,66.48,66.21,66.24,86424.0,53.5611,53.5691,53.3516,53.3758,86424.0
2016-02-26 12:20:00,66.24,66.35,66.17,66.34,73886.0,53.3758,53.4644,53.3193,53.4563,73886.0
2016-02-26 12:30:00,66.34,66.43,66.31,66.39,37448.0,53.4563,53.5289,53.4322,53.4966,37448.0
2016-02-26 12:40:00,66.4,66.51,66.39,66.5,22873.0,53.5047,53.5933,53.4966,53.5853,22873.0
2016-02-26 12:50:00,66.5,66.63,66.49,66.62,30997.0,53.5853,53.69,53.5772,53.682,30997.0
2016-02-26 13:00:00,66.63,66.67,66.53,66.53,43631.0,53.69,53.7222,53.6094,53.6094,43631.0
2016-02-26 13:10:00,66.52,66.52,66.39,66.4,42480.0,53.6014,53.6014,53.4966,53.5047,42480.0
2016-02-26 13:20:00,66.4,66.4,66.27,66.28,63623.0,53.5047,53.5047,53.3999,53.408,63623.0
2016-02-26 13:30:00,66.29,66.32,66.26,66.29,41256.0,53.416,53.4402,53.3919,53.416,41256.0
2016-02-26 13:40:00,66.28,66.3,66.16,66.25,71915.0,53.408,53.4241,53.3113,53.3838,71915.0
2016-02-26 13:50:00,66.24,66.24,66.07,66.15,75986.0,53.3758,53.3758,53.2388,53.3032,75986.0
2016-02-26 14:00:00,66.15,66.2,66.12,66.15,74906.0,53.3032,53.3435,53.2791,53.3032,74906.0
2016-02-26 14:10:00,66.14,66.3,66.09,66.28,69578.0,53.2952,53.4241,53.2549,53.408,69578.0
2016-02-26 14:20:00,66.28,66.33,66.23,66.32,69681.0,53.408,53.4483,53.3677,53.4402,69681.0
2016-02-26 14:30:00,66.32,66.35,66.28,66.29,110229.0,53.4402,53.4644,53.408,53.416,110229.0
2016-02-26 14:40:00,66.28,66.41,66.26,66.39,123859.0,53.408,53.5127,53.3919,53.4966,123859.0
2016-02-26 14:50:00,66.39,66.41,66.31,66.37,43004.0,53.4966,53.5127,53.4322,53.4805,43004.0
2016-02-26 15:00:00,66.37,66.55,66.35,66.54,77016.0,53.4805,53.6255,53.4644,53.6175,77016.0
2016-02-26 15:10:00,66.53,66.54,66.41,66.48,54160.0,53.6094,53.6175,53.5127,53.5691,54160.0
2016-02-26 15:20:00,66.47,66.49,66.39,66.44,62054.0,53.5611,53.5772,53.4966,53.5369,62054.0
2016-02-26 15:30:00,66.44,66.49,66.38,66.4,64008.0,53.5369,53.5772,53.4886,53.5047,64008.0
2016-02-26 15:40:00,66.4,66.43,66.33,66.36,89934.0,53.5047,53.5289,53.4483,53.4724,89934.0
2016-02-26 15:50:00,66.35,66.41,66.28,66.28,232048.0,53.4644,53.5127,53.408,53.408,232048.0
2016-02-29 09:30:00,66.44,66.6,66.17,66.29,104699.0,53.5369,53.6658,53.3193,53.416,104699.0
2016-02-29 09:40:00,66.28,66.45,66.18,66.45,48848.0,53.408,53.545,53.3274,53.545,48848.0
2016-02-29 09:50:00,66.45,66.54,66.42,66.43,52163.0,53.545,53.6175,53.5208,53.5289,52163.0
2016-02-29 10:00:00,66.43,66.48,66.31,66.44,61860.0,53.5289,53.5691,53.4322,53.5369,61860.0
2016-02-29 10:10:00,66.45,66.54,66.42,66.46,60534.0,53.545,53.6175,53.5208,53.553,60534.0
2016-02-29 10:20:00,66.45,66.6,66.43,66.52,48303.0,53.545,53.6658,53.5289,53.6014,48303.0
2016-02-29 10:30:00,66.52,66.53,66.34,66.4,30081.0,53.6014,53.6094,53.4563,53.5047,30081.0
2016-02-29 10:40:00,66.39,66.56,66.3,66.51,64319.0,53.4966,53.6336,53.4241,53.5933,64319.0
2016-02-29 10:50:00,66.51,66.6,66.49,66.56,39172.0,53.5933,53.6658,53.5772,53.6336,39172.0
2016-02-29 11:00:00,66.57,66.7,66.56,66.59,35669.0,53.6417,53.7464,53.6336,53.6578,35669.0
2016-02-29 11:10:00,66.6,66.6,66.45,66.49,80209.0,53.6658,53.6658,53.545,53.5772,80209.0
2016-02-29 11:20:00,66.5,66.51,66.36,66.36,31770.0,53.5853,53.5933,53.4724,53.4724,31770.0
2016-02-29 11:30:00,66.35,66.57,66.33,66.56,46577.0,53.4644,53.6417,53.4483,53.6336,46577.0
2016-02-29 11:40:00,66.57,66.57,66.48,66.49,31251.0,53.6417,53.6417,53.5691,53.5772,31251.0
2016-02-29 11:50:00,66.49,66.52,66.46,66.48,58369.0,53.5772,53.6014,53.553,53.5691,58369.0
2016-02-29 12:00:00,66.48,66.51,66.38,66.39,30756.0,53.5691,53.5933,53.4886,53.4966,30756.0
2016-02-29 12:10:00,66.4,66.44,66.36,66.36,63931.0,53.5047,53.5369,53.4724,53.4724,63931.0
2016-02-29 12:20:00,66.37,66.39,66.25,66.28,28005.0,53.4805,53.4966,53.3838,53.408,28005.0
2016-02-29 12:30:00,66.28,66.38,66.21,66.3,32512.0,53.408,53.4886,53.3516,53.4241,32512.0
2016-02-29 12:40:00,66.32,66.36,66.3,66.34,55077.0,53.4402,53.4724,53.4241,53.4563,55077.0
2016-02-29 12:50:00,66.35,66.38,66.32,66.36,21979.0,53.4644,53.4886,53.4402,53.4724,21979.0
2016-02-29 13:00:00,66.35,66.38,66.33,66.34,26421.0,53.4644,53.4886,53.4483,53.4563,26421.0
2016-02-29 13:10:00,66.34,66.35,66.26,66.27,27623.0,53.4563,53.4644,53.3919,53.3999,27623.0
2016-02-29 13:20:00,66.26,66.33,66.21,66.21,30622.0,53.3919,53.4483,53.3516,53.3516,30622.0
2016-02-29 13:30:00,66.2,66.25,66.17,66.23,23810.0,53.3435,53.3838,53.3193,53.3677,23810.0
2016-02-29 13:40:00,66.23,66.26,66.22,66.24,32903.0,53.3677,53.3919,53.3596,53.3758,32903.0
2016-02-29 13:50:00,66.23,66.29,66.23,66.28,29295.0,53.3677,53.416,53.3677,53.408,29295.0
2016-02-29 14:00:00,66.28,66.29,66.11,66.13,71642.0,53.408,53.416,53.271,53.2871,71642.0
2016-02-29 14:10:00,66.14,66.18,66.1,66.15,38239.0,53.2952,53.3274,53.2629,53.3032,38239.0
2016-02-29 14:20:00,66.14,66.14,66.02,66.12,54601.0,53.2952,53.2952,53.1985,53.2791,54601.0
2016-02-29 14:30:00,66.13,66.13,66.06,66.08,51666.0,53.2871,53.2871,53.2307,53.2468,51666.0
2016-02-29 14:40:00,66.07,66.08,65.87,65.87,77188.0,53.2388,53.2468,53.0776,53.0776,77188.0
2016-02-29 14:50:00,65.86,65.96,65.85,65.87,82700.0,53.0695,53.1501,53.0615,53.0776,82700.0
2016-02-29 15:00:00,65.86,65.91,65.79,65.82,136462.0,53.0695,53.1098,53.0131,53.0373,136462.0
2016-02-29 15:10:00,65.82,65.83,65.65,65.72,93957.0,53.0373,53.0454,52.9003,52.9567,93957.0
2016-02-29 15:20:00,65.71,65.85,65.69,65.82,98974.0,52.9487,53.0615,52.9326,53.0373,98974.0
2016-02-29 15:30:00,65.81,65.89,65.72,65.84,148882.0,53.0293,53.0937,52.9567,53.0534,148882.0
2016-02-29 15:40:00,65.86,65.87,65.75,65.83,170024.0,53.0695,53.0776,52.9809,53.0454,170024.0
2016-02-29 15:50:00,65.84,65.84,65.61,65.62,349880.0,53.0534,53.0534,52.8681,52.8762,349880.0
2016-03-01 09:30:00,66.06,66.34,65.93,66.08,114100.0,53.2307,53.4563,53.126,53.2468,114100.0
2016-03-01 09:40:00,66.11,66.28,66.08,66.26,63531.0,53.271,53.408,53.2468,53.3919,63531.0
2016-03-01 09:50:00,66.25,66.49,66.24,66.44,72792.0,53.3838,53.5772,53.3758,53.5369,72792.0
2016-03-01 10:00:00,66.44,66.56,66.43,66.54,65099.0,53.5369,53.6336,53.5289,53.6175,65099.0
2016-03-01 10:10:00,66.54,66.61,66.51,66.59,90290.0,53.6175,53.6739,53.5933,53.6578,90290.0
2016-03-01 10:20:00,66.59,66.74,66.59,66.61,80588.0,53.6578,53.7786,53.6578,53.6739,80588.0
2016-03-01 10:30:00,66.61,66.77,66.59,66.75,43638.0,53.6739,53.8028,53.6578,53.7867,43638.0
2016-03-01 10:40:00,66.75,66.81,66.71,66.71,43047.0,53.7867,53.8351,53.7545,53.7545,43047.0
2016-03-01 10:50:00,66.71,66.79,66.68,66.68,37351.0,53.7545,53.8189,53.7303,53.7303,37351.0
2016-03-01 11:00:00,66.68,66.68,66.59,66.64,53748.0,53.7303,53.7303,53.6578,53.6981,53748.0
2016-03-01 11:10:00,66.65,66.74,66.64,66.73,42878.0,53.7061,53.7786,53.6981,53.7706,42878.0
2016-03-01 11:20:00,66.73,66.87,66.71,66.83,41553.0,53.7706,53.8834,53.7545,53.8512,41553.0
2016-03-01 11:30:00,66.83,66.88,66.79,66.87,45960.0,53.8512,53.8915,53.8189,53.8834,45960.0
2016-03-01 11:40:00,66.88,66.94,66.81,66.84,51137.0,53.8915,53.9398,53.8351,53.8592,51137.0
2016-03-01 11:50:00,66.84,66.88,66.84,66.86,61759.0,53.8592,53.8915,53.8592,53.8753,61759.0
2016-03-01 12:00:00,66.86,67.08,66.86,67.01,89284.0,53.8753,54.0526,53.8753,53.9962,89284.0
2016-03-01 12:10:00,67.0,67.01,66.94,66.98,55010.0,53.9882,53.9962,53.9398,53.972,55010.0
2016-03-01 12:20:00,66.99,67.0,66.93,66.97,51281.0,53.9801,53.9882,53.9317,53.964,51281.0
2016-03-01 12:30:00,66.97,66.99,66.92,66.92,48169.0,53.964,53.9801,53.9237,53.9237,48169.0
2016-03-01 12:40:00,66.91,66.97,66.91,66.92,37883.0,53.9156,53.964,53.9156,53.9237,37883.0
2016-03-01 12:50:00,66.93,66.95,66.9,66.92,40284.0,53.9317,53.9479,53.9076,53.9237,40284.0
2016-03-01 13:00:00,66.91,66.92,66.86,66.91,34224.0,53.9156,53.9237,53.8753,53.9156,34224.0
2016-03-01 13:10:00,66.9,66.9,66.84,66.85,40744.0,53.9076,53.9076,53.8592,53.8673,40744.0
2016-03-01 13:20:00,66.85,66.99,66.85,66.97,53451.0,53.8673,53.9801,53.8673,53.964,53451.0
2016-03-01 13:30:00,66.98,67.03,66.97,67.0,48719.0,53.972,54.0123,53.964,53.9882,48719.0
2016-03-01 13:40:00,67.01,67.08,66.99,67.07,54258.0,53.9962,54.0526,53.9801,54.0446,54258.0
2016-03-01 13:50:00,67.07,67.08,67.01,67.04,73386.0,54.0446,54.0526,53.9962,54.0204,73386.0
2016-03-01 14:00:00,67.04,67.07,67.02,67.06,74121.0,54.0204,54.0446,54.0043,54.0365,74121.0
2016-03-01 14:10:00,67.06,67.07,66.9,66.94,63614.0,54.0365,54.0446,53.9076,53.9398,63614.0
2016-03-01 14:20:00,66.94,66.96,66.85,66.95,76159.0,53.9398,53.9559,53.8673,53.9479,76159.0
2016-03-01 14:30:00,66.95,67.0,66.92,66.97,70287.0,53.9479,53.9882,53.9237,53.964,70287.0
2016-03-01 14:40:00,66.97,67.2,66.97,67.17,92569.0,53.964,54.1493,53.964,54.1251,92569.0
2016-03-01 14:50:00,67.17,67.28,67.16,67.25,78648.0,54.1251,54.2138,54.1171,54.1896,78648.0
2016-03-01 15:00:00,67.25,67.35,67.25,67.34,89870.0,54.1896,54.2702,54.1896,54.2621,89870.0
2016-03-01 15:10:00,67.33,67.39,67.32,67.38,103278.0,54.2541,54.3024,54.246,54.2944,103278.0
2016-03-01 15:20:00,67.38,67.39,67.32,67.36,122120.0,54.2944,54.3024,54.246,54.2782,122120.0
2016-03-01 15:30:00,67.36,67.38,67.24,67.24,111304.0,54.2782,54.2944,54.1815,54.1815,111304.0
2016-03-01 15:40:00,67.25,67.31,67.21,67.22,162807.0,54.1896,54.2379,54.1574,54.1654,162807.0
2016-03-01 15:50:00,67.22,67.32,67.16,67.31,314967.0,54.1654,54.246,54.1171,54.2379,314967.0
2016-03-02 09:30:00,67.06,67.42,66.4,66.65,150604.0,54.0365,54.3266,53.5047,53.7061,150604.0
2016-03-02 09:40:00,66.61,66.61,66.43,66.44,70074.0,53.6739,53.6739,53.5289,53.5369,70074.0
2016-03-02 09:50:00,66.44,66.59,66.39,66.59,58235.0,53.5369,53.6578,53.4966,53.6578,58235.0
2016-03-02 10:00:00,66.6,66.67,66.51,66.65,63406.0,53.6658,53.7222,53.5933,53.7061,63406.0
2016-03-02 10:10:00,66.64,66.77,66.6,66.73,107144.0,53.6981,53.8028,53.6658,53.7706,107144.0
2016-03-02 10:20:00,66.73,66.8,66.68,66.69,54490.0,53.7706,53.827,53.7303,53.7384,54490.0
2016-03-02 10:30:00,66.67,66.68,66.53,66.53,74153.0,53.7222,53.7303,53.6094,53.6094,74153.0
2016-03-02 10:40:00,66.53,66.64,66.5,66.6,83497.0,53.6094,53.6981,53.5853,53.6658,83497.0
2016-03-02 10:50:00,66.59,66.62,66.56,66.59,76614.0,53.6578,53.682,53.6336,53.6578,76614.0
2016-03-02 11:00:00,66.58,66.76,66.54,66.74,41632.0,53.6497,53.7948,53.6175,53.7786,41632.0
2016-03-02 11:10:00,66.75,66.84,66.73,66.79,29504.0,53.7867,53.8592,53.7706,53.8189,29504.0
2016-03-02 11:20:00,66.8,66.83,66.75,66.83,38506.0,53.827,53.8512,53.7867,53.8512,38506.0
2016-03-02 11:30:00,66.84,66.92,66.78,66.85,24683.0,53.8592,53.9237,53.8109,53.8673,24683.0
2016-03-02 11:40:00,66.84,66.95,66.82,66.94,43981.0,53.8592,53.9479,53.8431,53.9398,43981.0
2016-03-02 11:50:00,66.93,66.94,66.71,66.72,49608.0,53.9317,53.9398,53.7545,53.7625,49608.0
2016-03-02 12:00:00,66.71,66.72,66.66,66.72,25960.0,53.7545,53.7625,53.7142,53.7625,25960.0
2016-03-02 12:10:00,66.72,66.76,66.7,66.76,15340.0,53.7625,53.7948,53.7464,53.7948,15340.0
2016-03-02 12:20:00,66.76,66.77,66.7,66.71,22756.0,53.7948,53.8028,53.7464,53.7545,22756.0
2016-03-02 12:30:00,66.7,66.72,66.65,66.7,61841.0,53.7464,53.7625,53.7061,53.7464,61841.0
2016-03-02 12:40:00,66.7,66.82,66.69,66.82,36318.0,53.7464,53.8431,53.7384,53.8431,36318.0
2016-03-02 12:50:00,66.82,66.85,66.74,66.85,16922.0,53.8431,53.8673,53.7786,53.8673,16922.0
2016-03-02 13:00:00,66.87,66.87,66.76,66.79,22031.0,53.8834,53.8834,53.7948,53.8189,22031.0
2016-03-02 13:10:00,66.8,66.9,66.79,66.89,20566.0,53.827,53.9076,53.8189,53.8995,20566.0
2016-03-02 13:20:00,66.88,66.9,66.87,66.9,28065.0,53.8915,53.9076,53.8834,53.9076,28065.0
2016-03-02 13:30:00,66.9,66.9,66.83,66.85,13728.0,53.9076,53.9076,53.8512,53.8673,13728.0
2016-03-02 13:40:00,66.85,66.9,66.85,66.9,14939.0,53.8673,53.9076,53.8673,53.9076,14939.0
2016-03-02 13:50:00,66.89,66.91,66.83,66.83,31589.0,53.8995,53.9156,53.8512,53.8512,31589.0
2016-03-02 14:00:00,66.83,66.84,66.69,66.69,45835.0,53.8512,53.8592,53.7384,53.7384,45835.0
2016-03-02 14:10:00,66.69,66.79,66.68,66.74,37700.0,53.7384,53.8189,53.7303,53.7786,37700.0
2016-03-02 14:20:00,66.73,66.82,66.73,66.8,61068.0,53.7706,53.8431,53.7706,53.827,61068.0
2016-03-02 14:30:00,66.8,66.9,66.79,66.89,36188.0,53.827,53.9076,53.8189,53.8995,36188.0
2016-03-02 14:40:00,66.9,66.97,66.89,66.95,54150.0,53.9076,53.964,53.8995,53.9479,54150.0
2016-03-02 14:50:00,66.95,66.98,66.9,66.93,35755.0,53.9479,53.972,53.9076,53.9317,35755.0
2016-03-02 15:00:00,66.92,66.93,66.79,66.86,24436.0,53.9237,53.9317,53.8189,53.8753,24436.0
2016-03-02 15:10:00,66.86,66.87,66.82,66.82,52743.0,53.8753,53.8834,53.8431,53.8431,52743.0
2016-03-02 15:20:00,66.82,66.92,66.81,66.88,41905.0,53.8431,53.9237,53.8351,53.8915,41905.0
2016-03-02 15:30:00,66.88,66.93,66.84,66.91,46393.0,53.8915,53.9317,53.8592,53.9156,46393.0
2016-03-02 15:40:00,66.9,66.95,66.88,66.92,84880.0,53.9076,53.9479,53.8915,53.9237,84880.0
2016-03-02 15:50:00,66.93,67.11,66.86,67.07,176955.0,53.9317,54.0768,53.8753,54.0446,176955.0
2016-03-03 09:30:00,66.86,66.95,66.71,66.92,92238.0,53.8753,53.9479,53.7545,53.9237,92238.0
2016-03-03 09:40:00,66.93,66.97,66.79,66.94,36926.0,53.9317,53.964,53.8189,53.9398,36926.0
2016-03-03 09:50:00,66.95,66.97,66.77,66.78,36511.0,53.9479,53.964,53.8028,53.8109,36511.0
2016-03-03 10:00:00,66.78,66.87,66.73,66.81,29710.0,53.8109,53.8834,53.7706,53.8351,29710.0
2016-03-03 10:10:00,66.81,66.92,66.77,66.88,40976.0,53.8351,53.9237,53.8028,53.8915,40976.0
2016-03-03 10:20:00,66.87,66.95,66.82,66.9,31965.0,53.8834,53.9479,53.8431,53.9076,31965.0
2016-03-03 10:30:00,66.92,67.0,66.86,66.86,43938.0,53.9237,53.9882,53.8753,53.8753,43938.0
2016-03-03 10:40:00,66.86,66.91,66.81,66.88,39661.0,53.8753,53.9156,53.8351,53.8915,39661.0
2016-03-03 10:50:00,66.88,66.96,66.86,66.89,26541.0,53.8915,53.9559,53.8753,53.8995,26541.0
2016-03-03 11:00:00,66.88,66.9,66.79,66.82,57184.0,53.8915,53.9076,53.8189,53.8431,57184.0
2016-03-03 11:10:00,66.82,66.98,66.8,66.96,35677.0,53.8431,53.972,53.827,53.9559,35677.0
2016-03-03 11:20:00,66.92,66.96,66.86,66.94,37447.0,53.9237,53.9559,53.8753,53.9398,37447.0
2016-03-03 11:30:00,66.93,66.95,66.89,66.92,30634.0,53.9317,53.9479,53.8995,53.9237,30634.0
2016-03-03 11:40:00,66.92,67.05,66.88,67.02,92676.0,53.9237,54.0284,53.8915,54.0043,92676.0
2016-03-03 11:50:00,67.02,67.06,66.96,67.04,19879.0,54.0043,54.0365,53.9559,54.0204,19879.0
2016-03-03 12:00:00,67.06,67.3,67.04,67.28,35673.0,54.0365,54.2299,54.0204,54.2138,35673.0
2016-03-03 12:10:00,67.28,67.29,67.13,67.14,30214.0,54.2138,54.2218,54.0929,54.101,30214.0
2016-03-03 12:20:00,67.13,67.22,67.04,67.07,43612.0,54.0929,54.1654,54.0204,54.0446,43612.0
2016-03-03 12:30:00,67.06,67.1,67.01,67.07,17829.0,54.0365,54.0687,53.9962,54.0446,17829.0
2016-03-03 12:40:00,67.07,67.18,67.07,67.15,29035.0,54.0446,54.1332,54.0446,54.109,29035.0
2016-03-03 12:50:00,67.15,67.24,67.15,67.21,30347.0,54.109,54.1815,54.109,54.1574,30347.0
2016-03-03 13:00:00,67.2,67.27,67.2,67.24,17767.0,54.1493,54.2057,54.1493,54.1815,17767.0
2016-03-03 13:10:00,67.24,67.29,67.2,67.29,12694.0,54.1815,54.2218,54.1493,54.2218,12694.0
2016-03-03 13:20:00,67.29,67.32,67.23,67.25,42564.0,54.2218,54.246,54.1735,54.1896,42564.0
2016-03-03 13:30:00,67.25,67.42,67.25,67.41,15650.0,54.1896,54.3266,54.1896,54.3185,15650.0
2016-03-03 13:40:00,67.41,67.45,67.37,67.43,33022.0,54.3185,54.3508,54.2863,54.3346,33022.0
2016-03-03 13:50:00,67.43,67.46,67.37,67.4,22488.0,54.3346,54.3588,54.2863,54.3105,22488.0
2016-03-03 14:00:00,67.4,67.41,67.3,67.31,24024.0,54.3105,54.3185,54.2299,54.2379,24024.0
2016-03-03 14:10:00,67.31,67.36,67.31,67.34,16987.0,54.2379,54.2782,54.2379,54.2621,16987.0
2016-03-03 14:20:00,67.34,67.45,67.34,67.37,32092.0,54.2621,54.3508,54.2621,54.2863,32092.0
2016-03-03 14:30:00,67.37,67.5,67.35,67.48,33924.0,54.2863,54.3911,54.2702,54.3749,33924.0
2016-03-03 14:40:00,67.48,67.52,67.47,67.48,27360.0,54.3749,54.4072,54.3669,54.3749,27360.0
2016-03-03 14:50:00,67.49,67.54,67.48,67.5,43483.0,54.383,54.4233,54.3749,54.3911,43483.0
2016-03-03 15:00:00,67.51,67.55,67.4,67.4,79235.0,54.3991,54.4313,54.3105,54.3105,79235.0
2016-03-03 15:10:00,67.39,67.46,67.35,67.44,46561.0,54.3024,54.3588,54.2702,54.3427,46561.0
2016-03-03 15:20:00,67.44,67.52,67.39,67.48,43189.0,54.3427,54.4072,54.3024,54.3749,43189.0
2016-03-03 15:30:00,67.48,67.57,67.43,67.54,47850.0,54.3749,54.4475,54.3346,54.4233,47850.0
2016-03-03 15:40:00,67.55,67.6,67.52,67.53,88613.0,54.4313,54.4716,54.4072,54.4152,88613.0
2016-03-03 15:50:00,67.53,67.6,67.52,67.59,181228.0,54.4152,54.4716,54.4072,54.4636,181228.0
2016-03-04 09:30:00,67.42,67.69,67.28,67.55,93482.0,54.3266,54.5442,54.2138,54.4313,93482.0
2016-03-04 09:40:00,67.54,67.66,67.53,67.57,51845.0,54.4233,54.52,54.4152,54.4475,51845.0
2016-03-04 09:50:00,67.56,67.64,67.5,67.62,36424.0,54.4394,54.5039,54.3911,54.4877,36424.0
2016-03-04 10:00:00,67.63,67.64,67.55,67.61,50682.0,54.4958,54.5039,54.4313,54.4797,50682.0
2016-03-04 10:10:00,67.62,67.63,67.54,67.56,43998.0,54.4877,54.4958,54.4233,54.4394,43998.0
2016-03-04 10:20:00,67.58,67.76,67.56,67.68,72711.0,54.4555,54.6006,54.4394,54.5361,72711.0
2016-03-04 10:30:00,67.67,67.8,67.66,67.77,42927.0,54.528,54.6328,54.52,54.6086,42927.0
2016-03-04 10:40:00,67.78,67.97,67.76,67.97,71879.0,54.6167,54.7698,54.6006,54.7698,71879.0
2016-03-04 10:50:00,67.96,68.12,67.95,68.12,153627.0,54.7617,54.8906,54.7537,54.8906,153627.0
2016-03-04 11:00:00,68.11,68.25,68.04,68.22,103294.0,54.8826,54.9954,54.8262,54.9712,103294.0
2016-03-04 11:10:00,68.22,68.32,68.18,68.31,41991.0,54.9712,55.0518,54.939,55.0437,41991.0
2016-03-04 11:20:00,68.31,68.31,68.04,68.06,43149.0,55.0437,55.0437,54.8262,54.8423,43149.0
2016-03-04 11:30:00,68.06,68.17,68.05,68.08,50378.0,54.8423,54.9309,54.8342,54.8584,50378.0
2016-03-04 11:40:00,68.08,68.2,68.06,68.18,32056.0,54.8584,54.9551,54.8423,54.939,32056.0
2016-03-04 11:50:00,68.18,68.21,68.06,68.12,47379.0,54.939,54.9632,54.8423,54.8906,47379.0
2016-03-04 12:00:00,68.13,68.15,68.07,68.09,26848.0,54.8987,54.9148,54.8504,54.8665,26848.0
2016-03-04 12:10:00,68.09,68.09,67.97,67.99,50973.0,54.8665,54.8665,54.7698,54.7859,50973.0
2016-03-04 12:20:00,67.99,68.07,67.96,68.03,26673.0,54.7859,54.8504,54.7617,54.8181,26673.0
2016-03-04 12:30:00,68.03,68.09,67.99,68.0,25050.0,54.8181,54.8665,54.7859,54.7939,25050.0
2016-03-04 12:40:00,68.0,68.05,67.94,67.96,44025.0,54.7939,54.8342,54.7456,54.7617,44025.0
2016-03-04 12:50:00,67.95,68.02,67.93,68.0,38118.0,54.7537,54.8101,54.7375,54.7939,38118.0
2016-03-04 13:00:00,68.01,68.08,67.99,68.04,30073.0,54.802,54.8584,54.7859,54.8262,30073.0
2016-03-04 13:10:00,68.04,68.09,67.97,68.09,22081.0,54.8262,54.8665,54.7698,54.8665,22081.0
2016-03-04 13:20:00,68.09,68.18,68.07,68.18,19875.0,54.8665,54.939,54.8504,54.939,19875.0
2016-03-04 13:30:00,68.17,68.17,68.1,68.13,45037.0,54.9309,54.9309,54.8745,54.8987,45037.0
2016-03-04 13:40:00,68.13,68.27,68.12,68.22,50871.0,54.8987,55.0115,54.8906,54.9712,50871.0
2016-03-04 13:50:00,68.23,68.3,68.2,68.28,30500.0,54.9793,55.0357,54.9551,55.0196,30500.0
2016-03-04 14:00:00,68.29,68.29,68.17,68.17,38794.0,55.0276,55.0276,54.9309,54.9309,38794.0
2016-03-04 14:10:00,68.17,68.21,68.1,68.1,51702.0,54.9309,54.9632,54.8745,54.8745,51702.0
2016-03-04 14:20:00,68.1,68.12,68.01,68.03,21157.0,54.8745,54.8906,54.802,54.8181,21157.0
2016-03-04 14:30:00,68.02,68.05,67.93,67.97,36234.0,54.8101,54.8342,54.7375,54.7698,36234.0
2016-03-04 14:40:00,67.96,68.0,67.89,67.99,40347.0,54.7617,54.7939,54.7053,54.7859,40347.0
2016-03-04 14:50:00,67.99,68.0,67.89,67.94,54297.0,54.7859,54.7939,54.7053,54.7456,54297.0
2016-03-04 15:00:00,67.95,67.96,67.86,67.91,42968.0,54.7537,54.7617,54.6811,54.7214,42968.0
2016-03-04 15:10:00,67.91,68.03,67.91,68.03,60260.0,54.7214,54.8181,54.7214,54.8181,60260.0
2016-03-04 15:20:00,68.03,68.16,68.0,68.14,73813.0,54.8181,54.9229,54.7939,54.9068,73813.0
2016-03-04 15:30:00,68.13,68.19,68.08,68.11,65576.0,54.8987,54.947,54.8584,54.8826,65576.0
2016-03-04 15:40:00,68.11,68.19,68.1,68.13,106646.0,54.8826,54.947,54.8745,54.8987,106646.0
2016-03-04 15:50:00,68.12,68.19,68.07,68.15,323941.0,54.8906,54.947,54.8504,54.9148,323941.0
2016-03-07 09:30:00,67.8,67.94,67.55,67.73,96570.0,54.6328,54.7456,54.4313,54.5764,96570.0
2016-03-07 09:40:00,67.72,67.82,67.62,67.81,54907.0,54.5683,54.6489,54.4877,54.6408,54907.0
2016-03-07 09:50:00,67.83,67.88,67.63,67.68,39824.0,54.657,54.6973,54.4958,54.5361,39824.0
2016-03-07 10:00:00,67.68,67.72,67.58,67.61,39180.0,54.5361,54.5683,54.4555,54.4797,39180.0
2016-03-07 10:10:00,67.61,67.66,67.59,67.65,51545.0,54.4797,54.52,54.4636,54.5119,51545.0
2016-03-07 10:20:00,67.66,67.72,67.59,67.63,48120.0,54.52,54.5683,54.4636,54.4958,48120.0
2016-03-07 10:30:00,67.64,67.69,67.61,67.65,40358.0,54.5039,54.5442,54.4797,54.5119,40358.0
2016-03-07 10:40:00,67.65,67.78,67.59,67.61,109862.0,54.5119,54.6167,54.4636,54.4797,109862.0
2016-03-07 10:50:00,67.62,67.69,67.57,67.68,32716.0,54.4877,54.5442,54.4475,54.5361,32716.0
2016-03-07 11:00:00,67.68,67.72,67.64,67.66,35255.0,54.5361,54.5683,54.5039,54.52,35255.0
2016-03-07 11:10:00,67.67,67.7,67.62,67.64,71600.0,54.528,54.5522,54.4877,54.5039,71600.0
2016-03-07 11:20:00,67.64,67.79,67.64,67.76,47823.0,54.5039,54.6247,54.5039,54.6006,47823.0
2016-03-07 11:30:00,67.77,67.87,67.75,67.86,75979.0,54.6086,54.6892,54.5925,54.6811,75979.0
2016-03-07 11:40:00,67.85,67.91,67.83,67.84,38909.0,54.6731,54.7214,54.657,54.665,38909.0
2016-03-07 11:50:00,67.84,67.87,67.73,67.73,33887.0,54.665,54.6892,54.5764,54.5764,33887.0
2016-03-07 12:00:00,67.74,67.76,67.64,67.67,22984.0,54.5844,54.6006,54.5039,54.528,22984.0
2016-03-07 12:10:00,67.66,67.7,67.58,67.59,41565.0,54.52,54.5522,54.4555,54.4636,41565.0
2016-03-07 12:20:00,67.59,67.62,67.57,67.57,31383.0,54.4636,54.4877,54.4475,54.4475,31383.0
2016-03-07 12:30:00,67.57,67.65,67.57,67.6,27544.0,54.4475,54.5119,54.4475,54.4716,27544.0
2016-03-07 12:40:00,67.61,67.62,67.53,67.54,104687.0,54.4797,54.4877,54.4152,54.4233,104687.0
2016-03-07 12:50:00,67.53,67.59,67.53,67.58,18157.0,54.4152,54.4636,54.4152,54.4555,18157.0
2016-03-07 13:00:00,67.59,67.77,67.58,67.76,97871.0,54.4636,54.6086,54.4555,54.6006,97871.0
2016-03-07 13:10:00,67.77,67.77,67.63,67.68,42844.0,54.6086,54.6086,54.4958,54.5361,42844.0
2016-03-07 13:20:00,67.69,67.7,67.58,67.58,20097.0,54.5442,54.5522,54.4555,54.4555,20097.0
2016-03-07 13:30:00,67.59,67.6,67.49,67.56,30673.0,54.4636,54.4716,54.383,54.4394,30673.0
2016-03-07 13:40:00,67.56,67.59,67.53,67.56,23069.0,54.4394,54.4636,54.4152,54.4394,23069.0
2016-03-07 13:50:00,67.57,67.66,67.57,67.6,27379.0,54.4475,54.52,54.4475,54.4716,27379.0
2016-03-07 14:00:00,67.61,67.65,67.52,67.56,33958.0,54.4797,54.5119,54.4072,54.4394,33958.0
2016-03-07 14:10:00,67.56,67.58,67.49,67.49,55318.0,54.4394,54.4555,54.383,54.383,55318.0
2016-03-07 14:20:00,67.49,67.54,67.43,67.48,34098.0,54.383,54.4233,54.3346,54.3749,34098.0
2016-03-07 14:30:00,67.48,67.5,67.37,67.42,46315.0,54.3749,54.3911,54.2863,54.3266,46315.0
2016-03-07 14:40:00,67.42,67.54,67.41,67.49,43325.0,54.3266,54.4233,54.3185,54.383,43325.0
2016-03-07 14:50:00,67.5,67.57,67.49,67.53,45618.0,54.3911,54.4475,54.383,54.4152,45618.0
2016-03-07 15:00:00,67.53,67.53,67.39,67.45,52413.0,54.4152,54.4152,54.3024,54.3508,52413.0
2016-03-07 15:10:00,67.46,67.55,67.45,67.54,52639.0,54.3588,54.4313,54.3508,54.4233,52639.0
2016-03-07 15:20:00,67.54,67.56,67.47,67.51,62456.0,54.4233,54.4394,54.3669,54.3991,62456.0
2016-03-07 15:30:00,67.51,67.61,67.46,67.53,97320.0,54.3991,54.4797,54.3588,54.4152,97320.0
2016-03-07 15:40:00,67.54,67.56,67.42,67.45,109759.0,54.4233,54.4394,54.3266,54.3508,109759.0
2016-03-07 15:50:00,67.45,67.56,67.43,67.55,281136.0,54.3508,54.4394,54.3346,54.4313,281136.0
2016-03-08 09:30:00,67.21,67.36,66.86,67.07,82291.0,54.1574,54.2782,53.8753,54.0446,82291.0
2016-03-08 09:40:00,67.05,67.26,67.03,67.26,71578.0,54.0284,54.1977,54.0123,54.1977,71578.0
2016-03-08 09:50:00,67.26,67.39,67.19,67.37,36199.0,54.1977,54.3024,54.1413,54.2863,36199.0
2016-03-08 10:00:00,67.38,67.49,67.36,67.39,47424.0,54.2944,54.383,54.2782,54.3024,47424.0
2016-03-08 10:10:00,67.38,67.46,67.31,67.4,47228.0,54.2944,54.3588,54.2379,54.3105,47228.0
2016-03-08 10:20:00,67.39,67.46,67.31,67.38,39822.0,54.3024,54.3588,54.2379,54.2944,39822.0
2016-03-08 10:30:00,67.37,67.5,67.35,67.44,42810.0,54.2863,54.3911,54.2702,54.3427,42810.0
2016-03-08 10:40:00,67.44,67.49,67.39,67.46,86804.0,54.3427,54.383,54.3024,54.3588,86804.0
2016-03-08 10:50:00,67.46,67.52,67.43,67.51,51578.0,54.3588,54.4072,54.3346,54.3991,51578.0
2016-03-08 11:00:00,67.52,67.55,67.46,67.5,53967.0,54.4072,54.4313,54.3588,54.3911,53967.0
2016-03-08 11:10:00,67.51,67.69,67.51,67.68,57374.0,54.3991,54.5442,54.3991,54.5361,57374.0
2016-03-08 11:20:00,67.68,67.73,67.65,67.69,28429.0,54.5361,54.5764,54.5119,54.5442,28429.0
2016-03-08 11:30:00,67.69,67.81,67.69,67.75,37004.0,54.5442,54.6408,54.5442,54.5925,37004.0
2016-03-08 11:40:00,67.75,67.84,67.72,67.8,33324.0,54.5925,54.665,54.5683,54.6328,33324.0
2016-03-08 11:50:00,67.8,67.91,67.8,67.86,27572.0,54.6328,54.7214,54.6328,54.6811,27572.0
2016-03-08 12:00:00,67.85,67.92,67.82,67.9,18257.0,54.6731,54.7295,54.6489,54.7134,18257.0
2016-03-08 12:10:00,67.91,67.92,67.85,67.89,20450.0,54.7214,54.7295,54.6731,54.7053,20450.0
2016-03-08 12:20:00,67.9,67.93,67.85,67.87,30212.0,54.7134,54.7375,54.6731,54.6892,30212.0
2016-03-08 12:30:00,67.86,67.87,67.71,67.72,26343.0,54.6811,54.6892,54.5603,54.5683,26343.0
2016-03-08 12:40:00,67.73,67.8,67.72,67.78,19180.0,54.5764,54.6328,54.5683,54.6167,19180.0
2016-03-08 12:50:00,67.77,67.79,67.72,67.77,13237.0,54.6086,54.6247,54.5683,54.6086,13237.0
2016-03-08 13:00:00,67.78,67.79,67.72,67.72,19863.0,54.6167,54.6247,54.5683,54.5683,19863.0
2016-03-08 13:10:00,67.71,67.73,67.62,67.64,20044.0,54.5603,54.5764,54.4877,54.5039,20044.0
2016-03-08 13:20:00,67.65,67.73,67.65,67.73,28902.0,54.5119,54.5764,54.5119,54.5764,28902.0
2016-03-08 13:30:00,67.73,67.76,67.7,67.73,18565.0,54.5764,54.6006,54.5522,54.5764,18565.0
2016-03-08 13:40:00,67.72,67.72,67.66,67.7,12843.0,54.5683,54.5683,54.52,54.5522,12843.0
2016-03-08 13:50:00,67.7,67.7,67.64,67.69,24322.0,54.5522,54.5522,54.5039,54.5442,24322.0
2016-03-08 14:00:00,67.7,67.81,67.68,67.79,20005.0,54.5522,54.6408,54.5361,54.6247,20005.0
2016-03-08 14:10:00,67.8,67.82,67.73,67.74,21916.0,54.6328,54.6489,54.5764,54.5844,21916.0
2016-03-08 14:20:00,67.73,67.75,67.63,67.65,32528.0,54.5764,54.5925,54.4958,54.5119,32528.0
2016-03-08 14:30:00,67.65,67.68,67.61,67.67,32267.0,54.5119,54.5361,54.4797,54.528,32267.0
2016-03-08 14:40:00,67.67,67.72,67.66,67.66,35317.0,54.528,54.5683,54.52,54.52,35317.0
2016-03-08 14:50:00,67.66,67.75,67.64,67.74,67411.0,54.52,54.5925,54.5039,54.5844,67411.0
2016-03-08 15:00:00,67.73,67.73,67.63,67.63,59011.0,54.5764,54.5764,54.4958,54.4958,59011.0
2016-03-08 15:10:00,67.63,67.65,67.54,67.56,44506.0,54.4958,54.5119,54.4233,54.4394,44506.0
2016-03-08 15:20:00,67.56,67.61,67.5,67.5,40997.0,54.4394,54.4797,54.3911,54.3911,40997.0
2016-03-08 15:30:00,67.51,67.54,67.47,67.47,58936.0,54.3991,54.4233,54.3669,54.3669,58936.0
2016-03-08 15:40:00,67.46,67.54,67.43,67.52,111108.0,54.3588,54.4233,54.3346,54.4072,111108.0
2016-03-08 15:50:00,67.52,67.57,67.45,67.53,185525.0,54.4072,54.4475,54.3508,54.4152,185525.0
2016-03-09 09:30:00,67.88,68.01,67.3,68.01,64446.0,54.6973,54.802,54.2299,54.802,64446.0
2016-03-09 09:40:00,68.02,68.29,67.94,68.26,52932.0,54.8101,55.0276,54.7456,55.0035,52932.0
2016-03-09 09:50:00,68.27,68.4,68.27,68.3,53421.0,55.0115,55.1163,55.0115,55.0357,53421.0
2016-03-09 10:00:00,68.3,68.44,68.22,68.38,103598.0,55.0357,55.1485,54.9712,55.1001,103598.0
2016-03-09 10:10:00,68.38,68.49,68.36,68.41,107835.0,55.1001,55.1888,55.084,55.1243,107835.0
2016-03-09 10:20:00,68.41,68.58,68.41,68.48,107744.0,55.1243,55.2613,55.1243,55.1807,107744.0
2016-03-09 10:30:00,68.5,68.56,68.41,68.52,48029.0,55.1968,55.2452,55.1243,55.213,48029.0
2016-03-09 10:40:00,68.52,68.55,68.49,68.51,114588.0,55.213,55.2371,55.1888,55.2049,114588.0
2016-03-09 10:50:00,68.5,68.52,68.27,68.29,132687.0,55.1968,55.213,55.0115,55.0276,132687.0
2016-03-09 11:00:00,68.27,68.28,68.11,68.15,38583.0,55.0115,55.0196,54.8826,54.9148,38583.0
2016-03-09 11:10:00,68.14,68.24,68.1,68.24,50200.0,54.9068,54.9873,54.8745,54.9873,50200.0
2016-03-09 11:20:00,68.23,68.27,68.16,68.23,24076.0,54.9793,55.0115,54.9229,54.9793,24076.0
2016-03-09 11:30:00,68.24,68.35,68.18,68.31,84427.0,54.9873,55.076,54.939,55.0437,84427.0
2016-03-09 11:40:00,68.3,68.31,68.24,68.29,22301.0,55.0357,55.0437,54.9873,55.0276,22301.0
2016-03-09 11:50:00,68.28,68.38,68.28,68.36,42441.0,55.0196,55.1001,55.0196,55.084,42441.0
2016-03-09 12:00:00,68.36,68.36,68.24,68.25,20835.0,55.084,55.084,54.9873,54.9954,20835.0
2016-03-09 12:10:00,68.25,68.36,68.24,68.36,49268.0,54.9954,55.084,54.9873,55.084,49268.0
2016-03-09 12:20:00,68.35,68.36,68.28,68.29,30787.0,55.076,55.084,55.0196,55.0276,30787.0
2016-03-09 12:30:00,68.29,68.31,68.23,68.26,38204.0,55.0276,55.0437,54.9793,55.0035,38204.0
2016-03-09 12:40:00,68.25,68.28,68.23,68.25,70315.0,54.9954,55.0196,54.9793,54.9954,70315.0
2016-03-09 12:50:00,68.25,68.29,68.23,68.28,31164.0,54.9954,55.0276,54.9793,55.0196,31164.0
2016-03-09 13:00:00,68.27,68.3,68.23,68.24,47358.0,55.0115,55.0357,54.9793,54.9873,47358.0
2016-03-09 13:10:00,68.25,68.26,68.18,68.18,26622.0,54.9954,55.0035,54.939,54.939,26622.0
2016-03-09 13:20:00,68.18,68.19,68.05,68.05,32457.0,54.939,54.947,54.8342,54.8342,32457.0
2016-03-09 13:30:00,68.05,68.1,68.05,68.09,15105.0,54.8342,54.8745,54.8342,54.8665,15105.0
2016-03-09 13:40:00,68.08,68.08,67.98,68.05,54122.0,54.8584,54.8584,54.7778,54.8342,54122.0
2016-03-09 13:50:00,68.05,68.09,68.0,68.03,41370.0,54.8342,54.8665,54.7939,54.8181,41370.0
2016-03-09 14:00:00,68.04,68.07,68.0,68.07,26166.0,54.8262,54.8504,54.7939,54.8504,26166.0
2016-03-09 14:10:00,68.08,68.08,68.02,68.05,29526.0,54.8584,54.8584,54.8101,54.8342,29526.0
2016-03-09 14:20:00,68.04,68.08,67.99,68.06,65390.0,54.8262,54.8584,54.7859,54.8423,65390.0
2016-03-09 14:30:00,68.06,68.09,67.98,68.08,48309.0,54.8423,54.8665,54.7778,54.8584,48309.0
2016-03-09 14:40:00,68.09,68.09,68.03,68.06,44199.0,54.8665,54.8665,54.8181,54.8423,44199.0
2016-03-09 14:50:00,68.06,68.09,67.99,68.01,37506.0,54.8423,54.8665,54.7859,54.802,37506.0
2016-03-09 15:00:00,68.01,68.05,67.95,67.95,48307.0,54.802,54.8342,54.7537,54.7537,48307.0
2016-03-09 15:10:00,67.95,67.98,67.9,67.92,44924.0,54.7537,54.7778,54.7134,54.7295,44924.0
2016-03-09 15:20:00,67.92,67.94,67.8,67.93,78556.0,54.7295,54.7456,54.6328,54.7375,78556.0
2016-03-09 15:30:00,67.92,68.04,67.86,67.98,69247.0,54.7295,54.8262,54.6811,54.7778,69247.0
2016-03-09 15:40:00,67.97,68.01,67.9,67.93,90545.0,54.7698,54.802,54.7134,54.7375,90545.0
2016-03-09 15:50:00,67.93,68.0,67.86,68.0,144015.0,54.7375,54.7939,54.6811,54.7939,144015.0
2016-03-10 09:30:00,68.11,68.34,67.94,68.27,67728.0,54.8826,55.0679,54.7456,55.0115,67728.0
2016-03-10 09:40:00,68.27,68.36,68.17,68.34,40636.0,55.0115,55.084,54.9309,55.0679,40636.0
2016-03-10 09:50:00,68.33,68.38,68.22,68.34,38627.0,55.0599,55.1001,54.9712,55.0679,38627.0
2016-03-10 10:00:00,68.36,68.44,68.33,68.35,35242.0,55.084,55.1485,55.0599,55.076,35242.0
2016-03-10 10:10:00,68.35,68.45,68.27,68.37,35192.0,55.076,55.1566,55.0115,55.0921,35192.0
2016-03-10 10:20:00,68.38,68.45,68.29,68.3,23369.0,55.1001,55.1566,55.0276,55.0357,23369.0
2016-03-10 10:30:00,68.3,68.33,68.13,68.23,30390.0,55.0357,55.0599,54.8987,54.9793,30390.0
2016-03-10 10:40:00,68.22,68.3,68.19,68.2,37427.0,54.9712,55.0357,54.947,54.9551,37427.0
2016-03-10 10:50:00,68.19,68.26,68.04,68.05,48267.0,54.947,55.0035,54.8262,54.8342,48267.0
2016-03-10 11:00:00,68.07,68.23,68.0,68.2,91112.0,54.8504,54.9793,54.7939,54.9551,91112.0
2016-03-10 11:10:00,68.19,68.29,68.17,68.2,44942.0,54.947,55.0276,54.9309,54.9551,44942.0
2016-03-10 11:20:00,68.2,68.2,67.94,68.02,56180.0,54.9551,54.9551,54.7456,54.8101,56180.0
2016-03-10 11:30:00,68.02,68.02,67.85,67.95,82523.0,54.8101,54.8101,54.6731,54.7537,82523.0
2016-03-10 11:40:00,67.95,67.99,67.88,67.99,27935.0,54.7537,54.7859,54.6973,54.7859,27935.0
2016-03-10 11:50:00,67.99,68.03,67.91,67.95,46163.0,54.7859,54.8181,54.7214,54.7537,46163.0
2016-03-10 12:00:00,67.94,68.06,67.94,68.01,46298.0,54.7456,54.8423,54.7456,54.802,46298.0
2016-03-10 12:10:00,68.0,68.01,67.9,67.94,17978.0,54.7939,54.802,54.7134,54.7456,17978.0
2016-03-10 12:20:00,67.95,67.96,67.83,67.86,21461.0,54.7537,54.7617,54.657,54.6811,21461.0
2016-03-10 12:30:00,67.86,67.91,67.66,67.71,32351.0,54.6811,54.7214,54.52,54.5603,32351.0
2016-03-10 12:40:00,67.72,67.73,67.61,67.68,29321.0,54.5683,54.5764,54.4797,54.5361,29321.0
2016-03-10 12:50:00,67.68,67.73,67.64,67.71,26081.0,54.5361,54.5764,54.5039,54.5603,26081.0
2016-03-10 13:00:00,67.71,67.73,67.57,67.57,43330.0,54.5603,54.5764,54.4475,54.4475,43330.0
2016-03-10 13:10:00,67.57,67.69,67.53,67.69,33817.0,54.4475,54.5442,54.4152,54.5442,33817.0
2016-03-10 13:20:00,67.69,67.71,67.66,67.7,48611.0,54.5442,54.5603,54.52,54.5522,48611.0
2016-03-10 13:30:00,67.7,67.71,67.64,67.67,28343.0,54.5522,54.5603,54.5039,54.528,28343.0
2016-03-10 13:40:00,67.67,67.71,67.64,67.69,36396.0,54.528,54.5603,54.5039,54.5442,36396.0
2016-03-10 13:50:00,67.69,67.81,67.69,67.74,46927.0,54.5442,54.6408,54.5442,54.5844,46927.0
2016-03-10 14:00:00,67.77,67.8,67.69,67.69,25181.0,54.6086,54.6328,54.5442,54.5442,25181.0
2016-03-10 14:10:00,67.69,67.86,67.68,67.84,42087.0,54.5442,54.6811,54.5361,54.665,42087.0
2016-03-10 14:20:00,67.84,67.95,67.81,67.94,53564.0,54.665,54.7537,54.6408,54.7456,53564.0
2016-03-10 14:30:00,67.94,67.95,67.83,67.87,30239.0,54.7456,54.7537,54.657,54.6892,30239.0
2016-03-10 14:40:00,67.88,68.03,67.88,68.03,51220.0,54.6973,54.8181,54.6973,54.8181,51220.0
2016-03-10 14:50:00,68.03,68.09,68.02,68.06,36916.0,54.8181,54.8665,54.8101,54.8423,36916.0
2016-03-10 15:00:00,68.06,68.1,67.99,68.03,46411.0,54.8423,54.8745,54.7859,54.8181,46411.0
2016-03-10 15:10:00,68.03,68.14,67.97,68.11,49937.0,54.8181,54.9068,54.7698,54.8826,49937.0
2016-03-10 15:20:00,68.1,68.3,68.05,68.26,63828.0,54.8745,55.0357,54.8342,55.0035,63828.0
2016-03-10 15:30:00,68.26,68.27,68.16,68.18,77903.0,55.0035,55.0115,54.9229,54.939,77903.0
2016-03-10 15:40:00,68.17,68.19,68.07,68.1,83730.0,54.9309,54.947,54.8504,54.8745,83730.0
2016-03-10 15:50:00,68.09,68.25,68.07,68.24,237124.0,54.8665,54.9954,54.8504,54.9873,237124.0
2016-03-11 09:30:00,68.28,68.49,68.16,68.22,131890.0,55.0196,55.1888,54.9229,54.9712,131890.0
2016-03-11 09:40:00,68.24,68.4,68.18,68.34,60757.0,54.9873,55.1163,54.939,55.0679,60757.0
2016-03-11 09:50:00,68.34,68.4,68.18,68.2,82435.0,55.0679,55.1163,54.939,54.9551,82435.0
2016-03-11 10:00:00,68.2,68.26,68.13,68.14,75771.0,54.9551,55.0035,54.8987,54.9068,75771.0
2016-03-11 10:10:00,68.15,68.15,67.95,68.03,68588.0,54.9148,54.9148,54.7537,54.8181,68588.0
2016-03-11 10:20:00,68.01,68.04,67.97,68.02,66966.0,54.802,54.8262,54.7698,54.8101,66966.0
2016-03-11 10:30:00,68.04,68.12,67.99,68.09,72452.0,54.8262,54.8906,54.7859,54.8665,72452.0
2016-03-11 10:40:00,68.09,68.22,68.09,68.2,82912.0,54.8665,54.9712,54.8665,54.9551,82912.0
2016-03-11 10:50:00,68.2,68.25,68.14,68.25,35431.0,54.9551,54.9954,54.9068,54.9954,35431.0
2016-03-11 11:00:00,68.25,68.34,68.23,68.28,50376.0,54.9954,55.0679,54.9793,55.0196,50376.0
2016-03-11 11:10:00,68.28,68.3,68.19,68.27,57281.0,55.0196,55.0357,54.947,55.0115,57281.0
2016-03-11 11:20:00,68.28,68.29,68.22,68.27,66085.0,55.0196,55.0276,54.9712,55.0115,66085.0
2016-03-11 11:30:00,68.27,68.4,68.26,68.4,41373.0,55.0115,55.1163,55.0035,55.1163,41373.0
2016-03-11 11:40:00,68.4,68.42,68.27,68.27,78209.0,55.1163,55.1324,55.0115,55.0115,78209.0
2016-03-11 11:50:00,68.27,68.27,68.23,68.23,46864.0,55.0115,55.0115,54.9793,54.9793,46864.0
2016-03-11 12:00:00,68.23,68.3,68.22,68.29,26273.0,54.9793,55.0357,54.9712,55.0276,26273.0
2016-03-11 12:10:00,68.29,68.3,68.24,68.29,39636.0,55.0276,55.0357,54.9873,55.0276,39636.0
2016-03-11 12:20:00,68.29,68.32,68.26,68.28,26201.0,55.0276,55.0518,55.0035,55.0196,26201.0
2016-03-11 12:30:00,68.28,68.3,68.21,68.22,32530.0,55.0196,55.0357,54.9632,54.9712,32530.0
2016-03-11 12:40:00,68.22,68.26,68.19,68.21,31240.0,54.9712,55.0035,54.947,54.9632,31240.0
2016-03-11 12:50:00,68.2,68.21,68.13,68.15,38607.0,54.9551,54.9632,54.8987,54.9148,38607.0
2016-03-11 13:00:00,68.14,68.17,68.03,68.04,37514.0,54.9068,54.9309,54.8181,54.8262,37514.0
2016-03-11 13:10:00,68.04,68.16,68.04,68.13,40618.0,54.8262,54.9229,54.8262,54.8987,40618.0
2016-03-11 13:20:00,68.14,68.18,68.04,68.09,47790.0,54.9068,54.939,54.8262,54.8665,47790.0
2016-03-11 13:30:00,68.09,68.13,68.06,68.09,30623.0,54.8665,54.8987,54.8423,54.8665,30623.0
2016-03-11 13:40:00,68.09,68.1,68.03,68.1,29994.0,54.8665,54.8745,54.8181,54.8745,29994.0
2016-03-11 13:50:00,68.1,68.24,68.1,68.21,41031.0,54.8745,54.9873,54.8745,54.9632,41031.0
2016-03-11 14:00:00,68.22,68.26,68.09,68.1,53979.0,54.9712,55.0035,54.8665,54.8745,53979.0
2016-03-11 14:10:00,68.1,68.12,68.02,68.04,49699.0,54.8745,54.8906,54.8101,54.8262,49699.0
2016-03-11 14:20:00,68.04,68.09,67.99,68.08,38918.0,54.8262,54.8665,54.7859,54.8584,38918.0
2016-03-11 14:30:00,68.07,68.11,68.02,68.06,46522.0,54.8504,54.8826,54.8101,54.8423,46522.0
2016-03-11 14:40:00,68.05,68.19,68.01,68.17,52929.0,54.8342,54.947,54.802,54.9309,52929.0
2016-03-11 14:50:00,68.17,68.18,68.05,68.06,40757.0,54.9309,54.939,54.8342,54.8423,40757.0
2016-03-11 15:00:00,68.06,68.22,68.05,68.22,57801.0,54.8423,54.9712,54.8342,54.9712,57801.0
2016-03-11 15:10:00,68.21,68.23,68.14,68.2,91121.0,54.9632,54.9793,54.9068,54.9551,91121.0
2016-03-11 15:20:00,68.2,68.26,68.17,68.2,83774.0,54.9551,55.0035,54.9309,54.9551,83774.0
2016-03-11 15:30:00,68.2,68.32,68.17,68.31,92678.0,54.9551,55.0518,54.9309,55.0437,92678.0
2016-03-11 15:40:00,68.31,68.43,68.28,68.4,179716.0,55.0437,55.1404,55.0196,55.1163,179716.0
2016-03-11 15:50:00,68.41,68.45,68.33,68.37,253979.0,55.1243,55.1566,55.0599,55.0921,253979.0
2016-03-14 09:30:00,68.34,68.35,67.83,68.27,63181.0,55.0679,55.076,54.657,55.0115,63181.0
2016-03-14 09:40:00,68.25,68.33,68.12,68.21,46475.0,54.9954,55.0599,54.8906,54.9632,46475.0
2016-03-14 09:50:00,68.21,68.34,68.13,68.28,44930.0,54.9632,55.0679,54.8987,55.0196,44930.0
2016-03-14 10:00:00,68.29,68.38,68.26,68.34,34877.0,55.0276,55.1001,55.0035,55.0679,34877.0
2016-03-14 10:10:00,68.35,68.39,68.3,68.32,24581.0,55.076,55.1082,55.0357,55.0518,24581.0
2016-03-14 10:20:00,68.32,68.43,68.27,68.41,77549.0,55.0518,55.1404,55.0115,55.1243,77549.0
2016-03-14 10:30:00,68.4,68.4,68.17,68.2,57779.0,55.1163,55.1163,54.9309,54.9551,57779.0
2016-03-14 10:40:00,68.19,68.37,68.17,68.31,40017.0,54.947,55.0921,54.9309,55.0437,40017.0
2016-03-14 10:50:00,68.31,68.36,68.28,68.33,49924.0,55.0437,55.084,55.0196,55.0599,49924.0
2016-03-14 11:00:00,68.34,68.37,68.27,68.28,41448.0,55.0679,55.0921,55.0115,55.0196,41448.0
2016-03-14 11:10:00,68.28,68.32,68.22,68.22,30562.0,55.0196,55.0518,54.9712,54.9712,30562.0
2016-03-14 11:20:00,68.22,68.3,68.22,68.28,39981.0,54.9712,55.0357,54.9712,55.0196,39981.0
2016-03-14 11:30:00,68.28,68.33,68.23,68.28,31438.0,55.0196,55.0599,54.9793,55.0196,31438.0
2016-03-14 11:40:00,68.28,68.41,68.28,68.38,39554.0,55.0196,55.1243,55.0196,55.1001,39554.0
2016-03-14 11:50:00,68.38,68.41,68.32,68.38,21589.0,55.1001,55.1243,55.0518,55.1001,21589.0
2016-03-14 12:00:00,68.38,68.4,68.35,68.36,23350.0,55.1001,55.1163,55.076,55.084,23350.0
2016-03-14 12:10:00,68.36,68.49,68.36,68.48,36180.0,55.084,55.1888,55.084,55.1807,36180.0
2016-03-14 12:20:00,68.47,68.59,68.44,68.49,78060.0,55.1727,55.2694,55.1485,55.1888,78060.0
2016-03-14 12:30:00,68.5,68.57,68.48,68.49,18396.0,55.1968,55.2532,55.1807,55.1888,18396.0
2016-03-14 12:40:00,68.49,68.54,68.41,68.41,34631.0,55.1888,55.2291,55.1243,55.1243,34631.0
2016-03-14 12:50:00,68.41,68.43,68.38,68.39,31584.0,55.1243,55.1404,55.1001,55.1082,31584.0
2016-03-14 13:00:00,68.39,68.41,68.33,68.35,30613.0,55.1082,55.1243,55.0599,55.076,30613.0
2016-03-14 13:10:00,68.36,68.36,68.29,68.34,22705.0,55.084,55.084,55.0276,55.0679,22705.0
2016-03-14 13:20:00,68.34,68.35,68.26,68.26,24599.0,55.0679,55.076,55.0035,55.0035,24599.0
2016-03-14 13:30:00,68.26,68.35,68.23,68.33,38237.0,55.0035,55.076,54.9793,55.0599,38237.0
2016-03-14 13:40:00,68.33,68.39,68.25,68.26,28677.0,55.0599,55.1082,54.9954,55.0035,28677.0
2016-03-14 13:50:00,68.25,68.29,68.2,68.2,34666.0,54.9954,55.0276,54.9551,54.9551,34666.0
2016-03-14 14:00:00,68.21,68.26,68.18,68.24,44689.0,54.9632,55.0035,54.939,54.9873,44689.0
2016-03-14 14:10:00,68.23,68.26,68.17,68.18,34635.0,54.9793,55.0035,54.9309,54.939,34635.0
2016-03-14 14:20:00,68.18,68.31,68.16,68.3,32329.0,54.939,55.0437,54.9229,55.0357,32329.0
2016-03-14 14:30:00,68.3,68.35,68.26,68.3,36813.0,55.0357,55.076,55.0035,55.0357,36813.0
2016-03-14 14:40:00,68.3,68.34,68.29,68.31,30496.0,55.0357,55.0679,55.0276,55.0437,30496.0
2016-03-14 14:50:00,68.31,68.31,68.26,68.29,38675.0,55.0437,55.0437,55.0035,55.0276,38675.0
2016-03-14 15:00:00,68.29,68.36,68.28,68.35,38374.0,55.0276,55.084,55.0196,55.076,38374.0
2016-03-14 15:10:00,68.35,68.4,68.32,68.34,48188.0,55.076,55.1163,55.0518,55.0679,48188.0
2016-03-14 15:20:00,68.34,68.42,68.32,68.37,68950.0,55.0679,55.1324,55.0518,55.0921,68950.0
2016-03-14 15:30:00,68.37,68.38,68.32,68.33,56140.0,55.0921,55.1001,55.0518,55.0599,56140.0
2016-03-14 15:40:00,68.34,68.36,68.3,68.31,90039.0,55.0679,55.084,55.0357,55.0437,90039.0
2016-03-14 15:50:00,68.31,68.35,68.22,68.23,196687.0,55.0437,55.076,54.9712,54.9793,196687.0
2016-03-15 09:30:00,67.83,68.15,67.7,68.04,63771.0,54.657,54.9148,54.5522,54.8262,63771.0
2016-03-15 09:40:00,68.03,68.21,68.03,68.14,46747.0,54.8181,54.9632,54.8181,54.9068,46747.0
2016-03-15 09:50:00,68.15,68.2,68.11,68.16,39352.0,54.9148,54.9551,54.8826,54.9229,39352.0
2016-03-15 10:00:00,68.17,68.36,68.13,68.33,54181.0,54.9309,55.084,54.8987,55.0599,54181.0
2016-03-15 10:10:00,68.34,68.44,68.24,68.42,68696.0,55.0679,55.1485,54.9873,55.1324,68696.0
2016-03-15 10:20:00,68.43,68.49,68.41,68.49,25586.0,55.1404,55.1888,55.1243,55.1888,25586.0
2016-03-15 10:30:00,68.48,68.64,68.48,68.63,52542.0,55.1807,55.3097,55.1807,55.3016,52542.0
2016-03-15 10:40:00,68.64,68.7,68.54,68.69,59127.0,55.3097,55.358,55.2291,55.3499,59127.0
2016-03-15 10:50:00,68.69,68.74,68.58,68.63,64379.0,55.3499,55.3902,55.2613,55.3016,64379.0
2016-03-15 11:00:00,68.62,68.75,68.62,68.74,44756.0,55.2935,55.3983,55.2935,55.3902,44756.0
2016-03-15 11:10:00,68.74,68.75,68.65,68.67,44347.0,55.3902,55.3983,55.3177,55.3338,44347.0
2016-03-15 11:20:00,68.67,68.7,68.62,68.64,41925.0,55.3338,55.358,55.2935,55.3097,41925.0
2016-03-15 11:30:00,68.64,68.66,68.52,68.53,53969.0,55.3097,55.3258,55.213,55.221,53969.0
2016-03-15 11:40:00,68.54,68.54,68.47,68.47,23564.0,55.2291,55.2291,55.1727,55.1727,23564.0
2016-03-15 11:50:00,68.48,68.58,68.47,68.56,34175.0,55.1807,55.2613,55.1727,55.2452,34175.0
2016-03-15 12:00:00,68.56,68.6,68.54,68.57,30947.0,55.2452,55.2774,55.2291,55.2532,30947.0
2016-03-15 12:10:00,68.56,68.63,68.55,68.63,39961.0,55.2452,55.3016,55.2371,55.3016,39961.0
2016-03-15 12:20:00,68.62,68.71,68.62,68.63,53850.0,55.2935,55.3661,55.2935,55.3016,53850.0
2016-03-15 12:30:00,68.63,68.64,68.48,68.49,23725.0,55.3016,55.3097,55.1807,55.1888,23725.0
2016-03-15 12:40:00,68.49,68.51,68.47,68.48,21632.0,55.1888,55.2049,55.1727,55.1807,21632.0
2016-03-15 12:50:00,68.47,68.51,68.46,68.51,23593.0,55.1727,55.2049,55.1646,55.2049,23593.0
2016-03-15 13:00:00,68.51,68.54,68.5,68.54,29272.0,55.2049,55.2291,55.1968,55.2291,29272.0
2016-03-15 13:10:00,68.55,68.61,68.55,68.56,28000.0,55.2371,55.2855,55.2371,55.2452,28000.0
2016-03-15 13:20:00,68.56,68.6,68.55,68.59,24466.0,55.2452,55.2774,55.2371,55.2694,24466.0
2016-03-15 13:30:00,68.59,68.65,68.57,68.57,29104.0,55.2694,55.3177,55.2532,55.2532,29104.0
2016-03-15 13:40:00,68.56,68.6,68.53,68.58,38192.0,55.2452,55.2774,55.221,55.2613,38192.0
2016-03-15 13:50:00,68.59,68.6,68.51,68.51,36112.0,55.2694,55.2774,55.2049,55.2049,36112.0
2016-03-15 14:00:00,68.51,68.51,68.43,68.45,47901.0,55.2049,55.2049,55.1404,55.1566,47901.0
2016-03-15 14:10:00,68.45,68.64,68.44,68.61,45548.0,55.1566,55.3097,55.1485,55.2855,45548.0
2016-03-15 14:20:00,68.62,68.62,68.55,68.57,28721.0,55.2935,55.2935,55.2371,55.2532,28721.0
2016-03-15 14:30:00,68.56,68.65,68.55,68.59,40530.0,55.2452,55.3177,55.2371,55.2694,40530.0
2016-03-15 14:40:00,68.6,68.61,68.57,68.57,35844.0,55.2774,55.2855,55.2532,55.2532,35844.0
2016-03-15 14:50:00,68.58,68.59,68.55,68.56,51581.0,55.2613,55.2694,55.2371,55.2452,51581.0
2016-03-15 15:00:00,68.56,68.57,68.5,68.52,66682.0,55.2452,55.2532,55.1968,55.213,66682.0
2016-03-15 15:10:00,68.52,68.53,68.45,68.45,76261.0,55.213,55.221,55.1566,55.1566,76261.0
2016-03-15 15:20:00,68.45,68.5,68.45,68.48,58309.0,55.1566,55.1968,55.1566,55.1807,58309.0
2016-03-15 15:30:00,68.48,68.53,68.48,68.51,62918.0,55.1807,55.221,55.1807,55.2049,62918.0
2016-03-15 15:40:00,68.52,68.55,68.43,68.44,91598.0,55.213,55.2371,55.1404,55.1485,91598.0
2016-03-15 15:50:00,68.44,68.6,68.44,68.59,194577.0,55.1485,55.2774,55.1485,55.2694,194577.0
2016-03-16 09:30:00,68.41,68.5,68.0,68.06,104988.0,55.1243,55.1968,54.7939,54.8423,104988.0
2016-03-16 09:40:00,68.03,68.08,67.89,67.99,67464.0,54.8181,54.8584,54.7053,54.7859,67464.0
2016-03-16 09:50:00,68.01,68.09,67.94,68.08,36376.0,54.802,54.8665,54.7456,54.8584,36376.0
2016-03-16 10:00:00,68.06,68.12,67.99,68.07,32668.0,54.8423,54.8906,54.7859,54.8504,32668.0
2016-03-16 10:10:00,68.07,68.13,68.02,68.05,21052.0,54.8504,54.8987,54.8101,54.8342,21052.0
2016-03-16 10:20:00,68.05,68.07,67.94,67.97,20559.0,54.8342,54.8504,54.7456,54.7698,20559.0
2016-03-16 10:30:00,67.97,68.0,67.9,67.96,44403.0,54.7698,54.7939,54.7134,54.7617,44403.0
2016-03-16 10:40:00,67.95,67.97,67.86,67.96,33607.0,54.7537,54.7698,54.6811,54.7617,33607.0
2016-03-16 10:50:00,67.97,67.97,67.88,67.94,29427.0,54.7698,54.7698,54.6973,54.7456,29427.0
2016-03-16 11:00:00,67.95,67.99,67.89,67.95,56230.0,54.7537,54.7859,54.7053,54.7537,56230.0
2016-03-16 11:10:00,67.95,68.07,67.95,68.07,27478.0,54.7537,54.8504,54.7537,54.8504,27478.0
2016-03-16 11:20:00,68.07,68.12,68.03,68.08,20908.0,54.8504,54.8906,54.8181,54.8584,20908.0
2016-03-16 11:30:00,68.09,68.22,68.09,68.21,32325.0,54.8665,54.9712,54.8665,54.9632,32325.0
2016-03-16 11:40:00,68.21,68.23,68.14,68.2,21619.0,54.9632,54.9793,54.9068,54.9551,21619.0
2016-03-16 11:50:00,68.2,68.26,68.17,68.2,23718.0,54.9551,55.0035,54.9309,54.9551,23718.0
2016-03-16 12:00:00,68.2,68.29,68.2,68.27,33568.0,54.9551,55.0276,54.9551,55.0115,33568.0
2016-03-16 12:10:00,68.27,68.27,68.16,68.24,26353.0,55.0115,55.0115,54.9229,54.9873,26353.0
2016-03-16 12:20:00,68.25,68.25,68.13,68.13,13301.0,54.9954,54.9954,54.8987,54.8987,13301.0
2016-03-16 12:30:00,68.12,68.23,68.12,68.22,70869.0,54.8906,54.9793,54.8906,54.9712,70869.0
2016-03-16 12:40:00,68.21,68.21,68.1,68.15,31796.0,54.9632,54.9632,54.8745,54.9148,31796.0
2016-03-16 12:50:00,68.16,68.2,68.08,68.17,19654.0,54.9229,54.9551,54.8584,54.9309,19654.0
2016-03-16 13:00:00,68.16,68.18,68.08,68.09,27900.0,54.9229,54.939,54.8584,54.8665,27900.0
2016-03-16 13:10:00,68.08,68.13,68.0,68.06,32539.0,54.8584,54.8987,54.7939,54.8423,32539.0
2016-03-16 13:20:00,68.06,68.11,68.02,68.03,36343.0,54.8423,54.8826,54.8101,54.8181,36343.0
2016-03-16 13:30:00,68.02,68.09,67.99,68.08,25811.0,54.8101,54.8665,54.7859,54.8584,25811.0
2016-03-16 13:40:00,68.09,68.2,68.08,68.18,33611.0,54.8665,54.9551,54.8584,54.939,33611.0
2016-03-16 13:50:00,68.18,68.23,68.07,68.18,19722.0,54.939,54.9793,54.8504,54.939,19722.0
2016-03-16 14:00:00,68.16,68.79,68.16,68.62,79225.0,54.9229,55.4305,54.9229,55.2935,79225.0
2016-03-16 14:10:00,68.62,68.73,68.5,68.58,61067.0,55.2935,55.3822,55.1968,55.2613,61067.0
2016-03-16 14:20:00,68.57,68.82,68.55,68.78,73128.0,55.2532,55.4547,55.2371,55.4225,73128.0
2016-03-16 14:30:00,68.78,68.8,68.55,68.62,50571.0,55.4225,55.4386,55.2371,55.2935,50571.0
2016-03-16 14:40:00,68.64,68.79,68.64,68.66,39002.0,55.3097,55.4305,55.3097,55.3258,39002.0
2016-03-16 14:50:00,68.66,68.67,68.52,68.52,58027.0,55.3258,55.3338,55.213,55.213,58027.0
2016-03-16 15:00:00,68.54,68.65,68.53,68.59,75099.0,55.2291,55.3177,55.221,55.2694,75099.0
2016-03-16 15:10:00,68.6,68.71,68.53,68.63,60643.0,55.2774,55.3661,55.221,55.3016,60643.0
2016-03-16 15:20:00,68.63,68.74,68.51,68.66,59991.0,55.3016,55.3902,55.2049,55.3258,59991.0
2016-03-16 15:30:00,68.67,68.8,68.64,68.75,87745.0,55.3338,55.4386,55.3097,55.3983,87745.0
2016-03-16 15:40:00,68.76,68.77,68.61,68.66,107621.0,55.4064,55.4144,55.2855,55.3258,107621.0
2016-03-16 15:50:00,68.66,68.72,68.61,68.7,438810.0,55.3258,55.3741,55.2855,55.358,438810.0
2016-03-17 09:30:00,68.76,68.83,68.58,68.77,44476.0,55.4064,55.4628,55.2613,55.4144,44476.0
2016-03-17 09:40:00,68.78,68.94,68.76,68.94,76072.0,55.4225,55.5514,55.4064,55.5514,76072.0
2016-03-17 09:50:00,68.94,69.08,68.94,69.06,142702.0,55.5514,55.6642,55.5514,55.6481,142702.0
2016-03-17 10:00:00,69.06,69.12,68.99,69.09,58921.0,55.6481,55.6964,55.5917,55.6723,58921.0
2016-03-17 10:10:00,69.09,69.18,69.08,69.15,57704.0,55.6723,55.7448,55.6642,55.7206,57704.0
2016-03-17 10:20:00,69.15,69.29,69.15,69.26,69414.0,55.7206,55.8334,55.7206,55.8092,69414.0
2016-03-17 10:30:00,69.26,69.38,69.21,69.38,73344.0,55.8092,55.9059,55.769,55.9059,73344.0
2016-03-17 10:40:00,69.38,69.42,69.35,69.39,54940.0,55.9059,55.9382,55.8818,55.914,54940.0
2016-03-17 10:50:00,69.4,69.4,69.26,69.29,50747.0,55.9221,55.9221,55.8092,55.8334,50747.0
2016-03-17 11:00:00,69.29,69.37,69.28,69.32,65919.0,55.8334,55.8979,55.8254,55.8576,65919.0
2016-03-17 11:10:00,69.32,69.4,69.27,69.33,73442.0,55.8576,55.9221,55.8173,55.8657,73442.0
2016-03-17 11:20:00,69.34,69.4,69.3,69.38,59777.0,55.8737,55.9221,55.8415,55.9059,59777.0
2016-03-17 11:30:00,69.39,69.48,69.3,69.46,84137.0,55.914,55.9865,55.8415,55.9704,84137.0
2016-03-17 11:40:00,69.45,69.64,69.4,69.62,140915.0,55.9623,56.1154,55.9221,56.0993,140915.0
2016-03-17 11:50:00,69.62,69.72,69.53,69.71,67514.0,56.0993,56.1799,56.0268,56.1719,67514.0
2016-03-17 12:00:00,69.7,69.71,69.58,69.61,51171.0,56.1638,56.1719,56.0671,56.0913,51171.0
2016-03-17 12:10:00,69.6,69.67,69.59,69.65,31745.0,56.0832,56.1396,56.0752,56.1235,31745.0
2016-03-17 12:20:00,69.66,69.72,69.64,69.72,31148.0,56.1316,56.1799,56.1154,56.1799,31148.0
2016-03-17 12:30:00,69.71,69.87,69.71,69.77,84848.0,56.1719,56.3008,56.1719,56.2202,84848.0
2016-03-17 12:40:00,69.77,69.83,69.75,69.75,56001.0,56.2202,56.2685,56.2041,56.2041,56001.0
2016-03-17 12:50:00,69.75,69.85,69.75,69.84,52744.0,56.2041,56.2847,56.2041,56.2766,52744.0
2016-03-17 13:00:00,69.84,69.85,69.79,69.81,59346.0,56.2766,56.2847,56.2363,56.2524,59346.0
2016-03-17 13:10:00,69.82,69.83,69.68,69.7,68790.0,56.2605,56.2685,56.1477,56.1638,68790.0
2016-03-17 13:20:00,69.69,69.8,69.68,69.75,67700.0,56.1557,56.2444,56.1477,56.2041,67700.0
2016-03-17 13:30:00,69.75,69.86,69.71,69.83,46469.0,56.2041,56.2927,56.1719,56.2685,46469.0
2016-03-17 13:40:00,69.84,69.94,69.82,69.9,47978.0,56.2766,56.3572,56.2605,56.325,47978.0
2016-03-17 13:50:00,69.9,69.92,69.79,69.92,62626.0,56.325,56.3411,56.2363,56.3411,62626.0
2016-03-17 14:00:00,69.92,69.93,69.77,69.91,83336.0,56.3411,56.3491,56.2202,56.333,83336.0
2016-03-17 14:10:00,69.91,69.93,69.84,69.85,74033.0,56.333,56.3491,56.2766,56.2847,74033.0
2016-03-17 14:20:00,69.85,69.99,69.79,69.98,203365.0,56.2847,56.3975,56.2363,56.3894,203365.0
2016-03-17 14:30:00,69.98,69.99,69.9,69.9,72007.0,56.3894,56.3975,56.325,56.325,72007.0
2016-03-17 14:40:00,69.9,69.96,69.87,69.9,75666.0,56.325,56.3733,56.3008,56.325,75666.0
2016-03-17 14:50:00,69.9,69.93,69.88,69.92,72656.0,56.325,56.3491,56.3088,56.3411,72656.0
2016-03-17 15:00:00,69.92,69.98,69.91,69.94,78054.0,56.3411,56.3894,56.333,56.3572,78054.0
2016-03-17 15:10:00,69.95,69.97,69.87,69.9,88697.0,56.3652,56.3814,56.3008,56.325,88697.0
2016-03-17 15:20:00,69.91,69.97,69.89,69.94,76127.0,56.333,56.3814,56.3169,56.3572,76127.0
2016-03-17 15:30:00,69.94,69.96,69.88,69.92,146361.0,56.3572,56.3733,56.3088,56.3411,146361.0
2016-03-17 15:40:00,69.92,69.96,69.84,69.84,142642.0,56.3411,56.3733,56.2766,56.2766,142642.0
2016-03-17 15:50:00,69.84,69.93,69.8,69.88,401336.0,56.2766,56.3491,56.2444,56.3088,401336.0
2016-03-18 09:30:00,69.98,70.2,69.66,69.72,1317671.0,56.3894,56.5667,56.1316,56.1799,1317671.0
2016-03-18 09:40:00,69.74,69.99,69.74,69.99,146434.0,56.196,56.3975,56.196,56.3975,146434.0
2016-03-18 09:50:00,69.99,70.28,69.98,70.16,125672.0,56.3975,56.6312,56.3894,56.5345,125672.0
2016-03-18 10:00:00,70.17,70.21,70.04,70.17,61622.0,56.5425,56.5748,56.4378,56.5425,61622.0
2016-03-18 10:10:00,70.18,70.36,70.15,70.35,134649.0,56.5506,56.6956,56.5264,56.6876,134649.0
2016-03-18 10:20:00,70.36,70.47,70.24,70.31,81859.0,56.6956,56.7843,56.5989,56.6553,81859.0
2016-03-18 10:30:00,70.31,70.38,70.21,70.28,195289.0,56.6553,56.7117,56.5748,56.6312,195289.0
2016-03-18 10:40:00,70.28,70.4,70.26,70.36,78652.0,56.6312,56.7279,56.615,56.6956,78652.0
2016-03-18 10:50:00,70.35,70.39,70.28,70.39,79176.0,56.6876,56.7198,56.6312,56.7198,79176.0
2016-03-18 11:00:00,70.38,70.44,70.36,70.43,76889.0,56.7117,56.7601,56.6956,56.752,76889.0
2016-03-18 11:10:00,70.44,70.46,70.42,70.42,91293.0,56.7601,56.7762,56.744,56.744,91293.0
2016-03-18 11:20:00,70.42,70.45,70.4,70.42,78797.0,56.744,56.7681,56.7279,56.744,78797.0
2016-03-18 11:30:00,70.41,70.46,70.4,70.42,76605.0,56.7359,56.7762,56.7279,56.744,76605.0
2016-03-18 11:40:00,70.42,70.46,70.32,70.39,126254.0,56.744,56.7762,56.6634,56.7198,126254.0
2016-03-18 11:50:00,70.4,70.44,70.36,70.37,66662.0,56.7279,56.7601,56.6956,56.7037,66662.0
2016-03-18 12:00:00,70.37,70.38,70.25,70.25,77847.0,56.7037,56.7117,56.607,56.607,77847.0
2016-03-18 12:10:00,70.26,70.4,70.22,70.4,39133.0,56.615,56.7279,56.5828,56.7279,39133.0
2016-03-18 12:20:00,70.4,70.42,70.36,70.4,41142.0,56.7279,56.744,56.6956,56.7279,41142.0
2016-03-18 12:30:00,70.39,70.4,70.2,70.24,130967.0,56.7198,56.7279,56.5667,56.5989,130967.0
2016-03-18 12:40:00,70.23,70.25,70.17,70.23,36220.0,56.5909,56.607,56.5425,56.5909,36220.0
2016-03-18 12:50:00,70.23,70.23,70.14,70.16,43055.0,56.5909,56.5909,56.5183,56.5345,43055.0
2016-03-18 13:00:00,70.14,70.19,70.04,70.06,90297.0,56.5183,56.5586,56.4378,56.4539,90297.0
2016-03-18 13:10:00,70.06,70.13,70.0,70.09,63623.0,56.4539,56.5103,56.4055,56.4781,63623.0
2016-03-18 13:20:00,70.09,70.15,70.05,70.1,57111.0,56.4781,56.5264,56.4458,56.4861,57111.0
2016-03-18 13:30:00,70.11,70.14,70.04,70.06,66755.0,56.4942,56.5183,56.4378,56.4539,66755.0
2016-03-18 13:40:00,70.06,70.2,70.04,70.18,33755.0,56.4539,56.5667,56.4378,56.5506,33755.0
2016-03-18 13:50:00,70.18,70.27,70.16,70.21,54588.0,56.5506,56.6231,56.5345,56.5748,54588.0
2016-03-18 14:00:00,70.21,70.23,70.14,70.2,53246.0,56.5748,56.5909,56.5183,56.5667,53246.0
2016-03-18 14:10:00,70.2,70.27,70.15,70.23,86355.0,56.5667,56.6231,56.5264,56.5909,86355.0
2016-03-18 14:20:00,70.24,70.27,70.18,70.23,96524.0,56.5989,56.6231,56.5506,56.5909,96524.0
2016-03-18 14:30:00,70.23,70.3,70.19,70.2,69568.0,56.5909,56.6473,56.5586,56.5667,69568.0
2016-03-18 14:40:00,70.2,70.24,70.15,70.24,57884.0,56.5667,56.5989,56.5264,56.5989,57884.0
2016-03-18 14:50:00,70.24,70.31,70.2,70.28,72399.0,56.5989,56.6553,56.5667,56.6312,72399.0
2016-03-18 15:00:00,70.28,70.39,70.27,70.37,148262.0,56.6312,56.7198,56.6231,56.7037,148262.0
2016-03-18 15:10:00,70.37,70.47,70.36,70.44,139858.0,56.7037,56.7843,56.6956,56.7601,139858.0
2016-03-18 15:20:00,70.45,70.48,70.4,70.42,122255.0,56.7681,56.7923,56.7279,56.744,122255.0
2016-03-18 15:30:00,70.41,70.45,70.34,70.44,118762.0,56.7359,56.7681,56.6795,56.7601,118762.0
2016-03-18 15:40:00,70.44,70.45,70.35,70.37,219442.0,56.7601,56.7681,56.6876,56.7037,219442.0
2016-03-18 15:50:00,70.37,70.5,70.35,70.45,753808.0,56.7037,56.8084,56.6876,56.7681,753808.0
2016-03-21 09:30:00,70.07,70.32,69.92,70.0,208374.0,56.4619,56.6634,56.3411,56.4055,208374.0
2016-03-21 09:40:00,69.99,70.0,69.8,69.86,54979.0,56.3975,56.4055,56.2444,56.2927,54979.0
2016-03-21 09:50:00,69.87,70.0,69.85,69.99,54413.0,56.3008,56.4055,56.2847,56.3975,54413.0
2016-03-21 10:00:00,69.99,70.21,69.97,70.21,84945.0,56.3975,56.5748,56.3814,56.5748,84945.0
2016-03-21 10:10:00,70.22,70.35,70.16,70.33,73525.0,56.5828,56.6876,56.5345,56.6714,73525.0
2016-03-21 10:20:00,70.33,70.38,70.27,70.35,74103.0,56.6714,56.7117,56.6231,56.6876,74103.0
2016-03-21 10:30:00,70.36,70.44,70.28,70.33,61860.0,56.6956,56.7601,56.6312,56.6714,61860.0
2016-03-21 10:40:00,70.34,70.41,70.25,70.27,65674.0,56.6795,56.7359,56.607,56.6231,65674.0
2016-03-21 10:50:00,70.26,70.34,70.26,70.28,70068.0,56.615,56.6795,56.615,56.6312,70068.0
2016-03-21 11:00:00,70.27,70.4,70.26,70.38,104094.0,56.6231,56.7279,56.615,56.7117,104094.0
2016-03-21 11:10:00,70.39,70.49,70.34,70.48,127359.0,56.7198,56.8004,56.6795,56.7923,127359.0
2016-03-21 11:20:00,70.48,70.54,70.46,70.5,73109.0,56.7923,56.8407,56.7762,56.8084,73109.0
2016-03-21 11:30:00,70.5,70.53,70.47,70.51,51846.0,56.8084,56.8326,56.7843,56.8165,51846.0
2016-03-21 11:40:00,70.5,70.57,70.49,70.56,48659.0,56.8084,56.8648,56.8004,56.8568,48659.0
2016-03-21 11:50:00,70.57,70.62,70.55,70.6,81494.0,56.8648,56.9051,56.8487,56.889,81494.0
2016-03-21 12:00:00,70.59,70.6,70.53,70.57,169399.0,56.881,56.889,56.8326,56.8648,169399.0
2016-03-21 12:10:00,70.57,70.58,70.49,70.49,138025.0,56.8648,56.8729,56.8004,56.8004,138025.0
2016-03-21 12:20:00,70.5,70.63,70.5,70.63,160704.0,56.8084,56.9132,56.8084,56.9132,160704.0
2016-03-21 12:30:00,70.63,70.86,70.63,70.85,329387.0,56.9132,57.0985,56.9132,57.0905,329387.0
2016-03-21 12:40:00,70.86,70.87,70.72,70.75,125876.0,57.0985,57.1066,56.9857,57.0099,125876.0
2016-03-21 12:50:00,70.75,70.77,70.62,70.66,84953.0,57.0099,57.026,56.9051,56.9374,84953.0
2016-03-21 13:00:00,70.66,70.66,70.52,70.53,53963.0,56.9374,56.9374,56.8245,56.8326,53963.0
2016-03-21 13:10:00,70.53,70.55,70.46,70.55,38702.0,56.8326,56.8487,56.7762,56.8487,38702.0
2016-03-21 13:20:00,70.54,70.55,70.47,70.53,33775.0,56.8407,56.8487,56.7843,56.8326,33775.0
2016-03-21 13:30:00,70.52,70.52,70.46,70.48,39174.0,56.8245,56.8245,56.7762,56.7923,39174.0
2016-03-21 13:40:00,70.48,70.58,70.47,70.58,36627.0,56.7923,56.8729,56.7843,56.8729,36627.0
2016-03-21 13:50:00,70.58,70.72,70.55,70.68,42188.0,56.8729,56.9857,56.8487,56.9535,42188.0
2016-03-21 14:00:00,70.69,70.74,70.67,70.7,55020.0,56.9615,57.0018,56.9454,56.9696,55020.0
2016-03-21 14:10:00,70.7,70.73,70.65,70.69,91529.0,56.9696,56.9938,56.9293,56.9615,91529.0
2016-03-21 14:20:00,70.68,70.75,70.64,70.64,38213.0,56.9535,57.0099,56.9212,56.9212,38213.0
2016-03-21 14:30:00,70.63,70.76,70.6,70.76,43163.0,56.9132,57.0179,56.889,57.0179,43163.0
2016-03-21 14:40:00,70.77,70.78,70.72,70.76,61832.0,57.026,57.0341,56.9857,57.0179,61832.0
2016-03-21 14:50:00,70.76,70.77,70.73,70.76,43379.0,57.0179,57.026,56.9938,57.0179,43379.0
2016-03-21 15:00:00,70.76,70.76,70.68,70.68,41885.0,57.0179,57.0179,56.9535,56.9535,41885.0
2016-03-21 15:10:00,70.69,70.69,70.63,70.65,41978.0,56.9615,56.9615,56.9132,56.9293,41978.0
2016-03-21 15:20:00,70.64,70.65,70.6,70.63,54911.0,56.9212,56.9293,56.889,56.9132,54911.0
2016-03-21 15:30:00,70.64,70.66,70.56,70.56,108473.0,56.9212,56.9374,56.8568,56.8568,108473.0
2016-03-21 15:40:00,70.56,70.57,70.45,70.45,127309.0,56.8568,56.8648,56.7681,56.7681,127309.0
2016-03-21 15:50:00,70.46,70.48,70.43,70.43,214317.0,56.7762,56.7923,56.752,56.752,214317.0
2016-03-22 09:30:00,70.0,70.3,69.99,70.06,156098.0,56.4055,56.6473,56.3975,56.4539,156098.0
2016-03-22 09:40:00,70.06,70.13,69.9,69.97,65855.0,56.4539,56.5103,56.325,56.3814,65855.0
2016-03-22 09:50:00,69.97,70.02,69.91,69.98,62392.0,56.3814,56.4216,56.333,56.3894,62392.0
2016-03-22 10:00:00,69.98,70.03,69.69,69.73,114981.0,56.3894,56.4297,56.1557,56.188,114981.0
2016-03-22 10:10:00,69.73,69.76,69.66,69.72,73459.0,56.188,56.2121,56.1316,56.1799,73459.0
2016-03-22 10:20:00,69.71,69.9,69.67,69.82,52121.0,56.1719,56.325,56.1396,56.2605,52121.0
2016-03-22 10:30:00,69.82,69.9,69.7,69.77,71839.0,56.2605,56.325,56.1638,56.2202,71839.0
2016-03-22 10:40:00,69.77,69.83,69.73,69.82,48910.0,56.2202,56.2685,56.188,56.2605,48910.0
2016-03-22 10:50:00,69.83,69.86,69.74,69.77,39116.0,56.2685,56.2927,56.196,56.2202,39116.0
2016-03-22 11:00:00,69.77,69.83,69.72,69.82,127932.0,56.2202,56.2685,56.1799,56.2605,127932.0
2016-03-22 11:10:00,69.82,69.94,69.8,69.81,107287.0,56.2605,56.3572,56.2444,56.2524,107287.0
2016-03-22 11:20:00,69.82,69.9,69.77,69.82,71610.0,56.2605,56.325,56.2202,56.2605,71610.0
2016-03-22 11:30:00,69.81,69.84,69.62,69.67,160979.0,56.2524,56.2766,56.0993,56.1396,160979.0
2016-03-22 11:40:00,69.66,69.66,69.51,69.52,66394.0,56.1316,56.1316,56.0107,56.0188,66394.0
2016-03-22 11:50:00,69.51,69.55,69.46,69.48,56983.0,56.0107,56.0429,55.9704,55.9865,56983.0
2016-03-22 12:00:00,69.48,69.5,69.39,69.42,41064.0,55.9865,56.0026,55.914,55.9382,41064.0
2016-03-22 12:10:00,69.43,69.52,69.4,69.49,37636.0,55.9462,56.0188,55.9221,55.9946,37636.0
2016-03-22 12:20:00,69.5,69.64,69.47,69.62,26752.0,56.0026,56.1154,55.9785,56.0993,26752.0
2016-03-22 12:30:00,69.62,69.67,69.59,69.66,22171.0,56.0993,56.1396,56.0752,56.1316,22171.0
2016-03-22 12:40:00,69.67,69.76,69.64,69.69,76329.0,56.1396,56.2121,56.1154,56.1557,76329.0
2016-03-22 12:50:00,69.68,69.76,69.62,69.76,35675.0,56.1477,56.2121,56.0993,56.2121,35675.0
2016-03-22 13:00:00,69.76,69.76,69.63,69.66,53286.0,56.2121,56.2121,56.1074,56.1316,53286.0
2016-03-22 13:10:00,69.65,69.7,69.64,69.67,21650.0,56.1235,56.1638,56.1154,56.1396,21650.0
2016-03-22 13:20:00,69.67,69.69,69.63,69.68,26908.0,56.1396,56.1557,56.1074,56.1477,26908.0
2016-03-22 13:30:00,69.69,69.7,69.62,69.64,43256.0,56.1557,56.1638,56.0993,56.1154,43256.0
2016-03-22 13:40:00,69.64,69.64,69.54,69.63,45641.0,56.1154,56.1154,56.0349,56.1074,45641.0
2016-03-22 13:50:00,69.63,69.71,69.62,69.69,16590.0,56.1074,56.1719,56.0993,56.1557,16590.0
2016-03-22 14:00:00,69.7,69.78,69.66,69.73,103767.0,56.1638,56.2283,56.1316,56.188,103767.0
2016-03-22 14:10:00,69.73,69.76,69.61,69.67,38275.0,56.188,56.2121,56.0913,56.1396,38275.0
2016-03-22 14:20:00,69.67,69.73,69.64,69.65,70320.0,56.1396,56.188,56.1154,56.1235,70320.0
2016-03-22 14:30:00,69.64,69.73,69.63,69.73,54611.0,56.1154,56.188,56.1074,56.188,54611.0
2016-03-22 14:40:00,69.71,69.74,69.69,69.71,56889.0,56.1719,56.196,56.1557,56.1719,56889.0
2016-03-22 14:50:00,69.72,69.74,69.54,69.55,56764.0,56.1799,56.196,56.0349,56.0429,56764.0
2016-03-22 15:00:00,69.56,69.58,69.49,69.5,40978.0,56.051,56.0671,55.9946,56.0026,40978.0
2016-03-22 15:10:00,69.5,69.51,69.28,69.29,115464.0,56.0026,56.0107,55.8254,55.8334,115464.0
2016-03-22 15:20:00,69.29,69.48,69.28,69.46,71590.0,55.8334,55.9865,55.8254,55.9704,71590.0
2016-03-22 15:30:00,69.46,69.51,69.42,69.47,75757.0,55.9704,56.0107,55.9382,55.9785,75757.0
2016-03-22 15:40:00,69.47,69.52,69.44,69.47,119313.0,55.9785,56.0188,55.9543,55.9785,119313.0
2016-03-22 15:50:00,69.47,69.59,69.47,69.56,267718.0,55.9785,56.0752,55.9785,56.051,267718.0
2016-03-23 09:30:00,69.6,69.8,69.54,69.74,63547.0,56.0832,56.2444,56.0349,56.196,63547.0
2016-03-23 09:40:00,69.71,69.96,69.68,69.95,34708.0,56.1719,56.3733,56.1477,56.3652,34708.0
2016-03-23 09:50:00,69.94,69.98,69.78,69.81,31888.0,56.3572,56.3894,56.2283,56.2524,31888.0
2016-03-23 10:00:00,69.83,69.98,69.83,69.92,46585.0,56.2685,56.3894,56.2685,56.3411,46585.0
2016-03-23 10:10:00,69.93,70.07,69.93,70.05,57380.0,56.3491,56.4619,56.3491,56.4458,57380.0
2016-03-23 10:20:00,70.04,70.08,69.93,70.03,37492.0,56.4378,56.47,56.3491,56.4297,37492.0
2016-03-23 10:30:00,70.02,70.03,69.81,69.83,32552.0,56.4216,56.4297,56.2524,56.2685,32552.0
2016-03-23 10:40:00,69.83,70.0,69.81,69.99,31163.0,56.2685,56.4055,56.2524,56.3975,31163.0
2016-03-23 10:50:00,70.01,70.02,69.86,69.86,33453.0,56.4136,56.4216,56.2927,56.2927,33453.0
2016-03-23 11:00:00,69.85,70.0,69.84,69.9,57951.0,56.2847,56.4055,56.2766,56.325,57951.0
2016-03-23 11:10:00,69.91,69.94,69.84,69.85,31363.0,56.333,56.3572,56.2766,56.2847,31363.0
2016-03-23 11:20:00,69.85,69.96,69.77,69.77,36875.0,56.2847,56.3733,56.2202,56.2202,36875.0
2016-03-23 11:30:00,69.76,69.88,69.74,69.77,23689.0,56.2121,56.3088,56.196,56.2202,23689.0
2016-03-23 11:40:00,69.78,69.82,69.72,69.75,43818.0,56.2283,56.2605,56.1799,56.2041,43818.0
2016-03-23 11:50:00,69.75,69.76,69.68,69.69,24889.0,56.2041,56.2121,56.1477,56.1557,24889.0
2016-03-23 12:00:00,69.7,69.81,69.68,69.75,68682.0,56.1638,56.2524,56.1477,56.2041,68682.0
2016-03-23 12:10:00,69.74,69.83,69.74,69.82,24126.0,56.196,56.2685,56.196,56.2605,24126.0
2016-03-23 12:20:00,69.82,69.88,69.78,69.87,26859.0,56.2605,56.3088,56.2283,56.3008,26859.0
2016-03-23 12:30:00,69.88,69.88,69.79,69.79,14134.0,56.3088,56.3088,56.2363,56.2363,14134.0
2016-03-23 12:40:00,69.8,69.82,69.75,69.82,19447.0,56.2444,56.2605,56.2041,56.2605,19447.0
2016-03-23 12:50:00,69.82,69.86,69.78,69.81,36761.0,56.2605,56.2927,56.2283,56.2524,36761.0
2016-03-23 13:00:00,69.81,69.9,69.81,69.89,19715.0,56.2524,56.325,56.2524,56.3169,19715.0
2016-03-23 13:10:00,69.9,69.95,69.87,69.94,29430.0,56.325,56.3652,56.3008,56.3572,29430.0
2016-03-23 13:20:00,69.94,69.99,69.9,69.9,21893.0,56.3572,56.3975,56.325,56.325,21893.0
2016-03-23 13:30:00,69.9,69.93,69.87,69.9,51630.0,56.325,56.3491,56.3008,56.325,51630.0
2016-03-23 13:40:00,69.9,69.91,69.85,69.89,16221.0,56.325,56.333,56.2847,56.3169,16221.0
2016-03-23 13:50:00,69.9,69.95,69.88,69.95,15367.0,56.325,56.3652,56.3088,56.3652,15367.0
2016-03-23 14:00:00,69.95,70.0,69.93,69.96,37080.0,56.3652,56.4055,56.3491,56.3733,37080.0
2016-03-23 14:10:00,69.95,69.98,69.91,69.95,33062.0,56.3652,56.3894,56.333,56.3652,33062.0
2016-03-23 14:20:00,69.95,69.98,69.9,69.92,38778.0,56.3652,56.3894,56.325,56.3411,38778.0
2016-03-23 14:30:00,69.91,69.96,69.87,69.92,38839.0,56.333,56.3733,56.3008,56.3411,38839.0
2016-03-23 14:40:00,69.92,69.94,69.81,69.82,42922.0,56.3411,56.3572,56.2524,56.2605,42922.0
2016-03-23 14:50:00,69.82,69.85,69.78,69.79,36076.0,56.2605,56.2847,56.2283,56.2363,36076.0
2016-03-23 15:00:00,69.79,69.82,69.71,69.76,43579.0,56.2363,56.2605,56.1719,56.2121,43579.0
2016-03-23 15:10:00,69.76,69.81,69.73,69.74,58790.0,56.2121,56.2524,56.188,56.196,58790.0
2016-03-23 15:20:00,69.74,69.78,69.69,69.74,48344.0,56.196,56.2283,56.1557,56.196,48344.0
2016-03-23 15:30:00,69.75,69.86,69.73,69.83,52588.0,56.2041,56.2927,56.188,56.2685,52588.0
2016-03-23 15:40:00,69.82,69.93,69.76,69.91,104953.0,56.2605,56.3491,56.2121,56.333,104953.0
2016-03-23 15:50:00,69.9,69.91,69.77,69.79,208474.0,56.325,56.333,56.2202,56.2363,208474.0
2016-03-24 09:30:00,69.54,69.81,69.51,69.78,64927.0,56.0349,56.2524,56.0107,56.2283,64927.0
2016-03-24 09:40:00,69.78,69.89,69.72,69.85,69746.0,56.2283,56.3169,56.1799,56.2847,69746.0
2016-03-24 09:50:00,69.86,69.9,69.75,69.81,81575.0,56.2927,56.325,56.2041,56.2524,81575.0
2016-03-24 10:00:00,69.81,69.81,69.59,69.64,65358.0,56.2524,56.2524,56.0752,56.1154,65358.0
2016-03-24 10:10:00,69.64,69.81,69.64,69.75,46874.0,56.1154,56.2524,56.1154,56.2041,46874.0
2016-03-24 10:20:00,69.75,69.76,69.65,69.7,45207.0,56.2041,56.2121,56.1235,56.1638,45207.0
2016-03-24 10:30:00,69.7,69.72,69.5,69.51,51554.0,56.1638,56.1799,56.0026,56.0107,51554.0
2016-03-24 10:40:00,69.5,69.5,69.38,69.43,70193.0,56.0026,56.0026,55.9059,55.9462,70193.0
2016-03-24 10:50:00,69.44,69.45,69.38,69.41,51092.0,55.9543,55.9623,55.9059,55.9301,51092.0
2016-03-24 11:00:00,69.42,69.57,69.42,69.57,40289.0,55.9382,56.059,55.9382,56.059,40289.0
2016-03-24 11:10:00,69.58,69.6,69.45,69.47,56914.0,56.0671,56.0832,55.9623,55.9785,56914.0
2016-03-24 11:20:00,69.46,69.6,69.42,69.53,93493.0,55.9704,56.0832,55.9382,56.0268,93493.0
2016-03-24 11:30:00,69.52,69.58,69.51,69.52,31577.0,56.0188,56.0671,56.0107,56.0188,31577.0
2016-03-24 11:40:00,69.52,69.66,69.51,69.65,54308.0,56.0188,56.1316,56.0107,56.1235,54308.0
2016-03-24 11:50:00,69.65,69.66,69.57,69.63,34951.0,56.1235,56.1316,56.059,56.1074,34951.0
2016-03-24 12:00:00,69.63,69.67,69.57,69.59,44804.0,56.1074,56.1396,56.059,56.0752,44804.0
2016-03-24 12:10:00,69.59,69.64,69.54,69.55,43092.0,56.0752,56.1154,56.0349,56.0429,43092.0
2016-03-24 12:20:00,69.54,69.57,69.44,69.45,58448.0,56.0349,56.059,55.9543,55.9623,58448.0
2016-03-24 12:30:00,69.45,69.51,69.42,69.43,27040.0,55.9623,56.0107,55.9382,55.9462,27040.0
2016-03-24 12:40:00,69.43,69.47,69.38,69.46,90327.0,55.9462,55.9785,55.9059,55.9704,90327.0
2016-03-24 12:50:00,69.46,69.48,69.42,69.48,65333.0,55.9704,55.9865,55.9382,55.9865,65333.0
2016-03-24 13:00:00,69.48,69.55,69.46,69.55,29567.0,55.9865,56.0429,55.9704,56.0429,29567.0
2016-03-24 13:10:00,69.56,69.59,69.47,69.49,41943.0,56.051,56.0752,55.9785,55.9946,41943.0
2016-03-24 13:20:00,69.5,69.55,69.48,69.55,39867.0,56.0026,56.0429,55.9865,56.0429,39867.0
2016-03-24 13:30:00,69.55,69.63,69.52,69.63,69470.0,56.0429,56.1074,56.0188,56.1074,69470.0
2016-03-24 13:40:00,69.62,69.64,69.56,69.59,28879.0,56.0993,56.1154,56.051,56.0752,28879.0
2016-03-24 13:50:00,69.59,69.59,69.49,69.55,71998.0,56.0752,56.0752,55.9946,56.0429,71998.0
2016-03-24 14:00:00,69.55,69.68,69.55,69.67,120475.0,56.0429,56.1477,56.0429,56.1396,120475.0
2016-03-24 14:10:00,69.67,69.68,69.6,69.62,67307.0,56.1396,56.1477,56.0832,56.0993,67307.0
2016-03-24 14:20:00,69.61,69.64,69.59,69.63,88428.0,56.0913,56.1154,56.0752,56.1074,88428.0
2016-03-24 14:30:00,69.64,69.82,69.63,69.73,83309.0,56.1154,56.2605,56.1074,56.188,83309.0
2016-03-24 14:40:00,69.72,69.8,69.67,69.8,92971.0,56.1799,56.2444,56.1396,56.2444,92971.0
2016-03-24 14:50:00,69.8,69.81,69.72,69.77,72991.0,56.2444,56.2524,56.1799,56.2202,72991.0
2016-03-24 15:00:00,69.77,69.78,69.67,69.75,124727.0,56.2202,56.2283,56.1396,56.2041,124727.0
2016-03-24 15:10:00,69.74,69.86,69.73,69.73,114438.0,56.196,56.2927,56.188,56.188,114438.0
2016-03-24 15:20:00,69.74,69.84,69.71,69.83,94344.0,56.196,56.2766,56.1719,56.2685,94344.0
2016-03-24 15:30:00,69.83,69.85,69.7,69.82,161278.0,56.2685,56.2847,56.1638,56.2605,161278.0
2016-03-24 15:40:00,69.83,69.91,69.83,69.88,236038.0,56.2685,56.333,56.2685,56.3088,236038.0
2016-03-24 15:50:00,69.88,69.96,69.84,69.94,383143.0,56.3088,56.3733,56.2766,56.3572,383143.0
2016-03-28 09:30:00,69.98,70.33,69.94,70.27,53119.0,56.3894,56.6714,56.3572,56.6231,53119.0
2016-03-28 09:40:00,70.28,70.39,70.17,70.18,38022.0,56.6312,56.7198,56.5425,56.5506,38022.0
2016-03-28 09:50:00,70.17,70.19,70.0,70.0,25952.0,56.5425,56.5586,56.4055,56.4055,25952.0
2016-03-28 10:00:00,70.01,70.01,69.86,69.94,32287.0,56.4136,56.4136,56.2927,56.3572,32287.0
2016-03-28 10:10:00,69.95,69.96,69.83,69.88,30101.0,56.3652,56.3733,56.2685,56.3088,30101.0
2016-03-28 10:20:00,69.89,69.96,69.86,69.92,21012.0,56.3169,56.3733,56.2927,56.3411,21012.0
2016-03-28 10:30:00,69.92,69.93,69.8,69.8,30850.0,56.3411,56.3491,56.2444,56.2444,30850.0
2016-03-28 10:40:00,69.8,69.84,69.74,69.78,21995.0,56.2444,56.2766,56.196,56.2283,21995.0
2016-03-28 10:50:00,69.77,69.8,69.74,69.74,24366.0,56.2202,56.2444,56.196,56.196,24366.0
2016-03-28 11:00:00,69.74,69.95,69.74,69.94,27449.0,56.196,56.3652,56.196,56.3572,27449.0
2016-03-28 11:10:00,69.93,69.93,69.83,69.84,41786.0,56.3491,56.3491,56.2685,56.2766,41786.0
2016-03-28 11:20:00,69.83,69.83,69.76,69.79,50210.0,56.2685,56.2685,56.2121,56.2363,50210.0
2016-03-28 11:30:00,69.79,69.92,69.79,69.83,30298.0,56.2363,56.3411,56.2363,56.2685,30298.0
2016-03-28 11:40:00,69.83,69.96,69.82,69.96,18492.0,56.2685,56.3733,56.2605,56.3733,18492.0
2016-03-28 11:50:00,69.97,69.97,69.91,69.96,29380.0,56.3814,56.3814,56.333,56.3733,29380.0
2016-03-28 12:00:00,69.96,69.96,69.85,69.86,23670.0,56.3733,56.3733,56.2847,56.2927,23670.0
2016-03-28 12:10:00,69.86,69.88,69.77,69.79,18338.0,56.2927,56.3088,56.2202,56.2363,18338.0
2016-03-28 12:20:00,69.79,69.87,69.78,69.83,13871.0,56.2363,56.3008,56.2283,56.2685,13871.0
2016-03-28 12:30:00,69.84,69.96,69.83,69.94,18146.0,56.2766,56.3733,56.2685,56.3572,18146.0
2016-03-28 12:40:00,69.95,69.96,69.89,69.89,21798.0,56.3652,56.3733,56.3169,56.3169,21798.0
2016-03-28 12:50:00,69.9,69.98,69.9,69.95,17383.0,56.325,56.3894,56.325,56.3652,17383.0
2016-03-28 13:00:00,69.95,69.96,69.89,69.95,16655.0,56.3652,56.3733,56.3169,56.3652,16655.0
2016-03-28 13:10:00,69.95,69.96,69.91,69.92,16356.0,56.3652,56.3733,56.333,56.3411,16356.0
2016-03-28 13:20:00,69.91,69.97,69.9,69.95,41450.0,56.333,56.3814,56.325,56.3652,41450.0
2016-03-28 13:30:00,69.95,69.96,69.91,69.92,31919.0,56.3652,56.3733,56.333,56.3411,31919.0
2016-03-28 13:40:00,69.92,70.04,69.92,69.98,168340.0,56.3411,56.4378,56.3411,56.3894,168340.0
2016-03-28 13:50:00,69.99,70.01,69.96,69.96,23661.0,56.3975,56.4136,56.3733,56.3733,23661.0
2016-03-28 14:00:00,69.96,70.03,69.95,70.03,29882.0,56.3733,56.4297,56.3652,56.4297,29882.0
2016-03-28 14:10:00,70.03,70.08,70.02,70.03,38469.0,56.4297,56.47,56.4216,56.4297,38469.0
2016-03-28 14:20:00,70.03,70.12,70.02,70.06,42378.0,56.4297,56.5022,56.4216,56.4539,42378.0
2016-03-28 14:30:00,70.06,70.1,70.02,70.04,28057.0,56.4539,56.4861,56.4216,56.4378,28057.0
2016-03-28 14:40:00,70.04,70.04,69.95,69.98,19838.0,56.4378,56.4378,56.3652,56.3894,19838.0
2016-03-28 14:50:00,69.98,70.0,69.9,69.95,47661.0,56.3894,56.4055,56.325,56.3652,47661.0
2016-03-28 15:00:00,69.94,70.03,69.94,69.99,63748.0,56.3572,56.4297,56.3572,56.3975,63748.0
2016-03-28 15:10:00,69.99,70.03,69.95,69.95,47656.0,56.3975,56.4297,56.3652,56.3652,47656.0
2016-03-28 15:20:00,69.95,69.98,69.9,69.95,31715.0,56.3652,56.3894,56.325,56.3652,31715.0
2016-03-28 15:30:00,69.94,69.98,69.92,69.94,43601.0,56.3572,56.3894,56.3411,56.3572,43601.0
2016-03-28 15:40:00,69.94,69.98,69.88,69.92,71455.0,56.3572,56.3894,56.3088,56.3411,71455.0
2016-03-28 15:50:00,69.92,69.93,69.82,69.9,146424.0,56.3411,56.3491,56.2605,56.325,146424.0
2016-03-29 09:30:00,70.0,70.32,69.95,70.09,84378.0,56.4055,56.6634,56.3652,56.4781,84378.0
2016-03-29 09:40:00,70.13,70.13,69.88,69.91,77958.0,56.5103,56.5103,56.3088,56.333,77958.0
2016-03-29 09:50:00,69.93,70.02,69.83,69.88,45121.0,56.3491,56.4216,56.2685,56.3088,45121.0
2016-03-29 10:00:00,69.89,70.04,69.89,69.93,68078.0,56.3169,56.4378,56.3169,56.3491,68078.0
2016-03-29 10:10:00,69.96,69.98,69.73,69.74,90964.0,56.3733,56.3894,56.188,56.196,90964.0
2016-03-29 10:20:00,69.74,69.79,69.66,69.76,34917.0,56.196,56.2363,56.1316,56.2121,34917.0
2016-03-29 10:30:00,69.77,69.87,69.77,69.84,28332.0,56.2202,56.3008,56.2202,56.2766,28332.0
2016-03-29 10:40:00,69.84,69.9,69.81,69.9,35167.0,56.2766,56.325,56.2524,56.325,35167.0
2016-03-29 10:50:00,69.9,69.91,69.84,69.86,47925.0,56.325,56.333,56.2766,56.2927,47925.0
2016-03-29 11:00:00,69.87,69.89,69.74,69.76,35387.0,56.3008,56.3169,56.196,56.2121,35387.0
2016-03-29 11:10:00,69.77,69.79,69.71,69.78,95017.0,56.2202,56.2363,56.1719,56.2283,95017.0
2016-03-29 11:20:00,69.79,69.83,69.68,69.69,150153.0,56.2363,56.2685,56.1477,56.1557,150153.0
2016-03-29 11:30:00,69.68,69.69,69.55,69.6,67544.0,56.1477,56.1557,56.0429,56.0832,67544.0
2016-03-29 11:40:00,69.59,69.82,69.59,69.81,39785.0,56.0752,56.2605,56.0752,56.2524,39785.0
2016-03-29 11:50:00,69.81,69.82,69.74,69.74,154950.0,56.2524,56.2605,56.196,56.196,154950.0
2016-03-29 12:00:00,69.74,69.76,69.63,69.73,35867.0,56.196,56.2121,56.1074,56.188,35867.0
2016-03-29 12:10:00,69.75,69.85,69.74,69.82,112370.0,56.2041,56.2847,56.196,56.2605,112370.0
2016-03-29 12:20:00,69.83,70.36,69.83,70.31,149054.0,56.2685,56.6956,56.2685,56.6553,149054.0
2016-03-29 12:30:00,70.34,70.39,70.3,70.36,37283.0,56.6795,56.7198,56.6473,56.6956,37283.0
2016-03-29 12:40:00,70.35,70.5,70.35,70.38,33829.0,56.6876,56.8084,56.6876,56.7117,33829.0
2016-03-29 12:50:00,70.38,70.44,70.38,70.39,29182.0,56.7117,56.7601,56.7117,56.7198,29182.0
2016-03-29 13:00:00,70.4,70.43,70.28,70.29,83931.0,56.7279,56.752,56.6312,56.6392,83931.0
2016-03-29 13:10:00,70.3,70.38,70.3,70.34,68802.0,56.6473,56.7117,56.6473,56.6795,68802.0
2016-03-29 13:20:00,70.33,70.35,70.29,70.32,34494.0,56.6714,56.6876,56.6392,56.6634,34494.0
2016-03-29 13:30:00,70.31,70.33,70.26,70.28,19728.0,56.6553,56.6714,56.615,56.6312,19728.0
2016-03-29 13:40:00,70.27,70.39,70.27,70.38,49662.0,56.6231,56.7198,56.6231,56.7117,49662.0
2016-03-29 13:50:00,70.38,70.45,70.35,70.43,40926.0,56.7117,56.7681,56.6876,56.752,40926.0
2016-03-29 14:00:00,70.42,70.55,70.42,70.45,83816.0,56.744,56.8487,56.744,56.7681,83816.0
2016-03-29 14:10:00,70.45,70.5,70.43,70.48,51170.0,56.7681,56.8084,56.752,56.7923,51170.0
2016-03-29 14:20:00,70.48,70.64,70.44,70.62,63089.0,56.7923,56.9212,56.7601,56.9051,63089.0
2016-03-29 14:30:00,70.63,70.67,70.61,70.63,34325.0,56.9132,56.9454,56.8971,56.9132,34325.0
2016-03-29 14:40:00,70.62,70.65,70.58,70.59,59199.0,56.9051,56.9293,56.8729,56.881,59199.0
2016-03-29 14:50:00,70.59,70.59,70.48,70.55,38638.0,56.881,56.881,56.7923,56.8487,38638.0
2016-03-29 15:00:00,70.55,70.6,70.5,70.59,77673.0,56.8487,56.889,56.8084,56.881,77673.0
2016-03-29 15:10:00,70.59,70.61,70.53,70.56,42405.0,56.881,56.8971,56.8326,56.8568,42405.0
2016-03-29 15:20:00,70.56,70.6,70.54,70.57,59118.0,56.8568,56.889,56.8407,56.8648,59118.0
2016-03-29 15:30:00,70.57,70.59,70.5,70.5,49179.0,56.8648,56.881,56.8084,56.8084,49179.0
2016-03-29 15:40:00,70.51,70.53,70.37,70.44,119346.0,56.8165,56.8326,56.7037,56.7601,119346.0
2016-03-29 15:50:00,70.44,70.55,70.43,70.52,272484.0,56.7601,56.8487,56.752,56.8245,272484.0
2016-03-30 09:30:00,70.51,70.67,70.18,70.39,189593.0,56.8165,56.9454,56.5506,56.7198,189593.0
2016-03-30 09:40:00,70.4,70.67,70.34,70.6,137412.0,56.7279,56.9454,56.6795,56.889,137412.0
2016-03-30 09:50:00,70.6,70.86,70.59,70.79,135187.0,56.889,57.0985,56.881,57.0421,135187.0
2016-03-30 10:00:00,70.78,70.83,70.71,70.8,103305.0,57.0341,57.0743,56.9776,57.0502,103305.0
2016-03-30 10:10:00,70.81,70.95,70.81,70.92,87096.0,57.0582,57.171,57.0582,57.1469,87096.0
2016-03-30 10:20:00,70.92,70.99,70.86,70.88,74821.0,57.1469,57.2033,57.0985,57.1146,74821.0
2016-03-30 10:30:00,70.87,70.91,70.75,70.76,79025.0,57.1066,57.1388,57.0099,57.0179,79025.0
2016-03-30 10:40:00,70.76,70.85,70.76,70.82,38790.0,57.0179,57.0905,57.0179,57.0663,38790.0
2016-03-30 10:50:00,70.82,70.85,70.77,70.81,41189.0,57.0663,57.0905,57.026,57.0582,41189.0
2016-03-30 11:00:00,70.82,71.12,70.82,71.09,143483.0,57.0663,57.308,57.0663,57.2838,143483.0
2016-03-30 11:10:00,71.09,71.16,71.02,71.11,110874.0,57.2838,57.3403,57.2274,57.3,110874.0
2016-03-30 11:20:00,71.11,71.25,71.11,71.23,101776.0,57.3,57.4128,57.3,57.3967,101776.0
2016-03-30 11:30:00,71.23,71.23,71.0,71.05,81935.0,57.3967,57.3967,57.2113,57.2516,81935.0
2016-03-30 11:40:00,71.05,71.13,71.0,71.05,113869.0,57.2516,57.3161,57.2113,57.2516,113869.0
2016-03-30 11:50:00,71.04,71.1,70.96,71.03,63337.0,57.2436,57.2919,57.1791,57.2355,63337.0
2016-03-30 12:00:00,71.03,71.08,70.95,70.96,79570.0,57.2355,57.2758,57.171,57.1791,79570.0
2016-03-30 12:10:00,70.96,70.96,70.82,70.84,53532.0,57.1791,57.1791,57.0663,57.0824,53532.0
2016-03-30 12:20:00,70.84,70.91,70.73,70.78,56307.0,57.0824,57.1388,56.9938,57.0341,56307.0
2016-03-30 12:30:00,70.77,70.86,70.74,70.78,55042.0,57.026,57.0985,57.0018,57.0341,55042.0
2016-03-30 12:40:00,70.79,70.88,70.77,70.85,56907.0,57.0421,57.1146,57.026,57.0905,56907.0
2016-03-30 12:50:00,70.85,70.91,70.84,70.89,46753.0,57.0905,57.1388,57.0824,57.1227,46753.0
2016-03-30 13:00:00,70.89,70.9,70.72,70.78,53266.0,57.1227,57.1307,56.9857,57.0341,53266.0
2016-03-30 13:10:00,70.77,70.82,70.7,70.7,55919.0,57.026,57.0663,56.9696,56.9696,55919.0
2016-03-30 13:20:00,70.7,70.71,70.57,70.58,121762.0,56.9696,56.9776,56.8648,56.8729,121762.0
2016-03-30 13:30:00,70.58,70.73,70.57,70.64,81855.0,56.8729,56.9938,56.8648,56.9212,81855.0
2016-03-30 13:40:00,70.64,70.77,70.63,70.77,58787.0,56.9212,57.026,56.9132,57.026,58787.0
2016-03-30 13:50:00,70.77,70.89,70.76,70.85,58779.0,57.026,57.1227,57.0179,57.0905,58779.0
2016-03-30 14:00:00,70.84,70.87,70.74,70.74,64373.0,57.0824,57.1066,57.0018,57.0018,64373.0
2016-03-30 14:10:00,70.74,70.79,70.72,70.74,88725.0,57.0018,57.0421,56.9857,57.0018,88725.0
2016-03-30 14:20:00,70.74,70.78,70.68,70.76,66152.0,57.0018,57.0341,56.9535,57.0179,66152.0
2016-03-30 14:30:00,70.77,70.86,70.7,70.7,49593.0,57.026,57.0985,56.9696,56.9696,49593.0
2016-03-30 14:40:00,70.71,70.73,70.61,70.69,82659.0,56.9776,56.9938,56.8971,56.9615,82659.0
2016-03-30 14:50:00,70.69,70.73,70.67,70.7,52831.0,56.9615,56.9938,56.9454,56.9696,52831.0
2016-03-30 15:00:00,70.69,70.76,70.69,70.75,71690.0,56.9615,57.0179,56.9615,57.0099,71690.0
2016-03-30 15:10:00,70.74,70.8,70.72,70.76,79076.0,57.0018,57.0502,56.9857,57.0179,79076.0
2016-03-30 15:20:00,70.75,70.79,70.74,70.77,71169.0,57.0099,57.0421,57.0018,57.026,71169.0
2016-03-30 15:30:00,70.77,70.79,70.75,70.75,91927.0,57.026,57.0421,57.0099,57.0099,91927.0
2016-03-30 15:40:00,70.76,70.76,70.69,70.7,100700.0,57.0179,57.0179,56.9615,56.9696,100700.0
2016-03-30 15:50:00,70.7,70.78,70.68,70.71,313981.0,56.9696,57.0341,56.9535,56.9776,313981.0
2016-03-31 09:30:00,70.72,71.0,70.72,70.8,96196.0,56.9857,57.2113,56.9857,57.0502,96196.0
2016-03-31 09:40:00,70.82,70.82,70.68,70.77,46381.0,57.0663,57.0663,56.9535,57.026,46381.0
2016-03-31 09:50:00,70.78,70.86,70.69,70.7,69531.0,57.0341,57.0985,56.9615,56.9696,69531.0
2016-03-31 10:00:00,70.7,70.71,70.57,70.69,66832.0,56.9696,56.9776,56.8648,56.9615,66832.0
2016-03-31 10:10:00,70.7,70.92,70.68,70.92,98430.0,56.9696,57.1469,56.9535,57.1469,98430.0
2016-03-31 10:20:00,70.92,70.92,70.71,70.74,32960.0,57.1469,57.1469,56.9776,57.0018,32960.0
2016-03-31 10:30:00,70.73,70.82,70.7,70.78,25608.0,56.9938,57.0663,56.9696,57.0341,25608.0
2016-03-31 10:40:00,70.78,70.89,70.78,70.8,27576.0,57.0341,57.1227,57.0341,57.0502,27576.0
2016-03-31 10:50:00,70.79,70.79,70.69,70.69,29939.0,57.0421,57.0421,56.9615,56.9615,29939.0
2016-03-31 11:00:00,70.69,70.71,70.6,70.69,32909.0,56.9615,56.9776,56.889,56.9615,32909.0
2016-03-31 11:10:00,70.69,70.74,70.65,70.72,31237.0,56.9615,57.0018,56.9293,56.9857,31237.0
2016-03-31 11:20:00,70.71,70.83,70.65,70.83,45728.0,56.9776,57.0743,56.9293,57.0743,45728.0
2016-03-31 11:30:00,70.83,70.85,70.72,70.73,55493.0,57.0743,57.0905,56.9857,56.9938,55493.0
2016-03-31 11:40:00,70.74,70.77,70.71,70.72,22858.0,57.0018,57.026,56.9776,56.9857,22858.0
2016-03-31 11:50:00,70.72,70.8,70.69,70.8,24334.0,56.9857,57.0502,56.9615,57.0502,24334.0
2016-03-31 12:00:00,70.8,70.85,70.72,70.74,37773.0,57.0502,57.0905,56.9857,57.0018,37773.0
2016-03-31 12:10:00,70.74,70.82,70.74,70.81,26096.0,57.0018,57.0663,57.0018,57.0582,26096.0
2016-03-31 12:20:00,70.8,70.82,70.7,70.72,55817.0,57.0502,57.0663,56.9696,56.9857,55817.0
2016-03-31 12:30:00,70.72,70.73,70.65,70.69,30422.0,56.9857,56.9938,56.9293,56.9615,30422.0
2016-03-31 12:40:00,70.68,70.71,70.65,70.7,29374.0,56.9535,56.9776,56.9293,56.9696,29374.0
2016-03-31 12:50:00,70.7,70.74,70.66,70.73,25412.0,56.9696,57.0018,56.9374,56.9938,25412.0
2016-03-31 13:00:00,70.73,70.78,70.7,70.73,35009.0,56.9938,57.0341,56.9696,56.9938,35009.0
2016-03-31 13:10:00,70.73,70.75,70.71,70.74,24047.0,56.9938,57.0099,56.9776,57.0018,24047.0
2016-03-31 13:20:00,70.74,70.76,70.71,70.73,26673.0,57.0018,57.0179,56.9776,56.9938,26673.0
2016-03-31 13:30:00,70.72,70.72,70.61,70.67,21067.0,56.9857,56.9857,56.8971,56.9454,21067.0
2016-03-31 13:40:00,70.66,70.67,70.62,70.64,34427.0,56.9374,56.9454,56.9051,56.9212,34427.0
2016-03-31 13:50:00,70.64,70.7,70.61,70.7,36513.0,56.9212,56.9696,56.8971,56.9696,36513.0
2016-03-31 14:00:00,70.7,70.72,70.64,70.72,31960.0,56.9696,56.9857,56.9212,56.9857,31960.0
2016-03-31 14:10:00,70.73,70.74,70.68,70.73,45567.0,56.9938,57.0018,56.9535,56.9938,45567.0
2016-03-31 14:20:00,70.73,70.74,70.65,70.66,43074.0,56.9938,57.0018,56.9293,56.9374,43074.0
2016-03-31 14:30:00,70.66,70.66,70.6,70.61,43747.0,56.9374,56.9374,56.889,56.8971,43747.0
2016-03-31 14:40:00,70.61,70.65,70.56,70.59,72638.0,56.8971,56.9293,56.8568,56.881,72638.0
2016-03-31 14:50:00,70.59,70.66,70.57,70.6,51454.0,56.881,56.9374,56.8648,56.889,51454.0
2016-03-31 15:00:00,70.59,70.62,70.55,70.56,45199.0,56.881,56.9051,56.8487,56.8568,45199.0
2016-03-31 15:10:00,70.56,70.57,70.51,70.57,55048.0,56.8568,56.8648,56.8165,56.8648,55048.0
2016-03-31 15:20:00,70.57,70.62,70.56,70.59,58403.0,56.8648,56.9051,56.8568,56.881,58403.0
2016-03-31 15:30:00,70.59,70.7,70.58,70.67,56840.0,56.881,56.9696,56.8729,56.9454,56840.0
2016-03-31 15:40:00,70.67,70.74,70.64,70.69,131229.0,56.9454,57.0018,56.9212,56.9615,131229.0
2016-03-31 15:50:00,70.69,70.74,70.6,70.67,279957.0,56.9615,57.0018,56.889,56.9454,279957.0
2016-04-01 09:30:00,70.21,70.38,70.13,70.29,120158.0,56.5748,56.7117,56.5103,56.6392,120158.0
2016-04-01 09:40:00,70.29,70.34,70.1,70.12,86226.0,56.6392,56.6795,56.4861,56.5022,86226.0
2016-04-01 09:50:00,70.12,70.28,70.09,70.18,72448.0,56.5022,56.6312,56.4781,56.5506,72448.0
2016-04-01 10:00:00,70.19,70.36,70.14,70.35,128938.0,56.5586,56.6956,56.5183,56.6876,128938.0
2016-04-01 10:10:00,70.34,70.48,70.32,70.48,70803.0,56.6795,56.7923,56.6634,56.7923,70803.0
2016-04-01 10:20:00,70.47,70.57,70.43,70.51,58162.0,56.7843,56.8648,56.752,56.8165,58162.0
2016-04-01 10:30:00,70.5,70.58,70.43,70.53,50641.0,56.8084,56.8729,56.752,56.8326,50641.0
2016-04-01 10:40:00,70.54,70.61,70.53,70.55,62097.0,56.8407,56.8971,56.8326,56.8487,62097.0
2016-04-01 10:50:00,70.54,70.62,70.48,70.62,49276.0,56.8407,56.9051,56.7923,56.9051,49276.0
2016-04-01 11:00:00,70.62,70.68,70.56,70.56,68541.0,56.9051,56.9535,56.8568,56.8568,68541.0
2016-04-01 11:10:00,70.56,70.68,70.55,70.65,55810.0,56.8568,56.9535,56.8487,56.9293,55810.0
2016-04-01 11:20:00,70.65,70.78,70.62,70.71,35469.0,56.9293,57.0341,56.9051,56.9776,35469.0
2016-04-01 11:30:00,70.7,70.86,70.7,70.79,42506.0,56.9696,57.0985,56.9696,57.0421,42506.0
2016-04-01 11:40:00,70.79,70.81,70.71,70.73,25753.0,57.0421,57.0582,56.9776,56.9938,25753.0
2016-04-01 11:50:00,70.73,70.74,70.61,70.63,38537.0,56.9938,57.0018,56.8971,56.9132,38537.0
2016-04-01 12:00:00,70.62,70.66,70.53,70.56,49007.0,56.9051,56.9374,56.8326,56.8568,49007.0
2016-04-01 12:10:00,70.55,70.55,70.48,70.53,54837.0,56.8487,56.8487,56.7923,56.8326,54837.0
2016-04-01 12:20:00,70.53,70.55,70.47,70.54,36979.0,56.8326,56.8487,56.7843,56.8407,36979.0
2016-04-01 12:30:00,70.53,70.61,70.5,70.61,78393.0,56.8326,56.8971,56.8084,56.8971,78393.0
2016-04-01 12:40:00,70.61,70.64,70.55,70.64,47567.0,56.8971,56.9212,56.8487,56.9212,47567.0
2016-04-01 12:50:00,70.64,70.66,70.56,70.65,42510.0,56.9212,56.9374,56.8568,56.9293,42510.0
2016-04-01 13:00:00,70.65,70.73,70.65,70.73,40491.0,56.9293,56.9938,56.9293,56.9938,40491.0
2016-04-01 13:10:00,70.72,70.76,70.7,70.71,42094.0,56.9857,57.0179,56.9696,56.9776,42094.0
2016-04-01 13:20:00,70.72,70.79,70.71,70.73,42106.0,56.9857,57.0421,56.9776,56.9938,42106.0
2016-04-01 13:30:00,70.74,70.82,70.74,70.81,26963.0,57.0018,57.0663,57.0018,57.0582,26963.0
2016-04-01 13:40:00,70.81,70.85,70.79,70.83,24222.0,57.0582,57.0905,57.0421,57.0743,24222.0
2016-04-01 13:50:00,70.82,70.9,70.82,70.9,32364.0,57.0663,57.1307,57.0663,57.1307,32364.0
2016-04-01 14:00:00,70.9,70.92,70.87,70.88,31347.0,57.1307,57.1469,57.1066,57.1146,31347.0
2016-04-01 14:10:00,70.88,70.89,70.82,70.82,43131.0,57.1146,57.1227,57.0663,57.0663,43131.0
2016-04-01 14:20:00,70.83,70.85,70.78,70.81,62638.0,57.0743,57.0905,57.0341,57.0582,62638.0
2016-04-01 14:30:00,70.81,70.86,70.79,70.83,88776.0,57.0582,57.0985,57.0421,57.0743,88776.0
2016-04-01 14:40:00,70.83,70.98,70.83,70.95,38777.0,57.0743,57.1952,57.0743,57.171,38777.0
2016-04-01 14:50:00,70.95,70.96,70.92,70.95,39933.0,57.171,57.1791,57.1469,57.171,39933.0
2016-04-01 15:00:00,70.95,70.97,70.93,70.95,35997.0,57.171,57.1872,57.1549,57.171,35997.0
2016-04-01 15:10:00,70.94,70.97,70.91,70.94,86055.0,57.163,57.1872,57.1388,57.163,86055.0
2016-04-01 15:20:00,70.93,70.99,70.91,70.99,50620.0,57.1549,57.2033,57.1388,57.2033,50620.0
2016-04-01 15:30:00,70.99,71.08,70.98,71.06,99661.0,57.2033,57.2758,57.1952,57.2597,99661.0
2016-04-01 15:40:00,71.07,71.2,71.07,71.17,95574.0,57.2677,57.3725,57.2677,57.3483,95574.0
2016-04-01 15:50:00,71.18,71.27,71.1,71.2,245407.0,57.3564,57.4289,57.2919,57.3725,245407.0
2016-04-04 09:30:00,70.87,71.22,70.59,71.15,145526.0,57.1066,57.3886,56.881,57.3322,145526.0
2016-04-04 09:40:00,71.16,71.27,71.03,71.23,58573.0,57.3403,57.4289,57.2355,57.3967,58573.0
2016-04-04 09:50:00,71.22,71.22,71.04,71.08,44258.0,57.3886,57.3886,57.2436,57.2758,44258.0
2016-04-04 10:00:00,71.1,71.17,70.98,71.05,60592.0,57.2919,57.3483,57.1952,57.2516,60592.0
2016-04-04 10:10:00,71.04,71.07,70.93,71.0,66621.0,57.2436,57.2677,57.1549,57.2113,66621.0
2016-04-04 10:20:00,71.0,71.08,70.89,71.06,72922.0,57.2113,57.2758,57.1227,57.2597,72922.0
2016-04-04 10:30:00,71.05,71.06,70.89,71.0,31939.0,57.2516,57.2597,57.1227,57.2113,31939.0
2016-04-04 10:40:00,71.0,71.02,70.87,70.88,69871.0,57.2113,57.2274,57.1066,57.1146,69871.0
2016-04-04 10:50:00,70.87,70.94,70.84,70.92,41956.0,57.1066,57.163,57.0824,57.1469,41956.0
2016-04-04 11:00:00,70.92,71.07,70.9,71.06,47624.0,57.1469,57.2677,57.1307,57.2597,47624.0
2016-04-04 11:10:00,71.06,71.18,71.04,71.14,59348.0,57.2597,57.3564,57.2436,57.3241,59348.0
2016-04-04 11:20:00,71.12,71.18,71.08,71.11,41163.0,57.308,57.3564,57.2758,57.3,41163.0
2016-04-04 11:30:00,71.11,71.23,71.11,71.13,35221.0,57.3,57.3967,57.3,57.3161,35221.0
2016-04-04 11:40:00,71.13,71.18,71.08,71.13,43115.0,57.3161,57.3564,57.2758,57.3161,43115.0
2016-04-04 11:50:00,71.13,71.17,71.12,71.15,66747.0,57.3161,57.3483,57.308,57.3322,66747.0
2016-04-04 12:00:00,71.15,71.17,71.12,71.13,40389.0,57.3322,57.3483,57.308,57.3161,40389.0
2016-04-04 12:10:00,71.14,71.2,71.13,71.19,40544.0,57.3241,57.3725,57.3161,57.3644,40544.0
2016-04-04 12:20:00,71.19,71.21,71.15,71.15,30135.0,57.3644,57.3805,57.3322,57.3322,30135.0
2016-04-04 12:30:00,71.16,71.16,71.08,71.08,13972.0,57.3403,57.3403,57.2758,57.2758,13972.0
2016-04-04 12:40:00,71.08,71.09,71.04,71.06,22139.0,57.2758,57.2838,57.2436,57.2597,22139.0
2016-04-04 12:50:00,71.06,71.11,70.98,71.0,24431.0,57.2597,57.3,57.1952,57.2113,24431.0
2016-04-04 13:00:00,70.99,71.01,70.95,70.95,22397.0,57.2033,57.2194,57.171,57.171,22397.0
2016-04-04 13:10:00,70.95,70.98,70.91,70.96,23074.0,57.171,57.1952,57.1388,57.1791,23074.0
2016-04-04 13:20:00,70.96,70.99,70.94,70.99,19658.0,57.1791,57.2033,57.163,57.2033,19658.0
2016-04-04 13:30:00,70.99,71.01,70.92,70.96,19674.0,57.2033,57.2194,57.1469,57.1791,19674.0
2016-04-04 13:40:00,70.96,70.97,70.92,70.93,18532.0,57.1791,57.1872,57.1469,57.1549,18532.0
2016-04-04 13:50:00,70.94,70.97,70.89,70.92,26783.0,57.163,57.1872,57.1227,57.1469,26783.0
2016-04-04 14:00:00,70.92,70.96,70.91,70.92,25356.0,57.1469,57.1791,57.1388,57.1469,25356.0
2016-04-04 14:10:00,70.91,70.96,70.88,70.96,27695.0,57.1388,57.1791,57.1146,57.1791,27695.0
2016-04-04 14:20:00,70.95,71.1,70.94,71.1,28775.0,57.171,57.2919,57.163,57.2919,28775.0
2016-04-04 14:30:00,71.09,71.1,71.05,71.05,34094.0,57.2838,57.2919,57.2516,57.2516,34094.0
2016-04-04 14:40:00,71.06,71.13,71.04,71.12,48627.0,57.2597,57.3161,57.2436,57.308,48627.0
2016-04-04 14:50:00,71.11,71.12,71.05,71.09,26096.0,57.3,57.308,57.2516,57.2838,26096.0
2016-04-04 15:00:00,71.08,71.14,71.06,71.13,53643.0,57.2758,57.3241,57.2597,57.3161,53643.0
2016-04-04 15:10:00,71.12,71.17,71.11,71.11,32480.0,57.308,57.3483,57.3,57.3,32480.0
2016-04-04 15:20:00,71.12,71.12,71.07,71.09,48720.0,57.308,57.308,57.2677,57.2838,48720.0
2016-04-04 15:30:00,71.09,71.16,71.08,71.09,65730.0,57.2838,57.3403,57.2758,57.2838,65730.0
2016-04-04 15:40:00,71.08,71.12,71.04,71.11,79029.0,57.2758,57.308,57.2436,57.3,79029.0
2016-04-04 15:50:00,71.11,71.2,71.11,71.17,199602.0,57.3,57.3725,57.3,57.3483,199602.0
2016-04-05 09:30:00,71.13,71.45,71.0,71.19,179298.0,57.3161,57.5739,57.2113,57.3644,179298.0
2016-04-05 09:40:00,71.2,71.26,71.1,71.23,73279.0,57.3725,57.4208,57.2919,57.3967,73279.0
2016-04-05 09:50:00,71.24,71.33,71.18,71.23,69241.0,57.4047,57.4772,57.3564,57.3967,69241.0
2016-04-05 10:00:00,71.23,71.46,71.23,71.42,110172.0,57.3967,57.582,57.3967,57.5498,110172.0
2016-04-05 10:10:00,71.43,71.47,71.28,71.3,87998.0,57.5578,57.5901,57.4369,57.4531,87998.0
2016-04-05 10:20:00,71.3,71.33,71.15,71.23,65207.0,57.4531,57.4772,57.3322,57.3967,65207.0
2016-04-05 10:30:00,71.24,71.27,71.17,71.19,74866.0,57.4047,57.4289,57.3483,57.3644,74866.0
2016-04-05 10:40:00,71.19,71.23,71.11,71.21,54548.0,57.3644,57.3967,57.3,57.3805,54548.0
2016-04-05 10:50:00,71.22,71.22,71.07,71.19,49701.0,57.3886,57.3886,57.2677,57.3644,49701.0
2016-04-05 11:00:00,71.2,71.27,71.16,71.26,52263.0,57.3725,57.4289,57.3403,57.4208,52263.0
2016-04-05 11:10:00,71.26,71.32,71.22,71.28,38970.0,57.4208,57.4692,57.3886,57.4369,38970.0
2016-04-05 11:20:00,71.28,71.33,71.2,71.25,45101.0,57.4369,57.4772,57.3725,57.4128,45101.0
2016-04-05 11:30:00,71.25,71.27,71.15,71.2,58275.0,57.4128,57.4289,57.3322,57.3725,58275.0
2016-04-05 11:40:00,71.19,71.22,71.14,71.18,38007.0,57.3644,57.3886,57.3241,57.3564,38007.0
2016-04-05 11:50:00,71.18,71.23,71.15,71.23,52249.0,57.3564,57.3967,57.3322,57.3967,52249.0
2016-04-05 12:00:00,71.23,71.33,71.22,71.3,37355.0,57.3967,57.4772,57.3886,57.4531,37355.0
2016-04-05 12:10:00,71.3,71.31,71.16,71.19,70021.0,57.4531,57.4611,57.3403,57.3644,70021.0
2016-04-05 12:20:00,71.19,71.28,71.19,71.27,52557.0,57.3644,57.4369,57.3644,57.4289,52557.0
2016-04-05 12:30:00,71.27,71.27,71.18,71.25,34038.0,57.4289,57.4289,57.3564,57.4128,34038.0
2016-04-05 12:40:00,71.25,71.25,71.15,71.16,36579.0,57.4128,57.4128,57.3322,57.3403,36579.0
2016-04-05 12:50:00,71.16,71.17,71.12,71.13,18178.0,57.3403,57.3483,57.308,57.3161,18178.0
2016-04-05 13:00:00,71.13,71.18,71.12,71.17,29841.0,57.3161,57.3564,57.308,57.3483,29841.0
2016-04-05 13:10:00,71.18,71.23,71.17,71.19,54296.0,57.3564,57.3967,57.3483,57.3644,54296.0
2016-04-05 13:20:00,71.19,71.24,71.18,71.22,23281.0,57.3644,57.4047,57.3564,57.3886,23281.0
2016-04-05 13:30:00,71.23,71.23,71.14,71.17,53321.0,57.3967,57.3967,57.3241,57.3483,53321.0
2016-04-05 13:40:00,71.17,71.19,71.13,71.14,24532.0,57.3483,57.3644,57.3161,57.3241,24532.0
2016-04-05 13:50:00,71.14,71.22,71.13,71.17,35121.0,57.3241,57.3886,57.3161,57.3483,35121.0
2016-04-05 14:00:00,71.17,71.19,71.12,71.12,33477.0,57.3483,57.3644,57.308,57.308,33477.0
2016-04-05 14:10:00,71.12,71.22,71.1,71.21,41628.0,57.308,57.3886,57.2919,57.3805,41628.0
2016-04-05 14:20:00,71.21,71.26,71.18,71.24,71342.0,57.3805,57.4208,57.3564,57.4047,71342.0
2016-04-05 14:30:00,71.23,71.26,71.22,71.23,50462.0,57.3967,57.4208,57.3886,57.3967,50462.0
2016-04-05 14:40:00,71.24,71.25,71.18,71.2,32298.0,57.4047,57.4128,57.3564,57.3725,32298.0
2016-04-05 14:50:00,71.19,71.24,71.18,71.18,155694.0,57.3644,57.4047,57.3564,57.3564,155694.0
2016-04-05 15:00:00,71.19,71.2,71.09,71.1,50847.0,57.3644,57.3725,57.2838,57.2919,50847.0
2016-04-05 15:10:00,71.1,71.11,71.05,71.07,80211.0,57.2919,57.3,57.2516,57.2677,80211.0
2016-04-05 15:20:00,71.07,71.12,71.03,71.05,70632.0,57.2677,57.308,57.2355,57.2516,70632.0
2016-04-05 15:30:00,71.05,71.1,70.99,71.0,86498.0,57.2516,57.2919,57.2033,57.2113,86498.0
2016-04-05 15:40:00,71.0,71.12,70.99,71.09,124471.0,57.2113,57.308,57.2033,57.2838,124471.0
2016-04-05 15:50:00,71.1,71.15,71.01,71.14,404011.0,57.2919,57.3322,57.2194,57.3241,404011.0
2016-04-06 09:30:00,71.11,71.22,71.02,71.02,90141.0,57.3,57.3886,57.2274,57.2274,90141.0
2016-04-06 09:40:00,71.02,71.09,70.93,71.07,63003.0,57.2274,57.2838,57.1549,57.2677,63003.0
2016-04-06 09:50:00,71.08,71.17,70.96,70.96,42620.0,57.2758,57.3483,57.1791,57.1791,42620.0
2016-04-06 10:00:00,70.97,71.02,70.94,70.95,91355.0,57.1872,57.2274,57.163,57.171,91355.0
2016-04-06 10:10:00,70.94,71.0,70.87,70.9,62049.0,57.163,57.2113,57.1066,57.1307,62049.0
2016-04-06 10:20:00,70.89,71.0,70.88,71.0,27869.0,57.1227,57.2113,57.1146,57.2113,27869.0
2016-04-06 10:30:00,71.0,71.01,70.93,70.96,72132.0,57.2113,57.2194,57.1549,57.1791,72132.0
2016-04-06 10:40:00,70.98,71.02,70.97,71.01,86503.0,57.1952,57.2274,57.1872,57.2194,86503.0
2016-04-06 10:50:00,71.01,71.04,70.96,71.03,70232.0,57.2194,57.2436,57.1791,57.2355,70232.0
2016-04-06 11:00:00,71.03,71.09,71.01,71.02,133931.0,57.2355,57.2838,57.2194,57.2274,133931.0
2016-04-06 11:10:00,71.03,71.03,70.98,71.02,55156.0,57.2355,57.2355,57.1952,57.2274,55156.0
2016-04-06 11:20:00,71.03,71.1,71.02,71.06,52045.0,57.2355,57.2919,57.2274,57.2597,52045.0
2016-04-06 11:30:00,71.07,71.13,71.03,71.03,64776.0,57.2677,57.3161,57.2355,57.2355,64776.0
2016-04-06 11:40:00,71.03,71.06,71.01,71.05,37988.0,57.2355,57.2597,57.2194,57.2516,37988.0
2016-04-06 11:50:00,71.06,71.11,71.05,71.07,61181.0,57.2597,57.3,57.2516,57.2677,61181.0
2016-04-06 12:00:00,71.07,71.07,70.98,71.01,59439.0,57.2677,57.2677,57.1952,57.2194,59439.0
2016-04-06 12:10:00,71.01,71.03,70.99,71.0,45280.0,57.2194,57.2355,57.2033,57.2113,45280.0
2016-04-06 12:20:00,71.01,71.09,71.0,71.09,50079.0,57.2194,57.2838,57.2113,57.2838,50079.0
2016-04-06 12:30:00,71.09,71.09,71.05,71.08,36542.0,57.2838,57.2838,57.2516,57.2758,36542.0
2016-04-06 12:40:00,71.08,71.1,71.02,71.02,42730.0,57.2758,57.2919,57.2274,57.2274,42730.0
2016-04-06 12:50:00,71.03,71.04,70.98,71.03,26224.0,57.2355,57.2436,57.1952,57.2355,26224.0
2016-04-06 13:00:00,71.03,71.12,71.02,71.11,41404.0,57.2355,57.308,57.2274,57.3,41404.0
2016-04-06 13:10:00,71.11,71.18,71.08,71.09,40314.0,57.3,57.3564,57.2758,57.2838,40314.0
2016-04-06 13:20:00,71.1,71.12,71.07,71.09,32449.0,57.2919,57.308,57.2677,57.2838,32449.0
2016-04-06 13:30:00,71.08,71.14,71.05,71.07,64894.0,57.2758,57.3241,57.2516,57.2677,64894.0
2016-04-06 13:40:00,71.07,71.12,71.06,71.09,60357.0,57.2677,57.308,57.2597,57.2838,60357.0
2016-04-06 13:50:00,71.08,71.11,71.03,71.08,44808.0,57.2758,57.3,57.2355,57.2758,44808.0
2016-04-06 14:00:00,71.08,71.1,70.97,70.97,55993.0,57.2758,57.2919,57.1872,57.1872,55993.0
2016-04-06 14:10:00,70.98,71.08,70.91,71.08,54597.0,57.1952,57.2758,57.1388,57.2758,54597.0
2016-04-06 14:20:00,71.07,71.08,71.02,71.06,49879.0,57.2677,57.2758,57.2274,57.2597,49879.0
2016-04-06 14:30:00,71.06,71.11,71.03,71.04,44011.0,57.2597,57.3,57.2355,57.2436,44011.0
2016-04-06 14:40:00,71.06,71.11,71.03,71.11,39301.0,57.2597,57.3,57.2355,57.3,39301.0
2016-04-06 14:50:00,71.11,71.19,71.08,71.16,89707.0,57.3,57.3644,57.2758,57.3403,89707.0
2016-04-06 15:00:00,71.16,71.32,71.14,71.32,83086.0,57.3403,57.4692,57.3241,57.4692,83086.0
2016-04-06 15:10:00,71.32,71.34,71.23,71.29,126806.0,57.4692,57.4853,57.3967,57.445,126806.0
2016-04-06 15:20:00,71.29,71.3,71.21,71.23,120732.0,57.445,57.4531,57.3805,57.3967,120732.0
2016-04-06 15:30:00,71.23,71.26,71.17,71.21,158026.0,57.3967,57.4208,57.3483,57.3805,158026.0
2016-04-06 15:40:00,71.2,71.36,71.19,71.36,111352.0,57.3725,57.5014,57.3644,57.5014,111352.0
2016-04-06 15:50:00,71.35,71.42,71.32,71.41,253947.0,57.4934,57.5498,57.4692,57.5417,253947.0
2016-04-07 09:30:00,70.9,70.92,70.55,70.67,109015.0,57.1307,57.1469,56.8487,56.9454,109015.0
2016-04-07 09:40:00,70.66,70.69,70.51,70.69,150631.0,56.9374,56.9615,56.8165,56.9615,150631.0
2016-04-07 09:50:00,70.69,70.89,70.66,70.86,96946.0,56.9615,57.1227,56.9374,57.0985,96946.0
2016-04-07 10:00:00,70.85,70.95,70.79,70.89,39626.0,57.0905,57.171,57.0421,57.1227,39626.0
2016-04-07 10:10:00,70.9,70.9,70.65,70.65,52743.0,57.1307,57.1307,56.9293,56.9293,52743.0
2016-04-07 10:20:00,70.65,70.65,70.47,70.52,84104.0,56.9293,56.9293,56.7843,56.8245,84104.0
2016-04-07 10:30:00,70.51,70.58,70.47,70.58,60777.0,56.8165,56.8729,56.7843,56.8729,60777.0
2016-04-07 10:40:00,70.57,70.57,70.44,70.47,74497.0,56.8648,56.8648,56.7601,56.7843,74497.0
2016-04-07 10:50:00,70.47,70.52,70.43,70.49,100650.0,56.7843,56.8245,56.752,56.8004,100650.0
2016-04-07 11:00:00,70.5,70.54,70.45,70.51,44358.0,56.8084,56.8407,56.7681,56.8165,44358.0
2016-04-07 11:10:00,70.51,70.63,70.51,70.61,47852.0,56.8165,56.9132,56.8165,56.8971,47852.0
2016-04-07 11:20:00,70.61,70.61,70.51,70.56,32662.0,56.8971,56.8971,56.8165,56.8568,32662.0
2016-04-07 11:30:00,70.56,70.59,70.53,70.55,29828.0,56.8568,56.881,56.8326,56.8487,29828.0
2016-04-07 11:40:00,70.54,70.58,70.53,70.56,42710.0,56.8407,56.8729,56.8326,56.8568,42710.0
2016-04-07 11:50:00,70.56,70.56,70.46,70.47,45931.0,56.8568,56.8568,56.7762,56.7843,45931.0
2016-04-07 12:00:00,70.47,70.47,70.39,70.41,51806.0,56.7843,56.7843,56.7198,56.7359,51806.0
2016-04-07 12:10:00,70.4,70.42,70.31,70.39,99112.0,56.7279,56.744,56.6553,56.7198,99112.0
2016-04-07 12:20:00,70.39,70.42,70.35,70.37,42590.0,56.7198,56.744,56.6876,56.7037,42590.0
2016-04-07 12:30:00,70.38,70.41,70.34,70.4,26769.0,56.7117,56.7359,56.6795,56.7279,26769.0
2016-04-07 12:40:00,70.4,70.44,70.38,70.42,29703.0,56.7279,56.7601,56.7117,56.744,29703.0
2016-04-07 12:50:00,70.41,70.53,70.38,70.51,78173.0,56.7359,56.8326,56.7117,56.8165,78173.0
2016-04-07 13:00:00,70.5,70.53,70.49,70.52,48728.0,56.8084,56.8326,56.8004,56.8245,48728.0
2016-04-07 13:10:00,70.51,70.61,70.5,70.54,74694.0,56.8165,56.8971,56.8084,56.8407,74694.0
2016-04-07 13:20:00,70.53,70.59,70.53,70.53,22926.0,56.8326,56.881,56.8326,56.8326,22926.0
2016-04-07 13:30:00,70.53,70.58,70.52,70.58,34328.0,56.8326,56.8729,56.8245,56.8729,34328.0
2016-04-07 13:40:00,70.58,70.59,70.47,70.48,24342.0,56.8729,56.881,56.7843,56.7923,24342.0
2016-04-07 13:50:00,70.47,70.48,70.34,70.36,33221.0,56.7843,56.7923,56.6795,56.6956,33221.0
2016-04-07 14:00:00,70.35,70.35,70.3,70.32,30583.0,56.6876,56.6876,56.6473,56.6634,30583.0
2016-04-07 14:10:00,70.31,70.36,70.3,70.31,29675.0,56.6553,56.6956,56.6473,56.6553,29675.0
2016-04-07 14:20:00,70.31,70.41,70.3,70.38,31005.0,56.6553,56.7359,56.6473,56.7117,31005.0
2016-04-07 14:30:00,70.39,70.5,70.38,70.49,51530.0,56.7198,56.8084,56.7117,56.8004,51530.0
2016-04-07 14:40:00,70.49,70.49,70.31,70.34,39038.0,56.8004,56.8004,56.6553,56.6795,39038.0
2016-04-07 14:50:00,70.35,70.35,70.28,70.33,55912.0,56.6876,56.6876,56.6312,56.6714,55912.0
2016-04-07 15:00:00,70.33,70.49,70.32,70.48,62278.0,56.6714,56.8004,56.6634,56.7923,62278.0
2016-04-07 15:10:00,70.47,70.52,70.47,70.49,98351.0,56.7843,56.8245,56.7843,56.8004,98351.0
2016-04-07 15:20:00,70.49,70.57,70.48,70.56,45970.0,56.8004,56.8648,56.7923,56.8568,45970.0
2016-04-07 15:30:00,70.56,70.62,70.51,70.52,63807.0,56.8568,56.9051,56.8165,56.8245,63807.0
2016-04-07 15:40:00,70.53,70.65,70.51,70.64,80949.0,56.8326,56.9293,56.8165,56.9212,80949.0
2016-04-07 15:50:00,70.64,70.65,70.52,70.63,205098.0,56.9212,56.9293,56.8245,56.9132,205098.0
2016-04-08 09:30:00,71.09,71.09,70.73,70.74,78328.0,57.2838,57.2838,56.9938,57.0018,78328.0
2016-04-08 09:40:00,70.74,70.88,70.72,70.79,42371.0,57.0018,57.1146,56.9857,57.0421,42371.0
2016-04-08 09:50:00,70.81,70.94,70.78,70.92,55171.0,57.0582,57.163,57.0341,57.1469,55171.0
2016-04-08 10:00:00,70.92,71.15,70.91,71.07,98708.0,57.1469,57.3322,57.1388,57.2677,98708.0
2016-04-08 10:10:00,71.08,71.11,70.97,70.98,56953.0,57.2758,57.3,57.1872,57.1952,56953.0
2016-04-08 10:20:00,70.98,71.03,70.89,70.91,49918.0,57.1952,57.2355,57.1227,57.1388,49918.0
2016-04-08 10:30:00,70.93,70.95,70.88,70.89,53646.0,57.1549,57.171,57.1146,57.1227,53646.0
2016-04-08 10:40:00,70.89,70.9,70.8,70.8,67130.0,57.1227,57.1307,57.0502,57.0502,67130.0
2016-04-08 10:50:00,70.81,70.81,70.68,70.74,48714.0,57.0582,57.0582,56.9535,57.0018,48714.0
2016-04-08 11:00:00,70.75,70.88,70.75,70.85,90356.0,57.0099,57.1146,57.0099,57.0905,90356.0
2016-04-08 11:10:00,70.85,70.86,70.73,70.79,76635.0,57.0905,57.0985,56.9938,57.0421,76635.0
2016-04-08 11:20:00,70.8,70.89,70.78,70.88,74097.0,57.0502,57.1227,57.0341,57.1146,74097.0
2016-04-08 11:30:00,70.88,70.89,70.7,70.72,120666.0,57.1146,57.1227,56.9696,56.9857,120666.0
2016-04-08 11:40:00,70.71,70.76,70.62,70.64,60216.0,56.9776,57.0179,56.9051,56.9212,60216.0
2016-04-08 11:50:00,70.63,70.67,70.5,70.62,129574.0,56.9132,56.9454,56.8084,56.9051,129574.0
2016-04-08 12:00:00,70.62,70.72,70.6,70.68,70666.0,56.9051,56.9857,56.889,56.9535,70666.0
2016-04-08 12:10:00,70.68,70.76,70.65,70.74,30685.0,56.9535,57.0179,56.9293,57.0018,30685.0
2016-04-08 12:20:00,70.74,70.79,70.7,70.74,66461.0,57.0018,57.0421,56.9696,57.0018,66461.0
2016-04-08 12:30:00,70.74,70.74,70.55,70.69,95231.0,57.0018,57.0018,56.8487,56.9615,95231.0
2016-04-08 12:40:00,70.68,70.74,70.63,70.69,58888.0,56.9535,57.0018,56.9132,56.9615,58888.0
2016-04-08 12:50:00,70.69,70.76,70.61,70.75,49444.0,56.9615,57.0179,56.8971,57.0099,49444.0
2016-04-08 13:00:00,70.75,70.77,70.65,70.68,42356.0,57.0099,57.026,56.9293,56.9535,42356.0
2016-04-08 13:10:00,70.68,70.8,70.67,70.7,20810.0,56.9535,57.0502,56.9454,56.9696,20810.0
2016-04-08 13:20:00,70.7,70.76,70.68,70.74,27791.0,56.9696,57.0179,56.9535,57.0018,27791.0
2016-04-08 13:30:00,70.74,70.86,70.73,70.83,42364.0,57.0018,57.0985,56.9938,57.0743,42364.0
2016-04-08 13:40:00,70.82,70.94,70.81,70.9,27527.0,57.0663,57.163,57.0582,57.1307,27527.0
2016-04-08 13:50:00,70.89,70.99,70.87,70.98,28749.0,57.1227,57.2033,57.1066,57.1952,28749.0
2016-04-08 14:00:00,70.98,70.99,70.88,70.93,26593.0,57.1952,57.2033,57.1146,57.1549,26593.0
2016-04-08 14:10:00,70.94,71.03,70.94,70.96,28612.0,57.163,57.2355,57.163,57.1791,28612.0
2016-04-08 14:20:00,70.95,71.04,70.95,71.03,36996.0,57.171,57.2436,57.171,57.2355,36996.0
2016-04-08 14:30:00,71.04,71.06,70.96,70.96,22410.0,57.2436,57.2597,57.1791,57.1791,22410.0
2016-04-08 14:40:00,70.96,71.01,70.95,70.98,37322.0,57.1791,57.2194,57.171,57.1952,37322.0
2016-04-08 14:50:00,70.98,70.99,70.89,70.94,29802.0,57.1952,57.2033,57.1227,57.163,29802.0
2016-04-08 15:00:00,70.94,70.97,70.78,70.79,43459.0,57.163,57.1872,57.0341,57.0421,43459.0
2016-04-08 15:10:00,70.79,70.88,70.77,70.83,40248.0,57.0421,57.1146,57.026,57.0743,40248.0
2016-04-08 15:20:00,70.84,70.9,70.8,70.81,47400.0,57.0824,57.1307,57.0502,57.0582,47400.0
2016-04-08 15:30:00,70.8,70.84,70.74,70.83,57370.0,57.0502,57.0824,57.0018,57.0743,57370.0
2016-04-08 15:40:00,70.83,70.93,70.81,70.91,88831.0,57.0743,57.1549,57.0582,57.1388,88831.0
2016-04-08 15:50:00,70.92,71.07,70.89,71.07,199542.0,57.1469,57.2677,57.1227,57.2677,199542.0
2016-04-11 09:30:00,71.12,71.25,71.06,71.13,86737.0,57.308,57.4128,57.2597,57.3161,86737.0
2016-04-11 09:40:00,71.11,71.26,70.94,71.01,131358.0,57.3,57.4208,57.163,57.2194,131358.0
2016-04-11 09:50:00,71.02,71.14,71.0,71.12,82769.0,57.2274,57.3241,57.2113,57.308,82769.0
2016-04-11 10:00:00,71.11,71.21,71.05,71.17,73156.0,57.3,57.3805,57.2516,57.3483,73156.0
2016-04-11 10:10:00,71.17,71.22,71.08,71.15,43241.0,57.3483,57.3886,57.2758,57.3322,43241.0
2016-04-11 10:20:00,71.14,71.3,71.14,71.28,42583.0,57.3241,57.4531,57.3241,57.4369,42583.0
2016-04-11 10:30:00,71.29,71.33,71.23,71.23,45037.0,57.445,57.4772,57.3967,57.3967,45037.0
2016-04-11 10:40:00,71.22,71.25,71.17,71.23,30295.0,57.3886,57.4128,57.3483,57.3967,30295.0
2016-04-11 10:50:00,71.22,71.26,71.15,71.18,43054.0,57.3886,57.4208,57.3322,57.3564,43054.0
2016-04-11 11:00:00,71.16,71.23,71.14,71.22,27071.0,57.3403,57.3967,57.3241,57.3886,27071.0
2016-04-11 11:10:00,71.22,71.26,71.15,71.21,61428.0,57.3886,57.4208,57.3322,57.3805,61428.0
2016-04-11 11:20:00,71.2,71.24,71.15,71.21,34659.0,57.3725,57.4047,57.3322,57.3805,34659.0
2016-04-11 11:30:00,71.22,71.23,71.13,71.15,46908.0,57.3886,57.3967,57.3161,57.3322,46908.0
2016-04-11 11:40:00,71.16,71.22,71.15,71.2,41742.0,57.3403,57.3886,57.3322,57.3725,41742.0
2016-04-11 11:50:00,71.2,71.32,71.19,71.31,59308.0,57.3725,57.4692,57.3644,57.4611,59308.0
2016-04-11 12:00:00,71.31,71.31,71.2,71.24,15498.0,57.4611,57.4611,57.3725,57.4047,15498.0
2016-04-11 12:10:00,71.24,71.3,71.24,71.26,17512.0,57.4047,57.4531,57.4047,57.4208,17512.0
2016-04-11 12:20:00,71.26,71.29,71.21,71.27,61487.0,57.4208,57.445,57.3805,57.4289,61487.0
2016-04-11 12:30:00,71.27,71.29,71.12,71.15,61597.0,57.4289,57.445,57.308,57.3322,61597.0
2016-04-11 12:40:00,71.15,71.26,71.14,71.23,22734.0,57.3322,57.4208,57.3241,57.3967,22734.0
2016-04-11 12:50:00,71.22,71.31,71.22,71.3,24541.0,57.3886,57.4611,57.3886,57.4531,24541.0
2016-04-11 13:00:00,71.3,71.33,71.27,71.32,35330.0,57.4531,57.4772,57.4289,57.4692,35330.0
2016-04-11 13:10:00,71.32,71.4,71.31,71.38,42405.0,57.4692,57.5336,57.4611,57.5175,42405.0
2016-04-11 13:20:00,71.38,71.4,71.29,71.32,24765.0,57.5175,57.5336,57.445,57.4692,24765.0
2016-04-11 13:30:00,71.31,71.33,71.19,71.2,18599.0,57.4611,57.4772,57.3644,57.3725,18599.0
2016-04-11 13:40:00,71.2,71.28,71.19,71.25,17657.0,57.3725,57.4369,57.3644,57.4128,17657.0
2016-04-11 13:50:00,71.26,71.29,71.21,71.23,18575.0,57.4208,57.445,57.3805,57.3967,18575.0
2016-04-11 14:00:00,71.23,71.26,71.17,71.19,46592.0,57.3967,57.4208,57.3483,57.3644,46592.0
2016-04-11 14:10:00,71.2,71.26,71.17,71.26,32415.0,57.3725,57.4208,57.3483,57.4208,32415.0
2016-04-11 14:20:00,71.25,71.29,71.19,71.2,28597.0,57.4128,57.445,57.3644,57.3725,28597.0
2016-04-11 14:30:00,71.2,71.29,71.16,71.28,36971.0,57.3725,57.445,57.3403,57.4369,36971.0
2016-04-11 14:40:00,71.27,71.3,71.23,71.28,21393.0,57.4289,57.4531,57.3967,57.4369,21393.0
2016-04-11 14:50:00,71.28,71.32,71.22,71.24,27800.0,57.4369,57.4692,57.3886,57.4047,27800.0
2016-04-11 15:00:00,71.24,71.26,71.1,71.11,35830.0,57.4047,57.4208,57.2919,57.3,35830.0
2016-04-11 15:10:00,71.11,71.17,71.11,71.12,43543.0,57.3,57.3483,57.3,57.308,43543.0
2016-04-11 15:20:00,71.13,71.13,70.98,70.99,47597.0,57.3161,57.3161,57.1952,57.2033,47597.0
2016-04-11 15:30:00,70.99,71.01,70.95,70.95,37077.0,57.2033,57.2194,57.171,57.171,37077.0
2016-04-11 15:40:00,70.94,70.96,70.87,70.9,76262.0,57.163,57.1791,57.1066,57.1307,76262.0
2016-04-11 15:50:00,70.9,70.96,70.8,70.93,390345.0,57.1307,57.1791,57.0502,57.1549,390345.0
2016-04-12 09:30:00,70.83,71.0,70.83,70.96,91962.0,57.0743,57.2113,57.0743,57.1791,91962.0
2016-04-12 09:40:00,70.96,71.02,70.9,70.96,122160.0,57.1791,57.2274,57.1307,57.1791,122160.0
2016-04-12 09:50:00,70.95,70.97,70.88,70.91,118028.0,57.171,57.1872,57.1146,57.1388,118028.0
2016-04-12 10:00:00,70.91,70.96,70.84,70.86,116676.0,57.1388,57.1791,57.0824,57.0985,116676.0
2016-04-12 10:10:00,70.85,70.89,70.79,70.83,42457.0,57.0905,57.1227,57.0421,57.0743,42457.0
2016-04-12 10:20:00,70.83,70.86,70.77,70.83,31074.0,57.0743,57.0985,57.026,57.0743,31074.0
2016-04-12 10:30:00,70.82,71.02,70.81,70.9,101452.0,57.0663,57.2274,57.0582,57.1307,101452.0
2016-04-12 10:40:00,70.9,70.93,70.82,70.83,54264.0,57.1307,57.1549,57.0663,57.0743,54264.0
2016-04-12 10:50:00,70.83,71.01,70.83,70.95,131345.0,57.0743,57.2194,57.0743,57.171,131345.0
2016-04-12 11:00:00,70.96,71.03,70.94,71.03,57254.0,57.1791,57.2355,57.163,57.2355,57254.0
2016-04-12 11:10:00,71.04,71.12,70.99,71.11,42161.0,57.2436,57.308,57.2033,57.3,42161.0
2016-04-12 11:20:00,71.11,71.13,71.03,71.08,74545.0,57.3,57.3161,57.2355,57.2758,74545.0
2016-04-12 11:30:00,71.08,71.17,71.08,71.09,83101.0,57.2758,57.3483,57.2758,57.2838,83101.0
2016-04-12 11:40:00,71.1,71.24,71.09,71.23,19979.0,57.2919,57.4047,57.2838,57.3967,19979.0
2016-04-12 11:50:00,71.22,71.23,71.14,71.16,30093.0,57.3886,57.3967,57.3241,57.3403,30093.0
2016-04-12 12:00:00,71.16,71.18,71.08,71.08,37915.0,57.3403,57.3564,57.2758,57.2758,37915.0
2016-04-12 12:10:00,71.08,71.09,71.04,71.05,15808.0,57.2758,57.2838,57.2436,57.2516,15808.0
2016-04-12 12:20:00,71.05,71.06,71.01,71.02,28818.0,57.2516,57.2597,57.2194,57.2274,28818.0
2016-04-12 12:30:00,71.03,71.13,71.03,71.11,36877.0,57.2355,57.3161,57.2355,57.3,36877.0
2016-04-12 12:40:00,71.11,71.12,71.06,71.06,20201.0,57.3,57.308,57.2597,57.2597,20201.0
2016-04-12 12:50:00,71.07,71.19,71.06,71.15,28112.0,57.2677,57.3644,57.2597,57.3322,28112.0
2016-04-12 13:00:00,71.16,71.2,71.13,71.13,29659.0,57.3403,57.3725,57.3161,57.3161,29659.0
2016-04-12 13:10:00,71.14,71.16,71.11,71.13,16122.0,57.3241,57.3403,57.3,57.3161,16122.0
2016-04-12 13:20:00,71.13,71.2,71.13,71.18,24899.0,57.3161,57.3725,57.3161,57.3564,24899.0
2016-04-12 13:30:00,71.19,71.21,71.1,71.12,36472.0,57.3644,57.3805,57.2919,57.308,36472.0
2016-04-12 13:40:00,71.12,71.2,71.1,71.17,19477.0,57.308,57.3725,57.2919,57.3483,19477.0
2016-04-12 13:50:00,71.17,71.19,71.14,71.17,21473.0,57.3483,57.3644,57.3241,57.3483,21473.0
2016-04-12 14:00:00,71.17,71.21,71.13,71.14,38101.0,57.3483,57.3805,57.3161,57.3241,38101.0
2016-04-12 14:10:00,71.14,71.27,71.14,71.27,36438.0,57.3241,57.4289,57.3241,57.4289,36438.0
2016-04-12 14:20:00,71.27,71.28,71.21,71.21,32805.0,57.4289,57.4369,57.3805,57.3805,32805.0
2016-04-12 14:30:00,71.21,71.23,71.17,71.22,27729.0,57.3805,57.3967,57.3483,57.3886,27729.0
2016-04-12 14:40:00,71.22,71.27,71.19,71.2,36156.0,57.3886,57.4289,57.3644,57.3725,36156.0
2016-04-12 14:50:00,71.2,71.23,71.16,71.2,27023.0,57.3725,57.3967,57.3403,57.3725,27023.0
2016-04-12 15:00:00,71.21,71.28,71.2,71.28,56736.0,57.3805,57.4369,57.3725,57.4369,56736.0
2016-04-12 15:10:00,71.28,71.33,71.26,71.32,46672.0,57.4369,57.4772,57.4208,57.4692,46672.0
2016-04-12 15:20:00,71.31,71.31,71.21,71.27,46273.0,57.4611,57.4611,57.3805,57.4289,46273.0
2016-04-12 15:30:00,71.26,71.37,71.23,71.27,115272.0,57.4208,57.5095,57.3967,57.4289,115272.0
2016-04-12 15:40:00,71.27,71.32,71.18,71.2,72808.0,57.4289,57.4692,57.3564,57.3725,72808.0
2016-04-12 15:50:00,71.19,71.29,71.17,71.25,154178.0,57.3644,57.445,57.3483,57.4128,154178.0
2016-04-13 09:30:00,71.33,71.5,71.29,71.38,133886.0,57.4772,57.6142,57.445,57.5175,133886.0
2016-04-13 09:40:00,71.39,71.4,71.26,71.37,48114.0,57.5256,57.5336,57.4208,57.5095,48114.0
2016-04-13 09:50:00,71.37,71.4,71.2,71.21,180441.0,57.5095,57.5336,57.3725,57.3805,180441.0
2016-04-13 10:00:00,71.21,71.22,70.97,70.99,44494.0,57.3805,57.3886,57.1872,57.2033,44494.0
2016-04-13 10:10:00,70.99,71.03,70.77,70.82,56304.0,57.2033,57.2355,57.026,57.0663,56304.0
2016-04-13 10:20:00,70.83,70.87,70.7,70.73,49603.0,57.0743,57.1066,56.9696,56.9938,49603.0
2016-04-13 10:30:00,70.73,70.8,70.7,70.72,50712.0,56.9938,57.0502,56.9696,56.9857,50712.0
2016-04-13 10:40:00,70.72,70.73,70.58,70.59,38012.0,56.9857,56.9938,56.8729,56.881,38012.0
2016-04-13 10:50:00,70.58,70.79,70.58,70.78,55372.0,56.8729,57.0421,56.8729,57.0341,55372.0
2016-04-13 11:00:00,70.78,70.81,70.73,70.77,31466.0,57.0341,57.0582,56.9938,57.026,31466.0
2016-04-13 11:10:00,70.78,70.8,70.67,70.69,40882.0,57.0341,57.0502,56.9454,56.9615,40882.0
2016-04-13 11:20:00,70.69,70.84,70.68,70.84,33166.0,56.9615,57.0824,56.9535,57.0824,33166.0
2016-04-13 11:30:00,70.84,70.94,70.84,70.89,36991.0,57.0824,57.163,57.0824,57.1227,36991.0
2016-04-13 11:40:00,70.89,70.89,70.78,70.8,26524.0,57.1227,57.1227,57.0341,57.0502,26524.0
2016-04-13 11:50:00,70.8,70.84,70.79,70.8,55053.0,57.0502,57.0824,57.0421,57.0502,55053.0
2016-04-13 12:00:00,70.8,70.86,70.78,70.83,29401.0,57.0502,57.0985,57.0341,57.0743,29401.0
2016-04-13 12:10:00,70.82,70.84,70.72,70.73,24827.0,57.0663,57.0824,56.9857,56.9938,24827.0
2016-04-13 12:20:00,70.74,70.74,70.68,70.73,26784.0,57.0018,57.0018,56.9535,56.9938,26784.0
2016-04-13 12:30:00,70.73,70.75,70.69,70.75,29712.0,56.9938,57.0099,56.9615,57.0099,29712.0
2016-04-13 12:40:00,70.74,70.79,70.72,70.79,21947.0,57.0018,57.0421,56.9857,57.0421,21947.0
2016-04-13 12:50:00,70.79,70.81,70.76,70.78,21176.0,57.0421,57.0582,57.0179,57.0341,21176.0
2016-04-13 13:00:00,70.78,70.8,70.73,70.75,26992.0,57.0341,57.0502,56.9938,57.0099,26992.0
2016-04-13 13:10:00,70.74,70.79,70.74,70.78,21504.0,57.0018,57.0421,57.0018,57.0341,21504.0
2016-04-13 13:20:00,70.78,70.83,70.76,70.82,23667.0,57.0341,57.0743,57.0179,57.0663,23667.0
2016-04-13 13:30:00,70.82,70.89,70.8,70.86,35974.0,57.0663,57.1227,57.0502,57.0985,35974.0
2016-04-13 13:40:00,70.88,70.93,70.79,70.79,106201.0,57.1146,57.1549,57.0421,57.0421,106201.0
2016-04-13 13:50:00,70.79,70.83,70.76,70.8,39314.0,57.0421,57.0743,57.0179,57.0502,39314.0
2016-04-13 14:00:00,70.8,70.81,70.7,70.74,42861.0,57.0502,57.0582,56.9696,57.0018,42861.0
2016-04-13 14:10:00,70.74,70.76,70.69,70.71,38732.0,57.0018,57.0179,56.9615,56.9776,38732.0
2016-04-13 14:20:00,70.72,70.73,70.63,70.66,63940.0,56.9857,56.9938,56.9132,56.9374,63940.0
2016-04-13 14:30:00,70.66,70.71,70.64,70.68,57061.0,56.9374,56.9776,56.9212,56.9535,57061.0
2016-04-13 14:40:00,70.69,70.74,70.66,70.73,54538.0,56.9615,57.0018,56.9374,56.9938,54538.0
2016-04-13 14:50:00,70.73,70.77,70.7,70.73,59907.0,56.9938,57.026,56.9696,56.9938,59907.0
2016-04-13 15:00:00,70.73,70.82,70.73,70.8,85315.0,56.9938,57.0663,56.9938,57.0502,85315.0
2016-04-13 15:10:00,70.81,70.83,70.78,70.79,51654.0,57.0582,57.0743,57.0341,57.0421,51654.0
2016-04-13 15:20:00,70.78,70.82,70.78,70.79,61147.0,57.0341,57.0663,57.0341,57.0421,61147.0
2016-04-13 15:30:00,70.79,70.86,70.77,70.8,75861.0,57.0421,57.0985,57.026,57.0502,75861.0
2016-04-13 15:40:00,70.8,70.8,70.72,70.74,162382.0,57.0502,57.0502,56.9857,57.0018,162382.0
2016-04-13 15:50:00,70.74,70.85,70.73,70.82,145883.0,57.0018,57.0905,56.9938,57.0663,145883.0
2016-04-14 09:30:00,70.81,71.12,70.71,70.8,117555.0,57.0582,57.308,56.9776,57.0502,117555.0
2016-04-14 09:40:00,70.79,70.92,70.75,70.83,50022.0,57.0421,57.1469,57.0099,57.0743,50022.0
2016-04-14 09:50:00,70.82,71.01,70.77,70.89,56707.0,57.0663,57.2194,57.026,57.1227,56707.0
2016-04-14 10:00:00,70.9,71.07,70.88,71.06,54494.0,57.1307,57.2677,57.1146,57.2597,54494.0
2016-04-14 10:10:00,71.05,71.13,71.04,71.07,40064.0,57.2516,57.3161,57.2436,57.2677,40064.0
2016-04-14 10:20:00,71.07,71.16,71.07,71.12,33292.0,57.2677,57.3403,57.2677,57.308,33292.0
2016-04-14 10:30:00,71.11,71.19,71.1,71.15,52696.0,57.3,57.3644,57.2919,57.3322,52696.0
2016-04-14 10:40:00,71.14,71.16,71.03,71.03,45108.0,57.3241,57.3403,57.2355,57.2355,45108.0
2016-04-14 10:50:00,71.03,71.11,71.01,71.09,60503.0,57.2355,57.3,57.2194,57.2838,60503.0
2016-04-14 11:00:00,71.08,71.11,71.04,71.07,44579.0,57.2758,57.3,57.2436,57.2677,44579.0
2016-04-14 11:10:00,71.06,71.15,71.04,71.15,49189.0,57.2597,57.3322,57.2436,57.3322,49189.0
2016-04-14 11:20:00,71.16,71.18,70.97,71.01,110243.0,57.3403,57.3564,57.1872,57.2194,110243.0
2016-04-14 11:30:00,71.01,71.03,70.95,71.0,47064.0,57.2194,57.2355,57.171,57.2113,47064.0
2016-04-14 11:40:00,71.0,71.03,70.89,70.93,34570.0,57.2113,57.2355,57.1227,57.1549,34570.0
2016-04-14 11:50:00,70.93,70.98,70.91,70.93,26891.0,57.1549,57.1952,57.1388,57.1549,26891.0
2016-04-14 12:00:00,70.93,71.0,70.89,70.92,35191.0,57.1549,57.2113,57.1227,57.1469,35191.0
2016-04-14 12:10:00,70.9,70.99,70.9,70.92,20534.0,57.1307,57.2033,57.1307,57.1469,20534.0
2016-04-14 12:20:00,70.93,71.02,70.92,70.96,21831.0,57.1549,57.2274,57.1469,57.1791,21831.0
2016-04-14 12:30:00,70.96,71.06,70.93,71.06,42072.0,57.1791,57.2597,57.1549,57.2597,42072.0
2016-04-14 12:40:00,71.06,71.15,71.06,71.07,25040.0,57.2597,57.3322,57.2597,57.2677,25040.0
2016-04-14 12:50:00,71.05,71.1,71.02,71.09,29067.0,57.2516,57.2919,57.2274,57.2838,29067.0
2016-04-14 13:00:00,71.09,71.14,71.06,71.12,34026.0,57.2838,57.3241,57.2597,57.308,34026.0
2016-04-14 13:10:00,71.12,71.14,71.05,71.06,86300.0,57.308,57.3241,57.2516,57.2597,86300.0
2016-04-14 13:20:00,71.07,71.08,70.99,71.02,36974.0,57.2677,57.2758,57.2033,57.2274,36974.0
2016-04-14 13:30:00,71.03,71.09,71.02,71.09,23810.0,57.2355,57.2838,57.2274,57.2838,23810.0
2016-04-14 13:40:00,71.09,71.11,71.03,71.04,41779.0,57.2838,57.3,57.2355,57.2436,41779.0
2016-04-14 13:50:00,71.04,71.1,71.01,71.08,48194.0,57.2436,57.2919,57.2194,57.2758,48194.0
2016-04-14 14:00:00,71.07,71.11,71.05,71.11,62343.0,57.2677,57.3,57.2516,57.3,62343.0
2016-04-14 14:10:00,71.1,71.13,71.07,71.07,29766.0,57.2919,57.3161,57.2677,57.2677,29766.0
2016-04-14 14:20:00,71.06,71.11,71.05,71.05,49870.0,57.2597,57.3,57.2516,57.2516,49870.0
2016-04-14 14:30:00,71.05,71.06,71.01,71.05,44364.0,57.2516,57.2597,57.2194,57.2516,44364.0
2016-04-14 14:40:00,71.06,71.08,71.04,71.04,34622.0,57.2597,57.2758,57.2436,57.2436,34622.0
2016-04-14 14:50:00,71.04,71.08,70.99,70.99,57103.0,57.2436,57.2758,57.2033,57.2033,57103.0
2016-04-14 15:00:00,70.99,71.05,70.99,71.0,41811.0,57.2033,57.2516,57.2033,57.2113,41811.0
2016-04-14 15:10:00,71.01,71.04,70.96,71.03,32415.0,57.2194,57.2436,57.1791,57.2355,32415.0
2016-04-14 15:20:00,71.02,71.03,70.96,70.98,72670.0,57.2274,57.2355,57.1791,57.1952,72670.0
2016-04-14 15:30:00,70.98,71.02,70.93,70.96,118047.0,57.1952,57.2274,57.1549,57.1791,118047.0
2016-04-14 15:40:00,70.95,70.96,70.81,70.81,152263.0,57.171,57.1791,57.0582,57.0582,152263.0
2016-04-14 15:50:00,70.82,70.83,70.74,70.79,288423.0,57.0663,57.0743,57.0018,57.0421,288423.0
2016-04-15 09:30:00,70.83,71.04,70.72,71.03,345086.0,57.0743,57.2436,56.9857,57.2355,345086.0
2016-04-15 09:40:00,71.03,71.23,71.03,71.09,81417.0,57.2355,57.3967,57.2355,57.2838,81417.0
2016-04-15 09:50:00,71.09,71.19,71.08,71.14,58151.0,57.2838,57.3644,57.2758,57.3241,58151.0
2016-04-15 10:00:00,71.15,71.38,71.09,71.37,77292.0,57.3322,57.5175,57.2838,57.5095,77292.0
2016-04-15 10:10:00,71.38,71.4,71.29,71.4,60130.0,57.5175,57.5336,57.445,57.5336,60130.0
2016-04-15 10:20:00,71.41,71.46,71.37,71.38,68037.0,57.5417,57.582,57.5095,57.5175,68037.0
2016-04-15 10:30:00,71.38,71.44,71.34,71.41,84479.0,57.5175,57.5659,57.4853,57.5417,84479.0
2016-04-15 10:40:00,71.4,71.4,71.17,71.18,60314.0,57.5336,57.5336,57.3483,57.3564,60314.0
2016-04-15 10:50:00,71.17,71.2,71.12,71.13,47222.0,57.3483,57.3725,57.308,57.3161,47222.0
2016-04-15 11:00:00,71.13,71.14,70.96,71.07,80366.0,57.3161,57.3241,57.1791,57.2677,80366.0
2016-04-15 11:10:00,71.08,71.17,71.05,71.17,91233.0,57.2758,57.3483,57.2516,57.3483,91233.0
2016-04-15 11:20:00,71.18,71.18,71.03,71.06,42966.0,57.3564,57.3564,57.2355,57.2597,42966.0
2016-04-15 11:30:00,71.07,71.08,70.93,70.94,62318.0,57.2677,57.2758,57.1549,57.163,62318.0
2016-04-15 11:40:00,70.93,71.04,70.93,71.0,47662.0,57.1549,57.2436,57.1549,57.2113,47662.0
2016-04-15 11:50:00,70.99,71.06,70.99,71.03,52175.0,57.2033,57.2597,57.2033,57.2355,52175.0
2016-04-15 12:00:00,71.03,71.05,71.0,71.02,47823.0,57.2355,57.2516,57.2113,57.2274,47823.0
2016-04-15 12:10:00,71.01,71.05,70.99,71.03,21767.0,57.2194,57.2516,57.2033,57.2355,21767.0
2016-04-15 12:20:00,71.03,71.07,71.01,71.04,24217.0,57.2355,57.2677,57.2194,57.2436,24217.0
2016-04-15 12:30:00,71.04,71.09,71.04,71.05,21558.0,57.2436,57.2838,57.2436,57.2516,21558.0
2016-04-15 12:40:00,71.04,71.07,71.01,71.01,26503.0,57.2436,57.2677,57.2194,57.2194,26503.0
2016-04-15 12:50:00,71.0,71.02,70.96,71.02,21753.0,57.2113,57.2274,57.1791,57.2274,21753.0
2016-04-15 13:00:00,71.02,71.11,71.02,71.05,28948.0,57.2274,57.3,57.2274,57.2516,28948.0
2016-04-15 13:10:00,71.05,71.09,71.02,71.04,26007.0,57.2516,57.2838,57.2274,57.2436,26007.0
2016-04-15 13:20:00,71.05,71.12,71.04,71.11,27111.0,57.2516,57.308,57.2436,57.3,27111.0
2016-04-15 13:30:00,71.11,71.14,71.04,71.04,29128.0,57.3,57.3241,57.2436,57.2436,29128.0
2016-04-15 13:40:00,71.05,71.09,71.01,71.06,20782.0,57.2516,57.2838,57.2194,57.2597,20782.0
2016-04-15 13:50:00,71.06,71.08,71.03,71.05,31441.0,57.2597,57.2758,57.2355,57.2516,31441.0
2016-04-15 14:00:00,71.04,71.09,71.01,71.03,65577.0,57.2436,57.2838,57.2194,57.2355,65577.0
2016-04-15 14:10:00,71.03,71.1,71.02,71.06,31186.0,57.2355,57.2919,57.2274,57.2597,31186.0
2016-04-15 14:20:00,71.06,71.19,71.06,71.19,45682.0,57.2597,57.3644,57.2597,57.3644,45682.0
2016-04-15 14:30:00,71.19,71.23,71.17,71.21,33062.0,57.3644,57.3967,57.3483,57.3805,33062.0
2016-04-15 14:40:00,71.21,71.22,71.13,71.15,27408.0,57.3805,57.3886,57.3161,57.3322,27408.0
2016-04-15 14:50:00,71.15,71.18,71.11,71.18,32172.0,57.3322,57.3564,57.3,57.3564,32172.0
2016-04-15 15:00:00,71.18,71.21,71.14,71.19,33054.0,57.3564,57.3805,57.3241,57.3644,33054.0
2016-04-15 15:10:00,71.19,71.24,71.16,71.19,45316.0,57.3644,57.4047,57.3403,57.3644,45316.0
2016-04-15 15:20:00,71.19,71.24,71.19,71.22,50260.0,57.3644,57.4047,57.3644,57.3886,50260.0
2016-04-15 15:30:00,71.22,71.24,71.19,71.19,59194.0,57.3886,57.4047,57.3644,57.3644,59194.0
2016-04-15 15:40:00,71.19,71.23,71.18,71.21,73559.0,57.3644,57.3967,57.3564,57.3805,73559.0
2016-04-15 15:50:00,71.21,71.29,71.16,71.27,232512.0,57.3805,57.445,57.3403,57.4289,232512.0
2016-04-18 09:30:00,70.9,71.09,70.81,70.92,79260.0,57.1307,57.2838,57.0582,57.1469,79260.0
2016-04-18 09:40:00,70.93,70.96,70.78,70.84,50809.0,57.1549,57.1791,57.0341,57.0824,50809.0
2016-04-18 09:50:00,70.83,70.93,70.83,70.85,32286.0,57.0743,57.1549,57.0743,57.0905,32286.0
2016-04-18 10:00:00,70.84,71.06,70.83,70.98,27652.0,57.0824,57.2597,57.0743,57.1952,27652.0
2016-04-18 10:10:00,70.99,71.12,70.98,71.09,41619.0,57.2033,57.308,57.1952,57.2838,41619.0
2016-04-18 10:20:00,71.09,71.13,71.05,71.09,42307.0,57.2838,57.3161,57.2516,57.2838,42307.0
2016-04-18 10:30:00,71.09,71.34,71.09,71.33,71836.0,57.2838,57.4853,57.2838,57.4772,71836.0
2016-04-18 10:40:00,71.33,71.42,71.28,71.3,37077.0,57.4772,57.5498,57.4369,57.4531,37077.0
2016-04-18 10:50:00,71.3,71.41,71.3,71.4,54324.0,57.4531,57.5417,57.4531,57.5336,54324.0
2016-04-18 11:00:00,71.4,71.43,71.38,71.41,51110.0,57.5336,57.5578,57.5175,57.5417,51110.0
2016-04-18 11:10:00,71.4,71.41,71.21,71.23,57683.0,57.5336,57.5417,57.3805,57.3967,57683.0
2016-04-18 11:20:00,71.24,71.3,71.16,71.27,64727.0,57.4047,57.4531,57.3403,57.4289,64727.0
2016-04-18 11:30:00,71.27,71.28,71.12,71.13,29197.0,57.4289,57.4369,57.308,57.3161,29197.0
2016-04-18 11:40:00,71.13,71.16,71.08,71.12,32739.0,57.3161,57.3403,57.2758,57.308,32739.0
2016-04-18 11:50:00,71.12,71.21,71.1,71.17,20959.0,57.308,57.3805,57.2919,57.3483,20959.0
2016-04-18 12:00:00,71.17,71.3,71.17,71.3,28177.0,57.3483,57.4531,57.3483,57.4531,28177.0
2016-04-18 12:10:00,71.3,71.3,71.2,71.3,33591.0,57.4531,57.4531,57.3725,57.4531,33591.0
2016-04-18 12:20:00,71.3,71.36,71.29,71.34,20978.0,57.4531,57.5014,57.445,57.4853,20978.0
2016-04-18 12:30:00,71.34,71.46,71.33,71.44,33587.0,57.4853,57.582,57.4772,57.5659,33587.0
2016-04-18 12:40:00,71.45,71.47,71.29,71.3,47602.0,57.5739,57.5901,57.445,57.4531,47602.0
2016-04-18 12:50:00,71.29,71.37,71.29,71.37,24442.0,57.445,57.5095,57.445,57.5095,24442.0
2016-04-18 13:00:00,71.37,71.37,71.28,71.28,17966.0,57.5095,57.5095,57.4369,57.4369,17966.0
2016-04-18 13:10:00,71.28,71.34,71.25,71.26,24506.0,57.4369,57.4853,57.4128,57.4208,24506.0
2016-04-18 13:20:00,71.25,71.3,71.23,71.23,36926.0,57.4128,57.4531,57.3967,57.3967,36926.0
2016-04-18 13:30:00,71.24,71.27,71.21,71.22,39157.0,57.4047,57.4289,57.3805,57.3886,39157.0
2016-04-18 13:40:00,71.22,71.28,71.2,71.25,30616.0,57.3886,57.4369,57.3725,57.4128,30616.0
2016-04-18 13:50:00,71.24,71.28,71.24,71.26,36370.0,57.4047,57.4369,57.4047,57.4208,36370.0
2016-04-18 14:00:00,71.25,71.25,71.2,71.22,46549.0,57.4128,57.4128,57.3725,57.3886,46549.0
2016-04-18 14:10:00,71.22,71.28,71.21,71.28,22192.0,57.3886,57.4369,57.3805,57.4369,22192.0
2016-04-18 14:20:00,71.28,71.31,71.24,71.27,43329.0,57.4369,57.4611,57.4047,57.4289,43329.0
2016-04-18 14:30:00,71.27,71.34,71.26,71.32,45807.0,57.4289,57.4853,57.4208,57.4692,45807.0
2016-04-18 14:40:00,71.32,71.34,71.29,71.31,41207.0,57.4692,57.4853,57.445,57.4611,41207.0
2016-04-18 14:50:00,71.32,71.36,71.31,71.32,26744.0,57.4692,57.5014,57.4611,57.4692,26744.0
2016-04-18 15:00:00,71.33,71.35,71.29,71.29,57834.0,57.4772,57.4934,57.445,57.445,57834.0
2016-04-18 15:10:00,71.3,71.34,71.28,71.34,49527.0,57.4531,57.4853,57.4369,57.4853,49527.0
2016-04-18 15:20:00,71.33,71.33,71.29,71.31,31611.0,57.4772,57.4772,57.445,57.4611,31611.0
2016-04-18 15:30:00,71.31,71.31,71.28,71.28,51718.0,57.4611,57.4611,57.4369,57.4369,51718.0
2016-04-18 15:40:00,71.28,71.36,71.27,71.3,85231.0,57.4369,57.5014,57.4289,57.4531,85231.0
2016-04-18 15:50:00,71.3,71.32,71.27,71.32,128313.0,57.4531,57.4692,57.4289,57.4692,128313.0
2016-04-19 09:30:00,71.47,71.56,71.34,71.55,183797.0,57.5901,57.6626,57.4853,57.6545,183797.0
2016-04-19 09:40:00,71.56,71.69,71.13,71.17,233874.0,57.6626,57.7673,57.3161,57.3483,233874.0
2016-04-19 09:50:00,71.18,71.32,71.05,71.3,84668.0,57.3564,57.4692,57.2516,57.4531,84668.0
2016-04-19 10:00:00,71.3,71.49,71.3,71.36,47890.0,57.4531,57.6062,57.4531,57.5014,47890.0
2016-04-19 10:10:00,71.37,71.52,71.37,71.51,40236.0,57.5095,57.6303,57.5095,57.6223,40236.0
2016-04-19 10:20:00,71.51,71.51,71.34,71.45,55257.0,57.6223,57.6223,57.4853,57.5739,55257.0
2016-04-19 10:30:00,71.47,71.5,71.36,71.45,62788.0,57.5901,57.6142,57.5014,57.5739,62788.0
2016-04-19 10:40:00,71.45,71.48,71.4,71.48,54060.0,57.5739,57.5981,57.5336,57.5981,54060.0
2016-04-19 10:50:00,71.49,71.56,71.42,71.47,96509.0,57.6062,57.6626,57.5498,57.5901,96509.0
2016-04-19 11:00:00,71.46,71.7,71.46,71.69,71431.0,57.582,57.7754,57.582,57.7673,71431.0
2016-04-19 11:10:00,71.68,71.74,71.61,71.65,119592.0,57.7593,57.8076,57.7029,57.7351,119592.0
2016-04-19 11:20:00,71.65,71.72,71.62,71.69,39788.0,57.7351,57.7915,57.7109,57.7673,39788.0
2016-04-19 11:30:00,71.69,71.79,71.66,71.76,62520.0,57.7673,57.8479,57.7432,57.8237,62520.0
2016-04-19 11:40:00,71.75,71.77,71.6,71.6,65054.0,57.8157,57.8318,57.6948,57.6948,65054.0
2016-04-19 11:50:00,71.6,71.71,71.54,71.68,42128.0,57.6948,57.7834,57.6465,57.7593,42128.0
2016-04-19 12:00:00,71.68,71.7,71.63,71.66,63295.0,57.7593,57.7754,57.719,57.7432,63295.0
2016-04-19 12:10:00,71.65,71.67,71.6,71.62,33394.0,57.7351,57.7512,57.6948,57.7109,33394.0
2016-04-19 12:20:00,71.61,71.68,71.6,71.63,36140.0,57.7029,57.7593,57.6948,57.719,36140.0
2016-04-19 12:30:00,71.63,71.65,71.56,71.58,79370.0,57.719,57.7351,57.6626,57.6787,79370.0
2016-04-19 12:40:00,71.59,71.66,71.57,71.62,19878.0,57.6867,57.7432,57.6706,57.7109,19878.0
2016-04-19 12:50:00,71.61,71.67,71.57,71.66,21892.0,57.7029,57.7512,57.6706,57.7432,21892.0
2016-04-19 13:00:00,71.66,71.7,71.66,71.67,31687.0,57.7432,57.7754,57.7432,57.7512,31687.0
2016-04-19 13:10:00,71.67,71.69,71.6,71.61,23207.0,57.7512,57.7673,57.6948,57.7029,23207.0
2016-04-19 13:20:00,71.6,71.63,71.58,71.62,44535.0,57.6948,57.719,57.6787,57.7109,44535.0
2016-04-19 13:30:00,71.61,71.62,71.57,71.57,25131.0,57.7029,57.7109,57.6706,57.6706,25131.0
2016-04-19 13:40:00,71.56,71.67,71.56,71.66,20633.0,57.6626,57.7512,57.6626,57.7432,20633.0
2016-04-19 13:50:00,71.66,71.67,71.6,71.63,36778.0,57.7432,57.7512,57.6948,57.719,36778.0
2016-04-19 14:00:00,71.63,71.64,71.55,71.57,38738.0,57.719,57.727,57.6545,57.6706,38738.0
2016-04-19 14:10:00,71.57,71.61,71.56,71.59,32564.0,57.6706,57.7029,57.6626,57.6867,32564.0
2016-04-19 14:20:00,71.59,71.61,71.58,71.58,36301.0,57.6867,57.7029,57.6787,57.6787,36301.0
2016-04-19 14:30:00,71.58,71.61,71.56,71.58,23503.0,57.6787,57.7029,57.6626,57.6787,23503.0
2016-04-19 14:40:00,71.58,71.64,71.57,71.64,48504.0,57.6787,57.727,57.6706,57.727,48504.0
2016-04-19 14:50:00,71.64,71.66,71.6,71.62,441218.0,57.727,57.7432,57.6948,57.7109,441218.0
2016-04-19 15:00:00,71.61,71.61,71.58,71.6,53124.0,57.7029,57.7029,57.6787,57.6948,53124.0
2016-04-19 15:10:00,71.59,71.71,71.59,71.66,53433.0,57.6867,57.7834,57.6867,57.7432,53433.0
2016-04-19 15:20:00,71.66,71.72,71.65,71.66,49886.0,57.7432,57.7915,57.7351,57.7432,49886.0
2016-04-19 15:30:00,71.67,71.7,71.61,71.61,77630.0,57.7512,57.7754,57.7029,57.7029,77630.0
2016-04-19 15:40:00,71.62,71.62,71.58,71.62,86107.0,57.7109,57.7109,57.6787,57.7109,86107.0
2016-04-19 15:50:00,71.62,71.66,71.58,71.65,227442.0,57.7109,57.7432,57.6787,57.7351,227442.0
2016-04-20 09:30:00,71.34,71.53,71.0,71.08,181454.0,57.8042,57.9581,57.5287,57.5935,181454.0
2016-04-20 09:40:00,71.07,71.17,70.86,70.92,170828.0,57.5854,57.6664,57.4152,57.4638,170828.0
2016-04-20 09:50:00,70.95,71.06,70.87,70.9,128922.0,57.4882,57.5773,57.4233,57.4476,128922.0
2016-04-20 10:00:00,70.93,70.93,70.75,70.78,71820.0,57.472,57.472,57.3261,57.3504,71820.0
2016-04-20 10:10:00,70.78,70.81,70.7,70.7,88591.0,57.3504,57.3747,57.2856,57.2856,88591.0
2016-04-20 10:20:00,70.69,70.72,70.54,70.56,77285.0,57.2775,57.3018,57.1559,57.1722,77285.0
2016-04-20 10:30:00,70.56,70.72,70.55,70.66,62929.0,57.1722,57.3018,57.1641,57.2532,62929.0
2016-04-20 10:40:00,70.68,70.69,70.56,70.64,54629.0,57.2694,57.2775,57.1722,57.237,54629.0
2016-04-20 10:50:00,70.65,70.71,70.61,70.65,75191.0,57.2451,57.2937,57.2127,57.2451,75191.0
2016-04-20 11:00:00,70.66,70.67,70.59,70.66,82976.0,57.2532,57.2613,57.1965,57.2532,82976.0
2016-04-20 11:10:00,70.66,70.68,70.61,70.66,61460.0,57.2532,57.2694,57.2127,57.2532,61460.0
2016-04-20 11:20:00,70.67,70.69,70.63,70.67,56123.0,57.2613,57.2775,57.2289,57.2613,56123.0
2016-04-20 11:30:00,70.68,70.68,70.61,70.61,77439.0,57.2694,57.2694,57.2127,57.2127,77439.0
2016-04-20 11:40:00,70.61,70.68,70.6,70.64,44084.0,57.2127,57.2694,57.2046,57.237,44084.0
2016-04-20 11:50:00,70.64,70.71,70.63,70.65,38206.0,57.237,57.2937,57.2289,57.2451,38206.0
2016-04-20 12:00:00,70.65,70.66,70.6,70.61,31407.0,57.2451,57.2532,57.2046,57.2127,31407.0
2016-04-20 12:10:00,70.61,70.68,70.59,70.67,46934.0,57.2127,57.2694,57.1965,57.2613,46934.0
2016-04-20 12:20:00,70.66,70.68,70.65,70.66,36985.0,57.2532,57.2694,57.2451,57.2532,36985.0
2016-04-20 12:30:00,70.67,70.68,70.64,70.65,33730.0,57.2613,57.2694,57.237,57.2451,33730.0
2016-04-20 12:40:00,70.65,70.76,70.65,70.74,33971.0,57.2451,57.3342,57.2451,57.318,33971.0
2016-04-20 12:50:00,70.73,70.73,70.68,70.73,21326.0,57.3099,57.3099,57.2694,57.3099,21326.0
2016-04-20 13:00:00,70.73,70.75,70.63,70.63,42617.0,57.3099,57.3261,57.2289,57.2289,42617.0
2016-04-20 13:10:00,70.63,70.68,70.63,70.65,35535.0,57.2289,57.2694,57.2289,57.2451,35535.0
2016-04-20 13:20:00,70.64,70.7,70.64,70.7,30496.0,57.237,57.2856,57.237,57.2856,30496.0
2016-04-20 13:30:00,70.69,70.69,70.62,70.65,51182.0,57.2775,57.2775,57.2208,57.2451,51182.0
2016-04-20 13:40:00,70.64,70.65,70.61,70.65,38831.0,57.237,57.2451,57.2127,57.2451,38831.0
2016-04-20 13:50:00,70.65,70.69,70.62,70.62,36625.0,57.2451,57.2775,57.2208,57.2208,36625.0
2016-04-20 14:00:00,70.62,70.66,70.61,70.65,40763.0,57.2208,57.2532,57.2127,57.2451,40763.0
2016-04-20 14:10:00,70.65,70.68,70.64,70.64,56012.0,57.2451,57.2694,57.237,57.237,56012.0
2016-04-20 14:20:00,70.65,70.66,70.59,70.59,61258.0,57.2451,57.2532,57.1965,57.1965,61258.0
2016-04-20 14:30:00,70.58,70.63,70.57,70.59,77546.0,57.1884,57.2289,57.1803,57.1965,77546.0
2016-04-20 14:40:00,70.59,70.61,70.57,70.58,32498.0,57.1965,57.2127,57.1803,57.1884,32498.0
2016-04-20 14:50:00,70.57,70.62,70.53,70.59,88468.0,57.1803,57.2208,57.1478,57.1965,88468.0
2016-04-20 15:00:00,70.59,70.62,70.56,70.57,33238.0,57.1965,57.2208,57.1722,57.1803,33238.0
2016-04-20 15:10:00,70.57,70.57,70.51,70.55,47185.0,57.1803,57.1803,57.1316,57.1641,47185.0
2016-04-20 15:20:00,70.53,70.55,70.46,70.48,90390.0,57.1478,57.1641,57.0911,57.1073,90390.0
2016-04-20 15:30:00,70.49,70.51,70.44,70.5,96892.0,57.1154,57.1316,57.0749,57.1235,96892.0
2016-04-20 15:40:00,70.51,70.51,70.33,70.34,147077.0,57.1316,57.1316,56.9858,56.9939,147077.0
2016-04-20 15:50:00,70.34,70.4,70.3,70.32,301544.0,56.9939,57.0425,56.9615,56.9777,301544.0
2016-04-21 09:30:00,70.2,70.32,69.46,69.53,142556.0,56.8805,56.9777,56.2809,56.3376,142556.0
2016-04-21 09:40:00,69.53,69.6,69.28,69.36,177408.0,56.3376,56.3943,56.135,56.1998,177408.0
2016-04-21 09:50:00,69.35,69.46,69.28,69.29,149915.0,56.1917,56.2809,56.135,56.1431,149915.0
2016-04-21 10:00:00,69.3,69.35,69.19,69.23,239758.0,56.1512,56.1917,56.0621,56.0945,239758.0
2016-04-21 10:10:00,69.23,69.28,69.0,69.1,204359.0,56.0945,56.135,55.9081,55.9892,204359.0
2016-04-21 10:20:00,69.1,69.13,68.95,68.98,127443.0,55.9892,56.0135,55.8676,55.8919,127443.0
2016-04-21 10:30:00,68.98,69.14,68.97,69.12,135384.0,55.8919,56.0216,55.8838,56.0054,135384.0
2016-04-21 10:40:00,69.12,69.22,69.12,69.18,155408.0,56.0054,56.0864,56.0054,56.054,155408.0
2016-04-21 10:50:00,69.19,69.3,69.16,69.28,66181.0,56.0621,56.1512,56.0378,56.135,66181.0
2016-04-21 11:00:00,69.28,69.3,69.1,69.12,85772.0,56.135,56.1512,55.9892,56.0054,85772.0
2016-04-21 11:10:00,69.11,69.17,68.95,68.96,72474.0,55.9973,56.0459,55.8676,55.8757,72474.0
2016-04-21 11:20:00,68.97,69.03,68.92,68.96,153055.0,55.8838,55.9325,55.8433,55.8757,153055.0
2016-04-21 11:30:00,68.96,68.98,68.82,68.86,149205.0,55.8757,55.8919,55.7623,55.7947,149205.0
2016-04-21 11:40:00,68.85,68.95,68.82,68.84,102347.0,55.7866,55.8676,55.7623,55.7785,102347.0
2016-04-21 11:50:00,68.84,68.99,68.83,68.99,67099.0,55.7785,55.9,55.7704,55.9,67099.0
2016-04-21 12:00:00,68.99,69.0,68.95,68.99,47204.0,55.9,55.9081,55.8676,55.9,47204.0
2016-04-21 12:10:00,68.99,69.03,68.98,68.99,38781.0,55.9,55.9325,55.8919,55.9,38781.0
2016-04-21 12:20:00,68.98,68.99,68.88,68.95,42369.0,55.8919,55.9,55.8109,55.8676,42369.0
2016-04-21 12:30:00,68.94,69.04,68.93,69.0,29027.0,55.8595,55.9406,55.8514,55.9081,29027.0
2016-04-21 12:40:00,69.0,69.03,68.95,68.96,27480.0,55.9081,55.9325,55.8676,55.8757,27480.0
2016-04-21 12:50:00,68.95,68.96,68.88,68.94,33994.0,55.8676,55.8757,55.8109,55.8595,33994.0
2016-04-21 13:00:00,68.96,69.07,68.96,68.97,57113.0,55.8757,55.9649,55.8757,55.8838,57113.0
2016-04-21 13:10:00,68.96,69.0,68.9,68.91,39498.0,55.8757,55.9081,55.8271,55.8352,39498.0
2016-04-21 13:20:00,68.92,68.99,68.92,68.93,31325.0,55.8433,55.9,55.8433,55.8514,31325.0
2016-04-21 13:30:00,68.94,69.05,68.91,69.05,47641.0,55.8595,55.9487,55.8352,55.9487,47641.0
2016-04-21 13:40:00,69.05,69.15,69.04,69.07,59239.0,55.9487,56.0297,55.9406,55.9649,59239.0
2016-04-21 13:50:00,69.07,69.08,68.94,68.96,60847.0,55.9649,55.973,55.8595,55.8757,60847.0
2016-04-21 14:00:00,68.97,69.0,68.93,68.95,76832.0,55.8838,55.9081,55.8514,55.8676,76832.0
2016-04-21 14:10:00,68.94,69.05,68.93,69.0,32119.0,55.8595,55.9487,55.8514,55.9081,32119.0
2016-04-21 14:20:00,69.0,69.06,68.93,68.94,70530.0,55.9081,55.9568,55.8514,55.8595,70530.0
2016-04-21 14:30:00,68.94,68.95,68.85,68.86,60436.0,55.8595,55.8676,55.7866,55.7947,60436.0
2016-04-21 14:40:00,68.85,68.89,68.81,68.89,61284.0,55.7866,55.819,55.7542,55.819,61284.0
2016-04-21 14:50:00,68.89,68.93,68.87,68.91,51117.0,55.819,55.8514,55.8028,55.8352,51117.0
2016-04-21 15:00:00,68.9,69.09,68.9,69.04,81425.0,55.8271,55.9811,55.8271,55.9406,81425.0
2016-04-21 15:10:00,69.04,69.09,69.02,69.03,46094.0,55.9406,55.9811,55.9243,55.9325,46094.0
2016-04-21 15:20:00,69.04,69.06,68.94,68.94,79621.0,55.9406,55.9568,55.8595,55.8595,79621.0
2016-04-21 15:30:00,68.94,69.04,68.94,69.01,82995.0,55.8595,55.9406,55.8595,55.9162,82995.0
2016-04-21 15:40:00,69.01,69.1,69.0,69.09,114538.0,55.9162,55.9892,55.9081,55.9811,114538.0
2016-04-21 15:50:00,69.09,69.09,68.98,68.98,211417.0,55.9811,55.9811,55.8919,55.8919,211417.0
2016-04-22 09:30:00,68.76,68.83,68.24,68.5,259900.0,55.7137,55.7704,55.2923,55.503,259900.0
2016-04-22 09:40:00,68.49,68.57,68.41,68.55,86061.0,55.4949,55.5597,55.4301,55.5435,86061.0
2016-04-22 09:50:00,68.53,68.59,68.28,68.42,116817.0,55.5273,55.5759,55.3248,55.4382,116817.0
2016-04-22 10:00:00,68.44,68.84,68.44,68.84,143233.0,55.4544,55.7785,55.4544,55.7785,143233.0
2016-04-22 10:10:00,68.85,68.93,68.75,68.75,95032.0,55.7866,55.8514,55.7056,55.7056,95032.0
2016-04-22 10:20:00,68.76,68.8,68.65,68.72,48568.0,55.7137,55.7461,55.6246,55.6813,48568.0
2016-04-22 10:30:00,68.72,68.79,68.61,68.62,85176.0,55.6813,55.738,55.5921,55.6002,85176.0
2016-04-22 10:40:00,68.63,68.66,68.47,68.57,49562.0,55.6083,55.6327,55.4787,55.5597,49562.0
2016-04-22 10:50:00,68.58,68.68,68.5,68.53,45589.0,55.5678,55.6489,55.503,55.5273,45589.0
2016-04-22 11:00:00,68.53,68.59,68.49,68.53,43731.0,55.5273,55.5759,55.4949,55.5273,43731.0
2016-04-22 11:10:00,68.52,68.61,68.44,68.61,48407.0,55.5192,55.5921,55.4544,55.5921,48407.0
2016-04-22 11:20:00,68.61,68.72,68.6,68.67,39994.0,55.5921,55.6813,55.584,55.6408,39994.0
2016-04-22 11:30:00,68.68,68.85,68.68,68.78,61746.0,55.6489,55.7866,55.6489,55.7299,61746.0
2016-04-22 11:40:00,68.78,68.79,68.67,68.76,47379.0,55.7299,55.738,55.6408,55.7137,47379.0
2016-04-22 11:50:00,68.76,68.77,68.65,68.76,51807.0,55.7137,55.7218,55.6246,55.7137,51807.0
2016-04-22 12:00:00,68.76,68.84,68.75,68.83,43908.0,55.7137,55.7785,55.7056,55.7704,43908.0
2016-04-22 12:10:00,68.83,68.86,68.74,68.75,34889.0,55.7704,55.7947,55.6975,55.7056,34889.0
2016-04-22 12:20:00,68.76,68.76,68.67,68.67,32791.0,55.7137,55.7137,55.6408,55.6408,32791.0
2016-04-22 12:30:00,68.68,68.72,68.61,68.67,54193.0,55.6489,55.6813,55.5921,55.6408,54193.0
2016-04-22 12:40:00,68.67,68.69,68.6,68.62,71731.0,55.6408,55.657,55.584,55.6002,71731.0
2016-04-22 12:50:00,68.63,68.75,68.62,68.7,29083.0,55.6083,55.7056,55.6002,55.6651,29083.0
2016-04-22 13:00:00,68.71,68.75,68.7,68.75,29667.0,55.6732,55.7056,55.6651,55.7056,29667.0
2016-04-22 13:10:00,68.74,68.79,68.64,68.64,26034.0,55.6975,55.738,55.6165,55.6165,26034.0
2016-04-22 13:20:00,68.64,68.7,68.6,68.64,40126.0,55.6165,55.6651,55.584,55.6165,40126.0
2016-04-22 13:30:00,68.65,68.74,68.62,68.74,24463.0,55.6246,55.6975,55.6002,55.6975,24463.0
2016-04-22 13:40:00,68.74,68.93,68.74,68.93,46050.0,55.6975,55.8514,55.6975,55.8514,46050.0
2016-04-22 13:50:00,68.92,68.96,68.87,68.9,39781.0,55.8433,55.8757,55.8028,55.8271,39781.0
2016-04-22 14:00:00,68.88,68.97,68.87,68.97,45776.0,55.8109,55.8838,55.8028,55.8838,45776.0
2016-04-22 14:10:00,68.96,68.97,68.9,68.97,36344.0,55.8757,55.8838,55.8271,55.8838,36344.0
2016-04-22 14:20:00,68.96,69.05,68.96,69.04,43074.0,55.8757,55.9487,55.8757,55.9406,43074.0
2016-04-22 14:30:00,69.04,69.04,68.9,68.96,50157.0,55.9406,55.9406,55.8271,55.8757,50157.0
2016-04-22 14:40:00,68.96,69.04,68.96,69.01,51579.0,55.8757,55.9406,55.8757,55.9162,51579.0
2016-04-22 14:50:00,69.0,69.02,68.95,68.98,41781.0,55.9081,55.9243,55.8676,55.8919,41781.0
2016-04-22 15:00:00,68.98,68.99,68.9,68.97,63479.0,55.8919,55.9,55.8271,55.8838,63479.0
2016-04-22 15:10:00,68.98,69.05,68.91,68.92,77784.0,55.8919,55.9487,55.8352,55.8433,77784.0
2016-04-22 15:20:00,68.93,69.02,68.88,69.01,58171.0,55.8514,55.9243,55.8109,55.9162,58171.0
2016-04-22 15:30:00,69.0,69.0,68.92,68.96,68009.0,55.9081,55.9081,55.8433,55.8757,68009.0
2016-04-22 15:40:00,68.95,69.05,68.93,69.03,91861.0,55.8676,55.9487,55.8514,55.9325,91861.0
2016-04-22 15:50:00,69.03,69.09,68.98,69.06,244662.0,55.9325,55.9811,55.8919,55.9568,244662.0
2016-04-25 09:30:00,68.87,68.98,68.58,68.66,73475.0,55.8028,55.8919,55.5678,55.6327,73475.0
2016-04-25 09:40:00,68.66,68.8,68.64,68.74,62976.0,55.6327,55.7461,55.6165,55.6975,62976.0
2016-04-25 09:50:00,68.75,69.0,68.75,68.9,53819.0,55.7056,55.9081,55.7056,55.8271,53819.0
2016-04-25 10:00:00,68.91,68.97,68.84,68.9,129953.0,55.8352,55.8838,55.7785,55.8271,129953.0
2016-04-25 10:10:00,68.9,69.09,68.9,69.09,65528.0,55.8271,55.9811,55.8271,55.9811,65528.0
2016-04-25 10:20:00,69.09,69.17,68.97,69.01,82714.0,55.9811,56.0459,55.8838,55.9162,82714.0
2016-04-25 10:30:00,69.01,69.03,68.92,69.0,96821.0,55.9162,55.9325,55.8433,55.9081,96821.0
2016-04-25 10:40:00,69.0,69.1,68.96,69.05,48207.0,55.9081,55.9892,55.8757,55.9487,48207.0
2016-04-25 10:50:00,69.05,69.14,69.03,69.04,45874.0,55.9487,56.0216,55.9325,55.9406,45874.0
2016-04-25 11:00:00,69.04,69.06,68.96,68.98,48467.0,55.9406,55.9568,55.8757,55.8919,48467.0
2016-04-25 11:10:00,68.98,69.18,68.98,69.11,52359.0,55.8919,56.054,55.8919,55.9973,52359.0
2016-04-25 11:20:00,69.1,69.13,69.07,69.08,52133.0,55.9892,56.0135,55.9649,55.973,52133.0
2016-04-25 11:30:00,69.08,69.08,68.94,68.94,75987.0,55.973,55.973,55.8595,55.8595,75987.0
2016-04-25 11:40:00,68.94,68.98,68.9,68.96,102812.0,55.8595,55.8919,55.8271,55.8757,102812.0
2016-04-25 11:50:00,68.97,68.97,68.94,68.94,32323.0,55.8838,55.8838,55.8595,55.8595,32323.0
2016-04-25 12:00:00,68.94,68.98,68.92,68.94,32508.0,55.8595,55.8919,55.8433,55.8595,32508.0
2016-04-25 12:10:00,68.94,69.05,68.93,69.03,61361.0,55.8595,55.9487,55.8514,55.9325,61361.0
2016-04-25 12:20:00,69.03,69.09,69.03,69.05,24869.0,55.9325,55.9811,55.9325,55.9487,24869.0
2016-04-25 12:30:00,69.05,69.13,69.02,69.04,159656.0,55.9487,56.0135,55.9243,55.9406,159656.0
2016-04-25 12:40:00,69.04,69.09,68.98,69.08,28972.0,55.9406,55.9811,55.8919,55.973,28972.0
2016-04-25 12:50:00,69.07,69.23,69.07,69.2,35814.0,55.9649,56.0945,55.9649,56.0702,35814.0
2016-04-25 13:00:00,69.19,69.33,69.19,69.32,62566.0,56.0621,56.1755,56.0621,56.1674,62566.0
2016-04-25 13:10:00,69.32,69.45,69.32,69.41,28295.0,56.1674,56.2728,56.1674,56.2404,28295.0
2016-04-25 13:20:00,69.41,69.52,69.41,69.46,63006.0,56.2404,56.3295,56.2404,56.2809,63006.0
2016-04-25 13:30:00,69.46,69.47,69.32,69.32,43512.0,56.2809,56.289,56.1674,56.1674,43512.0
2016-04-25 13:40:00,69.32,69.37,69.3,69.33,39957.0,56.1674,56.2079,56.1512,56.1755,39957.0
2016-04-25 13:50:00,69.33,69.38,69.31,69.35,23819.0,56.1755,56.216,56.1593,56.1917,23819.0
2016-04-25 14:00:00,69.35,69.37,69.2,69.25,94235.0,56.1917,56.2079,56.0702,56.1107,94235.0
2016-04-25 14:10:00,69.24,69.24,69.11,69.13,70183.0,56.1026,56.1026,55.9973,56.0135,70183.0
2016-04-25 14:20:00,69.13,69.25,69.13,69.25,35963.0,56.0135,56.1107,56.0135,56.1107,35963.0
2016-04-25 14:30:00,69.25,69.33,69.22,69.29,29589.0,56.1107,56.1755,56.0864,56.1431,29589.0
2016-04-25 14:40:00,69.28,69.32,69.23,69.29,37927.0,56.135,56.1674,56.0945,56.1431,37927.0
2016-04-25 14:50:00,69.29,69.36,69.27,69.33,54005.0,56.1431,56.1998,56.1269,56.1755,54005.0
2016-04-25 15:00:00,69.33,69.33,69.17,69.17,62053.0,56.1755,56.1755,56.0459,56.0459,62053.0
2016-04-25 15:10:00,69.16,69.23,69.13,69.23,51032.0,56.0378,56.0945,56.0135,56.0945,51032.0
2016-04-25 15:20:00,69.23,69.29,69.21,69.24,54333.0,56.0945,56.1431,56.0783,56.1026,54333.0
2016-04-25 15:30:00,69.24,69.34,69.21,69.32,47622.0,56.1026,56.1836,56.0783,56.1674,47622.0
2016-04-25 15:40:00,69.33,69.41,69.32,69.35,106333.0,56.1755,56.2404,56.1674,56.1917,106333.0
2016-04-25 15:50:00,69.35,69.43,69.29,69.42,224028.0,56.1917,56.2566,56.1431,56.2485,224028.0
2016-04-26 09:30:00,69.74,69.75,69.3,69.4,91556.0,56.5077,56.5158,56.1512,56.2322,91556.0
2016-04-26 09:40:00,69.4,69.54,69.26,69.37,74205.0,56.2322,56.3457,56.1188,56.2079,74205.0
2016-04-26 09:50:00,69.37,69.61,69.34,69.54,51872.0,56.2079,56.4024,56.1836,56.3457,51872.0
2016-04-26 10:00:00,69.54,69.67,69.44,69.51,44029.0,56.3457,56.451,56.2647,56.3214,44029.0
2016-04-26 10:10:00,69.49,69.51,69.37,69.42,39486.0,56.3052,56.3214,56.2079,56.2485,39486.0
2016-04-26 10:20:00,69.48,69.48,69.35,69.47,70513.0,56.2971,56.2971,56.1917,56.289,70513.0
2016-04-26 10:30:00,69.46,69.54,69.36,69.44,67919.0,56.2809,56.3457,56.1998,56.2647,67919.0
2016-04-26 10:40:00,69.44,69.46,69.36,69.45,37805.0,56.2647,56.2809,56.1998,56.2728,37805.0
2016-04-26 10:50:00,69.44,69.44,69.31,69.36,52957.0,56.2647,56.2647,56.1593,56.1998,52957.0
2016-04-26 11:00:00,69.37,69.37,69.22,69.27,57488.0,56.2079,56.2079,56.0864,56.1269,57488.0
2016-04-26 11:10:00,69.28,69.38,69.27,69.38,36185.0,56.135,56.216,56.1269,56.216,36185.0
2016-04-26 11:20:00,69.37,69.46,69.29,69.43,42131.0,56.2079,56.2809,56.1431,56.2566,42131.0
2016-04-26 11:30:00,69.44,69.44,69.27,69.28,62336.0,56.2647,56.2647,56.1269,56.135,62336.0
2016-04-26 11:40:00,69.27,69.33,69.2,69.29,39446.0,56.1269,56.1755,56.0702,56.1431,39446.0
2016-04-26 11:50:00,69.3,69.43,69.29,69.33,33885.0,56.1512,56.2566,56.1431,56.1755,33885.0
2016-04-26 12:00:00,69.34,69.41,69.34,69.37,16254.0,56.1836,56.2404,56.1836,56.2079,16254.0
2016-04-26 12:10:00,69.38,69.4,69.29,69.3,18710.0,56.216,56.2322,56.1431,56.1512,18710.0
2016-04-26 12:20:00,69.31,69.32,69.2,69.2,22329.0,56.1593,56.1674,56.0702,56.0702,22329.0
2016-04-26 12:30:00,69.2,69.29,69.2,69.23,18527.0,56.0702,56.1431,56.0702,56.0945,18527.0
2016-04-26 12:40:00,69.24,69.27,69.14,69.14,22011.0,56.1026,56.1269,56.0216,56.0216,22011.0
2016-04-26 12:50:00,69.13,69.17,69.1,69.1,40433.0,56.0135,56.0459,55.9892,55.9892,40433.0
2016-04-26 13:00:00,69.1,69.12,69.0,69.02,34177.0,55.9892,56.0054,55.9081,55.9243,34177.0
2016-04-26 13:10:00,69.02,69.04,68.94,68.97,25722.0,55.9243,55.9406,55.8595,55.8838,25722.0
2016-04-26 13:20:00,68.97,68.98,68.85,68.85,70930.0,55.8838,55.8919,55.7866,55.7866,70930.0
2016-04-26 13:30:00,68.85,68.9,68.83,68.84,76473.0,55.7866,55.8271,55.7704,55.7785,76473.0
2016-04-26 13:40:00,68.84,68.9,68.78,68.89,49358.0,55.7785,55.8271,55.7299,55.819,49358.0
2016-04-26 13:50:00,68.89,68.9,68.82,68.84,38662.0,55.819,55.8271,55.7623,55.7785,38662.0
2016-04-26 14:00:00,68.84,68.95,68.8,68.89,83342.0,55.7785,55.8676,55.7461,55.819,83342.0
2016-04-26 14:10:00,68.9,68.99,68.88,68.98,81561.0,55.8271,55.9,55.8109,55.8919,81561.0
2016-04-26 14:20:00,68.98,69.0,68.93,68.94,45508.0,55.8919,55.9081,55.8514,55.8595,45508.0
2016-04-26 14:30:00,68.93,68.97,68.92,68.94,48538.0,55.8514,55.8838,55.8433,55.8595,48538.0
2016-04-26 14:40:00,68.94,69.04,68.91,68.97,92493.0,55.8595,55.9406,55.8352,55.8838,92493.0
2016-04-26 14:50:00,68.98,68.99,68.95,68.97,57448.0,55.8919,55.9,55.8676,55.8838,57448.0
2016-04-26 15:00:00,68.96,69.01,68.92,68.92,97655.0,55.8757,55.9162,55.8433,55.8433,97655.0
2016-04-26 15:10:00,68.92,68.97,68.9,68.91,48801.0,55.8433,55.8838,55.8271,55.8352,48801.0
2016-04-26 15:20:00,68.9,68.92,68.82,68.86,158941.0,55.8271,55.8433,55.7623,55.7947,158941.0
2016-04-26 15:30:00,68.87,68.97,68.86,68.92,98491.0,55.8028,55.8838,55.7947,55.8433,98491.0
2016-04-26 15:40:00,68.92,69.01,68.92,68.98,117559.0,55.8433,55.9162,55.8433,55.8919,117559.0
2016-04-26 15:50:00,68.98,69.0,68.9,68.95,283859.0,55.8919,55.9081,55.8271,55.8676,283859.0
2016-04-27 09:30:00,69.11,69.54,68.93,69.35,76612.0,55.9973,56.3457,55.8514,56.1917,76612.0
2016-04-27 09:40:00,69.34,69.49,69.19,69.46,94170.0,56.1836,56.3052,56.0621,56.2809,94170.0
2016-04-27 09:50:00,69.46,69.68,69.42,69.67,148792.0,56.2809,56.4591,56.2485,56.451,148792.0
2016-04-27 10:00:00,69.68,69.74,69.27,69.35,89840.0,56.4591,56.5077,56.1269,56.1917,89840.0
2016-04-27 10:10:00,69.36,69.44,69.28,69.29,103239.0,56.1998,56.2647,56.135,56.1431,103239.0
2016-04-27 10:20:00,69.29,69.37,69.26,69.35,61833.0,56.1431,56.2079,56.1188,56.1917,61833.0
2016-04-27 10:30:00,69.34,69.38,69.19,69.25,80311.0,56.1836,56.216,56.0621,56.1107,80311.0
2016-04-27 10:40:00,69.26,69.44,69.26,69.4,78226.0,56.1188,56.2647,56.1188,56.2322,78226.0
2016-04-27 10:50:00,69.41,69.42,69.2,69.29,71586.0,56.2404,56.2485,56.0702,56.1431,71586.0
2016-04-27 11:00:00,69.3,69.39,69.22,69.24,58944.0,56.1512,56.2241,56.0864,56.1026,58944.0
2016-04-27 11:10:00,69.24,69.33,69.24,69.31,74299.0,56.1026,56.1755,56.1026,56.1593,74299.0
2016-04-27 11:20:00,69.3,69.31,69.19,69.25,77479.0,56.1512,56.1593,56.0621,56.1107,77479.0
2016-04-27 11:30:00,69.26,69.36,69.26,69.32,58939.0,56.1188,56.1998,56.1188,56.1674,58939.0
2016-04-27 11:40:00,69.33,69.36,69.27,69.28,51674.0,56.1755,56.1998,56.1269,56.135,51674.0
2016-04-27 11:50:00,69.27,69.31,69.2,69.31,57764.0,56.1269,56.1593,56.0702,56.1593,57764.0
2016-04-27 12:00:00,69.31,69.43,69.29,69.42,58535.0,56.1593,56.2566,56.1431,56.2485,58535.0
2016-04-27 12:10:00,69.43,69.48,69.41,69.44,36797.0,56.2566,56.2971,56.2404,56.2647,36797.0
2016-04-27 12:20:00,69.44,69.45,69.38,69.45,39766.0,56.2647,56.2728,56.216,56.2728,39766.0
2016-04-27 12:30:00,69.44,69.45,69.35,69.39,31328.0,56.2647,56.2728,56.1917,56.2241,31328.0
2016-04-27 12:40:00,69.4,69.42,69.31,69.32,35168.0,56.2322,56.2485,56.1593,56.1674,35168.0
2016-04-27 12:50:00,69.33,69.35,69.14,69.22,156922.0,56.1755,56.1917,56.0216,56.0864,156922.0
2016-04-27 13:00:00,69.22,69.23,69.08,69.14,79378.0,56.0864,56.0945,55.973,56.0216,79378.0
2016-04-27 13:10:00,69.13,69.13,69.02,69.03,65560.0,56.0135,56.0135,55.9243,55.9325,65560.0
2016-04-27 13:20:00,69.01,69.07,68.96,68.99,62582.0,55.9162,55.9649,55.8757,55.9,62582.0
2016-04-27 13:30:00,68.98,69.09,68.96,69.03,45190.0,55.8919,55.9811,55.8757,55.9325,45190.0
2016-04-27 13:40:00,69.04,69.12,69.0,69.02,59178.0,55.9406,56.0054,55.9081,55.9243,59178.0
2016-04-27 13:50:00,69.02,69.04,68.93,68.96,76649.0,55.9243,55.9406,55.8514,55.8757,76649.0
2016-04-27 14:00:00,68.97,69.2,68.88,69.18,125079.0,55.8838,56.0702,55.8109,56.054,125079.0
2016-04-27 14:10:00,69.19,69.26,69.07,69.18,179605.0,56.0621,56.1188,55.9649,56.054,179605.0
2016-04-27 14:20:00,69.19,69.45,69.15,69.45,122312.0,56.0621,56.2728,56.0297,56.2728,122312.0
2016-04-27 14:30:00,69.45,69.46,69.29,69.34,76218.0,56.2728,56.2809,56.1431,56.1836,76218.0
2016-04-27 14:40:00,69.34,69.36,69.19,69.25,162334.0,56.1836,56.1998,56.0621,56.1107,162334.0
2016-04-27 14:50:00,69.25,69.29,69.12,69.12,137980.0,56.1107,56.1431,56.0054,56.0054,137980.0
2016-04-27 15:00:00,69.12,69.26,69.09,69.24,174179.0,56.0054,56.1188,55.9811,56.1026,174179.0
2016-04-27 15:10:00,69.22,69.46,69.21,69.46,140432.0,56.0864,56.2809,56.0783,56.2809,140432.0
2016-04-27 15:20:00,69.45,69.46,69.35,69.45,111972.0,56.2728,56.2809,56.1917,56.2728,111972.0
2016-04-27 15:30:00,69.45,69.45,69.38,69.42,213056.0,56.2728,56.2728,56.216,56.2485,213056.0
2016-04-27 15:40:00,69.41,69.55,69.37,69.45,195161.0,56.2404,56.3538,56.2079,56.2728,195161.0
2016-04-27 15:50:00,69.45,69.46,69.22,69.29,313068.0,56.2728,56.2809,56.0864,56.1431,313068.0
2016-04-28 09:30:00,69.4,70.32,69.39,70.32,361683.0,56.2322,56.9777,56.2241,56.9777,361683.0
2016-04-28 09:40:00,70.32,70.44,69.95,70.23,341540.0,56.9777,57.0749,56.6779,56.9048,341540.0
2016-04-28 09:50:00,70.2,70.21,69.84,70.05,232050.0,56.8805,56.8886,56.5888,56.7589,232050.0
2016-04-28 10:00:00,70.05,70.15,69.98,70.15,159773.0,56.7589,56.8399,56.7022,56.8399,159773.0
2016-04-28 10:10:00,70.15,70.2,70.05,70.13,236760.0,56.8399,56.8805,56.7589,56.8237,236760.0
2016-04-28 10:20:00,70.13,70.28,70.07,70.25,178785.0,56.8237,56.9453,56.7751,56.921,178785.0
2016-04-28 10:30:00,70.24,70.39,70.23,70.27,103493.0,56.9129,57.0344,56.9048,56.9372,103493.0
2016-04-28 10:40:00,70.27,70.3,70.12,70.28,86153.0,56.9372,56.9615,56.8156,56.9453,86153.0
2016-04-28 10:50:00,70.28,70.28,70.07,70.09,81259.0,56.9453,56.9453,56.7751,56.7913,81259.0
2016-04-28 11:00:00,70.09,70.21,70.09,70.18,75046.0,56.7913,56.8886,56.7913,56.8643,75046.0
2016-04-28 11:10:00,70.17,70.39,70.17,70.36,49650.0,56.8562,57.0344,56.8562,57.0101,49650.0
2016-04-28 11:20:00,70.36,70.76,70.36,70.73,149929.0,57.0101,57.3342,57.0101,57.3099,149929.0
2016-04-28 11:30:00,70.73,71.06,70.63,71.06,179865.0,57.3099,57.5773,57.2289,57.5773,179865.0
2016-04-28 11:40:00,71.06,71.47,71.02,71.36,323479.0,57.5773,57.9095,57.5449,57.8204,323479.0
2016-04-28 11:50:00,71.37,71.53,71.19,71.25,173789.0,57.8285,57.9581,57.6826,57.7312,173789.0
2016-04-28 12:00:00,71.23,71.4,71.11,71.37,108339.0,57.715,57.8528,57.6178,57.8285,108339.0
2016-04-28 12:10:00,71.36,71.49,71.34,71.43,137564.0,57.8204,57.9257,57.8042,57.8771,137564.0
2016-04-28 12:20:00,71.43,71.46,71.33,71.42,69049.0,57.8771,57.9014,57.7961,57.869,69049.0
2016-04-28 12:30:00,71.43,71.46,71.35,71.45,96719.0,57.8771,57.9014,57.8123,57.8933,96719.0
2016-04-28 12:40:00,71.45,71.59,71.41,71.56,64131.0,57.8933,58.0067,57.8609,57.9824,64131.0
2016-04-28 12:50:00,71.56,71.59,71.49,71.5,46370.0,57.9824,58.0067,57.9257,57.9338,46370.0
2016-04-28 13:00:00,71.49,71.51,71.18,71.18,70808.0,57.9257,57.9419,57.6745,57.6745,70808.0
2016-04-28 13:10:00,71.17,71.21,71.1,71.12,66636.0,57.6664,57.6988,57.6097,57.6259,66636.0
2016-04-28 13:20:00,71.11,71.32,71.09,71.32,54197.0,57.6178,57.788,57.6016,57.788,54197.0
2016-04-28 13:30:00,71.32,71.33,71.17,71.19,71909.0,57.788,57.7961,57.6664,57.6826,71909.0
2016-04-28 13:40:00,71.19,71.24,71.16,71.2,40078.0,57.6826,57.7231,57.6583,57.6907,40078.0
2016-04-28 13:50:00,71.2,71.32,71.2,71.32,41245.0,57.6907,57.788,57.6907,57.788,41245.0
2016-04-28 14:00:00,71.33,71.33,71.11,71.15,63712.0,57.7961,57.7961,57.6178,57.6502,63712.0
2016-04-28 14:10:00,71.14,71.15,70.98,71.11,74017.0,57.6421,57.6502,57.5125,57.6178,74017.0
2016-04-28 14:20:00,71.1,71.28,71.09,71.24,65025.0,57.6097,57.7555,57.6016,57.7231,65025.0
2016-04-28 14:30:00,71.23,71.24,71.11,71.13,65748.0,57.715,57.7231,57.6178,57.634,65748.0
2016-04-28 14:40:00,71.13,71.22,71.12,71.19,81661.0,57.634,57.7069,57.6259,57.6826,81661.0
2016-04-28 14:50:00,71.19,71.26,71.16,71.19,128284.0,57.6826,57.7393,57.6583,57.6826,128284.0
2016-04-28 15:00:00,71.19,71.19,71.03,71.04,76190.0,57.6826,57.6826,57.553,57.5611,76190.0
2016-04-28 15:10:00,71.03,71.06,70.9,70.96,89970.0,57.553,57.5773,57.4476,57.4963,89970.0
2016-04-28 15:20:00,70.96,71.03,70.85,70.89,129013.0,57.4963,57.553,57.4071,57.4395,129013.0
2016-04-28 15:30:00,70.89,71.08,70.89,71.05,294870.0,57.4395,57.5935,57.4395,57.5692,294870.0
2016-04-28 15:40:00,71.05,71.13,70.99,71.01,243259.0,57.5692,57.634,57.5206,57.5368,243259.0
2016-04-28 15:50:00,71.0,71.18,70.98,71.16,467411.0,57.5287,57.6745,57.5125,57.6583,467411.0
2016-04-29 09:30:00,71.03,71.33,70.67,71.32,130610.0,57.553,57.7961,57.2613,57.788,130610.0
2016-04-29 09:40:00,71.33,71.59,71.29,71.48,153868.0,57.7961,58.0067,57.7636,57.9176,153868.0
2016-04-29 09:50:00,71.5,71.5,71.14,71.34,75381.0,57.9338,57.9338,57.6421,57.8042,75381.0
2016-04-29 10:00:00,71.34,71.36,71.06,71.15,162931.0,57.8042,57.8204,57.5773,57.6502,162931.0
2016-04-29 10:10:00,71.16,71.25,71.12,71.22,101969.0,57.6583,57.7312,57.6259,57.7069,101969.0
2016-04-29 10:20:00,71.22,71.24,71.14,71.22,75109.0,57.7069,57.7231,57.6421,57.7069,75109.0
2016-04-29 10:30:00,71.23,71.28,71.17,71.21,152743.0,57.715,57.7555,57.6664,57.6988,152743.0
2016-04-29 10:40:00,71.2,71.22,71.06,71.15,182714.0,57.6907,57.7069,57.5773,57.6502,182714.0
2016-04-29 10:50:00,71.15,71.15,70.93,70.98,124725.0,57.6502,57.6502,57.472,57.5125,124725.0
2016-04-29 11:00:00,70.98,71.2,70.97,71.13,67281.0,57.5125,57.6907,57.5044,57.634,67281.0
2016-04-29 11:10:00,71.13,71.22,71.08,71.09,128609.0,57.634,57.7069,57.5935,57.6016,128609.0
2016-04-29 11:20:00,71.08,71.12,70.96,71.12,52732.0,57.5935,57.6259,57.4963,57.6259,52732.0
2016-04-29 11:30:00,71.11,71.14,70.95,70.98,93021.0,57.6178,57.6421,57.4882,57.5125,93021.0
2016-04-29 11:40:00,70.97,70.98,70.74,70.85,88046.0,57.5044,57.5125,57.318,57.4071,88046.0
2016-04-29 11:50:00,70.84,70.91,70.79,70.8,28999.0,57.399,57.4557,57.3585,57.3666,28999.0
2016-04-29 12:00:00,70.79,70.81,70.75,70.8,30403.0,57.3585,57.3747,57.3261,57.3666,30403.0
2016-04-29 12:10:00,70.81,70.91,70.8,70.89,42870.0,57.3747,57.4557,57.3666,57.4395,42870.0
2016-04-29 12:20:00,70.89,70.95,70.88,70.9,27807.0,57.4395,57.4882,57.4314,57.4476,27807.0
2016-04-29 12:30:00,70.9,70.96,70.85,70.87,66909.0,57.4476,57.4963,57.4071,57.4233,66909.0
2016-04-29 12:40:00,70.87,70.92,70.79,70.86,27169.0,57.4233,57.4638,57.3585,57.4152,27169.0
2016-04-29 12:50:00,70.86,70.9,70.72,70.74,39889.0,57.4152,57.4476,57.3018,57.318,39889.0
2016-04-29 13:00:00,70.74,70.85,70.72,70.83,29356.0,57.318,57.4071,57.3018,57.3909,29356.0
2016-04-29 13:10:00,70.82,70.9,70.81,70.86,28884.0,57.3828,57.4476,57.3747,57.4152,28884.0
2016-04-29 13:20:00,70.85,70.86,70.77,70.81,32404.0,57.4071,57.4152,57.3423,57.3747,32404.0
2016-04-29 13:30:00,70.8,70.81,70.7,70.71,53816.0,57.3666,57.3747,57.2856,57.2937,53816.0
2016-04-29 13:40:00,70.71,70.71,70.55,70.58,31189.0,57.2937,57.2937,57.1641,57.1884,31189.0
2016-04-29 13:50:00,70.58,70.59,70.49,70.5,60332.0,57.1884,57.1965,57.1154,57.1235,60332.0
2016-04-29 14:00:00,70.5,70.64,70.49,70.55,69016.0,57.1235,57.237,57.1154,57.1641,69016.0
2016-04-29 14:10:00,70.55,70.61,70.44,70.51,42943.0,57.1641,57.2127,57.0749,57.1316,42943.0
2016-04-29 14:20:00,70.51,70.53,70.47,70.51,68296.0,57.1316,57.1478,57.0992,57.1316,68296.0
2016-04-29 14:30:00,70.5,70.52,70.44,70.44,44591.0,57.1235,57.1397,57.0749,57.0749,44591.0
2016-04-29 14:40:00,70.45,70.63,70.43,70.61,44106.0,57.083,57.2289,57.0668,57.2127,44106.0
2016-04-29 14:50:00,70.6,70.6,70.47,70.53,175903.0,57.2046,57.2046,57.0992,57.1478,175903.0
2016-04-29 15:00:00,70.53,70.63,70.49,70.58,101265.0,57.1478,57.2289,57.1154,57.1884,101265.0
2016-04-29 15:10:00,70.58,70.63,70.53,70.6,93177.0,57.1884,57.2289,57.1478,57.2046,93177.0
2016-04-29 15:20:00,70.6,70.62,70.55,70.59,164742.0,57.2046,57.2208,57.1641,57.1965,164742.0
2016-04-29 15:30:00,70.6,70.82,70.57,70.8,158311.0,57.2046,57.3828,57.1803,57.3666,158311.0
2016-04-29 15:40:00,70.8,71.09,70.8,70.94,288853.0,57.3666,57.6016,57.3666,57.4801,288853.0
2016-04-29 15:50:00,70.94,70.96,70.84,70.94,353757.0,57.4801,57.4963,57.399,57.4801,353757.0
2016-05-02 09:30:00,71.42,71.84,71.42,71.83,198238.0,57.869,58.2093,57.869,58.2012,198238.0
2016-05-02 09:40:00,71.83,71.94,71.71,71.88,102000.0,58.2012,58.2903,58.104,58.2417,102000.0
2016-05-02 09:50:00,71.86,71.91,71.67,71.73,144135.0,58.2255,58.266,58.0715,58.1202,144135.0
2016-05-02 10:00:00,71.72,71.98,71.61,71.94,173631.0,58.1121,58.3227,58.0229,58.2903,173631.0
2016-05-02 10:10:00,71.94,71.95,71.68,71.83,80196.0,58.2903,58.2984,58.0796,58.2012,80196.0
2016-05-02 10:20:00,71.83,72.19,71.82,72.18,198930.0,58.2012,58.4929,58.1931,58.4848,198930.0
2016-05-02 10:30:00,72.19,72.29,72.15,72.27,162486.0,58.4929,58.5739,58.4605,58.5577,162486.0
2016-05-02 10:40:00,72.27,72.32,72.2,72.24,146090.0,58.5577,58.5982,58.501,58.5334,146090.0
2016-05-02 10:50:00,72.23,72.25,72.09,72.23,93332.0,58.5253,58.5415,58.4119,58.5253,93332.0
2016-05-02 11:00:00,72.23,72.29,72.2,72.27,121200.0,58.5253,58.5739,58.501,58.5577,121200.0
2016-05-02 11:10:00,72.28,72.36,72.21,72.24,85388.0,58.5658,58.6306,58.5091,58.5334,85388.0
2016-05-02 11:20:00,72.25,72.26,72.17,72.22,110888.0,58.5415,58.5496,58.4767,58.5172,110888.0
2016-05-02 11:30:00,72.22,72.27,72.18,72.22,126862.0,58.5172,58.5577,58.4848,58.5172,126862.0
2016-05-02 11:40:00,72.22,72.3,72.19,72.24,53063.0,58.5172,58.582,58.4929,58.5334,53063.0
2016-05-02 11:50:00,72.24,72.27,72.21,72.25,92744.0,58.5334,58.5577,58.5091,58.5415,92744.0
2016-05-02 12:00:00,72.25,72.3,72.22,72.27,76597.0,58.5415,58.582,58.5172,58.5577,76597.0
2016-05-02 12:10:00,72.27,72.36,72.27,72.34,72336.0,58.5577,58.6306,58.5577,58.6144,72336.0
2016-05-02 12:20:00,72.34,72.34,72.28,72.28,89215.0,58.6144,58.6144,58.5658,58.5658,89215.0
2016-05-02 12:30:00,72.29,72.3,72.2,72.22,60066.0,58.5739,58.582,58.501,58.5172,60066.0
2016-05-02 12:40:00,72.21,72.22,72.17,72.22,47102.0,58.5091,58.5172,58.4767,58.5172,47102.0
2016-05-02 12:50:00,72.21,72.31,72.21,72.3,63776.0,58.5091,58.5901,58.5091,58.582,63776.0
2016-05-02 13:00:00,72.3,72.39,72.3,72.33,74758.0,58.582,58.6549,58.582,58.6063,74758.0
2016-05-02 13:10:00,72.33,72.38,72.3,72.3,44678.0,58.6063,58.6468,58.582,58.582,44678.0
2016-05-02 13:20:00,72.31,72.31,72.24,72.31,64732.0,58.5901,58.5901,58.5334,58.5901,64732.0
2016-05-02 13:30:00,72.32,72.33,72.29,72.31,49761.0,58.5982,58.6063,58.5739,58.5901,49761.0
2016-05-02 13:40:00,72.31,72.35,72.29,72.33,43771.0,58.5901,58.6225,58.5739,58.6063,43771.0
2016-05-02 13:50:00,72.33,72.34,72.3,72.31,50320.0,58.6063,58.6144,58.582,58.5901,50320.0
2016-05-02 14:00:00,72.32,72.35,72.31,72.32,63787.0,58.5982,58.6225,58.5901,58.5982,63787.0
2016-05-02 14:10:00,72.33,72.33,72.3,72.33,52165.0,58.6063,58.6063,58.582,58.6063,52165.0
2016-05-02 14:20:00,72.33,72.33,72.24,72.31,93925.0,58.6063,58.6063,58.5334,58.5901,93925.0
2016-05-02 14:30:00,72.32,72.35,72.29,72.29,55988.0,58.5982,58.6225,58.5739,58.5739,55988.0
2016-05-02 14:40:00,72.29,72.35,72.28,72.32,64822.0,58.5739,58.6225,58.5658,58.5982,64822.0
2016-05-02 14:50:00,72.32,72.35,72.31,72.32,55119.0,58.5982,58.6225,58.5901,58.5982,55119.0
2016-05-02 15:00:00,72.32,72.35,72.29,72.31,82123.0,58.5982,58.6225,58.5739,58.5901,82123.0
2016-05-02 15:10:00,72.31,72.35,72.3,72.33,88225.0,58.5901,58.6225,58.582,58.6063,88225.0
2016-05-02 15:20:00,72.33,72.39,72.3,72.36,133634.0,58.6063,58.6549,58.582,58.6306,133634.0
2016-05-02 15:30:00,72.37,72.38,72.28,72.29,107076.0,58.6387,58.6468,58.5658,58.5739,107076.0
2016-05-02 15:40:00,72.29,72.39,72.28,72.35,148989.0,58.5739,58.6549,58.5658,58.6225,148989.0
2016-05-02 15:50:00,72.34,72.37,72.29,72.36,308285.0,58.6144,58.6387,58.5739,58.6306,308285.0
2016-05-03 09:30:00,72.0,72.36,71.91,72.25,153914.0,58.3389,58.6306,58.266,58.5415,153914.0
2016-05-03 09:40:00,72.23,72.45,72.18,72.36,127194.0,58.5253,58.7036,58.4848,58.6306,127194.0
2016-05-03 09:50:00,72.36,72.36,71.99,72.05,90358.0,58.6306,58.6306,58.3308,58.3794,90358.0
2016-05-03 10:00:00,72.05,72.33,71.98,72.33,74144.0,58.3794,58.6063,58.3227,58.6063,74144.0
2016-05-03 10:10:00,72.32,72.38,72.26,72.36,96373.0,58.5982,58.6468,58.5496,58.6306,96373.0
2016-05-03 10:20:00,72.35,72.4,72.29,72.33,101250.0,58.6225,58.663,58.5739,58.6063,101250.0
2016-05-03 10:30:00,72.32,72.33,72.19,72.19,102463.0,58.5982,58.6063,58.4929,58.4929,102463.0
2016-05-03 10:40:00,72.18,72.2,72.02,72.05,74578.0,58.4848,58.501,58.3551,58.3794,74578.0
2016-05-03 10:50:00,72.03,72.11,71.92,72.0,78933.0,58.3632,58.4281,58.2741,58.3389,78933.0
2016-05-03 11:00:00,72.0,72.03,71.86,71.86,91327.0,58.3389,58.3632,58.2255,58.2255,91327.0
2016-05-03 11:10:00,71.87,72.07,71.8,72.06,90898.0,58.2336,58.3957,58.1769,58.3875,90898.0
2016-05-03 11:20:00,72.05,72.13,71.98,72.05,117958.0,58.3794,58.4443,58.3227,58.3794,117958.0
2016-05-03 11:30:00,72.05,72.05,71.9,72.02,49819.0,58.3794,58.3794,58.2579,58.3551,49819.0
2016-05-03 11:40:00,72.02,72.11,71.96,71.96,56656.0,58.3551,58.4281,58.3065,58.3065,56656.0
2016-05-03 11:50:00,71.97,71.97,71.82,71.83,67443.0,58.3146,58.3146,58.1931,58.2012,67443.0
2016-05-03 12:00:00,71.84,71.96,71.83,71.91,51734.0,58.2093,58.3065,58.2012,58.266,51734.0
2016-05-03 12:10:00,71.91,71.95,71.82,71.82,51392.0,58.266,58.2984,58.1931,58.1931,51392.0
2016-05-03 12:20:00,71.82,71.91,71.81,71.83,38418.0,58.1931,58.266,58.185,58.2012,38418.0
2016-05-03 12:30:00,71.84,71.97,71.84,71.95,51701.0,58.2093,58.3146,58.2093,58.2984,51701.0
2016-05-03 12:40:00,71.95,71.98,71.84,71.91,29134.0,58.2984,58.3227,58.2093,58.266,29134.0
2016-05-03 12:50:00,71.91,71.99,71.87,71.89,58158.0,58.266,58.3308,58.2336,58.2498,58158.0
2016-05-03 13:00:00,71.89,71.97,71.83,71.96,68972.0,58.2498,58.3146,58.2012,58.3065,68972.0
2016-05-03 13:10:00,71.95,72.0,71.87,71.99,31111.0,58.2984,58.3389,58.2336,58.3308,31111.0
2016-05-03 13:20:00,71.98,72.0,71.92,71.94,31336.0,58.3227,58.3389,58.2741,58.2903,31336.0
2016-05-03 13:30:00,71.94,72.02,71.9,71.97,85981.0,58.2903,58.3551,58.2579,58.3146,85981.0
2016-05-03 13:40:00,71.98,72.02,71.94,72.0,40842.0,58.3227,58.3551,58.2903,58.3389,40842.0
2016-05-03 13:50:00,71.99,72.01,71.85,71.85,47350.0,58.3308,58.347,58.2174,58.2174,47350.0
2016-05-03 14:00:00,71.85,71.92,71.77,71.81,71680.0,58.2174,58.2741,58.1526,58.185,71680.0
2016-05-03 14:10:00,71.81,71.84,71.74,71.79,42254.0,58.185,58.2093,58.1283,58.1688,42254.0
2016-05-03 14:20:00,71.78,71.89,71.74,71.89,48939.0,58.1607,58.2498,58.1283,58.2498,48939.0
2016-05-03 14:30:00,71.89,71.91,71.79,71.82,70289.0,58.2498,58.266,58.1688,58.1931,70289.0
2016-05-03 14:40:00,71.82,71.82,71.7,71.73,59427.0,58.1931,58.1931,58.0959,58.1202,59427.0
2016-05-03 14:50:00,71.74,71.81,71.69,71.76,90473.0,58.1283,58.185,58.0878,58.1445,90473.0
2016-05-03 15:00:00,71.76,71.86,71.72,71.85,84871.0,58.1445,58.2255,58.1121,58.2174,84871.0
2016-05-03 15:10:00,71.84,71.85,71.61,71.68,114931.0,58.2093,58.2174,58.0229,58.0796,114931.0
2016-05-03 15:20:00,71.67,71.84,71.66,71.79,75706.0,58.0715,58.2093,58.0634,58.1688,75706.0
2016-05-03 15:30:00,71.78,71.82,71.7,71.76,99610.0,58.1607,58.1931,58.0959,58.1445,99610.0
2016-05-03 15:40:00,71.76,71.89,71.67,71.88,138674.0,58.1445,58.2498,58.0715,58.2417,138674.0
2016-05-03 15:50:00,71.87,71.93,71.81,71.84,232762.0,58.2336,58.2822,58.185,58.2093,232762.0
2016-05-04 09:30:00,71.55,71.65,71.11,71.42,121067.0,57.9743,58.0553,57.6178,57.869,121067.0
2016-05-04 09:40:00,71.42,71.45,71.13,71.22,111707.0,57.869,57.8933,57.634,57.7069,111707.0
2016-05-04 09:50:00,71.21,71.33,71.16,71.23,99228.0,57.6988,57.7961,57.6583,57.715,99228.0
2016-05-04 10:00:00,71.27,71.57,71.25,71.55,99924.0,57.7474,57.9905,57.7312,57.9743,99924.0
2016-05-04 10:10:00,71.58,71.77,71.45,71.53,53122.0,57.9986,58.1526,57.8933,57.9581,53122.0
2016-05-04 10:20:00,71.56,71.61,71.5,71.56,81483.0,57.9824,58.0229,57.9338,57.9824,81483.0
2016-05-04 10:30:00,71.57,71.61,71.45,71.47,99622.0,57.9905,58.0229,57.8933,57.9095,99622.0
2016-05-04 10:40:00,71.46,71.47,71.32,71.34,139942.0,57.9014,57.9095,57.788,57.8042,139942.0
2016-05-04 10:50:00,71.34,71.36,71.25,71.35,104362.0,57.8042,57.8204,57.7312,57.8123,104362.0
2016-05-04 11:00:00,71.34,71.53,71.28,71.49,93136.0,57.8042,57.9581,57.7555,57.9257,93136.0
2016-05-04 11:10:00,71.5,71.67,71.48,71.65,44931.0,57.9338,58.0715,57.9176,58.0553,44931.0
2016-05-04 11:20:00,71.65,71.72,71.6,71.67,48088.0,58.0553,58.1121,58.0148,58.0715,48088.0
2016-05-04 11:30:00,71.69,71.69,71.53,71.62,76423.0,58.0878,58.0878,57.9581,58.031,76423.0
2016-05-04 11:40:00,71.62,71.72,71.51,71.67,32099.0,58.031,58.1121,57.9419,58.0715,32099.0
2016-05-04 11:50:00,71.68,71.78,71.66,71.76,72727.0,58.0796,58.1607,58.0634,58.1445,72727.0
2016-05-04 12:00:00,71.77,71.93,71.73,71.9,48905.0,58.1526,58.2822,58.1202,58.2579,48905.0
2016-05-04 12:10:00,71.91,71.95,71.85,71.92,35310.0,58.266,58.2984,58.2174,58.2741,35310.0
2016-05-04 12:20:00,71.92,71.96,71.86,71.92,40685.0,58.2741,58.3065,58.2255,58.2741,40685.0
2016-05-04 12:30:00,71.92,71.98,71.9,71.96,48883.0,58.2741,58.3227,58.2579,58.3065,48883.0
2016-05-04 12:40:00,71.97,71.97,71.86,71.88,36525.0,58.3146,58.3146,58.2255,58.2417,36525.0
2016-05-04 12:50:00,71.9,71.91,71.8,71.8,32005.0,58.2579,58.266,58.1769,58.1769,32005.0
2016-05-04 13:00:00,71.79,71.8,71.64,71.66,42298.0,58.1688,58.1769,58.0472,58.0634,42298.0
2016-05-04 13:10:00,71.66,71.78,71.64,71.75,46084.0,58.0634,58.1607,58.0472,58.1364,46084.0
2016-05-04 13:20:00,71.74,71.88,71.74,71.85,34836.0,58.1283,58.2417,58.1283,58.2174,34836.0
2016-05-04 13:30:00,71.85,71.86,71.75,71.78,42544.0,58.2174,58.2255,58.1364,58.1607,42544.0
2016-05-04 13:40:00,71.78,71.8,71.73,71.77,47068.0,58.1607,58.1769,58.1202,58.1526,47068.0
2016-05-04 13:50:00,71.78,71.85,71.71,71.72,38642.0,58.1607,58.2174,58.104,58.1121,38642.0
2016-05-04 14:00:00,71.71,71.77,71.69,71.75,60525.0,58.104,58.1526,58.0878,58.1364,60525.0
2016-05-04 14:10:00,71.75,71.75,71.72,71.74,74402.0,58.1364,58.1364,58.1121,58.1283,74402.0
2016-05-04 14:20:00,71.74,71.85,71.73,71.85,46517.0,58.1283,58.2174,58.1202,58.2174,46517.0
2016-05-04 14:30:00,71.85,71.92,71.84,71.9,43617.0,58.2174,58.2741,58.2093,58.2579,43617.0
2016-05-04 14:40:00,71.91,71.92,71.82,71.85,43579.0,58.266,58.2741,58.1931,58.2174,43579.0
2016-05-04 14:50:00,71.85,71.91,71.83,71.88,45609.0,58.2174,58.266,58.2012,58.2417,45609.0
2016-05-04 15:00:00,71.88,71.91,71.79,71.82,56666.0,58.2417,58.266,58.1688,58.1931,56666.0
2016-05-04 15:10:00,71.83,71.92,71.78,71.87,40959.0,58.2012,58.2741,58.1607,58.2336,40959.0
2016-05-04 15:20:00,71.87,71.91,71.82,71.83,47228.0,58.2336,58.266,58.1931,58.2012,47228.0
2016-05-04 15:30:00,71.83,71.91,71.82,71.88,56712.0,58.2012,58.266,58.1931,58.2417,56712.0
2016-05-04 15:40:00,71.88,72.0,71.87,71.98,98270.0,58.2417,58.3389,58.2336,58.3227,98270.0
2016-05-04 15:50:00,71.98,71.98,71.85,71.89,198305.0,58.3227,58.3227,58.2174,58.2498,198305.0
2016-05-05 09:30:00,71.66,72.17,71.46,72.15,207716.0,58.0634,58.4767,57.9014,58.4605,207716.0
2016-05-05 09:40:00,72.16,72.31,72.1,72.16,94459.0,58.4686,58.5901,58.42,58.4686,94459.0
2016-05-05 09:50:00,72.17,72.21,72.02,72.1,81636.0,58.4767,58.5091,58.3551,58.42,81636.0
2016-05-05 10:00:00,72.1,72.11,71.95,71.98,64600.0,58.42,58.4281,58.2984,58.3227,64600.0
2016-05-05 10:10:00,71.98,72.04,71.9,71.99,62685.0,58.3227,58.3713,58.2579,58.3308,62685.0
2016-05-05 10:20:00,72.0,72.06,71.94,71.97,145632.0,58.3389,58.3875,58.2903,58.3146,145632.0
2016-05-05 10:30:00,71.97,72.06,71.88,71.88,62155.0,58.3146,58.3875,58.2417,58.2417,62155.0
2016-05-05 10:40:00,71.88,71.89,71.79,71.83,67964.0,58.2417,58.2498,58.1688,58.2012,67964.0
2016-05-05 10:50:00,71.83,71.92,71.83,71.88,35272.0,58.2012,58.2741,58.2012,58.2417,35272.0
2016-05-05 11:00:00,71.88,71.91,71.77,71.78,60582.0,58.2417,58.266,58.1526,58.1607,60582.0
2016-05-05 11:10:00,71.78,71.84,71.73,71.81,42023.0,58.1607,58.2093,58.1202,58.185,42023.0
2016-05-05 11:20:00,71.8,71.83,71.64,71.72,35505.0,58.1769,58.2012,58.0472,58.1121,35505.0
2016-05-05 11:30:00,71.73,71.9,71.65,71.87,46910.0,58.1202,58.2579,58.0553,58.2336,46910.0
2016-05-05 11:40:00,71.88,71.91,71.83,71.86,37562.0,58.2417,58.266,58.2012,58.2255,37562.0
2016-05-05 11:50:00,71.86,71.9,71.8,71.84,39932.0,58.2255,58.2579,58.1769,58.2093,39932.0
2016-05-05 12:00:00,71.82,71.89,71.81,71.82,38774.0,58.1931,58.2498,58.185,58.1931,38774.0
2016-05-05 12:10:00,71.83,71.86,71.76,71.81,25288.0,58.2012,58.2255,58.1445,58.185,25288.0
2016-05-05 12:20:00,71.8,71.8,71.7,71.71,30012.0,58.1769,58.1769,58.0959,58.104,30012.0
2016-05-05 12:30:00,71.7,71.7,71.64,71.65,24736.0,58.0959,58.0959,58.0472,58.0553,24736.0
2016-05-05 12:40:00,71.65,71.65,71.53,71.65,29722.0,58.0553,58.0553,57.9581,58.0553,29722.0
2016-05-05 12:50:00,71.64,71.68,71.6,71.66,29508.0,58.0472,58.0796,58.0148,58.0634,29508.0
2016-05-05 13:00:00,71.65,71.7,71.54,71.56,30626.0,58.0553,58.0959,57.9662,57.9824,30626.0
2016-05-05 13:10:00,71.56,71.57,71.47,71.5,45804.0,57.9824,57.9905,57.9095,57.9338,45804.0
2016-05-05 13:20:00,71.5,71.52,71.4,71.43,27889.0,57.9338,57.95,57.8528,57.8771,27889.0
2016-05-05 13:30:00,71.43,71.47,71.39,71.43,27380.0,57.8771,57.9095,57.8447,57.8771,27380.0
2016-05-05 13:40:00,71.44,71.51,71.43,71.46,20064.0,57.8852,57.9419,57.8771,57.9014,20064.0
2016-05-05 13:50:00,71.46,71.47,71.39,71.44,59575.0,57.9014,57.9095,57.8447,57.8852,59575.0
2016-05-05 14:00:00,71.44,71.49,71.38,71.47,84024.0,57.8852,57.9257,57.8366,57.9095,84024.0
2016-05-05 14:10:00,71.47,71.54,71.44,71.51,32365.0,57.9095,57.9662,57.8852,57.9419,32365.0
2016-05-05 14:20:00,71.51,71.55,71.48,71.49,46070.0,57.9419,57.9743,57.9176,57.9257,46070.0
2016-05-05 14:30:00,71.48,71.48,71.38,71.38,63136.0,57.9176,57.9176,57.8366,57.8366,63136.0
2016-05-05 14:40:00,71.37,71.43,71.34,71.35,43149.0,57.8285,57.8771,57.8042,57.8123,43149.0
2016-05-05 14:50:00,71.35,71.38,71.28,71.29,42014.0,57.8123,57.8366,57.7555,57.7636,42014.0
2016-05-05 15:00:00,71.29,71.32,71.18,71.29,60042.0,57.7636,57.788,57.6745,57.7636,60042.0
2016-05-05 15:10:00,71.28,71.35,71.25,71.32,69093.0,57.7555,57.8123,57.7312,57.788,69093.0
2016-05-05 15:20:00,71.31,71.43,71.3,71.41,90118.0,57.7799,57.8771,57.7717,57.8609,90118.0
2016-05-05 15:30:00,71.42,71.49,71.39,71.43,72805.0,57.869,57.9257,57.8447,57.8771,72805.0
2016-05-05 15:40:00,71.43,71.48,71.35,71.37,163178.0,57.8771,57.9176,57.8123,57.8285,163178.0
2016-05-05 15:50:00,71.37,71.49,71.34,71.48,222405.0,57.8285,57.9257,57.8042,57.9176,222405.0
2016-05-06 09:30:00,71.49,71.64,71.26,71.42,64259.0,57.9257,58.0472,57.7393,57.869,64259.0
2016-05-06 09:40:00,71.44,71.48,71.31,71.43,57992.0,57.8852,57.9176,57.7799,57.8771,57992.0
2016-05-06 09:50:00,71.45,71.49,71.36,71.42,36848.0,57.8933,57.9257,57.8204,57.869,36848.0
2016-05-06 10:00:00,71.45,71.45,71.19,71.23,48299.0,57.8933,57.8933,57.6826,57.715,48299.0
2016-05-06 10:10:00,71.24,71.41,71.23,71.3,55847.0,57.7231,57.8609,57.715,57.7717,55847.0
2016-05-06 10:20:00,71.29,71.4,71.18,71.19,69249.0,57.7636,57.8528,57.6745,57.6826,69249.0
2016-05-06 10:30:00,71.2,71.38,71.19,71.32,59701.0,57.6907,57.8366,57.6826,57.788,59701.0
2016-05-06 10:40:00,71.31,71.37,71.21,71.36,59530.0,57.7799,57.8285,57.6988,57.8204,59530.0
2016-05-06 10:50:00,71.35,71.39,71.27,71.37,58272.0,57.8123,57.8447,57.7474,57.8285,58272.0
2016-05-06 11:00:00,71.37,71.54,71.36,71.49,50647.0,57.8285,57.9662,57.8204,57.9257,50647.0
2016-05-06 11:10:00,71.5,71.6,71.5,71.58,38858.0,57.9338,58.0148,57.9338,57.9986,38858.0
2016-05-06 11:20:00,71.58,71.62,71.47,71.57,57981.0,57.9986,58.031,57.9095,57.9905,57981.0
2016-05-06 11:30:00,71.58,71.69,71.58,71.68,25224.0,57.9986,58.0878,57.9986,58.0796,25224.0
2016-05-06 11:40:00,71.68,71.7,71.58,71.59,34945.0,58.0796,58.0959,57.9986,58.0067,34945.0
2016-05-06 11:50:00,71.59,71.67,71.54,71.64,28706.0,58.0067,58.0715,57.9662,58.0472,28706.0
2016-05-06 12:00:00,71.63,71.65,71.59,71.59,23676.0,58.0391,58.0553,58.0067,58.0067,23676.0
2016-05-06 12:10:00,71.6,71.6,71.53,71.55,18180.0,58.0148,58.0148,57.9581,57.9743,18180.0
2016-05-06 12:20:00,71.56,71.59,71.5,71.5,22487.0,57.9824,58.0067,57.9338,57.9338,22487.0
2016-05-06 12:30:00,71.51,71.54,71.47,71.49,24320.0,57.9419,57.9662,57.9095,57.9257,24320.0
2016-05-06 12:40:00,71.49,71.55,71.49,71.51,23603.0,57.9257,57.9743,57.9257,57.9419,23603.0
2016-05-06 12:50:00,71.49,71.57,71.47,71.56,20055.0,57.9257,57.9905,57.9095,57.9824,20055.0
2016-05-06 13:00:00,71.57,71.68,71.55,71.66,23805.0,57.9905,58.0796,57.9743,58.0634,23805.0
2016-05-06 13:10:00,71.64,71.79,71.64,71.69,39607.0,58.0472,58.1688,58.0472,58.0878,39607.0
2016-05-06 13:20:00,71.68,71.73,71.65,71.67,27042.0,58.0796,58.1202,58.0553,58.0715,27042.0
2016-05-06 13:30:00,71.68,71.7,71.62,71.65,34391.0,58.0796,58.0959,58.031,58.0553,34391.0
2016-05-06 13:40:00,71.64,71.66,71.56,71.66,22195.0,58.0472,58.0634,57.9824,58.0634,22195.0
2016-05-06 13:50:00,71.65,71.74,71.61,71.73,45620.0,58.0553,58.1283,58.0229,58.1202,45620.0
2016-05-06 14:00:00,71.73,71.83,71.69,71.81,115975.0,58.1202,58.2012,58.0878,58.185,115975.0
2016-05-06 14:10:00,71.81,71.83,71.73,71.82,79948.0,58.185,58.2012,58.1202,58.1931,79948.0
2016-05-06 14:20:00,71.82,71.82,71.73,71.73,27955.0,58.1931,58.1931,58.1202,58.1202,27955.0
2016-05-06 14:30:00,71.74,71.83,71.71,71.82,72191.0,58.1283,58.2012,58.104,58.1931,72191.0
2016-05-06 14:40:00,71.82,71.85,71.74,71.75,57061.0,58.1931,58.2174,58.1283,58.1364,57061.0
2016-05-06 14:50:00,71.75,71.8,71.72,71.73,43629.0,58.1364,58.1769,58.1121,58.1202,43629.0
2016-05-06 15:00:00,71.72,71.76,71.71,71.73,62749.0,58.1121,58.1445,58.104,58.1202,62749.0
2016-05-06 15:10:00,71.74,71.76,71.7,71.72,51987.0,58.1283,58.1445,58.0959,58.1121,51987.0
2016-05-06 15:20:00,71.73,71.78,71.72,71.77,53978.0,58.1202,58.1607,58.1121,58.1526,53978.0
2016-05-06 15:30:00,71.77,71.8,71.7,71.74,72968.0,58.1526,58.1769,58.0959,58.1283,72968.0
2016-05-06 15:40:00,71.75,71.78,71.7,71.74,85658.0,58.1364,58.1607,58.0959,58.1283,85658.0
2016-05-06 15:50:00,71.75,71.82,71.72,71.82,229914.0,58.1364,58.1931,58.1121,58.1931,229914.0
2016-05-09 09:30:00,71.98,72.15,71.85,72.07,88048.0,58.3227,58.4605,58.2174,58.3957,88048.0
2016-05-09 09:40:00,72.07,72.14,71.99,72.02,73084.0,58.3957,58.4524,58.3308,58.3551,73084.0
2016-05-09 09:50:00,72.03,72.25,71.99,72.18,89854.0,58.3632,58.5415,58.3308,58.4848,89854.0
2016-05-09 10:00:00,72.18,72.24,72.14,72.18,50219.0,58.4848,58.5334,58.4524,58.4848,50219.0
2016-05-09 10:10:00,72.17,72.21,71.96,72.04,43113.0,58.4767,58.5091,58.3065,58.3713,43113.0
2016-05-09 10:20:00,72.03,72.12,71.96,71.98,47453.0,58.3632,58.4362,58.3065,58.3227,47453.0
2016-05-09 10:30:00,71.98,72.06,71.98,72.01,37198.0,58.3227,58.3875,58.3227,58.347,37198.0
2016-05-09 10:40:00,72.0,72.08,71.97,72.02,42017.0,58.3389,58.4038,58.3146,58.3551,42017.0
2016-05-09 10:50:00,72.02,72.13,72.02,72.03,42067.0,58.3551,58.4443,58.3551,58.3632,42067.0
2016-05-09 11:00:00,72.03,72.14,72.01,72.12,39107.0,58.3632,58.4524,58.347,58.4362,39107.0
2016-05-09 11:10:00,72.12,72.12,71.97,71.99,36070.0,58.4362,58.4362,58.3146,58.3308,36070.0
2016-05-09 11:20:00,71.99,72.02,71.77,71.81,105226.0,58.3308,58.3551,58.1526,58.185,105226.0
2016-05-09 11:30:00,71.8,71.87,71.79,71.81,31438.0,58.1769,58.2336,58.1688,58.185,31438.0
2016-05-09 11:40:00,71.8,71.88,71.78,71.87,31802.0,58.1769,58.2417,58.1607,58.2336,31802.0
2016-05-09 11:50:00,71.87,71.95,71.85,71.87,37981.0,58.2336,58.2984,58.2174,58.2336,37981.0
2016-05-09 12:00:00,71.86,71.88,71.81,71.83,25417.0,58.2255,58.2417,58.185,58.2012,25417.0
2016-05-09 12:10:00,71.82,71.84,71.76,71.76,38655.0,58.1931,58.2093,58.1445,58.1445,38655.0
2016-05-09 12:20:00,71.77,71.84,71.76,71.83,20718.0,58.1526,58.2093,58.1445,58.2012,20718.0
2016-05-09 12:30:00,71.83,71.86,71.77,71.77,24543.0,58.2012,58.2255,58.1526,58.1526,24543.0
2016-05-09 12:40:00,71.77,71.86,71.76,71.81,21505.0,58.1526,58.2255,58.1445,58.185,21505.0
2016-05-09 12:50:00,71.81,71.81,71.75,71.75,23748.0,58.185,58.185,58.1364,58.1364,23748.0
2016-05-09 13:00:00,71.75,71.78,71.73,71.77,21625.0,58.1364,58.1607,58.1202,58.1526,21625.0
2016-05-09 13:10:00,71.76,71.86,71.76,71.81,23396.0,58.1445,58.2255,58.1445,58.185,23396.0
2016-05-09 13:20:00,71.81,71.81,71.73,71.75,42117.0,58.185,58.185,58.1202,58.1364,42117.0
2016-05-09 13:30:00,71.75,71.77,71.69,71.7,26104.0,58.1364,58.1526,58.0878,58.0959,26104.0
2016-05-09 13:40:00,71.69,71.75,71.68,71.72,40180.0,58.0878,58.1364,58.0796,58.1121,40180.0
2016-05-09 13:50:00,71.72,71.74,71.64,71.66,27114.0,58.1121,58.1283,58.0472,58.0634,27114.0
2016-05-09 14:00:00,71.66,71.7,71.61,71.61,54275.0,58.0634,58.0959,58.0229,58.0229,54275.0
2016-05-09 14:10:00,71.61,71.66,71.58,71.6,34074.0,58.0229,58.0634,57.9986,58.0148,34074.0
2016-05-09 14:20:00,71.59,71.66,71.57,71.62,41124.0,58.0067,58.0634,57.9905,58.031,41124.0
2016-05-09 14:30:00,71.63,71.68,71.62,71.68,25556.0,58.0391,58.0796,58.031,58.0796,25556.0
2016-05-09 14:40:00,71.68,71.72,71.67,71.68,28305.0,58.0796,58.1121,58.0715,58.0796,28305.0
2016-05-09 14:50:00,71.68,71.77,71.67,71.74,36060.0,58.0796,58.1526,58.0715,58.1283,36060.0
2016-05-09 15:00:00,71.73,71.75,71.71,71.75,45964.0,58.1202,58.1364,58.104,58.1364,45964.0
2016-05-09 15:10:00,71.74,71.75,71.7,71.74,48778.0,58.1283,58.1364,58.0959,58.1283,48778.0
2016-05-09 15:20:00,71.75,71.81,71.73,71.78,44335.0,58.1364,58.185,58.1202,58.1607,44335.0
2016-05-09 15:30:00,71.79,71.81,71.77,71.79,62735.0,58.1688,58.185,58.1526,58.1688,62735.0
2016-05-09 15:40:00,71.79,71.82,71.76,71.77,106453.0,58.1688,58.1931,58.1445,58.1526,106453.0
2016-05-09 15:50:00,71.76,71.78,71.68,71.75,140191.0,58.1445,58.1607,58.0796,58.1364,140191.0
2016-05-10 09:30:00,71.86,72.19,71.76,72.16,92644.0,58.2255,58.4929,58.1445,58.4686,92644.0
2016-05-10 09:40:00,72.15,72.24,72.04,72.1,74922.0,58.4605,58.5334,58.3713,58.42,74922.0
2016-05-10 09:50:00,72.11,72.24,72.06,72.09,98148.0,58.4281,58.5334,58.3875,58.4119,98148.0
2016-05-10 10:00:00,72.09,72.17,71.99,72.06,77910.0,58.4119,58.4767,58.3308,58.3875,77910.0
2016-05-10 10:10:00,72.06,72.07,71.96,72.01,41334.0,58.3875,58.3957,58.3065,58.347,41334.0
2016-05-10 10:20:00,72.03,72.08,71.97,71.99,43690.0,58.3632,58.4038,58.3146,58.3308,43690.0
2016-05-10 10:30:00,71.98,72.11,71.95,72.07,63033.0,58.3227,58.4281,58.2984,58.3957,63033.0
2016-05-10 10:40:00,72.07,72.16,72.01,72.1,59443.0,58.3957,58.4686,58.347,58.42,59443.0
2016-05-10 10:50:00,72.11,72.17,72.09,72.11,74717.0,58.4281,58.4767,58.4119,58.4281,74717.0
2016-05-10 11:00:00,72.11,72.25,72.11,72.19,52545.0,58.4281,58.5415,58.4281,58.4929,52545.0
2016-05-10 11:10:00,72.2,72.23,72.11,72.13,50330.0,58.501,58.5253,58.4281,58.4443,50330.0
2016-05-10 11:20:00,72.14,72.14,71.97,71.99,51979.0,58.4524,58.4524,58.3146,58.3308,51979.0
2016-05-10 11:30:00,71.99,72.07,71.98,72.06,49026.0,58.3308,58.3957,58.3227,58.3875,49026.0
2016-05-10 11:40:00,72.06,72.15,72.05,72.12,60918.0,58.3875,58.4605,58.3794,58.4362,60918.0
2016-05-10 11:50:00,72.11,72.14,72.07,72.1,34199.0,58.4281,58.4524,58.3957,58.42,34199.0
2016-05-10 12:00:00,72.09,72.14,72.05,72.09,47127.0,58.4119,58.4524,58.3794,58.4119,47127.0
2016-05-10 12:10:00,72.08,72.1,72.03,72.07,33300.0,58.4038,58.42,58.3632,58.3957,33300.0
2016-05-10 12:20:00,72.07,72.11,72.06,72.07,25678.0,58.3957,58.4281,58.3875,58.3957,25678.0
2016-05-10 12:30:00,72.07,72.09,72.01,72.07,38306.0,58.3957,58.4119,58.347,58.3957,38306.0
2016-05-10 12:40:00,72.06,72.11,71.99,71.99,28116.0,58.3875,58.4281,58.3308,58.3308,28116.0
2016-05-10 12:50:00,71.99,71.99,71.91,71.96,23592.0,58.3308,58.3308,58.266,58.3065,23592.0
2016-05-10 13:00:00,71.97,72.01,71.94,71.94,28711.0,58.3146,58.347,58.2903,58.2903,28711.0
2016-05-10 13:10:00,71.95,71.99,71.94,71.96,29861.0,58.2984,58.3308,58.2903,58.3065,29861.0
2016-05-10 13:20:00,71.97,72.04,71.96,72.01,18623.0,58.3146,58.3713,58.3065,58.347,18623.0
2016-05-10 13:30:00,72.01,72.02,71.95,71.97,31812.0,58.347,58.3551,58.2984,58.3146,31812.0
2016-05-10 13:40:00,71.96,72.0,71.96,71.98,18335.0,58.3065,58.3389,58.3065,58.3227,18335.0
2016-05-10 13:50:00,71.98,71.99,71.95,71.95,90519.0,58.3227,58.3308,58.2984,58.2984,90519.0
2016-05-10 14:00:00,71.95,72.04,71.95,72.01,48450.0,58.2984,58.3713,58.2984,58.347,48450.0
2016-05-10 14:10:00,72.01,72.02,71.93,71.94,52767.0,58.347,58.3551,58.2822,58.2903,52767.0
2016-05-10 14:20:00,71.94,72.02,71.92,71.99,57347.0,58.2903,58.3551,58.2741,58.3308,57347.0
2016-05-10 14:30:00,71.99,72.03,71.98,71.99,48689.0,58.3308,58.3632,58.3227,58.3308,48689.0
2016-05-10 14:40:00,71.99,72.09,71.99,72.08,84957.0,58.3308,58.4119,58.3308,58.4038,84957.0
2016-05-10 14:50:00,72.08,72.09,72.03,72.03,39217.0,58.4038,58.4119,58.3632,58.3632,39217.0
2016-05-10 15:00:00,72.03,72.06,72.01,72.01,36373.0,58.3632,58.3875,58.347,58.347,36373.0
2016-05-10 15:10:00,72.02,72.08,72.02,72.06,98903.0,58.3551,58.4038,58.3551,58.3875,98903.0
2016-05-10 15:20:00,72.06,72.1,72.05,72.09,88512.0,58.3875,58.42,58.3794,58.4119,88512.0
2016-05-10 15:30:00,72.09,72.11,72.0,72.05,70557.0,58.4119,58.4281,58.3389,58.3794,70557.0
2016-05-10 15:40:00,72.05,72.11,72.03,72.09,101015.0,58.3794,58.4281,58.3632,58.4119,101015.0
2016-05-10 15:50:00,72.09,72.22,72.08,72.2,220421.0,58.4119,58.5172,58.4038,58.501,220421.0
2016-05-11 09:30:00,72.25,72.39,72.13,72.26,93115.0,58.5415,58.6549,58.4443,58.5496,93115.0
2016-05-11 09:40:00,72.26,72.26,72.0,72.07,86706.0,58.5496,58.5496,58.3389,58.3957,86706.0
2016-05-11 09:50:00,72.08,72.25,72.05,72.14,71847.0,58.4038,58.5415,58.3794,58.4524,71847.0
2016-05-11 10:00:00,72.14,72.27,72.12,72.27,73984.0,58.4524,58.5577,58.4362,58.5577,73984.0
2016-05-11 10:10:00,72.27,72.29,72.16,72.23,120718.0,58.5577,58.5739,58.4686,58.5253,120718.0
2016-05-11 10:20:00,72.23,72.32,72.22,72.23,50596.0,58.5253,58.5982,58.5172,58.5253,50596.0
2016-05-11 10:30:00,72.24,72.36,72.19,72.21,60736.0,58.5334,58.6306,58.4929,58.5091,60736.0
2016-05-11 10:40:00,72.21,72.29,72.17,72.27,94927.0,58.5091,58.5739,58.4767,58.5577,94927.0
2016-05-11 10:50:00,72.27,72.3,72.18,72.27,50470.0,58.5577,58.582,58.4848,58.5577,50470.0
2016-05-11 11:00:00,72.25,72.25,72.02,72.03,43236.0,58.5415,58.5415,58.3551,58.3632,43236.0
2016-05-11 11:10:00,72.03,72.05,71.98,72.03,45249.0,58.3632,58.3794,58.3227,58.3632,45249.0
2016-05-11 11:20:00,72.03,72.06,71.97,71.98,36018.0,58.3632,58.3875,58.3146,58.3227,36018.0
2016-05-11 11:30:00,71.98,71.98,71.86,71.89,32453.0,58.3227,58.3227,58.2255,58.2498,32453.0
2016-05-11 11:40:00,71.88,71.9,71.82,71.82,30319.0,58.2417,58.2579,58.1931,58.1931,30319.0
2016-05-11 11:50:00,71.81,71.94,71.81,71.94,40828.0,58.185,58.2903,58.185,58.2903,40828.0
2016-05-11 12:00:00,71.94,71.98,71.88,71.94,42683.0,58.2903,58.3227,58.2417,58.2903,42683.0
2016-05-11 12:10:00,71.94,71.94,71.87,71.89,37601.0,58.2903,58.2903,58.2336,58.2498,37601.0
2016-05-11 12:20:00,71.9,71.94,71.86,71.93,34374.0,58.2579,58.2903,58.2255,58.2822,34374.0
2016-05-11 12:30:00,71.92,71.99,71.89,71.94,23670.0,58.2741,58.3308,58.2498,58.2903,23670.0
2016-05-11 12:40:00,71.95,71.99,71.93,71.94,54676.0,58.2984,58.3308,58.2822,58.2903,54676.0
2016-05-11 12:50:00,71.95,71.96,71.86,71.89,27609.0,58.2984,58.3065,58.2255,58.2498,27609.0
2016-05-11 13:00:00,71.88,71.97,71.85,71.95,21875.0,58.2417,58.3146,58.2174,58.2984,21875.0
2016-05-11 13:10:00,71.96,71.96,71.88,71.88,14727.0,58.3065,58.3065,58.2417,58.2417,14727.0
2016-05-11 13:20:00,71.89,71.94,71.82,71.88,29080.0,58.2498,58.2903,58.1931,58.2417,29080.0
2016-05-11 13:30:00,71.88,71.89,71.82,71.86,18638.0,58.2417,58.2498,58.1931,58.2255,18638.0
2016-05-11 13:40:00,71.84,71.92,71.83,71.92,31353.0,58.2093,58.2741,58.2012,58.2741,31353.0
2016-05-11 13:50:00,71.92,71.95,71.87,71.87,22458.0,58.2741,58.2984,58.2336,58.2336,22458.0
2016-05-11 14:00:00,71.86,71.98,71.86,71.93,38861.0,58.2255,58.3227,58.2255,58.2822,38861.0
2016-05-11 14:10:00,71.93,71.97,71.9,71.96,38028.0,58.2822,58.3146,58.2579,58.3065,38028.0
2016-05-11 14:20:00,71.95,71.97,71.89,71.97,33034.0,58.2984,58.3146,58.2498,58.3146,33034.0
2016-05-11 14:30:00,71.98,71.98,71.9,71.96,44356.0,58.3227,58.3227,58.2579,58.3065,44356.0
2016-05-11 14:40:00,71.96,71.98,71.84,71.86,34295.0,58.3065,58.3227,58.2093,58.2255,34295.0
2016-05-11 14:50:00,71.86,71.96,71.86,71.95,33187.0,58.2255,58.3065,58.2255,58.2984,33187.0
2016-05-11 15:00:00,71.95,72.04,71.93,72.02,53692.0,58.2984,58.3713,58.2822,58.3551,53692.0
2016-05-11 15:10:00,72.02,72.05,71.98,71.99,43090.0,58.3551,58.3794,58.3227,58.3308,43090.0
2016-05-11 15:20:00,71.99,72.08,71.96,72.04,72724.0,58.3308,58.4038,58.3065,58.3713,72724.0
2016-05-11 15:30:00,72.05,72.1,72.04,72.06,85039.0,58.3794,58.42,58.3713,58.3875,85039.0
2016-05-11 15:40:00,72.06,72.12,72.05,72.11,152885.0,58.3875,58.4362,58.3794,58.4281,152885.0
2016-05-11 15:50:00,72.1,72.11,71.98,72.0,304965.0,58.42,58.4281,58.3227,58.3389,304965.0
2016-05-12 09:30:00,72.29,72.43,71.92,72.28,49139.0,58.5739,58.6873,58.2741,58.5658,49139.0
2016-05-12 09:40:00,72.28,72.65,72.27,72.49,77431.0,58.5658,58.8656,58.5577,58.736,77431.0
2016-05-12 09:50:00,72.49,72.7,72.49,72.53,91208.0,58.736,58.9061,58.736,58.7684,91208.0
2016-05-12 10:00:00,72.54,72.61,72.47,72.53,42853.0,58.7765,58.8332,58.7198,58.7684,42853.0
2016-05-12 10:10:00,72.53,72.67,72.51,72.52,46966.0,58.7684,58.8818,58.7522,58.7603,46966.0
2016-05-12 10:20:00,72.52,72.58,72.44,72.45,30339.0,58.7603,58.8089,58.6954,58.7036,30339.0
2016-05-12 10:30:00,72.45,72.55,72.45,72.51,69093.0,58.7036,58.7846,58.7036,58.7522,69093.0
2016-05-12 10:40:00,72.51,72.53,72.41,72.44,59884.0,58.7522,58.7684,58.6711,58.6954,59884.0
2016-05-12 10:50:00,72.44,72.55,72.42,72.53,62334.0,58.6954,58.7846,58.6792,58.7684,62334.0
2016-05-12 11:00:00,72.53,72.55,72.35,72.36,72610.0,58.7684,58.7846,58.6225,58.6306,72610.0
2016-05-12 11:10:00,72.37,72.4,72.34,72.39,37283.0,58.6387,58.663,58.6144,58.6549,37283.0
2016-05-12 11:20:00,72.4,72.4,72.27,72.28,21324.0,58.663,58.663,58.5577,58.5658,21324.0
2016-05-12 11:30:00,72.29,72.34,72.26,72.3,42435.0,58.5739,58.6144,58.5496,58.582,42435.0
2016-05-12 11:40:00,72.29,72.33,72.28,72.28,25752.0,58.5739,58.6063,58.5658,58.5658,25752.0
2016-05-12 11:50:00,72.29,72.33,72.27,72.3,34822.0,58.5739,58.6063,58.5577,58.582,34822.0
2016-05-12 12:00:00,72.3,72.3,72.18,72.21,69231.0,58.582,58.582,58.4848,58.5091,69231.0
2016-05-12 12:10:00,72.2,72.23,72.19,72.23,15921.0,58.501,58.5253,58.4929,58.5253,15921.0
2016-05-12 12:20:00,72.23,72.29,72.21,72.26,25447.0,58.5253,58.5739,58.5091,58.5496,25447.0
2016-05-12 12:30:00,72.27,72.31,72.2,72.21,21485.0,58.5577,58.5901,58.501,58.5091,21485.0
2016-05-12 12:40:00,72.2,72.32,72.18,72.28,20089.0,58.501,58.5982,58.4848,58.5658,20089.0
2016-05-12 12:50:00,72.28,72.41,72.28,72.41,33068.0,58.5658,58.6711,58.5658,58.6711,33068.0
2016-05-12 13:00:00,72.41,72.43,72.36,72.42,20038.0,58.6711,58.6873,58.6306,58.6792,20038.0
2016-05-12 13:10:00,72.43,72.44,72.37,72.38,26412.0,58.6873,58.6954,58.6387,58.6468,26412.0
2016-05-12 13:20:00,72.39,72.45,72.36,72.43,33614.0,58.6549,58.7036,58.6306,58.6873,33614.0
2016-05-12 13:30:00,72.44,72.44,72.35,72.36,25191.0,58.6954,58.6954,58.6225,58.6306,25191.0
2016-05-12 13:40:00,72.36,72.5,72.36,72.45,37936.0,58.6306,58.7441,58.6306,58.7036,37936.0
2016-05-12 13:50:00,72.44,72.58,72.41,72.57,43746.0,58.6954,58.8089,58.6711,58.8008,43746.0
2016-05-12 14:00:00,72.57,72.68,72.57,72.64,54900.0,58.8008,58.8899,58.8008,58.8575,54900.0
2016-05-12 14:10:00,72.64,72.72,72.63,72.69,41482.0,58.8575,58.9223,58.8494,58.898,41482.0
2016-05-12 14:20:00,72.68,72.71,72.66,72.7,26263.0,58.8899,58.9142,58.8737,58.9061,26263.0
2016-05-12 14:30:00,72.69,72.69,72.62,72.67,32993.0,58.898,58.898,58.8413,58.8818,32993.0
2016-05-12 14:40:00,72.66,72.7,72.65,72.66,34547.0,58.8737,58.9061,58.8656,58.8737,34547.0
2016-05-12 14:50:00,72.65,72.68,72.61,72.63,39626.0,58.8656,58.8899,58.8332,58.8494,39626.0
2016-05-12 15:00:00,72.63,72.67,72.63,72.66,47956.0,58.8494,58.8818,58.8494,58.8737,47956.0
2016-05-12 15:10:00,72.67,72.72,72.62,72.64,50524.0,58.8818,58.9223,58.8413,58.8575,50524.0
2016-05-12 15:20:00,72.63,72.67,72.61,72.63,80993.0,58.8494,58.8818,58.8332,58.8494,80993.0
2016-05-12 15:30:00,72.63,72.66,72.57,72.61,48092.0,58.8494,58.8737,58.8008,58.8332,48092.0
2016-05-12 15:40:00,72.61,72.65,72.58,72.63,91660.0,58.8332,58.8656,58.8089,58.8494,91660.0
2016-05-12 15:50:00,72.63,72.65,72.55,72.64,284710.0,58.8494,58.8656,58.7846,58.8575,284710.0
2016-05-13 09:30:00,72.58,72.58,72.25,72.37,65936.0,58.8089,58.8089,58.5415,58.6387,65936.0
2016-05-13 09:40:00,72.35,72.52,72.35,72.41,50342.0,58.6225,58.7603,58.6225,58.6711,50342.0
2016-05-13 09:50:00,72.42,72.46,72.33,72.38,38424.0,58.6792,58.7117,58.6063,58.6468,38424.0
2016-05-13 10:00:00,72.37,72.42,72.13,72.13,60923.0,58.6387,58.6792,58.4443,58.4443,60923.0
2016-05-13 10:10:00,72.13,72.28,72.12,72.26,42143.0,58.4443,58.5658,58.4362,58.5496,42143.0
2016-05-13 10:20:00,72.27,72.27,72.17,72.21,44802.0,58.5577,58.5577,58.4767,58.5091,44802.0
2016-05-13 10:30:00,72.22,72.39,72.22,72.31,41069.0,58.5172,58.6549,58.5172,58.5901,41069.0
2016-05-13 10:40:00,72.32,72.32,72.03,72.05,39877.0,58.5982,58.5982,58.3632,58.3794,39877.0
2016-05-13 10:50:00,72.05,72.07,72.0,72.07,98162.0,58.3794,58.3957,58.3389,58.3957,98162.0
2016-05-13 11:00:00,72.08,72.23,72.07,72.23,29999.0,58.4038,58.5253,58.3957,58.5253,29999.0
2016-05-13 11:10:00,72.24,72.25,72.13,72.18,37702.0,58.5334,58.5415,58.4443,58.4848,37702.0
2016-05-13 11:20:00,72.19,72.29,72.15,72.26,34537.0,58.4929,58.5739,58.4605,58.5496,34537.0
2016-05-13 11:30:00,72.25,72.31,72.17,72.17,33046.0,58.5415,58.5901,58.4767,58.4767,33046.0
2016-05-13 11:40:00,72.17,72.19,72.09,72.14,28234.0,58.4767,58.4929,58.4119,58.4524,28234.0
2016-05-13 11:50:00,72.13,72.15,72.0,72.01,42588.0,58.4443,58.4605,58.3389,58.347,42588.0
2016-05-13 12:00:00,72.01,72.05,71.97,71.97,32150.0,58.347,58.3794,58.3146,58.3146,32150.0
2016-05-13 12:10:00,71.97,71.99,71.91,71.98,20121.0,58.3146,58.3308,58.266,58.3227,20121.0
2016-05-13 12:20:00,71.97,72.08,71.97,72.06,20967.0,58.3146,58.4038,58.3146,58.3875,20967.0
2016-05-13 12:30:00,72.05,72.08,71.99,72.02,21991.0,58.3794,58.4038,58.3308,58.3551,21991.0
2016-05-13 12:40:00,72.02,72.06,71.98,72.05,23954.0,58.3551,58.3875,58.3227,58.3794,23954.0
2016-05-13 12:50:00,72.07,72.1,72.04,72.05,20185.0,58.3957,58.42,58.3713,58.3794,20185.0
2016-05-13 13:00:00,72.04,72.04,71.97,71.97,16697.0,58.3713,58.3713,58.3146,58.3146,16697.0
2016-05-13 13:10:00,71.97,72.03,71.94,71.98,21585.0,58.3146,58.3632,58.2903,58.3227,21585.0
2016-05-13 13:20:00,71.96,71.96,71.85,71.86,25924.0,58.3065,58.3065,58.2174,58.2255,25924.0
2016-05-13 13:30:00,71.88,72.02,71.88,72.0,59524.0,58.2417,58.3551,58.2417,58.3389,59524.0
2016-05-13 13:40:00,71.99,72.0,71.92,71.92,35431.0,58.3308,58.3389,58.2741,58.2741,35431.0
2016-05-13 13:50:00,71.9,71.92,71.8,71.91,37539.0,58.2579,58.2741,58.1769,58.266,37539.0
2016-05-13 14:00:00,71.9,71.9,71.85,71.86,48588.0,58.2579,58.2579,58.2174,58.2255,48588.0
2016-05-13 14:10:00,71.85,71.86,71.7,71.7,58287.0,58.2174,58.2255,58.0959,58.0959,58287.0
2016-05-13 14:20:00,71.7,71.7,71.56,71.6,45210.0,58.0959,58.0959,57.9824,58.0148,45210.0
2016-05-13 14:30:00,71.59,71.69,71.57,71.64,46013.0,58.0067,58.0878,57.9905,58.0472,46013.0
2016-05-13 14:40:00,71.64,71.66,71.53,71.66,51608.0,58.0472,58.0634,57.9581,58.0634,51608.0
2016-05-13 14:50:00,71.66,71.69,71.59,71.67,37506.0,58.0634,58.0878,58.0067,58.0715,37506.0
2016-05-13 15:00:00,71.67,71.67,71.58,71.59,38782.0,58.0715,58.0715,57.9986,58.0067,38782.0
2016-05-13 15:10:00,71.58,71.7,71.56,71.67,61024.0,57.9986,58.0959,57.9824,58.0715,61024.0
2016-05-13 15:20:00,71.66,71.71,71.56,71.59,42238.0,58.0634,58.104,57.9824,58.0067,42238.0
2016-05-13 15:30:00,71.59,71.65,71.55,71.63,72255.0,58.0067,58.0553,57.9743,58.0391,72255.0
2016-05-13 15:40:00,71.64,71.67,71.6,71.66,101392.0,58.0472,58.0715,58.0148,58.0634,101392.0
2016-05-13 15:50:00,71.66,71.71,71.6,71.66,210352.0,58.0634,58.104,58.0148,58.0634,210352.0
2016-05-16 09:30:00,71.59,71.87,71.47,71.8,67142.0,58.0067,58.2336,57.9095,58.1769,67142.0
2016-05-16 09:40:00,71.82,71.89,71.67,71.8,58358.0,58.1931,58.2498,58.0715,58.1769,58358.0
2016-05-16 09:50:00,71.81,71.97,71.81,71.93,60234.0,58.185,58.3146,58.185,58.2822,60234.0
2016-05-16 10:00:00,71.94,71.96,71.74,71.84,67518.0,58.2903,58.3065,58.1283,58.2093,67518.0
2016-05-16 10:10:00,71.85,71.94,71.82,71.91,44478.0,58.2174,58.2903,58.1931,58.266,44478.0
2016-05-16 10:20:00,71.91,71.91,71.74,71.77,56193.0,58.266,58.266,58.1283,58.1526,56193.0
2016-05-16 10:30:00,71.76,71.85,71.74,71.83,25953.0,58.1445,58.2174,58.1283,58.2012,25953.0
2016-05-16 10:40:00,71.82,71.82,71.77,71.78,17731.0,58.1931,58.1931,58.1526,58.1607,17731.0
2016-05-16 10:50:00,71.78,71.88,71.78,71.86,28750.0,58.1607,58.2417,58.1607,58.2255,28750.0
2016-05-16 11:00:00,71.87,71.96,71.86,71.95,31347.0,58.2336,58.3065,58.2255,58.2984,31347.0
2016-05-16 11:10:00,71.95,71.95,71.84,71.89,17002.0,58.2984,58.2984,58.2093,58.2498,17002.0
2016-05-16 11:20:00,71.9,71.99,71.87,71.92,19867.0,58.2579,58.3308,58.2336,58.2741,19867.0
2016-05-16 11:30:00,71.92,71.98,71.9,71.91,18948.0,58.2741,58.3227,58.2579,58.266,18948.0
2016-05-16 11:40:00,71.92,71.98,71.9,71.98,20765.0,58.2741,58.3227,58.2579,58.3227,20765.0
2016-05-16 11:50:00,71.99,72.0,71.95,71.99,18976.0,58.3308,58.3389,58.2984,58.3308,18976.0
2016-05-16 12:00:00,71.99,72.03,71.95,71.96,42102.0,58.3308,58.3632,58.2984,58.3065,42102.0
2016-05-16 12:10:00,71.97,72.08,71.95,72.04,23256.0,58.3146,58.4038,58.2984,58.3713,23256.0
2016-05-16 12:20:00,72.04,72.08,72.01,72.02,42408.0,58.3713,58.4038,58.347,58.3551,42408.0
2016-05-16 12:30:00,72.02,72.02,71.98,72.02,12990.0,58.3551,58.3551,58.3227,58.3551,12990.0
2016-05-16 12:40:00,72.02,72.04,71.98,71.99,20497.0,58.3551,58.3713,58.3227,58.3308,20497.0
2016-05-16 12:50:00,72.0,72.06,71.99,72.05,14855.0,58.3389,58.3875,58.3308,58.3794,14855.0
2016-05-16 13:00:00,72.06,72.13,72.01,72.02,23207.0,58.3875,58.4443,58.347,58.3551,23207.0
2016-05-16 13:10:00,72.02,72.1,72.02,72.07,31739.0,58.3551,58.42,58.3551,58.3957,31739.0
2016-05-16 13:20:00,72.07,72.12,72.05,72.07,12997.0,58.3957,58.4362,58.3794,58.3957,12997.0
2016-05-16 13:30:00,72.07,72.09,72.05,72.05,17116.0,58.3957,58.4119,58.3794,58.3794,17116.0
2016-05-16 13:40:00,72.05,72.09,71.98,72.07,18655.0,58.3794,58.4119,58.3227,58.3957,18655.0
2016-05-16 13:50:00,72.06,72.09,72.03,72.05,27422.0,58.3875,58.4119,58.3632,58.3794,27422.0
2016-05-16 14:00:00,72.05,72.2,72.04,72.19,23521.0,58.3794,58.501,58.3713,58.4929,23521.0
2016-05-16 14:10:00,72.19,72.22,72.14,72.15,26713.0,58.4929,58.5172,58.4524,58.4605,26713.0
2016-05-16 14:20:00,72.16,72.17,72.1,72.15,21983.0,58.4686,58.4767,58.42,58.4605,21983.0
2016-05-16 14:30:00,72.14,72.15,72.07,72.08,22011.0,58.4524,58.4605,58.3957,58.4038,22011.0
2016-05-16 14:40:00,72.09,72.14,72.07,72.11,31576.0,58.4119,58.4524,58.3957,58.4281,31576.0
2016-05-16 14:50:00,72.1,72.13,72.05,72.09,42449.0,58.42,58.4443,58.3794,58.4119,42449.0
2016-05-16 15:00:00,72.09,72.16,72.09,72.16,45451.0,58.4119,58.4686,58.4119,58.4686,45451.0
2016-05-16 15:10:00,72.15,72.15,72.08,72.11,41363.0,58.4605,58.4605,58.4038,58.4281,41363.0
2016-05-16 15:20:00,72.1,72.14,72.08,72.1,30284.0,58.42,58.4524,58.4038,58.42,30284.0
2016-05-16 15:30:00,72.09,72.1,72.02,72.06,58001.0,58.4119,58.42,58.3551,58.3875,58001.0
2016-05-16 15:40:00,72.06,72.08,71.99,72.03,73238.0,58.3875,58.4038,58.3308,58.3632,73238.0
2016-05-16 15:50:00,72.02,72.13,71.91,72.05,251161.0,58.3551,58.4443,58.266,58.3794,251161.0
2016-05-17 09:30:00,71.96,71.97,71.56,71.6,110795.0,58.3065,58.3146,57.9824,58.0148,110795.0
2016-05-17 09:40:00,71.6,71.74,71.44,71.48,109771.0,58.0148,58.1283,57.8852,57.9176,109771.0
2016-05-17 09:50:00,71.49,71.52,71.1,71.2,136684.0,57.9257,57.95,57.6097,57.6907,136684.0
2016-05-17 10:00:00,71.2,71.24,70.97,70.98,201885.0,57.6907,57.7231,57.5044,57.5125,201885.0
2016-05-17 10:10:00,70.99,71.13,70.94,71.03,105337.0,57.5206,57.634,57.4801,57.553,105337.0
2016-05-17 10:20:00,71.01,71.07,70.94,70.95,85001.0,57.5368,57.5854,57.4801,57.4882,85001.0
2016-05-17 10:30:00,70.96,71.02,70.88,71.02,73377.0,57.4963,57.5449,57.4314,57.5449,73377.0
2016-05-17 10:40:00,71.02,71.05,70.92,70.95,56721.0,57.5449,57.5692,57.4638,57.4882,56721.0
2016-05-17 10:50:00,70.95,71.02,70.86,71.0,69235.0,57.4882,57.5449,57.4152,57.5287,69235.0
2016-05-17 11:00:00,71.01,71.08,70.96,71.02,52389.0,57.5368,57.5935,57.4963,57.5449,52389.0
2016-05-17 11:10:00,71.02,71.02,70.87,70.92,45672.0,57.5449,57.5449,57.4233,57.4638,45672.0
2016-05-17 11:20:00,70.93,70.95,70.88,70.9,50932.0,57.472,57.4882,57.4314,57.4476,50932.0
2016-05-17 11:30:00,70.9,70.98,70.89,70.94,42826.0,57.4476,57.5125,57.4395,57.4801,42826.0
2016-05-17 11:40:00,70.94,70.96,70.87,70.96,41889.0,57.4801,57.4963,57.4233,57.4963,41889.0
2016-05-17 11:50:00,70.96,71.12,70.96,71.11,32464.0,57.4963,57.6259,57.4963,57.6178,32464.0
2016-05-17 12:00:00,71.11,71.12,71.0,71.06,31749.0,57.6178,57.6259,57.5287,57.5773,31749.0
2016-05-17 12:10:00,71.07,71.07,70.87,70.87,32148.0,57.5854,57.5854,57.4233,57.4233,32148.0
2016-05-17 12:20:00,70.88,70.88,70.8,70.82,38893.0,57.4314,57.4314,57.3666,57.3828,38893.0
2016-05-17 12:30:00,70.82,70.88,70.75,70.83,32776.0,57.3828,57.4314,57.3261,57.3909,32776.0
2016-05-17 12:40:00,70.83,70.86,70.78,70.81,30918.0,57.3909,57.4152,57.3504,57.3747,30918.0
2016-05-17 12:50:00,70.81,70.84,70.74,70.75,61782.0,57.3747,57.399,57.318,57.3261,61782.0
2016-05-17 13:00:00,70.76,70.84,70.73,70.84,36357.0,57.3342,57.399,57.3099,57.399,36357.0
2016-05-17 13:10:00,70.85,70.85,70.76,70.82,30809.0,57.4071,57.4071,57.3342,57.3828,30809.0
2016-05-17 13:20:00,70.83,70.93,70.82,70.92,35427.0,57.3909,57.472,57.3828,57.4638,35427.0
2016-05-17 13:30:00,70.92,70.97,70.9,70.96,31328.0,57.4638,57.5044,57.4476,57.4963,31328.0
2016-05-17 13:40:00,70.95,70.95,70.83,70.85,27374.0,57.4882,57.4882,57.3909,57.4071,27374.0
2016-05-17 13:50:00,70.85,70.86,70.67,70.68,39740.0,57.4071,57.4152,57.2613,57.2694,39740.0
2016-05-17 14:00:00,70.68,70.71,70.58,70.63,36771.0,57.2694,57.2937,57.1884,57.2289,36771.0
2016-05-17 14:10:00,70.63,70.71,70.55,70.56,48574.0,57.2289,57.2937,57.1641,57.1722,48574.0
2016-05-17 14:20:00,70.57,70.61,70.46,70.59,44001.0,57.1803,57.2127,57.0911,57.1965,44001.0
2016-05-17 14:30:00,70.59,70.7,70.55,70.66,48759.0,57.1965,57.2856,57.1641,57.2532,48759.0
2016-05-17 14:40:00,70.66,70.79,70.64,70.75,53108.0,57.2532,57.3585,57.237,57.3261,53108.0
2016-05-17 14:50:00,70.75,70.84,70.67,70.83,51266.0,57.3261,57.399,57.2613,57.3909,51266.0
2016-05-17 15:00:00,70.82,70.89,70.77,70.87,49697.0,57.3828,57.4395,57.3423,57.4233,49697.0
2016-05-17 15:10:00,70.86,70.87,70.68,70.68,94747.0,57.4152,57.4233,57.2694,57.2694,94747.0
2016-05-17 15:20:00,70.69,70.71,70.55,70.65,70975.0,57.2775,57.2937,57.1641,57.2451,70975.0
2016-05-17 15:30:00,70.65,70.82,70.62,70.81,90320.0,57.2451,57.3828,57.2208,57.3747,90320.0
2016-05-17 15:40:00,70.82,70.86,70.79,70.81,156294.0,57.3828,57.4152,57.3585,57.3747,156294.0
2016-05-17 15:50:00,70.81,70.87,70.74,70.84,220604.0,57.3747,57.4233,57.318,57.399,220604.0
2016-05-18 09:30:00,70.61,70.69,69.92,69.95,188169.0,57.2127,57.2775,56.6536,56.6779,188169.0
2016-05-18 09:40:00,69.95,70.02,69.73,69.92,183505.0,56.6779,56.7346,56.4996,56.6536,183505.0
2016-05-18 09:50:00,69.91,69.93,69.77,69.92,92968.0,56.6455,56.6617,56.532,56.6536,92968.0
2016-05-18 10:00:00,69.91,69.96,69.84,69.85,77555.0,56.6455,56.686,56.5888,56.5969,77555.0
2016-05-18 10:10:00,69.86,70.15,69.85,70.15,59747.0,56.605,56.8399,56.5969,56.8399,59747.0
2016-05-18 10:20:00,70.15,70.15,69.99,70.05,49959.0,56.8399,56.8399,56.7103,56.7589,49959.0
2016-05-18 10:30:00,70.05,70.25,70.05,70.17,51703.0,56.7589,56.921,56.7589,56.8562,51703.0
2016-05-18 10:40:00,70.15,70.26,70.13,70.22,41929.0,56.8399,56.9291,56.8237,56.8967,41929.0
2016-05-18 10:50:00,70.21,70.26,70.17,70.23,32342.0,56.8886,56.9291,56.8562,56.9048,32342.0
2016-05-18 11:00:00,70.23,70.24,70.12,70.19,65163.0,56.9048,56.9129,56.8156,56.8724,65163.0
2016-05-18 11:10:00,70.19,70.36,70.18,70.3,59819.0,56.8724,57.0101,56.8643,56.9615,59819.0
2016-05-18 11:20:00,70.3,70.49,70.3,70.49,30925.0,56.9615,57.1154,56.9615,57.1154,30925.0
2016-05-18 11:30:00,70.48,70.55,70.39,70.5,43952.0,57.1073,57.1641,57.0344,57.1235,43952.0
2016-05-18 11:40:00,70.51,70.55,70.4,70.43,129199.0,57.1316,57.1641,57.0425,57.0668,129199.0
2016-05-18 11:50:00,70.42,70.42,70.3,70.32,47204.0,57.0587,57.0587,56.9615,56.9777,47204.0
2016-05-18 12:00:00,70.32,70.33,70.26,70.29,43791.0,56.9777,56.9858,56.9291,56.9534,43791.0
2016-05-18 12:10:00,70.29,70.35,70.29,70.32,21400.0,56.9534,57.002,56.9534,56.9777,21400.0
2016-05-18 12:20:00,70.31,70.43,70.31,70.41,29779.0,56.9696,57.0668,56.9696,57.0506,29779.0
2016-05-18 12:30:00,70.41,70.41,70.3,70.34,28272.0,57.0506,57.0506,56.9615,56.9939,28272.0
2016-05-18 12:40:00,70.33,70.39,70.33,70.37,12018.0,56.9858,57.0344,56.9858,57.0182,12018.0
2016-05-18 12:50:00,70.38,70.46,70.33,70.44,45936.0,57.0263,57.0911,56.9858,57.0749,45936.0
2016-05-18 13:00:00,70.45,70.56,70.44,70.53,39554.0,57.083,57.1722,57.0749,57.1478,39554.0
2016-05-18 13:10:00,70.53,70.55,70.47,70.49,47213.0,57.1478,57.1641,57.0992,57.1154,47213.0
2016-05-18 13:20:00,70.49,70.69,70.48,70.65,33599.0,57.1154,57.2775,57.1073,57.2451,33599.0
2016-05-18 13:30:00,70.64,70.65,70.56,70.57,23960.0,57.237,57.2451,57.1722,57.1803,23960.0
2016-05-18 13:40:00,70.56,70.64,70.56,70.57,22207.0,57.1722,57.237,57.1722,57.1803,22207.0
2016-05-18 13:50:00,70.56,70.56,70.44,70.44,31997.0,57.1722,57.1722,57.0749,57.0749,31997.0
2016-05-18 14:00:00,70.43,70.43,69.87,70.14,78537.0,57.0668,57.0668,56.6131,56.8318,78537.0
2016-05-18 14:10:00,70.12,70.13,69.89,70.06,55911.0,56.8156,56.8237,56.6293,56.767,55911.0
2016-05-18 14:20:00,70.07,70.07,69.77,69.81,89206.0,56.7751,56.7751,56.532,56.5645,89206.0
2016-05-18 14:30:00,69.8,69.94,69.74,69.9,99128.0,56.5564,56.6698,56.5077,56.6374,99128.0
2016-05-18 14:40:00,69.89,69.97,69.83,69.91,79641.0,56.6293,56.6941,56.5807,56.6455,79641.0
2016-05-18 14:50:00,69.92,70.05,69.88,69.95,119311.0,56.6536,56.7589,56.6212,56.6779,119311.0
2016-05-18 15:00:00,69.95,70.09,69.92,69.97,82155.0,56.6779,56.7913,56.6536,56.6941,82155.0
2016-05-18 15:10:00,69.98,69.98,69.81,69.96,65174.0,56.7022,56.7022,56.5645,56.686,65174.0
2016-05-18 15:20:00,69.95,69.95,69.81,69.83,59961.0,56.6779,56.6779,56.5645,56.5807,59961.0
2016-05-18 15:30:00,69.84,70.0,69.83,69.89,115424.0,56.5888,56.7184,56.5807,56.6293,115424.0
2016-05-18 15:40:00,69.9,70.05,69.89,70.03,143154.0,56.6374,56.7589,56.6293,56.7427,143154.0
2016-05-18 15:50:00,70.04,70.13,69.98,70.13,260971.0,56.7508,56.8237,56.7022,56.8237,260971.0
2016-05-19 09:30:00,69.96,70.23,69.86,69.9,98196.0,56.686,56.9048,56.605,56.6374,98196.0
2016-05-19 09:40:00,69.88,70.19,69.88,70.02,62049.0,56.6212,56.8724,56.6212,56.7346,62049.0
2016-05-19 09:50:00,70.02,70.1,69.62,69.62,87685.0,56.7346,56.7994,56.4105,56.4105,87685.0
2016-05-19 10:00:00,69.62,69.69,69.53,69.61,84913.0,56.4105,56.4672,56.3376,56.4024,84913.0
2016-05-19 10:10:00,69.59,69.91,69.56,69.85,36776.0,56.3862,56.6455,56.3619,56.5969,36776.0
2016-05-19 10:20:00,69.87,70.12,69.86,70.1,52784.0,56.6131,56.8156,56.605,56.7994,52784.0
2016-05-19 10:30:00,70.11,70.14,70.01,70.09,45075.0,56.8075,56.8318,56.7265,56.7913,45075.0
2016-05-19 10:40:00,70.08,70.22,70.07,70.19,103928.0,56.7832,56.8967,56.7751,56.8724,103928.0
2016-05-19 10:50:00,70.2,70.21,69.96,70.06,81491.0,56.8805,56.8886,56.686,56.767,81491.0
2016-05-19 11:00:00,70.07,70.07,69.83,69.92,120624.0,56.7751,56.7751,56.5807,56.6536,120624.0
2016-05-19 11:10:00,69.92,70.04,69.87,70.01,39059.0,56.6536,56.7508,56.6131,56.7265,39059.0
2016-05-19 11:20:00,70.02,70.05,69.86,69.91,31182.0,56.7346,56.7589,56.605,56.6455,31182.0
2016-05-19 11:30:00,69.92,70.02,69.89,69.99,29209.0,56.6536,56.7346,56.6293,56.7103,29209.0
2016-05-19 11:40:00,70.0,70.09,69.96,70.07,32400.0,56.7184,56.7913,56.686,56.7751,32400.0
2016-05-19 11:50:00,70.07,70.14,70.03,70.13,50652.0,56.7751,56.8318,56.7427,56.8237,50652.0
2016-05-19 12:00:00,70.13,70.19,70.09,70.11,24743.0,56.8237,56.8724,56.7913,56.8075,24743.0
2016-05-19 12:10:00,70.11,70.2,70.08,70.16,27449.0,56.8075,56.8805,56.7832,56.848,27449.0
2016-05-19 12:20:00,70.16,70.2,70.07,70.1,23950.0,56.848,56.8805,56.7751,56.7994,23950.0
2016-05-19 12:30:00,70.09,70.1,70.0,70.1,32785.0,56.7913,56.7994,56.7184,56.7994,32785.0
2016-05-19 12:40:00,70.1,70.12,70.05,70.09,41931.0,56.7994,56.8156,56.7589,56.7913,41931.0
2016-05-19 12:50:00,70.08,70.11,70.0,70.01,45204.0,56.7832,56.8075,56.7184,56.7265,45204.0
2016-05-19 13:00:00,70.0,70.15,69.99,70.15,28240.0,56.7184,56.8399,56.7103,56.8399,28240.0
2016-05-19 13:10:00,70.16,70.17,70.07,70.13,26480.0,56.848,56.8562,56.7751,56.8237,26480.0
2016-05-19 13:20:00,70.13,70.14,70.04,70.1,39712.0,56.8237,56.8318,56.7508,56.7994,39712.0
2016-05-19 13:30:00,70.1,70.23,70.09,70.19,33334.0,56.7994,56.9048,56.7913,56.8724,33334.0
2016-05-19 13:40:00,70.18,70.25,70.12,70.13,23760.0,56.8643,56.921,56.8156,56.8237,23760.0
2016-05-19 13:50:00,70.14,70.17,70.09,70.1,19760.0,56.8318,56.8562,56.7913,56.7994,19760.0
2016-05-19 14:00:00,70.11,70.16,70.1,70.14,56495.0,56.8075,56.848,56.7994,56.8318,56495.0
2016-05-19 14:10:00,70.14,70.19,70.12,70.15,109979.0,56.8318,56.8724,56.8156,56.8399,109979.0
2016-05-19 14:20:00,70.15,70.16,70.09,70.14,54706.0,56.8399,56.848,56.7913,56.8318,54706.0
2016-05-19 14:30:00,70.14,70.14,70.01,70.03,54653.0,56.8318,56.8318,56.7265,56.7427,54653.0
2016-05-19 14:40:00,70.04,70.13,70.0,70.09,44500.0,56.7508,56.8237,56.7184,56.7913,44500.0
2016-05-19 14:50:00,70.09,70.2,70.09,70.16,34726.0,56.7913,56.8805,56.7913,56.848,34726.0
2016-05-19 15:00:00,70.17,70.31,70.15,70.29,45014.0,56.8562,56.9696,56.8399,56.9534,45014.0
2016-05-19 15:10:00,70.3,70.36,70.28,70.33,48988.0,56.9615,57.0101,56.9453,56.9858,48988.0
2016-05-19 15:20:00,70.33,70.42,70.31,70.32,62113.0,56.9858,57.0587,56.9696,56.9777,62113.0
2016-05-19 15:30:00,70.32,70.34,70.21,70.29,67535.0,56.9777,56.9939,56.8886,56.9534,67535.0
2016-05-19 15:40:00,70.29,70.38,70.23,70.37,90325.0,56.9534,57.0263,56.9048,57.0182,90325.0
2016-05-19 15:50:00,70.37,70.45,70.35,70.43,328279.0,57.0182,57.083,57.002,57.0668,328279.0
2016-05-20 09:30:00,70.79,70.79,70.37,70.43,298718.0,57.3585,57.3585,57.0182,57.0668,298718.0
2016-05-20 09:40:00,70.43,70.6,70.37,70.56,58902.0,57.0668,57.2046,57.0182,57.1722,58902.0
2016-05-20 09:50:00,70.61,70.75,70.47,70.61,62678.0,57.2127,57.3261,57.0992,57.2127,62678.0
2016-05-20 10:00:00,70.62,70.62,70.47,70.53,43219.0,57.2208,57.2208,57.0992,57.1478,43219.0
2016-05-20 10:10:00,70.54,70.65,70.43,70.43,34781.0,57.1559,57.2451,57.0668,57.0668,34781.0
2016-05-20 10:20:00,70.44,70.47,70.34,70.35,76490.0,57.0749,57.0992,56.9939,57.002,76490.0
2016-05-20 10:30:00,70.36,70.54,70.36,70.41,48688.0,57.0101,57.1559,57.0101,57.0506,48688.0
2016-05-20 10:40:00,70.41,70.51,70.38,70.41,40371.0,57.0506,57.1316,57.0263,57.0506,40371.0
2016-05-20 10:50:00,70.41,70.44,70.35,70.37,40426.0,57.0506,57.0749,57.002,57.0182,40426.0
2016-05-20 11:00:00,70.36,70.41,70.23,70.25,45266.0,57.0101,57.0506,56.9048,56.921,45266.0
2016-05-20 11:10:00,70.26,70.36,70.23,70.36,38360.0,56.9291,57.0101,56.9048,57.0101,38360.0
2016-05-20 11:20:00,70.36,70.44,70.3,70.39,33027.0,57.0101,57.0749,56.9615,57.0344,33027.0
2016-05-20 11:30:00,70.4,70.42,70.33,70.37,29847.0,57.0425,57.0587,56.9858,57.0182,29847.0
2016-05-20 11:40:00,70.38,70.44,70.34,70.36,29832.0,57.0263,57.0749,56.9939,57.0101,29832.0
2016-05-20 11:50:00,70.36,70.4,70.25,70.25,21932.0,57.0101,57.0425,56.921,56.921,21932.0
2016-05-20 12:00:00,70.26,70.31,70.2,70.3,46403.0,56.9291,56.9696,56.8805,56.9615,46403.0
2016-05-20 12:10:00,70.3,70.31,70.19,70.23,26752.0,56.9615,56.9696,56.8724,56.9048,26752.0
2016-05-20 12:20:00,70.22,70.26,70.2,70.22,21354.0,56.8967,56.9291,56.8805,56.8967,21354.0
2016-05-20 12:30:00,70.22,70.27,70.17,70.23,24730.0,56.8967,56.9372,56.8562,56.9048,24730.0
2016-05-20 12:40:00,70.23,70.34,70.23,70.3,31633.0,56.9048,56.9939,56.9048,56.9615,31633.0
2016-05-20 12:50:00,70.31,70.32,70.22,70.25,36399.0,56.9696,56.9777,56.8967,56.921,36399.0
2016-05-20 13:00:00,70.25,70.32,70.23,70.28,34842.0,56.921,56.9777,56.9048,56.9453,34842.0
2016-05-20 13:10:00,70.28,70.33,70.27,70.28,34875.0,56.9453,56.9858,56.9372,56.9453,34875.0
2016-05-20 13:20:00,70.29,70.32,70.22,70.25,26737.0,56.9534,56.9777,56.8967,56.921,26737.0
2016-05-20 13:30:00,70.25,70.25,70.13,70.15,24628.0,56.921,56.921,56.8237,56.8399,24628.0
2016-05-20 13:40:00,70.15,70.18,70.1,70.14,52923.0,56.8399,56.8643,56.7994,56.8318,52923.0
2016-05-20 13:50:00,70.14,70.16,70.08,70.09,42535.0,56.8318,56.848,56.7832,56.7913,42535.0
2016-05-20 14:00:00,70.1,70.13,70.07,70.13,59399.0,56.7994,56.8237,56.7751,56.8237,59399.0
2016-05-20 14:10:00,70.12,70.15,70.08,70.09,29854.0,56.8156,56.8399,56.7832,56.7913,29854.0
2016-05-20 14:20:00,70.08,70.27,70.06,70.27,44167.0,56.7832,56.9372,56.767,56.9372,44167.0
2016-05-20 14:30:00,70.26,70.28,70.16,70.17,30703.0,56.9291,56.9453,56.848,56.8562,30703.0
2016-05-20 14:40:00,70.18,70.21,70.16,70.16,27573.0,56.8643,56.8886,56.848,56.848,27573.0
2016-05-20 14:50:00,70.16,70.16,69.99,70.02,84529.0,56.848,56.848,56.7103,56.7346,84529.0
2016-05-20 15:00:00,70.03,70.07,69.94,69.95,54054.0,56.7427,56.7751,56.6698,56.6779,54054.0
2016-05-20 15:10:00,69.96,69.98,69.92,69.98,85807.0,56.686,56.7022,56.6536,56.7022,85807.0
2016-05-20 15:20:00,69.96,70.01,69.94,69.97,69597.0,56.686,56.7265,56.6698,56.6941,69597.0
2016-05-20 15:30:00,69.97,70.03,69.94,69.98,65560.0,56.6941,56.7427,56.6698,56.7022,65560.0
2016-05-20 15:40:00,69.99,70.08,69.98,70.03,147012.0,56.7103,56.7832,56.7022,56.7427,147012.0
2016-05-20 15:50:00,70.03,70.05,70.0,70.03,251055.0,56.7427,56.7589,56.7184,56.7427,251055.0
2016-05-23 09:30:00,70.05,70.05,69.83,70.02,73408.0,56.7589,56.7589,56.5807,56.7346,73408.0
2016-05-23 09:40:00,69.99,70.12,69.93,70.03,60310.0,56.7103,56.8156,56.6617,56.7427,60310.0
2016-05-23 09:50:00,70.02,70.11,69.96,70.05,27418.0,56.7346,56.8075,56.686,56.7589,27418.0
2016-05-23 10:00:00,70.06,70.13,70.02,70.11,35648.0,56.767,56.8237,56.7346,56.8075,35648.0
2016-05-23 10:10:00,70.11,70.15,70.06,70.14,48972.0,56.8075,56.8399,56.767,56.8318,48972.0
2016-05-23 10:20:00,70.15,70.21,70.09,70.09,48063.0,56.8399,56.8886,56.7913,56.7913,48063.0
2016-05-23 10:30:00,70.09,70.17,70.01,70.01,44785.0,56.7913,56.8562,56.7265,56.7265,44785.0
2016-05-23 10:40:00,70.01,70.05,69.88,69.88,53348.0,56.7265,56.7589,56.6212,56.6212,53348.0
2016-05-23 10:50:00,69.88,69.95,69.83,69.91,43498.0,56.6212,56.6779,56.5807,56.6455,43498.0
2016-05-23 11:00:00,69.91,69.96,69.87,69.92,26472.0,56.6455,56.686,56.6131,56.6536,26472.0
2016-05-23 11:10:00,69.93,69.96,69.88,69.96,42184.0,56.6617,56.686,56.6212,56.686,42184.0
2016-05-23 11:20:00,69.97,70.07,69.94,70.05,36607.0,56.6941,56.7751,56.6698,56.7589,36607.0
2016-05-23 11:30:00,70.06,70.09,69.96,70.06,34069.0,56.767,56.7913,56.686,56.767,34069.0
2016-05-23 11:40:00,70.05,70.12,70.05,70.1,26684.0,56.7589,56.8156,56.7589,56.7994,26684.0
2016-05-23 11:50:00,70.09,70.1,70.03,70.09,26992.0,56.7913,56.7994,56.7427,56.7913,26992.0
2016-05-23 12:00:00,70.08,70.12,70.04,70.05,27054.0,56.7832,56.8156,56.7508,56.7589,27054.0
2016-05-23 12:10:00,70.06,70.19,70.05,70.17,28084.0,56.767,56.8724,56.7589,56.8562,28084.0
2016-05-23 12:20:00,70.18,70.21,70.14,70.15,28168.0,56.8643,56.8886,56.8318,56.8399,28168.0
2016-05-23 12:30:00,70.16,70.17,70.04,70.04,18371.0,56.848,56.8562,56.7508,56.7508,18371.0
2016-05-23 12:40:00,70.03,70.11,70.02,70.04,18645.0,56.7427,56.8075,56.7346,56.7508,18645.0
2016-05-23 12:50:00,70.04,70.09,70.02,70.08,18313.0,56.7508,56.7913,56.7346,56.7832,18313.0
2016-05-23 13:00:00,70.09,70.12,70.01,70.02,24474.0,56.7913,56.8156,56.7265,56.7346,24474.0
2016-05-23 13:10:00,70.01,70.09,70.0,70.07,16308.0,56.7265,56.7913,56.7184,56.7751,16308.0
2016-05-23 13:20:00,70.07,70.1,70.01,70.08,23593.0,56.7751,56.7994,56.7265,56.7832,23593.0
2016-05-23 13:30:00,70.07,70.09,70.03,70.06,18899.0,56.7751,56.7913,56.7427,56.767,18899.0
2016-05-23 13:40:00,70.06,70.07,70.0,70.04,20222.0,56.767,56.7751,56.7184,56.7508,20222.0
2016-05-23 13:50:00,70.05,70.09,70.04,70.07,17577.0,56.7589,56.7913,56.7508,56.7751,17577.0
2016-05-23 14:00:00,70.08,70.14,70.08,70.12,20657.0,56.7832,56.8318,56.7832,56.8156,20657.0
2016-05-23 14:10:00,70.12,70.19,70.11,70.18,30927.0,56.8156,56.8724,56.8075,56.8643,30927.0
2016-05-23 14:20:00,70.18,70.22,70.14,70.21,35938.0,56.8643,56.8967,56.8318,56.8886,35938.0
2016-05-23 14:30:00,70.2,70.23,70.18,70.22,47618.0,56.8805,56.9048,56.8643,56.8967,47618.0
2016-05-23 14:40:00,70.21,70.24,70.17,70.18,33239.0,56.8886,56.9129,56.8562,56.8643,33239.0
2016-05-23 14:50:00,70.17,70.19,70.12,70.17,39090.0,56.8562,56.8724,56.8156,56.8562,39090.0
2016-05-23 15:00:00,70.17,70.19,70.11,70.13,40735.0,56.8562,56.8724,56.8075,56.8237,40735.0
2016-05-23 15:10:00,70.13,70.14,70.07,70.09,28928.0,56.8237,56.8318,56.7751,56.7913,28928.0
2016-05-23 15:20:00,70.09,70.12,70.06,70.06,31150.0,56.7913,56.8156,56.767,56.767,31150.0
2016-05-23 15:30:00,70.05,70.14,70.04,70.08,52023.0,56.7589,56.8318,56.7508,56.7832,52023.0
2016-05-23 15:40:00,70.08,70.13,70.06,70.11,84767.0,56.7832,56.8237,56.767,56.8075,84767.0
2016-05-23 15:50:00,70.11,70.14,70.04,70.1,243971.0,56.8075,56.8318,56.7508,56.7994,243971.0
2016-05-24 09:30:00,70.43,70.91,70.33,70.91,90136.0,57.0668,57.4557,56.9858,57.4557,90136.0
2016-05-24 09:40:00,70.91,71.08,70.83,70.97,78728.0,57.4557,57.5935,57.3909,57.5044,78728.0
2016-05-24 09:50:00,70.98,71.0,70.84,70.87,55861.0,57.5125,57.5287,57.399,57.4233,55861.0
2016-05-24 10:00:00,70.89,70.92,70.74,70.78,51972.0,57.4395,57.4638,57.318,57.3504,51972.0
2016-05-24 10:10:00,70.78,70.83,70.71,70.79,65318.0,57.3504,57.3909,57.2937,57.3585,65318.0
2016-05-24 10:20:00,70.8,70.89,70.79,70.81,45613.0,57.3666,57.4395,57.3585,57.3747,45613.0
2016-05-24 10:30:00,70.81,70.95,70.8,70.88,42489.0,57.3747,57.4882,57.3666,57.4314,42489.0
2016-05-24 10:40:00,70.9,70.96,70.79,70.81,40741.0,57.4476,57.4963,57.3585,57.3747,40741.0
2016-05-24 10:50:00,70.82,70.96,70.82,70.9,53448.0,57.3828,57.4963,57.3828,57.4476,53448.0
2016-05-24 11:00:00,70.91,71.0,70.89,70.89,32293.0,57.4557,57.5287,57.4395,57.4395,32293.0
2016-05-24 11:10:00,70.89,70.96,70.84,70.88,29816.0,57.4395,57.4963,57.399,57.4314,29816.0
2016-05-24 11:20:00,70.88,70.99,70.84,70.84,32387.0,57.4314,57.5206,57.399,57.399,32387.0
2016-05-24 11:30:00,70.84,70.94,70.81,70.92,36217.0,57.399,57.4801,57.3747,57.4638,36217.0
2016-05-24 11:40:00,70.91,70.96,70.88,70.96,59744.0,57.4557,57.4963,57.4314,57.4963,59744.0
2016-05-24 11:50:00,70.96,71.03,70.91,70.94,28527.0,57.4963,57.553,57.4557,57.4801,28527.0
2016-05-24 12:00:00,70.95,70.98,70.89,70.93,32067.0,57.4882,57.5125,57.4395,57.472,32067.0
2016-05-24 12:10:00,70.94,71.0,70.93,71.0,23661.0,57.4801,57.5287,57.472,57.5287,23661.0
2016-05-24 12:20:00,71.01,71.03,70.97,70.97,25993.0,57.5368,57.553,57.5044,57.5044,25993.0
2016-05-24 12:30:00,70.97,71.0,70.92,70.96,24043.0,57.5044,57.5287,57.4638,57.4963,24043.0
2016-05-24 12:40:00,70.96,70.99,70.95,70.95,22563.0,57.4963,57.5206,57.4882,57.4882,22563.0
2016-05-24 12:50:00,70.95,71.03,70.94,71.02,62409.0,57.4882,57.553,57.4801,57.5449,62409.0
2016-05-24 13:00:00,71.03,71.07,70.96,70.97,34234.0,57.553,57.5854,57.4963,57.5044,34234.0
2016-05-24 13:10:00,70.97,71.02,70.93,70.94,30623.0,57.5044,57.5449,57.472,57.4801,30623.0
2016-05-24 13:20:00,70.94,70.97,70.89,70.92,23154.0,57.4801,57.5044,57.4395,57.4638,23154.0
2016-05-24 13:30:00,70.92,70.95,70.85,70.86,34722.0,57.4638,57.4882,57.4071,57.4152,34722.0
2016-05-24 13:40:00,70.86,70.89,70.82,70.87,45436.0,57.4152,57.4395,57.3828,57.4233,45436.0
2016-05-24 13:50:00,70.87,70.91,70.85,70.89,50005.0,57.4233,57.4557,57.4071,57.4395,50005.0
2016-05-24 14:00:00,70.89,70.9,70.83,70.87,34339.0,57.4395,57.4476,57.3909,57.4233,34339.0
2016-05-24 14:10:00,70.87,70.93,70.86,70.9,61269.0,57.4233,57.472,57.4152,57.4476,61269.0
2016-05-24 14:20:00,70.89,70.89,70.81,70.82,61359.0,57.4395,57.4395,57.3747,57.3828,61359.0
2016-05-24 14:30:00,70.82,70.89,70.8,70.85,35155.0,57.3828,57.4395,57.3666,57.4071,35155.0
2016-05-24 14:40:00,70.85,70.9,70.82,70.87,41200.0,57.4071,57.4476,57.3828,57.4233,41200.0
2016-05-24 14:50:00,70.87,70.96,70.86,70.91,37125.0,57.4233,57.4963,57.4152,57.4557,37125.0
2016-05-24 15:00:00,70.91,70.99,70.91,70.96,35191.0,57.4557,57.5206,57.4557,57.4963,35191.0
2016-05-24 15:10:00,70.96,71.0,70.95,70.99,67072.0,57.4963,57.5287,57.4882,57.5206,67072.0
2016-05-24 15:20:00,70.99,71.05,70.97,70.99,86062.0,57.5206,57.5692,57.5044,57.5206,86062.0
2016-05-24 15:30:00,71.0,71.01,70.91,70.95,84705.0,57.5287,57.5368,57.4557,57.4882,84705.0
2016-05-24 15:40:00,70.96,70.99,70.91,70.91,68448.0,57.4963,57.5206,57.4557,57.4557,68448.0
2016-05-24 15:50:00,70.92,70.96,70.85,70.87,178635.0,57.4638,57.4963,57.4071,57.4233,178635.0
2016-05-25 09:30:00,70.96,71.15,70.94,71.03,99716.0,57.4963,57.6502,57.4801,57.553,99716.0
2016-05-25 09:40:00,71.04,71.13,70.92,71.02,49731.0,57.5611,57.634,57.4638,57.5449,49731.0
2016-05-25 09:50:00,71.02,71.03,70.93,70.98,53186.0,57.5449,57.553,57.472,57.5125,53186.0
2016-05-25 10:00:00,70.98,71.04,70.92,71.0,40384.0,57.5125,57.5611,57.4638,57.5287,40384.0
2016-05-25 10:10:00,71.01,71.05,70.96,71.0,40952.0,57.5368,57.5692,57.4963,57.5287,40952.0
2016-05-25 10:20:00,71.0,71.0,70.87,70.98,39026.0,57.5287,57.5287,57.4233,57.5125,39026.0
2016-05-25 10:30:00,70.99,71.02,70.91,70.92,29068.0,57.5206,57.5449,57.4557,57.4638,29068.0
2016-05-25 10:40:00,70.91,70.93,70.79,70.85,35815.0,57.4557,57.472,57.3585,57.4071,35815.0
2016-05-25 10:50:00,70.84,70.92,70.83,70.92,53288.0,57.399,57.4638,57.3909,57.4638,53288.0
2016-05-25 11:00:00,70.92,70.94,70.83,70.85,55436.0,57.4638,57.4801,57.3909,57.4071,55436.0
2016-05-25 11:10:00,70.84,70.95,70.78,70.94,52256.0,57.399,57.4882,57.3504,57.4801,52256.0
2016-05-25 11:20:00,70.92,70.94,70.87,70.88,35454.0,57.4638,57.4801,57.4233,57.4314,35454.0
2016-05-25 11:30:00,70.88,70.98,70.85,70.97,29349.0,57.4314,57.5125,57.4071,57.5044,29349.0
2016-05-25 11:40:00,70.98,71.0,70.9,70.9,33481.0,57.5125,57.5287,57.4476,57.4476,33481.0
2016-05-25 11:50:00,70.9,70.9,70.79,70.86,38016.0,57.4476,57.4476,57.3585,57.4152,38016.0
2016-05-25 12:00:00,70.87,70.88,70.8,70.83,26715.0,57.4233,57.4314,57.3666,57.3909,26715.0
2016-05-25 12:10:00,70.84,70.84,70.74,70.74,27955.0,57.399,57.399,57.318,57.318,27955.0
2016-05-25 12:20:00,70.74,70.77,70.67,70.69,38677.0,57.318,57.3423,57.2613,57.2775,38677.0
2016-05-25 12:30:00,70.69,70.78,70.66,70.74,35266.0,57.2775,57.3504,57.2532,57.318,35266.0
2016-05-25 12:40:00,70.75,70.76,70.67,70.67,22365.0,57.3261,57.3342,57.2613,57.2613,22365.0
2016-05-25 12:50:00,70.67,70.71,70.65,70.66,22724.0,57.2613,57.2937,57.2451,57.2532,22724.0
2016-05-25 13:00:00,70.66,70.8,70.66,70.78,23559.0,57.2532,57.3666,57.2532,57.3504,23559.0
2016-05-25 13:10:00,70.79,70.8,70.71,70.71,31256.0,57.3585,57.3666,57.2937,57.2937,31256.0
2016-05-25 13:20:00,70.71,70.76,70.69,70.71,26050.0,57.2937,57.3342,57.2775,57.2937,26050.0
2016-05-25 13:30:00,70.71,70.8,70.71,70.78,24449.0,57.2937,57.3666,57.2937,57.3504,24449.0
2016-05-25 13:40:00,70.79,70.79,70.65,70.66,20739.0,57.3585,57.3585,57.2451,57.2532,20739.0
2016-05-25 13:50:00,70.68,70.75,70.68,70.74,38320.0,57.2694,57.3261,57.2694,57.318,38320.0
2016-05-25 14:00:00,70.73,70.74,70.68,70.73,25648.0,57.3099,57.318,57.2694,57.3099,25648.0
2016-05-25 14:10:00,70.73,70.79,70.73,70.79,26439.0,57.3099,57.3585,57.3099,57.3585,26439.0
2016-05-25 14:20:00,70.79,70.84,70.75,70.84,37571.0,57.3585,57.399,57.3261,57.399,37571.0
2016-05-25 14:30:00,70.83,70.88,70.82,70.83,29777.0,57.3909,57.4314,57.3828,57.3909,29777.0
2016-05-25 14:40:00,70.83,70.89,70.75,70.76,45549.0,57.3909,57.4395,57.3261,57.3342,45549.0
2016-05-25 14:50:00,70.75,70.79,70.71,70.73,37330.0,57.3261,57.3585,57.2937,57.3099,37330.0
2016-05-25 15:00:00,70.74,70.82,70.71,70.79,37576.0,57.318,57.3828,57.2937,57.3585,37576.0
2016-05-25 15:10:00,70.81,70.83,70.77,70.8,43291.0,57.3747,57.3909,57.3423,57.3666,43291.0
2016-05-25 15:20:00,70.81,70.94,70.81,70.94,67049.0,57.3747,57.4801,57.3747,57.4801,67049.0
2016-05-25 15:30:00,70.95,70.95,70.77,70.78,86068.0,57.4882,57.4882,57.3423,57.3504,86068.0
2016-05-25 15:40:00,70.78,70.79,70.68,70.7,94704.0,57.3504,57.3585,57.2694,57.2856,94704.0
2016-05-25 15:50:00,70.7,70.76,70.64,70.64,180482.0,57.2856,57.3342,57.237,57.237,180482.0
2016-05-26 09:30:00,70.68,70.9,70.49,70.76,73678.0,57.2694,57.4476,57.1154,57.3342,73678.0
2016-05-26 09:40:00,70.77,70.95,70.71,70.88,49525.0,57.3423,57.4882,57.2937,57.4314,49525.0
2016-05-26 09:50:00,70.88,70.91,70.79,70.86,46417.0,57.4314,57.4557,57.3585,57.4152,46417.0
2016-05-26 10:00:00,70.86,70.9,70.67,70.76,43894.0,57.4152,57.4476,57.2613,57.3342,43894.0
2016-05-26 10:10:00,70.75,70.85,70.66,70.66,61007.0,57.3261,57.4071,57.2532,57.2532,61007.0
2016-05-26 10:20:00,70.66,70.77,70.66,70.7,44538.0,57.2532,57.3423,57.2532,57.2856,44538.0
2016-05-26 10:30:00,70.7,70.75,70.67,70.74,73166.0,57.2856,57.3261,57.2613,57.318,73166.0
2016-05-26 10:40:00,70.75,70.78,70.67,70.71,97186.0,57.3261,57.3504,57.2613,57.2937,97186.0
2016-05-26 10:50:00,70.71,70.72,70.57,70.66,30711.0,57.2937,57.3018,57.1803,57.2532,30711.0
2016-05-26 11:00:00,70.65,70.7,70.63,70.64,27960.0,57.2451,57.2856,57.2289,57.237,27960.0
2016-05-26 11:10:00,70.65,70.67,70.62,70.63,21716.0,57.2451,57.2613,57.2208,57.2289,21716.0
2016-05-26 11:20:00,70.63,70.68,70.59,70.62,54656.0,57.2289,57.2694,57.1965,57.2208,54656.0
2016-05-26 11:30:00,70.61,70.68,70.6,70.63,53713.0,57.2127,57.2694,57.2046,57.2289,53713.0
2016-05-26 11:40:00,70.62,70.71,70.62,70.66,73822.0,57.2208,57.2937,57.2208,57.2532,73822.0
2016-05-26 11:50:00,70.66,70.7,70.66,70.67,42673.0,57.2532,57.2856,57.2532,57.2613,42673.0
2016-05-26 12:00:00,70.67,70.69,70.59,70.6,48430.0,57.2613,57.2775,57.1965,57.2046,48430.0
2016-05-26 12:10:00,70.61,70.66,70.58,70.6,36344.0,57.2127,57.2532,57.1884,57.2046,36344.0
2016-05-26 12:20:00,70.61,70.64,70.57,70.61,22322.0,57.2127,57.237,57.1803,57.2127,22322.0
2016-05-26 12:30:00,70.6,70.6,70.55,70.58,26567.0,57.2046,57.2046,57.1641,57.1884,26567.0
2016-05-26 12:40:00,70.58,70.59,70.55,70.58,22078.0,57.1884,57.1965,57.1641,57.1884,22078.0
2016-05-26 12:50:00,70.58,70.59,70.52,70.56,27454.0,57.1884,57.1965,57.1397,57.1722,27454.0
2016-05-26 13:00:00,70.56,70.58,70.54,70.57,21744.0,57.1722,57.1884,57.1559,57.1803,21744.0
2016-05-26 13:10:00,70.56,70.61,70.53,70.57,31958.0,57.1722,57.2127,57.1478,57.1803,31958.0
2016-05-26 13:20:00,70.58,70.6,70.52,70.53,20219.0,57.1884,57.2046,57.1397,57.1478,20219.0
2016-05-26 13:30:00,70.54,70.55,70.51,70.53,33228.0,57.1559,57.1641,57.1316,57.1478,33228.0
2016-05-26 13:40:00,70.52,70.55,70.51,70.52,32761.0,57.1397,57.1641,57.1316,57.1397,32761.0
2016-05-26 13:50:00,70.51,70.52,70.49,70.52,14915.0,57.1316,57.1397,57.1154,57.1397,14915.0
2016-05-26 14:00:00,70.52,70.56,70.51,70.51,55931.0,57.1397,57.1722,57.1316,57.1316,55931.0
2016-05-26 14:10:00,70.51,70.52,70.35,70.48,1692528.0,57.1316,57.1397,57.002,57.1073,1692528.0
2016-05-26 14:20:00,70.48,70.5,70.46,70.47,78032.0,57.1073,57.1235,57.0911,57.0992,78032.0
2016-05-26 14:30:00,70.48,70.5,70.47,70.49,62506.0,57.1073,57.1235,57.0992,57.1154,62506.0
2016-05-26 14:40:00,70.48,70.51,70.46,70.5,67914.0,57.1073,57.1316,57.0911,57.1235,67914.0
2016-05-26 14:50:00,70.5,70.54,70.48,70.52,47132.0,57.1235,57.1559,57.1073,57.1397,47132.0
2016-05-26 15:00:00,70.52,70.56,70.51,70.54,64806.0,57.1397,57.1722,57.1316,57.1559,64806.0
2016-05-26 15:10:00,70.54,70.56,70.49,70.53,77230.0,57.1559,57.1722,57.1154,57.1478,77230.0
2016-05-26 15:20:00,70.53,70.55,70.48,70.48,67585.0,57.1478,57.1641,57.1073,57.1073,67585.0
2016-05-26 15:30:00,70.49,70.53,70.48,70.52,69616.0,57.1154,57.1478,57.1073,57.1397,69616.0
2016-05-26 15:40:00,70.52,70.55,70.51,70.53,103324.0,57.1397,57.1641,57.1316,57.1478,103324.0
2016-05-26 15:50:00,70.52,70.53,70.48,70.51,287679.0,57.1397,57.1478,57.1073,57.1316,287679.0
2016-05-27 09:30:00,70.54,70.7,70.31,70.53,103285.0,57.1559,57.2856,56.9696,57.1478,103285.0
2016-05-27 09:40:00,70.53,70.58,70.46,70.54,82667.0,57.1478,57.1884,57.0911,57.1559,82667.0
2016-05-27 09:50:00,70.55,70.67,70.49,70.61,74855.0,57.1641,57.2613,57.1154,57.2127,74855.0
2016-05-27 10:00:00,70.62,70.69,70.48,70.56,68548.0,57.2208,57.2775,57.1073,57.1722,68548.0
2016-05-27 10:10:00,70.55,70.59,70.41,70.56,64479.0,57.1641,57.1965,57.0506,57.1722,64479.0
2016-05-27 10:20:00,70.56,70.63,70.46,70.62,52095.0,57.1722,57.2289,57.0911,57.2208,52095.0
2016-05-27 10:30:00,70.63,70.7,70.59,70.62,46885.0,57.2289,57.2856,57.1965,57.2208,46885.0
2016-05-27 10:40:00,70.62,70.75,70.58,70.73,36688.0,57.2208,57.3261,57.1884,57.3099,36688.0
2016-05-27 10:50:00,70.73,70.79,70.7,70.77,51848.0,57.3099,57.3585,57.2856,57.3423,51848.0
2016-05-27 11:00:00,70.77,70.81,70.74,70.79,28543.0,57.3423,57.3747,57.318,57.3585,28543.0
2016-05-27 11:10:00,70.8,70.81,70.72,70.76,47572.0,57.3666,57.3747,57.3018,57.3342,47572.0
2016-05-27 11:20:00,70.76,70.8,70.69,70.79,78809.0,57.3342,57.3666,57.2775,57.3585,78809.0
2016-05-27 11:30:00,70.8,70.81,70.71,70.72,84444.0,57.3666,57.3747,57.2937,57.3018,84444.0
2016-05-27 11:40:00,70.71,70.72,70.64,70.68,55990.0,57.2937,57.3018,57.237,57.2694,55990.0
2016-05-27 11:50:00,70.68,70.74,70.63,70.64,34775.0,57.2694,57.318,57.2289,57.237,34775.0
2016-05-27 12:00:00,70.65,70.75,70.64,70.68,28634.0,57.2451,57.3261,57.237,57.2694,28634.0
2016-05-27 12:10:00,70.68,70.69,70.65,70.66,19220.0,57.2694,57.2775,57.2451,57.2532,19220.0
2016-05-27 12:20:00,70.67,70.68,70.63,70.63,28696.0,57.2613,57.2694,57.2289,57.2289,28696.0
2016-05-27 12:30:00,70.64,70.67,70.6,70.62,32777.0,57.237,57.2613,57.2046,57.2208,32777.0
2016-05-27 12:40:00,70.63,70.71,70.62,70.7,17254.0,57.2289,57.2937,57.2208,57.2856,17254.0
2016-05-27 12:50:00,70.71,70.72,70.64,70.64,22354.0,57.2937,57.3018,57.237,57.237,22354.0
2016-05-27 13:00:00,70.65,70.68,70.62,70.62,40944.0,57.2451,57.2694,57.2208,57.2208,40944.0
2016-05-27 13:10:00,70.62,70.63,70.55,70.56,37726.0,57.2208,57.2289,57.1641,57.1722,37726.0
2016-05-27 13:20:00,70.57,70.64,70.56,70.58,22227.0,57.1803,57.237,57.1722,57.1884,22227.0
2016-05-27 13:30:00,70.59,70.63,70.46,70.46,39274.0,57.1965,57.2289,57.0911,57.0911,39274.0
2016-05-27 13:40:00,70.46,70.55,70.44,70.48,27610.0,57.0911,57.1641,57.0749,57.1073,27610.0
2016-05-27 13:50:00,70.47,70.52,70.44,70.51,21745.0,57.0992,57.1397,57.0749,57.1316,21745.0
2016-05-27 14:00:00,70.5,70.5,70.39,70.43,42071.0,57.1235,57.1235,57.0344,57.0668,42071.0
2016-05-27 14:10:00,70.42,70.44,70.39,70.42,36360.0,57.0587,57.0749,57.0344,57.0587,36360.0
2016-05-27 14:20:00,70.41,70.46,70.38,70.44,58117.0,57.0506,57.0911,57.0263,57.0749,58117.0
2016-05-27 14:30:00,70.44,70.49,70.39,70.4,34776.0,57.0749,57.1154,57.0344,57.0425,34776.0
2016-05-27 14:40:00,70.4,70.44,70.36,70.42,40710.0,57.0425,57.0749,57.0101,57.0587,40710.0
2016-05-27 14:50:00,70.42,70.49,70.38,70.48,34728.0,57.0587,57.1154,57.0263,57.1073,34728.0
2016-05-27 15:00:00,70.49,70.56,70.48,70.53,48565.0,57.1154,57.1722,57.1073,57.1478,48565.0
2016-05-27 15:10:00,70.53,70.54,70.49,70.51,37773.0,57.1478,57.1559,57.1154,57.1316,37773.0
2016-05-27 15:20:00,70.51,70.54,70.48,70.53,49790.0,57.1316,57.1559,57.1073,57.1478,49790.0
2016-05-27 15:30:00,70.54,70.62,70.52,70.59,51794.0,57.1559,57.2208,57.1397,57.1965,51794.0
2016-05-27 15:40:00,70.59,70.63,70.57,70.59,64811.0,57.1965,57.2289,57.1803,57.1965,64811.0
2016-05-27 15:50:00,70.59,70.6,70.56,70.58,146996.0,57.1965,57.2046,57.1722,57.1884,146996.0
2016-05-31 09:30:00,70.63,70.96,70.34,70.69,104350.0,57.2289,57.4963,56.9939,57.2775,104350.0
2016-05-31 09:40:00,70.67,70.77,70.63,70.64,51380.0,57.2613,57.3423,57.2289,57.237,51380.0
2016-05-31 09:50:00,70.63,70.73,70.59,70.67,45786.0,57.2289,57.3099,57.1965,57.2613,45786.0
2016-05-31 10:00:00,70.67,70.76,70.63,70.71,46547.0,57.2613,57.3342,57.2289,57.2937,46547.0
2016-05-31 10:10:00,70.71,70.77,70.63,70.67,45990.0,57.2937,57.3423,57.2289,57.2613,45990.0
2016-05-31 10:20:00,70.66,70.77,70.64,70.71,45055.0,57.2532,57.3423,57.237,57.2937,45055.0
2016-05-31 10:30:00,70.71,70.74,70.51,70.52,45409.0,57.2937,57.318,57.1316,57.1397,45409.0
2016-05-31 10:40:00,70.52,70.6,70.44,70.56,37008.0,57.1397,57.2046,57.0749,57.1722,37008.0
2016-05-31 10:50:00,70.56,70.58,70.44,70.49,32347.0,57.1722,57.1884,57.0749,57.1154,32347.0
2016-05-31 11:00:00,70.49,70.49,70.37,70.4,41462.0,57.1154,57.1154,57.0182,57.0425,41462.0
2016-05-31 11:10:00,70.4,70.4,70.23,70.24,45820.0,57.0425,57.0425,56.9048,56.9129,45820.0
2016-05-31 11:20:00,70.24,70.36,70.23,70.36,40524.0,56.9129,57.0101,56.9048,57.0101,40524.0
2016-05-31 11:30:00,70.35,70.41,70.32,70.41,33630.0,57.002,57.0506,56.9777,57.0506,33630.0
2016-05-31 11:40:00,70.41,70.47,70.37,70.41,35193.0,57.0506,57.0992,57.0182,57.0506,35193.0
2016-05-31 11:50:00,70.42,70.44,70.29,70.32,30534.0,57.0587,57.0749,56.9534,56.9777,30534.0
2016-05-31 12:00:00,70.32,70.38,70.31,70.36,24027.0,56.9777,57.0263,56.9696,57.0101,24027.0
2016-05-31 12:10:00,70.37,70.38,70.33,70.36,22709.0,57.0182,57.0263,56.9858,57.0101,22709.0
2016-05-31 12:20:00,70.36,70.41,70.31,70.38,29161.0,57.0101,57.0506,56.9696,57.0263,29161.0
2016-05-31 12:30:00,70.37,70.38,70.32,70.34,26123.0,57.0182,57.0263,56.9777,56.9939,26123.0
2016-05-31 12:40:00,70.34,70.35,70.3,70.31,27458.0,56.9939,57.002,56.9615,56.9696,27458.0
2016-05-31 12:50:00,70.31,70.37,70.31,70.33,27361.0,56.9696,57.0182,56.9696,56.9858,27361.0
2016-05-31 13:00:00,70.32,70.38,70.31,70.32,28801.0,56.9777,57.0263,56.9696,56.9777,28801.0
2016-05-31 13:10:00,70.31,70.37,70.31,70.37,29035.0,56.9696,57.0182,56.9696,57.0182,29035.0
2016-05-31 13:20:00,70.38,70.42,70.34,70.34,35315.0,57.0263,57.0587,56.9939,56.9939,35315.0
2016-05-31 13:30:00,70.35,70.36,70.25,70.25,83194.0,57.002,57.0101,56.921,56.921,83194.0
2016-05-31 13:40:00,70.25,70.27,70.2,70.22,30291.0,56.921,56.9372,56.8805,56.8967,30291.0
2016-05-31 13:50:00,70.21,70.3,70.21,70.26,32793.0,56.8886,56.9615,56.8886,56.9291,32793.0
2016-05-31 14:00:00,70.25,70.26,70.11,70.11,42307.0,56.921,56.9291,56.8075,56.8075,42307.0
2016-05-31 14:10:00,70.12,70.18,70.1,70.17,39284.0,56.8156,56.8643,56.7994,56.8562,39284.0
2016-05-31 14:20:00,70.17,70.29,70.17,70.25,61481.0,56.8562,56.9534,56.8562,56.921,61481.0
2016-05-31 14:30:00,70.26,70.31,70.17,70.27,58386.0,56.9291,56.9696,56.8562,56.9372,58386.0
2016-05-31 14:40:00,70.28,70.31,70.2,70.26,52863.0,56.9453,56.9696,56.8805,56.9291,52863.0
2016-05-31 14:50:00,70.26,70.31,70.23,70.31,50342.0,56.9291,56.9696,56.9048,56.9696,50342.0
2016-05-31 15:00:00,70.3,70.3,70.19,70.22,91133.0,56.9615,56.9615,56.8724,56.8967,91133.0
2016-05-31 15:10:00,70.22,70.33,70.2,70.32,87110.0,56.8967,56.9858,56.8805,56.9777,87110.0
2016-05-31 15:20:00,70.31,70.39,70.25,70.38,91526.0,56.9696,57.0344,56.921,57.0263,91526.0
2016-05-31 15:30:00,70.39,70.44,70.36,70.44,77618.0,57.0344,57.0749,57.0101,57.0749,77618.0
2016-05-31 15:40:00,70.43,70.47,70.39,70.46,188635.0,57.0668,57.0992,57.0344,57.0911,188635.0
2016-05-31 15:50:00,70.46,70.5,70.41,70.41,312539.0,57.0911,57.1235,57.0506,57.0506,312539.0
2016-06-01 09:30:00,70.4,70.74,70.17,70.69,122679.0,57.0425,57.318,56.8562,57.2775,122679.0
2016-06-01 09:40:00,70.68,70.97,70.66,70.96,67441.0,57.2694,57.5044,57.2532,57.4963,67441.0
2016-06-01 09:50:00,70.97,70.98,70.85,70.88,75647.0,57.5044,57.5125,57.4071,57.4314,75647.0
2016-06-01 10:00:00,70.89,70.96,70.77,70.92,117351.0,57.4395,57.4963,57.3423,57.4638,117351.0
2016-06-01 10:10:00,70.93,70.98,70.84,70.9,133446.0,57.472,57.5125,57.399,57.4476,133446.0
2016-06-01 10:20:00,70.89,70.96,70.8,70.84,81908.0,57.4395,57.4963,57.3666,57.399,81908.0
2016-06-01 10:30:00,70.84,70.94,70.81,70.84,56364.0,57.399,57.4801,57.3747,57.399,56364.0
2016-06-01 10:40:00,70.85,70.87,70.8,70.87,51427.0,57.4071,57.4233,57.3666,57.4233,51427.0
2016-06-01 10:50:00,70.86,71.01,70.86,71.0,65434.0,57.4152,57.5368,57.4152,57.5287,65434.0
2016-06-01 11:00:00,71.0,71.05,71.0,71.02,40072.0,57.5287,57.5692,57.5287,57.5449,40072.0
2016-06-01 11:10:00,71.02,71.05,70.83,70.87,62224.0,57.5449,57.5692,57.3909,57.4233,62224.0
2016-06-01 11:20:00,70.87,70.88,70.77,70.81,56062.0,57.4233,57.4314,57.3423,57.3747,56062.0
2016-06-01 11:30:00,70.81,70.85,70.74,70.76,59065.0,57.3747,57.4071,57.318,57.3342,59065.0
2016-06-01 11:40:00,70.75,70.89,70.72,70.88,37330.0,57.3261,57.4395,57.3018,57.4314,37330.0
2016-06-01 11:50:00,70.88,70.92,70.85,70.89,43970.0,57.4314,57.4638,57.4071,57.4395,43970.0
2016-06-01 12:00:00,70.9,70.98,70.9,70.92,50689.0,57.4476,57.5125,57.4476,57.4638,50689.0
2016-06-01 12:10:00,70.93,70.98,70.88,70.95,43150.0,57.472,57.5125,57.4314,57.4882,43150.0
2016-06-01 12:20:00,70.96,71.0,70.94,70.95,31798.0,57.4963,57.5287,57.4801,57.4882,31798.0
2016-06-01 12:30:00,70.94,70.94,70.8,70.82,50722.0,57.4801,57.4801,57.3666,57.3828,50722.0
2016-06-01 12:40:00,70.81,70.89,70.81,70.83,25013.0,57.3747,57.4395,57.3747,57.3909,25013.0
2016-06-01 12:50:00,70.84,70.94,70.82,70.93,38992.0,57.399,57.4801,57.3828,57.472,38992.0
2016-06-01 13:00:00,70.94,70.96,70.9,70.91,33439.0,57.4801,57.4963,57.4476,57.4557,33439.0
2016-06-01 13:10:00,70.9,70.93,70.87,70.88,34537.0,57.4476,57.472,57.4233,57.4314,34537.0
2016-06-01 13:20:00,70.88,70.95,70.87,70.95,29262.0,57.4314,57.4882,57.4233,57.4882,29262.0
2016-06-01 13:30:00,70.94,70.95,70.88,70.9,33457.0,57.4801,57.4882,57.4314,57.4476,33457.0
2016-06-01 13:40:00,70.91,70.94,70.86,70.93,37147.0,57.4557,57.4801,57.4152,57.472,37147.0
2016-06-01 13:50:00,70.94,71.02,70.94,71.01,29074.0,57.4801,57.5449,57.4801,57.5368,29074.0
2016-06-01 14:00:00,71.02,71.03,70.93,71.03,36991.0,57.5449,57.553,57.472,57.553,36991.0
2016-06-01 14:10:00,71.03,71.14,71.02,71.1,62312.0,57.553,57.6421,57.5449,57.6097,62312.0
2016-06-01 14:20:00,71.1,71.13,71.08,71.1,36358.0,57.6097,57.634,57.5935,57.6097,36358.0
2016-06-01 14:30:00,71.11,71.11,70.99,71.0,46775.0,57.6178,57.6178,57.5206,57.5287,46775.0
2016-06-01 14:40:00,70.99,71.07,70.99,71.05,53797.0,57.5206,57.5854,57.5206,57.5692,53797.0
2016-06-01 14:50:00,71.05,71.12,71.04,71.11,41238.0,57.5692,57.6259,57.5611,57.6178,41238.0
2016-06-01 15:00:00,71.1,71.11,71.04,71.05,66253.0,57.6097,57.6178,57.5611,57.5692,66253.0
2016-06-01 15:10:00,71.06,71.11,71.02,71.09,68092.0,57.5773,57.6178,57.5449,57.6016,68092.0
2016-06-01 15:20:00,71.09,71.15,71.07,71.13,74354.0,57.6016,57.6502,57.5854,57.634,74354.0
2016-06-01 15:30:00,71.13,71.15,71.09,71.13,76721.0,57.634,57.6502,57.6016,57.634,76721.0
2016-06-01 15:40:00,71.13,71.19,71.11,71.16,99235.0,57.634,57.6826,57.6178,57.6583,99235.0
2016-06-01 15:50:00,71.16,71.22,71.11,71.18,303617.0,57.6583,57.7069,57.6178,57.6745,303617.0
2016-06-02 09:30:00,71.02,71.08,70.91,70.92,64164.0,57.5449,57.5935,57.4557,57.4638,64164.0
2016-06-02 09:40:00,70.92,70.99,70.87,70.91,52716.0,57.4638,57.5206,57.4233,57.4557,52716.0
2016-06-02 09:50:00,70.9,71.07,70.9,70.96,26388.0,57.4476,57.5854,57.4476,57.4963,26388.0
2016-06-02 10:00:00,70.95,71.05,70.91,71.02,52760.0,57.4882,57.5692,57.4557,57.5449,52760.0
2016-06-02 10:10:00,71.02,71.11,70.92,70.93,36480.0,57.5449,57.6178,57.4638,57.472,36480.0
2016-06-02 10:20:00,70.94,71.01,70.92,70.94,46033.0,57.4801,57.5368,57.4638,57.4801,46033.0
2016-06-02 10:30:00,70.95,71.06,70.92,71.04,73705.0,57.4882,57.5773,57.4638,57.5611,73705.0
2016-06-02 10:40:00,71.05,71.13,71.03,71.11,31923.0,57.5692,57.634,57.553,57.6178,31923.0
2016-06-02 10:50:00,71.1,71.12,70.96,71.01,31273.0,57.6097,57.6259,57.4963,57.5368,31273.0
2016-06-02 11:00:00,71.02,71.05,70.93,70.98,29518.0,57.5449,57.5692,57.472,57.5125,29518.0
2016-06-02 11:10:00,70.99,71.06,70.92,71.0,43139.0,57.5206,57.5773,57.4638,57.5287,43139.0
2016-06-02 11:20:00,70.99,71.09,70.99,71.03,34172.0,57.5206,57.6016,57.5206,57.553,34172.0
2016-06-02 11:30:00,71.03,71.11,71.03,71.04,51365.0,57.553,57.6178,57.553,57.5611,51365.0
2016-06-02 11:40:00,71.05,71.11,71.02,71.09,28384.0,57.5692,57.6178,57.5449,57.6016,28384.0
2016-06-02 11:50:00,71.1,71.13,71.09,71.11,26941.0,57.6097,57.634,57.6016,57.6178,26941.0
2016-06-02 12:00:00,71.12,71.12,71.0,71.0,21571.0,57.6259,57.6259,57.5287,57.5287,21571.0
2016-06-02 12:10:00,71.0,71.07,71.0,71.06,18658.0,57.5287,57.5854,57.5287,57.5773,18658.0
2016-06-02 12:20:00,71.05,71.11,71.05,71.09,19754.0,57.5692,57.6178,57.5692,57.6016,19754.0
2016-06-02 12:30:00,71.09,71.12,71.03,71.09,21125.0,57.6016,57.6259,57.553,57.6016,21125.0
2016-06-02 12:40:00,71.09,71.13,71.08,71.13,12162.0,57.6016,57.634,57.5935,57.634,12162.0
2016-06-02 12:50:00,71.13,71.17,71.12,71.15,26129.0,57.634,57.6664,57.6259,57.6502,26129.0
2016-06-02 13:00:00,71.16,71.22,71.16,71.19,41934.0,57.6583,57.7069,57.6583,57.6826,41934.0
2016-06-02 13:10:00,71.18,71.24,71.17,71.2,33950.0,57.6745,57.7231,57.6664,57.6907,33950.0
2016-06-02 13:20:00,71.2,71.27,71.2,71.26,42209.0,57.6907,57.7474,57.6907,57.7393,42209.0
2016-06-02 13:30:00,71.27,71.3,71.23,71.28,65309.0,57.7474,57.7717,57.715,57.7555,65309.0
2016-06-02 13:40:00,71.28,71.28,71.21,71.21,20270.0,57.7555,57.7555,57.6988,57.6988,20270.0
2016-06-02 13:50:00,71.21,71.25,71.18,71.25,27036.0,57.6988,57.7312,57.6745,57.7312,27036.0
2016-06-02 14:00:00,71.25,71.35,71.25,71.34,38798.0,57.7312,57.8123,57.7312,57.8042,38798.0
2016-06-02 14:10:00,71.33,71.35,71.27,71.29,35772.0,57.7961,57.8123,57.7474,57.7636,35772.0
2016-06-02 14:20:00,71.28,71.35,71.27,71.33,34924.0,57.7555,57.8123,57.7474,57.7961,34924.0
2016-06-02 14:30:00,71.32,71.32,71.23,71.25,29339.0,57.788,57.788,57.715,57.7312,29339.0
2016-06-02 14:40:00,71.24,71.28,71.23,71.24,48526.0,57.7231,57.7555,57.715,57.7231,48526.0
2016-06-02 14:50:00,71.24,71.26,71.24,71.26,24037.0,57.7231,57.7393,57.7231,57.7393,24037.0
2016-06-02 15:00:00,71.25,71.27,71.19,71.19,45679.0,57.7312,57.7474,57.6826,57.6826,45679.0
2016-06-02 15:10:00,71.19,71.25,71.19,71.22,36468.0,57.6826,57.7312,57.6826,57.7069,36468.0
2016-06-02 15:20:00,71.22,71.3,71.21,71.3,54831.0,57.7069,57.7717,57.6988,57.7717,54831.0
2016-06-02 15:30:00,71.3,71.34,71.29,71.32,46140.0,57.7717,57.8042,57.7636,57.788,46140.0
2016-06-02 15:40:00,71.32,71.33,71.28,71.31,111862.0,57.788,57.7961,57.7555,57.7799,111862.0
2016-06-02 15:50:00,71.3,71.4,71.3,71.4,167184.0,57.7717,57.8528,57.7717,57.8528,167184.0
2016-06-03 09:30:00,71.42,71.66,71.25,71.53,67381.0,57.869,58.0634,57.7312,57.9581,67381.0
2016-06-03 09:40:00,71.51,71.64,71.5,71.6,62862.0,57.9419,58.0472,57.9338,58.0148,62862.0
2016-06-03 09:50:00,71.6,71.71,71.53,71.71,85168.0,58.0148,58.104,57.9581,58.104,85168.0
2016-06-03 10:00:00,71.7,71.7,71.58,71.63,85517.0,58.0959,58.0959,57.9986,58.0391,85517.0
2016-06-03 10:10:00,71.62,71.71,71.6,71.7,82076.0,58.031,58.104,58.0148,58.0959,82076.0
2016-06-03 10:20:00,71.69,71.74,71.62,71.67,47308.0,58.0878,58.1283,58.031,58.0715,47308.0
2016-06-03 10:30:00,71.65,71.75,71.62,71.66,40941.0,58.0553,58.1364,58.031,58.0634,40941.0
2016-06-03 10:40:00,71.67,71.76,71.63,71.76,71261.0,58.0715,58.1445,58.0391,58.1445,71261.0
2016-06-03 10:50:00,71.74,71.79,71.67,71.69,53747.0,58.1283,58.1688,58.0715,58.0878,53747.0
2016-06-03 11:00:00,71.69,71.7,71.49,71.49,47666.0,58.0878,58.0959,57.9257,57.9257,47666.0
2016-06-03 11:10:00,71.48,71.58,71.45,71.53,34218.0,57.9176,57.9986,57.8933,57.9581,34218.0
2016-06-03 11:20:00,71.53,71.54,71.44,71.5,40316.0,57.9581,57.9662,57.8852,57.9338,40316.0
2016-06-03 11:30:00,71.51,71.67,71.51,71.67,22205.0,57.9419,58.0715,57.9419,58.0715,22205.0
2016-06-03 11:40:00,71.66,71.71,71.64,71.67,20217.0,58.0634,58.104,58.0472,58.0715,20217.0
2016-06-03 11:50:00,71.66,71.67,71.57,71.66,24485.0,58.0634,58.0715,57.9905,58.0634,24485.0
2016-06-03 12:00:00,71.65,71.65,71.58,71.59,26149.0,58.0553,58.0553,57.9986,58.0067,26149.0
2016-06-03 12:10:00,71.59,71.59,71.54,71.54,15532.0,58.0067,58.0067,57.9662,57.9662,15532.0
2016-06-03 12:20:00,71.54,71.57,71.52,71.53,16770.0,57.9662,57.9905,57.95,57.9581,16770.0
2016-06-03 12:30:00,71.53,71.6,71.52,71.56,26871.0,57.9581,58.0148,57.95,57.9824,26871.0
2016-06-03 12:40:00,71.56,71.58,71.5,71.51,24396.0,57.9824,57.9986,57.9338,57.9419,24396.0
2016-06-03 12:50:00,71.5,71.51,71.46,71.48,24748.0,57.9338,57.9419,57.9014,57.9176,24748.0
2016-06-03 13:00:00,71.48,71.5,71.44,71.5,25350.0,57.9176,57.9338,57.8852,57.9338,25350.0
2016-06-03 13:10:00,71.49,71.51,71.43,71.44,27392.0,57.9257,57.9419,57.8771,57.8852,27392.0
2016-06-03 13:20:00,71.44,71.53,71.44,71.47,24442.0,57.8852,57.9581,57.8852,57.9095,24442.0
2016-06-03 13:30:00,71.46,71.56,71.44,71.54,27126.0,57.9014,57.9824,57.8852,57.9662,27126.0
2016-06-03 13:40:00,71.54,71.59,71.53,71.55,27048.0,57.9662,58.0067,57.9581,57.9743,27048.0
2016-06-03 13:50:00,71.55,71.59,71.53,71.59,18205.0,57.9743,58.0067,57.9581,58.0067,18205.0
2016-06-03 14:00:00,71.59,71.6,71.55,71.57,29886.0,58.0067,58.0148,57.9743,57.9905,29886.0
2016-06-03 14:10:00,71.58,71.58,71.51,71.54,33541.0,57.9986,57.9986,57.9419,57.9662,33541.0
2016-06-03 14:20:00,71.54,71.57,71.49,71.53,28840.0,57.9662,57.9905,57.9257,57.9581,28840.0
2016-06-03 14:30:00,71.53,71.64,71.53,71.61,39896.0,57.9581,58.0472,57.9581,58.0229,39896.0
2016-06-03 14:40:00,71.6,71.62,71.56,71.57,38797.0,58.0148,58.031,57.9824,57.9905,38797.0
2016-06-03 14:50:00,71.56,71.61,71.55,71.55,53360.0,57.9824,58.0229,57.9743,57.9743,53360.0
2016-06-03 15:00:00,71.55,71.58,71.52,71.57,48847.0,57.9743,57.9986,57.95,57.9905,48847.0
2016-06-03 15:10:00,71.57,71.6,71.54,71.57,32361.0,57.9905,58.0148,57.9662,57.9905,32361.0
2016-06-03 15:20:00,71.57,71.63,71.55,71.57,58043.0,57.9905,58.0391,57.9743,57.9905,58043.0
2016-06-03 15:30:00,71.57,71.59,71.54,71.55,76088.0,57.9905,58.0067,57.9662,57.9743,76088.0
2016-06-03 15:40:00,71.55,71.61,71.53,71.54,79333.0,57.9743,58.0229,57.9581,57.9662,79333.0
2016-06-03 15:50:00,71.55,71.63,71.54,71.6,186591.0,57.9743,58.0391,57.9662,58.0148,186591.0
2016-06-06 09:30:00,71.6,71.95,71.55,71.82,82527.0,58.0148,58.2984,57.9743,58.1931,82527.0
2016-06-06 09:40:00,71.83,71.91,71.68,71.74,54273.0,58.2012,58.266,58.0796,58.1283,54273.0
2016-06-06 09:50:00,71.74,71.99,71.74,71.99,51133.0,58.1283,58.3308,58.1283,58.3308,51133.0
2016-06-06 10:00:00,72.0,72.07,71.93,71.96,78656.0,58.3389,58.3957,58.2822,58.3065,78656.0
2016-06-06 10:10:00,71.97,72.0,71.86,71.91,34723.0,58.3146,58.3389,58.2255,58.266,34723.0
2016-06-06 10:20:00,71.9,71.96,71.85,71.9,55882.0,58.2579,58.3065,58.2174,58.2579,55882.0
2016-06-06 10:30:00,71.89,71.93,71.8,71.83,49180.0,58.2498,58.2822,58.1769,58.2012,49180.0
2016-06-06 10:40:00,71.84,71.89,71.76,71.76,28576.0,58.2093,58.2498,58.1445,58.1445,28576.0
2016-06-06 10:50:00,71.75,71.82,71.74,71.81,28268.0,58.1364,58.1931,58.1283,58.185,28268.0
2016-06-06 11:00:00,71.8,71.81,71.72,71.78,40749.0,58.1769,58.185,58.1121,58.1607,40749.0
2016-06-06 11:10:00,71.78,71.86,71.72,71.72,50131.0,58.1607,58.2255,58.1121,58.1121,50131.0
2016-06-06 11:20:00,71.72,71.74,71.65,71.67,27285.0,58.1121,58.1283,58.0553,58.0715,27285.0
2016-06-06 11:30:00,71.66,71.66,71.59,71.65,24425.0,58.0634,58.0634,58.0067,58.0553,24425.0
2016-06-06 11:40:00,71.66,71.75,71.63,71.64,31593.0,58.0634,58.1364,58.0391,58.0472,31593.0
2016-06-06 11:50:00,71.63,71.67,71.59,71.59,24024.0,58.0391,58.0715,58.0067,58.0067,24024.0
2016-06-06 12:00:00,71.59,71.63,71.54,71.56,27363.0,58.0067,58.0391,57.9662,57.9824,27363.0
2016-06-06 12:10:00,71.55,71.58,71.5,71.57,34596.0,57.9743,57.9986,57.9338,57.9905,34596.0
2016-06-06 12:20:00,71.58,71.6,71.53,71.56,23683.0,57.9986,58.0148,57.9581,57.9824,23683.0
2016-06-06 12:30:00,71.56,71.63,71.41,71.56,41002.0,57.9824,58.0391,57.8609,57.9824,41002.0
2016-06-06 12:40:00,71.56,71.64,71.49,71.5,35512.0,57.9824,58.0472,57.9257,57.9338,35512.0
2016-06-06 12:50:00,71.51,71.54,71.41,71.53,37939.0,57.9419,57.9662,57.8609,57.9581,37939.0
2016-06-06 13:00:00,71.54,71.59,71.51,71.59,27330.0,57.9662,58.0067,57.9419,58.0067,27330.0
2016-06-06 13:10:00,71.59,71.66,71.59,71.6,32956.0,58.0067,58.0634,58.0067,58.0148,32956.0
2016-06-06 13:20:00,71.61,71.66,71.59,71.59,25881.0,58.0229,58.0634,58.0067,58.0067,25881.0
2016-06-06 13:30:00,71.59,71.62,71.56,71.58,26820.0,58.0067,58.031,57.9824,57.9986,26820.0
2016-06-06 13:40:00,71.58,71.64,71.56,71.64,42680.0,57.9986,58.0472,57.9824,58.0472,42680.0
2016-06-06 13:50:00,71.64,71.71,71.63,71.66,38450.0,58.0472,58.104,58.0391,58.0634,38450.0
2016-06-06 14:00:00,71.64,71.7,71.64,71.7,29551.0,58.0472,58.0959,58.0472,58.0959,29551.0
2016-06-06 14:10:00,71.7,71.77,71.68,71.74,34229.0,58.0959,58.1526,58.0796,58.1283,34229.0
2016-06-06 14:20:00,71.74,71.81,71.73,71.81,43484.0,58.1283,58.185,58.1202,58.185,43484.0
2016-06-06 14:30:00,71.81,71.83,71.73,71.74,34134.0,58.185,58.2012,58.1202,58.1283,34134.0
2016-06-06 14:40:00,71.73,71.8,71.73,71.77,40243.0,58.1202,58.1769,58.1202,58.1526,40243.0
2016-06-06 14:50:00,71.77,71.81,71.77,71.78,30667.0,58.1526,58.185,58.1526,58.1607,30667.0
2016-06-06 15:00:00,71.77,71.8,71.73,71.74,38566.0,58.1526,58.1769,58.1202,58.1283,38566.0
2016-06-06 15:10:00,71.74,71.8,71.74,71.77,53136.0,58.1283,58.1769,58.1283,58.1526,53136.0
2016-06-06 15:20:00,71.76,71.77,71.69,71.71,55891.0,58.1445,58.1526,58.0878,58.104,55891.0
2016-06-06 15:30:00,71.71,71.78,71.71,71.78,53396.0,58.104,58.1607,58.104,58.1607,53396.0
2016-06-06 15:40:00,71.78,71.83,71.75,71.76,94375.0,58.1607,58.2012,58.1364,58.1445,94375.0
2016-06-06 15:50:00,71.76,71.84,71.72,71.83,300533.0,58.1445,58.2093,58.1121,58.2012,300533.0
2016-06-07 09:30:00,71.9,72.0,71.62,71.95,66637.0,58.2579,58.3389,58.031,58.2984,66637.0
2016-06-07 09:40:00,71.96,72.01,71.88,71.95,34048.0,58.3065,58.347,58.2417,58.2984,34048.0
2016-06-07 09:50:00,71.95,72.01,71.89,71.98,32527.0,58.2984,58.347,58.2498,58.3227,32527.0
2016-06-07 10:00:00,71.99,72.02,71.93,72.0,58775.0,58.3308,58.3551,58.2822,58.3389,58775.0
2016-06-07 10:10:00,72.01,72.01,71.81,71.81,39451.0,58.347,58.347,58.185,58.185,39451.0
2016-06-07 10:20:00,71.81,71.88,71.79,71.88,25650.0,58.185,58.2417,58.1688,58.2417,25650.0
2016-06-07 10:30:00,71.88,71.96,71.87,71.89,23171.0,58.2417,58.3065,58.2336,58.2498,23171.0
2016-06-07 10:40:00,71.9,71.93,71.85,71.85,18436.0,58.2579,58.2822,58.2174,58.2174,18436.0
2016-06-07 10:50:00,71.85,71.93,71.84,71.91,21952.0,58.2174,58.2822,58.2093,58.266,21952.0
2016-06-07 11:00:00,71.92,72.0,71.92,71.99,31572.0,58.2741,58.3389,58.2741,58.3308,31572.0
2016-06-07 11:10:00,71.99,72.03,71.98,72.01,34034.0,58.3308,58.3632,58.3227,58.347,34034.0
2016-06-07 11:20:00,72.01,72.02,71.97,71.99,30151.0,58.347,58.3551,58.3146,58.3308,30151.0
2016-06-07 11:30:00,72.0,72.0,71.88,71.9,34009.0,58.3389,58.3389,58.2417,58.2579,34009.0
2016-06-07 11:40:00,71.9,71.94,71.88,71.91,22496.0,58.2579,58.2903,58.2417,58.266,22496.0
2016-06-07 11:50:00,71.92,71.92,71.83,71.84,16866.0,58.2741,58.2741,58.2012,58.2093,16866.0
2016-06-07 12:00:00,71.84,71.86,71.8,71.81,27820.0,58.2093,58.2255,58.1769,58.185,27820.0
2016-06-07 12:10:00,71.8,71.9,71.8,71.86,28394.0,58.1769,58.2579,58.1769,58.2255,28394.0
2016-06-07 12:20:00,71.87,71.91,71.86,71.9,14587.0,58.2336,58.266,58.2255,58.2579,14587.0
2016-06-07 12:30:00,71.9,71.91,71.82,71.83,28240.0,58.2579,58.266,58.1931,58.2012,28240.0
2016-06-07 12:40:00,71.83,71.84,71.76,71.78,17991.0,58.2012,58.2093,58.1445,58.1607,17991.0
2016-06-07 12:50:00,71.79,71.83,71.77,71.81,100317.0,58.1688,58.2012,58.1526,58.185,100317.0
2016-06-07 13:00:00,71.82,71.91,71.82,71.91,17760.0,58.1931,58.266,58.1931,58.266,17760.0
2016-06-07 13:10:00,71.91,71.97,71.88,71.95,18601.0,58.266,58.3146,58.2417,58.2984,18601.0
2016-06-07 13:20:00,71.95,71.97,71.92,71.93,27136.0,58.2984,58.3146,58.2741,58.2822,27136.0
2016-06-07 13:30:00,71.93,71.94,71.86,71.93,26025.0,58.2822,58.2903,58.2255,58.2822,26025.0
2016-06-07 13:40:00,71.93,71.96,71.91,71.91,24996.0,58.2822,58.3065,58.266,58.266,24996.0
2016-06-07 13:50:00,71.91,71.91,71.86,71.87,35809.0,58.266,58.266,58.2255,58.2336,35809.0
2016-06-07 14:00:00,71.87,71.94,71.87,71.91,38682.0,58.2336,58.2903,58.2336,58.266,38682.0
2016-06-07 14:10:00,71.91,71.92,71.88,71.89,37800.0,58.266,58.2741,58.2417,58.2498,37800.0
2016-06-07 14:20:00,71.88,71.92,71.85,71.89,29991.0,58.2417,58.2741,58.2174,58.2498,29991.0
2016-06-07 14:30:00,71.89,71.89,71.82,71.83,30099.0,58.2498,58.2498,58.1931,58.2012,30099.0
2016-06-07 14:40:00,71.83,71.87,71.83,71.84,40574.0,58.2012,58.2336,58.2012,58.2093,40574.0
2016-06-07 14:50:00,71.84,71.85,71.79,71.79,32082.0,58.2093,58.2174,58.1688,58.1688,32082.0
2016-06-07 15:00:00,71.79,71.83,71.76,71.76,33969.0,58.1688,58.2012,58.1445,58.1445,33969.0
2016-06-07 15:10:00,71.76,71.77,71.71,71.73,32898.0,58.1445,58.1526,58.104,58.1202,32898.0
2016-06-07 15:20:00,71.73,71.74,71.65,71.65,49891.0,58.1202,58.1283,58.0553,58.0553,49891.0
2016-06-07 15:30:00,71.66,71.74,71.62,71.64,75055.0,58.0634,58.1283,58.031,58.0472,75055.0
2016-06-07 15:40:00,71.64,71.64,71.47,71.5,97791.0,58.0472,58.0472,57.9095,57.9338,97791.0
2016-06-07 15:50:00,71.5,71.63,71.49,71.62,165344.0,57.9338,58.0391,57.9257,58.031,165344.0
2016-06-08 09:30:00,71.52,71.65,71.35,71.55,54636.0,57.95,58.0553,57.8123,57.9743,54636.0
2016-06-08 09:40:00,71.54,71.75,71.53,71.66,39736.0,57.9662,58.1364,57.9581,58.0634,39736.0
2016-06-08 09:50:00,71.66,71.74,71.64,71.71,29098.0,58.0634,58.1283,58.0472,58.104,29098.0
2016-06-08 10:00:00,71.72,71.79,71.65,71.73,50360.0,58.1121,58.1688,58.0553,58.1202,50360.0
2016-06-08 10:10:00,71.72,71.75,71.63,71.63,54432.0,58.1121,58.1364,58.0391,58.0391,54432.0
2016-06-08 10:20:00,71.64,71.69,71.62,71.66,42794.0,58.0472,58.0878,58.031,58.0634,42794.0
2016-06-08 10:30:00,71.65,71.79,71.65,71.78,40251.0,58.0553,58.1688,58.0553,58.1607,40251.0
2016-06-08 10:40:00,71.77,71.77,71.68,71.74,61682.0,58.1526,58.1526,58.0796,58.1283,61682.0
2016-06-08 10:50:00,71.73,71.78,71.72,71.77,42391.0,58.1202,58.1607,58.1121,58.1526,42391.0
2016-06-08 11:00:00,71.77,71.83,71.73,71.82,35076.0,58.1526,58.2012,58.1202,58.1931,35076.0
2016-06-08 11:10:00,71.83,71.88,71.82,71.88,48809.0,58.2012,58.2417,58.1931,58.2417,48809.0
2016-06-08 11:20:00,71.88,71.98,71.85,71.93,45134.0,58.2417,58.3227,58.2174,58.2822,45134.0
2016-06-08 11:30:00,71.94,71.95,71.88,71.93,38971.0,58.2903,58.2984,58.2417,58.2822,38971.0
2016-06-08 11:40:00,71.93,71.97,71.91,71.94,30442.0,58.2822,58.3146,58.266,58.2903,30442.0
2016-06-08 11:50:00,71.94,71.98,71.92,71.98,29636.0,58.2903,58.3227,58.2741,58.3227,29636.0
2016-06-08 12:00:00,71.97,72.0,71.96,71.99,26086.0,58.3146,58.3389,58.3065,58.3308,26086.0
2016-06-08 12:10:00,71.99,72.04,71.98,71.98,35921.0,58.3308,58.3713,58.3227,58.3227,35921.0
2016-06-08 12:20:00,71.97,72.01,71.96,72.01,17836.0,58.3146,58.347,58.3065,58.347,17836.0
2016-06-08 12:30:00,72.01,72.01,71.96,71.96,23976.0,58.347,58.347,58.3065,58.3065,23976.0
2016-06-08 12:40:00,71.96,71.96,71.91,71.95,32359.0,58.3065,58.3065,58.266,58.2984,32359.0
2016-06-08 12:50:00,71.94,71.96,71.92,71.93,28938.0,58.2903,58.3065,58.2741,58.2822,28938.0
2016-06-08 13:00:00,71.93,71.96,71.92,71.93,21193.0,58.2822,58.3065,58.2741,58.2822,21193.0
2016-06-08 13:10:00,71.92,71.93,71.9,71.92,36191.0,58.2741,58.2822,58.2579,58.2741,36191.0
2016-06-08 13:20:00,71.92,71.92,71.87,71.91,17602.0,58.2741,58.2741,58.2336,58.266,17602.0
2016-06-08 13:30:00,71.92,71.95,71.9,71.94,16459.0,58.2741,58.2984,58.2579,58.2903,16459.0
2016-06-08 13:40:00,71.93,71.96,71.93,71.94,19526.0,58.2822,58.3065,58.2822,58.2903,19526.0
2016-06-08 13:50:00,71.94,72.01,71.94,71.99,27817.0,58.2903,58.347,58.2903,58.3308,27817.0
2016-06-08 14:00:00,71.98,72.01,71.97,71.98,23943.0,58.3227,58.347,58.3146,58.3227,23943.0
2016-06-08 14:10:00,71.98,72.05,71.98,72.04,27812.0,58.3227,58.3794,58.3227,58.3713,27812.0
2016-06-08 14:20:00,72.04,72.06,72.03,72.06,21842.0,58.3713,58.3875,58.3632,58.3875,21842.0
2016-06-08 14:30:00,72.06,72.06,72.04,72.05,18523.0,58.3875,58.3875,58.3713,58.3794,18523.0
2016-06-08 14:40:00,72.05,72.06,72.03,72.03,18174.0,58.3794,58.3875,58.3632,58.3632,18174.0
2016-06-08 14:50:00,72.03,72.1,72.03,72.08,45116.0,58.3632,58.42,58.3632,58.4038,45116.0
2016-06-08 15:00:00,72.08,72.09,72.05,72.05,42089.0,58.4038,58.4119,58.3794,58.3794,42089.0
2016-06-08 15:10:00,72.05,72.07,72.01,72.02,41478.0,58.3794,58.3957,58.347,58.3551,41478.0
2016-06-08 15:20:00,72.02,72.05,71.97,72.04,53897.0,58.3551,58.3794,58.3146,58.3713,53897.0
2016-06-08 15:30:00,72.05,72.05,71.98,72.03,60556.0,58.3794,58.3794,58.3227,58.3632,60556.0
2016-06-08 15:40:00,72.04,72.07,72.0,72.03,62536.0,58.3713,58.3957,58.3389,58.3632,62536.0
2016-06-08 15:50:00,72.03,72.07,71.99,72.01,102456.0,58.3632,58.3957,58.3308,58.347,102456.0
2016-06-09 09:30:00,71.85,72.18,71.74,72.17,104247.0,58.2174,58.4848,58.1283,58.4767,104247.0
2016-06-09 09:40:00,72.16,72.16,71.97,72.0,49975.0,58.4686,58.4686,58.3146,58.3389,49975.0
2016-06-09 09:50:00,72.01,72.06,71.95,72.03,33312.0,58.347,58.3875,58.2984,58.3632,33312.0
2016-06-09 10:00:00,72.03,72.06,71.92,71.98,37178.0,58.3632,58.3875,58.2741,58.3227,37178.0
2016-06-09 10:10:00,71.98,72.01,71.94,71.95,38950.0,58.3227,58.347,58.2903,58.2984,38950.0
2016-06-09 10:20:00,71.95,72.05,71.93,72.01,37138.0,58.2984,58.3794,58.2822,58.347,37138.0
2016-06-09 10:30:00,72.01,72.02,71.96,72.0,29401.0,58.347,58.3551,58.3065,58.3389,29401.0
2016-06-09 10:40:00,71.99,72.04,71.96,72.04,54018.0,58.3308,58.3713,58.3065,58.3713,54018.0
2016-06-09 10:50:00,72.04,72.04,71.98,72.0,41874.0,58.3713,58.3713,58.3227,58.3389,41874.0
2016-06-09 11:00:00,72.0,72.04,71.96,72.03,33820.0,58.3389,58.3713,58.3065,58.3632,33820.0
2016-06-09 11:10:00,72.03,72.06,71.99,72.01,23626.0,58.3632,58.3875,58.3308,58.347,23626.0
2016-06-09 11:20:00,72.0,72.01,71.89,71.93,32292.0,58.3389,58.347,58.2498,58.2822,32292.0
2016-06-09 11:30:00,71.92,71.98,71.92,71.96,37825.0,58.2741,58.3227,58.2741,58.3065,37825.0
2016-06-09 11:40:00,71.96,71.98,71.92,71.94,91949.0,58.3065,58.3227,58.2741,58.2903,91949.0
2016-06-09 11:50:00,71.94,71.96,71.89,71.93,19192.0,58.2903,58.3065,58.2498,58.2822,19192.0
2016-06-09 12:00:00,71.94,71.98,71.91,71.97,18446.0,58.2903,58.3227,58.266,58.3146,18446.0
2016-06-09 12:10:00,71.98,72.0,71.95,71.98,15343.0,58.3227,58.3389,58.2984,58.3227,15343.0
2016-06-09 12:20:00,71.97,72.06,71.97,72.06,28643.0,58.3146,58.3875,58.3146,58.3875,28643.0
2016-06-09 12:30:00,72.05,72.09,72.05,72.07,13848.0,58.3794,58.4119,58.3794,58.3957,13848.0
2016-06-09 12:40:00,72.07,72.08,72.03,72.03,17636.0,58.3957,58.4038,58.3632,58.3632,17636.0
2016-06-09 12:50:00,72.03,72.06,72.01,72.06,20127.0,58.3632,58.3875,58.347,58.3875,20127.0
2016-06-09 13:00:00,72.06,72.08,72.05,72.06,18803.0,58.3875,58.4038,58.3794,58.3875,18803.0
2016-06-09 13:10:00,72.05,72.12,72.04,72.09,19579.0,58.3794,58.4362,58.3713,58.4119,19579.0
2016-06-09 13:20:00,72.08,72.13,72.08,72.13,13487.0,58.4038,58.4443,58.4038,58.4443,13487.0
2016-06-09 13:30:00,72.12,72.15,72.11,72.13,22964.0,58.4362,58.4605,58.4281,58.4443,22964.0
2016-06-09 13:40:00,72.13,72.16,72.12,72.15,21734.0,58.4443,58.4686,58.4362,58.4605,21734.0
2016-06-09 13:50:00,72.15,72.18,72.12,72.17,32740.0,58.4605,58.4848,58.4362,58.4767,32740.0
2016-06-09 14:00:00,72.17,72.18,72.15,72.17,17499.0,58.4767,58.4848,58.4605,58.4767,17499.0
2016-06-09 14:10:00,72.16,72.2,72.15,72.2,28181.0,58.4686,58.501,58.4605,58.501,28181.0
2016-06-09 14:20:00,72.19,72.24,72.17,72.18,57304.0,58.4929,58.5334,58.4767,58.4848,57304.0
2016-06-09 14:30:00,72.19,72.28,72.17,72.27,32744.0,58.4929,58.5658,58.4767,58.5577,32744.0
2016-06-09 14:40:00,72.26,72.33,72.26,72.31,32164.0,58.5496,58.6063,58.5496,58.5901,32164.0
2016-06-09 14:50:00,72.31,72.32,72.27,72.27,43995.0,58.5901,58.5982,58.5577,58.5577,43995.0
2016-06-09 15:00:00,72.27,72.33,72.27,72.31,31590.0,58.5577,58.6063,58.5577,58.5901,31590.0
2016-06-09 15:10:00,72.3,72.3,72.24,72.28,50803.0,58.582,58.582,58.5334,58.5658,50803.0
2016-06-09 15:20:00,72.28,72.32,72.26,72.31,41933.0,58.5658,58.5982,58.5496,58.5901,41933.0
2016-06-09 15:30:00,72.3,72.37,72.3,72.35,71627.0,58.582,58.6387,58.582,58.6225,71627.0
2016-06-09 15:40:00,72.35,72.38,72.32,72.38,79021.0,58.6225,58.6468,58.5982,58.6468,79021.0
2016-06-09 15:50:00,72.38,72.41,72.33,72.35,151656.0,58.6468,58.6711,58.6063,58.6225,151656.0
2016-06-10 09:30:00,72.0,72.23,71.74,71.91,107888.0,58.3389,58.5253,58.1283,58.266,107888.0
2016-06-10 09:40:00,71.9,71.99,71.76,71.86,45996.0,58.2579,58.3308,58.1445,58.2255,45996.0
2016-06-10 09:50:00,71.87,71.94,71.78,71.87,79203.0,58.2336,58.2903,58.1607,58.2336,79203.0
2016-06-10 10:00:00,71.87,71.9,71.76,71.82,55479.0,58.2336,58.2579,58.1445,58.1931,55479.0
2016-06-10 10:10:00,71.82,71.92,71.81,71.92,46594.0,58.1931,58.2741,58.185,58.2741,46594.0
2016-06-10 10:20:00,71.93,72.04,71.91,71.96,75150.0,58.2822,58.3713,58.266,58.3065,75150.0
2016-06-10 10:30:00,71.97,72.05,71.96,71.96,41945.0,58.3146,58.3794,58.3065,58.3065,41945.0
2016-06-10 10:40:00,71.96,72.01,71.93,72.0,33354.0,58.3065,58.347,58.2822,58.3389,33354.0
2016-06-10 10:50:00,72.0,72.13,72.0,72.1,34160.0,58.3389,58.4443,58.3389,58.42,34160.0
2016-06-10 11:00:00,72.1,72.13,72.06,72.11,23735.0,58.42,58.4443,58.3875,58.4281,23735.0
2016-06-10 11:10:00,72.11,72.15,72.01,72.06,53761.0,58.4281,58.4605,58.347,58.3875,53761.0
2016-06-10 11:20:00,72.06,72.1,71.98,72.0,25475.0,58.3875,58.42,58.3227,58.3389,25475.0
2016-06-10 11:30:00,72.01,72.03,71.95,71.95,35923.0,58.347,58.3632,58.2984,58.2984,35923.0
2016-06-10 11:40:00,71.95,71.99,71.94,71.95,19611.0,58.2984,58.3308,58.2903,58.2984,19611.0
2016-06-10 11:50:00,71.94,72.06,71.92,72.06,21107.0,58.2903,58.3875,58.2741,58.3875,21107.0
2016-06-10 12:00:00,72.07,72.07,71.96,71.98,14383.0,58.3957,58.3957,58.3065,58.3227,14383.0
2016-06-10 12:10:00,71.97,71.99,71.92,71.93,16621.0,58.3146,58.3308,58.2741,58.2822,16621.0
2016-06-10 12:20:00,71.93,71.93,71.87,71.87,17229.0,58.2822,58.2822,58.2336,58.2336,17229.0
2016-06-10 12:30:00,71.86,71.9,71.79,71.9,18106.0,58.2255,58.2579,58.1688,58.2579,18106.0
2016-06-10 12:40:00,71.91,71.94,71.88,71.92,19566.0,58.266,58.2903,58.2417,58.2741,19566.0
2016-06-10 12:50:00,71.92,71.98,71.9,71.96,16974.0,58.2741,58.3227,58.2579,58.3065,16974.0
2016-06-10 13:00:00,71.95,71.97,71.88,71.93,30203.0,58.2984,58.3146,58.2417,58.2822,30203.0
2016-06-10 13:10:00,71.94,71.99,71.92,71.95,18893.0,58.2903,58.3308,58.2741,58.2984,18893.0
2016-06-10 13:20:00,71.95,72.0,71.94,71.97,23338.0,58.2984,58.3389,58.2903,58.3146,23338.0
2016-06-10 13:30:00,71.98,71.98,71.9,71.92,27516.0,58.3227,58.3227,58.2579,58.2741,27516.0
2016-06-10 13:40:00,71.93,71.95,71.82,71.84,45607.0,58.2822,58.2984,58.1931,58.2093,45607.0
2016-06-10 13:50:00,71.83,71.85,71.75,71.84,54001.0,58.2012,58.2174,58.1364,58.2093,54001.0
2016-06-10 14:00:00,71.84,71.87,71.82,71.84,52755.0,58.2093,58.2336,58.1931,58.2093,52755.0
2016-06-10 14:10:00,71.84,71.86,71.81,71.84,41424.0,58.2093,58.2255,58.185,58.2093,41424.0
2016-06-10 14:20:00,71.85,71.93,71.85,71.91,58072.0,58.2174,58.2822,58.2174,58.266,58072.0
2016-06-10 14:30:00,71.9,71.93,71.86,71.93,39391.0,58.2579,58.2822,58.2255,58.2822,39391.0
2016-06-10 14:40:00,71.93,71.93,71.87,71.89,27454.0,58.2822,58.2822,58.2336,58.2498,27454.0
2016-06-10 14:50:00,71.89,71.95,71.86,71.95,30349.0,58.2498,58.2984,58.2255,58.2984,30349.0
2016-06-10 15:00:00,71.95,71.95,71.9,71.93,31275.0,58.2984,58.2984,58.2579,58.2822,31275.0
2016-06-10 15:10:00,71.93,72.0,71.91,72.0,37276.0,58.2822,58.3389,58.266,58.3389,37276.0
2016-06-10 15:20:00,71.99,72.02,71.97,72.02,39500.0,58.3308,58.3551,58.3146,58.3551,39500.0
2016-06-10 15:30:00,72.02,72.04,71.99,72.04,46420.0,58.3551,58.3713,58.3308,58.3713,46420.0
2016-06-10 15:40:00,72.03,72.19,71.99,72.16,98466.0,58.3632,58.4929,58.3308,58.4686,98466.0
2016-06-10 15:50:00,72.17,72.17,72.08,72.1,222624.0,58.4767,58.4767,58.4038,58.42,222624.0
2016-06-13 09:30:00,72.15,72.45,72.08,72.31,123256.0,58.4605,58.7036,58.4038,58.5901,123256.0
2016-06-13 09:40:00,72.31,72.33,72.05,72.1,38122.0,58.5901,58.6063,58.3794,58.42,38122.0
2016-06-13 09:50:00,72.09,72.18,72.04,72.14,59677.0,58.4119,58.4848,58.3713,58.4524,59677.0
2016-06-13 10:00:00,72.13,72.17,71.96,72.0,79904.0,58.4443,58.4767,58.3065,58.3389,79904.0
2016-06-13 10:10:00,71.99,72.11,71.98,72.06,59837.0,58.3308,58.4281,58.3227,58.3875,59837.0
2016-06-13 10:20:00,72.06,72.13,72.03,72.1,40527.0,58.3875,58.4443,58.3632,58.42,40527.0
2016-06-13 10:30:00,72.09,72.16,71.97,71.99,54144.0,58.4119,58.4686,58.3146,58.3308,54144.0
2016-06-13 10:40:00,71.99,72.0,71.85,71.87,62382.0,58.3308,58.3389,58.2174,58.2336,62382.0
2016-06-13 10:50:00,71.89,71.99,71.87,71.94,43419.0,58.2498,58.3308,58.2336,58.2903,43419.0
2016-06-13 11:00:00,71.94,71.96,71.85,71.89,40612.0,58.2903,58.3065,58.2174,58.2498,40612.0
2016-06-13 11:10:00,71.89,71.93,71.84,71.87,38236.0,58.2498,58.2822,58.2093,58.2336,38236.0
2016-06-13 11:20:00,71.86,71.96,71.86,71.96,37106.0,58.2255,58.3065,58.2255,58.3065,37106.0
2016-06-13 11:30:00,71.94,71.97,71.8,71.81,78413.0,58.2903,58.3146,58.1769,58.185,78413.0
2016-06-13 11:40:00,71.82,71.9,71.82,71.87,37469.0,58.1931,58.2579,58.1931,58.2336,37469.0
2016-06-13 11:50:00,71.87,71.9,71.83,71.86,39737.0,58.2336,58.2579,58.2012,58.2255,39737.0
2016-06-13 12:00:00,71.87,71.87,71.82,71.85,29781.0,58.2336,58.2336,58.1931,58.2174,29781.0
2016-06-13 12:10:00,71.86,71.94,71.83,71.92,24094.0,58.2255,58.2903,58.2012,58.2741,24094.0
2016-06-13 12:20:00,71.92,71.99,71.85,71.94,48432.0,58.2741,58.3308,58.2174,58.2903,48432.0
2016-06-13 12:30:00,71.93,71.95,71.87,71.91,40199.0,58.2822,58.2984,58.2336,58.266,40199.0
2016-06-13 12:40:00,71.9,71.98,71.9,71.94,24600.0,58.2579,58.3227,58.2579,58.2903,24600.0
2016-06-13 12:50:00,71.95,72.0,71.93,71.95,59230.0,58.2984,58.3389,58.2822,58.2984,59230.0
2016-06-13 13:00:00,71.96,71.99,71.9,71.9,25208.0,58.3065,58.3308,58.2579,58.2579,25208.0
2016-06-13 13:10:00,71.9,71.9,71.81,71.85,43242.0,58.2579,58.2579,58.185,58.2174,43242.0
2016-06-13 13:20:00,71.84,71.93,71.83,71.91,24649.0,58.2093,58.2822,58.2012,58.266,24649.0
2016-06-13 13:30:00,71.9,71.92,71.83,71.84,36135.0,58.2579,58.2741,58.2012,58.2093,36135.0
2016-06-13 13:40:00,71.84,71.94,71.83,71.89,31225.0,58.2093,58.2903,58.2012,58.2498,31225.0
2016-06-13 13:50:00,71.88,71.88,71.75,71.81,49412.0,58.2417,58.2417,58.1364,58.185,49412.0
2016-06-13 14:00:00,71.82,71.85,71.77,71.85,48776.0,58.1931,58.2174,58.1526,58.2174,48776.0
2016-06-13 14:10:00,71.85,71.9,71.82,71.84,37058.0,58.2174,58.2579,58.1931,58.2093,37058.0
2016-06-13 14:20:00,71.84,71.85,71.78,71.82,43479.0,58.2093,58.2174,58.1607,58.1931,43479.0
2016-06-13 14:30:00,71.81,71.91,71.8,71.89,51365.0,58.185,58.266,58.1769,58.2498,51365.0
2016-06-13 14:40:00,71.89,71.95,71.88,71.88,48770.0,58.2498,58.2984,58.2417,58.2417,48770.0
2016-06-13 14:50:00,71.89,71.89,71.82,71.84,32426.0,58.2498,58.2498,58.1931,58.2093,32426.0
2016-06-13 15:00:00,71.84,71.85,71.78,71.79,62074.0,58.2093,58.2174,58.1607,58.1688,62074.0
2016-06-13 15:10:00,71.8,71.83,71.75,71.83,48823.0,58.1769,58.2012,58.1364,58.2012,48823.0
2016-06-13 15:20:00,71.84,71.86,71.78,71.85,59685.0,58.2093,58.2255,58.1607,58.2174,59685.0
2016-06-13 15:30:00,71.86,71.86,71.73,71.78,63715.0,58.2255,58.2255,58.1202,58.1607,63715.0
2016-06-13 15:40:00,71.77,71.78,71.7,71.74,117920.0,58.1526,58.1607,58.0959,58.1283,117920.0
2016-06-13 15:50:00,71.73,71.74,71.66,71.68,233195.0,58.1202,58.1283,58.0634,58.0796,233195.0
2016-06-14 09:30:00,71.47,71.64,71.22,71.37,95465.0,57.9095,58.0472,57.7069,57.8285,95465.0
2016-06-14 09:40:00,71.37,71.71,71.37,71.63,79402.0,57.8285,58.104,57.8285,58.0391,79402.0
2016-06-14 09:50:00,71.64,71.73,71.54,71.61,60888.0,58.0472,58.1202,57.9662,58.0229,60888.0
2016-06-14 10:00:00,71.61,71.7,71.48,71.48,75071.0,58.0229,58.0959,57.9176,57.9176,75071.0
2016-06-14 10:10:00,71.48,71.59,71.46,71.53,45969.0,57.9176,58.0067,57.9014,57.9581,45969.0
2016-06-14 10:20:00,71.53,71.53,71.39,71.46,47203.0,57.9581,57.9581,57.8447,57.9014,47203.0
2016-06-14 10:30:00,71.47,71.53,71.38,71.42,151725.0,57.9095,57.9581,57.8366,57.869,151725.0
2016-06-14 10:40:00,71.42,71.64,71.41,71.51,146539.0,57.869,58.0472,57.8609,57.9419,146539.0
2016-06-14 10:50:00,71.53,71.55,71.29,71.36,77669.0,57.9581,57.9743,57.7636,57.8204,77669.0
2016-06-14 11:00:00,71.37,71.54,71.3,71.53,77867.0,57.8285,57.9662,57.7717,57.9581,77867.0
2016-06-14 11:10:00,71.52,71.58,71.39,71.45,37307.0,57.95,57.9986,57.8447,57.8933,37307.0
2016-06-14 11:20:00,71.44,71.52,71.42,71.47,50186.0,57.8852,57.95,57.869,57.9095,50186.0
2016-06-14 11:30:00,71.47,71.69,71.45,71.69,54744.0,57.9095,58.0878,57.8933,58.0878,54744.0
2016-06-14 11:40:00,71.68,71.76,71.65,71.72,34231.0,58.0796,58.1445,58.0553,58.1121,34231.0
2016-06-14 11:50:00,71.72,71.8,71.7,71.75,32186.0,58.1121,58.1769,58.0959,58.1364,32186.0
2016-06-14 12:00:00,71.74,71.82,71.7,71.78,69497.0,58.1283,58.1931,58.0959,58.1607,69497.0
2016-06-14 12:10:00,71.79,71.91,71.79,71.89,26283.0,58.1688,58.266,58.1688,58.2498,26283.0
2016-06-14 12:20:00,71.89,71.98,71.88,71.96,30716.0,58.2498,58.3227,58.2417,58.3065,30716.0
2016-06-14 12:30:00,71.96,71.96,71.93,71.94,36162.0,58.3065,58.3065,58.2822,58.2903,36162.0
2016-06-14 12:40:00,71.94,71.95,71.84,71.88,26070.0,58.2903,58.2984,58.2093,58.2417,26070.0
2016-06-14 12:50:00,71.88,71.92,71.86,71.9,29384.0,58.2417,58.2741,58.2255,58.2579,29384.0
2016-06-14 13:00:00,71.89,71.93,71.87,71.88,28352.0,58.2498,58.2822,58.2336,58.2417,28352.0
2016-06-14 13:10:00,71.87,71.9,71.83,71.84,25990.0,58.2336,58.2579,58.2012,58.2093,25990.0
2016-06-14 13:20:00,71.86,71.91,71.86,71.87,20576.0,58.2255,58.266,58.2255,58.2336,20576.0
2016-06-14 13:30:00,71.87,71.91,71.84,71.88,18824.0,58.2336,58.266,58.2093,58.2417,18824.0
2016-06-14 13:40:00,71.87,71.89,71.83,71.86,27613.0,58.2336,58.2498,58.2012,58.2255,27613.0
2016-06-14 13:50:00,71.85,71.9,71.83,71.87,21789.0,58.2174,58.2579,58.2012,58.2336,21789.0
2016-06-14 14:00:00,71.85,71.94,71.85,71.92,28916.0,58.2174,58.2903,58.2174,58.2741,28916.0
2016-06-14 14:10:00,71.92,72.03,71.9,72.0,59107.0,58.2741,58.3632,58.2579,58.3389,59107.0
2016-06-14 14:20:00,72.01,72.08,71.99,72.07,46174.0,58.347,58.4038,58.3308,58.3957,46174.0
2016-06-14 14:30:00,72.06,72.09,71.92,71.96,30390.0,58.3875,58.4119,58.2741,58.3065,30390.0
2016-06-14 14:40:00,71.97,72.04,71.95,71.98,37772.0,58.3146,58.3713,58.2984,58.3227,37772.0
2016-06-14 14:50:00,71.98,71.99,71.87,71.9,25356.0,58.3227,58.3308,58.2336,58.2579,25356.0
2016-06-14 15:00:00,71.89,71.98,71.81,71.94,33433.0,58.2498,58.3227,58.185,58.2903,33433.0
2016-06-14 15:10:00,71.95,72.08,71.92,72.03,39503.0,58.2984,58.4038,58.2741,58.3632,39503.0
2016-06-14 15:20:00,72.03,72.13,72.0,72.12,37700.0,58.3632,58.4443,58.3389,58.4362,37700.0
2016-06-14 15:30:00,72.11,72.16,72.06,72.11,48962.0,58.4281,58.4686,58.3875,58.4281,48962.0
2016-06-14 15:40:00,72.09,72.17,72.02,72.03,108730.0,58.4119,58.4767,58.3551,58.3632,108730.0
2016-06-14 15:50:00,72.02,72.12,71.99,72.1,116882.0,58.3551,58.4362,58.3308,58.42,116882.0
2016-06-15 09:30:00,72.19,72.29,72.01,72.15,75462.0,58.4929,58.5739,58.347,58.4605,75462.0
2016-06-15 09:40:00,72.18,72.22,72.09,72.09,57701.0,58.4848,58.5172,58.4119,58.4119,57701.0
2016-06-15 09:50:00,72.09,72.13,71.99,72.04,68607.0,58.4119,58.4443,58.3308,58.3713,68607.0
2016-06-15 10:00:00,72.04,72.09,72.01,72.06,86569.0,58.3713,58.4119,58.347,58.3875,86569.0
2016-06-15 10:10:00,72.06,72.09,72.0,72.05,46186.0,58.3875,58.4119,58.3389,58.3794,46186.0
2016-06-15 10:20:00,72.03,72.05,71.97,72.03,35809.0,58.3632,58.3794,58.3146,58.3632,35809.0
2016-06-15 10:30:00,72.04,72.05,71.87,71.95,31338.0,58.3713,58.3794,58.2336,58.2984,31338.0
2016-06-15 10:40:00,71.95,72.04,71.91,72.01,26766.0,58.2984,58.3713,58.266,58.347,26766.0
2016-06-15 10:50:00,72.02,72.03,71.85,71.85,23571.0,58.3551,58.3632,58.2174,58.2174,23571.0
2016-06-15 11:00:00,71.86,71.93,71.83,71.87,22686.0,58.2255,58.2822,58.2012,58.2336,22686.0
2016-06-15 11:10:00,71.86,71.92,71.83,71.83,22701.0,58.2255,58.2741,58.2012,58.2012,22701.0
2016-06-15 11:20:00,71.83,71.95,71.83,71.9,26978.0,58.2012,58.2984,58.2012,58.2579,26978.0
2016-06-15 11:30:00,71.89,71.97,71.88,71.94,18140.0,58.2498,58.3146,58.2417,58.2903,18140.0
2016-06-15 11:40:00,71.94,71.96,71.89,71.91,19794.0,58.2903,58.3065,58.2498,58.266,19794.0
2016-06-15 11:50:00,71.92,71.93,71.82,71.82,27700.0,58.2741,58.2822,58.1931,58.1931,27700.0
2016-06-15 12:00:00,71.83,71.84,71.8,71.81,27570.0,58.2012,58.2093,58.1769,58.185,27570.0
2016-06-15 12:10:00,71.81,71.86,71.77,71.86,33837.0,58.185,58.2255,58.1526,58.2255,33837.0
2016-06-15 12:20:00,71.87,71.91,71.86,71.88,11603.0,58.2336,58.266,58.2255,58.2417,11603.0
2016-06-15 12:30:00,71.87,71.91,71.87,71.89,9929.0,58.2336,58.266,58.2336,58.2498,9929.0
2016-06-15 12:40:00,71.89,71.93,71.88,71.88,9711.0,58.2498,58.2822,58.2417,58.2417,9711.0
2016-06-15 12:50:00,71.88,71.89,71.85,71.85,16449.0,58.2417,58.2498,58.2174,58.2174,16449.0
2016-06-15 13:00:00,71.84,71.87,71.81,71.82,13094.0,58.2093,58.2336,58.185,58.1931,13094.0
2016-06-15 13:10:00,71.81,71.82,71.76,71.8,32337.0,58.185,58.1931,58.1445,58.1769,32337.0
2016-06-15 13:20:00,71.79,71.86,71.79,71.85,16407.0,58.1688,58.2255,58.1688,58.2174,16407.0
2016-06-15 13:30:00,71.85,71.9,71.85,71.9,18266.0,58.2174,58.2579,58.2174,58.2579,18266.0
2016-06-15 13:40:00,71.9,71.96,71.87,71.96,23640.0,58.2579,58.3065,58.2336,58.3065,23640.0
2016-06-15 13:50:00,71.96,72.0,71.95,71.96,24489.0,58.3065,58.3389,58.2984,58.3065,24489.0
2016-06-15 14:00:00,71.97,72.12,71.96,72.0,108823.0,58.3146,58.4362,58.3065,58.3389,108823.0
2016-06-15 14:10:00,72.01,72.11,72.0,72.03,114030.0,58.347,58.4281,58.3389,58.3632,114030.0
2016-06-15 14:20:00,72.03,72.05,71.97,71.97,69179.0,58.3632,58.3794,58.3146,58.3146,69179.0
2016-06-15 14:30:00,71.96,72.01,71.89,71.92,98635.0,58.3065,58.347,58.2498,58.2741,98635.0
2016-06-15 14:40:00,71.91,72.03,71.9,71.98,37746.0,58.266,58.3632,58.2579,58.3227,37746.0
2016-06-15 14:50:00,71.99,72.03,71.9,72.01,44679.0,58.3308,58.3632,58.2579,58.347,44679.0
2016-06-15 15:00:00,72.0,72.01,71.95,71.98,23003.0,58.3389,58.347,58.2984,58.3227,23003.0
2016-06-15 15:10:00,71.97,72.01,71.92,71.99,44900.0,58.3146,58.347,58.2741,58.3308,44900.0
2016-06-15 15:20:00,71.99,72.05,71.98,72.02,26457.0,58.3308,58.3794,58.3227,58.3551,26457.0
2016-06-15 15:30:00,72.02,72.05,71.84,71.85,55642.0,58.3551,58.3794,58.2093,58.2174,55642.0
2016-06-15 15:40:00,71.85,71.89,71.65,71.71,86151.0,58.2174,58.2498,58.0553,58.104,86151.0
2016-06-15 15:50:00,71.72,71.72,71.62,71.72,164748.0,58.1121,58.1121,58.031,58.1121,164748.0
2016-06-16 09:30:00,71.56,71.76,71.49,71.73,75157.0,57.9824,58.1445,57.9257,58.1202,75157.0
2016-06-16 09:40:00,71.7,71.78,71.4,71.42,47284.0,58.0959,58.1607,57.8528,57.869,47284.0
2016-06-16 09:50:00,71.43,71.46,71.36,71.42,28899.0,57.8771,57.9014,57.8204,57.869,28899.0
2016-06-16 10:00:00,71.41,71.5,71.4,71.47,58905.0,57.8609,57.9338,57.8528,57.9095,58905.0
2016-06-16 10:10:00,71.45,71.47,71.4,71.46,63875.0,57.8933,57.9095,57.8528,57.9014,63875.0
2016-06-16 10:20:00,71.46,71.61,71.45,71.58,56824.0,57.9014,58.0229,57.8933,57.9986,56824.0
2016-06-16 10:30:00,71.56,71.65,71.53,71.59,52880.0,57.9824,58.0553,57.9581,58.0067,52880.0
2016-06-16 10:40:00,71.6,71.67,71.6,71.63,19287.0,58.0148,58.0715,58.0148,58.0391,19287.0
2016-06-16 10:50:00,71.63,71.64,71.57,71.62,20959.0,58.0391,58.0472,57.9905,58.031,20959.0
2016-06-16 11:00:00,71.61,71.7,71.58,71.7,25030.0,58.0229,58.0959,57.9986,58.0959,25030.0
2016-06-16 11:10:00,71.7,71.71,71.64,71.67,28837.0,58.0959,58.104,58.0472,58.0715,28837.0
2016-06-16 11:20:00,71.66,71.81,71.66,71.79,32144.0,58.0634,58.185,58.0634,58.1688,32144.0
2016-06-16 11:30:00,71.79,71.83,71.69,71.7,32624.0,58.1688,58.2012,58.0878,58.0959,32624.0
2016-06-16 11:40:00,71.74,71.75,71.62,71.67,45281.0,58.1283,58.1364,58.031,58.0715,45281.0
2016-06-16 11:50:00,71.65,71.7,71.6,71.6,22079.0,58.0553,58.0959,58.0148,58.0148,22079.0
2016-06-16 12:00:00,71.6,71.68,71.6,71.66,27900.0,58.0148,58.0796,58.0148,58.0634,27900.0
2016-06-16 12:10:00,71.68,71.8,71.67,71.8,20802.0,58.0796,58.1769,58.0715,58.1769,20802.0
2016-06-16 12:20:00,71.81,72.0,71.77,71.93,36300.0,58.185,58.3389,58.1526,58.2822,36300.0
2016-06-16 12:30:00,71.92,71.92,71.86,71.87,57484.0,58.2741,58.2741,58.2255,58.2336,57484.0
2016-06-16 12:40:00,71.87,71.97,71.8,71.9,155093.0,58.2336,58.3146,58.1769,58.2579,155093.0
2016-06-16 12:50:00,71.9,71.91,71.79,71.8,19961.0,58.2579,58.266,58.1688,58.1769,19961.0
2016-06-16 13:00:00,71.8,71.86,71.74,71.82,38654.0,58.1769,58.2255,58.1283,58.1931,38654.0
2016-06-16 13:10:00,71.83,71.92,71.81,71.86,21877.0,58.2012,58.2741,58.185,58.2255,21877.0
2016-06-16 13:20:00,71.84,71.92,71.83,71.86,19713.0,58.2093,58.2741,58.2012,58.2255,19713.0
2016-06-16 13:30:00,71.87,71.91,71.81,71.9,17589.0,58.2336,58.266,58.185,58.2579,17589.0
2016-06-16 13:40:00,71.9,71.92,71.78,71.82,21268.0,58.2579,58.2741,58.1607,58.1931,21268.0
2016-06-16 13:50:00,71.82,71.85,71.78,71.78,14182.0,58.1931,58.2174,58.1607,58.1607,14182.0
2016-06-16 14:00:00,71.8,71.91,71.78,71.88,23891.0,58.1769,58.266,58.1607,58.2417,23891.0
2016-06-16 14:10:00,71.89,72.04,71.89,72.01,25068.0,58.2498,58.3713,58.2498,58.347,25068.0
2016-06-16 14:20:00,72.01,72.05,71.96,72.0,22825.0,58.347,58.3794,58.3065,58.3389,22825.0
2016-06-16 14:30:00,72.0,72.02,71.93,71.97,63691.0,58.3389,58.3551,58.2822,58.3146,63691.0
2016-06-16 14:40:00,71.97,72.01,71.95,72.01,17282.0,58.3146,58.347,58.2984,58.347,17282.0
2016-06-16 14:50:00,72.01,72.08,71.98,72.0,28352.0,58.347,58.4038,58.3227,58.3389,28352.0
2016-06-16 15:00:00,72.01,72.01,71.94,71.98,26706.0,58.347,58.347,58.2903,58.3227,26706.0
2016-06-16 15:10:00,71.99,72.04,71.96,71.97,56554.0,58.3308,58.3713,58.3065,58.3146,56554.0
2016-06-16 15:20:00,71.97,72.02,71.93,71.97,37008.0,58.3146,58.3551,58.2822,58.3146,37008.0
2016-06-16 15:30:00,71.97,72.01,71.92,71.94,56954.0,58.3146,58.347,58.2741,58.2903,56954.0
2016-06-16 15:40:00,71.93,72.05,71.92,71.99,124250.0,58.2822,58.3794,58.2741,58.3308,124250.0
2016-06-16 15:50:00,72.0,72.01,71.95,71.99,185368.0,58.3389,58.347,58.2984,58.3308,185368.0
2016-06-17 09:30:00,71.87,72.08,71.78,71.9,665512.0,58.2336,58.4038,58.1607,58.2579,665512.0
2016-06-17 09:40:00,71.88,71.89,71.33,71.37,76969.0,58.2417,58.2498,57.7961,57.8285,76969.0
2016-06-17 09:50:00,71.38,71.49,71.38,71.46,53798.0,57.8366,57.9257,57.8366,57.9014,53798.0
2016-06-17 10:00:00,71.45,71.48,71.35,71.46,53598.0,57.8933,57.9176,57.8123,57.9014,53598.0
2016-06-17 10:10:00,71.45,71.54,71.4,71.41,69384.0,57.8933,57.9662,57.8528,57.8609,69384.0
2016-06-17 10:20:00,71.4,71.43,71.22,71.26,91166.0,57.8528,57.8771,57.7069,57.7393,91166.0
2016-06-17 10:30:00,71.25,71.27,71.15,71.26,79214.0,57.7312,57.7474,57.6502,57.7393,79214.0
2016-06-17 10:40:00,71.26,71.29,71.2,71.26,41510.0,57.7393,57.7636,57.6907,57.7393,41510.0
2016-06-17 10:50:00,71.25,71.25,71.1,71.1,73204.0,57.7312,57.7312,57.6097,57.6097,73204.0
2016-06-17 11:00:00,71.1,71.1,71.0,71.01,75295.0,57.6097,57.6097,57.5287,57.5368,75295.0
2016-06-17 11:10:00,71.01,71.1,71.0,71.08,55350.0,57.5368,57.6097,57.5287,57.5935,55350.0
2016-06-17 11:20:00,71.08,71.1,70.99,70.99,49319.0,57.5935,57.6097,57.5206,57.5206,49319.0
2016-06-17 11:30:00,70.97,71.09,70.97,71.05,54744.0,57.5044,57.6016,57.5044,57.5692,54744.0
2016-06-17 11:40:00,71.05,71.08,71.01,71.08,64121.0,57.5692,57.5935,57.5368,57.5935,64121.0
2016-06-17 11:50:00,71.08,71.15,71.07,71.15,45315.0,57.5935,57.6502,57.5854,57.6502,45315.0
2016-06-17 12:00:00,71.15,71.29,71.14,71.27,49644.0,57.6502,57.7636,57.6421,57.7474,49644.0
2016-06-17 12:10:00,71.28,71.38,71.28,71.35,34899.0,57.7555,57.8366,57.7555,57.8123,34899.0
2016-06-17 12:20:00,71.35,71.37,71.29,71.3,31919.0,57.8123,57.8285,57.7636,57.7717,31919.0
2016-06-17 12:30:00,71.31,71.31,71.23,71.23,38082.0,57.7799,57.7799,57.715,57.715,38082.0
2016-06-17 12:40:00,71.23,71.25,71.21,71.23,32059.0,57.715,57.7312,57.6988,57.715,32059.0
2016-06-17 12:50:00,71.23,71.38,71.23,71.37,22981.0,57.715,57.8366,57.715,57.8285,22981.0
2016-06-17 13:00:00,71.37,71.38,71.29,71.36,26014.0,57.8285,57.8366,57.7636,57.8204,26014.0
2016-06-17 13:10:00,71.35,71.48,71.35,71.47,17257.0,57.8123,57.9176,57.8123,57.9095,17257.0
2016-06-17 13:20:00,71.48,71.52,71.46,71.48,26828.0,57.9176,57.95,57.9014,57.9176,26828.0
2016-06-17 13:30:00,71.48,71.49,71.42,71.43,22363.0,57.9176,57.9257,57.869,57.8771,22363.0
2016-06-17 13:40:00,71.43,71.54,71.42,71.53,26424.0,57.8771,57.9662,57.869,57.9581,26424.0
2016-06-17 13:50:00,71.54,71.58,71.48,71.49,19485.0,57.9662,57.9986,57.9176,57.9257,19485.0
2016-06-17 14:00:00,71.48,71.54,71.43,71.46,34314.0,57.9176,57.9662,57.8771,57.9014,34314.0
2016-06-17 14:10:00,71.47,71.55,71.47,71.48,27214.0,57.9095,57.9743,57.9095,57.9176,27214.0
2016-06-17 14:20:00,71.48,71.55,71.46,71.55,50913.0,57.9176,57.9743,57.9014,57.9743,50913.0
2016-06-17 14:30:00,71.55,71.62,71.53,71.6,36546.0,57.9743,58.031,57.9581,58.0148,36546.0
2016-06-17 14:40:00,71.59,71.6,71.55,71.6,52378.0,58.0067,58.0148,57.9743,58.0148,52378.0
2016-06-17 14:50:00,71.6,71.64,71.57,71.6,51132.0,58.0148,58.0472,57.9905,58.0148,51132.0
2016-06-17 15:00:00,71.6,71.65,71.59,71.6,36465.0,58.0148,58.0553,58.0067,58.0148,36465.0
2016-06-17 15:10:00,71.6,71.62,71.55,71.58,51763.0,58.0148,58.031,57.9743,57.9986,51763.0
2016-06-17 15:20:00,71.58,71.58,71.51,71.53,37473.0,57.9986,57.9986,57.9419,57.9581,37473.0
2016-06-17 15:30:00,71.52,71.52,71.43,71.45,79795.0,57.95,57.95,57.8771,57.8933,79795.0
2016-06-17 15:40:00,71.46,71.46,71.31,71.37,144883.0,57.9014,57.9014,57.7799,57.8285,144883.0
2016-06-17 15:50:00,71.37,71.46,71.35,71.41,315623.0,57.8285,57.9014,57.8123,57.8609,315623.0
2016-06-20 09:30:00,71.9,72.4,71.9,72.35,134561.0,58.2579,58.663,58.2579,58.6225,134561.0
2016-06-20 09:40:00,72.36,72.36,72.18,72.2,63505.0,58.6306,58.6306,58.4848,58.501,63505.0
2016-06-20 09:50:00,72.22,72.27,72.02,72.06,82373.0,58.5172,58.5577,58.3551,58.3875,82373.0
2016-06-20 10:00:00,72.08,72.2,72.04,72.16,62682.0,58.4038,58.501,58.3713,58.4686,62682.0
2016-06-20 10:10:00,72.16,72.18,72.07,72.16,44182.0,58.4686,58.4848,58.3957,58.4686,44182.0
2016-06-20 10:20:00,72.15,72.17,71.94,71.96,32507.0,58.4605,58.4767,58.2903,58.3065,32507.0
2016-06-20 10:30:00,71.95,71.99,71.86,71.95,81197.0,58.2984,58.3308,58.2255,58.2984,81197.0
2016-06-20 10:40:00,71.95,72.04,71.93,71.98,31213.0,58.2984,58.3713,58.2822,58.3227,31213.0
2016-06-20 10:50:00,71.98,72.05,71.97,71.99,36890.0,58.3227,58.3794,58.3146,58.3308,36890.0
2016-06-20 11:00:00,71.99,72.11,71.99,72.1,35084.0,58.3308,58.4281,58.3308,58.42,35084.0
2016-06-20 11:10:00,72.1,72.16,72.09,72.15,52648.0,58.42,58.4686,58.4119,58.4605,52648.0
2016-06-20 11:20:00,72.16,72.24,72.04,72.06,110855.0,58.4686,58.5334,58.3713,58.3875,110855.0
2016-06-20 11:30:00,72.06,72.19,72.04,72.14,57610.0,58.3875,58.4929,58.3713,58.4524,57610.0
2016-06-20 11:40:00,72.15,72.19,72.04,72.05,27331.0,58.4605,58.4929,58.3713,58.3794,27331.0
2016-06-20 11:50:00,72.06,72.1,71.95,71.97,42684.0,58.3875,58.42,58.2984,58.3146,42684.0
2016-06-20 12:00:00,71.96,71.99,71.93,71.97,27176.0,58.3065,58.3308,58.2822,58.3146,27176.0
2016-06-20 12:10:00,71.97,72.01,71.92,71.97,29201.0,58.3146,58.347,58.2741,58.3146,29201.0
2016-06-20 12:20:00,71.95,71.96,71.84,71.86,55517.0,58.2984,58.3065,58.2093,58.2255,55517.0
2016-06-20 12:30:00,71.86,72.0,71.85,71.98,26880.0,58.2255,58.3389,58.2174,58.3227,26880.0
2016-06-20 12:40:00,71.97,72.03,71.96,72.01,23352.0,58.3146,58.3632,58.3065,58.347,23352.0
2016-06-20 12:50:00,72.01,72.08,72.0,72.07,22957.0,58.347,58.4038,58.3389,58.3957,22957.0
2016-06-20 13:00:00,72.08,72.13,72.07,72.1,21100.0,58.4038,58.4443,58.3957,58.42,21100.0
2016-06-20 13:10:00,72.1,72.1,71.85,71.95,82249.0,58.42,58.42,58.2174,58.2984,82249.0
2016-06-20 13:20:00,71.95,71.96,71.84,71.86,19737.0,58.2984,58.3065,58.2093,58.2255,19737.0
2016-06-20 13:30:00,71.87,71.94,71.85,71.89,31236.0,58.2336,58.2903,58.2174,58.2498,31236.0
2016-06-20 13:40:00,71.89,71.94,71.87,71.94,26048.0,58.2498,58.2903,58.2336,58.2903,26048.0
2016-06-20 13:50:00,71.94,72.0,71.93,71.98,25966.0,58.2903,58.3389,58.2822,58.3227,25966.0
2016-06-20 14:00:00,71.97,71.97,71.79,71.81,60527.0,58.3146,58.3146,58.1688,58.185,60527.0
2016-06-20 14:10:00,71.81,71.9,71.79,71.86,32594.0,58.185,58.2579,58.1688,58.2255,32594.0
2016-06-20 14:20:00,71.86,71.9,71.81,71.84,34975.0,58.2255,58.2579,58.185,58.2093,34975.0
2016-06-20 14:30:00,71.83,71.86,71.8,71.84,24356.0,58.2012,58.2255,58.1769,58.2093,24356.0
2016-06-20 14:40:00,71.86,71.94,71.84,71.92,39438.0,58.2255,58.2903,58.2093,58.2741,39438.0
2016-06-20 14:50:00,71.92,71.93,71.78,71.8,73140.0,58.2741,58.2822,58.1607,58.1769,73140.0
2016-06-20 15:00:00,71.8,71.85,71.79,71.82,54394.0,58.1769,58.2174,58.1688,58.1931,54394.0
2016-06-20 15:10:00,71.82,71.83,71.72,71.77,35926.0,58.1931,58.2012,58.1121,58.1526,35926.0
2016-06-20 15:20:00,71.76,71.8,71.73,71.77,38263.0,58.1445,58.1769,58.1202,58.1526,38263.0
2016-06-20 15:30:00,71.77,71.82,71.76,71.8,57369.0,58.1526,58.1931,58.1445,58.1769,57369.0
2016-06-20 15:40:00,71.79,71.86,71.71,71.71,92448.0,58.1688,58.2255,58.104,58.104,92448.0
2016-06-20 15:50:00,71.7,71.71,71.6,71.63,215109.0,58.0959,58.104,58.0148,58.0391,215109.0
2016-06-21 09:30:00,72.03,72.05,71.77,71.98,118954.0,58.3632,58.3794,58.1526,58.3227,118954.0
2016-06-21 09:40:00,71.99,72.1,71.92,72.04,50100.0,58.3308,58.42,58.2741,58.3713,50100.0
2016-06-21 09:50:00,72.03,72.05,71.87,71.89,73668.0,58.3632,58.3794,58.2336,58.2498,73668.0
2016-06-21 10:00:00,71.88,72.12,71.87,72.1,42712.0,58.2417,58.4362,58.2336,58.42,42712.0
2016-06-21 10:10:00,72.09,72.14,71.94,71.95,50961.0,58.4119,58.4524,58.2903,58.2984,50961.0
2016-06-21 10:20:00,71.96,72.03,71.91,71.93,40295.0,58.3065,58.3632,58.266,58.2822,40295.0
2016-06-21 10:30:00,71.93,72.09,71.93,72.02,64163.0,58.2822,58.4119,58.2822,58.3551,64163.0
2016-06-21 10:40:00,72.02,72.04,71.88,71.88,40401.0,58.3551,58.3713,58.2417,58.2417,40401.0
2016-06-21 10:50:00,71.87,71.97,71.87,71.93,58207.0,58.2336,58.3146,58.2336,58.2822,58207.0
2016-06-21 11:00:00,71.93,72.04,71.93,71.97,58343.0,58.2822,58.3713,58.2822,58.3146,58343.0
2016-06-21 11:10:00,71.97,72.09,71.96,71.99,72525.0,58.3146,58.4119,58.3065,58.3308,72525.0
2016-06-21 11:20:00,72.0,72.0,71.88,71.92,30114.0,58.3389,58.3389,58.2417,58.2741,30114.0
2016-06-21 11:30:00,71.91,71.97,71.89,71.95,33498.0,58.266,58.3146,58.2498,58.2984,33498.0
2016-06-21 11:40:00,71.94,72.04,71.92,72.01,27279.0,58.2903,58.3713,58.2741,58.347,27279.0
2016-06-21 11:50:00,72.02,72.05,71.99,72.02,22660.0,58.3551,58.3794,58.3308,58.3551,22660.0
2016-06-21 12:00:00,72.02,72.05,71.98,72.0,45219.0,58.3551,58.3794,58.3227,58.3389,45219.0
2016-06-21 12:10:00,72.0,72.0,71.93,71.95,21341.0,58.3389,58.3389,58.2822,58.2984,21341.0
2016-06-21 12:20:00,71.95,71.96,71.89,71.93,84844.0,58.2984,58.3065,58.2498,58.2822,84844.0
2016-06-21 12:30:00,71.93,71.97,71.91,71.95,23466.0,58.2822,58.3146,58.266,58.2984,23466.0
2016-06-21 12:40:00,71.95,72.0,71.94,72.0,237277.0,58.2984,58.3389,58.2903,58.3389,237277.0
2016-06-21 12:50:00,71.99,72.0,71.94,71.97,21252.0,58.3308,58.3389,58.2903,58.3146,21252.0
2016-06-21 13:00:00,71.97,72.0,71.95,71.95,27188.0,58.3146,58.3389,58.2984,58.2984,27188.0
2016-06-21 13:10:00,71.95,71.97,71.92,71.94,28001.0,58.2984,58.3146,58.2741,58.2903,28001.0
2016-06-21 13:20:00,71.95,71.97,71.91,71.94,21088.0,58.2984,58.3146,58.266,58.2903,21088.0
2016-06-21 13:30:00,71.94,71.95,71.89,71.9,30197.0,58.2903,58.2984,58.2498,58.2579,30197.0
2016-06-21 13:40:00,71.89,71.93,71.84,71.85,35763.0,58.2498,58.2822,58.2093,58.2174,35763.0
2016-06-21 13:50:00,71.85,71.87,71.84,71.85,94232.0,58.2174,58.2336,58.2093,58.2174,94232.0
2016-06-21 14:00:00,71.84,71.94,71.81,71.93,81783.0,58.2093,58.2903,58.185,58.2822,81783.0
2016-06-21 14:10:00,71.94,72.0,71.93,71.95,64294.0,58.2903,58.3389,58.2822,58.2984,64294.0
2016-06-21 14:20:00,71.96,71.98,71.93,71.94,70966.0,58.3065,58.3227,58.2822,58.2903,70966.0
2016-06-21 14:30:00,71.95,71.97,71.92,71.95,134085.0,58.2984,58.3146,58.2741,58.2984,134085.0
2016-06-21 14:40:00,71.95,71.96,71.89,71.9,73521.0,58.2984,58.3065,58.2498,58.2579,73521.0
2016-06-21 14:50:00,71.89,71.91,71.85,71.85,45839.0,58.2498,58.266,58.2174,58.2174,45839.0
2016-06-21 15:00:00,71.86,71.92,71.85,71.86,45344.0,58.2255,58.2741,58.2174,58.2255,45344.0
2016-06-21 15:10:00,71.86,71.92,71.85,71.91,44003.0,58.2255,58.2741,58.2174,58.266,44003.0
2016-06-21 15:20:00,71.91,71.92,71.79,71.88,125160.0,58.266,58.2741,58.1688,58.2417,125160.0
2016-06-21 15:30:00,71.88,71.93,71.86,71.86,64052.0,58.2417,58.2822,58.2255,58.2255,64052.0
2016-06-21 15:40:00,71.86,71.86,71.73,71.76,121808.0,58.2255,58.2255,58.1202,58.1445,121808.0
2016-06-21 15:50:00,71.77,71.85,71.75,71.8,172359.0,58.1526,58.2174,58.1364,58.1769,172359.0
2016-06-22 09:30:00,71.98,72.09,71.88,72.07,93836.0,58.3227,58.4119,58.2417,58.3957,93836.0
2016-06-22 09:40:00,72.07,72.12,72.0,72.09,70414.0,58.3957,58.4362,58.3389,58.4119,70414.0
2016-06-22 09:50:00,72.09,72.2,72.08,72.19,85482.0,58.4119,58.501,58.4038,58.4929,85482.0
2016-06-22 10:00:00,72.18,72.24,72.14,72.17,431508.0,58.4848,58.5334,58.4524,58.4767,431508.0
2016-06-22 10:10:00,72.16,72.29,72.15,72.28,331722.0,58.4686,58.5739,58.4605,58.5658,331722.0
2016-06-22 10:20:00,72.28,72.45,72.23,72.45,233111.0,58.5658,58.7036,58.5253,58.7036,233111.0
2016-06-22 10:30:00,72.43,72.44,72.32,72.41,87988.0,58.6873,58.6954,58.5982,58.6711,87988.0
2016-06-22 10:40:00,72.4,72.45,72.34,72.34,70063.0,58.663,58.7036,58.6144,58.6144,70063.0
2016-06-22 10:50:00,72.34,72.38,72.27,72.29,65510.0,58.6144,58.6468,58.5577,58.5739,65510.0
2016-06-22 11:00:00,72.28,72.3,72.23,72.26,32607.0,58.5658,58.582,58.5253,58.5496,32607.0
2016-06-22 11:10:00,72.26,72.36,72.19,72.35,62714.0,58.5496,58.6306,58.4929,58.6225,62714.0
2016-06-22 11:20:00,72.37,72.5,72.36,72.49,58873.0,58.6387,58.7441,58.6306,58.736,58873.0
2016-06-22 11:30:00,72.49,72.5,72.27,72.28,88054.0,58.736,58.7441,58.5577,58.5658,88054.0
2016-06-22 11:40:00,72.27,72.3,72.22,72.27,48164.0,58.5577,58.582,58.5172,58.5577,48164.0
2016-06-22 11:50:00,72.27,72.28,72.2,72.28,50670.0,58.5577,58.5658,58.501,58.5658,50670.0
2016-06-22 12:00:00,72.27,72.3,72.24,72.26,42613.0,58.5577,58.582,58.5334,58.5496,42613.0
2016-06-22 12:10:00,72.26,72.29,72.24,72.26,27288.0,58.5496,58.5739,58.5334,58.5496,27288.0
2016-06-22 12:20:00,72.26,72.27,72.11,72.12,41767.0,58.5496,58.5577,58.4281,58.4362,41767.0
2016-06-22 12:30:00,72.12,72.18,72.11,72.17,27837.0,58.4362,58.4848,58.4281,58.4767,27837.0
2016-06-22 12:40:00,72.16,72.19,72.14,72.19,22480.0,58.4686,58.4929,58.4524,58.4929,22480.0
2016-06-22 12:50:00,72.2,72.26,72.15,72.18,37307.0,58.501,58.5496,58.4605,58.4848,37307.0
2016-06-22 13:00:00,72.17,72.19,72.12,72.14,30545.0,58.4767,58.4929,58.4362,58.4524,30545.0
2016-06-22 13:10:00,72.14,72.19,72.09,72.18,29763.0,58.4524,58.4929,58.4119,58.4848,29763.0
2016-06-22 13:20:00,72.19,72.24,72.15,72.24,25733.0,58.4929,58.5334,58.4605,58.5334,25733.0
2016-06-22 13:30:00,72.23,72.29,72.21,72.27,24300.0,58.5253,58.5739,58.5091,58.5577,24300.0
2016-06-22 13:40:00,72.27,72.3,72.26,72.27,26324.0,58.5577,58.582,58.5496,58.5577,26324.0
2016-06-22 13:50:00,72.28,72.33,72.28,72.3,24421.0,58.5658,58.6063,58.5658,58.582,24421.0
2016-06-22 14:00:00,72.31,72.31,72.27,72.3,33810.0,58.5901,58.5901,58.5577,58.582,33810.0
2016-06-22 14:10:00,72.3,72.32,72.26,72.27,28701.0,58.582,58.5982,58.5496,58.5577,28701.0
2016-06-22 14:20:00,72.26,72.32,72.24,72.31,25334.0,58.5496,58.5982,58.5334,58.5901,25334.0
2016-06-22 14:30:00,72.32,72.33,72.24,72.25,27337.0,58.5982,58.6063,58.5334,58.5415,27337.0
2016-06-22 14:40:00,72.25,72.27,72.21,72.26,25460.0,58.5415,58.5577,58.5091,58.5496,25460.0
2016-06-22 14:50:00,72.26,72.31,72.24,72.28,36793.0,58.5496,58.5901,58.5334,58.5658,36793.0
2016-06-22 15:00:00,72.28,72.34,72.2,72.21,49769.0,58.5658,58.6144,58.501,58.5091,49769.0
2016-06-22 15:10:00,72.22,72.24,72.19,72.21,67454.0,58.5172,58.5334,58.4929,58.5091,67454.0
2016-06-22 15:20:00,72.2,72.22,72.16,72.19,56008.0,58.501,58.5172,58.4686,58.4929,56008.0
2016-06-22 15:30:00,72.19,72.25,72.16,72.25,87076.0,58.4929,58.5415,58.4686,58.5415,87076.0
2016-06-22 15:40:00,72.26,72.28,72.18,72.23,106974.0,58.5496,58.5658,58.4848,58.5253,106974.0
2016-06-22 15:50:00,72.23,72.27,72.15,72.23,207300.0,58.5253,58.5577,58.4605,58.5253,207300.0
2016-06-23 09:30:00,72.64,72.73,72.44,72.52,90648.0,58.8575,58.9304,58.6954,58.7603,90648.0
2016-06-23 09:40:00,72.54,72.57,72.46,72.5,55057.0,58.7765,58.8008,58.7117,58.7441,55057.0
2016-06-23 09:50:00,72.51,72.51,72.43,72.47,99330.0,58.7522,58.7522,58.6873,58.7198,99330.0
2016-06-23 10:00:00,72.47,72.49,72.36,72.39,57755.0,58.7198,58.736,58.6306,58.6549,57755.0
2016-06-23 10:10:00,72.39,72.47,72.38,72.4,38894.0,58.6549,58.7198,58.6468,58.663,38894.0
2016-06-23 10:20:00,72.41,72.54,72.39,72.45,40537.0,58.6711,58.7765,58.6549,58.7036,40537.0
2016-06-23 10:30:00,72.47,72.48,72.4,72.48,24573.0,58.7198,58.7279,58.663,58.7279,24573.0
2016-06-23 10:40:00,72.47,72.48,72.34,72.37,34262.0,58.7198,58.7279,58.6144,58.6387,34262.0
2016-06-23 10:50:00,72.37,72.41,72.35,72.38,26078.0,58.6387,58.6711,58.6225,58.6468,26078.0
2016-06-23 11:00:00,72.38,72.46,72.37,72.45,23051.0,58.6468,58.7117,58.6387,58.7036,23051.0
2016-06-23 11:10:00,72.46,72.51,72.45,72.47,35120.0,58.7117,58.7522,58.7036,58.7198,35120.0
2016-06-23 11:20:00,72.48,72.52,72.45,72.52,54023.0,58.7279,58.7603,58.7036,58.7603,54023.0
2016-06-23 11:30:00,72.52,72.58,72.5,72.55,24950.0,58.7603,58.8089,58.7441,58.7846,24950.0
2016-06-23 11:40:00,72.55,72.59,72.49,72.5,50393.0,58.7846,58.817,58.736,58.7441,50393.0
2016-06-23 11:50:00,72.51,72.54,72.48,72.48,17426.0,58.7522,58.7765,58.7279,58.7279,17426.0
2016-06-23 12:00:00,72.49,72.52,72.44,72.46,23528.0,58.736,58.7603,58.6954,58.7117,23528.0
2016-06-23 12:10:00,72.46,72.48,72.45,72.47,23960.0,58.7117,58.7279,58.7036,58.7198,23960.0
2016-06-23 12:20:00,72.47,72.52,72.46,72.5,34645.0,58.7198,58.7603,58.7117,58.7441,34645.0
2016-06-23 12:30:00,72.5,72.53,72.48,72.5,17467.0,58.7441,58.7684,58.7279,58.7441,17467.0
2016-06-23 12:40:00,72.49,72.51,72.47,72.47,16112.0,58.736,58.7522,58.7198,58.7198,16112.0
2016-06-23 12:50:00,72.48,72.51,72.45,72.45,14617.0,58.7279,58.7522,58.7036,58.7036,14617.0
2016-06-23 13:00:00,72.46,72.48,72.45,72.48,12850.0,58.7117,58.7279,58.7036,58.7279,12850.0
2016-06-23 13:10:00,72.48,72.5,72.45,72.49,15297.0,58.7279,58.7441,58.7036,58.736,15297.0
2016-06-23 13:20:00,72.48,72.5,72.46,72.47,18784.0,58.7279,58.7441,58.7117,58.7198,18784.0
2016-06-23 13:30:00,72.47,72.49,72.41,72.42,22899.0,58.7198,58.736,58.6711,58.6792,22899.0
2016-06-23 13:40:00,72.43,72.44,72.39,72.42,23301.0,58.6873,58.6954,58.6549,58.6792,23301.0
2016-06-23 13:50:00,72.42,72.42,72.39,72.39,18018.0,58.6792,58.6792,58.6549,58.6549,18018.0
2016-06-23 14:00:00,72.4,72.4,72.35,72.39,22342.0,58.663,58.663,58.6225,58.6549,22342.0
2016-06-23 14:10:00,72.4,72.44,72.4,72.42,31595.0,58.663,58.6954,58.663,58.6792,31595.0
2016-06-23 14:20:00,72.42,72.42,72.38,72.41,20195.0,58.6792,58.6792,58.6468,58.6711,20195.0
2016-06-23 14:30:00,72.41,72.43,72.36,72.41,18595.0,58.6711,58.6873,58.6306,58.6711,18595.0
2016-06-23 14:40:00,72.41,72.47,72.41,72.45,23843.0,58.6711,58.7198,58.6711,58.7036,23843.0
2016-06-23 14:50:00,72.44,72.48,72.43,72.48,42295.0,58.6954,58.7279,58.6873,58.7279,42295.0
2016-06-23 15:00:00,72.48,72.49,72.46,72.49,29492.0,58.7279,58.736,58.7117,58.736,29492.0
2016-06-23 15:10:00,72.48,72.5,72.48,72.48,35621.0,58.7279,58.7441,58.7279,58.7279,35621.0
2016-06-23 15:20:00,72.49,72.49,72.46,72.49,34840.0,58.736,58.736,58.7117,58.736,34840.0
2016-06-23 15:30:00,72.48,72.5,72.45,72.49,53791.0,58.7279,58.7441,58.7036,58.736,53791.0
2016-06-23 15:40:00,72.48,72.57,72.46,72.56,136077.0,58.7279,58.8008,58.7117,58.7927,136077.0
2016-06-23 15:50:00,72.56,72.65,72.56,72.65,237775.0,58.7927,58.8656,58.7927,58.8656,237775.0
2016-06-24 09:30:00,71.11,71.44,71.0,71.17,174117.0,57.6178,57.8852,57.5287,57.6664,174117.0
2016-06-24 09:40:00,71.16,71.32,71.03,71.28,156230.0,57.6583,57.788,57.553,57.7555,156230.0
2016-06-24 09:50:00,71.26,71.55,71.15,71.46,175195.0,57.7393,57.9743,57.6502,57.9014,175195.0
2016-06-24 10:00:00,71.47,71.75,71.44,71.74,100615.0,57.9095,58.1364,57.8852,58.1283,100615.0
2016-06-24 10:10:00,71.74,71.8,71.5,71.52,68254.0,58.1283,58.1769,57.9338,57.95,68254.0
2016-06-24 10:20:00,71.5,71.59,71.37,71.52,69465.0,57.9338,58.0067,57.8285,57.95,69465.0
2016-06-24 10:30:00,71.51,71.6,71.39,71.56,73949.0,57.9419,58.0148,57.8447,57.9824,73949.0
2016-06-24 10:40:00,71.56,71.56,71.38,71.47,47870.0,57.9824,57.9824,57.8366,57.9095,47870.0
2016-06-24 10:50:00,71.46,71.65,71.42,71.42,39170.0,57.9014,58.0553,57.869,57.869,39170.0
2016-06-24 11:00:00,71.41,71.48,71.27,71.34,60131.0,57.8609,57.9176,57.7474,57.8042,60131.0
2016-06-24 11:10:00,71.37,71.44,71.29,71.33,48877.0,57.8285,57.8852,57.7636,57.7961,48877.0
2016-06-24 11:20:00,71.33,71.35,71.12,71.25,49808.0,57.7961,57.8123,57.6259,57.7312,49808.0
2016-06-24 11:30:00,71.26,71.3,71.17,71.22,41338.0,57.7393,57.7717,57.6664,57.7069,41338.0
2016-06-24 11:40:00,71.21,71.45,71.2,71.3,60968.0,57.6988,57.8933,57.6907,57.7717,60968.0
2016-06-24 11:50:00,71.3,71.34,71.26,71.33,39083.0,57.7717,57.8042,57.7393,57.7961,39083.0
2016-06-24 12:00:00,71.33,71.42,71.25,71.26,54330.0,57.7961,57.869,57.7312,57.7393,54330.0
2016-06-24 12:10:00,71.25,71.25,71.07,71.14,42879.0,57.7312,57.7312,57.5854,57.6421,42879.0
2016-06-24 12:20:00,71.15,71.3,71.14,71.27,31125.0,57.6502,57.7717,57.6421,57.7474,31125.0
2016-06-24 12:30:00,71.27,71.3,71.11,71.11,31608.0,57.7474,57.7717,57.6178,57.6178,31608.0
2016-06-24 12:40:00,71.11,71.17,70.94,70.99,49953.0,57.6178,57.6664,57.4801,57.5206,49953.0
2016-06-24 12:50:00,70.97,71.06,70.94,71.02,48263.0,57.5044,57.5773,57.4801,57.5449,48263.0
2016-06-24 13:00:00,71.01,71.07,70.96,70.97,38796.0,57.5368,57.5854,57.4963,57.5044,38796.0
2016-06-24 13:10:00,70.98,71.09,70.96,71.06,37093.0,57.5125,57.6016,57.4963,57.5773,37093.0
2016-06-24 13:20:00,71.06,71.09,70.89,70.93,112726.0,57.5773,57.6016,57.4395,57.472,112726.0
2016-06-24 13:30:00,70.93,71.11,70.92,71.09,60679.0,57.472,57.6178,57.4638,57.6016,60679.0
2016-06-24 13:40:00,71.09,71.09,70.93,71.0,39401.0,57.6016,57.6016,57.472,57.5287,39401.0
2016-06-24 13:50:00,71.01,71.07,70.95,71.03,34026.0,57.5368,57.5854,57.4882,57.553,34026.0
2016-06-24 14:00:00,71.03,71.13,71.02,71.1,67168.0,57.553,57.634,57.5449,57.6097,67168.0
2016-06-24 14:10:00,71.1,71.15,71.03,71.03,50245.0,57.6097,57.6502,57.553,57.553,50245.0
2016-06-24 14:20:00,71.02,71.03,70.86,70.91,55564.0,57.5449,57.553,57.4152,57.4557,55564.0
2016-06-24 14:30:00,70.89,70.9,70.66,70.74,54650.0,57.4395,57.4476,57.2532,57.318,54650.0
2016-06-24 14:40:00,70.74,70.77,70.66,70.75,50042.0,57.318,57.3423,57.2532,57.3261,50042.0
2016-06-24 14:50:00,70.75,70.92,70.71,70.83,62206.0,57.3261,57.4638,57.2937,57.3909,62206.0
2016-06-24 15:00:00,70.82,70.89,70.61,70.63,63778.0,57.3828,57.4395,57.2127,57.2289,63778.0
2016-06-24 15:10:00,70.64,70.65,70.15,70.18,121118.0,57.237,57.2451,56.8399,56.8643,121118.0
2016-06-24 15:20:00,70.17,70.37,70.15,70.34,98381.0,56.8562,57.0182,56.8399,56.9939,98381.0
2016-06-24 15:30:00,70.33,70.55,70.31,70.46,173145.0,56.9858,57.1641,56.9696,57.0911,173145.0
2016-06-24 15:40:00,70.47,70.72,70.44,70.67,279639.0,57.0992,57.3018,57.0749,57.2613,279639.0
2016-06-24 15:50:00,70.68,70.82,70.47,70.56,869861.0,57.2694,57.3828,57.0992,57.1722,869861.0
2016-06-27 09:30:00,70.14,70.23,69.87,70.07,115799.0,56.8318,56.9048,56.6131,56.7751,115799.0
2016-06-27 09:40:00,70.09,70.13,69.86,69.88,154761.0,56.7913,56.8237,56.605,56.6212,154761.0
2016-06-27 09:50:00,69.87,69.89,69.71,69.85,99641.0,56.6131,56.6293,56.4834,56.5969,99641.0
2016-06-27 10:00:00,69.83,70.03,69.82,69.93,97485.0,56.5807,56.7427,56.5726,56.6617,97485.0
2016-06-27 10:10:00,69.93,69.98,69.8,69.85,81560.0,56.6617,56.7022,56.5564,56.5969,81560.0
2016-06-27 10:20:00,69.86,69.95,69.75,69.78,58906.0,56.605,56.6779,56.5158,56.5401,58906.0
2016-06-27 10:30:00,69.78,69.93,69.73,69.86,68055.0,56.5401,56.6617,56.4996,56.605,68055.0
2016-06-27 10:40:00,69.87,70.0,69.82,69.89,85594.0,56.6131,56.7184,56.5726,56.6293,85594.0
2016-06-27 10:50:00,69.88,70.04,69.85,69.95,93113.0,56.6212,56.7508,56.5969,56.6779,93113.0
2016-06-27 11:00:00,69.95,69.96,69.88,69.92,88196.0,56.6779,56.686,56.6212,56.6536,88196.0
2016-06-27 11:10:00,69.91,69.92,69.76,69.84,46163.0,56.6455,56.6536,56.5239,56.5888,46163.0
2016-06-27 11:20:00,69.85,70.02,69.77,70.01,57353.0,56.5969,56.7346,56.532,56.7265,57353.0
2016-06-27 11:30:00,70.0,70.07,69.96,70.07,66024.0,56.7184,56.7751,56.686,56.7751,66024.0
2016-06-27 11:40:00,70.07,70.2,70.04,70.14,73962.0,56.7751,56.8805,56.7508,56.8318,73962.0
2016-06-27 11:50:00,70.14,70.18,70.08,70.15,49921.0,56.8318,56.8643,56.7832,56.8399,49921.0
2016-06-27 12:00:00,70.15,70.19,70.07,70.15,45153.0,56.8399,56.8724,56.7751,56.8399,45153.0
2016-06-27 12:10:00,70.15,70.2,70.1,70.18,68481.0,56.8399,56.8805,56.7994,56.8643,68481.0
2016-06-27 12:20:00,70.18,70.23,70.14,70.2,42058.0,56.8643,56.9048,56.8318,56.8805,42058.0
2016-06-27 12:30:00,70.2,70.22,70.0,70.01,39023.0,56.8805,56.8967,56.7184,56.7265,39023.0
2016-06-27 12:40:00,70.0,70.0,69.85,69.93,41970.0,56.7184,56.7184,56.5969,56.6617,41970.0
2016-06-27 12:50:00,69.93,69.99,69.86,69.96,46423.0,56.6617,56.7103,56.605,56.686,46423.0
2016-06-27 13:00:00,69.95,70.04,69.92,69.95,35948.0,56.6779,56.7508,56.6536,56.6779,35948.0
2016-06-27 13:10:00,69.95,70.04,69.93,70.03,77102.0,56.6779,56.7508,56.6617,56.7427,77102.0
2016-06-27 13:20:00,70.03,70.09,70.0,70.01,44652.0,56.7427,56.7913,56.7184,56.7265,44652.0
2016-06-27 13:30:00,70.01,70.03,69.92,69.99,34371.0,56.7265,56.7427,56.6536,56.7103,34371.0
2016-06-27 13:40:00,69.98,69.98,69.85,69.91,40347.0,56.7022,56.7022,56.5969,56.6455,40347.0
2016-06-27 13:50:00,69.91,70.03,69.9,69.99,43140.0,56.6455,56.7427,56.6374,56.7103,43140.0
2016-06-27 14:00:00,70.0,70.05,69.94,69.98,48231.0,56.7184,56.7589,56.6698,56.7022,48231.0
2016-06-27 14:10:00,69.97,70.0,69.85,69.86,53959.0,56.6941,56.7184,56.5969,56.605,53959.0
2016-06-27 14:20:00,69.87,69.99,69.83,69.97,65013.0,56.6131,56.7103,56.5807,56.6941,65013.0
2016-06-27 14:30:00,69.97,70.04,69.92,69.98,67366.0,56.6941,56.7508,56.6536,56.7022,67366.0
2016-06-27 14:40:00,69.99,70.0,69.85,69.87,53009.0,56.7103,56.7184,56.5969,56.6131,53009.0
2016-06-27 14:50:00,69.87,69.88,69.78,69.83,56632.0,56.6131,56.6212,56.5401,56.5807,56632.0
2016-06-27 15:00:00,69.84,69.91,69.81,69.84,72694.0,56.5888,56.6455,56.5645,56.5888,72694.0
2016-06-27 15:10:00,69.84,69.96,69.84,69.86,63296.0,56.5888,56.686,56.5888,56.605,63296.0
2016-06-27 15:20:00,69.87,69.91,69.73,69.89,78861.0,56.6131,56.6455,56.4996,56.6293,78861.0
2016-06-27 15:30:00,69.88,70.09,69.84,70.09,85133.0,56.6212,56.7913,56.5888,56.7913,85133.0
2016-06-27 15:40:00,70.08,70.13,70.02,70.11,133114.0,56.7832,56.8237,56.7346,56.8075,133114.0
2016-06-27 15:50:00,70.11,70.11,69.96,69.98,228446.0,56.8075,56.8075,56.686,56.7022,228446.0
2016-06-28 09:30:00,70.37,70.48,70.03,70.45,118300.0,57.0182,57.1073,56.7427,57.083,118300.0
2016-06-28 09:40:00,70.45,70.49,70.31,70.36,54910.0,57.083,57.1154,56.9696,57.0101,54910.0
2016-06-28 09:50:00,70.36,70.45,70.31,70.4,46679.0,57.0101,57.083,56.9696,57.0425,46679.0
2016-06-28 10:00:00,70.41,70.69,70.41,70.67,105324.0,57.0506,57.2775,57.0506,57.2613,105324.0
2016-06-28 10:10:00,70.67,70.7,70.44,70.47,61430.0,57.2613,57.2856,57.0749,57.0992,61430.0
2016-06-28 10:20:00,70.48,70.64,70.43,70.59,114912.0,57.1073,57.237,57.0668,57.1965,114912.0
2016-06-28 10:30:00,70.59,70.63,70.56,70.57,61759.0,57.1965,57.2289,57.1722,57.1803,61759.0
2016-06-28 10:40:00,70.57,70.74,70.51,70.72,43587.0,57.1803,57.318,57.1316,57.3018,43587.0
2016-06-28 10:50:00,70.73,70.79,70.59,70.59,43223.0,57.3099,57.3585,57.1965,57.1965,43223.0
2016-06-28 11:00:00,70.59,70.6,70.43,70.43,46470.0,57.1965,57.2046,57.0668,57.0668,46470.0
2016-06-28 11:10:00,70.43,70.54,70.43,70.5,45196.0,57.0668,57.1559,57.0668,57.1235,45196.0
2016-06-28 11:20:00,70.51,70.53,70.4,70.43,36328.0,57.1316,57.1478,57.0425,57.0668,36328.0
2016-06-28 11:30:00,70.45,70.65,70.44,70.65,62400.0,57.083,57.2451,57.0749,57.2451,62400.0
2016-06-28 11:40:00,70.65,70.74,70.61,70.7,36308.0,57.2451,57.318,57.2127,57.2856,36308.0
2016-06-28 11:50:00,70.71,70.84,70.69,70.81,67661.0,57.2937,57.399,57.2775,57.3747,67661.0
2016-06-28 12:00:00,70.81,70.81,70.68,70.7,34154.0,57.3747,57.3747,57.2694,57.2856,34154.0
2016-06-28 12:10:00,70.69,70.78,70.69,70.76,32400.0,57.2775,57.3504,57.2775,57.3342,32400.0
2016-06-28 12:20:00,70.76,70.77,70.68,70.69,26119.0,57.3342,57.3423,57.2694,57.2775,26119.0
2016-06-28 12:30:00,70.69,70.84,70.68,70.84,39938.0,57.2775,57.399,57.2694,57.399,39938.0
2016-06-28 12:40:00,70.83,70.86,70.75,70.77,39539.0,57.3909,57.4152,57.3261,57.3423,39539.0
2016-06-28 12:50:00,70.77,70.88,70.76,70.86,32059.0,57.3423,57.4314,57.3342,57.4152,32059.0
2016-06-28 13:00:00,70.85,70.9,70.82,70.83,54831.0,57.4071,57.4476,57.3828,57.3909,54831.0
2016-06-28 13:10:00,70.84,70.92,70.77,70.8,40379.0,57.399,57.4638,57.3423,57.3666,40379.0
2016-06-28 13:20:00,70.81,70.81,70.68,70.72,35334.0,57.3747,57.3747,57.2694,57.3018,35334.0
2016-06-28 13:30:00,70.71,70.71,70.64,70.68,28918.0,57.2937,57.2937,57.237,57.2694,28918.0
2016-06-28 13:40:00,70.67,70.75,70.62,70.62,54220.0,57.2613,57.3261,57.2208,57.2208,54220.0
2016-06-28 13:50:00,70.62,70.69,70.61,70.64,23204.0,57.2208,57.2775,57.2127,57.237,23204.0
2016-06-28 14:00:00,70.64,70.65,70.56,70.59,33816.0,57.237,57.2451,57.1722,57.1965,33816.0
2016-06-28 14:10:00,70.6,70.66,70.58,70.65,45323.0,57.2046,57.2532,57.1884,57.2451,45323.0
2016-06-28 14:20:00,70.64,70.67,70.59,70.66,32590.0,57.237,57.2613,57.1965,57.2532,32590.0
2016-06-28 14:30:00,70.66,70.86,70.66,70.83,50267.0,57.2532,57.4152,57.2532,57.3909,50267.0
2016-06-28 14:40:00,70.84,70.86,70.79,70.82,35184.0,57.399,57.4152,57.3585,57.3828,35184.0
2016-06-28 14:50:00,70.82,70.99,70.82,70.93,50690.0,57.3828,57.5206,57.3828,57.472,50690.0
2016-06-28 15:00:00,70.93,70.95,70.89,70.89,47822.0,57.472,57.4882,57.4395,57.4395,47822.0
2016-06-28 15:10:00,70.89,70.98,70.88,70.89,57818.0,57.4395,57.5125,57.4314,57.4395,57818.0
2016-06-28 15:20:00,70.9,70.91,70.81,70.86,56164.0,57.4476,57.4557,57.3747,57.4152,56164.0
2016-06-28 15:30:00,70.87,70.98,70.86,70.96,88230.0,57.4233,57.5125,57.4152,57.4963,88230.0
2016-06-28 15:40:00,70.96,71.06,70.95,71.05,129208.0,57.4963,57.5773,57.4882,57.5692,129208.0
2016-06-28 15:50:00,71.05,71.15,70.99,71.14,212026.0,57.5692,57.6502,57.5206,57.6421,212026.0
2016-06-29 09:30:00,71.36,71.59,71.32,71.54,80390.0,57.8204,58.0067,57.788,57.9662,80390.0
2016-06-29 09:40:00,71.57,71.78,71.57,71.72,90154.0,57.9905,58.1607,57.9905,58.1121,90154.0
2016-06-29 09:50:00,71.73,71.76,71.64,71.67,59150.0,58.1202,58.1445,58.0472,58.0715,59150.0
2016-06-29 10:00:00,71.66,71.79,71.63,71.76,42362.0,58.0634,58.1688,58.0391,58.1445,42362.0
2016-06-29 10:10:00,71.76,71.84,71.72,71.81,47416.0,58.1445,58.2093,58.1121,58.185,47416.0
2016-06-29 10:20:00,71.81,71.91,71.79,71.9,50841.0,58.185,58.266,58.1688,58.2579,50841.0
2016-06-29 10:30:00,71.9,71.9,71.71,71.74,38344.0,58.2579,58.2579,58.104,58.1283,38344.0
2016-06-29 10:40:00,71.74,71.77,71.69,71.71,40702.0,58.1283,58.1526,58.0878,58.104,40702.0
2016-06-29 10:50:00,71.7,71.72,71.59,71.66,34604.0,58.0959,58.1121,58.0067,58.0634,34604.0
2016-06-29 11:00:00,71.66,71.69,71.62,71.66,38463.0,58.0634,58.0878,58.031,58.0634,38463.0
2016-06-29 11:10:00,71.65,71.71,71.63,71.64,33036.0,58.0553,58.104,58.0391,58.0472,33036.0
2016-06-29 11:20:00,71.65,71.65,71.56,71.6,37125.0,58.0553,58.0553,57.9824,58.0148,37125.0
2016-06-29 11:30:00,71.61,71.67,71.6,71.6,26955.0,58.0229,58.0715,58.0148,58.0148,26955.0
2016-06-29 11:40:00,71.61,71.7,71.6,71.62,36063.0,58.0229,58.0959,58.0148,58.031,36063.0
2016-06-29 11:50:00,71.62,71.79,71.62,71.77,41502.0,58.031,58.1688,58.031,58.1526,41502.0
2016-06-29 12:00:00,71.76,71.82,71.76,71.77,34859.0,58.1445,58.1931,58.1445,58.1526,34859.0
2016-06-29 12:10:00,71.76,71.82,71.76,71.79,19659.0,58.1445,58.1931,58.1445,58.1688,19659.0
2016-06-29 12:20:00,71.79,71.85,71.78,71.83,27329.0,58.1688,58.2174,58.1607,58.2012,27329.0
2016-06-29 12:30:00,71.82,71.84,71.76,71.8,33216.0,58.1931,58.2093,58.1445,58.1769,33216.0
2016-06-29 12:40:00,71.8,71.81,71.71,71.73,17974.0,58.1769,58.185,58.104,58.1202,17974.0
2016-06-29 12:50:00,71.73,71.75,71.68,71.72,19002.0,58.1202,58.1364,58.0796,58.1121,19002.0
2016-06-29 13:00:00,71.73,71.75,71.63,71.65,33217.0,58.1202,58.1364,58.0391,58.0553,33217.0
2016-06-29 13:10:00,71.64,71.71,71.63,71.7,19788.0,58.0472,58.104,58.0391,58.0959,19788.0
2016-06-29 13:20:00,71.69,71.73,71.62,71.64,23610.0,58.0878,58.1202,58.031,58.0472,23610.0
2016-06-29 13:30:00,71.64,71.66,71.61,71.65,20872.0,58.0472,58.0634,58.0229,58.0553,20872.0
2016-06-29 13:40:00,71.64,71.66,71.61,71.62,39507.0,58.0472,58.0634,58.0229,58.031,39507.0
2016-06-29 13:50:00,71.62,71.67,71.6,71.63,22323.0,58.031,58.0715,58.0148,58.0391,22323.0
2016-06-29 14:00:00,71.64,71.66,71.62,71.65,46945.0,58.0472,58.0634,58.031,58.0553,46945.0
2016-06-29 14:10:00,71.64,71.69,71.64,71.65,26544.0,58.0472,58.0878,58.0472,58.0553,26544.0
2016-06-29 14:20:00,71.65,71.74,71.64,71.68,32178.0,58.0553,58.1283,58.0472,58.0796,32178.0
2016-06-29 14:30:00,71.69,71.74,71.69,71.7,25306.0,58.0878,58.1283,58.0878,58.0959,25306.0
2016-06-29 14:40:00,71.7,71.79,71.7,71.75,48279.0,58.0959,58.1688,58.0959,58.1364,48279.0
2016-06-29 14:50:00,71.76,71.81,71.75,71.8,31020.0,58.1445,58.185,58.1364,58.1769,31020.0
2016-06-29 15:00:00,71.8,71.81,71.74,71.8,31422.0,58.1769,58.185,58.1283,58.1769,31422.0
2016-06-29 15:10:00,71.79,71.88,71.79,71.87,38360.0,58.1688,58.2417,58.1688,58.2336,38360.0
2016-06-29 15:20:00,71.88,71.91,71.83,71.91,51998.0,58.2417,58.266,58.2012,58.266,51998.0
2016-06-29 15:30:00,71.91,71.93,71.85,71.85,69158.0,58.266,58.2822,58.2174,58.2174,69158.0
2016-06-29 15:40:00,71.85,71.87,71.8,71.85,74126.0,58.2174,58.2336,58.1769,58.2174,74126.0
2016-06-29 15:50:00,71.85,71.88,71.78,71.84,127511.0,58.2174,58.2417,58.1607,58.2093,127511.0
2016-06-30 09:30:00,71.9,72.1,71.86,71.96,94519.0,58.2579,58.42,58.2255,58.3065,94519.0
2016-06-30 09:40:00,71.94,72.06,71.94,71.94,59731.0,58.2903,58.3875,58.2903,58.2903,59731.0
2016-06-30 09:50:00,71.94,71.99,71.86,71.94,51932.0,58.2903,58.3308,58.2255,58.2903,51932.0
2016-06-30 10:00:00,71.94,72.0,71.94,71.96,41430.0,58.2903,58.3389,58.2903,58.3065,41430.0
2016-06-30 10:10:00,71.97,72.04,71.95,72.02,52771.0,58.3146,58.3713,58.2984,58.3551,52771.0
2016-06-30 10:20:00,72.01,72.02,71.94,71.96,42059.0,58.347,58.3551,58.2903,58.3065,42059.0
2016-06-30 10:30:00,71.96,72.32,71.96,72.32,71729.0,58.3065,58.5982,58.3065,58.5982,71729.0
2016-06-30 10:40:00,72.31,72.45,72.31,72.43,65432.0,58.5901,58.7036,58.5901,58.6873,65432.0
2016-06-30 10:50:00,72.43,72.48,72.35,72.37,61923.0,58.6873,58.7279,58.6225,58.6387,61923.0
2016-06-30 11:00:00,72.36,72.37,72.26,72.35,64780.0,58.6306,58.6387,58.5496,58.6225,64780.0
2016-06-30 11:10:00,72.36,72.39,72.25,72.27,54749.0,58.6306,58.6549,58.5415,58.5577,54749.0
2016-06-30 11:20:00,72.26,72.36,72.22,72.34,41322.0,58.5496,58.6306,58.5172,58.6144,41322.0
2016-06-30 11:30:00,72.36,72.43,72.34,72.34,39384.0,58.6306,58.6873,58.6144,58.6144,39384.0
2016-06-30 11:40:00,72.35,72.41,72.32,72.38,43496.0,58.6225,58.6711,58.5982,58.6468,43496.0
2016-06-30 11:50:00,72.38,72.45,72.35,72.45,48935.0,58.6468,58.7036,58.6225,58.7036,48935.0
2016-06-30 12:00:00,72.45,72.51,72.45,72.49,47795.0,58.7036,58.7522,58.7036,58.736,47795.0
2016-06-30 12:10:00,72.49,72.69,72.49,72.69,68315.0,58.736,58.898,58.736,58.898,68315.0
2016-06-30 12:20:00,72.69,72.79,72.67,72.77,107894.0,58.898,58.979,58.8818,58.9628,107894.0
2016-06-30 12:30:00,72.77,72.86,72.76,72.86,65592.0,58.9628,59.0358,58.9547,59.0358,65592.0
2016-06-30 12:40:00,72.86,72.86,72.71,72.76,26167.0,59.0358,59.0358,58.9142,58.9547,26167.0
2016-06-30 12:50:00,72.76,72.9,72.76,72.89,34164.0,58.9547,59.0682,58.9547,59.0601,34164.0
2016-06-30 13:00:00,72.89,72.89,72.82,72.85,37647.0,59.0601,59.0601,59.0033,59.0277,37647.0
2016-06-30 13:10:00,72.83,72.9,72.82,72.86,25264.0,59.0115,59.0682,59.0033,59.0358,25264.0
2016-06-30 13:20:00,72.87,72.87,72.81,72.86,17843.0,59.0439,59.0439,58.9952,59.0358,17843.0
2016-06-30 13:30:00,72.88,72.88,72.77,72.79,28642.0,59.052,59.052,58.9628,58.979,28642.0
2016-06-30 13:40:00,72.79,72.86,72.79,72.85,19046.0,58.979,59.0358,58.979,59.0277,19046.0
2016-06-30 13:50:00,72.85,72.88,72.81,72.88,38431.0,59.0277,59.052,58.9952,59.052,38431.0
2016-06-30 14:00:00,72.87,72.95,72.87,72.95,50323.0,59.0439,59.1087,59.0439,59.1087,50323.0
2016-06-30 14:10:00,72.95,73.06,72.95,73.05,106525.0,59.1087,59.1978,59.1087,59.1897,106525.0
2016-06-30 14:20:00,73.06,73.09,72.91,72.91,74248.0,59.1978,59.2221,59.0763,59.0763,74248.0
2016-06-30 14:30:00,72.92,72.95,72.85,72.9,50989.0,59.0844,59.1087,59.0277,59.0682,50989.0
2016-06-30 14:40:00,72.9,73.03,72.89,73.01,34777.0,59.0682,59.1735,59.0601,59.1573,34777.0
2016-06-30 14:50:00,73.01,73.12,73.01,73.09,72865.0,59.1573,59.2464,59.1573,59.2221,72865.0
2016-06-30 15:00:00,73.1,73.12,73.03,73.07,43707.0,59.2302,59.2464,59.1735,59.2059,43707.0
2016-06-30 15:10:00,73.06,73.09,73.0,73.03,116698.0,59.1978,59.2221,59.1492,59.1735,116698.0
2016-06-30 15:20:00,73.04,73.1,73.0,73.1,99241.0,59.1816,59.2302,59.1492,59.2302,99241.0
2016-06-30 15:30:00,73.1,73.13,73.03,73.04,119080.0,59.2302,59.2545,59.1735,59.1816,119080.0
2016-06-30 15:40:00,73.03,73.06,72.94,72.99,182192.0,59.1735,59.1978,59.1006,59.1411,182192.0
2016-06-30 15:50:00,72.99,73.19,72.97,73.19,360946.0,59.1411,59.3031,59.1249,59.3031,360946.0
2016-07-01 09:30:00,73.15,73.22,73.05,73.07,156499.0,59.2707,59.3275,59.1897,59.2059,156499.0
2016-07-01 09:40:00,73.08,73.37,73.08,73.37,64498.0,59.214,59.449,59.214,59.449,64498.0
2016-07-01 09:50:00,73.37,73.42,73.3,73.36,43616.0,59.449,59.4895,59.3923,59.4409,43616.0
2016-07-01 10:00:00,73.36,73.4,73.29,73.32,55389.0,59.4409,59.4733,59.3842,59.4085,55389.0
2016-07-01 10:10:00,73.32,73.34,73.19,73.2,60023.0,59.4085,59.4247,59.3031,59.3112,60023.0
2016-07-01 10:20:00,73.2,73.21,73.13,73.16,41860.0,59.3112,59.3194,59.2545,59.2788,41860.0
2016-07-01 10:30:00,73.16,73.18,73.09,73.14,67554.0,59.2788,59.295,59.2221,59.2626,67554.0
2016-07-01 10:40:00,73.14,73.14,72.99,72.99,51495.0,59.2626,59.2626,59.1411,59.1411,51495.0
2016-07-01 10:50:00,72.98,72.98,72.91,72.91,66580.0,59.133,59.133,59.0763,59.0763,66580.0
2016-07-01 11:00:00,72.9,72.96,72.88,72.91,56837.0,59.0682,59.1168,59.052,59.0763,56837.0
2016-07-01 11:10:00,72.91,73.07,72.89,73.07,68426.0,59.0763,59.2059,59.0601,59.2059,68426.0
2016-07-01 11:20:00,73.07,73.19,73.06,73.17,54686.0,59.2059,59.3031,59.1978,59.2869,54686.0
2016-07-01 11:30:00,73.17,73.18,73.12,73.16,52018.0,59.2869,59.295,59.2464,59.2788,52018.0
2016-07-01 11:40:00,73.16,73.17,73.08,73.17,28244.0,59.2788,59.2869,59.214,59.2869,28244.0
2016-07-01 11:50:00,73.16,73.17,73.1,73.15,21730.0,59.2788,59.2869,59.2302,59.2707,21730.0
2016-07-01 12:00:00,73.15,73.17,73.11,73.12,45260.0,59.2707,59.2869,59.2383,59.2464,45260.0
2016-07-01 12:10:00,73.13,73.13,73.04,73.11,37763.0,59.2545,59.2545,59.1816,59.2383,37763.0
2016-07-01 12:20:00,73.1,73.1,73.01,73.07,15091.0,59.2302,59.2302,59.1573,59.2059,15091.0
2016-07-01 12:30:00,73.07,73.11,73.07,73.09,25853.0,59.2059,59.2383,59.2059,59.2221,25853.0
2016-07-01 12:40:00,73.08,73.12,73.06,73.09,25608.0,59.214,59.2464,59.1978,59.2221,25608.0
2016-07-01 12:50:00,73.09,73.11,73.0,73.06,60920.0,59.2221,59.2383,59.1492,59.1978,60920.0
2016-07-01 13:00:00,73.06,73.12,73.06,73.12,35982.0,59.1978,59.2464,59.1978,59.2464,35982.0
2016-07-01 13:10:00,73.12,73.12,73.07,73.07,27089.0,59.2464,59.2464,59.2059,59.2059,27089.0
2016-07-01 13:20:00,73.07,73.11,73.03,73.04,22311.0,59.2059,59.2383,59.1735,59.1816,22311.0
2016-07-01 13:30:00,73.04,73.1,72.99,72.99,26581.0,59.1816,59.2302,59.1411,59.1411,26581.0
2016-07-01 13:40:00,73.0,73.03,72.97,73.0,33812.0,59.1492,59.1735,59.1249,59.1492,33812.0
2016-07-01 13:50:00,73.01,73.02,72.96,72.96,32688.0,59.1573,59.1654,59.1168,59.1168,32688.0
2016-07-01 14:00:00,72.96,72.98,72.93,72.96,45516.0,59.1168,59.133,59.0925,59.1168,45516.0
2016-07-01 14:10:00,72.96,72.99,72.95,72.95,42359.0,59.1168,59.1411,59.1087,59.1087,42359.0
2016-07-01 14:20:00,72.95,72.98,72.95,72.97,40040.0,59.1087,59.133,59.1087,59.1249,40040.0
2016-07-01 14:30:00,72.97,72.98,72.92,72.92,28418.0,59.1249,59.133,59.0844,59.0844,28418.0
2016-07-01 14:40:00,72.93,72.93,72.86,72.9,46472.0,59.0925,59.0925,59.0358,59.0682,46472.0
2016-07-01 14:50:00,72.9,72.98,72.89,72.98,33209.0,59.0682,59.133,59.0601,59.133,33209.0
2016-07-01 15:00:00,72.97,73.03,72.93,72.99,63562.0,59.1249,59.1735,59.0925,59.1411,63562.0
2016-07-01 15:10:00,72.99,73.0,72.96,73.0,40270.0,59.1411,59.1492,59.1168,59.1492,40270.0
2016-07-01 15:20:00,73.0,73.01,72.97,72.98,50458.0,59.1492,59.1573,59.1249,59.133,50458.0
2016-07-01 15:30:00,72.97,73.0,72.86,72.91,45788.0,59.1249,59.1492,59.0358,59.0763,45788.0
2016-07-01 15:40:00,72.91,73.01,72.9,72.97,70211.0,59.0763,59.1573,59.0682,59.1249,70211.0
2016-07-01 15:50:00,72.96,73.0,72.91,72.91,253914.0,59.1168,59.1492,59.0763,59.0763,253914.0
2016-07-05 09:30:00,72.69,73.19,72.63,73.04,154320.0,58.898,59.3031,58.8494,59.1816,154320.0
2016-07-05 09:40:00,73.03,73.1,72.85,72.88,68556.0,59.1735,59.2302,59.0277,59.052,68556.0
2016-07-05 09:50:00,72.85,73.05,72.85,73.05,57781.0,59.0277,59.1897,59.0277,59.1897,57781.0
2016-07-05 10:00:00,73.04,73.2,72.97,73.2,90172.0,59.1816,59.3112,59.1249,59.3112,90172.0
2016-07-05 10:10:00,73.2,73.45,73.2,73.43,84168.0,59.3112,59.5138,59.3112,59.4976,84168.0
2016-07-05 10:20:00,73.43,73.64,73.43,73.61,118085.0,59.4976,59.6678,59.4976,59.6435,118085.0
2016-07-05 10:30:00,73.62,73.63,73.52,73.56,68548.0,59.6516,59.6597,59.5705,59.6029,68548.0
2016-07-05 10:40:00,73.56,73.65,73.54,73.61,103245.0,59.6029,59.6759,59.5867,59.6435,103245.0
2016-07-05 10:50:00,73.61,73.64,73.55,73.62,61276.0,59.6435,59.6678,59.5948,59.6516,61276.0
2016-07-05 11:00:00,73.62,73.64,73.59,73.6,95017.0,59.6516,59.6678,59.6273,59.6354,95017.0
2016-07-05 11:10:00,73.6,73.65,73.49,73.62,64495.0,59.6354,59.6759,59.5462,59.6516,64495.0
2016-07-05 11:20:00,73.62,73.69,73.54,73.58,74921.0,59.6516,59.7083,59.5867,59.6191,74921.0
2016-07-05 11:30:00,73.57,73.61,73.54,73.61,45479.0,59.611,59.6435,59.5867,59.6435,45479.0
2016-07-05 11:40:00,73.6,73.61,73.52,73.53,67609.0,59.6354,59.6435,59.5705,59.5786,67609.0
2016-07-05 11:50:00,73.53,73.54,73.44,73.49,85547.0,59.5786,59.5867,59.5057,59.5462,85547.0
2016-07-05 12:00:00,73.5,73.5,73.42,73.47,61009.0,59.5543,59.5543,59.4895,59.53,61009.0
2016-07-05 12:10:00,73.46,73.47,73.37,73.45,52484.0,59.5219,59.53,59.449,59.5138,52484.0
2016-07-05 12:20:00,73.45,73.48,73.44,73.46,38459.0,59.5138,59.5381,59.5057,59.5219,38459.0
2016-07-05 12:30:00,73.46,73.51,73.44,73.48,36945.0,59.5219,59.5624,59.5057,59.5381,36945.0
2016-07-05 12:40:00,73.47,73.51,73.47,73.48,32578.0,59.53,59.5624,59.53,59.5381,32578.0
2016-07-05 12:50:00,73.48,73.59,73.44,73.57,92586.0,59.5381,59.6273,59.5057,59.611,92586.0
2016-07-05 13:00:00,73.58,73.59,73.56,73.58,46259.0,59.6191,59.6273,59.6029,59.6191,46259.0
2016-07-05 13:10:00,73.58,73.59,73.46,73.47,36745.0,59.6191,59.6273,59.5219,59.53,36745.0
2016-07-05 13:20:00,73.47,73.5,73.44,73.46,16324.0,59.53,59.5543,59.5057,59.5219,16324.0
2016-07-05 13:30:00,73.45,73.47,73.36,73.37,32987.0,59.5138,59.53,59.4409,59.449,32987.0
2016-07-05 13:40:00,73.37,73.46,73.37,73.46,24049.0,59.449,59.5219,59.449,59.5219,24049.0
2016-07-05 13:50:00,73.46,73.49,73.41,73.49,69006.0,59.5219,59.5462,59.4814,59.5462,69006.0
2016-07-05 14:00:00,73.48,73.53,73.47,73.49,33396.0,59.5381,59.5786,59.53,59.5462,33396.0
2016-07-05 14:10:00,73.49,73.51,73.46,73.47,32922.0,59.5462,59.5624,59.5219,59.53,32922.0
2016-07-05 14:20:00,73.46,73.47,73.36,73.38,31477.0,59.5219,59.53,59.4409,59.4571,31477.0
2016-07-05 14:30:00,73.39,73.41,73.36,73.41,32918.0,59.4652,59.4814,59.4409,59.4814,32918.0
2016-07-05 14:40:00,73.4,73.41,73.24,73.26,31944.0,59.4733,59.4814,59.3437,59.3599,31944.0
2016-07-05 14:50:00,73.26,73.33,73.23,73.31,30945.0,59.3599,59.4166,59.3356,59.4004,30945.0
2016-07-05 15:00:00,73.31,73.37,73.28,73.33,38552.0,59.4004,59.449,59.3761,59.4166,38552.0
2016-07-05 15:10:00,73.33,73.38,73.3,73.31,47809.0,59.4166,59.4571,59.3923,59.4004,47809.0
2016-07-05 15:20:00,73.31,73.36,73.27,73.34,38304.0,59.4004,59.4409,59.368,59.4247,38304.0
2016-07-05 15:30:00,73.34,73.37,73.29,73.31,75594.0,59.4247,59.449,59.3842,59.4004,75594.0
2016-07-05 15:40:00,73.32,73.44,73.29,73.42,103045.0,59.4085,59.5057,59.3842,59.4895,103045.0
2016-07-05 15:50:00,73.43,73.43,73.24,73.27,191921.0,59.4976,59.4976,59.3437,59.368,191921.0
2016-07-06 09:30:00,73.32,73.45,73.1,73.1,124321.0,59.4085,59.5138,59.2302,59.2302,124321.0
2016-07-06 09:40:00,73.1,73.31,73.1,73.13,76021.0,59.2302,59.4004,59.2302,59.2545,76021.0
2016-07-06 09:50:00,73.13,73.14,72.89,73.01,84045.0,59.2545,59.2626,59.0601,59.1573,84045.0
2016-07-06 10:00:00,73.03,73.16,73.02,73.1,75864.0,59.1735,59.2788,59.1654,59.2302,75864.0
2016-07-06 10:10:00,73.11,73.12,72.83,72.85,82270.0,59.2383,59.2464,59.0115,59.0277,82270.0
2016-07-06 10:20:00,72.86,72.99,72.8,72.84,47603.0,59.0358,59.1411,58.9871,59.0196,47603.0
2016-07-06 10:30:00,72.84,72.93,72.79,72.85,48747.0,59.0196,59.0925,58.979,59.0277,48747.0
2016-07-06 10:40:00,72.85,72.94,72.78,72.86,53741.0,59.0277,59.1006,58.9709,59.0358,53741.0
2016-07-06 10:50:00,72.86,73.07,72.86,73.07,58765.0,59.0358,59.2059,59.0358,59.2059,58765.0
2016-07-06 11:00:00,73.08,73.12,72.99,73.0,58472.0,59.214,59.2464,59.1411,59.1492,58472.0
2016-07-06 11:10:00,73.0,73.07,72.97,73.0,50777.0,59.1492,59.2059,59.1249,59.1492,50777.0
2016-07-06 11:20:00,73.0,73.14,72.99,73.11,79600.0,59.1492,59.2626,59.1411,59.2383,79600.0
2016-07-06 11:30:00,73.11,73.28,73.11,73.27,58245.0,59.2383,59.3761,59.2383,59.368,58245.0
2016-07-06 11:40:00,73.27,73.34,73.25,73.25,49525.0,59.368,59.4247,59.3518,59.3518,49525.0
2016-07-06 11:50:00,73.25,73.29,73.22,73.27,35293.0,59.3518,59.3842,59.3275,59.368,35293.0
2016-07-06 12:00:00,73.27,73.33,73.25,73.27,28640.0,59.368,59.4166,59.3518,59.368,28640.0
2016-07-06 12:10:00,73.28,73.29,73.19,73.21,19921.0,59.3761,59.3842,59.3031,59.3194,19921.0
2016-07-06 12:20:00,73.22,73.27,73.17,73.2,20848.0,59.3275,59.368,59.2869,59.3112,20848.0
2016-07-06 12:30:00,73.21,73.27,73.19,73.2,14884.0,59.3194,59.368,59.3031,59.3112,14884.0
2016-07-06 12:40:00,73.22,73.24,73.18,73.22,16426.0,59.3275,59.3437,59.295,59.3275,16426.0
2016-07-06 12:50:00,73.22,73.36,73.21,73.35,16484.0,59.3275,59.4409,59.3194,59.4328,16484.0
2016-07-06 13:00:00,73.36,73.37,73.29,73.31,23746.0,59.4409,59.449,59.3842,59.4004,23746.0
2016-07-06 13:10:00,73.31,73.33,73.22,73.26,28825.0,59.4004,59.4166,59.3275,59.3599,28825.0
2016-07-06 13:20:00,73.27,73.29,73.17,73.21,19184.0,59.368,59.3842,59.2869,59.3194,19184.0
2016-07-06 13:30:00,73.22,73.26,73.19,73.19,17379.0,59.3275,59.3599,59.3031,59.3031,17379.0
2016-07-06 13:40:00,73.19,73.21,73.15,73.17,31846.0,59.3031,59.3194,59.2707,59.2869,31846.0
2016-07-06 13:50:00,73.17,73.24,73.17,73.21,27275.0,59.2869,59.3437,59.2869,59.3194,27275.0
2016-07-06 14:00:00,73.22,73.3,73.18,73.27,29966.0,59.3275,59.3923,59.295,59.368,29966.0
2016-07-06 14:10:00,73.28,73.31,73.16,73.3,36133.0,59.3761,59.4004,59.2788,59.3923,36133.0
2016-07-06 14:20:00,73.31,73.32,73.21,73.23,23705.0,59.4004,59.4085,59.3194,59.3356,23705.0
2016-07-06 14:30:00,73.23,73.36,73.22,73.36,22431.0,59.3356,59.4409,59.3275,59.4409,22431.0
2016-07-06 14:40:00,73.36,73.37,73.27,73.27,23372.0,59.4409,59.449,59.368,59.368,23372.0
2016-07-06 14:50:00,73.26,73.36,73.25,73.34,24694.0,59.3599,59.4409,59.3518,59.4247,24694.0
2016-07-06 15:00:00,73.35,73.38,73.29,73.34,31121.0,59.4328,59.4571,59.3842,59.4247,31121.0
2016-07-06 15:10:00,73.33,73.37,73.3,73.31,25609.0,59.4166,59.449,59.3923,59.4004,25609.0
2016-07-06 15:20:00,73.31,73.31,73.22,73.24,47376.0,59.4004,59.4004,59.3275,59.3437,47376.0
2016-07-06 15:30:00,73.23,73.25,73.18,73.23,63370.0,59.3356,59.3518,59.295,59.3356,63370.0
2016-07-06 15:40:00,73.23,73.31,73.2,73.2,85813.0,59.3356,59.4004,59.3112,59.3112,85813.0
2016-07-06 15:50:00,73.2,73.33,73.19,73.27,153865.0,59.3112,59.4166,59.3031,59.368,153865.0
2016-07-07 09:30:00,73.28,73.59,73.22,73.54,113752.0,59.3761,59.6273,59.3275,59.5867,113752.0
2016-07-07 09:40:00,73.54,73.71,73.46,73.67,110681.0,59.5867,59.7245,59.5219,59.6921,110681.0
2016-07-07 09:50:00,73.68,73.69,73.5,73.57,102856.0,59.7002,59.7083,59.5543,59.611,102856.0
2016-07-07 10:00:00,73.57,73.7,73.53,73.61,86021.0,59.611,59.7164,59.5786,59.6435,86021.0
2016-07-07 10:10:00,73.61,73.65,73.5,73.54,95363.0,59.6435,59.6759,59.5543,59.5867,95363.0
2016-07-07 10:20:00,73.55,73.67,73.43,73.65,107902.0,59.5948,59.6921,59.4976,59.6759,107902.0
2016-07-07 10:30:00,73.65,73.66,73.52,73.6,72528.0,59.6759,59.684,59.5705,59.6354,72528.0
2016-07-07 10:40:00,73.6,73.64,73.55,73.55,60420.0,59.6354,59.6678,59.5948,59.5948,60420.0
2016-07-07 10:50:00,73.56,73.56,73.41,73.5,48312.0,59.6029,59.6029,59.4814,59.5543,48312.0
2016-07-07 11:00:00,73.49,73.58,73.46,73.5,51771.0,59.5462,59.6191,59.5219,59.5543,51771.0
2016-07-07 11:10:00,73.51,73.52,73.3,73.34,107928.0,59.5624,59.5705,59.3923,59.4247,107928.0
2016-07-07 11:20:00,73.35,73.35,73.25,73.34,28040.0,59.4328,59.4328,59.3518,59.4247,28040.0
2016-07-07 11:30:00,73.34,73.38,73.31,73.34,48236.0,59.4247,59.4571,59.4004,59.4247,48236.0
2016-07-07 11:40:00,73.34,73.48,73.34,73.43,31288.0,59.4247,59.5381,59.4247,59.4976,31288.0
2016-07-07 11:50:00,73.42,73.47,73.35,73.35,19921.0,59.4895,59.53,59.4328,59.4328,19921.0
2016-07-07 12:00:00,73.35,73.37,73.28,73.29,26325.0,59.4328,59.449,59.3761,59.3842,26325.0
2016-07-07 12:10:00,73.29,73.33,73.25,73.33,23364.0,59.3842,59.4166,59.3518,59.4166,23364.0
2016-07-07 12:20:00,73.33,73.42,73.33,73.36,43520.0,59.4166,59.4895,59.4166,59.4409,43520.0
2016-07-07 12:30:00,73.36,73.37,73.3,73.37,34383.0,59.4409,59.449,59.3923,59.449,34383.0
2016-07-07 12:40:00,73.37,73.37,73.29,73.31,17819.0,59.449,59.449,59.3842,59.4004,17819.0
2016-07-07 12:50:00,73.3,73.3,73.14,73.15,29487.0,59.3923,59.3923,59.2626,59.2707,29487.0
2016-07-07 13:00:00,73.15,73.23,73.14,73.23,27254.0,59.2707,59.3356,59.2626,59.3356,27254.0
2016-07-07 13:10:00,73.22,73.26,73.2,73.23,58581.0,59.3275,59.3599,59.3112,59.3356,58581.0
2016-07-07 13:20:00,73.22,73.26,73.19,73.22,25231.0,59.3275,59.3599,59.3031,59.3275,25231.0
2016-07-07 13:30:00,73.22,73.38,73.22,73.37,69076.0,59.3275,59.4571,59.3275,59.449,69076.0
2016-07-07 13:40:00,73.37,73.38,73.29,73.31,19762.0,59.449,59.4571,59.3842,59.4004,19762.0
2016-07-07 13:50:00,73.3,73.3,73.24,73.28,25973.0,59.3923,59.3923,59.3437,59.3761,25973.0
2016-07-07 14:00:00,73.28,73.32,73.27,73.28,27721.0,59.3761,59.4085,59.368,59.3761,27721.0
2016-07-07 14:10:00,73.28,73.28,73.14,73.17,58130.0,59.3761,59.3761,59.2626,59.2869,58130.0
2016-07-07 14:20:00,73.17,73.25,73.17,73.2,30996.0,59.2869,59.3518,59.2869,59.3112,30996.0
2016-07-07 14:30:00,73.19,73.21,73.11,73.18,40533.0,59.3031,59.3194,59.2383,59.295,40533.0
2016-07-07 14:40:00,73.18,73.21,73.14,73.14,22797.0,59.295,59.3194,59.2626,59.2626,22797.0
2016-07-07 14:50:00,73.14,73.16,73.08,73.13,27478.0,59.2626,59.2788,59.214,59.2545,27478.0
2016-07-07 15:00:00,73.13,73.23,73.09,73.23,47526.0,59.2545,59.3356,59.2221,59.3356,47526.0
2016-07-07 15:10:00,73.23,73.24,73.15,73.23,40401.0,59.3356,59.3437,59.2707,59.3356,40401.0
2016-07-07 15:20:00,73.22,73.24,73.18,73.24,45778.0,59.3275,59.3437,59.295,59.3437,45778.0
2016-07-07 15:30:00,73.25,73.36,73.23,73.32,61761.0,59.3518,59.4409,59.3356,59.4085,61761.0
2016-07-07 15:40:00,73.31,73.41,73.31,73.38,89570.0,59.4004,59.4814,59.4004,59.4571,89570.0
2016-07-07 15:50:00,73.38,73.4,73.32,73.39,191446.0,59.4571,59.4733,59.4085,59.4652,191446.0
2016-07-08 09:30:00,73.77,73.96,73.51,73.55,88367.0,59.7731,59.927,59.5624,59.5948,88367.0
2016-07-08 09:40:00,73.53,73.6,73.41,73.53,83603.0,59.5786,59.6354,59.4814,59.5786,83603.0
2016-07-08 09:50:00,73.54,73.56,73.45,73.51,59889.0,59.5867,59.6029,59.5138,59.5624,59889.0
2016-07-08 10:00:00,73.5,73.77,73.5,73.75,57306.0,59.5543,59.7731,59.5543,59.7569,57306.0
2016-07-08 10:10:00,73.74,73.89,73.74,73.89,38070.0,59.7488,59.8703,59.7488,59.8703,38070.0
2016-07-08 10:20:00,73.9,74.0,73.88,73.91,46639.0,59.8784,59.9595,59.8622,59.8865,46639.0
2016-07-08 10:30:00,73.92,73.96,73.88,73.94,45243.0,59.8946,59.927,59.8622,59.9108,45243.0
2016-07-08 10:40:00,73.94,74.05,73.9,74.05,107507.0,59.9108,60.0,59.8784,60.0,107507.0
2016-07-08 10:50:00,74.05,74.06,73.97,74.01,32095.0,60.0,60.0081,59.9352,59.9676,32095.0
2016-07-08 11:00:00,74.01,74.04,73.97,74.03,53638.0,59.9676,59.9919,59.9352,59.9838,53638.0
2016-07-08 11:10:00,74.04,74.12,73.92,73.92,73565.0,59.9919,60.0567,59.8946,59.8946,73565.0
2016-07-08 11:20:00,73.93,73.99,73.91,73.98,54412.0,59.9027,59.9514,59.8865,59.9433,54412.0
2016-07-08 11:30:00,73.99,73.99,73.9,73.95,57027.0,59.9514,59.9514,59.8784,59.9189,57027.0
2016-07-08 11:40:00,73.96,74.03,73.91,73.98,51814.0,59.927,59.9838,59.8865,59.9433,51814.0
2016-07-08 11:50:00,73.99,74.09,73.99,74.08,69476.0,59.9514,60.0324,59.9514,60.0243,69476.0
2016-07-08 12:00:00,74.08,74.11,74.01,74.09,53242.0,60.0243,60.0486,59.9676,60.0324,53242.0
2016-07-08 12:10:00,74.09,74.09,74.01,74.01,34395.0,60.0324,60.0324,59.9676,59.9676,34395.0
2016-07-08 12:20:00,74.02,74.03,73.94,73.95,33680.0,59.9757,59.9838,59.9108,59.9189,33680.0
2016-07-08 12:30:00,73.96,73.98,73.9,73.9,50515.0,59.927,59.9433,59.8784,59.8784,50515.0
2016-07-08 12:40:00,73.91,74.01,73.91,74.0,66541.0,59.8865,59.9676,59.8865,59.9595,66541.0
2016-07-08 12:50:00,74.01,74.03,73.93,73.97,27300.0,59.9676,59.9838,59.9027,59.9352,27300.0
2016-07-08 13:00:00,73.98,74.06,73.98,74.06,28139.0,59.9433,60.0081,59.9433,60.0081,28139.0
2016-07-08 13:10:00,74.06,74.06,73.98,73.99,21700.0,60.0081,60.0081,59.9433,59.9514,21700.0
2016-07-08 13:20:00,73.99,74.05,73.97,74.05,22816.0,59.9514,60.0,59.9352,60.0,22816.0
2016-07-08 13:30:00,74.05,74.07,74.01,74.01,34509.0,60.0,60.0162,59.9676,59.9676,34509.0
2016-07-08 13:40:00,74.01,74.05,73.98,74.03,20599.0,59.9676,60.0,59.9433,59.9838,20599.0
2016-07-08 13:50:00,74.03,74.08,74.02,74.07,29416.0,59.9838,60.0243,59.9757,60.0162,29416.0
2016-07-08 14:00:00,74.07,74.09,74.02,74.07,31212.0,60.0162,60.0324,59.9757,60.0162,31212.0
2016-07-08 14:10:00,74.07,74.17,74.06,74.17,28808.0,60.0162,60.0972,60.0081,60.0972,28808.0
2016-07-08 14:20:00,74.17,74.21,74.14,74.19,41443.0,60.0972,60.1296,60.0729,60.1134,41443.0
2016-07-08 14:30:00,74.19,74.25,74.18,74.23,33088.0,60.1134,60.162,60.1053,60.1458,33088.0
2016-07-08 14:40:00,74.24,74.27,74.22,74.23,40543.0,60.1539,60.1782,60.1377,60.1458,40543.0
2016-07-08 14:50:00,74.23,74.24,74.17,74.19,47593.0,60.1458,60.1539,60.0972,60.1134,47593.0
2016-07-08 15:00:00,74.19,74.2,74.14,74.17,54950.0,60.1134,60.1215,60.0729,60.0972,54950.0
2016-07-08 15:10:00,74.17,74.2,74.13,74.16,72870.0,60.0972,60.1215,60.0648,60.0891,72870.0
2016-07-08 15:20:00,74.16,74.2,74.14,74.14,69147.0,60.0891,60.1215,60.0729,60.0729,69147.0
2016-07-08 15:30:00,74.14,74.16,74.09,74.12,77138.0,60.0729,60.0891,60.0324,60.0567,77138.0
2016-07-08 15:40:00,74.12,74.17,74.06,74.17,110482.0,60.0567,60.0972,60.0081,60.0972,110482.0
2016-07-08 15:50:00,74.17,74.27,74.14,74.23,329839.0,60.0972,60.1782,60.0729,60.1458,329839.0
2016-07-11 09:30:00,74.05,74.1,73.74,73.83,157427.0,60.0,60.0405,59.7488,59.8217,157427.0
2016-07-11 09:40:00,73.82,73.87,73.72,73.8,76712.0,59.8136,59.8541,59.7326,59.7974,76712.0
2016-07-11 09:50:00,73.79,73.9,73.79,73.86,58057.0,59.7893,59.8784,59.7893,59.846,58057.0
2016-07-11 10:00:00,73.87,73.9,73.78,73.81,154022.0,59.8541,59.8784,59.7812,59.8055,154022.0
2016-07-11 10:10:00,73.81,73.96,73.81,73.96,65950.0,59.8055,59.927,59.8055,59.927,65950.0
2016-07-11 10:20:00,73.96,74.04,73.9,74.01,53691.0,59.927,59.9919,59.8784,59.9676,53691.0
2016-07-11 10:30:00,74.02,74.06,73.95,74.01,49568.0,59.9757,60.0081,59.9189,59.9676,49568.0
2016-07-11 10:40:00,74.0,74.11,73.96,74.06,34679.0,59.9595,60.0486,59.927,60.0081,34679.0
2016-07-11 10:50:00,74.06,74.09,74.01,74.06,46026.0,60.0081,60.0324,59.9676,60.0081,46026.0
2016-07-11 11:00:00,74.05,74.07,73.98,74.03,48772.0,60.0,60.0162,59.9433,59.9838,48772.0
2016-07-11 11:10:00,74.03,74.2,74.03,74.18,49083.0,59.9838,60.1215,59.9838,60.1053,49083.0
2016-07-11 11:20:00,74.18,74.2,74.14,74.19,55387.0,60.1053,60.1215,60.0729,60.1134,55387.0
2016-07-11 11:30:00,74.19,74.33,74.18,74.32,64739.0,60.1134,60.2268,60.1053,60.2187,64739.0
2016-07-11 11:40:00,74.33,74.41,74.31,74.4,34597.0,60.2268,60.2917,60.2106,60.2836,34597.0
2016-07-11 11:50:00,74.4,74.45,74.36,74.44,49925.0,60.2836,60.3241,60.2512,60.316,49925.0
2016-07-11 12:00:00,74.45,74.46,74.42,74.44,25874.0,60.3241,60.3322,60.2998,60.316,25874.0
2016-07-11 12:10:00,74.44,74.45,74.41,74.45,21599.0,60.316,60.3241,60.2917,60.3241,21599.0
2016-07-11 12:20:00,74.45,74.5,74.4,74.48,35170.0,60.3241,60.3646,60.2836,60.3484,35170.0
2016-07-11 12:30:00,74.47,74.49,74.45,74.49,25441.0,60.3403,60.3565,60.3241,60.3565,25441.0
2016-07-11 12:40:00,74.49,74.5,74.46,74.47,21977.0,60.3565,60.3646,60.3322,60.3403,21977.0
2016-07-11 12:50:00,74.47,74.53,74.46,74.52,30091.0,60.3403,60.3889,60.3322,60.3808,30091.0
2016-07-11 13:00:00,74.52,74.54,74.47,74.48,29515.0,60.3808,60.397,60.3403,60.3484,29515.0
2016-07-11 13:10:00,74.48,74.48,74.4,74.42,23139.0,60.3484,60.3484,60.2836,60.2998,23139.0
2016-07-11 13:20:00,74.43,74.46,74.38,74.39,14884.0,60.3079,60.3322,60.2674,60.2755,14884.0
2016-07-11 13:30:00,74.38,74.41,74.37,74.4,18894.0,60.2674,60.2917,60.2593,60.2836,18894.0
2016-07-11 13:40:00,74.39,74.53,74.38,74.5,43207.0,60.2755,60.3889,60.2674,60.3646,43207.0
2016-07-11 13:50:00,74.49,74.52,74.48,74.49,88866.0,60.3565,60.3808,60.3484,60.3565,88866.0
2016-07-11 14:00:00,74.49,74.52,74.47,74.48,74933.0,60.3565,60.3808,60.3403,60.3484,74933.0
2016-07-11 14:10:00,74.48,74.5,74.46,74.47,110873.0,60.3484,60.3646,60.3322,60.3403,110873.0
2016-07-11 14:20:00,74.48,74.51,74.47,74.5,69175.0,60.3484,60.3727,60.3403,60.3646,69175.0
2016-07-11 14:30:00,74.5,74.54,74.49,74.5,23129.0,60.3646,60.397,60.3565,60.3646,23129.0
2016-07-11 14:40:00,74.49,74.51,74.43,74.46,85392.0,60.3565,60.3727,60.3079,60.3322,85392.0
2016-07-11 14:50:00,74.46,74.47,74.42,74.42,52893.0,60.3322,60.3403,60.2998,60.2998,52893.0
2016-07-11 15:00:00,74.42,74.5,74.41,74.49,59409.0,60.2998,60.3646,60.2917,60.3565,59409.0
2016-07-11 15:10:00,74.5,74.58,74.5,74.57,68785.0,60.3646,60.4294,60.3646,60.4213,68785.0
2016-07-11 15:20:00,74.58,74.58,74.48,74.53,68449.0,60.4294,60.4294,60.3484,60.3889,68449.0
2016-07-11 15:30:00,74.52,74.53,74.48,74.5,106653.0,60.3808,60.3889,60.3484,60.3646,106653.0
2016-07-11 15:40:00,74.5,74.53,74.48,74.51,159375.0,60.3646,60.3889,60.3484,60.3727,159375.0
2016-07-11 15:50:00,74.51,74.56,74.47,74.48,267720.0,60.3727,60.4132,60.3403,60.3484,267720.0
2016-07-12 09:30:00,74.26,74.4,74.06,74.16,142258.0,60.1701,60.2836,60.0081,60.0891,142258.0
2016-07-12 09:40:00,74.16,74.26,73.92,73.99,106859.0,60.0891,60.1701,59.8946,59.9514,106859.0
2016-07-12 09:50:00,73.98,74.04,73.73,73.76,158947.0,59.9433,59.9919,59.7407,59.765,158947.0
2016-07-12 10:00:00,73.76,73.92,73.76,73.83,187999.0,59.765,59.8946,59.765,59.8217,187999.0
2016-07-12 10:10:00,73.82,73.96,73.77,73.82,143707.0,59.8136,59.927,59.7731,59.8136,143707.0
2016-07-12 10:20:00,73.83,73.83,73.72,73.78,88068.0,59.8217,59.8217,59.7326,59.7812,88068.0
2016-07-12 10:30:00,73.77,73.93,73.75,73.9,85751.0,59.7731,59.9027,59.7569,59.8784,85751.0
2016-07-12 10:40:00,73.9,73.96,73.87,73.88,193991.0,59.8784,59.927,59.8541,59.8622,193991.0
2016-07-12 10:50:00,73.88,73.91,73.8,73.85,63368.0,59.8622,59.8865,59.7974,59.8379,63368.0
2016-07-12 11:00:00,73.85,73.93,73.79,73.84,89076.0,59.8379,59.9027,59.7893,59.8298,89076.0
2016-07-12 11:10:00,73.84,73.92,73.83,73.88,53025.0,59.8298,59.8946,59.8217,59.8622,53025.0
2016-07-12 11:20:00,73.87,73.93,73.86,73.93,93162.0,59.8541,59.9027,59.846,59.9027,93162.0
2016-07-12 11:30:00,73.92,73.92,73.85,73.88,54883.0,59.8946,59.8946,59.8379,59.8622,54883.0
2016-07-12 11:40:00,73.88,73.93,73.87,73.89,42026.0,59.8622,59.9027,59.8541,59.8703,42026.0
2016-07-12 11:50:00,73.9,73.97,73.89,73.93,27899.0,59.8784,59.9352,59.8703,59.9027,27899.0
2016-07-12 12:00:00,73.93,73.96,73.89,73.93,27777.0,59.9027,59.927,59.8703,59.9027,27777.0
2016-07-12 12:10:00,73.92,73.99,73.9,73.92,24664.0,59.8946,59.9514,59.8784,59.8946,24664.0
2016-07-12 12:20:00,73.92,73.92,73.85,73.87,35277.0,59.8946,59.8946,59.8379,59.8541,35277.0
2016-07-12 12:30:00,73.88,73.98,73.87,73.98,34687.0,59.8622,59.9433,59.8541,59.9433,34687.0
2016-07-12 12:40:00,73.97,74.02,73.97,74.0,50793.0,59.9352,59.9757,59.9352,59.9595,50793.0
2016-07-12 12:50:00,73.99,74.02,73.94,73.95,40008.0,59.9514,59.9757,59.9108,59.9189,40008.0
2016-07-12 13:00:00,73.95,74.02,73.86,73.88,75599.0,59.9189,59.9757,59.846,59.8622,75599.0
2016-07-12 13:10:00,73.89,73.92,73.83,73.89,36851.0,59.8703,59.8946,59.8217,59.8703,36851.0
2016-07-12 13:20:00,73.89,73.96,73.88,73.94,59828.0,59.8703,59.927,59.8622,59.9108,59828.0
2016-07-12 13:30:00,73.95,73.99,73.9,73.94,39896.0,59.9189,59.9514,59.8784,59.9108,39896.0
2016-07-12 13:40:00,73.94,74.0,73.92,73.92,24715.0,59.9108,59.9595,59.8946,59.8946,24715.0
2016-07-12 13:50:00,73.92,73.98,73.92,73.92,27679.0,59.8946,59.9433,59.8946,59.8946,27679.0
2016-07-12 14:00:00,73.92,74.01,73.91,74.01,49154.0,59.8946,59.9676,59.8865,59.9676,49154.0
2016-07-12 14:10:00,74.01,74.05,73.99,74.02,46345.0,59.9676,60.0,59.9514,59.9757,46345.0
2016-07-12 14:20:00,74.02,74.09,73.98,74.06,60597.0,59.9757,60.0324,59.9433,60.0081,60597.0
2016-07-12 14:30:00,74.06,74.1,74.03,74.06,38232.0,60.0081,60.0405,59.9838,60.0081,38232.0
2016-07-12 14:40:00,74.07,74.09,74.01,74.01,48476.0,60.0162,60.0324,59.9676,59.9676,48476.0
2016-07-12 14:50:00,74.0,74.03,73.93,73.96,92978.0,59.9595,59.9838,59.9027,59.927,92978.0
2016-07-12 15:00:00,73.97,74.05,73.95,73.95,64019.0,59.9352,60.0,59.9189,59.9189,64019.0
2016-07-12 15:10:00,73.94,74.0,73.94,73.95,127518.0,59.9108,59.9595,59.9108,59.9189,127518.0
2016-07-12 15:20:00,73.95,73.96,73.9,73.94,46997.0,59.9189,59.927,59.8784,59.9108,46997.0
2016-07-12 15:30:00,73.94,74.0,73.93,73.98,86414.0,59.9108,59.9595,59.9027,59.9433,86414.0
2016-07-12 15:40:00,73.98,74.0,73.95,73.98,157141.0,59.9433,59.9595,59.9189,59.9433,157141.0
2016-07-12 15:50:00,73.97,74.0,73.91,73.94,327934.0,59.9352,59.9595,59.8865,59.9108,327934.0
2016-07-13 09:30:00,74.18,74.26,74.0,74.1,88886.0,60.1053,60.1701,59.9595,60.0405,88886.0
2016-07-13 09:40:00,74.12,74.25,74.08,74.14,62284.0,60.0567,60.162,60.0243,60.0729,62284.0
2016-07-13 09:50:00,74.14,74.16,73.96,73.98,52939.0,60.0729,60.0891,59.927,59.9433,52939.0
2016-07-13 10:00:00,73.97,74.01,73.89,73.92,48708.0,59.9352,59.9676,59.8703,59.8946,48708.0
2016-07-13 10:10:00,73.92,74.0,73.9,73.98,83414.0,59.8946,59.9595,59.8784,59.9433,83414.0
2016-07-13 10:20:00,73.99,74.12,73.97,74.11,91207.0,59.9514,60.0567,59.9352,60.0486,91207.0
2016-07-13 10:30:00,74.11,74.23,74.07,74.22,83840.0,60.0486,60.1458,60.0162,60.1377,83840.0
2016-07-13 10:40:00,74.22,74.27,74.21,74.26,33351.0,60.1377,60.1782,60.1296,60.1701,33351.0
2016-07-13 10:50:00,74.25,74.29,74.2,74.22,22620.0,60.162,60.1944,60.1215,60.1377,22620.0
2016-07-13 11:00:00,74.21,74.31,74.2,74.3,27801.0,60.1296,60.2106,60.1215,60.2025,27801.0
2016-07-13 11:10:00,74.3,74.4,74.3,74.38,67115.0,60.2025,60.2836,60.2025,60.2674,67115.0
2016-07-13 11:20:00,74.38,74.4,74.27,74.3,27190.0,60.2674,60.2836,60.1782,60.2025,27190.0
2016-07-13 11:30:00,74.3,74.3,74.19,74.19,27464.0,60.2025,60.2025,60.1134,60.1134,27464.0
2016-07-13 11:40:00,74.19,74.24,74.17,74.17,37200.0,60.1134,60.1539,60.0972,60.0972,37200.0
2016-07-13 11:50:00,74.19,74.24,74.12,74.2,93006.0,60.1134,60.1539,60.0567,60.1215,93006.0
2016-07-13 12:00:00,74.21,74.26,74.17,74.25,58401.0,60.1296,60.1701,60.0972,60.162,58401.0
2016-07-13 12:10:00,74.24,74.26,74.21,74.23,37859.0,60.1539,60.1701,60.1296,60.1458,37859.0
2016-07-13 12:20:00,74.24,74.28,74.22,74.24,31859.0,60.1539,60.1863,60.1377,60.1539,31859.0
2016-07-13 12:30:00,74.24,74.3,74.2,74.29,41819.0,60.1539,60.2025,60.1215,60.1944,41819.0
2016-07-13 12:40:00,74.29,74.32,74.28,74.28,13323.0,60.1944,60.2187,60.1863,60.1863,13323.0
2016-07-13 12:50:00,74.28,74.34,74.25,74.32,13859.0,60.1863,60.2349,60.162,60.2187,13859.0
2016-07-13 13:00:00,74.33,74.4,74.33,74.4,35192.0,60.2268,60.2836,60.2268,60.2836,35192.0
2016-07-13 13:10:00,74.4,74.41,74.34,74.34,21345.0,60.2836,60.2917,60.2349,60.2349,21345.0
2016-07-13 13:20:00,74.34,74.37,74.28,74.3,29473.0,60.2349,60.2593,60.1863,60.2025,29473.0
2016-07-13 13:30:00,74.29,74.29,74.23,74.25,61271.0,60.1944,60.1944,60.1458,60.162,61271.0
2016-07-13 13:40:00,74.27,74.36,74.26,74.34,19960.0,60.1782,60.2512,60.1701,60.2349,19960.0
2016-07-13 13:50:00,74.34,74.37,74.28,74.31,35921.0,60.2349,60.2593,60.1863,60.2106,35921.0
2016-07-13 14:00:00,74.31,74.37,74.27,74.37,71425.0,60.2106,60.2593,60.1782,60.2593,71425.0
2016-07-13 14:10:00,74.37,74.4,74.35,74.4,40962.0,60.2593,60.2836,60.2431,60.2836,40962.0
2016-07-13 14:20:00,74.4,74.43,74.38,74.41,70049.0,60.2836,60.3079,60.2674,60.2917,70049.0
2016-07-13 14:30:00,74.42,74.42,74.38,74.39,48161.0,60.2998,60.2998,60.2674,60.2755,48161.0
2016-07-13 14:40:00,74.39,74.42,74.35,74.42,37040.0,60.2755,60.2998,60.2431,60.2998,37040.0
2016-07-13 14:50:00,74.41,74.41,74.36,74.4,41241.0,60.2917,60.2917,60.2512,60.2836,41241.0
2016-07-13 15:00:00,74.39,74.43,74.38,74.39,76737.0,60.2755,60.3079,60.2674,60.2755,76737.0
2016-07-13 15:10:00,74.39,74.43,74.39,74.43,55537.0,60.2755,60.3079,60.2755,60.3079,55537.0
2016-07-13 15:20:00,74.43,74.47,74.43,74.46,69872.0,60.3079,60.3403,60.3079,60.3322,69872.0
2016-07-13 15:30:00,74.45,74.48,74.43,74.47,63038.0,60.3241,60.3484,60.3079,60.3403,63038.0
2016-07-13 15:40:00,74.47,74.5,74.45,74.46,93801.0,60.3403,60.3646,60.3241,60.3322,93801.0
2016-07-13 15:50:00,74.46,74.49,74.45,74.47,240226.0,60.3322,60.3565,60.3241,60.3403,240226.0
2016-07-14 09:30:00,74.49,74.98,74.33,74.87,140293.0,60.3565,60.7535,60.2268,60.6644,140293.0
2016-07-14 09:40:00,74.86,74.97,74.71,74.85,55624.0,60.6563,60.7454,60.5347,60.6482,55624.0
2016-07-14 09:50:00,74.83,74.91,74.76,74.87,92192.0,60.632,60.6968,60.5753,60.6644,92192.0
2016-07-14 10:00:00,74.88,74.97,74.85,74.95,99761.0,60.6725,60.7454,60.6482,60.7292,99761.0
2016-07-14 10:10:00,74.96,75.14,74.96,75.06,224118.0,60.7373,60.8832,60.7373,60.8183,224118.0
2016-07-14 10:20:00,75.06,75.15,75.06,75.08,137651.0,60.8183,60.8913,60.8183,60.8345,137651.0
2016-07-14 10:30:00,75.08,75.14,75.05,75.12,82962.0,60.8345,60.8832,60.8102,60.867,82962.0
2016-07-14 10:40:00,75.13,75.15,75.07,75.12,198613.0,60.8751,60.8913,60.8264,60.867,198613.0
2016-07-14 10:50:00,75.11,75.19,75.11,75.16,135398.0,60.8589,60.9237,60.8589,60.8994,135398.0
2016-07-14 11:00:00,75.16,75.25,75.12,75.22,133632.0,60.8994,60.9723,60.867,60.948,133632.0
2016-07-14 11:10:00,75.21,75.28,75.21,75.26,164515.0,60.9399,60.9966,60.9399,60.9804,164515.0
2016-07-14 11:20:00,75.26,75.33,75.25,75.33,139570.0,60.9804,61.0371,60.9723,61.0371,139570.0
2016-07-14 11:30:00,75.32,75.33,75.01,75.04,281026.0,61.029,61.0371,60.7778,60.8021,281026.0
2016-07-14 11:40:00,75.04,75.05,74.97,75.01,79897.0,60.8021,60.8102,60.7454,60.7778,79897.0
2016-07-14 11:50:00,75.01,75.02,74.94,74.95,142108.0,60.7778,60.7859,60.7211,60.7292,142108.0
2016-07-14 12:00:00,74.95,75.01,74.95,74.99,74009.0,60.7292,60.7778,60.7292,60.7616,74009.0
2016-07-14 12:10:00,74.98,75.03,74.91,74.93,164738.0,60.7535,60.794,60.6968,60.713,164738.0
2016-07-14 12:20:00,74.94,74.99,74.71,74.73,226647.0,60.7211,60.7616,60.5347,60.551,226647.0
2016-07-14 12:30:00,74.74,74.84,74.73,74.81,56489.0,60.5591,60.6401,60.551,60.6158,56489.0
2016-07-14 12:40:00,74.81,74.83,74.7,74.73,45140.0,60.6158,60.632,60.5266,60.551,45140.0
2016-07-14 12:50:00,74.73,74.74,74.66,74.7,48422.0,60.551,60.5591,60.4942,60.5266,48422.0
2016-07-14 13:00:00,74.7,74.72,74.59,74.6,40890.0,60.5266,60.5428,60.4375,60.4456,40890.0
2016-07-14 13:10:00,74.6,74.6,74.49,74.56,43160.0,60.4456,60.4456,60.3565,60.4132,43160.0
2016-07-14 13:20:00,74.56,74.62,74.54,74.54,27691.0,60.4132,60.4618,60.397,60.397,27691.0
2016-07-14 13:30:00,74.55,74.61,74.51,74.61,57599.0,60.4051,60.4537,60.3727,60.4537,57599.0
2016-07-14 13:40:00,74.61,74.69,74.58,74.69,201552.0,60.4537,60.5185,60.4294,60.5185,201552.0
2016-07-14 13:50:00,74.69,74.71,74.61,74.61,62387.0,60.5185,60.5347,60.4537,60.4537,62387.0
2016-07-14 14:00:00,74.62,74.63,74.55,74.63,80369.0,60.4618,60.4699,60.4051,60.4699,80369.0
2016-07-14 14:10:00,74.63,74.69,74.61,74.69,65693.0,60.4699,60.5185,60.4537,60.5185,65693.0
2016-07-14 14:20:00,74.69,74.69,74.61,74.62,48583.0,60.5185,60.5185,60.4537,60.4618,48583.0
2016-07-14 14:30:00,74.62,74.68,74.6,74.67,47103.0,60.4618,60.5104,60.4456,60.5023,47103.0
2016-07-14 14:40:00,74.67,74.69,74.59,74.62,116404.0,60.5023,60.5185,60.4375,60.4618,116404.0
2016-07-14 14:50:00,74.62,74.69,74.62,74.64,36477.0,60.4618,60.5185,60.4618,60.478,36477.0
2016-07-14 15:00:00,74.64,74.67,74.62,74.65,125387.0,60.478,60.5023,60.4618,60.4861,125387.0
2016-07-14 15:10:00,74.66,74.67,74.58,74.6,143437.0,60.4942,60.5023,60.4294,60.4456,143437.0
2016-07-14 15:20:00,74.61,74.74,74.6,74.74,145121.0,60.4537,60.5591,60.4456,60.5591,145121.0
2016-07-14 15:30:00,74.74,74.75,74.65,74.69,219933.0,60.5591,60.5672,60.4861,60.5185,219933.0
2016-07-14 15:40:00,74.69,74.74,74.66,74.74,164244.0,60.5185,60.5591,60.4942,60.5591,164244.0
2016-07-14 15:50:00,74.73,74.75,74.67,74.68,279945.0,60.551,60.5672,60.5023,60.5104,279945.0
2016-07-15 09:30:00,74.94,75.29,74.75,75.21,336119.0,60.7211,61.0047,60.5672,60.9399,336119.0
2016-07-15 09:40:00,75.19,75.26,75.05,75.12,176744.0,60.9237,60.9804,60.8102,60.867,176744.0
2016-07-15 09:50:00,75.12,75.14,74.97,75.02,210562.0,60.867,60.8832,60.7454,60.7859,210562.0
2016-07-15 10:00:00,75.01,75.13,74.99,75.09,229348.0,60.7778,60.8751,60.7616,60.8426,229348.0
2016-07-15 10:10:00,75.09,75.17,75.06,75.12,190013.0,60.8426,60.9075,60.8183,60.867,190013.0
2016-07-15 10:20:00,75.1,75.18,75.08,75.16,166467.0,60.8507,60.9156,60.8345,60.8994,166467.0
2016-07-15 10:30:00,75.16,75.17,75.1,75.12,56506.0,60.8994,60.9075,60.8507,60.867,56506.0
2016-07-15 10:40:00,75.12,75.14,75.09,75.11,39993.0,60.867,60.8832,60.8426,60.8589,39993.0
2016-07-15 10:50:00,75.12,75.12,74.92,74.96,235445.0,60.867,60.867,60.7049,60.7373,235445.0
2016-07-15 11:00:00,74.97,75.02,74.9,74.91,81743.0,60.7454,60.7859,60.6887,60.6968,81743.0
2016-07-15 11:10:00,74.9,74.95,74.85,74.85,84382.0,60.6887,60.7292,60.6482,60.6482,84382.0
2016-07-15 11:20:00,74.85,74.88,74.82,74.84,51705.0,60.6482,60.6725,60.6239,60.6401,51705.0
2016-07-15 11:30:00,74.84,74.85,74.8,74.81,59429.0,60.6401,60.6482,60.6077,60.6158,59429.0
2016-07-15 11:40:00,74.8,74.81,74.74,74.78,43386.0,60.6077,60.6158,60.5591,60.5915,43386.0
2016-07-15 11:50:00,74.77,74.78,74.69,74.7,48397.0,60.5834,60.5915,60.5185,60.5266,48397.0
2016-07-15 12:00:00,74.69,74.78,74.67,74.77,138856.0,60.5185,60.5915,60.5023,60.5834,138856.0
2016-07-15 12:10:00,74.78,74.79,74.74,74.74,45272.0,60.5915,60.5996,60.5591,60.5591,45272.0
2016-07-15 12:20:00,74.75,74.75,74.63,74.67,89211.0,60.5672,60.5672,60.4699,60.5023,89211.0
2016-07-15 12:30:00,74.67,74.69,74.55,74.55,68003.0,60.5023,60.5185,60.4051,60.4051,68003.0
2016-07-15 12:40:00,74.55,74.63,74.5,74.63,23644.0,60.4051,60.4699,60.3646,60.4699,23644.0
2016-07-15 12:50:00,74.63,74.66,74.59,74.6,46188.0,60.4699,60.4942,60.4375,60.4456,46188.0
2016-07-15 13:00:00,74.6,74.64,74.58,74.59,41605.0,60.4456,60.478,60.4294,60.4375,41605.0
2016-07-15 13:10:00,74.58,74.68,74.58,74.66,56682.0,60.4294,60.5104,60.4294,60.4942,56682.0
2016-07-15 13:20:00,74.66,74.7,74.65,74.7,41863.0,60.4942,60.5266,60.4861,60.5266,41863.0
2016-07-15 13:30:00,74.68,74.71,74.66,74.67,110868.0,60.5104,60.5347,60.4942,60.5023,110868.0
2016-07-15 13:40:00,74.68,74.75,74.66,74.73,71015.0,60.5104,60.5672,60.4942,60.551,71015.0
2016-07-15 13:50:00,74.74,74.74,74.63,74.64,62476.0,60.5591,60.5591,60.4699,60.478,62476.0
2016-07-15 14:00:00,74.63,74.72,74.62,74.69,67218.0,60.4699,60.5428,60.4618,60.5185,67218.0
2016-07-15 14:10:00,74.68,74.72,74.67,74.67,62510.0,60.5104,60.5428,60.5023,60.5023,62510.0
2016-07-15 14:20:00,74.68,74.68,74.58,74.61,88173.0,60.5104,60.5104,60.4294,60.4537,88173.0
2016-07-15 14:30:00,74.61,74.69,74.61,74.66,72826.0,60.4537,60.5185,60.4537,60.4942,72826.0
2016-07-15 14:40:00,74.67,74.76,74.66,74.75,80140.0,60.5023,60.5753,60.4942,60.5672,80140.0
2016-07-15 14:50:00,74.74,74.76,74.71,74.75,74096.0,60.5591,60.5753,60.5347,60.5672,74096.0
2016-07-15 15:00:00,74.75,74.8,74.74,74.76,57337.0,60.5672,60.6077,60.5591,60.5753,57337.0
2016-07-15 15:10:00,74.76,74.76,74.74,74.74,42080.0,60.5753,60.5753,60.5591,60.5591,42080.0
2016-07-15 15:20:00,74.73,74.84,74.73,74.81,43188.0,60.551,60.6401,60.551,60.6158,43188.0
2016-07-15 15:30:00,74.81,74.85,74.78,74.84,103293.0,60.6158,60.6482,60.5915,60.6401,103293.0
2016-07-15 15:40:00,74.84,74.84,74.75,74.77,119638.0,60.6401,60.6401,60.5672,60.5834,119638.0
2016-07-15 15:50:00,74.77,74.8,74.71,74.72,317533.0,60.5834,60.6077,60.5347,60.5428,317533.0
2016-07-18 09:30:00,74.78,74.92,74.67,74.74,100849.0,60.5915,60.7049,60.5023,60.5591,100849.0
2016-07-18 09:40:00,74.74,74.82,74.68,74.74,61197.0,60.5591,60.6239,60.5104,60.5591,61197.0
2016-07-18 09:50:00,74.75,74.76,74.69,74.7,88918.0,60.5672,60.5753,60.5185,60.5266,88918.0
2016-07-18 10:00:00,74.7,74.73,74.67,74.69,39225.0,60.5266,60.551,60.5023,60.5185,39225.0
2016-07-18 10:10:00,74.68,74.74,74.66,74.7,55904.0,60.5104,60.5591,60.4942,60.5266,55904.0
2016-07-18 10:20:00,74.71,74.74,74.62,74.62,165920.0,60.5347,60.5591,60.4618,60.4618,165920.0
2016-07-18 10:30:00,74.63,74.66,74.57,74.57,47436.0,60.4699,60.4942,60.4213,60.4213,47436.0
2016-07-18 10:40:00,74.58,74.61,74.51,74.53,27686.0,60.4294,60.4537,60.3727,60.3889,27686.0
2016-07-18 10:50:00,74.53,74.6,74.51,74.58,43298.0,60.3889,60.4456,60.3727,60.4294,43298.0
2016-07-18 11:00:00,74.6,74.65,74.58,74.58,38569.0,60.4456,60.4861,60.4294,60.4294,38569.0
2016-07-18 11:10:00,74.57,74.58,74.53,74.54,57668.0,60.4213,60.4294,60.3889,60.397,57668.0
2016-07-18 11:20:00,74.55,74.56,74.45,74.46,106249.0,60.4051,60.4132,60.3241,60.3322,106249.0
2016-07-18 11:30:00,74.47,74.51,74.46,74.5,54578.0,60.3403,60.3727,60.3322,60.3646,54578.0
2016-07-18 11:40:00,74.5,74.57,74.48,74.55,30046.0,60.3646,60.4213,60.3484,60.4051,30046.0
2016-07-18 11:50:00,74.56,74.62,74.56,74.56,85527.0,60.4132,60.4618,60.4132,60.4132,85527.0
2016-07-18 12:00:00,74.56,74.57,74.48,74.5,54544.0,60.4132,60.4213,60.3484,60.3646,54544.0
2016-07-18 12:10:00,74.49,74.53,74.48,74.48,49567.0,60.3565,60.3889,60.3484,60.3484,49567.0
2016-07-18 12:20:00,74.48,74.57,74.47,74.56,36685.0,60.3484,60.4213,60.3403,60.4132,36685.0
2016-07-18 12:30:00,74.55,74.56,74.51,74.54,34164.0,60.4051,60.4132,60.3727,60.397,34164.0
2016-07-18 12:40:00,74.54,74.57,74.52,74.54,41008.0,60.397,60.4213,60.3808,60.397,41008.0
2016-07-18 12:50:00,74.55,74.57,74.53,74.56,14189.0,60.4051,60.4213,60.3889,60.4132,14189.0
2016-07-18 13:00:00,74.56,74.56,74.52,74.54,96966.0,60.4132,60.4132,60.3808,60.397,96966.0
2016-07-18 13:10:00,74.55,74.57,74.52,74.56,65347.0,60.4051,60.4213,60.3808,60.4132,65347.0
2016-07-18 13:20:00,74.56,74.57,74.52,74.54,30896.0,60.4132,60.4213,60.3808,60.397,30896.0
2016-07-18 13:30:00,74.55,74.59,74.51,74.59,16964.0,60.4051,60.4375,60.3727,60.4375,16964.0
2016-07-18 13:40:00,74.58,74.62,74.54,74.54,33754.0,60.4294,60.4618,60.397,60.397,33754.0
2016-07-18 13:50:00,74.55,74.55,74.52,74.54,19227.0,60.4051,60.4051,60.3808,60.397,19227.0
2016-07-18 14:00:00,74.55,74.55,74.5,74.51,29810.0,60.4051,60.4051,60.3646,60.3727,29810.0
2016-07-18 14:10:00,74.52,74.53,74.47,74.5,82677.0,60.3808,60.3889,60.3403,60.3646,82677.0
2016-07-18 14:20:00,74.49,74.52,74.49,74.5,22258.0,60.3565,60.3808,60.3565,60.3646,22258.0
2016-07-18 14:30:00,74.5,74.5,74.45,74.47,47367.0,60.3646,60.3646,60.3241,60.3403,47367.0
2016-07-18 14:40:00,74.48,74.51,74.44,74.49,28713.0,60.3484,60.3727,60.316,60.3565,28713.0
2016-07-18 14:50:00,74.49,74.52,74.47,74.52,49083.0,60.3565,60.3808,60.3403,60.3808,49083.0
2016-07-18 15:00:00,74.52,74.54,74.44,74.51,89777.0,60.3808,60.397,60.316,60.3727,89777.0
2016-07-18 15:10:00,74.51,74.55,74.5,74.55,43127.0,60.3727,60.4051,60.3646,60.4051,43127.0
2016-07-18 15:20:00,74.55,74.55,74.48,74.53,40270.0,60.4051,60.4051,60.3484,60.3889,40270.0
2016-07-18 15:30:00,74.53,74.55,74.5,74.51,54899.0,60.3889,60.4051,60.3646,60.3727,54899.0
2016-07-18 15:40:00,74.51,74.58,74.51,74.56,80831.0,60.3727,60.4294,60.3727,60.4132,80831.0
2016-07-18 15:50:00,74.56,74.57,74.5,74.5,172181.0,60.4132,60.4213,60.3646,60.3646,172181.0
2016-07-19 09:30:00,74.21,74.45,74.2,74.24,112200.0,60.1296,60.3241,60.1215,60.1539,112200.0
2016-07-19 09:40:00,74.25,74.31,74.18,74.26,101018.0,60.162,60.2106,60.1053,60.1701,101018.0
2016-07-19 09:50:00,74.28,74.32,74.18,74.19,126299.0,60.1863,60.2187,60.1053,60.1134,126299.0
2016-07-19 10:00:00,74.2,74.28,74.2,74.27,76227.0,60.1215,60.1863,60.1215,60.1782,76227.0
2016-07-19 10:10:00,74.27,74.38,74.27,74.31,51913.0,60.1782,60.2674,60.1782,60.2106,51913.0
2016-07-19 10:20:00,74.31,74.41,74.29,74.29,73396.0,60.2106,60.2917,60.1944,60.1944,73396.0
2016-07-19 10:30:00,74.3,74.3,74.22,74.23,58963.0,60.2025,60.2025,60.1377,60.1458,58963.0
2016-07-19 10:40:00,74.23,74.26,74.2,74.25,34432.0,60.1458,60.1701,60.1215,60.162,34432.0
2016-07-19 10:50:00,74.25,74.33,74.24,74.27,36873.0,60.162,60.2268,60.1539,60.1782,36873.0
2016-07-19 11:00:00,74.27,74.28,74.19,74.22,35674.0,60.1782,60.1863,60.1134,60.1377,35674.0
2016-07-19 11:10:00,74.21,74.25,74.15,74.23,39012.0,60.1296,60.162,60.081,60.1458,39012.0
2016-07-19 11:20:00,74.23,74.24,74.11,74.16,79492.0,60.1458,60.1539,60.0486,60.0891,79492.0
2016-07-19 11:30:00,74.16,74.18,74.09,74.16,28038.0,60.0891,60.1053,60.0324,60.0891,28038.0
2016-07-19 11:40:00,74.15,74.21,74.09,74.14,153833.0,60.081,60.1296,60.0324,60.0729,153833.0
2016-07-19 11:50:00,74.14,74.18,74.1,74.18,39115.0,60.0729,60.1053,60.0405,60.1053,39115.0
2016-07-19 12:00:00,74.17,74.2,74.14,74.18,57399.0,60.0972,60.1215,60.0729,60.1053,57399.0
2016-07-19 12:10:00,74.19,74.3,74.17,74.28,83261.0,60.1134,60.2025,60.0972,60.1863,83261.0
2016-07-19 12:20:00,74.28,74.4,74.27,74.38,49716.0,60.1863,60.2836,60.1782,60.2674,49716.0
2016-07-19 12:30:00,74.38,74.4,74.33,74.37,30146.0,60.2674,60.2836,60.2268,60.2593,30146.0
2016-07-19 12:40:00,74.36,74.48,74.35,74.45,38613.0,60.2512,60.3484,60.2431,60.3241,38613.0
2016-07-19 12:50:00,74.46,74.53,74.44,74.5,44968.0,60.3322,60.3889,60.316,60.3646,44968.0
2016-07-19 13:00:00,74.5,74.5,74.43,74.46,24277.0,60.3646,60.3646,60.3079,60.3322,24277.0
2016-07-19 13:10:00,74.45,74.48,74.42,74.45,35805.0,60.3241,60.3484,60.2998,60.3241,35805.0
2016-07-19 13:20:00,74.45,74.45,74.36,74.37,45816.0,60.3241,60.3241,60.2512,60.2593,45816.0
2016-07-19 13:30:00,74.38,74.4,74.34,74.34,48515.0,60.2674,60.2836,60.2349,60.2349,48515.0
2016-07-19 13:40:00,74.35,74.43,74.34,74.43,35267.0,60.2431,60.3079,60.2349,60.3079,35267.0
2016-07-19 13:50:00,74.43,74.45,74.42,74.44,37231.0,60.3079,60.3241,60.2998,60.316,37231.0
2016-07-19 14:00:00,74.44,74.46,74.41,74.44,48865.0,60.316,60.3322,60.2917,60.316,48865.0
2016-07-19 14:10:00,74.44,74.52,74.44,74.52,34829.0,60.316,60.3808,60.316,60.3808,34829.0
2016-07-19 14:20:00,74.52,74.55,74.46,74.46,42197.0,60.3808,60.4051,60.3322,60.3322,42197.0
2016-07-19 14:30:00,74.47,74.5,74.44,74.48,30949.0,60.3403,60.3646,60.316,60.3484,30949.0
2016-07-19 14:40:00,74.47,74.53,74.47,74.48,35005.0,60.3403,60.3889,60.3403,60.3484,35005.0
2016-07-19 14:50:00,74.48,74.5,74.43,74.43,49473.0,60.3484,60.3646,60.3079,60.3079,49473.0
2016-07-19 15:00:00,74.43,74.43,74.34,74.36,78636.0,60.3079,60.3079,60.2349,60.2512,78636.0
2016-07-19 15:10:00,74.35,74.45,74.35,74.42,95329.0,60.2431,60.3241,60.2431,60.2998,95329.0
2016-07-19 15:20:00,74.43,74.47,74.4,74.42,89574.0,60.3079,60.3403,60.2836,60.2998,89574.0
2016-07-19 15:30:00,74.42,74.45,74.4,74.45,164252.0,60.2998,60.3241,60.2836,60.3241,164252.0
2016-07-19 15:40:00,74.46,74.51,74.43,74.5,305431.0,60.3322,60.3727,60.3079,60.3646,305431.0
2016-07-19 15:50:00,74.5,74.56,74.49,74.56,231145.0,60.3646,60.4132,60.3565,60.4132,231145.0
2016-07-20 09:30:00,74.27,74.39,74.16,74.21,521010.0,60.4949,60.5926,60.4053,60.446,521010.0
2016-07-20 09:40:00,74.22,74.23,74.12,74.18,123867.0,60.4541,60.4623,60.3727,60.4216,123867.0
2016-07-20 09:50:00,74.18,74.51,74.14,74.47,231070.0,60.4216,60.6904,60.389,60.6578,231070.0
2016-07-20 10:00:00,74.47,74.47,74.35,74.37,99870.0,60.6578,60.6578,60.56,60.5763,99870.0
2016-07-20 10:10:00,74.37,74.42,74.28,74.42,55163.0,60.5763,60.6171,60.503,60.6171,55163.0
2016-07-20 10:20:00,74.42,74.43,74.3,74.32,53562.0,60.6171,60.6252,60.5193,60.5356,53562.0
2016-07-20 10:30:00,74.31,74.33,74.23,74.23,57129.0,60.5275,60.5437,60.4623,60.4623,57129.0
2016-07-20 10:40:00,74.23,74.24,74.14,74.21,64402.0,60.4623,60.4704,60.389,60.446,64402.0
2016-07-20 10:50:00,74.21,74.3,74.21,74.24,48481.0,60.446,60.5193,60.446,60.4704,48481.0
2016-07-20 11:00:00,74.24,74.24,74.17,74.19,59320.0,60.4704,60.4704,60.4134,60.4297,59320.0
2016-07-20 11:10:00,74.18,74.27,74.18,74.27,33040.0,60.4216,60.4949,60.4216,60.4949,33040.0
2016-07-20 11:20:00,74.28,74.35,74.24,74.34,44327.0,60.503,60.56,60.4704,60.5519,44327.0
2016-07-20 11:30:00,74.34,74.37,74.25,74.27,40464.0,60.5519,60.5763,60.4786,60.4949,40464.0
2016-07-20 11:40:00,74.28,74.38,74.27,74.38,22350.0,60.503,60.5845,60.4949,60.5845,22350.0
2016-07-20 11:50:00,74.38,74.39,74.32,74.33,52620.0,60.5845,60.5926,60.5356,60.5437,52620.0
2016-07-20 12:00:00,74.32,74.34,74.25,74.27,25600.0,60.5356,60.5519,60.4786,60.4949,25600.0
2016-07-20 12:10:00,74.28,74.29,74.2,74.26,37831.0,60.503,60.5112,60.4379,60.4867,37831.0
2016-07-20 12:20:00,74.26,74.33,74.26,74.29,19830.0,60.4867,60.5437,60.4867,60.5112,19830.0
2016-07-20 12:30:00,74.28,74.28,74.22,74.22,16483.0,60.503,60.503,60.4541,60.4541,16483.0
2016-07-20 12:40:00,74.23,74.28,74.21,74.22,21620.0,60.4623,60.503,60.446,60.4541,21620.0
2016-07-20 12:50:00,74.23,74.25,74.21,74.23,15301.0,60.4623,60.4786,60.446,60.4623,15301.0
2016-07-20 13:00:00,74.23,74.23,74.16,74.2,24944.0,60.4623,60.4623,60.4053,60.4379,24944.0
2016-07-20 13:10:00,74.21,74.21,74.15,74.18,22770.0,60.446,60.446,60.3971,60.4216,22770.0
2016-07-20 13:20:00,74.18,74.19,74.13,74.16,23737.0,60.4216,60.4297,60.3808,60.4053,23737.0
2016-07-20 13:30:00,74.16,74.23,74.15,74.17,25711.0,60.4053,60.4623,60.3971,60.4134,25711.0
2016-07-20 13:40:00,74.17,74.21,74.14,74.16,17104.0,60.4134,60.446,60.389,60.4053,17104.0
2016-07-20 13:50:00,74.16,74.16,74.11,74.14,36383.0,60.4053,60.4053,60.3645,60.389,36383.0
2016-07-20 14:00:00,74.14,74.2,74.1,74.19,51966.0,60.389,60.4379,60.3564,60.4297,51966.0
2016-07-20 14:10:00,74.19,74.19,74.13,74.15,22386.0,60.4297,60.4297,60.3808,60.3971,22386.0
2016-07-20 14:20:00,74.14,74.15,74.1,74.1,32051.0,60.389,60.3971,60.3564,60.3564,32051.0
2016-07-20 14:30:00,74.1,74.15,74.09,74.13,25915.0,60.3564,60.3971,60.3483,60.3808,25915.0
2016-07-20 14:40:00,74.13,74.21,74.13,74.18,40366.0,60.3808,60.446,60.3808,60.4216,40366.0
2016-07-20 14:50:00,74.18,74.22,74.14,74.16,35235.0,60.4216,60.4541,60.389,60.4053,35235.0
2016-07-20 15:00:00,74.16,74.18,74.11,74.13,28810.0,60.4053,60.4216,60.3645,60.3808,28810.0
2016-07-20 15:10:00,74.13,74.2,74.12,74.2,55697.0,60.3808,60.4379,60.3727,60.4379,55697.0
2016-07-20 15:20:00,74.19,74.21,74.13,74.19,65057.0,60.4297,60.446,60.3808,60.4297,65057.0
2016-07-20 15:30:00,74.19,74.21,74.17,74.2,86471.0,60.4297,60.446,60.4134,60.4379,86471.0
2016-07-20 15:40:00,74.2,74.21,74.14,74.15,109987.0,60.4379,60.446,60.389,60.3971,109987.0
2016-07-20 15:50:00,74.15,74.15,74.09,74.1,213096.0,60.3971,60.3971,60.3483,60.3564,213096.0
2016-07-21 09:30:00,73.88,73.99,73.73,73.77,150915.0,60.1772,60.2668,60.055,60.0876,150915.0
2016-07-21 09:40:00,73.76,73.93,73.73,73.89,108858.0,60.0795,60.2179,60.055,60.1854,108858.0
2016-07-21 09:50:00,73.89,73.95,73.84,73.9,64792.0,60.1854,60.2342,60.1446,60.1935,64792.0
2016-07-21 10:00:00,73.89,73.92,73.86,73.89,36321.0,60.1854,60.2098,60.1609,60.1854,36321.0
2016-07-21 10:10:00,73.9,73.98,73.86,73.96,142241.0,60.1935,60.2587,60.1609,60.2424,142241.0
2016-07-21 10:20:00,73.96,74.09,73.95,74.08,36785.0,60.2424,60.3483,60.2342,60.3401,36785.0
2016-07-21 10:30:00,74.07,74.07,73.95,73.95,34692.0,60.332,60.332,60.2342,60.2342,34692.0
2016-07-21 10:40:00,73.96,74.04,73.91,74.04,26021.0,60.2424,60.3075,60.2016,60.3075,26021.0
2016-07-21 10:50:00,74.03,74.06,73.99,74.04,25398.0,60.2994,60.3238,60.2668,60.3075,25398.0
2016-07-21 11:00:00,74.04,74.08,74.01,74.02,34345.0,60.3075,60.3401,60.2831,60.2912,34345.0
2016-07-21 11:10:00,74.03,74.09,74.01,74.04,23637.0,60.2994,60.3483,60.2831,60.3075,23637.0
2016-07-21 11:20:00,74.04,74.05,74.01,74.03,12268.0,60.3075,60.3157,60.2831,60.2994,12268.0
2016-07-21 11:30:00,74.03,74.03,73.92,73.95,34340.0,60.2994,60.2994,60.2098,60.2342,34340.0
2016-07-21 11:40:00,73.94,73.94,73.87,73.91,41044.0,60.2261,60.2261,60.1691,60.2016,41044.0
2016-07-21 11:50:00,73.91,73.93,73.86,73.91,23911.0,60.2016,60.2179,60.1609,60.2016,23911.0
2016-07-21 12:00:00,73.91,73.91,73.86,73.9,14620.0,60.2016,60.2016,60.1609,60.1935,14620.0
2016-07-21 12:10:00,73.89,73.9,73.81,73.83,15536.0,60.1854,60.1935,60.1202,60.1365,15536.0
2016-07-21 12:20:00,73.82,73.84,73.79,73.81,20702.0,60.1283,60.1446,60.1039,60.1202,20702.0
2016-07-21 12:30:00,73.79,73.83,73.78,73.81,13449.0,60.1039,60.1365,60.0958,60.1202,13449.0
2016-07-21 12:40:00,73.81,73.84,73.79,73.82,15358.0,60.1202,60.1446,60.1039,60.1283,15358.0
2016-07-21 12:50:00,73.83,73.86,73.79,73.86,19526.0,60.1365,60.1609,60.1039,60.1609,19526.0
2016-07-21 13:00:00,73.85,73.87,73.82,73.83,37628.0,60.1528,60.1691,60.1283,60.1365,37628.0
2016-07-21 13:10:00,73.84,73.86,73.82,73.83,15180.0,60.1446,60.1609,60.1283,60.1365,15180.0
2016-07-21 13:20:00,73.84,73.88,73.82,73.83,16050.0,60.1446,60.1772,60.1283,60.1365,16050.0
2016-07-21 13:30:00,73.82,73.82,73.75,73.78,15996.0,60.1283,60.1283,60.0713,60.0958,15996.0
2016-07-21 13:40:00,73.78,73.79,73.67,73.69,84856.0,60.0958,60.1039,60.0062,60.0224,84856.0
2016-07-21 13:50:00,73.69,73.71,73.67,73.69,45167.0,60.0224,60.0387,60.0062,60.0224,45167.0
2016-07-21 14:00:00,73.7,73.76,73.69,73.72,31785.0,60.0306,60.0795,60.0224,60.0469,31785.0
2016-07-21 14:10:00,73.71,73.71,73.67,73.69,18997.0,60.0387,60.0387,60.0062,60.0224,18997.0
2016-07-21 14:20:00,73.69,73.72,73.68,73.71,44068.0,60.0224,60.0469,60.0143,60.0387,44068.0
2016-07-21 14:30:00,73.72,73.76,73.7,73.74,21981.0,60.0469,60.0795,60.0306,60.0632,21981.0
2016-07-21 14:40:00,73.73,73.76,73.68,73.7,134201.0,60.055,60.0795,60.0143,60.0306,134201.0
2016-07-21 14:50:00,73.71,73.71,73.67,73.69,454069.0,60.0387,60.0387,60.0062,60.0224,454069.0
2016-07-21 15:00:00,73.69,73.69,73.64,73.65,44622.0,60.0224,60.0224,59.9817,59.9899,44622.0
2016-07-21 15:10:00,73.65,73.67,73.61,73.66,42617.0,59.9899,60.0062,59.9573,59.998,42617.0
2016-07-21 15:20:00,73.65,73.78,73.61,73.77,93695.0,59.9899,60.0958,59.9573,60.0876,93695.0
2016-07-21 15:30:00,73.76,73.8,73.73,73.73,59331.0,60.0795,60.112,60.055,60.055,59331.0
2016-07-21 15:40:00,73.73,73.83,73.7,73.79,82613.0,60.055,60.1365,60.0306,60.1039,82613.0
2016-07-21 15:50:00,73.78,73.89,73.76,73.88,131830.0,60.0958,60.1854,60.0795,60.1772,131830.0
2016-07-22 09:30:00,74.12,74.28,73.94,74.24,154761.0,60.3727,60.503,60.2261,60.4704,154761.0
2016-07-22 09:40:00,74.24,74.32,74.21,74.28,235388.0,60.4704,60.5356,60.446,60.503,235388.0
2016-07-22 09:50:00,74.28,74.28,74.09,74.12,210693.0,60.503,60.503,60.3483,60.3727,210693.0
2016-07-22 10:00:00,74.12,74.2,74.11,74.11,59142.0,60.3727,60.4379,60.3645,60.3645,59142.0
2016-07-22 10:10:00,74.11,74.34,74.09,74.3,85282.0,60.3645,60.5519,60.3483,60.5193,85282.0
2016-07-22 10:20:00,74.29,74.3,74.24,74.25,35999.0,60.5112,60.5193,60.4704,60.4786,35999.0
2016-07-22 10:30:00,74.25,74.3,74.23,74.29,20062.0,60.4786,60.5193,60.4623,60.5112,20062.0
2016-07-22 10:40:00,74.29,74.39,74.27,74.38,21464.0,60.5112,60.5926,60.4949,60.5845,21464.0
2016-07-22 10:50:00,74.4,74.4,74.31,74.31,297129.0,60.6008,60.6008,60.5275,60.5275,297129.0
2016-07-22 11:00:00,74.3,74.33,74.29,74.31,30588.0,60.5193,60.5437,60.5112,60.5275,30588.0
2016-07-22 11:10:00,74.3,74.32,74.29,74.3,16824.0,60.5193,60.5356,60.5112,60.5193,16824.0
2016-07-22 11:20:00,74.3,74.32,74.28,74.3,20512.0,60.5193,60.5356,60.503,60.5193,20512.0
2016-07-22 11:30:00,74.29,74.38,74.27,74.38,38211.0,60.5112,60.5845,60.4949,60.5845,38211.0
2016-07-22 11:40:00,74.38,74.47,74.37,74.44,57234.0,60.5845,60.6578,60.5763,60.6333,57234.0
2016-07-22 11:50:00,74.44,74.57,74.43,74.56,35152.0,60.6333,60.7392,60.6252,60.7311,35152.0
2016-07-22 12:00:00,74.56,74.57,74.44,74.45,35523.0,60.7311,60.7392,60.6333,60.6415,35523.0
2016-07-22 12:10:00,74.44,74.48,74.43,74.43,13967.0,60.6333,60.6659,60.6252,60.6252,13967.0
2016-07-22 12:20:00,74.43,74.49,74.41,74.47,28341.0,60.6252,60.6741,60.6089,60.6578,28341.0
2016-07-22 12:30:00,74.46,74.48,74.43,74.47,35721.0,60.6496,60.6659,60.6252,60.6578,35721.0
2016-07-22 12:40:00,74.46,74.51,74.45,74.5,70607.0,60.6496,60.6904,60.6415,60.6822,70607.0
2016-07-22 12:50:00,74.5,74.52,74.47,74.47,30412.0,60.6822,60.6985,60.6578,60.6578,30412.0
2016-07-22 13:00:00,74.47,74.48,74.44,74.48,52730.0,60.6578,60.6659,60.6333,60.6659,52730.0
2016-07-22 13:10:00,74.47,74.48,74.41,74.44,19793.0,60.6578,60.6659,60.6089,60.6333,19793.0
2016-07-22 13:20:00,74.44,74.45,74.39,74.4,35614.0,60.6333,60.6415,60.5926,60.6008,35614.0
2016-07-22 13:30:00,74.42,74.44,74.39,74.4,101642.0,60.6171,60.6333,60.5926,60.6008,101642.0
2016-07-22 13:40:00,74.4,74.43,74.39,74.42,20489.0,60.6008,60.6252,60.5926,60.6171,20489.0
2016-07-22 13:50:00,74.42,74.48,74.42,74.47,22619.0,60.6171,60.6659,60.6171,60.6578,22619.0
2016-07-22 14:00:00,74.47,74.52,74.47,74.5,43143.0,60.6578,60.6985,60.6578,60.6822,43143.0
2016-07-22 14:10:00,74.51,74.51,74.45,74.47,22488.0,60.6904,60.6904,60.6415,60.6578,22488.0
2016-07-22 14:20:00,74.47,74.5,74.47,74.47,15630.0,60.6578,60.6822,60.6578,60.6578,15630.0
2016-07-22 14:30:00,74.47,74.51,74.47,74.51,21951.0,60.6578,60.6904,60.6578,60.6904,21951.0
2016-07-22 14:40:00,74.51,74.52,74.49,74.52,20977.0,60.6904,60.6985,60.6741,60.6985,20977.0
2016-07-22 14:50:00,74.52,74.52,74.5,74.51,31940.0,60.6985,60.6985,60.6822,60.6904,31940.0
2016-07-22 15:00:00,74.5,74.55,74.49,74.54,51630.0,60.6822,60.7229,60.6741,60.7148,51630.0
2016-07-22 15:10:00,74.53,74.54,74.5,74.52,35735.0,60.7066,60.7148,60.6822,60.6985,35735.0
2016-07-22 15:20:00,74.51,74.55,74.51,74.51,28419.0,60.6904,60.7229,60.6904,60.6904,28419.0
2016-07-22 15:30:00,74.52,74.58,74.51,74.58,75635.0,60.6985,60.7474,60.6904,60.7474,75635.0
2016-07-22 15:40:00,74.57,74.59,74.55,74.58,120230.0,60.7392,60.7555,60.7229,60.7474,120230.0
2016-07-22 15:50:00,74.59,74.62,74.53,74.61,506405.0,60.7555,60.78,60.7066,60.7718,506405.0
2016-07-25 09:30:00,74.4,74.57,74.19,74.23,83510.0,60.6008,60.7392,60.4297,60.4623,83510.0
2016-07-25 09:40:00,74.21,74.3,74.17,74.29,92554.0,60.446,60.5193,60.4134,60.5112,92554.0
2016-07-25 09:50:00,74.28,74.32,74.21,74.24,69150.0,60.503,60.5356,60.446,60.4704,69150.0
2016-07-25 10:00:00,74.24,74.26,74.17,74.2,65424.0,60.4704,60.4867,60.4134,60.4379,65424.0
2016-07-25 10:10:00,74.21,74.27,74.19,74.27,32107.0,60.446,60.4949,60.4297,60.4949,32107.0
2016-07-25 10:20:00,74.26,74.27,74.18,74.19,26904.0,60.4867,60.4949,60.4216,60.4297,26904.0
2016-07-25 10:30:00,74.19,74.2,74.08,74.08,36170.0,60.4297,60.4379,60.3401,60.3401,36170.0
2016-07-25 10:40:00,74.09,74.1,74.03,74.08,39287.0,60.3483,60.3564,60.2994,60.3401,39287.0
2016-07-25 10:50:00,74.09,74.15,74.07,74.09,22712.0,60.3483,60.3971,60.332,60.3483,22712.0
2016-07-25 11:00:00,74.09,74.13,74.09,74.12,17108.0,60.3483,60.3808,60.3483,60.3727,17108.0
2016-07-25 11:10:00,74.12,74.17,74.12,74.13,32796.0,60.3727,60.4134,60.3727,60.3808,32796.0
2016-07-25 11:20:00,74.12,74.15,74.09,74.11,20323.0,60.3727,60.3971,60.3483,60.3645,20323.0
2016-07-25 11:30:00,74.1,74.11,74.05,74.05,16287.0,60.3564,60.3645,60.3157,60.3157,16287.0
2016-07-25 11:40:00,74.04,74.05,73.99,74.05,31453.0,60.3075,60.3157,60.2668,60.3157,31453.0
2016-07-25 11:50:00,74.05,74.11,74.05,74.08,25570.0,60.3157,60.3645,60.3157,60.3401,25570.0
2016-07-25 12:00:00,74.08,74.1,74.06,74.08,13884.0,60.3401,60.3564,60.3238,60.3401,13884.0
2016-07-25 12:10:00,74.08,74.08,74.0,74.03,12190.0,60.3401,60.3401,60.275,60.2994,12190.0
2016-07-25 12:20:00,74.04,74.07,74.0,74.05,25018.0,60.3075,60.332,60.275,60.3157,25018.0
2016-07-25 12:30:00,74.05,74.07,74.02,74.07,18000.0,60.3157,60.332,60.2912,60.332,18000.0
2016-07-25 12:40:00,74.07,74.14,74.07,74.13,21289.0,60.332,60.389,60.332,60.3808,21289.0
2016-07-25 12:50:00,74.14,74.18,74.14,74.15,20450.0,60.389,60.4216,60.389,60.3971,20450.0
2016-07-25 13:00:00,74.15,74.18,74.13,74.18,9718.0,60.3971,60.4216,60.3808,60.4216,9718.0
2016-07-25 13:10:00,74.17,74.18,74.13,74.15,22182.0,60.4134,60.4216,60.3808,60.3971,22182.0
2016-07-25 13:20:00,74.13,74.2,74.12,74.19,14610.0,60.3808,60.4379,60.3727,60.4297,14610.0
2016-07-25 13:30:00,74.19,74.24,74.19,74.24,20002.0,60.4297,60.4704,60.4297,60.4704,20002.0
2016-07-25 13:40:00,74.25,74.26,74.22,74.24,21608.0,60.4786,60.4867,60.4541,60.4704,21608.0
2016-07-25 13:50:00,74.24,74.26,74.23,74.26,13686.0,60.4704,60.4867,60.4623,60.4867,13686.0
2016-07-25 14:00:00,74.25,74.29,74.25,74.29,17713.0,60.4786,60.5112,60.4786,60.5112,17713.0
2016-07-25 14:10:00,74.28,74.3,74.21,74.22,30088.0,60.503,60.5193,60.446,60.4541,30088.0
2016-07-25 14:20:00,74.23,74.24,74.17,74.17,16928.0,60.4623,60.4704,60.4134,60.4134,16928.0
2016-07-25 14:30:00,74.18,74.22,74.18,74.19,16906.0,60.4216,60.4541,60.4216,60.4297,16906.0
2016-07-25 14:40:00,74.2,74.23,74.19,74.22,15660.0,60.4379,60.4623,60.4297,60.4541,15660.0
2016-07-25 14:50:00,74.22,74.24,74.17,74.18,17129.0,60.4541,60.4704,60.4134,60.4216,17129.0
2016-07-25 15:00:00,74.18,74.22,74.16,74.16,43647.0,60.4216,60.4541,60.4053,60.4053,43647.0
2016-07-25 15:10:00,74.16,74.22,74.16,74.19,33475.0,60.4053,60.4541,60.4053,60.4297,33475.0
2016-07-25 15:20:00,74.19,74.21,74.16,74.19,41902.0,60.4297,60.446,60.4053,60.4297,41902.0
2016-07-25 15:30:00,74.19,74.28,74.18,74.28,52815.0,60.4297,60.503,60.4216,60.503,52815.0
2016-07-25 15:40:00,74.28,74.28,74.22,74.26,92257.0,60.503,60.503,60.4541,60.4867,92257.0
2016-07-25 15:50:00,74.25,74.25,74.2,74.24,212165.0,60.4786,60.4786,60.4379,60.4704,212165.0
2016-07-26 09:30:00,74.19,74.39,73.99,74.36,90232.0,60.4297,60.5926,60.2668,60.5682,90232.0
2016-07-26 09:40:00,74.36,74.56,74.35,74.52,88055.0,60.5682,60.7311,60.56,60.6985,88055.0
2016-07-26 09:50:00,74.52,74.56,74.47,74.53,38420.0,60.6985,60.7311,60.6578,60.7066,38420.0
2016-07-26 10:00:00,74.53,74.63,74.5,74.63,99121.0,60.7066,60.7881,60.6822,60.7881,99121.0
2016-07-26 10:10:00,74.64,74.64,74.39,74.4,58145.0,60.7962,60.7962,60.5926,60.6008,58145.0
2016-07-26 10:20:00,74.41,74.43,74.32,74.36,35789.0,60.6089,60.6252,60.5356,60.5682,35789.0
2016-07-26 10:30:00,74.37,74.37,74.27,74.28,26902.0,60.5763,60.5763,60.4949,60.503,26902.0
2016-07-26 10:40:00,74.28,74.34,74.24,74.31,27480.0,60.503,60.5519,60.4704,60.5275,27480.0
2016-07-26 10:50:00,74.31,74.31,74.08,74.09,32435.0,60.5275,60.5275,60.3401,60.3483,32435.0
2016-07-26 11:00:00,74.09,74.14,73.98,73.99,37935.0,60.3483,60.389,60.2587,60.2668,37935.0
2016-07-26 11:10:00,73.98,74.0,73.86,73.94,34314.0,60.2587,60.275,60.1609,60.2261,34314.0
2016-07-26 11:20:00,73.94,74.0,73.89,73.99,30831.0,60.2261,60.275,60.1854,60.2668,30831.0
2016-07-26 11:30:00,74.0,74.05,73.96,74.0,27269.0,60.275,60.3157,60.2424,60.275,27269.0
2016-07-26 11:40:00,74.0,74.02,73.95,73.97,14719.0,60.275,60.2912,60.2342,60.2505,14719.0
2016-07-26 11:50:00,73.97,74.11,73.97,74.09,22593.0,60.2505,60.3645,60.2505,60.3483,22593.0
2016-07-26 12:00:00,74.09,74.16,74.09,74.13,17075.0,60.3483,60.4053,60.3483,60.3808,17075.0
2016-07-26 12:10:00,74.13,74.13,74.05,74.08,23621.0,60.3808,60.3808,60.3157,60.3401,23621.0
2016-07-26 12:20:00,74.08,74.17,74.08,74.15,27114.0,60.3401,60.4134,60.3401,60.3971,27114.0
2016-07-26 12:30:00,74.16,74.16,74.06,74.09,18571.0,60.4053,60.4053,60.3238,60.3483,18571.0
2016-07-26 12:40:00,74.1,74.11,74.07,74.08,19123.0,60.3564,60.3645,60.332,60.3401,19123.0
2016-07-26 12:50:00,74.08,74.1,74.04,74.05,14750.0,60.3401,60.3564,60.3075,60.3157,14750.0
2016-07-26 13:00:00,74.04,74.06,74.0,74.03,18360.0,60.3075,60.3238,60.275,60.2994,18360.0
2016-07-26 13:10:00,74.04,74.05,74.0,74.01,20867.0,60.3075,60.3157,60.275,60.2831,20867.0
2016-07-26 13:20:00,74.01,74.02,73.86,73.88,33997.0,60.2831,60.2912,60.1609,60.1772,33997.0
2016-07-26 13:30:00,73.88,73.89,73.83,73.89,26972.0,60.1772,60.1854,60.1365,60.1854,26972.0
2016-07-26 13:40:00,73.88,73.91,73.87,73.89,26601.0,60.1772,60.2016,60.1691,60.1854,26601.0
2016-07-26 13:50:00,73.9,73.93,73.87,73.88,15980.0,60.1935,60.2179,60.1691,60.1772,15980.0
2016-07-26 14:00:00,73.88,73.94,73.86,73.87,29134.0,60.1772,60.2261,60.1609,60.1691,29134.0
2016-07-26 14:10:00,73.87,73.88,73.8,73.84,29630.0,60.1691,60.1772,60.112,60.1446,29630.0
2016-07-26 14:20:00,73.85,73.93,73.84,73.87,32311.0,60.1528,60.2179,60.1446,60.1691,32311.0
2016-07-26 14:30:00,73.88,73.92,73.85,73.9,36558.0,60.1772,60.2098,60.1528,60.1935,36558.0
2016-07-26 14:40:00,73.9,73.93,73.85,73.86,40842.0,60.1935,60.2179,60.1528,60.1609,40842.0
2016-07-26 14:50:00,73.87,73.9,73.84,73.87,26346.0,60.1691,60.1935,60.1446,60.1691,26346.0
2016-07-26 15:00:00,73.86,73.94,73.86,73.94,39817.0,60.1609,60.2261,60.1609,60.2261,39817.0
2016-07-26 15:10:00,73.93,73.96,73.86,73.87,45161.0,60.2179,60.2424,60.1609,60.1691,45161.0
2016-07-26 15:20:00,73.87,73.97,73.86,73.97,42419.0,60.1691,60.2505,60.1609,60.2505,42419.0
2016-07-26 15:30:00,73.96,73.98,73.93,73.98,59130.0,60.2424,60.2587,60.2179,60.2587,59130.0
2016-07-26 15:40:00,73.98,73.98,73.94,73.97,70276.0,60.2587,60.2587,60.2261,60.2505,70276.0
2016-07-26 15:50:00,73.96,73.99,73.9,73.98,146076.0,60.2424,60.2668,60.1935,60.2587,146076.0
2016-07-27 09:30:00,74.17,74.17,73.8,73.81,90333.0,60.4134,60.4134,60.112,60.1202,90333.0
2016-07-27 09:40:00,73.8,73.8,73.46,73.49,69380.0,60.112,60.112,59.8351,59.8595,69380.0
2016-07-27 09:50:00,73.5,73.62,73.5,73.59,49625.0,59.8677,59.9654,59.8677,59.941,49625.0
2016-07-27 10:00:00,73.59,73.6,73.4,73.4,63112.0,59.941,59.9491,59.7862,59.7862,63112.0
2016-07-27 10:10:00,73.38,73.38,73.21,73.22,83805.0,59.7699,59.7699,59.6315,59.6396,83805.0
2016-07-27 10:20:00,73.23,73.23,73.07,73.17,81495.0,59.6478,59.6478,59.5174,59.5989,81495.0
2016-07-27 10:30:00,73.16,73.22,73.12,73.2,83291.0,59.5907,59.6396,59.5582,59.6233,83291.0
2016-07-27 10:40:00,73.2,73.26,73.12,73.25,90385.0,59.6233,59.6722,59.5582,59.6641,90385.0
2016-07-27 10:50:00,73.24,73.38,73.23,73.28,63686.0,59.6559,59.7699,59.6478,59.6885,63686.0
2016-07-27 11:00:00,73.28,73.5,73.28,73.49,50835.0,59.6885,59.8677,59.6885,59.8595,50835.0
2016-07-27 11:10:00,73.5,73.57,73.42,73.53,64485.0,59.8677,59.9247,59.8025,59.8921,64485.0
2016-07-27 11:20:00,73.52,73.72,73.46,73.7,80229.0,59.884,60.0469,59.8351,60.0306,80229.0
2016-07-27 11:30:00,73.69,73.69,73.52,73.55,52287.0,60.0224,60.0224,59.884,59.9084,52287.0
2016-07-27 11:40:00,73.55,73.58,73.45,73.46,48495.0,59.9084,59.9328,59.827,59.8351,48495.0
2016-07-27 11:50:00,73.45,73.51,73.3,73.31,49675.0,59.827,59.8758,59.7048,59.7129,49675.0
2016-07-27 12:00:00,73.31,73.41,73.27,73.4,46414.0,59.7129,59.7944,59.6803,59.7862,46414.0
2016-07-27 12:10:00,73.4,73.44,73.37,73.42,36145.0,59.7862,59.8188,59.7618,59.8025,36145.0
2016-07-27 12:20:00,73.41,73.43,73.28,73.28,46814.0,59.7944,59.8107,59.6885,59.6885,46814.0
2016-07-27 12:30:00,73.29,73.36,73.28,73.36,27761.0,59.6966,59.7537,59.6885,59.7537,27761.0
2016-07-27 12:40:00,73.36,73.42,73.3,73.31,20771.0,59.7537,59.8025,59.7048,59.7129,20771.0
2016-07-27 12:50:00,73.3,73.32,73.23,73.27,30503.0,59.7048,59.7211,59.6478,59.6803,30503.0
2016-07-27 13:00:00,73.27,73.33,73.26,73.33,19548.0,59.6803,59.7292,59.6722,59.7292,19548.0
2016-07-27 13:10:00,73.33,73.33,73.23,73.26,21422.0,59.7292,59.7292,59.6478,59.6722,21422.0
2016-07-27 13:20:00,73.26,73.26,73.15,73.15,35771.0,59.6722,59.6722,59.5826,59.5826,35771.0
2016-07-27 13:30:00,73.15,73.35,73.15,73.35,81741.0,59.5826,59.7455,59.5826,59.7455,81741.0
2016-07-27 13:40:00,73.35,73.38,73.28,73.29,76075.0,59.7455,59.7699,59.6885,59.6966,76075.0
2016-07-27 13:50:00,73.28,73.29,73.14,73.19,37962.0,59.6885,59.6966,59.5745,59.6152,37962.0
2016-07-27 14:00:00,73.19,73.34,72.91,73.3,63989.0,59.6152,59.7374,59.3871,59.7048,63989.0
2016-07-27 14:10:00,73.33,73.62,73.3,73.52,58961.0,59.7292,59.9654,59.7048,59.884,58961.0
2016-07-27 14:20:00,73.53,73.57,73.33,73.33,34549.0,59.8921,59.9247,59.7292,59.7292,34549.0
2016-07-27 14:30:00,73.33,73.47,73.33,73.42,40014.0,59.7292,59.8433,59.7292,59.8025,40014.0
2016-07-27 14:40:00,73.42,73.42,73.31,73.38,45922.0,59.8025,59.8025,59.7129,59.7699,45922.0
2016-07-27 14:50:00,73.37,73.43,73.34,73.43,40733.0,59.7618,59.8107,59.7374,59.8107,40733.0
2016-07-27 15:00:00,73.42,73.52,73.42,73.5,86762.0,59.8025,59.884,59.8025,59.8677,86762.0
2016-07-27 15:10:00,73.5,73.56,73.41,73.56,234388.0,59.8677,59.9166,59.7944,59.9166,234388.0
2016-07-27 15:20:00,73.55,73.56,73.4,73.45,46824.0,59.9084,59.9166,59.7862,59.827,46824.0
2016-07-27 15:30:00,73.45,73.47,73.39,73.41,95168.0,59.827,59.8433,59.7781,59.7944,95168.0
2016-07-27 15:40:00,73.41,73.48,73.24,73.24,134778.0,59.7944,59.8514,59.6559,59.6559,134778.0
2016-07-27 15:50:00,73.25,73.31,73.24,73.3,186705.0,59.6641,59.7129,59.6559,59.7048,186705.0
2016-07-28 09:30:00,74.75,74.75,73.63,73.94,194376.0,60.8858,60.8858,59.9736,60.2261,194376.0
2016-07-28 09:40:00,73.92,73.94,73.47,73.74,123384.0,60.2098,60.2261,59.8433,60.0632,123384.0
2016-07-28 09:50:00,73.73,73.8,73.61,73.75,98425.0,60.055,60.112,59.9573,60.0713,98425.0
2016-07-28 10:00:00,73.74,73.85,73.72,73.73,174915.0,60.0632,60.1528,60.0469,60.055,174915.0
2016-07-28 10:10:00,73.73,73.74,73.33,73.34,65786.0,60.055,60.0632,59.7292,59.7374,65786.0
2016-07-28 10:20:00,73.34,73.54,73.3,73.5,107807.0,59.7374,59.9003,59.7048,59.8677,107807.0
2016-07-28 10:30:00,73.5,73.5,73.19,73.2,52400.0,59.8677,59.8677,59.6152,59.6233,52400.0
2016-07-28 10:40:00,73.2,73.35,73.19,73.26,30931.0,59.6233,59.7455,59.6152,59.6722,30931.0
2016-07-28 10:50:00,73.26,73.35,73.2,73.28,37800.0,59.6722,59.7455,59.6233,59.6885,37800.0
2016-07-28 11:00:00,73.28,73.34,73.21,73.21,62777.0,59.6885,59.7374,59.6315,59.6315,62777.0
2016-07-28 11:10:00,73.21,73.33,73.19,73.3,87538.0,59.6315,59.7292,59.6152,59.7048,87538.0
2016-07-28 11:20:00,73.31,73.35,73.19,73.23,37724.0,59.7129,59.7455,59.6152,59.6478,37724.0
2016-07-28 11:30:00,73.22,73.24,73.06,73.14,56473.0,59.6396,59.6559,59.5093,59.5745,56473.0
2016-07-28 11:40:00,73.14,73.39,73.1,73.37,110397.0,59.5745,59.7781,59.5419,59.7618,110397.0
2016-07-28 11:50:00,73.38,73.48,73.31,73.31,70066.0,59.7699,59.8514,59.7129,59.7129,70066.0
2016-07-28 12:00:00,73.31,73.36,73.12,73.16,96238.0,59.7129,59.7537,59.5582,59.5907,96238.0
2016-07-28 12:10:00,73.15,73.23,73.09,73.15,54228.0,59.5826,59.6478,59.5337,59.5826,54228.0
2016-07-28 12:20:00,73.16,73.2,73.1,73.14,33579.0,59.5907,59.6233,59.5419,59.5745,33579.0
2016-07-28 12:30:00,73.14,73.22,73.13,73.18,24778.0,59.5745,59.6396,59.5663,59.607,24778.0
2016-07-28 12:40:00,73.17,73.21,73.11,73.2,18525.0,59.5989,59.6315,59.55,59.6233,18525.0
2016-07-28 12:50:00,73.19,73.2,73.13,73.15,36212.0,59.6152,59.6233,59.5663,59.5826,36212.0
2016-07-28 13:00:00,73.16,73.22,73.15,73.2,30328.0,59.5907,59.6396,59.5826,59.6233,30328.0
2016-07-28 13:10:00,73.21,73.37,73.2,73.36,56472.0,59.6315,59.7618,59.6233,59.7537,56472.0
2016-07-28 13:20:00,73.36,73.39,73.32,73.34,23589.0,59.7537,59.7781,59.7211,59.7374,23589.0
2016-07-28 13:30:00,73.35,73.37,73.3,73.31,41372.0,59.7455,59.7618,59.7048,59.7129,41372.0
2016-07-28 13:40:00,73.31,73.36,73.25,73.33,39459.0,59.7129,59.7537,59.6641,59.7292,39459.0
2016-07-28 13:50:00,73.34,73.35,73.28,73.33,32947.0,59.7374,59.7455,59.6885,59.7292,32947.0
2016-07-28 14:00:00,73.34,73.36,73.33,73.33,36557.0,59.7374,59.7537,59.7292,59.7292,36557.0
2016-07-28 14:10:00,73.34,73.35,73.26,73.29,39252.0,59.7374,59.7455,59.6722,59.6966,39252.0
2016-07-28 14:20:00,73.29,73.29,73.2,73.2,91717.0,59.6966,59.6966,59.6233,59.6233,91717.0
2016-07-28 14:30:00,73.21,73.21,73.14,73.19,111933.0,59.6315,59.6315,59.5745,59.6152,111933.0
2016-07-28 14:40:00,73.19,73.2,73.15,73.17,86867.0,59.6152,59.6233,59.5826,59.5989,86867.0
2016-07-28 14:50:00,73.18,73.19,73.15,73.17,136143.0,59.607,59.6152,59.5826,59.5989,136143.0
2016-07-28 15:00:00,73.17,73.25,73.17,73.2,183798.0,59.5989,59.6641,59.5989,59.6233,183798.0
2016-07-28 15:10:00,73.2,73.21,73.13,73.15,123214.0,59.6233,59.6315,59.5663,59.5826,123214.0
2016-07-28 15:20:00,73.15,73.15,73.1,73.15,126835.0,59.5826,59.5826,59.5419,59.5826,126835.0
2016-07-28 15:30:00,73.14,73.24,73.13,73.22,290238.0,59.5745,59.6559,59.5663,59.6396,290238.0
2016-07-28 15:40:00,73.23,73.41,73.23,73.31,198712.0,59.6478,59.7944,59.6478,59.7129,198712.0
2016-07-28 15:50:00,73.3,73.31,73.21,73.23,308100.0,59.7048,59.7129,59.6315,59.6478,308100.0
2016-07-29 09:30:00,73.12,73.77,73.07,73.76,104155.0,59.5582,60.0876,59.5174,60.0795,104155.0
2016-07-29 09:40:00,73.77,73.96,73.53,73.95,122615.0,60.0876,60.2424,59.8921,60.2342,122615.0
2016-07-29 09:50:00,73.96,74.1,73.72,74.05,151976.0,60.2424,60.3564,60.0469,60.3157,151976.0
2016-07-29 10:00:00,74.05,74.11,73.88,74.11,138931.0,60.3157,60.3645,60.1772,60.3645,138931.0
2016-07-29 10:10:00,74.1,74.33,74.06,74.3,98401.0,60.3564,60.5437,60.3238,60.5193,98401.0
2016-07-29 10:20:00,74.3,74.49,74.28,74.48,128337.0,60.5193,60.6741,60.503,60.6659,128337.0
2016-07-29 10:30:00,74.48,74.69,74.45,74.69,228999.0,60.6659,60.837,60.6415,60.837,228999.0
2016-07-29 10:40:00,74.68,74.84,74.57,74.84,112535.0,60.8288,60.9592,60.7392,60.9592,112535.0
2016-07-29 10:50:00,74.84,74.97,74.63,74.66,247378.0,60.9592,61.065,60.7881,60.8125,247378.0
2016-07-29 11:00:00,74.66,74.67,74.51,74.53,71473.0,60.8125,60.8207,60.6904,60.7066,71473.0
2016-07-29 11:10:00,74.52,74.57,74.45,74.53,59230.0,60.6985,60.7392,60.6415,60.7066,59230.0
2016-07-29 11:20:00,74.53,74.69,74.53,74.69,62428.0,60.7066,60.837,60.7066,60.837,62428.0
2016-07-29 11:30:00,74.68,74.7,74.62,74.64,113513.0,60.8288,60.8451,60.78,60.7962,113513.0
2016-07-29 11:40:00,74.64,74.69,74.55,74.57,46054.0,60.7962,60.837,60.7229,60.7392,46054.0
2016-07-29 11:50:00,74.58,74.59,74.51,74.54,38272.0,60.7474,60.7555,60.6904,60.7148,38272.0
2016-07-29 12:00:00,74.55,74.59,74.51,74.51,46689.0,60.7229,60.7555,60.6904,60.6904,46689.0
2016-07-29 12:10:00,74.51,74.51,74.31,74.32,80856.0,60.6904,60.6904,60.5275,60.5356,80856.0
2016-07-29 12:20:00,74.32,74.32,74.19,74.2,64504.0,60.5356,60.5356,60.4297,60.4379,64504.0
2016-07-29 12:30:00,74.2,74.28,74.17,74.28,65695.0,60.4379,60.503,60.4134,60.503,65695.0
2016-07-29 12:40:00,74.27,74.29,74.24,74.29,40460.0,60.4949,60.5112,60.4704,60.5112,40460.0
2016-07-29 12:50:00,74.28,74.3,74.24,74.26,49991.0,60.503,60.5193,60.4704,60.4867,49991.0
2016-07-29 13:00:00,74.26,74.28,74.23,74.25,42155.0,60.4867,60.503,60.4623,60.4786,42155.0
2016-07-29 13:10:00,74.25,74.28,74.23,74.23,25589.0,60.4786,60.503,60.4623,60.4623,25589.0
2016-07-29 13:20:00,74.23,74.3,74.23,74.28,22284.0,60.4623,60.5193,60.4623,60.503,22284.0
2016-07-29 13:30:00,74.28,74.28,74.24,74.25,25180.0,60.503,60.503,60.4704,60.4786,25180.0
2016-07-29 13:40:00,74.24,74.27,74.24,74.26,22092.0,60.4704,60.4949,60.4704,60.4867,22092.0
2016-07-29 13:50:00,74.26,74.34,74.26,74.32,61085.0,60.4867,60.5519,60.4867,60.5356,61085.0
2016-07-29 14:00:00,74.31,74.35,74.3,74.35,35496.0,60.5275,60.56,60.5193,60.56,35496.0
2016-07-29 14:10:00,74.34,74.35,74.3,74.31,20983.0,60.5519,60.56,60.5193,60.5275,20983.0
2016-07-29 14:20:00,74.31,74.37,74.3,74.37,31919.0,60.5275,60.5763,60.5193,60.5763,31919.0
2016-07-29 14:30:00,74.36,74.36,74.25,74.27,43839.0,60.5682,60.5682,60.4786,60.4949,43839.0
2016-07-29 14:40:00,74.27,74.34,74.26,74.34,54227.0,60.4949,60.5519,60.4867,60.5519,54227.0
2016-07-29 14:50:00,74.33,74.35,74.31,74.33,35155.0,60.5437,60.56,60.5275,60.5437,35155.0
2016-07-29 15:00:00,74.32,74.33,74.27,74.33,81390.0,60.5356,60.5437,60.4949,60.5437,81390.0
2016-07-29 15:10:00,74.33,74.36,74.29,74.29,54287.0,60.5437,60.5682,60.5112,60.5112,54287.0
2016-07-29 15:20:00,74.3,74.34,74.29,74.3,30685.0,60.5193,60.5519,60.5112,60.5193,30685.0
2016-07-29 15:30:00,74.3,74.37,74.29,74.34,85580.0,60.5193,60.5763,60.5112,60.5519,85580.0
2016-07-29 15:40:00,74.34,74.53,74.33,74.52,118874.0,60.5519,60.7066,60.5437,60.6985,118874.0
2016-07-29 15:50:00,74.52,74.53,74.42,74.42,291272.0,60.6985,60.7066,60.6171,60.6171,291272.0
2016-08-01 09:30:00,74.44,74.78,74.43,74.54,122364.0,60.6333,60.9103,60.6252,60.7148,122364.0
2016-08-01 09:40:00,74.53,74.65,74.5,74.51,82024.0,60.7066,60.8044,60.6822,60.6904,82024.0
2016-08-01 09:50:00,74.51,74.68,74.5,74.68,103596.0,60.6904,60.8288,60.6822,60.8288,103596.0
2016-08-01 10:00:00,74.66,74.67,74.5,74.55,65565.0,60.8125,60.8207,60.6822,60.7229,65565.0
2016-08-01 10:10:00,74.55,74.69,74.53,74.65,60562.0,60.7229,60.837,60.7066,60.8044,60562.0
2016-08-01 10:20:00,74.65,74.77,74.65,74.73,53297.0,60.8044,60.9021,60.8044,60.8696,53297.0
2016-08-01 10:30:00,74.73,74.87,74.7,74.85,39938.0,60.8696,60.9836,60.8451,60.9673,39938.0
2016-08-01 10:40:00,74.86,74.9,74.83,74.86,28933.0,60.9754,61.008,60.951,60.9754,28933.0
2016-08-01 10:50:00,74.87,74.87,74.78,74.83,54202.0,60.9836,60.9836,60.9103,60.951,54202.0
2016-08-01 11:00:00,74.82,74.91,74.82,74.91,48620.0,60.9429,61.0162,60.9429,61.0162,48620.0
2016-08-01 11:10:00,74.9,74.98,74.9,74.96,50697.0,61.008,61.0732,61.008,61.0569,50697.0
2016-08-01 11:20:00,74.97,75.05,74.96,75.03,73956.0,61.065,61.1302,61.0569,61.1139,73956.0
2016-08-01 11:30:00,75.02,75.09,74.99,75.08,64402.0,61.1058,61.1628,61.0813,61.1546,64402.0
2016-08-01 11:40:00,75.08,75.09,75.04,75.07,27830.0,61.1546,61.1628,61.1221,61.1465,27830.0
2016-08-01 11:50:00,75.06,75.07,75.0,75.01,80652.0,61.1383,61.1465,61.0895,61.0976,80652.0
2016-08-01 12:00:00,75.0,75.03,74.91,75.03,82099.0,61.0895,61.1139,61.0162,61.1139,82099.0
2016-08-01 12:10:00,75.02,75.03,74.88,74.89,40164.0,61.1058,61.1139,60.9917,60.9999,40164.0
2016-08-01 12:20:00,74.89,74.97,74.89,74.97,18715.0,60.9999,61.065,60.9999,61.065,18715.0
2016-08-01 12:30:00,74.96,75.07,74.95,75.06,23858.0,61.0569,61.1465,61.0488,61.1383,23858.0
2016-08-01 12:40:00,75.07,75.09,75.01,75.06,34735.0,61.1465,61.1628,61.0976,61.1383,34735.0
2016-08-01 12:50:00,75.07,75.07,75.0,75.01,21207.0,61.1465,61.1465,61.0895,61.0976,21207.0
2016-08-01 13:00:00,75.01,75.03,74.98,75.01,34017.0,61.0976,61.1139,61.0732,61.0976,34017.0
2016-08-01 13:10:00,75.02,75.09,75.01,75.06,29999.0,61.1058,61.1628,61.0976,61.1383,29999.0
2016-08-01 13:20:00,75.07,75.08,75.01,75.05,25296.0,61.1465,61.1546,61.0976,61.1302,25296.0
2016-08-01 13:30:00,75.05,75.05,74.97,75.0,33544.0,61.1302,61.1302,61.065,61.0895,33544.0
2016-08-01 13:40:00,75.0,75.03,74.99,75.0,73473.0,61.0895,61.1139,61.0813,61.0895,73473.0
2016-08-01 13:50:00,75.01,75.1,75.0,75.09,43379.0,61.0976,61.1709,61.0895,61.1628,43379.0
2016-08-01 14:00:00,75.08,75.1,75.01,75.01,29061.0,61.1546,61.1709,61.0976,61.0976,29061.0
2016-08-01 14:10:00,75.02,75.07,74.99,75.07,59838.0,61.1058,61.1465,61.0813,61.1465,59838.0
2016-08-01 14:20:00,75.06,75.11,75.02,75.03,42586.0,61.1383,61.1791,61.1058,61.1139,42586.0
2016-08-01 14:30:00,75.02,75.08,74.98,75.07,41489.0,61.1058,61.1546,61.0732,61.1465,41489.0
2016-08-01 14:40:00,75.07,75.12,75.05,75.1,59877.0,61.1465,61.1872,61.1302,61.1709,59877.0
2016-08-01 14:50:00,75.09,75.11,75.05,75.09,52289.0,61.1628,61.1791,61.1302,61.1628,52289.0
2016-08-01 15:00:00,75.1,75.13,75.07,75.11,78262.0,61.1709,61.1954,61.1465,61.1791,78262.0
2016-08-01 15:10:00,75.1,75.14,75.03,75.06,72640.0,61.1709,61.2035,61.1139,61.1383,72640.0
2016-08-01 15:20:00,75.07,75.08,75.02,75.03,53117.0,61.1465,61.1546,61.1058,61.1139,53117.0
2016-08-01 15:30:00,75.03,75.06,75.01,75.04,63149.0,61.1139,61.1383,61.0976,61.1221,63149.0
2016-08-01 15:40:00,75.03,75.08,75.0,75.02,87700.0,61.1139,61.1546,61.0895,61.1058,87700.0
2016-08-01 15:50:00,75.03,75.1,74.98,75.09,250378.0,61.1139,61.1709,61.0732,61.1628,250378.0
2016-08-02 09:30:00,75.25,75.34,75.08,75.14,173787.0,61.2931,61.3664,61.1546,61.2035,173787.0
2016-08-02 09:40:00,75.15,75.21,74.82,74.87,138870.0,61.2117,61.2605,60.9429,60.9836,138870.0
2016-08-02 09:50:00,74.86,75.09,74.86,75.02,98408.0,60.9754,61.1628,60.9754,61.1058,98408.0
2016-08-02 10:00:00,75.02,75.03,74.78,74.79,97143.0,61.1058,61.1139,60.9103,60.9184,97143.0
2016-08-02 10:10:00,74.8,74.81,74.71,74.72,128928.0,60.9266,60.9347,60.8533,60.8614,128928.0
2016-08-02 10:20:00,74.72,74.73,74.62,74.65,57758.0,60.8614,60.8696,60.78,60.8044,57758.0
2016-08-02 10:30:00,74.64,74.7,74.59,74.69,131647.0,60.7962,60.8451,60.7555,60.837,131647.0
2016-08-02 10:40:00,74.69,74.7,74.51,74.53,120721.0,60.837,60.8451,60.6904,60.7066,120721.0
2016-08-02 10:50:00,74.53,74.56,74.45,74.53,128183.0,60.7066,60.7311,60.6415,60.7066,128183.0
2016-08-02 11:00:00,74.53,74.75,74.52,74.74,75676.0,60.7066,60.8858,60.6985,60.8777,75676.0
2016-08-02 11:10:00,74.75,74.81,74.73,74.73,58865.0,60.8858,60.9347,60.8696,60.8696,58865.0
2016-08-02 11:20:00,74.73,74.82,74.65,74.65,150734.0,60.8696,60.9429,60.8044,60.8044,150734.0
2016-08-02 11:30:00,74.65,74.8,74.65,74.76,58318.0,60.8044,60.9266,60.8044,60.894,58318.0
2016-08-02 11:40:00,74.77,74.8,74.73,74.78,45191.0,60.9021,60.9266,60.8696,60.9103,45191.0
2016-08-02 11:50:00,74.78,74.79,74.71,74.73,72479.0,60.9103,60.9184,60.8533,60.8696,72479.0
2016-08-02 12:00:00,74.73,74.76,74.65,74.71,84375.0,60.8696,60.894,60.8044,60.8533,84375.0
2016-08-02 12:10:00,74.7,74.8,74.7,74.77,61033.0,60.8451,60.9266,60.8451,60.9021,61033.0
2016-08-02 12:20:00,74.78,74.78,74.7,74.73,36592.0,60.9103,60.9103,60.8451,60.8696,36592.0
2016-08-02 12:30:00,74.73,74.75,74.68,74.72,33656.0,60.8696,60.8858,60.8288,60.8614,33656.0
2016-08-02 12:40:00,74.72,74.78,74.72,74.76,49972.0,60.8614,60.9103,60.8614,60.894,49972.0
2016-08-02 12:50:00,74.76,74.78,74.66,74.7,91892.0,60.894,60.9103,60.8125,60.8451,91892.0
2016-08-02 13:00:00,74.7,74.72,74.64,74.66,63875.0,60.8451,60.8614,60.7962,60.8125,63875.0
2016-08-02 13:10:00,74.66,74.72,74.65,74.7,52556.0,60.8125,60.8614,60.8044,60.8451,52556.0
2016-08-02 13:20:00,74.7,74.76,74.66,74.74,57551.0,60.8451,60.894,60.8125,60.8777,57551.0
2016-08-02 13:30:00,74.74,74.74,74.68,74.72,47526.0,60.8777,60.8777,60.8288,60.8614,47526.0
2016-08-02 13:40:00,74.72,74.8,74.69,74.78,24617.0,60.8614,60.9266,60.837,60.9103,24617.0
2016-08-02 13:50:00,74.78,74.79,74.72,74.76,42738.0,60.9103,60.9184,60.8614,60.894,42738.0
2016-08-02 14:00:00,74.75,74.85,74.75,74.85,43373.0,60.8858,60.9673,60.8858,60.9673,43373.0
2016-08-02 14:10:00,74.85,74.87,74.8,74.85,31741.0,60.9673,60.9836,60.9266,60.9673,31741.0
2016-08-02 14:20:00,74.86,74.93,74.82,74.89,48857.0,60.9754,61.0325,60.9429,60.9999,48857.0
2016-08-02 14:30:00,74.88,74.89,74.83,74.83,31382.0,60.9917,60.9999,60.951,60.951,31382.0
2016-08-02 14:40:00,74.83,74.89,74.81,74.89,34325.0,60.951,60.9999,60.9347,60.9999,34325.0
2016-08-02 14:50:00,74.89,74.9,74.79,74.83,38087.0,60.9999,61.008,60.9184,60.951,38087.0
2016-08-02 15:00:00,74.82,74.86,74.8,74.81,47159.0,60.9429,60.9754,60.9266,60.9347,47159.0
2016-08-02 15:10:00,74.81,74.85,74.74,74.85,53133.0,60.9347,60.9673,60.8777,60.9673,53133.0
2016-08-02 15:20:00,74.84,74.93,74.84,74.89,53868.0,60.9592,61.0325,60.9592,60.9999,53868.0
2016-08-02 15:30:00,74.88,74.95,74.87,74.94,95745.0,60.9917,61.0488,60.9836,61.0406,95745.0
2016-08-02 15:40:00,74.94,74.96,74.85,74.93,125318.0,61.0406,61.0569,60.9673,61.0325,125318.0
2016-08-02 15:50:00,74.93,74.93,74.85,74.88,204481.0,61.0325,61.0325,60.9673,60.9917,204481.0
2016-08-03 09:30:00,75.03,75.09,74.38,74.4,117009.0,61.1139,61.1628,60.5845,60.6008,117009.0
2016-08-03 09:40:00,74.42,74.6,74.42,74.5,73050.0,60.6171,60.7637,60.6171,60.6822,73050.0
2016-08-03 09:50:00,74.52,74.54,74.39,74.41,66725.0,60.6985,60.7148,60.5926,60.6089,66725.0
2016-08-03 10:00:00,74.42,74.49,74.35,74.4,41405.0,60.6171,60.6741,60.56,60.6008,41405.0
2016-08-03 10:10:00,74.39,74.4,74.32,74.37,52995.0,60.5926,60.6008,60.5356,60.5763,52995.0
2016-08-03 10:20:00,74.38,74.4,74.34,74.34,34326.0,60.5845,60.6008,60.5519,60.5519,34326.0
2016-08-03 10:30:00,74.33,74.54,74.31,74.44,48697.0,60.5437,60.7148,60.5275,60.6333,48697.0
2016-08-03 10:40:00,74.46,74.47,74.29,74.29,25950.0,60.6496,60.6578,60.5112,60.5112,25950.0
2016-08-03 10:50:00,74.28,74.28,74.21,74.27,32242.0,60.503,60.503,60.446,60.4949,32242.0
2016-08-03 11:00:00,74.27,74.37,74.26,74.36,33564.0,60.4949,60.5763,60.4867,60.5682,33564.0
2016-08-03 11:10:00,74.36,74.38,74.22,74.23,62102.0,60.5682,60.5845,60.4541,60.4623,62102.0
2016-08-03 11:20:00,74.23,74.3,74.2,74.2,23864.0,60.4623,60.5193,60.4379,60.4379,23864.0
2016-08-03 11:30:00,74.2,74.26,74.2,74.25,32928.0,60.4379,60.4867,60.4379,60.4786,32928.0
2016-08-03 11:40:00,74.25,74.25,74.07,74.09,45002.0,60.4786,60.4786,60.332,60.3483,45002.0
2016-08-03 11:50:00,74.09,74.18,74.09,74.17,21194.0,60.3483,60.4216,60.3483,60.4134,21194.0
2016-08-03 12:00:00,74.17,74.17,74.06,74.09,41009.0,60.4134,60.4134,60.3238,60.3483,41009.0
2016-08-03 12:10:00,74.09,74.12,74.05,74.09,29272.0,60.3483,60.3727,60.3157,60.3483,29272.0
2016-08-03 12:20:00,74.09,74.11,74.06,74.1,18817.0,60.3483,60.3645,60.3238,60.3564,18817.0
2016-08-03 12:30:00,74.1,74.16,74.1,74.14,30121.0,60.3564,60.4053,60.3564,60.389,30121.0
2016-08-03 12:40:00,74.14,74.2,74.12,74.19,48734.0,60.389,60.4379,60.3727,60.4297,48734.0
2016-08-03 12:50:00,74.19,74.25,74.19,74.24,38705.0,60.4297,60.4786,60.4297,60.4704,38705.0
2016-08-03 13:00:00,74.23,74.24,74.15,74.15,26985.0,60.4623,60.4704,60.3971,60.3971,26985.0
2016-08-03 13:10:00,74.15,74.17,74.1,74.12,67975.0,60.3971,60.4134,60.3564,60.3727,67975.0
2016-08-03 13:20:00,74.12,74.13,74.1,74.1,23645.0,60.3727,60.3808,60.3564,60.3564,23645.0
2016-08-03 13:30:00,74.11,74.13,74.1,74.12,18820.0,60.3645,60.3808,60.3564,60.3727,18820.0
2016-08-03 13:40:00,74.11,74.11,74.03,74.06,25548.0,60.3645,60.3645,60.2994,60.3238,25548.0
2016-08-03 13:50:00,74.07,74.09,74.03,74.05,35021.0,60.332,60.3483,60.2994,60.3157,35021.0
2016-08-03 14:00:00,74.04,74.08,74.01,74.03,55032.0,60.3075,60.3401,60.2831,60.2994,55032.0
2016-08-03 14:10:00,74.03,74.08,73.96,73.97,68885.0,60.2994,60.3401,60.2424,60.2505,68885.0
2016-08-03 14:20:00,73.96,74.01,73.94,73.95,20774.0,60.2424,60.2831,60.2261,60.2342,20774.0
2016-08-03 14:30:00,73.94,74.0,73.92,73.96,24088.0,60.2261,60.275,60.2098,60.2424,24088.0
2016-08-03 14:40:00,73.96,74.01,73.95,73.95,25028.0,60.2424,60.2831,60.2342,60.2342,25028.0
2016-08-03 14:50:00,73.95,73.99,73.94,73.95,26655.0,60.2342,60.2668,60.2261,60.2342,26655.0
2016-08-03 15:00:00,73.95,73.98,73.92,73.98,39195.0,60.2342,60.2587,60.2098,60.2587,39195.0
2016-08-03 15:10:00,73.98,73.99,73.92,73.92,51237.0,60.2587,60.2668,60.2098,60.2098,51237.0
2016-08-03 15:20:00,73.92,73.95,73.89,73.92,51914.0,60.2098,60.2342,60.1854,60.2098,51914.0
2016-08-03 15:30:00,73.94,73.99,73.93,73.98,71937.0,60.2261,60.2668,60.2179,60.2587,71937.0
2016-08-03 15:40:00,73.98,74.03,73.96,73.97,162776.0,60.2587,60.2994,60.2424,60.2505,162776.0
2016-08-03 15:50:00,73.96,74.09,73.95,74.05,266482.0,60.2424,60.3483,60.2342,60.3157,266482.0
2016-08-04 09:30:00,74.08,74.73,74.08,74.64,113322.0,60.3401,60.8696,60.3401,60.7962,113322.0
2016-08-04 09:40:00,74.64,74.81,74.56,74.77,113220.0,60.7962,60.9347,60.7311,60.9021,113220.0
2016-08-04 09:50:00,74.77,74.77,74.65,74.7,70184.0,60.9021,60.9021,60.8044,60.8451,70184.0
2016-08-04 10:00:00,74.71,74.74,74.62,74.65,68013.0,60.8533,60.8777,60.78,60.8044,68013.0
2016-08-04 10:10:00,74.65,74.77,74.64,74.68,97449.0,60.8044,60.9021,60.7962,60.8288,97449.0
2016-08-04 10:20:00,74.67,74.72,74.64,74.72,51636.0,60.8207,60.8614,60.7962,60.8614,51636.0
2016-08-04 10:30:00,74.72,74.75,74.68,74.72,47316.0,60.8614,60.8858,60.8288,60.8614,47316.0
2016-08-04 10:40:00,74.73,74.8,74.71,74.8,39220.0,60.8696,60.9266,60.8533,60.9266,39220.0
2016-08-04 10:50:00,74.79,74.83,74.73,74.8,116617.0,60.9184,60.951,60.8696,60.9266,116617.0
2016-08-04 11:00:00,74.8,74.81,74.71,74.76,48524.0,60.9266,60.9347,60.8533,60.894,48524.0
2016-08-04 11:10:00,74.77,74.85,74.76,74.84,35021.0,60.9021,60.9673,60.894,60.9592,35021.0
2016-08-04 11:20:00,74.84,74.85,74.72,74.75,60785.0,60.9592,60.9673,60.8614,60.8858,60785.0
2016-08-04 11:30:00,74.74,74.97,74.74,74.97,110803.0,60.8777,61.065,60.8777,61.065,110803.0
2016-08-04 11:40:00,74.97,75.0,74.95,74.97,55422.0,61.065,61.0895,61.0488,61.065,55422.0
2016-08-04 11:50:00,74.97,75.05,74.97,75.05,74219.0,61.065,61.1302,61.065,61.1302,74219.0
2016-08-04 12:00:00,75.05,75.06,75.01,75.03,92253.0,61.1302,61.1383,61.0976,61.1139,92253.0
2016-08-04 12:10:00,75.03,75.05,75.0,75.02,51665.0,61.1139,61.1302,61.0895,61.1058,51665.0
2016-08-04 12:20:00,75.02,75.06,75.01,75.01,42391.0,61.1058,61.1383,61.0976,61.0976,42391.0
2016-08-04 12:30:00,75.02,75.02,74.91,74.92,52675.0,61.1058,61.1058,61.0162,61.0243,52675.0
2016-08-04 12:40:00,74.92,74.99,74.9,74.98,45160.0,61.0243,61.0813,61.008,61.0732,45160.0
2016-08-04 12:50:00,74.98,74.98,74.89,74.91,42911.0,61.0732,61.0732,60.9999,61.0162,42911.0
2016-08-04 13:00:00,74.9,74.92,74.86,74.88,43101.0,61.008,61.0243,60.9754,60.9917,43101.0
2016-08-04 13:10:00,74.87,74.89,74.82,74.85,35260.0,60.9836,60.9999,60.9429,60.9673,35260.0
2016-08-04 13:20:00,74.85,74.86,74.81,74.85,31777.0,60.9673,60.9754,60.9347,60.9673,31777.0
2016-08-04 13:30:00,74.85,74.85,74.73,74.73,41399.0,60.9673,60.9673,60.8696,60.8696,41399.0
2016-08-04 13:40:00,74.73,74.75,74.7,74.7,36554.0,60.8696,60.8858,60.8451,60.8451,36554.0
2016-08-04 13:50:00,74.71,74.71,74.67,74.69,23956.0,60.8533,60.8533,60.8207,60.837,23956.0
2016-08-04 14:00:00,74.68,74.74,74.68,74.68,38191.0,60.8288,60.8777,60.8288,60.8288,38191.0
2016-08-04 14:10:00,74.69,74.73,74.59,74.62,46014.0,60.837,60.8696,60.7555,60.78,46014.0
2016-08-04 14:20:00,74.61,74.66,74.6,74.66,36381.0,60.7718,60.8125,60.7637,60.8125,36381.0
2016-08-04 14:30:00,74.65,74.7,74.65,74.67,47775.0,60.8044,60.8451,60.8044,60.8207,47775.0
2016-08-04 14:40:00,74.67,74.7,74.66,74.67,31519.0,60.8207,60.8451,60.8125,60.8207,31519.0
2016-08-04 14:50:00,74.67,74.69,74.63,74.68,32568.0,60.8207,60.837,60.7881,60.8288,32568.0
2016-08-04 15:00:00,74.68,74.68,74.61,74.62,56658.0,60.8288,60.8288,60.7718,60.78,56658.0
2016-08-04 15:10:00,74.62,74.67,74.59,74.67,61189.0,60.78,60.8207,60.7555,60.8207,61189.0
2016-08-04 15:20:00,74.67,74.73,74.66,74.73,54622.0,60.8207,60.8696,60.8125,60.8696,54622.0
2016-08-04 15:30:00,74.73,74.79,74.72,74.77,73107.0,60.8696,60.9184,60.8614,60.9021,73107.0
2016-08-04 15:40:00,74.78,74.81,74.75,74.8,111248.0,60.9103,60.9347,60.8858,60.9266,111248.0
2016-08-04 15:50:00,74.79,74.81,74.75,74.78,170315.0,60.9184,60.9347,60.8858,60.9103,170315.0
2016-08-05 09:30:00,74.7,74.87,74.56,74.72,163845.0,60.8451,60.9836,60.7311,60.8614,163845.0
2016-08-05 09:40:00,74.72,74.88,74.69,74.73,66897.0,60.8614,60.9917,60.837,60.8696,66897.0
2016-08-05 09:50:00,74.73,74.79,74.66,74.7,66204.0,60.8696,60.9184,60.8125,60.8451,66204.0
2016-08-05 10:00:00,74.7,74.74,74.59,74.62,65442.0,60.8451,60.8777,60.7555,60.78,65442.0
2016-08-05 10:10:00,74.63,74.63,74.53,74.59,60141.0,60.7881,60.7881,60.7066,60.7555,60141.0
2016-08-05 10:20:00,74.59,74.69,74.56,74.66,41378.0,60.7555,60.837,60.7311,60.8125,41378.0
2016-08-05 10:30:00,74.67,74.68,74.6,74.63,37796.0,60.8207,60.8288,60.7637,60.7881,37796.0
2016-08-05 10:40:00,74.62,74.7,74.62,74.7,39471.0,60.78,60.8451,60.78,60.8451,39471.0
2016-08-05 10:50:00,74.7,74.75,74.69,74.72,26397.0,60.8451,60.8858,60.837,60.8614,26397.0
2016-08-05 11:00:00,74.73,74.85,74.72,74.73,38167.0,60.8696,60.9673,60.8614,60.8696,38167.0
2016-08-05 11:10:00,74.73,74.74,74.67,74.71,18206.0,60.8696,60.8777,60.8207,60.8533,18206.0
2016-08-05 11:20:00,74.7,74.74,74.67,74.68,20010.0,60.8451,60.8777,60.8207,60.8288,20010.0
2016-08-05 11:30:00,74.68,74.69,74.62,74.62,33192.0,60.8288,60.837,60.78,60.78,33192.0
2016-08-05 11:40:00,74.62,74.66,74.61,74.61,20714.0,60.78,60.8125,60.7718,60.7718,20714.0
2016-08-05 11:50:00,74.6,74.6,74.5,74.52,42459.0,60.7637,60.7637,60.6822,60.6985,42459.0
2016-08-05 12:00:00,74.52,74.62,74.51,74.55,21890.0,60.6985,60.78,60.6904,60.7229,21890.0
2016-08-05 12:10:00,74.56,74.66,74.55,74.63,21291.0,60.7311,60.8125,60.7229,60.7881,21291.0
2016-08-05 12:20:00,74.64,74.64,74.58,74.59,13097.0,60.7962,60.7962,60.7474,60.7555,13097.0
2016-08-05 12:30:00,74.59,74.59,74.53,74.56,21250.0,60.7555,60.7555,60.7066,60.7311,21250.0
2016-08-05 12:40:00,74.56,74.58,74.54,74.56,11898.0,60.7311,60.7474,60.7148,60.7311,11898.0
2016-08-05 12:50:00,74.56,74.56,74.5,74.52,24935.0,60.7311,60.7311,60.6822,60.6985,24935.0
2016-08-05 13:00:00,74.53,74.55,74.43,74.44,34598.0,60.7066,60.7229,60.6252,60.6333,34598.0
2016-08-05 13:10:00,74.43,74.45,74.39,74.4,30149.0,60.6252,60.6415,60.5926,60.6008,30149.0
2016-08-05 13:20:00,74.4,74.4,74.31,74.31,20632.0,60.6008,60.6008,60.5275,60.5275,20632.0
2016-08-05 13:30:00,74.32,74.4,74.3,74.38,36404.0,60.5356,60.6008,60.5193,60.5845,36404.0
2016-08-05 13:40:00,74.38,74.47,74.35,74.45,22006.0,60.5845,60.6578,60.56,60.6415,22006.0
2016-08-05 13:50:00,74.45,74.46,74.39,74.44,24595.0,60.6415,60.6496,60.5926,60.6333,24595.0
2016-08-05 14:00:00,74.44,74.45,74.36,74.39,41687.0,60.6333,60.6415,60.5682,60.5926,41687.0
2016-08-05 14:10:00,74.38,74.4,74.35,74.38,24213.0,60.5845,60.6008,60.56,60.5845,24213.0
2016-08-05 14:20:00,74.39,74.41,74.37,74.37,24427.0,60.5926,60.6089,60.5763,60.5763,24427.0
2016-08-05 14:30:00,74.38,74.39,74.3,74.3,44528.0,60.5845,60.5926,60.5193,60.5193,44528.0
2016-08-05 14:40:00,74.3,74.3,74.21,74.28,46708.0,60.5193,60.5193,60.446,60.503,46708.0
2016-08-05 14:50:00,74.29,74.34,74.28,74.34,43885.0,60.5112,60.5519,60.503,60.5519,43885.0
2016-08-05 15:00:00,74.34,74.4,74.33,74.4,53433.0,60.5519,60.6008,60.5437,60.6008,53433.0
2016-08-05 15:10:00,74.41,74.47,74.39,74.4,33942.0,60.6089,60.6578,60.5926,60.6008,33942.0
2016-08-05 15:20:00,74.39,74.4,74.34,74.39,45226.0,60.5926,60.6008,60.5519,60.5926,45226.0
2016-08-05 15:30:00,74.39,74.51,74.35,74.5,89584.0,60.5926,60.6904,60.56,60.6822,89584.0
2016-08-05 15:40:00,74.51,74.55,74.5,74.52,119007.0,60.6904,60.7229,60.6822,60.6985,119007.0
2016-08-05 15:50:00,74.52,74.57,74.51,74.57,208361.0,60.6985,60.7392,60.6904,60.7392,208361.0
2016-08-08 09:30:00,74.48,74.51,74.09,74.19,100662.0,60.6659,60.6904,60.3483,60.4297,100662.0
2016-08-08 09:40:00,74.19,74.3,73.94,74.01,101798.0,60.4297,60.5193,60.2261,60.2831,101798.0
2016-08-08 09:50:00,74.0,74.18,74.0,74.13,47750.0,60.275,60.4216,60.275,60.3808,47750.0
2016-08-08 10:00:00,74.11,74.22,74.03,74.12,102527.0,60.3645,60.4541,60.2994,60.3727,102527.0
2016-08-08 10:10:00,74.11,74.18,74.07,74.17,53751.0,60.3645,60.4216,60.332,60.4134,53751.0
2016-08-08 10:20:00,74.17,74.38,74.17,74.36,53567.0,60.4134,60.5845,60.4134,60.5682,53567.0
2016-08-08 10:30:00,74.35,74.36,74.27,74.27,48236.0,60.56,60.5682,60.4949,60.4949,48236.0
2016-08-08 10:40:00,74.28,74.31,74.24,74.25,39835.0,60.503,60.5275,60.4704,60.4786,39835.0
2016-08-08 10:50:00,74.26,74.37,74.26,74.33,52656.0,60.4867,60.5763,60.4867,60.5437,52656.0
2016-08-08 11:00:00,74.34,74.38,74.32,74.36,30906.0,60.5519,60.5845,60.5356,60.5682,30906.0
2016-08-08 11:10:00,74.36,74.39,74.2,74.2,45267.0,60.5682,60.5926,60.4379,60.4379,45267.0
2016-08-08 11:20:00,74.21,74.3,74.2,74.29,52841.0,60.446,60.5193,60.4379,60.5112,52841.0
2016-08-08 11:30:00,74.3,74.37,74.3,74.37,19087.0,60.5193,60.5763,60.5193,60.5763,19087.0
2016-08-08 11:40:00,74.37,74.43,74.36,74.43,13900.0,60.5763,60.6252,60.5682,60.6252,13900.0
2016-08-08 11:50:00,74.43,74.44,74.3,74.32,23548.0,60.6252,60.6333,60.5193,60.5356,23548.0
2016-08-08 12:00:00,74.3,74.38,74.3,74.37,13242.0,60.5193,60.5845,60.5193,60.5763,13242.0
2016-08-08 12:10:00,74.37,74.38,74.34,74.35,27372.0,60.5763,60.5845,60.5519,60.56,27372.0
2016-08-08 12:20:00,74.35,74.41,74.34,74.34,24121.0,60.56,60.6089,60.5519,60.5519,24121.0
2016-08-08 12:30:00,74.34,74.37,74.29,74.29,16059.0,60.5519,60.5763,60.5112,60.5112,16059.0
2016-08-08 12:40:00,74.3,74.36,74.28,74.33,21500.0,60.5193,60.5682,60.503,60.5437,21500.0
2016-08-08 12:50:00,74.33,74.34,74.25,74.25,17570.0,60.5437,60.5519,60.4786,60.4786,17570.0
2016-08-08 13:00:00,74.25,74.29,74.19,74.27,25444.0,60.4786,60.5112,60.4297,60.4949,25444.0
2016-08-08 13:10:00,74.27,74.31,74.23,74.25,19429.0,60.4949,60.5275,60.4623,60.4786,19429.0
2016-08-08 13:20:00,74.26,74.31,74.24,74.27,21497.0,60.4867,60.5275,60.4704,60.4949,21497.0
2016-08-08 13:30:00,74.27,74.33,74.27,74.33,15705.0,60.4949,60.5437,60.4949,60.5437,15705.0
2016-08-08 13:40:00,74.33,74.35,74.32,74.32,14867.0,60.5437,60.56,60.5356,60.5356,14867.0
2016-08-08 13:50:00,74.33,74.37,74.28,74.37,18305.0,60.5437,60.5763,60.503,60.5763,18305.0
2016-08-08 14:00:00,74.37,74.37,74.31,74.33,21490.0,60.5763,60.5763,60.5275,60.5437,21490.0
2016-08-08 14:10:00,74.33,74.35,74.28,74.31,25557.0,60.5437,60.56,60.503,60.5275,25557.0
2016-08-08 14:20:00,74.32,74.32,74.29,74.29,20317.0,60.5356,60.5356,60.5112,60.5112,20317.0
2016-08-08 14:30:00,74.29,74.33,74.27,74.31,21013.0,60.5112,60.5437,60.4949,60.5275,21013.0
2016-08-08 14:40:00,74.32,74.33,74.31,74.31,17127.0,60.5356,60.5437,60.5275,60.5275,17127.0
2016-08-08 14:50:00,74.31,74.33,74.29,74.31,24203.0,60.5275,60.5437,60.5112,60.5275,24203.0
2016-08-08 15:00:00,74.31,74.34,74.28,74.34,25239.0,60.5275,60.5519,60.503,60.5519,25239.0
2016-08-08 15:10:00,74.35,74.37,74.28,74.3,31758.0,60.56,60.5763,60.503,60.5193,31758.0
2016-08-08 15:20:00,74.3,74.3,74.26,74.28,25627.0,60.5193,60.5193,60.4867,60.503,25627.0
2016-08-08 15:30:00,74.28,74.34,74.27,74.34,52567.0,60.503,60.5519,60.4949,60.5519,52567.0
2016-08-08 15:40:00,74.34,74.39,74.32,74.38,51640.0,60.5519,60.5926,60.5356,60.5845,51640.0
2016-08-08 15:50:00,74.38,74.42,74.36,74.41,123072.0,60.5845,60.6171,60.5682,60.6089,123072.0
2016-08-09 09:30:00,74.55,74.63,74.47,74.57,75624.0,60.7229,60.7881,60.6578,60.7392,75624.0
2016-08-09 09:40:00,74.58,74.8,74.52,74.78,61045.0,60.7474,60.9266,60.6985,60.9103,61045.0
2016-08-09 09:50:00,74.79,74.83,74.68,74.79,46720.0,60.9184,60.951,60.8288,60.9184,46720.0
2016-08-09 10:00:00,74.81,74.85,74.71,74.75,43684.0,60.9347,60.9673,60.8533,60.8858,43684.0
2016-08-09 10:10:00,74.75,74.84,74.74,74.84,27419.0,60.8858,60.9592,60.8777,60.9592,27419.0
2016-08-09 10:20:00,74.84,74.93,74.84,74.92,36914.0,60.9592,61.0325,60.9592,61.0243,36914.0
2016-08-09 10:30:00,74.92,74.94,74.87,74.88,32188.0,61.0243,61.0406,60.9836,60.9917,32188.0
2016-08-09 10:40:00,74.88,74.96,74.85,74.96,24113.0,60.9917,61.0569,60.9673,61.0569,24113.0
2016-08-09 10:50:00,74.95,75.0,74.94,74.96,38834.0,61.0488,61.0895,61.0406,61.0569,38834.0
2016-08-09 11:00:00,74.96,75.0,74.94,74.99,27847.0,61.0569,61.0895,61.0406,61.0813,27847.0
2016-08-09 11:10:00,74.99,75.03,74.98,74.98,34836.0,61.0813,61.1139,61.0732,61.0732,34836.0
2016-08-09 11:20:00,74.98,74.99,74.9,74.91,24427.0,61.0732,61.0813,61.008,61.0162,24427.0
2016-08-09 11:30:00,74.9,74.94,74.88,74.93,27621.0,61.008,61.0406,60.9917,61.0325,27621.0
2016-08-09 11:40:00,74.92,74.98,74.92,74.94,25757.0,61.0243,61.0732,61.0243,61.0406,25757.0
2016-08-09 11:50:00,74.94,74.95,74.9,74.91,33198.0,61.0406,61.0488,61.008,61.0162,33198.0
2016-08-09 12:00:00,74.92,74.94,74.89,74.9,20532.0,61.0243,61.0406,60.9999,61.008,20532.0
2016-08-09 12:10:00,74.9,74.9,74.86,74.86,16851.0,61.008,61.008,60.9754,60.9754,16851.0
2016-08-09 12:20:00,74.86,74.87,74.76,74.78,18868.0,60.9754,60.9836,60.894,60.9103,18868.0
2016-08-09 12:30:00,74.77,74.86,74.77,74.85,16463.0,60.9021,60.9754,60.9021,60.9673,16463.0
2016-08-09 12:40:00,74.85,74.85,74.8,74.81,13106.0,60.9673,60.9673,60.9266,60.9347,13106.0
2016-08-09 12:50:00,74.81,74.82,74.78,74.79,10530.0,60.9347,60.9429,60.9103,60.9184,10530.0
2016-08-09 13:00:00,74.8,74.81,74.78,74.78,21859.0,60.9266,60.9347,60.9103,60.9103,21859.0
2016-08-09 13:10:00,74.79,74.81,74.76,74.76,13668.0,60.9184,60.9347,60.894,60.894,13668.0
2016-08-09 13:20:00,74.77,74.79,74.73,74.78,17213.0,60.9021,60.9184,60.8696,60.9103,17213.0
2016-08-09 13:30:00,74.79,74.79,74.74,74.74,17191.0,60.9184,60.9184,60.8777,60.8777,17191.0
2016-08-09 13:40:00,74.73,74.75,74.68,74.74,21576.0,60.8696,60.8858,60.8288,60.8777,21576.0
2016-08-09 13:50:00,74.73,74.76,74.72,74.76,13944.0,60.8696,60.894,60.8614,60.894,13944.0
2016-08-09 14:00:00,74.76,74.77,74.7,74.73,25981.0,60.894,60.9021,60.8451,60.8696,25981.0
2016-08-09 14:10:00,74.73,74.75,74.67,74.72,18925.0,60.8696,60.8858,60.8207,60.8614,18925.0
2016-08-09 14:20:00,74.72,74.75,74.72,74.72,27855.0,60.8614,60.8858,60.8614,60.8614,27855.0
2016-08-09 14:30:00,74.72,74.73,74.66,74.68,30880.0,60.8614,60.8696,60.8125,60.8288,30880.0
2016-08-09 14:40:00,74.68,74.71,74.65,74.66,17375.0,60.8288,60.8533,60.8044,60.8125,17375.0
2016-08-09 14:50:00,74.67,74.74,74.67,74.73,30235.0,60.8207,60.8777,60.8207,60.8696,30235.0
2016-08-09 15:00:00,74.74,74.77,74.73,74.77,17578.0,60.8777,60.9021,60.8696,60.9021,17578.0
2016-08-09 15:10:00,74.77,74.77,74.72,74.75,19785.0,60.9021,60.9021,60.8614,60.8858,19785.0
2016-08-09 15:20:00,74.75,74.81,74.74,74.8,29840.0,60.8858,60.9347,60.8777,60.9266,29840.0
2016-08-09 15:30:00,74.8,74.82,74.77,74.82,38763.0,60.9266,60.9429,60.9021,60.9429,38763.0
2016-08-09 15:40:00,74.83,74.85,74.77,74.79,77403.0,60.951,60.9673,60.9021,60.9184,77403.0
2016-08-09 15:50:00,74.8,74.82,74.76,74.78,100210.0,60.9266,60.9429,60.894,60.9103,100210.0
2016-08-10 09:30:00,74.71,75.07,74.71,75.0,129954.0,60.8533,61.1465,60.8533,61.0895,129954.0
2016-08-10 09:40:00,75.0,75.03,74.92,75.01,98130.0,61.0895,61.1139,61.0243,61.0976,98130.0
2016-08-10 09:50:00,75.0,75.01,74.81,74.81,58093.0,61.0895,61.0976,60.9347,60.9347,58093.0
2016-08-10 10:00:00,74.81,74.83,74.7,74.8,40696.0,60.9347,60.951,60.8451,60.9266,40696.0
2016-08-10 10:10:00,74.8,74.8,74.69,74.71,53119.0,60.9266,60.9266,60.837,60.8533,53119.0
2016-08-10 10:20:00,74.7,74.79,74.65,74.79,55214.0,60.8451,60.9184,60.8044,60.9184,55214.0
2016-08-10 10:30:00,74.8,74.81,74.67,74.67,32280.0,60.9266,60.9347,60.8207,60.8207,32280.0
2016-08-10 10:40:00,74.67,74.76,74.66,74.75,135837.0,60.8207,60.894,60.8125,60.8858,135837.0
2016-08-10 10:50:00,74.76,74.78,74.74,74.77,49726.0,60.894,60.9103,60.8777,60.9021,49726.0
2016-08-10 11:00:00,74.76,74.85,74.75,74.75,40970.0,60.894,60.9673,60.8858,60.8858,40970.0
2016-08-10 11:10:00,74.75,74.76,74.64,74.65,29857.0,60.8858,60.894,60.7962,60.8044,29857.0
2016-08-10 11:20:00,74.63,74.65,74.58,74.63,24012.0,60.7881,60.8044,60.7474,60.7881,24012.0
2016-08-10 11:30:00,74.63,74.7,74.62,74.68,38981.0,60.7881,60.8451,60.78,60.8288,38981.0
2016-08-10 11:40:00,74.68,74.74,74.67,74.72,25655.0,60.8288,60.8777,60.8207,60.8614,25655.0
2016-08-10 11:50:00,74.72,74.73,74.65,74.66,31977.0,60.8614,60.8696,60.8044,60.8125,31977.0
2016-08-10 12:00:00,74.65,74.7,74.64,74.67,26441.0,60.8044,60.8451,60.7962,60.8207,26441.0
2016-08-10 12:10:00,74.67,74.77,74.67,74.76,20398.0,60.8207,60.9021,60.8207,60.894,20398.0
2016-08-10 12:20:00,74.77,74.77,74.7,74.72,14574.0,60.9021,60.9021,60.8451,60.8614,14574.0
2016-08-10 12:30:00,74.72,74.76,74.71,74.76,13078.0,60.8614,60.894,60.8533,60.894,13078.0
2016-08-10 12:40:00,74.76,74.76,74.72,74.75,12876.0,60.894,60.894,60.8614,60.8858,12876.0
2016-08-10 12:50:00,74.75,74.81,74.75,74.81,13273.0,60.8858,60.9347,60.8858,60.9347,13273.0
2016-08-10 13:00:00,74.81,74.82,74.76,74.79,18079.0,60.9347,60.9429,60.894,60.9184,18079.0
2016-08-10 13:10:00,74.79,74.8,74.75,74.75,11947.0,60.9184,60.9266,60.8858,60.8858,11947.0
2016-08-10 13:20:00,74.75,74.79,74.74,74.79,12333.0,60.8858,60.9184,60.8777,60.9184,12333.0
2016-08-10 13:30:00,74.79,74.79,74.73,74.75,27194.0,60.9184,60.9184,60.8696,60.8858,27194.0
2016-08-10 13:40:00,74.75,74.77,74.74,74.74,15774.0,60.8858,60.9021,60.8777,60.8777,15774.0
2016-08-10 13:50:00,74.75,74.78,74.74,74.75,18487.0,60.8858,60.9103,60.8777,60.8858,18487.0
2016-08-10 14:00:00,74.74,74.77,74.68,74.69,26366.0,60.8777,60.9021,60.8288,60.837,26366.0
2016-08-10 14:10:00,74.7,74.72,74.65,74.66,26446.0,60.8451,60.8614,60.8044,60.8125,26446.0
2016-08-10 14:20:00,74.66,74.68,74.61,74.63,33579.0,60.8125,60.8288,60.7718,60.7881,33579.0
2016-08-10 14:30:00,74.63,74.71,74.63,74.7,28167.0,60.7881,60.8533,60.7881,60.8451,28167.0
2016-08-10 14:40:00,74.7,74.75,74.7,74.75,20861.0,60.8451,60.8858,60.8451,60.8858,20861.0
2016-08-10 14:50:00,74.75,74.77,74.72,74.75,40279.0,60.8858,60.9021,60.8614,60.8858,40279.0
2016-08-10 15:00:00,74.75,74.76,74.72,74.75,34469.0,60.8858,60.894,60.8614,60.8858,34469.0
2016-08-10 15:10:00,74.75,74.8,74.74,74.8,28874.0,60.8858,60.9266,60.8777,60.9266,28874.0
2016-08-10 15:20:00,74.8,74.85,74.79,74.81,38533.0,60.9266,60.9673,60.9184,60.9347,38533.0
2016-08-10 15:30:00,74.81,74.83,74.77,74.78,45743.0,60.9347,60.951,60.9021,60.9103,45743.0
2016-08-10 15:40:00,74.78,74.79,74.75,74.76,84794.0,60.9103,60.9184,60.8858,60.894,84794.0
2016-08-10 15:50:00,74.76,74.85,74.74,74.85,150102.0,60.894,60.9673,60.8777,60.9673,150102.0
2016-08-11 09:30:00,74.95,75.26,74.87,75.17,156456.0,61.0488,61.3013,60.9836,61.2279,156456.0
2016-08-11 09:40:00,75.18,75.18,74.98,75.1,122740.0,61.2361,61.2361,61.0732,61.1709,122740.0
2016-08-11 09:50:00,75.09,75.13,75.0,75.0,81381.0,61.1628,61.1954,61.0895,61.0895,81381.0
2016-08-11 10:00:00,75.0,75.0,74.79,74.8,57758.0,61.0895,61.0895,60.9184,60.9266,57758.0
2016-08-11 10:10:00,74.81,75.03,74.79,75.03,27300.0,60.9347,61.1139,60.9184,61.1139,27300.0
2016-08-11 10:20:00,75.0,75.05,74.99,75.05,31924.0,61.0895,61.1302,61.0813,61.1302,31924.0
2016-08-11 10:30:00,75.05,75.24,75.03,75.2,40422.0,61.1302,61.285,61.1139,61.2524,40422.0
2016-08-11 10:40:00,75.21,75.26,75.18,75.23,37806.0,61.2605,61.3013,61.2361,61.2768,37806.0
2016-08-11 10:50:00,75.23,75.23,75.13,75.15,34132.0,61.2768,61.2768,61.1954,61.2117,34132.0
2016-08-11 11:00:00,75.15,75.17,75.1,75.15,25106.0,61.2117,61.2279,61.1709,61.2117,25106.0
2016-08-11 11:10:00,75.14,75.14,75.07,75.12,24385.0,61.2035,61.2035,61.1465,61.1872,24385.0
2016-08-11 11:20:00,75.11,75.13,75.07,75.09,41905.0,61.1791,61.1954,61.1465,61.1628,41905.0
2016-08-11 11:30:00,75.1,75.15,75.07,75.08,27891.0,61.1709,61.2117,61.1465,61.1546,27891.0
2016-08-11 11:40:00,75.07,75.08,74.99,74.99,41388.0,61.1465,61.1546,61.0813,61.0813,41388.0
2016-08-11 11:50:00,74.99,75.01,74.95,74.96,47358.0,61.0813,61.0976,61.0488,61.0569,47358.0
2016-08-11 12:00:00,74.96,75.0,74.95,74.95,20645.0,61.0569,61.0895,61.0488,61.0488,20645.0
2016-08-11 12:10:00,74.96,75.01,74.95,75.0,31334.0,61.0569,61.0976,61.0488,61.0895,31334.0
2016-08-11 12:20:00,74.99,75.03,74.97,74.97,21082.0,61.0813,61.1139,61.065,61.065,21082.0
2016-08-11 12:30:00,74.97,75.0,74.95,74.99,19321.0,61.065,61.0895,61.0488,61.0813,19321.0
2016-08-11 12:40:00,74.98,75.01,74.98,74.98,33255.0,61.0732,61.0976,61.0732,61.0732,33255.0
2016-08-11 12:50:00,74.98,75.0,74.92,74.94,32945.0,61.0732,61.0895,61.0243,61.0406,32945.0
2016-08-11 13:00:00,74.93,75.03,74.92,74.96,29344.0,61.0325,61.1139,61.0243,61.0569,29344.0
2016-08-11 13:10:00,74.96,74.98,74.89,74.9,13892.0,61.0569,61.0732,60.9999,61.008,13892.0
2016-08-11 13:20:00,74.9,74.91,74.88,74.9,27310.0,61.008,61.0162,60.9917,61.008,27310.0
2016-08-11 13:30:00,74.9,74.96,74.9,74.91,20005.0,61.008,61.0569,61.008,61.0162,20005.0
2016-08-11 13:40:00,74.91,74.95,74.88,74.91,14880.0,61.0162,61.0488,60.9917,61.0162,14880.0
2016-08-11 13:50:00,74.9,74.92,74.87,74.89,15621.0,61.008,61.0243,60.9836,60.9999,15621.0
2016-08-11 14:00:00,74.9,74.99,74.9,74.94,24035.0,61.008,61.0813,61.008,61.0406,24035.0
2016-08-11 14:10:00,74.94,75.01,74.94,74.98,23699.0,61.0406,61.0976,61.0406,61.0732,23699.0
2016-08-11 14:20:00,74.99,75.03,74.98,75.0,21212.0,61.0813,61.1139,61.0732,61.0895,21212.0
2016-08-11 14:30:00,75.0,75.02,74.96,75.0,32107.0,61.0895,61.1058,61.0569,61.0895,32107.0
2016-08-11 14:40:00,75.0,75.0,74.94,74.95,23751.0,61.0895,61.0895,61.0406,61.0488,23751.0
2016-08-11 14:50:00,74.95,74.95,74.86,74.95,70381.0,61.0488,61.0488,60.9754,61.0488,70381.0
2016-08-11 15:00:00,74.94,75.02,74.93,74.99,79220.0,61.0406,61.1058,61.0325,61.0813,79220.0
2016-08-11 15:10:00,74.98,75.0,74.94,74.98,36115.0,61.0732,61.0895,61.0406,61.0732,36115.0
2016-08-11 15:20:00,74.99,75.0,74.95,74.96,42038.0,61.0813,61.0895,61.0488,61.0569,42038.0
2016-08-11 15:30:00,74.95,75.0,74.95,74.98,36818.0,61.0488,61.0895,61.0488,61.0732,36818.0
2016-08-11 15:40:00,74.98,75.03,74.97,75.0,48871.0,61.0732,61.1139,61.065,61.0895,48871.0
2016-08-11 15:50:00,75.01,75.03,74.87,74.9,320260.0,61.0976,61.1139,60.9836,61.008,320260.0
2016-08-12 09:30:00,75.0,75.38,74.99,75.15,106403.0,61.0895,61.399,61.0813,61.2117,106403.0
2016-08-12 09:40:00,75.13,75.17,75.03,75.09,82494.0,61.1954,61.2279,61.1139,61.1628,82494.0
2016-08-12 09:50:00,75.09,75.14,75.05,75.08,81898.0,61.1628,61.2035,61.1302,61.1546,81898.0
2016-08-12 10:00:00,75.09,75.18,75.05,75.15,43351.0,61.1628,61.2361,61.1302,61.2117,43351.0
2016-08-12 10:10:00,75.16,75.23,75.14,75.2,31691.0,61.2198,61.2768,61.2035,61.2524,31691.0
2016-08-12 10:20:00,75.19,75.31,75.18,75.31,38947.0,61.2442,61.342,61.2361,61.342,38947.0
2016-08-12 10:30:00,75.31,75.36,75.27,75.35,44084.0,61.342,61.3827,61.3094,61.3746,44084.0
2016-08-12 10:40:00,75.34,75.37,75.34,75.34,18399.0,61.3664,61.3909,61.3664,61.3664,18399.0
2016-08-12 10:50:00,75.35,75.38,75.35,75.38,17405.0,61.3746,61.399,61.3746,61.399,17405.0
2016-08-12 11:00:00,75.37,75.38,75.32,75.32,14136.0,61.3909,61.399,61.3501,61.3501,14136.0
2016-08-12 11:10:00,75.32,75.35,75.28,75.33,20225.0,61.3501,61.3746,61.3175,61.3583,20225.0
2016-08-12 11:20:00,75.33,75.36,75.33,75.36,25734.0,61.3583,61.3827,61.3583,61.3827,25734.0
2016-08-12 11:30:00,75.36,75.36,75.28,75.28,12439.0,61.3827,61.3827,61.3175,61.3175,12439.0
2016-08-12 11:40:00,75.28,75.28,75.21,75.26,15073.0,61.3175,61.3175,61.2605,61.3013,15073.0
2016-08-12 11:50:00,75.26,75.27,75.24,75.27,17089.0,61.3013,61.3094,61.285,61.3094,17089.0
2016-08-12 12:00:00,75.27,75.3,75.18,75.19,27350.0,61.3094,61.3338,61.2361,61.2442,27350.0
2016-08-12 12:10:00,75.19,75.2,75.09,75.1,20779.0,61.2442,61.2524,61.1628,61.1709,20779.0
2016-08-12 12:20:00,75.09,75.13,75.07,75.08,19214.0,61.1628,61.1954,61.1465,61.1546,19214.0
2016-08-12 12:30:00,75.08,75.08,75.02,75.03,17177.0,61.1546,61.1546,61.1058,61.1139,17177.0
2016-08-12 12:40:00,75.03,75.03,74.96,74.96,13105.0,61.1139,61.1139,61.0569,61.0569,13105.0
2016-08-12 12:50:00,74.96,74.97,74.92,74.92,13936.0,61.0569,61.065,61.0243,61.0243,13936.0
2016-08-12 13:00:00,74.93,74.94,74.84,74.88,28287.0,61.0325,61.0406,60.9592,60.9917,28287.0
2016-08-12 13:10:00,74.89,74.96,74.88,74.96,30503.0,60.9999,61.0569,60.9917,61.0569,30503.0
2016-08-12 13:20:00,74.97,74.97,74.94,74.95,22458.0,61.065,61.065,61.0406,61.0488,22458.0
2016-08-12 13:30:00,74.95,74.95,74.92,74.92,8331.0,61.0488,61.0488,61.0243,61.0243,8331.0
2016-08-12 13:40:00,74.92,74.92,74.88,74.89,13193.0,61.0243,61.0243,60.9917,60.9999,13193.0
2016-08-12 13:50:00,74.9,74.96,74.9,74.95,12335.0,61.008,61.0569,61.008,61.0488,12335.0
2016-08-12 14:00:00,74.94,74.97,74.91,74.94,16920.0,61.0406,61.065,61.0162,61.0406,16920.0
2016-08-12 14:10:00,74.95,74.99,74.95,74.98,13294.0,61.0488,61.0813,61.0488,61.0732,13294.0
2016-08-12 14:20:00,74.98,74.99,74.95,74.95,9825.0,61.0732,61.0813,61.0488,61.0488,9825.0
2016-08-12 14:30:00,74.96,74.96,74.93,74.95,22383.0,61.0569,61.0569,61.0325,61.0488,22383.0
2016-08-12 14:40:00,74.95,75.02,74.95,75.01,14271.0,61.0488,61.1058,61.0488,61.0976,14271.0
2016-08-12 14:50:00,75.01,75.01,74.97,74.98,18499.0,61.0976,61.0976,61.065,61.0732,18499.0
2016-08-12 15:00:00,74.99,75.0,74.95,74.97,15019.0,61.0813,61.0895,61.0488,61.065,15019.0
2016-08-12 15:10:00,74.97,74.98,74.89,74.93,17371.0,61.065,61.0732,60.9999,61.0325,17371.0
2016-08-12 15:20:00,74.94,74.94,74.91,74.92,20783.0,61.0406,61.0406,61.0162,61.0243,20783.0
2016-08-12 15:30:00,74.93,75.02,74.93,75.02,39127.0,61.0325,61.1058,61.0325,61.1058,39127.0
2016-08-12 15:40:00,75.03,75.05,75.01,75.01,34328.0,61.1139,61.1302,61.0976,61.0976,34328.0
2016-08-12 15:50:00,75.02,75.03,74.97,74.98,70143.0,61.1058,61.1139,61.065,61.0732,70143.0
2016-08-15 09:30:00,75.0,75.14,74.97,75.01,112889.0,61.0895,61.2035,61.065,61.0976,112889.0
2016-08-15 09:40:00,74.99,75.14,74.97,75.13,61470.0,61.0813,61.2035,61.065,61.1954,61470.0
2016-08-15 09:50:00,75.12,75.24,75.05,75.22,70918.0,61.1872,61.285,61.1302,61.2687,70918.0
2016-08-15 10:00:00,75.21,75.24,75.08,75.14,37490.0,61.2605,61.285,61.1546,61.2035,37490.0
2016-08-15 10:10:00,75.14,75.19,75.05,75.06,36771.0,61.2035,61.2442,61.1302,61.1383,36771.0
2016-08-15 10:20:00,75.06,75.08,75.0,75.05,30451.0,61.1383,61.1546,61.0895,61.1302,30451.0
2016-08-15 10:30:00,75.05,75.11,75.04,75.08,45374.0,61.1302,61.1791,61.1221,61.1546,45374.0
2016-08-15 10:40:00,75.08,75.08,75.01,75.02,34748.0,61.1546,61.1546,61.0976,61.1058,34748.0
2016-08-15 10:50:00,75.02,75.04,74.96,75.0,43913.0,61.1058,61.1221,61.0569,61.0895,43913.0
2016-08-15 11:00:00,75.01,75.02,75.0,75.02,18541.0,61.0976,61.1058,61.0895,61.1058,18541.0
2016-08-15 11:10:00,75.02,75.09,75.01,75.08,28133.0,61.1058,61.1628,61.0976,61.1546,28133.0
2016-08-15 11:20:00,75.07,75.08,75.01,75.04,25080.0,61.1465,61.1546,61.0976,61.1221,25080.0
2016-08-15 11:30:00,75.04,75.06,75.02,75.03,20897.0,61.1221,61.1383,61.1058,61.1139,20897.0
2016-08-15 11:40:00,75.02,75.1,75.02,75.06,31169.0,61.1058,61.1709,61.1058,61.1383,31169.0
2016-08-15 11:50:00,75.05,75.06,74.99,74.99,50606.0,61.1302,61.1383,61.0813,61.0813,50606.0
2016-08-15 12:00:00,74.99,75.05,74.99,75.0,30819.0,61.0813,61.1302,61.0813,61.0895,30819.0
2016-08-15 12:10:00,75.0,75.06,74.99,75.06,22938.0,61.0895,61.1383,61.0813,61.1383,22938.0
2016-08-15 12:20:00,75.05,75.07,75.01,75.04,58383.0,61.1302,61.1465,61.0976,61.1221,58383.0
2016-08-15 12:30:00,75.04,75.05,75.0,75.01,19277.0,61.1221,61.1302,61.0895,61.0976,19277.0
2016-08-15 12:40:00,75.01,75.02,74.99,74.99,10824.0,61.0976,61.1058,61.0813,61.0813,10824.0
2016-08-15 12:50:00,75.0,75.04,74.96,74.96,25571.0,61.0895,61.1221,61.0569,61.0569,25571.0
2016-08-15 13:00:00,74.97,74.97,74.93,74.94,14334.0,61.065,61.065,61.0325,61.0406,14334.0
2016-08-15 13:10:00,74.94,74.95,74.91,74.94,19046.0,61.0406,61.0488,61.0162,61.0406,19046.0
2016-08-15 13:20:00,74.94,75.02,74.93,75.01,31030.0,61.0406,61.1058,61.0325,61.0976,31030.0
2016-08-15 13:30:00,75.02,75.05,75.0,75.03,42308.0,61.1058,61.1302,61.0895,61.1139,42308.0
2016-08-15 13:40:00,75.03,75.03,75.0,75.01,21194.0,61.1139,61.1139,61.0895,61.0976,21194.0
2016-08-15 13:50:00,75.01,75.04,75.01,75.03,28716.0,61.0976,61.1221,61.0976,61.1139,28716.0
2016-08-15 14:00:00,75.02,75.02,74.95,74.95,21955.0,61.1058,61.1058,61.0488,61.0488,21955.0
2016-08-15 14:10:00,74.95,74.95,74.9,74.92,22632.0,61.0488,61.0488,61.008,61.0243,22632.0
2016-08-15 14:20:00,74.92,74.92,74.88,74.92,39936.0,61.0243,61.0243,60.9917,61.0243,39936.0
2016-08-15 14:30:00,74.92,74.95,74.9,74.95,21722.0,61.0243,61.0488,61.008,61.0488,21722.0
2016-08-15 14:40:00,74.94,74.99,74.94,74.99,21504.0,61.0406,61.0813,61.0406,61.0813,21504.0
2016-08-15 14:50:00,74.98,74.99,74.9,74.91,60355.0,61.0732,61.0813,61.008,61.0162,60355.0
2016-08-15 15:00:00,74.92,74.93,74.88,74.9,35262.0,61.0243,61.0325,60.9917,61.008,35262.0
2016-08-15 15:10:00,74.9,74.91,74.84,74.86,39446.0,61.008,61.0162,60.9592,60.9754,39446.0
2016-08-15 15:20:00,74.85,74.88,74.83,74.84,47334.0,60.9673,60.9917,60.951,60.9592,47334.0
2016-08-15 15:30:00,74.84,74.85,74.74,74.74,93015.0,60.9592,60.9673,60.8777,60.8777,93015.0
2016-08-15 15:40:00,74.74,74.79,74.7,74.7,82280.0,60.8777,60.9184,60.8451,60.8451,82280.0
2016-08-15 15:50:00,74.7,74.73,74.63,74.69,357025.0,60.8451,60.8696,60.7881,60.837,357025.0
2016-08-16 09:30:00,74.5,74.85,74.5,74.65,99260.0,60.6822,60.9673,60.6822,60.8044,99260.0
2016-08-16 09:40:00,74.63,74.63,74.34,74.41,86285.0,60.7881,60.7881,60.5519,60.6089,86285.0
2016-08-16 09:50:00,74.41,74.43,74.29,74.34,51223.0,60.6089,60.6252,60.5112,60.5519,51223.0
2016-08-16 10:00:00,74.36,74.48,74.33,74.48,56488.0,60.5682,60.6659,60.5437,60.6659,56488.0
2016-08-16 10:10:00,74.48,74.56,74.35,74.41,38461.0,60.6659,60.7311,60.56,60.6089,38461.0
2016-08-16 10:20:00,74.42,74.46,74.37,74.44,30111.0,60.6171,60.6496,60.5763,60.6333,30111.0
2016-08-16 10:30:00,74.45,74.57,74.44,74.51,34341.0,60.6415,60.7392,60.6333,60.6904,34341.0
2016-08-16 10:40:00,74.51,74.53,74.43,74.44,28687.0,60.6904,60.7066,60.6252,60.6333,28687.0
2016-08-16 10:50:00,74.44,74.48,74.4,74.48,29542.0,60.6333,60.6659,60.6008,60.6659,29542.0
2016-08-16 11:00:00,74.48,74.5,74.44,74.5,21484.0,60.6659,60.6822,60.6333,60.6822,21484.0
2016-08-16 11:10:00,74.5,74.55,74.48,74.55,20832.0,60.6822,60.7229,60.6659,60.7229,20832.0
2016-08-16 11:20:00,74.55,74.57,74.5,74.53,30479.0,60.7229,60.7392,60.6822,60.7066,30479.0
2016-08-16 11:30:00,74.52,74.53,74.42,74.45,18875.0,60.6985,60.7066,60.6171,60.6415,18875.0
2016-08-16 11:40:00,74.44,74.5,74.37,74.5,44230.0,60.6333,60.6822,60.5763,60.6822,44230.0
2016-08-16 11:50:00,74.5,74.52,74.44,74.51,27073.0,60.6822,60.6985,60.6333,60.6904,27073.0
2016-08-16 12:00:00,74.51,74.54,74.47,74.49,15077.0,60.6904,60.7148,60.6578,60.6741,15077.0
2016-08-16 12:10:00,74.5,74.55,74.5,74.53,29290.0,60.6822,60.7229,60.6822,60.7066,29290.0
2016-08-16 12:20:00,74.53,74.53,74.48,74.48,17864.0,60.7066,60.7066,60.6659,60.6659,17864.0
2016-08-16 12:30:00,74.48,74.5,74.43,74.45,18559.0,60.6659,60.6822,60.6252,60.6415,18559.0
2016-08-16 12:40:00,74.44,74.46,74.42,74.44,12582.0,60.6333,60.6496,60.6171,60.6333,12582.0
2016-08-16 12:50:00,74.44,74.5,74.43,74.48,14867.0,60.6333,60.6822,60.6252,60.6659,14867.0
2016-08-16 13:00:00,74.48,74.48,74.41,74.42,17171.0,60.6659,60.6659,60.6089,60.6171,17171.0
2016-08-16 13:10:00,74.41,74.44,74.37,74.39,14385.0,60.6089,60.6333,60.5763,60.5926,14385.0
2016-08-16 13:20:00,74.39,74.41,74.37,74.4,8344.0,60.5926,60.6089,60.5763,60.6008,8344.0
2016-08-16 13:30:00,74.4,74.4,74.32,74.33,45873.0,60.6008,60.6008,60.5356,60.5437,45873.0
2016-08-16 13:40:00,74.33,74.39,74.33,74.39,10286.0,60.5437,60.5926,60.5437,60.5926,10286.0
2016-08-16 13:50:00,74.38,74.39,74.31,74.34,23190.0,60.5845,60.5926,60.5275,60.5519,23190.0
2016-08-16 14:00:00,74.34,74.4,74.34,74.36,21493.0,60.5519,60.6008,60.5519,60.5682,21493.0
2016-08-16 14:10:00,74.36,74.36,74.27,74.3,26656.0,60.5682,60.5682,60.4949,60.5193,26656.0
2016-08-16 14:20:00,74.3,74.39,74.28,74.39,22544.0,60.5193,60.5926,60.503,60.5926,22544.0
2016-08-16 14:30:00,74.4,74.4,74.33,74.34,43028.0,60.6008,60.6008,60.5437,60.5519,43028.0
2016-08-16 14:40:00,74.34,74.39,74.33,74.39,32603.0,60.5519,60.5926,60.5437,60.5926,32603.0
2016-08-16 14:50:00,74.39,74.47,74.38,74.44,26516.0,60.5926,60.6578,60.5845,60.6333,26516.0
2016-08-16 15:00:00,74.44,74.46,74.43,74.45,22593.0,60.6333,60.6496,60.6252,60.6415,22593.0
2016-08-16 15:10:00,74.45,74.47,74.44,74.45,37203.0,60.6415,60.6578,60.6333,60.6415,37203.0
2016-08-16 15:20:00,74.44,74.48,74.44,74.48,25921.0,60.6333,60.6659,60.6333,60.6659,25921.0
2016-08-16 15:30:00,74.47,74.48,74.45,74.46,44938.0,60.6578,60.6659,60.6415,60.6496,44938.0
2016-08-16 15:40:00,74.46,74.51,74.45,74.47,69312.0,60.6496,60.6904,60.6415,60.6578,69312.0
2016-08-16 15:50:00,74.47,74.48,74.31,74.33,142346.0,60.6578,60.6659,60.5275,60.5437,142346.0
2016-08-17 09:30:00,74.39,74.62,74.15,74.26,75154.0,60.5926,60.78,60.3971,60.4867,75154.0
2016-08-17 09:40:00,74.24,74.27,74.06,74.09,49444.0,60.4704,60.4949,60.3238,60.3483,49444.0
2016-08-17 09:50:00,74.1,74.24,74.06,74.17,43919.0,60.3564,60.4704,60.3238,60.4134,43919.0
2016-08-17 10:00:00,74.17,74.36,74.17,74.35,31273.0,60.4134,60.5682,60.4134,60.56,31273.0
2016-08-17 10:10:00,74.33,74.35,74.28,74.31,52651.0,60.5437,60.56,60.503,60.5275,52651.0
2016-08-17 10:20:00,74.33,74.4,74.29,74.36,27727.0,60.5437,60.6008,60.5112,60.5682,27727.0
2016-08-17 10:30:00,74.38,74.41,74.28,74.29,32203.0,60.5845,60.6089,60.503,60.5112,32203.0
2016-08-17 10:40:00,74.3,74.36,74.29,74.35,34068.0,60.5193,60.5682,60.5112,60.56,34068.0
2016-08-17 10:50:00,74.34,74.38,74.31,74.32,41752.0,60.5519,60.5845,60.5275,60.5356,41752.0
2016-08-17 11:00:00,74.32,74.33,74.24,74.26,26516.0,60.5356,60.5437,60.4704,60.4867,26516.0
2016-08-17 11:10:00,74.26,74.27,74.2,74.22,23665.0,60.4867,60.4949,60.4379,60.4541,23665.0
2016-08-17 11:20:00,74.21,74.24,74.1,74.11,22934.0,60.446,60.4704,60.3564,60.3645,22934.0
2016-08-17 11:30:00,74.11,74.15,74.08,74.09,28415.0,60.3645,60.3971,60.3401,60.3483,28415.0
2016-08-17 11:40:00,74.09,74.1,74.04,74.08,42064.0,60.3483,60.3564,60.3075,60.3401,42064.0
2016-08-17 11:50:00,74.09,74.11,74.08,74.1,20046.0,60.3483,60.3645,60.3401,60.3564,20046.0
2016-08-17 12:00:00,74.1,74.12,73.91,73.91,63148.0,60.3564,60.3727,60.2016,60.2016,63148.0
2016-08-17 12:10:00,73.91,74.07,73.9,74.06,40327.0,60.2016,60.332,60.1935,60.3238,40327.0
2016-08-17 12:20:00,74.06,74.07,74.01,74.01,20973.0,60.3238,60.332,60.2831,60.2831,20973.0
2016-08-17 12:30:00,74.02,74.04,74.01,74.03,21160.0,60.2912,60.3075,60.2831,60.2994,21160.0
2016-08-17 12:40:00,74.03,74.16,74.02,74.16,22365.0,60.2994,60.4053,60.2912,60.4053,22365.0
2016-08-17 12:50:00,74.16,74.2,74.14,74.15,28528.0,60.4053,60.4379,60.389,60.3971,28528.0
2016-08-17 13:00:00,74.15,74.15,74.1,74.11,22737.0,60.3971,60.3971,60.3564,60.3645,22737.0
2016-08-17 13:10:00,74.11,74.18,74.09,74.17,37412.0,60.3645,60.4216,60.3483,60.4134,37412.0
2016-08-17 13:20:00,74.17,74.22,74.16,74.21,24483.0,60.4134,60.4541,60.4053,60.446,24483.0
2016-08-17 13:30:00,74.21,74.28,74.2,74.26,18651.0,60.446,60.503,60.4379,60.4867,18651.0
2016-08-17 13:40:00,74.27,74.3,74.2,74.23,39667.0,60.4949,60.5193,60.4379,60.4623,39667.0
2016-08-17 13:50:00,74.23,74.23,74.19,74.19,21052.0,60.4623,60.4623,60.4297,60.4297,21052.0
2016-08-17 14:00:00,74.2,74.35,74.04,74.35,57864.0,60.4379,60.56,60.3075,60.56,57864.0
2016-08-17 14:10:00,74.35,74.45,74.34,74.4,44607.0,60.56,60.6415,60.5519,60.6008,44607.0
2016-08-17 14:20:00,74.4,74.44,74.34,74.4,33833.0,60.6008,60.6333,60.5519,60.6008,33833.0
2016-08-17 14:30:00,74.4,74.43,74.32,74.41,36316.0,60.6008,60.6252,60.5356,60.6089,36316.0
2016-08-17 14:40:00,74.41,74.43,74.38,74.4,21990.0,60.6089,60.6252,60.5845,60.6008,21990.0
2016-08-17 14:50:00,74.4,74.42,74.37,74.4,67944.0,60.6008,60.6171,60.5763,60.6008,67944.0
2016-08-17 15:00:00,74.41,74.42,74.34,74.4,36949.0,60.6089,60.6171,60.5519,60.6008,36949.0
2016-08-17 15:10:00,74.4,74.45,74.39,74.45,28431.0,60.6008,60.6415,60.5926,60.6415,28431.0
2016-08-17 15:20:00,74.45,74.54,74.43,74.53,46040.0,60.6415,60.7148,60.6252,60.7066,46040.0
2016-08-17 15:30:00,74.53,74.62,74.53,74.61,57617.0,60.7066,60.78,60.7066,60.7718,57617.0
2016-08-17 15:40:00,74.6,74.65,74.58,74.65,68523.0,60.7637,60.8044,60.7474,60.8044,68523.0
2016-08-17 15:50:00,74.65,74.65,74.55,74.56,109896.0,60.8044,60.8044,60.7229,60.7311,109896.0
2016-08-18 09:30:00,74.58,74.86,74.5,74.74,63300.0,60.7474,60.9754,60.6822,60.8777,63300.0
2016-08-18 09:40:00,74.74,74.83,74.63,74.69,54752.0,60.8777,60.951,60.7881,60.837,54752.0
2016-08-18 09:50:00,74.69,74.69,74.54,74.56,42644.0,60.837,60.837,60.7148,60.7311,42644.0
2016-08-18 10:00:00,74.56,74.64,74.49,74.49,54252.0,60.7311,60.7962,60.6741,60.6741,54252.0
2016-08-18 10:10:00,74.48,74.55,74.48,74.55,60169.0,60.6659,60.7229,60.6659,60.7229,60169.0
2016-08-18 10:20:00,74.55,74.62,74.54,74.57,45230.0,60.7229,60.78,60.7148,60.7392,45230.0
2016-08-18 10:30:00,74.56,74.65,74.54,74.65,24154.0,60.7311,60.8044,60.7148,60.8044,24154.0
2016-08-18 10:40:00,74.66,74.66,74.52,74.55,38831.0,60.8125,60.8125,60.6985,60.7229,38831.0
2016-08-18 10:50:00,74.56,74.66,74.54,74.62,29905.0,60.7311,60.8125,60.7148,60.78,29905.0
2016-08-18 11:00:00,74.63,74.67,74.61,74.64,30449.0,60.7881,60.8207,60.7718,60.7962,30449.0
2016-08-18 11:10:00,74.64,74.72,74.64,74.71,14822.0,60.7962,60.8614,60.7962,60.8533,14822.0
2016-08-18 11:20:00,74.71,74.79,74.68,74.78,24938.0,60.8533,60.9184,60.8288,60.9103,24938.0
2016-08-18 11:30:00,74.78,74.78,74.62,74.63,40284.0,60.9103,60.9103,60.78,60.7881,40284.0
2016-08-18 11:40:00,74.62,74.69,74.62,74.64,59054.0,60.78,60.837,60.78,60.7962,59054.0
2016-08-18 11:50:00,74.63,74.66,74.6,74.64,95046.0,60.7881,60.8125,60.7637,60.7962,95046.0
2016-08-18 12:00:00,74.63,74.63,74.54,74.55,46719.0,60.7881,60.7881,60.7148,60.7229,46719.0
2016-08-18 12:10:00,74.55,74.6,74.54,74.6,19070.0,60.7229,60.7637,60.7148,60.7637,19070.0
2016-08-18 12:20:00,74.59,74.6,74.57,74.57,27411.0,60.7555,60.7637,60.7392,60.7392,27411.0
2016-08-18 12:30:00,74.58,74.6,74.52,74.58,48667.0,60.7474,60.7637,60.6985,60.7474,48667.0
2016-08-18 12:40:00,74.58,74.7,74.55,74.69,33875.0,60.7474,60.8451,60.7229,60.837,33875.0
2016-08-18 12:50:00,74.7,74.73,74.67,74.72,28700.0,60.8451,60.8696,60.8207,60.8614,28700.0
2016-08-18 13:00:00,74.73,74.73,74.68,74.71,26138.0,60.8696,60.8696,60.8288,60.8533,26138.0
2016-08-18 13:10:00,74.71,74.75,74.67,74.69,23516.0,60.8533,60.8858,60.8207,60.837,23516.0
2016-08-18 13:20:00,74.68,74.71,74.6,74.61,48880.0,60.8288,60.8533,60.7637,60.7718,48880.0
2016-08-18 13:30:00,74.62,74.64,74.61,74.63,39789.0,60.78,60.7962,60.7718,60.7881,39789.0
2016-08-18 13:40:00,74.63,74.68,74.63,74.67,28073.0,60.7881,60.8288,60.7881,60.8207,28073.0
2016-08-18 13:50:00,74.67,74.68,74.63,74.64,25913.0,60.8207,60.8288,60.7881,60.7962,25913.0
2016-08-18 14:00:00,74.64,74.65,74.55,74.58,30127.0,60.7962,60.8044,60.7229,60.7474,30127.0
2016-08-18 14:10:00,74.58,74.6,74.55,74.55,23224.0,60.7474,60.7637,60.7229,60.7229,23224.0
2016-08-18 14:20:00,74.56,74.59,74.55,74.57,25385.0,60.7311,60.7555,60.7229,60.7392,25385.0
2016-08-18 14:30:00,74.57,74.57,74.51,74.55,26930.0,60.7392,60.7392,60.6904,60.7229,26930.0
2016-08-18 14:40:00,74.55,74.56,74.52,74.56,19437.0,60.7229,60.7311,60.6985,60.7311,19437.0
2016-08-18 14:50:00,74.56,74.57,74.53,74.55,22463.0,60.7311,60.7392,60.7066,60.7229,22463.0
2016-08-18 15:00:00,74.55,74.63,74.54,74.63,22212.0,60.7229,60.7881,60.7148,60.7881,22212.0
2016-08-18 15:10:00,74.63,74.68,74.63,74.65,22318.0,60.7881,60.8288,60.7881,60.8044,22318.0
2016-08-18 15:20:00,74.66,74.67,74.64,74.66,32800.0,60.8125,60.8207,60.7962,60.8125,32800.0
2016-08-18 15:30:00,74.66,74.66,74.57,74.57,61091.0,60.8125,60.8125,60.7392,60.7392,61091.0
2016-08-18 15:40:00,74.57,74.61,74.51,74.51,89755.0,60.7392,60.7718,60.6904,60.6904,89755.0
2016-08-18 15:50:00,74.52,74.6,74.51,74.58,159826.0,60.6985,60.7637,60.6904,60.7474,159826.0
2016-08-19 09:30:00,74.33,74.47,74.13,74.13,242799.0,60.5437,60.6578,60.3808,60.3808,242799.0
2016-08-19 09:40:00,74.11,74.26,74.09,74.14,55009.0,60.3645,60.4867,60.3483,60.389,55009.0
2016-08-19 09:50:00,74.15,74.33,74.13,74.32,67203.0,60.3971,60.5437,60.3808,60.5356,67203.0
2016-08-19 10:00:00,74.3,74.31,74.18,74.19,46461.0,60.5193,60.5275,60.4216,60.4297,46461.0
2016-08-19 10:10:00,74.2,74.23,74.14,74.17,32456.0,60.4379,60.4623,60.389,60.4134,32456.0
2016-08-19 10:20:00,74.17,74.27,74.17,74.27,34796.0,60.4134,60.4949,60.4134,60.4949,34796.0
2016-08-19 10:30:00,74.28,74.31,74.21,74.3,22544.0,60.503,60.5275,60.446,60.5193,22544.0
2016-08-19 10:40:00,74.31,74.39,74.31,74.33,27640.0,60.5275,60.5926,60.5275,60.5437,27640.0
2016-08-19 10:50:00,74.32,74.37,74.32,74.32,17678.0,60.5356,60.5763,60.5356,60.5356,17678.0
2016-08-19 11:00:00,74.32,74.32,74.23,74.27,38702.0,60.5356,60.5356,60.4623,60.4949,38702.0
2016-08-19 11:10:00,74.26,74.28,74.19,74.19,27736.0,60.4867,60.503,60.4297,60.4297,27736.0
2016-08-19 11:20:00,74.2,74.27,74.19,74.26,53080.0,60.4379,60.4949,60.4297,60.4867,53080.0
2016-08-19 11:30:00,74.25,74.29,74.24,74.27,46160.0,60.4786,60.5112,60.4704,60.4949,46160.0
2016-08-19 11:40:00,74.27,74.33,74.25,74.33,24354.0,60.4949,60.5437,60.4786,60.5437,24354.0
2016-08-19 11:50:00,74.32,74.36,74.3,74.35,31909.0,60.5356,60.5682,60.5193,60.56,31909.0
2016-08-19 12:00:00,74.34,74.38,74.33,74.37,15680.0,60.5519,60.5845,60.5437,60.5763,15680.0
2016-08-19 12:10:00,74.37,74.37,74.29,74.3,18904.0,60.5763,60.5763,60.5112,60.5193,18904.0
2016-08-19 12:20:00,74.29,74.35,74.27,74.34,18872.0,60.5112,60.56,60.4949,60.5519,18872.0
2016-08-19 12:30:00,74.35,74.38,74.32,74.33,12672.0,60.56,60.5845,60.5356,60.5437,12672.0
2016-08-19 12:40:00,74.33,74.36,74.3,74.31,14972.0,60.5437,60.5682,60.5193,60.5275,14972.0
2016-08-19 12:50:00,74.31,74.36,74.27,74.34,18972.0,60.5275,60.5682,60.4949,60.5519,18972.0
2016-08-19 13:00:00,74.35,74.41,74.34,74.41,12665.0,60.56,60.6089,60.5519,60.6089,12665.0
2016-08-19 13:10:00,74.41,74.42,74.4,74.41,20106.0,60.6089,60.6171,60.6008,60.6089,20106.0
2016-08-19 13:20:00,74.4,74.45,74.36,74.37,19921.0,60.6008,60.6415,60.5682,60.5763,19921.0
2016-08-19 13:30:00,74.36,74.37,74.31,74.32,33395.0,60.5682,60.5763,60.5275,60.5356,33395.0
2016-08-19 13:40:00,74.33,74.38,74.31,74.38,17555.0,60.5437,60.5845,60.5275,60.5845,17555.0
2016-08-19 13:50:00,74.37,74.37,74.32,74.32,19400.0,60.5763,60.5763,60.5356,60.5356,19400.0
2016-08-19 14:00:00,74.32,74.36,74.32,74.36,26410.0,60.5356,60.5682,60.5356,60.5682,26410.0
2016-08-19 14:10:00,74.35,74.39,74.34,74.34,21797.0,60.56,60.5926,60.5519,60.5519,21797.0
2016-08-19 14:20:00,74.34,74.35,74.32,74.33,24928.0,60.5519,60.56,60.5356,60.5437,24928.0
2016-08-19 14:30:00,74.33,74.4,74.32,74.37,21004.0,60.5437,60.6008,60.5356,60.5763,21004.0
2016-08-19 14:40:00,74.37,74.43,74.36,74.38,30830.0,60.5763,60.6252,60.5682,60.5845,30830.0
2016-08-19 14:50:00,74.39,74.45,74.38,74.43,23566.0,60.5926,60.6415,60.5845,60.6252,23566.0
2016-08-19 15:00:00,74.44,74.44,74.38,74.4,26874.0,60.6333,60.6333,60.5845,60.6008,26874.0
2016-08-19 15:10:00,74.39,74.46,74.38,74.45,30349.0,60.5926,60.6496,60.5845,60.6415,30349.0
2016-08-19 15:20:00,74.45,74.49,74.44,74.48,23980.0,60.6415,60.6741,60.6333,60.6659,23980.0
2016-08-19 15:30:00,74.48,74.5,74.4,74.42,96844.0,60.6659,60.6822,60.6008,60.6171,96844.0
2016-08-19 15:40:00,74.42,74.46,74.4,74.45,91127.0,60.6171,60.6496,60.6008,60.6415,91127.0
2016-08-19 15:50:00,74.45,74.51,74.44,74.48,206053.0,60.6415,60.6904,60.6333,60.6659,206053.0
2016-08-22 09:30:00,74.38,74.47,74.11,74.27,83712.0,60.5845,60.6578,60.3645,60.4949,83712.0
2016-08-22 09:40:00,74.26,74.32,74.21,74.26,36522.0,60.4867,60.5356,60.446,60.4867,36522.0
2016-08-22 09:50:00,74.25,74.4,74.24,74.34,45948.0,60.4786,60.6008,60.4704,60.5519,45948.0
2016-08-22 10:00:00,74.34,74.47,74.26,74.4,29584.0,60.5519,60.6578,60.4867,60.6008,29584.0
2016-08-22 10:10:00,74.4,74.48,74.4,74.46,24748.0,60.6008,60.6659,60.6008,60.6496,24748.0
2016-08-22 10:20:00,74.45,74.52,74.43,74.45,27185.0,60.6415,60.6985,60.6252,60.6415,27185.0
2016-08-22 10:30:00,74.45,74.48,74.4,74.4,37674.0,60.6415,60.6659,60.6008,60.6008,37674.0
2016-08-22 10:40:00,74.41,74.54,74.4,74.52,19109.0,60.6089,60.7148,60.6008,60.6985,19109.0
2016-08-22 10:50:00,74.53,74.58,74.51,74.56,23158.0,60.7066,60.7474,60.6904,60.7311,23158.0
2016-08-22 11:00:00,74.55,74.57,74.42,74.43,49975.0,60.7229,60.7392,60.6171,60.6252,49975.0
2016-08-22 11:10:00,74.43,74.52,74.42,74.42,34685.0,60.6252,60.6985,60.6171,60.6171,34685.0
2016-08-22 11:20:00,74.43,74.44,74.33,74.38,22940.0,60.6252,60.6333,60.5437,60.5845,22940.0
2016-08-22 11:30:00,74.38,74.44,74.37,74.43,23369.0,60.5845,60.6333,60.5763,60.6252,23369.0
2016-08-22 11:40:00,74.42,74.44,74.39,74.42,22010.0,60.6171,60.6333,60.5926,60.6171,22010.0
2016-08-22 11:50:00,74.42,74.42,74.38,74.39,11640.0,60.6171,60.6171,60.5845,60.5926,11640.0
2016-08-22 12:00:00,74.39,74.46,74.39,74.45,15801.0,60.5926,60.6496,60.5926,60.6415,15801.0
2016-08-22 12:10:00,74.45,74.48,74.44,74.44,23982.0,60.6415,60.6659,60.6333,60.6333,23982.0
2016-08-22 12:20:00,74.45,74.65,74.43,74.63,37157.0,60.6415,60.8044,60.6252,60.7881,37157.0
2016-08-22 12:30:00,74.64,74.64,74.53,74.54,14034.0,60.7962,60.7962,60.7066,60.7148,14034.0
2016-08-22 12:40:00,74.54,74.54,74.42,74.45,18921.0,60.7148,60.7148,60.6171,60.6415,18921.0
2016-08-22 12:50:00,74.46,74.48,74.43,74.45,17325.0,60.6496,60.6659,60.6252,60.6415,17325.0
2016-08-22 13:00:00,74.45,74.48,74.43,74.45,18847.0,60.6415,60.6659,60.6252,60.6415,18847.0
2016-08-22 13:10:00,74.45,74.5,74.45,74.47,10683.0,60.6415,60.6822,60.6415,60.6578,10683.0
2016-08-22 13:20:00,74.46,74.46,74.34,74.4,15672.0,60.6496,60.6496,60.5519,60.6008,15672.0
2016-08-22 13:30:00,74.4,74.4,74.34,74.38,16699.0,60.6008,60.6008,60.5519,60.5845,16699.0
2016-08-22 13:40:00,74.4,74.52,74.4,74.51,17617.0,60.6008,60.6985,60.6008,60.6904,17617.0
2016-08-22 13:50:00,74.51,74.53,74.5,74.52,16055.0,60.6904,60.7066,60.6822,60.6985,16055.0
2016-08-22 14:00:00,74.53,74.56,74.51,74.52,26520.0,60.7066,60.7311,60.6904,60.6985,26520.0
2016-08-22 14:10:00,74.51,74.57,74.51,74.55,21711.0,60.6904,60.7392,60.6904,60.7229,21711.0
2016-08-22 14:20:00,74.55,74.56,74.37,74.39,37286.0,60.7229,60.7311,60.5763,60.5926,37286.0
2016-08-22 14:30:00,74.38,74.42,74.37,74.4,33994.0,60.5845,60.6171,60.5763,60.6008,33994.0
2016-08-22 14:40:00,74.4,74.46,74.39,74.46,18782.0,60.6008,60.6496,60.5926,60.6496,18782.0
2016-08-22 14:50:00,74.46,74.48,74.4,74.43,18117.0,60.6496,60.6659,60.6008,60.6252,18117.0
2016-08-22 15:00:00,74.43,74.49,74.43,74.48,20496.0,60.6252,60.6741,60.6252,60.6659,20496.0
2016-08-22 15:10:00,74.48,74.49,74.44,74.48,14861.0,60.6659,60.6741,60.6333,60.6659,14861.0
2016-08-22 15:20:00,74.49,74.53,74.48,74.53,22430.0,60.6741,60.7066,60.6659,60.7066,22430.0
2016-08-22 15:30:00,74.52,74.53,74.5,74.5,35744.0,60.6985,60.7066,60.6822,60.6822,35744.0
2016-08-22 15:40:00,74.5,74.57,74.5,74.55,49391.0,60.6822,60.7392,60.6822,60.7229,49391.0
2016-08-22 15:50:00,74.55,74.56,74.49,74.5,107839.0,60.7229,60.7311,60.6741,60.6822,107839.0
2016-08-23 09:30:00,74.48,74.84,74.42,74.76,73500.0,60.6659,60.9592,60.6171,60.894,73500.0
2016-08-23 09:40:00,74.75,74.83,74.67,74.69,78063.0,60.8858,60.951,60.8207,60.837,78063.0
2016-08-23 09:50:00,74.69,74.72,74.58,74.72,49452.0,60.837,60.8614,60.7474,60.8614,49452.0
2016-08-23 10:00:00,74.72,74.73,74.62,74.63,20003.0,60.8614,60.8696,60.78,60.7881,20003.0
2016-08-23 10:10:00,74.62,74.69,74.62,74.65,15365.0,60.78,60.837,60.78,60.8044,15365.0
2016-08-23 10:20:00,74.65,74.76,74.65,74.74,19127.0,60.8044,60.894,60.8044,60.8777,19127.0
2016-08-23 10:30:00,74.74,74.77,74.66,74.66,30195.0,60.8777,60.9021,60.8125,60.8125,30195.0
2016-08-23 10:40:00,74.65,74.72,74.62,74.7,15043.0,60.8044,60.8614,60.78,60.8451,15043.0
2016-08-23 10:50:00,74.7,74.71,74.6,74.61,12885.0,60.8451,60.8533,60.7637,60.7718,12885.0
2016-08-23 11:00:00,74.61,74.61,74.52,74.57,25551.0,60.7718,60.7718,60.6985,60.7392,25551.0
2016-08-23 11:10:00,74.57,74.61,74.56,74.59,13836.0,60.7392,60.7718,60.7311,60.7555,13836.0
2016-08-23 11:20:00,74.59,74.63,74.59,74.59,12596.0,60.7555,60.7881,60.7555,60.7555,12596.0
2016-08-23 11:30:00,74.58,74.64,74.54,74.62,15467.0,60.7474,60.7962,60.7148,60.78,15467.0
2016-08-23 11:40:00,74.63,74.67,74.62,74.67,18733.0,60.7881,60.8207,60.78,60.8207,18733.0
2016-08-23 11:50:00,74.66,74.67,74.58,74.63,33564.0,60.8125,60.8207,60.7474,60.7881,33564.0
2016-08-23 12:00:00,74.63,74.65,74.6,74.62,25675.0,60.7881,60.8044,60.7637,60.78,25675.0
2016-08-23 12:10:00,74.61,74.63,74.57,74.61,12644.0,60.7718,60.7881,60.7392,60.7718,12644.0
2016-08-23 12:20:00,74.61,74.64,74.59,74.62,9313.0,60.7718,60.7962,60.7555,60.78,9313.0
2016-08-23 12:30:00,74.63,74.65,74.62,74.64,8104.0,60.7881,60.8044,60.78,60.7962,8104.0
2016-08-23 12:40:00,74.64,74.67,74.62,74.65,22790.0,60.7962,60.8207,60.78,60.8044,22790.0
2016-08-23 12:50:00,74.65,74.66,74.58,74.61,16513.0,60.8044,60.8125,60.7474,60.7718,16513.0
2016-08-23 13:00:00,74.61,74.64,74.58,74.59,30186.0,60.7718,60.7962,60.7474,60.7555,30186.0
2016-08-23 13:10:00,74.58,74.62,74.53,74.61,97536.0,60.7474,60.78,60.7066,60.7718,97536.0
2016-08-23 13:20:00,74.63,74.71,74.62,74.7,35009.0,60.7881,60.8533,60.78,60.8451,35009.0
2016-08-23 13:30:00,74.69,74.71,74.67,74.68,19539.0,60.837,60.8533,60.8207,60.8288,19539.0
2016-08-23 13:40:00,74.68,74.7,74.67,74.68,10153.0,60.8288,60.8451,60.8207,60.8288,10153.0
2016-08-23 13:50:00,74.67,74.7,74.67,74.68,22177.0,60.8207,60.8451,60.8207,60.8288,22177.0
2016-08-23 14:00:00,74.67,74.68,74.63,74.65,11073.0,60.8207,60.8288,60.7881,60.8044,11073.0
2016-08-23 14:10:00,74.66,74.67,74.65,74.65,9443.0,60.8125,60.8207,60.8044,60.8044,9443.0
2016-08-23 14:20:00,74.65,74.66,74.6,74.65,21205.0,60.8044,60.8125,60.7637,60.8044,21205.0
2016-08-23 14:30:00,74.64,74.66,74.63,74.64,15212.0,60.7962,60.8125,60.7881,60.7962,15212.0
2016-08-23 14:40:00,74.63,74.64,74.57,74.59,26519.0,60.7881,60.7962,60.7392,60.7555,26519.0
2016-08-23 14:50:00,74.59,74.62,74.57,74.62,25462.0,60.7555,60.78,60.7392,60.78,25462.0
2016-08-23 15:00:00,74.63,74.64,74.58,74.6,30374.0,60.7881,60.7962,60.7474,60.7637,30374.0
2016-08-23 15:10:00,74.6,74.66,74.6,74.61,30965.0,60.7637,60.8125,60.7637,60.7718,30965.0
2016-08-23 15:20:00,74.62,74.64,74.59,74.59,27987.0,60.78,60.7962,60.7555,60.7555,27987.0
2016-08-23 15:30:00,74.59,74.61,74.55,74.57,50382.0,60.7555,60.7718,60.7229,60.7392,50382.0
2016-08-23 15:40:00,74.57,74.6,74.56,74.56,53103.0,60.7392,60.7637,60.7311,60.7311,53103.0
2016-08-23 15:50:00,74.56,74.57,74.53,74.55,78246.0,60.7311,60.7392,60.7066,60.7229,78246.0
2016-08-24 09:30:00,74.4,74.46,74.11,74.11,87312.0,60.6008,60.6496,60.3645,60.3645,87312.0
2016-08-24 09:40:00,74.11,74.21,74.01,74.15,48549.0,60.3645,60.446,60.2831,60.3971,48549.0
2016-08-24 09:50:00,74.16,74.16,74.07,74.09,30212.0,60.4053,60.4053,60.332,60.3483,30212.0
2016-08-24 10:00:00,74.09,74.15,74.07,74.1,24752.0,60.3483,60.3971,60.332,60.3564,24752.0
2016-08-24 10:10:00,74.1,74.16,74.01,74.03,44892.0,60.3564,60.4053,60.2831,60.2994,44892.0
2016-08-24 10:20:00,74.04,74.19,74.03,74.18,35746.0,60.3075,60.4297,60.2994,60.4216,35746.0
2016-08-24 10:30:00,74.17,74.24,74.15,74.2,39809.0,60.4134,60.4704,60.3971,60.4379,39809.0
2016-08-24 10:40:00,74.2,74.2,74.0,74.02,37692.0,60.4379,60.4379,60.275,60.2912,37692.0
2016-08-24 10:50:00,74.02,74.14,74.01,74.1,35670.0,60.2912,60.389,60.2831,60.3564,35670.0
2016-08-24 11:00:00,74.09,74.1,74.01,74.06,27763.0,60.3483,60.3564,60.2831,60.3238,27763.0
2016-08-24 11:10:00,74.06,74.08,74.01,74.03,28286.0,60.3238,60.3401,60.2831,60.2994,28286.0
2016-08-24 11:20:00,74.03,74.1,74.01,74.08,23406.0,60.2994,60.3564,60.2831,60.3401,23406.0
2016-08-24 11:30:00,74.07,74.12,74.03,74.09,17986.0,60.332,60.3727,60.2994,60.3483,17986.0
2016-08-24 11:40:00,74.09,74.09,74.0,74.02,72761.0,60.3483,60.3483,60.275,60.2912,72761.0
2016-08-24 11:50:00,74.03,74.08,74.0,74.08,40476.0,60.2994,60.3401,60.275,60.3401,40476.0
2016-08-24 12:00:00,74.07,74.14,74.03,74.14,30150.0,60.332,60.389,60.2994,60.389,30150.0
2016-08-24 12:10:00,74.14,74.19,74.12,74.17,21810.0,60.389,60.4297,60.3727,60.4134,21810.0
2016-08-24 12:20:00,74.18,74.22,74.15,74.19,18371.0,60.4216,60.4541,60.3971,60.4297,18371.0
2016-08-24 12:30:00,74.19,74.24,74.18,74.22,19363.0,60.4297,60.4704,60.4216,60.4541,19363.0
2016-08-24 12:40:00,74.21,74.23,74.17,74.18,15292.0,60.446,60.4623,60.4134,60.4216,15292.0
2016-08-24 12:50:00,74.19,74.23,74.18,74.22,11691.0,60.4297,60.4623,60.4216,60.4541,11691.0
2016-08-24 13:00:00,74.21,74.24,74.18,74.23,20615.0,60.446,60.4704,60.4216,60.4623,20615.0
2016-08-24 13:10:00,74.23,74.25,74.2,74.22,12461.0,60.4623,60.4786,60.4379,60.4541,12461.0
2016-08-24 13:20:00,74.21,74.22,74.18,74.18,8547.0,60.446,60.4541,60.4216,60.4216,8547.0
2016-08-24 13:30:00,74.18,74.25,74.18,74.22,23367.0,60.4216,60.4786,60.4216,60.4541,23367.0
2016-08-24 13:40:00,74.22,74.23,74.2,74.23,13346.0,60.4541,60.4623,60.4379,60.4623,13346.0
2016-08-24 13:50:00,74.24,74.27,74.22,74.26,13684.0,60.4704,60.4949,60.4541,60.4867,13684.0
2016-08-24 14:00:00,74.26,74.29,74.24,74.25,19724.0,60.4867,60.5112,60.4704,60.4786,19724.0
2016-08-24 14:10:00,74.25,74.3,74.23,74.3,18307.0,60.4786,60.5193,60.4623,60.5193,18307.0
2016-08-24 14:20:00,74.29,74.31,74.26,74.29,24813.0,60.5112,60.5275,60.4867,60.5112,24813.0
2016-08-24 14:30:00,74.29,74.32,74.27,74.31,30398.0,60.5112,60.5356,60.4949,60.5275,30398.0
2016-08-24 14:40:00,74.31,74.36,74.31,74.31,17256.0,60.5275,60.5682,60.5275,60.5275,17256.0
2016-08-24 14:50:00,74.3,74.35,74.29,74.33,15479.0,60.5193,60.56,60.5112,60.5437,15479.0
2016-08-24 15:00:00,74.34,74.34,74.28,74.28,26841.0,60.5519,60.5519,60.503,60.503,26841.0
2016-08-24 15:10:00,74.28,74.37,74.28,74.33,34024.0,60.503,60.5763,60.503,60.5437,34024.0
2016-08-24 15:20:00,74.34,74.37,74.31,74.36,31005.0,60.5519,60.5763,60.5275,60.5682,31005.0
2016-08-24 15:30:00,74.35,74.37,74.27,74.27,66354.0,60.56,60.5763,60.4949,60.4949,66354.0
2016-08-24 15:40:00,74.27,74.28,74.17,74.24,100530.0,60.4949,60.503,60.4134,60.4704,100530.0
2016-08-24 15:50:00,74.24,74.37,74.24,74.37,149483.0,60.4704,60.5763,60.4704,60.5763,149483.0
2016-08-25 09:30:00,74.43,74.46,74.22,74.44,78468.0,60.6252,60.6496,60.4541,60.6333,78468.0
2016-08-25 09:40:00,74.44,74.63,74.42,74.56,59790.0,60.6333,60.7881,60.6171,60.7311,59790.0
2016-08-25 09:50:00,74.56,74.63,74.52,74.53,40038.0,60.7311,60.7881,60.6985,60.7066,40038.0
2016-08-25 10:00:00,74.54,74.67,74.54,74.65,33420.0,60.7148,60.8207,60.7148,60.8044,33420.0
2016-08-25 10:10:00,74.66,74.76,74.66,74.72,38887.0,60.8125,60.894,60.8125,60.8614,38887.0
2016-08-25 10:20:00,74.71,74.77,74.67,74.75,21366.0,60.8533,60.9021,60.8207,60.8858,21366.0
2016-08-25 10:30:00,74.75,74.84,74.73,74.84,35858.0,60.8858,60.9592,60.8696,60.9592,35858.0
2016-08-25 10:40:00,74.84,74.9,74.83,74.9,27926.0,60.9592,61.008,60.951,61.008,27926.0
2016-08-25 10:50:00,74.89,74.9,74.81,74.85,41833.0,60.9999,61.008,60.9347,60.9673,41833.0
2016-08-25 11:00:00,74.85,74.9,74.85,74.9,34913.0,60.9673,61.008,60.9673,61.008,34913.0
2016-08-25 11:10:00,74.9,74.91,74.85,74.86,23626.0,61.008,61.0162,60.9673,60.9754,23626.0
2016-08-25 11:20:00,74.85,74.86,74.81,74.85,16739.0,60.9673,60.9754,60.9347,60.9673,16739.0
2016-08-25 11:30:00,74.85,74.89,74.85,74.89,11461.0,60.9673,60.9999,60.9673,60.9999,11461.0
2016-08-25 11:40:00,74.89,74.92,74.87,74.87,20784.0,60.9999,61.0243,60.9836,60.9836,20784.0
2016-08-25 11:50:00,74.88,74.89,74.78,74.83,41849.0,60.9917,60.9999,60.9103,60.951,41849.0
2016-08-25 12:00:00,74.82,74.85,74.76,74.77,55352.0,60.9429,60.9673,60.894,60.9021,55352.0
2016-08-25 12:10:00,74.77,74.83,74.77,74.82,31413.0,60.9021,60.951,60.9021,60.9429,31413.0
2016-08-25 12:20:00,74.84,74.86,74.81,74.85,13671.0,60.9592,60.9754,60.9347,60.9673,13671.0
2016-08-25 12:30:00,74.84,74.89,74.81,74.87,18186.0,60.9592,60.9999,60.9347,60.9836,18186.0
2016-08-25 12:40:00,74.88,74.9,74.87,74.89,9668.0,60.9917,61.008,60.9836,60.9999,9668.0
2016-08-25 12:50:00,74.9,74.93,74.89,74.92,12128.0,61.008,61.0325,60.9999,61.0243,12128.0
2016-08-25 13:00:00,74.92,74.93,74.82,74.83,12513.0,61.0243,61.0325,60.9429,60.951,12513.0
2016-08-25 13:10:00,74.83,74.84,74.79,74.81,18215.0,60.951,60.9592,60.9184,60.9347,18215.0
2016-08-25 13:20:00,74.81,74.83,74.77,74.81,14085.0,60.9347,60.951,60.9021,60.9347,14085.0
2016-08-25 13:30:00,74.81,74.83,74.69,74.71,23922.0,60.9347,60.951,60.837,60.8533,23922.0
2016-08-25 13:40:00,74.72,74.76,74.7,74.72,15314.0,60.8614,60.894,60.8451,60.8614,15314.0
2016-08-25 13:50:00,74.72,74.75,74.67,74.67,17537.0,60.8614,60.8858,60.8207,60.8207,17537.0
2016-08-25 14:00:00,74.68,74.75,74.66,74.68,16873.0,60.8288,60.8858,60.8125,60.8288,16873.0
2016-08-25 14:10:00,74.68,74.72,74.62,74.62,23416.0,60.8288,60.8614,60.78,60.78,23416.0
2016-08-25 14:20:00,74.62,74.67,74.55,74.67,28003.0,60.78,60.8207,60.7229,60.8207,28003.0
2016-08-25 14:30:00,74.67,74.69,74.66,74.66,19331.0,60.8207,60.837,60.8125,60.8125,19331.0
2016-08-25 14:40:00,74.67,74.72,74.66,74.69,22546.0,60.8207,60.8614,60.8125,60.837,22546.0
2016-08-25 14:50:00,74.68,74.7,74.66,74.69,16919.0,60.8288,60.8451,60.8125,60.837,16919.0
2016-08-25 15:00:00,74.69,74.69,74.66,74.68,13975.0,60.837,60.837,60.8125,60.8288,13975.0
2016-08-25 15:10:00,74.68,74.7,74.64,74.65,23931.0,60.8288,60.8451,60.7962,60.8044,23931.0
2016-08-25 15:20:00,74.66,74.74,74.65,74.72,23856.0,60.8125,60.8777,60.8044,60.8614,23856.0
2016-08-25 15:30:00,74.71,74.72,74.64,74.67,37730.0,60.8533,60.8614,60.7962,60.8207,37730.0
2016-08-25 15:40:00,74.67,74.67,74.6,74.63,46054.0,60.8207,60.8207,60.7637,60.7881,46054.0
2016-08-25 15:50:00,74.63,74.64,74.57,74.64,148818.0,60.7881,60.7962,60.7392,60.7962,148818.0
2016-08-26 09:30:00,74.64,75.21,74.64,75.21,104013.0,60.7962,61.2605,60.7962,61.2605,104013.0
2016-08-26 09:40:00,75.2,75.27,75.06,75.09,57535.0,61.2524,61.3094,61.1383,61.1628,57535.0
2016-08-26 09:50:00,75.1,75.13,75.02,75.05,61554.0,61.1709,61.1954,61.1058,61.1302,61554.0
2016-08-26 10:00:00,75.03,75.04,74.7,74.91,68372.0,61.1139,61.1221,60.8451,61.0162,68372.0
2016-08-26 10:10:00,74.94,75.31,74.9,75.3,46874.0,61.0406,61.342,61.008,61.3338,46874.0
2016-08-26 10:20:00,75.29,75.35,75.18,75.22,39286.0,61.3257,61.3746,61.2361,61.2687,39286.0
2016-08-26 10:30:00,75.23,75.25,75.09,75.21,29916.0,61.2768,61.2931,61.1628,61.2605,29916.0
2016-08-26 10:40:00,75.21,75.27,75.16,75.25,51530.0,61.2605,61.3094,61.2198,61.2931,51530.0
2016-08-26 10:50:00,75.26,75.28,75.23,75.24,26828.0,61.3013,61.3175,61.2768,61.285,26828.0
2016-08-26 11:00:00,75.26,75.26,75.14,75.19,23612.0,61.3013,61.3013,61.2035,61.2442,23612.0
2016-08-26 11:10:00,75.2,75.24,75.11,75.11,35440.0,61.2524,61.285,61.1791,61.1791,35440.0
2016-08-26 11:20:00,75.11,75.13,75.07,75.11,29212.0,61.1791,61.1954,61.1465,61.1791,29212.0
2016-08-26 11:30:00,75.12,75.13,74.96,74.97,29452.0,61.1872,61.1954,61.0569,61.065,29452.0
2016-08-26 11:40:00,74.97,74.97,74.87,74.91,42817.0,61.065,61.065,60.9836,61.0162,42817.0
2016-08-26 11:50:00,74.9,74.9,74.71,74.74,44596.0,61.008,61.008,60.8533,60.8777,44596.0
2016-08-26 12:00:00,74.74,74.74,74.46,74.5,59809.0,60.8777,60.8777,60.6496,60.6822,59809.0
2016-08-26 12:10:00,74.49,74.51,74.42,74.48,50950.0,60.6741,60.6904,60.6171,60.6659,50950.0
2016-08-26 12:20:00,74.48,74.48,74.39,74.42,32480.0,60.6659,60.6659,60.5926,60.6171,32480.0
2016-08-26 12:30:00,74.42,74.5,74.39,74.49,26423.0,60.6171,60.6822,60.5926,60.6741,26423.0
2016-08-26 12:40:00,74.48,74.66,74.48,74.63,25551.0,60.6659,60.8125,60.6659,60.7881,25551.0
2016-08-26 12:50:00,74.63,74.65,74.57,74.62,44332.0,60.7881,60.8044,60.7392,60.78,44332.0
2016-08-26 13:00:00,74.62,74.62,74.45,74.48,33065.0,60.78,60.78,60.6415,60.6659,33065.0
2016-08-26 13:10:00,74.48,74.54,74.44,74.45,22561.0,60.6659,60.7148,60.6333,60.6415,22561.0
2016-08-26 13:20:00,74.46,74.52,74.42,74.52,9287.0,60.6496,60.6985,60.6171,60.6985,9287.0
2016-08-26 13:30:00,74.51,74.52,74.4,74.43,24362.0,60.6904,60.6985,60.6008,60.6252,24362.0
2016-08-26 13:40:00,74.44,74.48,74.37,74.39,21102.0,60.6333,60.6659,60.5763,60.5926,21102.0
2016-08-26 13:50:00,74.38,74.38,74.31,74.37,27663.0,60.5845,60.5845,60.5275,60.5763,27663.0
2016-08-26 14:00:00,74.36,74.45,74.34,74.43,24390.0,60.5682,60.6415,60.5519,60.6252,24390.0
2016-08-26 14:10:00,74.44,74.47,74.2,74.26,38444.0,60.6333,60.6578,60.4379,60.4867,38444.0
2016-08-26 14:20:00,74.27,74.3,74.21,74.25,25606.0,60.4949,60.5193,60.446,60.4786,25606.0
2016-08-26 14:30:00,74.26,74.4,74.25,74.39,37681.0,60.4867,60.6008,60.4786,60.5926,37681.0
2016-08-26 14:40:00,74.38,74.45,74.37,74.41,23392.0,60.5845,60.6415,60.5763,60.6089,23392.0
2016-08-26 14:50:00,74.41,74.48,74.36,74.47,33648.0,60.6089,60.6659,60.5682,60.6578,33648.0
2016-08-26 15:00:00,74.47,74.51,74.41,74.48,31452.0,60.6578,60.6904,60.6089,60.6659,31452.0
2016-08-26 15:10:00,74.48,74.55,74.44,74.45,34291.0,60.6659,60.7229,60.6333,60.6415,34291.0
2016-08-26 15:20:00,74.45,74.57,74.41,74.53,46754.0,60.6415,60.7392,60.6089,60.7066,46754.0
2016-08-26 15:30:00,74.53,74.63,74.5,74.55,74601.0,60.7066,60.7881,60.6822,60.7229,74601.0
2016-08-26 15:40:00,74.55,74.58,74.46,74.54,70821.0,60.7229,60.7474,60.6496,60.7148,70821.0
2016-08-26 15:50:00,74.54,74.58,74.46,74.48,130129.0,60.7148,60.7474,60.6496,60.6659,130129.0
2016-08-29 09:30:00,74.44,74.87,74.43,74.82,60987.0,60.6333,60.9836,60.6252,60.9429,60987.0
2016-08-29 09:40:00,74.8,74.86,74.77,74.8,33213.0,60.9266,60.9754,60.9021,60.9266,33213.0
2016-08-29 09:50:00,74.8,74.89,74.77,74.86,38931.0,60.9266,60.9999,60.9021,60.9754,38931.0
2016-08-29 10:00:00,74.87,74.88,74.72,74.75,42359.0,60.9836,60.9917,60.8614,60.8858,42359.0
2016-08-29 10:10:00,74.76,74.76,74.7,74.73,22901.0,60.894,60.894,60.8451,60.8696,22901.0
2016-08-29 10:20:00,74.73,74.79,74.72,74.79,24055.0,60.8696,60.9184,60.8614,60.9184,24055.0
2016-08-29 10:30:00,74.79,74.86,74.79,74.85,47481.0,60.9184,60.9754,60.9184,60.9673,47481.0
2016-08-29 10:40:00,74.85,74.86,74.77,74.81,56141.0,60.9673,60.9754,60.9021,60.9347,56141.0
2016-08-29 10:50:00,74.81,74.83,74.77,74.81,34109.0,60.9347,60.951,60.9021,60.9347,34109.0
2016-08-29 11:00:00,74.82,74.85,74.79,74.83,55378.0,60.9429,60.9673,60.9184,60.951,55378.0
2016-08-29 11:10:00,74.83,74.86,74.82,74.83,48324.0,60.951,60.9754,60.9429,60.951,48324.0
2016-08-29 11:20:00,74.83,74.85,74.82,74.82,21857.0,60.951,60.9673,60.9429,60.9429,21857.0
2016-08-29 11:30:00,74.81,74.83,74.79,74.81,18520.0,60.9347,60.951,60.9184,60.9347,18520.0
2016-08-29 11:40:00,74.8,74.84,74.77,74.79,39731.0,60.9266,60.9592,60.9021,60.9184,39731.0
2016-08-29 11:50:00,74.79,74.8,74.75,74.78,26711.0,60.9184,60.9266,60.8858,60.9103,26711.0
2016-08-29 12:00:00,74.79,74.9,74.79,74.9,25676.0,60.9184,61.008,60.9184,61.008,25676.0
2016-08-29 12:10:00,74.9,74.93,74.86,74.88,18328.0,61.008,61.0325,60.9754,60.9917,18328.0
2016-08-29 12:20:00,74.88,74.9,74.83,74.84,20139.0,60.9917,61.008,60.951,60.9592,20139.0
2016-08-29 12:30:00,74.84,74.86,74.81,74.85,23859.0,60.9592,60.9754,60.9347,60.9673,23859.0
2016-08-29 12:40:00,74.85,74.86,74.77,74.8,50777.0,60.9673,60.9754,60.9021,60.9266,50777.0
2016-08-29 12:50:00,74.8,74.86,74.78,74.84,55811.0,60.9266,60.9754,60.9103,60.9592,55811.0
2016-08-29 13:00:00,74.85,74.87,74.8,74.81,24779.0,60.9673,60.9836,60.9266,60.9347,24779.0
2016-08-29 13:10:00,74.82,74.84,74.78,74.79,59896.0,60.9429,60.9592,60.9103,60.9184,59896.0
2016-08-29 13:20:00,74.8,74.85,74.8,74.85,23481.0,60.9266,60.9673,60.9266,60.9673,23481.0
2016-08-29 13:30:00,74.85,74.86,74.83,74.86,17927.0,60.9673,60.9754,60.951,60.9754,17927.0
2016-08-29 13:40:00,74.85,74.89,74.84,74.85,18545.0,60.9673,60.9999,60.9592,60.9673,18545.0
2016-08-29 13:50:00,74.85,74.9,74.84,74.88,20740.0,60.9673,61.008,60.9592,60.9917,20740.0
2016-08-29 14:00:00,74.88,74.89,74.82,74.84,25127.0,60.9917,60.9999,60.9429,60.9592,25127.0
2016-08-29 14:10:00,74.83,74.84,74.76,74.76,36719.0,60.951,60.9592,60.894,60.894,36719.0
2016-08-29 14:20:00,74.76,74.82,74.76,74.77,19323.0,60.894,60.9429,60.894,60.9021,19323.0
2016-08-29 14:30:00,74.77,74.83,74.75,74.82,25811.0,60.9021,60.951,60.8858,60.9429,25811.0
2016-08-29 14:40:00,74.83,74.85,74.79,74.8,32558.0,60.951,60.9673,60.9184,60.9266,32558.0
2016-08-29 14:50:00,74.8,74.85,74.8,74.84,26067.0,60.9266,60.9673,60.9266,60.9592,26067.0
2016-08-29 15:00:00,74.84,74.85,74.82,74.85,22855.0,60.9592,60.9673,60.9429,60.9673,22855.0
2016-08-29 15:10:00,74.85,74.88,74.83,74.84,40023.0,60.9673,60.9917,60.951,60.9592,40023.0
2016-08-29 15:20:00,74.84,74.9,74.83,74.89,95873.0,60.9592,61.008,60.951,60.9999,95873.0
2016-08-29 15:30:00,74.89,74.89,74.83,74.87,101416.0,60.9999,60.9999,60.951,60.9836,101416.0
2016-08-29 15:40:00,74.87,74.89,74.82,74.87,75877.0,60.9836,60.9999,60.9429,60.9836,75877.0
2016-08-29 15:50:00,74.87,74.89,74.79,74.8,408657.0,60.9836,60.9999,60.9184,60.9266,408657.0
2016-08-30 09:30:00,74.64,74.8,74.53,74.55,70910.0,60.7962,60.9266,60.7066,60.7229,70910.0
2016-08-30 09:40:00,74.56,74.67,74.56,74.61,59079.0,60.7311,60.8207,60.7311,60.7718,59079.0
2016-08-30 09:50:00,74.62,74.64,74.48,74.49,63668.0,60.78,60.7962,60.6659,60.6741,63668.0
2016-08-30 10:00:00,74.49,74.51,74.34,74.38,65249.0,60.6741,60.6904,60.5519,60.5845,65249.0
2016-08-30 10:10:00,74.38,74.51,74.35,74.36,37811.0,60.5845,60.6904,60.56,60.5682,37811.0
2016-08-30 10:20:00,74.36,74.51,74.36,74.51,25992.0,60.5682,60.6904,60.5682,60.6904,25992.0
2016-08-30 10:30:00,74.52,74.61,74.46,74.61,37977.0,60.6985,60.7718,60.6496,60.7718,37977.0
2016-08-30 10:40:00,74.6,74.68,74.6,74.67,42291.0,60.7637,60.8288,60.7637,60.8207,42291.0
2016-08-30 10:50:00,74.67,74.72,74.65,74.69,34352.0,60.8207,60.8614,60.8044,60.837,34352.0
2016-08-30 11:00:00,74.69,74.74,74.65,74.65,47114.0,60.837,60.8777,60.8044,60.8044,47114.0
2016-08-30 11:10:00,74.65,74.69,74.62,74.62,110094.0,60.8044,60.837,60.78,60.78,110094.0
2016-08-30 11:20:00,74.62,74.62,74.53,74.59,51466.0,60.78,60.78,60.7066,60.7555,51466.0
2016-08-30 11:30:00,74.59,74.69,74.59,74.69,34032.0,60.7555,60.837,60.7555,60.837,34032.0
2016-08-30 11:40:00,74.69,74.72,74.66,74.7,48572.0,60.837,60.8614,60.8125,60.8451,48572.0
2016-08-30 11:50:00,74.7,74.74,74.67,74.7,38556.0,60.8451,60.8777,60.8207,60.8451,38556.0
2016-08-30 12:00:00,74.69,74.71,74.65,74.67,18915.0,60.837,60.8533,60.8044,60.8207,18915.0
2016-08-30 12:10:00,74.68,74.68,74.6,74.64,41069.0,60.8288,60.8288,60.7637,60.7962,41069.0
2016-08-30 12:20:00,74.63,74.63,74.6,74.61,27215.0,60.7881,60.7881,60.7637,60.7718,27215.0
2016-08-30 12:30:00,74.61,74.64,74.61,74.64,10462.0,60.7718,60.7962,60.7718,60.7962,10462.0
2016-08-30 12:40:00,74.64,74.64,74.56,74.59,44819.0,60.7962,60.7962,60.7311,60.7555,44819.0
2016-08-30 12:50:00,74.58,74.6,74.55,74.55,21658.0,60.7474,60.7637,60.7229,60.7229,21658.0
2016-08-30 13:00:00,74.55,74.61,74.53,74.61,33100.0,60.7229,60.7718,60.7066,60.7718,33100.0
2016-08-30 13:10:00,74.61,74.66,74.6,74.63,31713.0,60.7718,60.8125,60.7637,60.7881,31713.0
2016-08-30 13:20:00,74.63,74.63,74.59,74.59,16806.0,60.7881,60.7881,60.7555,60.7555,16806.0
2016-08-30 13:30:00,74.59,74.6,74.55,74.58,28606.0,60.7555,60.7637,60.7229,60.7474,28606.0
2016-08-30 13:40:00,74.59,74.62,74.56,74.6,23105.0,60.7555,60.78,60.7311,60.7637,23105.0
2016-08-30 13:50:00,74.61,74.61,74.58,74.59,28550.0,60.7718,60.7718,60.7474,60.7555,28550.0
2016-08-30 14:00:00,74.58,74.59,74.49,74.49,60142.0,60.7474,60.7555,60.6741,60.6741,60142.0
2016-08-30 14:10:00,74.49,74.52,74.43,74.44,22957.0,60.6741,60.6985,60.6252,60.6333,22957.0
2016-08-30 14:20:00,74.45,74.5,74.44,74.45,21074.0,60.6415,60.6822,60.6333,60.6415,21074.0
2016-08-30 14:30:00,74.44,74.5,74.44,74.47,31691.0,60.6333,60.6822,60.6333,60.6578,31691.0
2016-08-30 14:40:00,74.47,74.48,74.43,74.44,21811.0,60.6578,60.6659,60.6252,60.6333,21811.0
2016-08-30 14:50:00,74.45,74.47,74.42,74.47,26484.0,60.6415,60.6578,60.6171,60.6578,26484.0
2016-08-30 15:00:00,74.47,74.47,74.4,74.41,35212.0,60.6578,60.6578,60.6008,60.6089,35212.0
2016-08-30 15:10:00,74.41,74.41,74.34,74.36,57525.0,60.6089,60.6089,60.5519,60.5682,57525.0
2016-08-30 15:20:00,74.37,74.43,74.34,74.41,44644.0,60.5763,60.6252,60.5519,60.6089,44644.0
2016-08-30 15:30:00,74.42,74.55,74.39,74.55,44451.0,60.6171,60.7229,60.5926,60.7229,44451.0
2016-08-30 15:40:00,74.54,74.56,74.47,74.51,71296.0,60.7148,60.7311,60.6578,60.6904,71296.0
2016-08-30 15:50:00,74.5,74.53,74.47,74.51,125023.0,60.6822,60.7066,60.6578,60.6904,125023.0
2016-08-31 09:30:00,74.47,74.58,74.37,74.4,95974.0,60.6578,60.7474,60.5763,60.6008,95974.0
2016-08-31 09:40:00,74.39,74.39,74.3,74.32,35141.0,60.5926,60.5926,60.5193,60.5356,35141.0
2016-08-31 09:50:00,74.32,74.43,74.27,74.37,69788.0,60.5356,60.6252,60.4949,60.5763,69788.0
2016-08-31 10:00:00,74.34,74.48,74.34,74.38,46906.0,60.5519,60.6659,60.5519,60.5845,46906.0
2016-08-31 10:10:00,74.37,74.44,74.14,74.15,101268.0,60.5763,60.6333,60.389,60.3971,101268.0
2016-08-31 10:20:00,74.16,74.31,74.14,74.28,96373.0,60.4053,60.5275,60.389,60.503,96373.0
2016-08-31 10:30:00,74.27,74.33,74.23,74.27,41307.0,60.4949,60.5437,60.4623,60.4949,41307.0
2016-08-31 10:40:00,74.27,74.34,74.2,74.2,52048.0,60.4949,60.5519,60.4379,60.4379,52048.0
2016-08-31 10:50:00,74.21,74.21,74.11,74.13,38895.0,60.446,60.446,60.3645,60.3808,38895.0
2016-08-31 11:00:00,74.13,74.26,74.12,74.26,20799.0,60.3808,60.4867,60.3727,60.4867,20799.0
2016-08-31 11:10:00,74.26,74.26,74.2,74.23,23301.0,60.4867,60.4867,60.4379,60.4623,23301.0
2016-08-31 11:20:00,74.24,74.31,74.24,74.29,18340.0,60.4704,60.5275,60.4704,60.5112,18340.0
2016-08-31 11:30:00,74.28,74.34,74.24,74.34,37388.0,60.503,60.5519,60.4704,60.5519,37388.0
2016-08-31 11:40:00,74.33,74.4,74.32,74.36,22153.0,60.5437,60.6008,60.5356,60.5682,22153.0
2016-08-31 11:50:00,74.36,74.4,74.32,74.33,31029.0,60.5682,60.6008,60.5356,60.5437,31029.0
2016-08-31 12:00:00,74.32,74.32,74.23,74.25,45897.0,60.5356,60.5356,60.4623,60.4786,45897.0
2016-08-31 12:10:00,74.26,74.28,74.2,74.22,28707.0,60.4867,60.503,60.4379,60.4541,28707.0
2016-08-31 12:20:00,74.22,74.24,74.2,74.21,23325.0,60.4541,60.4704,60.4379,60.446,23325.0
2016-08-31 12:30:00,74.21,74.24,74.16,74.23,27371.0,60.446,60.4704,60.4053,60.4623,27371.0
2016-08-31 12:40:00,74.23,74.24,74.19,74.23,28107.0,60.4623,60.4704,60.4297,60.4623,28107.0
2016-08-31 12:50:00,74.22,74.23,74.16,74.17,21145.0,60.4541,60.4623,60.4053,60.4134,21145.0
2016-08-31 13:00:00,74.16,74.17,74.07,74.07,38655.0,60.4053,60.4134,60.332,60.332,38655.0
2016-08-31 13:10:00,74.08,74.09,74.0,74.02,31310.0,60.3401,60.3483,60.275,60.2912,31310.0
2016-08-31 13:20:00,74.02,74.11,74.01,74.1,27300.0,60.2912,60.3645,60.2831,60.3564,27300.0
2016-08-31 13:30:00,74.09,74.1,74.04,74.09,19833.0,60.3483,60.3564,60.3075,60.3483,19833.0
2016-08-31 13:40:00,74.11,74.19,74.11,74.16,25887.0,60.3645,60.4297,60.3645,60.4053,25887.0
2016-08-31 13:50:00,74.16,74.25,74.16,74.21,25386.0,60.4053,60.4786,60.4053,60.446,25386.0
2016-08-31 14:00:00,74.2,74.3,74.2,74.28,36586.0,60.4379,60.5193,60.4379,60.503,36586.0
2016-08-31 14:10:00,74.28,74.3,74.25,74.26,17430.0,60.503,60.5193,60.4786,60.4867,17430.0
2016-08-31 14:20:00,74.27,74.28,74.2,74.23,48185.0,60.4949,60.503,60.4379,60.4623,48185.0
2016-08-31 14:30:00,74.23,74.23,74.22,74.23,7688.0,60.4623,60.4623,60.4541,60.4623,7688.0
2016-08-31 14:40:00,74.23,74.23,74.22,74.23,17183.0,60.4623,60.4623,60.4541,60.4623,17183.0
2016-08-31 14:50:00,74.23,74.24,74.2,74.22,37486.0,60.4623,60.4704,60.4379,60.4541,37486.0
2016-08-31 15:00:00,74.22,74.24,74.19,74.23,33377.0,60.4541,60.4704,60.4297,60.4623,33377.0
2016-08-31 15:10:00,74.24,74.28,74.22,74.26,35747.0,60.4704,60.503,60.4541,60.4867,35747.0
2016-08-31 15:20:00,74.27,74.33,74.24,74.29,46075.0,60.4949,60.5437,60.4704,60.5112,46075.0
2016-08-31 15:30:00,74.3,74.37,74.29,74.33,76071.0,60.5193,60.5763,60.5112,60.5437,76071.0
2016-08-31 15:40:00,74.33,74.35,74.25,74.26,80828.0,60.5437,60.56,60.4786,60.4867,80828.0
2016-08-31 15:50:00,74.26,74.4,74.25,74.34,271887.0,60.4867,60.6008,60.4786,60.5519,271887.0
2016-09-01 09:30:00,74.38,74.43,74.14,74.16,122353.0,60.5845,60.6252,60.389,60.4053,122353.0
2016-09-01 09:40:00,74.16,74.16,74.04,74.09,112842.0,60.4053,60.4053,60.3075,60.3483,112842.0
2016-09-01 09:50:00,74.09,74.1,73.89,73.94,110838.0,60.3483,60.3564,60.1854,60.2261,110838.0
2016-09-01 10:00:00,73.92,74.24,73.91,74.24,90485.0,60.2098,60.4704,60.2016,60.4704,90485.0
2016-09-01 10:10:00,74.25,74.29,74.15,74.18,83711.0,60.4786,60.5112,60.3971,60.4216,83711.0
2016-09-01 10:20:00,74.17,74.18,74.05,74.05,71084.0,60.4134,60.4216,60.3157,60.3157,71084.0
2016-09-01 10:30:00,74.06,74.07,73.91,73.98,54740.0,60.3238,60.332,60.2016,60.2587,54740.0
2016-09-01 10:40:00,73.97,74.05,73.95,73.99,68324.0,60.2505,60.3157,60.2342,60.2668,68324.0
2016-09-01 10:50:00,73.99,73.99,73.87,73.95,84452.0,60.2668,60.2668,60.1691,60.2342,84452.0
2016-09-01 11:00:00,73.94,74.06,73.91,74.04,109494.0,60.2261,60.3238,60.2016,60.3075,109494.0
2016-09-01 11:10:00,74.04,74.13,74.04,74.06,57344.0,60.3075,60.3808,60.3075,60.3238,57344.0
2016-09-01 11:20:00,74.07,74.12,74.01,74.08,36577.0,60.332,60.3727,60.2831,60.3401,36577.0
2016-09-01 11:30:00,74.07,74.07,73.98,74.0,52719.0,60.332,60.332,60.2587,60.275,52719.0
2016-09-01 11:40:00,74.01,74.02,73.94,73.97,40990.0,60.2831,60.2912,60.2261,60.2505,40990.0
2016-09-01 11:50:00,73.96,73.97,73.92,73.94,34133.0,60.2424,60.2505,60.2098,60.2261,34133.0
2016-09-01 12:00:00,73.93,73.99,73.93,73.99,63908.0,60.2179,60.2668,60.2179,60.2668,63908.0
2016-09-01 12:10:00,73.99,74.04,73.95,74.02,40985.0,60.2668,60.3075,60.2342,60.2912,40985.0
2016-09-01 12:20:00,74.03,74.12,74.03,74.11,64028.0,60.2994,60.3727,60.2994,60.3645,64028.0
2016-09-01 12:30:00,74.11,74.27,74.11,74.25,76255.0,60.3645,60.4949,60.3645,60.4786,76255.0
2016-09-01 12:40:00,74.25,74.25,74.2,74.22,35148.0,60.4786,60.4786,60.4379,60.4541,35148.0
2016-09-01 12:50:00,74.21,74.24,74.14,74.15,39817.0,60.446,60.4704,60.389,60.3971,39817.0
2016-09-01 13:00:00,74.15,74.16,74.11,74.11,82024.0,60.3971,60.4053,60.3645,60.3645,82024.0
2016-09-01 13:10:00,74.12,74.16,74.09,74.16,64850.0,60.3727,60.4053,60.3483,60.4053,64850.0
2016-09-01 13:20:00,74.17,74.21,74.13,74.21,34957.0,60.4134,60.446,60.3808,60.446,34957.0
2016-09-01 13:30:00,74.21,74.29,74.2,74.26,22655.0,60.446,60.5112,60.4379,60.4867,22655.0
2016-09-01 13:40:00,74.25,74.27,74.21,74.25,23198.0,60.4786,60.4949,60.446,60.4786,23198.0
2016-09-01 13:50:00,74.26,74.28,74.17,74.17,33637.0,60.4867,60.503,60.4134,60.4134,33637.0
2016-09-01 14:00:00,74.17,74.17,74.1,74.17,60871.0,60.4134,60.4134,60.3564,60.4134,60871.0
2016-09-01 14:10:00,74.17,74.2,74.13,74.2,32097.0,60.4134,60.4379,60.3808,60.4379,32097.0
2016-09-01 14:20:00,74.19,74.2,74.13,74.19,28717.0,60.4297,60.4379,60.3808,60.4297,28717.0
2016-09-01 14:30:00,74.19,74.25,74.15,74.18,32430.0,60.4297,60.4786,60.3971,60.4216,32430.0
2016-09-01 14:40:00,74.18,74.29,74.18,74.24,39309.0,60.4216,60.5112,60.4216,60.4704,39309.0
2016-09-01 14:50:00,74.25,74.27,74.22,74.24,42310.0,60.4786,60.4949,60.4541,60.4704,42310.0
2016-09-01 15:00:00,74.24,74.24,74.08,74.11,51125.0,60.4704,60.4704,60.3401,60.3645,51125.0
2016-09-01 15:10:00,74.11,74.16,74.09,74.14,40150.0,60.3645,60.4053,60.3483,60.389,40150.0
2016-09-01 15:20:00,74.15,74.23,74.14,74.18,47983.0,60.3971,60.4623,60.389,60.4216,47983.0
2016-09-01 15:30:00,74.18,74.19,74.08,74.13,55497.0,60.4216,60.4297,60.3401,60.3808,55497.0
2016-09-01 15:40:00,74.13,74.25,74.12,74.23,86831.0,60.3808,60.4786,60.3727,60.4623,86831.0
2016-09-01 15:50:00,74.23,74.29,74.23,74.27,138527.0,60.4623,60.5112,60.4623,60.4949,138527.0
2016-09-02 09:30:00,74.61,75.09,74.59,75.08,203102.0,60.7718,61.1628,60.7555,61.1546,203102.0
2016-09-02 09:40:00,75.08,75.35,75.06,75.32,84451.0,61.1546,61.3746,61.1383,61.3501,84451.0
2016-09-02 09:50:00,75.31,75.32,75.11,75.24,46771.0,61.342,61.3501,61.1791,61.285,46771.0
2016-09-02 10:00:00,75.26,75.27,75.13,75.19,55635.0,61.3013,61.3094,61.1954,61.2442,55635.0
2016-09-02 10:10:00,75.18,75.22,75.08,75.22,43335.0,61.2361,61.2687,61.1546,61.2687,43335.0
2016-09-02 10:20:00,75.22,75.34,75.18,75.34,45658.0,61.2687,61.3664,61.2361,61.3664,45658.0
2016-09-02 10:30:00,75.34,75.34,75.15,75.17,60017.0,61.3664,61.3664,61.2117,61.2279,60017.0
2016-09-02 10:40:00,75.17,75.25,75.11,75.2,54029.0,61.2279,61.2931,61.1791,61.2524,54029.0
2016-09-02 10:50:00,75.21,75.28,75.18,75.19,41355.0,61.2605,61.3175,61.2361,61.2442,41355.0
2016-09-02 11:00:00,75.19,75.28,75.18,75.26,47469.0,61.2442,61.3175,61.2361,61.3013,47469.0
2016-09-02 11:10:00,75.25,75.32,75.24,75.27,47781.0,61.2931,61.3501,61.285,61.3094,47781.0
2016-09-02 11:20:00,75.27,75.29,75.21,75.25,44500.0,61.3094,61.3257,61.2605,61.2931,44500.0
2016-09-02 11:30:00,75.25,75.29,75.22,75.26,47255.0,61.2931,61.3257,61.2687,61.3013,47255.0
2016-09-02 11:40:00,75.26,75.31,75.22,75.29,46435.0,61.3013,61.342,61.2687,61.3257,46435.0
2016-09-02 11:50:00,75.29,75.31,75.27,75.29,32523.0,61.3257,61.342,61.3094,61.3257,32523.0
2016-09-02 12:00:00,75.3,75.3,75.19,75.2,32571.0,61.3338,61.3338,61.2442,61.2524,32571.0
2016-09-02 12:10:00,75.2,75.2,75.13,75.14,18952.0,61.2524,61.2524,61.1954,61.2035,18952.0
2016-09-02 12:20:00,75.13,75.17,75.11,75.17,15364.0,61.1954,61.2279,61.1791,61.2279,15364.0
2016-09-02 12:30:00,75.17,75.17,75.12,75.14,40139.0,61.2279,61.2279,61.1872,61.2035,40139.0
2016-09-02 12:40:00,75.13,75.16,75.12,75.16,20000.0,61.1954,61.2198,61.1872,61.2198,20000.0
2016-09-02 12:50:00,75.16,75.2,75.13,75.14,57325.0,61.2198,61.2524,61.1954,61.2035,57325.0
2016-09-02 13:00:00,75.13,75.14,75.09,75.13,67117.0,61.1954,61.2035,61.1628,61.1954,67117.0
2016-09-02 13:10:00,75.13,75.15,75.08,75.09,17211.0,61.1954,61.2117,61.1546,61.1628,17211.0
2016-09-02 13:20:00,75.09,75.1,75.05,75.08,23513.0,61.1628,61.1709,61.1302,61.1546,23513.0
2016-09-02 13:30:00,75.08,75.09,74.96,74.97,22463.0,61.1546,61.1628,61.0569,61.065,22463.0
2016-09-02 13:40:00,74.98,75.02,74.96,74.99,38036.0,61.0732,61.1058,61.0569,61.0813,38036.0
2016-09-02 13:50:00,75.0,75.01,74.97,74.99,29786.0,61.0895,61.0976,61.065,61.0813,29786.0
2016-09-02 14:00:00,74.98,75.03,74.97,75.02,76466.0,61.0732,61.1139,61.065,61.1058,76466.0
2016-09-02 14:10:00,75.03,75.06,74.99,75.05,54081.0,61.1139,61.1383,61.0813,61.1302,54081.0
2016-09-02 14:20:00,75.05,75.06,74.97,74.97,55813.0,61.1302,61.1383,61.065,61.065,55813.0
2016-09-02 14:30:00,74.98,75.02,74.97,75.02,22890.0,61.0732,61.1058,61.065,61.1058,22890.0
2016-09-02 14:40:00,75.03,75.07,75.01,75.03,19312.0,61.1139,61.1465,61.0976,61.1139,19312.0
2016-09-02 14:50:00,75.03,75.09,75.03,75.05,22991.0,61.1139,61.1628,61.1139,61.1302,22991.0
2016-09-02 15:00:00,75.05,75.06,75.0,75.01,55211.0,61.1302,61.1383,61.0895,61.0976,55211.0
2016-09-02 15:10:00,75.01,75.03,74.99,75.03,86678.0,61.0976,61.1139,61.0813,61.1139,86678.0
2016-09-02 15:20:00,75.03,75.07,75.0,75.05,61667.0,61.1139,61.1465,61.0895,61.1302,61667.0
2016-09-02 15:30:00,75.04,75.07,75.02,75.02,66959.0,61.1221,61.1465,61.1058,61.1058,66959.0
2016-09-02 15:40:00,75.03,75.03,74.88,74.89,171922.0,61.1139,61.1139,60.9917,60.9999,171922.0
2016-09-02 15:50:00,74.9,74.93,74.86,74.89,345513.0,61.008,61.0325,60.9754,60.9999,345513.0
2016-09-06 09:30:00,74.7,74.96,74.61,74.81,123644.0,60.8451,61.0569,60.7718,60.9347,123644.0
2016-09-06 09:40:00,74.81,74.86,74.73,74.74,115037.0,60.9347,60.9754,60.8696,60.8777,115037.0
2016-09-06 09:50:00,74.74,74.84,74.65,74.8,51660.0,60.8777,60.9592,60.8044,60.9266,51660.0
2016-09-06 10:00:00,74.8,74.93,74.72,74.89,76219.0,60.9266,61.0325,60.8614,60.9999,76219.0
2016-09-06 10:10:00,74.92,74.93,74.83,74.86,60425.0,61.0243,61.0325,60.951,60.9754,60425.0
2016-09-06 10:20:00,74.86,74.96,74.86,74.92,46057.0,60.9754,61.0569,60.9754,61.0243,46057.0
2016-09-06 10:30:00,74.91,75.0,74.88,74.91,57736.0,61.0162,61.0895,60.9917,61.0162,57736.0
2016-09-06 10:40:00,74.91,74.99,74.9,74.94,47178.0,61.0162,61.0813,61.008,61.0406,47178.0
2016-09-06 10:50:00,74.95,75.0,74.93,74.97,41285.0,61.0488,61.0895,61.0325,61.065,41285.0
2016-09-06 11:00:00,74.97,74.99,74.94,74.94,39141.0,61.065,61.0813,61.0406,61.0406,39141.0
2016-09-06 11:10:00,74.94,75.0,74.91,74.99,32682.0,61.0406,61.0895,61.0162,61.0813,32682.0
2016-09-06 11:20:00,74.99,75.06,74.98,74.99,48341.0,61.0813,61.1383,61.0732,61.0813,48341.0
2016-09-06 11:30:00,75.0,75.03,74.97,74.98,33564.0,61.0895,61.1139,61.065,61.0732,33564.0
2016-09-06 11:40:00,74.99,75.12,74.97,75.11,27892.0,61.0813,61.1872,61.065,61.1791,27892.0
2016-09-06 11:50:00,75.11,75.16,75.03,75.06,20867.0,61.1791,61.2198,61.1139,61.1383,20867.0
2016-09-06 12:00:00,75.05,75.08,75.02,75.03,32454.0,61.1302,61.1546,61.1058,61.1139,32454.0
2016-09-06 12:10:00,75.03,75.06,75.0,75.06,18109.0,61.1139,61.1383,61.0895,61.1383,18109.0
2016-09-06 12:20:00,75.07,75.14,75.05,75.14,11637.0,61.1465,61.2035,61.1302,61.2035,11637.0
2016-09-06 12:30:00,75.13,75.14,75.07,75.09,25233.0,61.1954,61.2035,61.1465,61.1628,25233.0
2016-09-06 12:40:00,75.1,75.13,75.09,75.11,14517.0,61.1709,61.1954,61.1628,61.1791,14517.0
2016-09-06 12:50:00,75.11,75.12,75.02,75.02,13187.0,61.1791,61.1872,61.1058,61.1058,13187.0
2016-09-06 13:00:00,75.03,75.05,75.0,75.05,13726.0,61.1139,61.1302,61.0895,61.1302,13726.0
2016-09-06 13:10:00,75.06,75.12,75.06,75.1,20823.0,61.1383,61.1872,61.1383,61.1709,20823.0
2016-09-06 13:20:00,75.11,75.13,75.1,75.1,11800.0,61.1791,61.1954,61.1709,61.1709,11800.0
2016-09-06 13:30:00,75.11,75.12,75.04,75.05,25908.0,61.1791,61.1872,61.1221,61.1302,25908.0
2016-09-06 13:40:00,75.06,75.1,75.05,75.08,21982.0,61.1383,61.1709,61.1302,61.1546,21982.0
2016-09-06 13:50:00,75.09,75.09,75.07,75.08,10940.0,61.1628,61.1628,61.1465,61.1546,10940.0
2016-09-06 14:00:00,75.08,75.1,75.08,75.08,20137.0,61.1546,61.1709,61.1546,61.1546,20137.0
2016-09-06 14:10:00,75.09,75.13,75.09,75.12,18741.0,61.1628,61.1954,61.1628,61.1872,18741.0
2016-09-06 14:20:00,75.12,75.14,75.07,75.08,28401.0,61.1872,61.2035,61.1465,61.1546,28401.0
2016-09-06 14:30:00,75.09,75.15,75.08,75.14,21421.0,61.1628,61.2117,61.1546,61.2035,21421.0
2016-09-06 14:40:00,75.14,75.15,75.13,75.14,22724.0,61.2035,61.2117,61.1954,61.2035,22724.0
2016-09-06 14:50:00,75.15,75.17,75.13,75.13,17225.0,61.2117,61.2279,61.1954,61.1954,17225.0
2016-09-06 15:00:00,75.14,75.16,75.12,75.13,21590.0,61.2035,61.2198,61.1872,61.1954,21590.0
2016-09-06 15:10:00,75.13,75.14,75.09,75.11,35271.0,61.1954,61.2035,61.1628,61.1791,35271.0
2016-09-06 15:20:00,75.12,75.16,75.11,75.16,18940.0,61.1872,61.2198,61.1791,61.2198,18940.0
2016-09-06 15:30:00,75.17,75.18,75.16,75.17,34451.0,61.2279,61.2361,61.2198,61.2279,34451.0
2016-09-06 15:40:00,75.17,75.24,75.17,75.21,82239.0,61.2279,61.285,61.2279,61.2605,82239.0
2016-09-06 15:50:00,75.21,75.28,75.2,75.28,127807.0,61.2605,61.3175,61.2524,61.3175,127807.0
2016-09-07 09:30:00,74.96,75.0,74.49,74.62,192136.0,61.0569,61.0895,60.6741,60.78,192136.0
2016-09-07 09:40:00,74.62,74.62,74.48,74.53,101155.0,60.78,60.78,60.6659,60.7066,101155.0
2016-09-07 09:50:00,74.53,74.59,74.47,74.49,64686.0,60.7066,60.7555,60.6578,60.6741,64686.0
2016-09-07 10:00:00,74.48,74.5,74.38,74.42,59668.0,60.6659,60.6822,60.5845,60.6171,59668.0
2016-09-07 10:10:00,74.42,74.45,74.36,74.41,77060.0,60.6171,60.6415,60.5682,60.6089,77060.0
2016-09-07 10:20:00,74.4,74.4,74.27,74.28,66084.0,60.6008,60.6008,60.4949,60.503,66084.0
2016-09-07 10:30:00,74.28,74.31,74.27,74.31,66688.0,60.503,60.5275,60.4949,60.5275,66688.0
2016-09-07 10:40:00,74.31,74.31,74.19,74.22,66895.0,60.5275,60.5275,60.4297,60.4541,66895.0
2016-09-07 10:50:00,74.22,74.25,74.15,74.16,48639.0,60.4541,60.4786,60.3971,60.4053,48639.0
2016-09-07 11:00:00,74.15,74.17,74.09,74.1,53268.0,60.3971,60.4134,60.3483,60.3564,53268.0
2016-09-07 11:10:00,74.1,74.1,74.0,74.0,58098.0,60.3564,60.3564,60.275,60.275,58098.0
2016-09-07 11:20:00,74.01,74.03,73.94,73.96,84575.0,60.2831,60.2994,60.2261,60.2424,84575.0
2016-09-07 11:30:00,73.96,73.97,73.89,73.9,32559.0,60.2424,60.2505,60.1854,60.1935,32559.0
2016-09-07 11:40:00,73.9,73.96,73.83,73.9,63084.0,60.1935,60.2424,60.1365,60.1935,63084.0
2016-09-07 11:50:00,73.9,73.95,73.89,73.93,36729.0,60.1935,60.2342,60.1854,60.2179,36729.0
2016-09-07 12:00:00,73.94,74.01,73.91,73.97,49940.0,60.2261,60.2831,60.2016,60.2505,49940.0
2016-09-07 12:10:00,73.98,73.98,73.9,73.91,40030.0,60.2587,60.2587,60.1935,60.2016,40030.0
2016-09-07 12:20:00,73.91,73.95,73.87,73.95,29538.0,60.2016,60.2342,60.1691,60.2342,29538.0
2016-09-07 12:30:00,73.95,73.95,73.9,73.9,43776.0,60.2342,60.2342,60.1935,60.1935,43776.0
2016-09-07 12:40:00,73.91,73.98,73.9,73.91,73305.0,60.2016,60.2587,60.1935,60.2016,73305.0
2016-09-07 12:50:00,73.92,73.93,73.88,73.89,37579.0,60.2098,60.2179,60.1772,60.1854,37579.0
2016-09-07 13:00:00,73.89,73.94,73.87,73.89,52557.0,60.1854,60.2261,60.1691,60.1854,52557.0
2016-09-07 13:10:00,73.89,73.9,73.85,73.85,77330.0,60.1854,60.1935,60.1528,60.1528,77330.0
2016-09-07 13:20:00,73.85,73.88,73.78,73.79,61732.0,60.1528,60.1772,60.0958,60.1039,61732.0
2016-09-07 13:30:00,73.8,73.85,73.75,73.77,94925.0,60.112,60.1528,60.0713,60.0876,94925.0
2016-09-07 13:40:00,73.78,73.82,73.75,73.76,106082.0,60.0958,60.1283,60.0713,60.0795,106082.0
2016-09-07 13:50:00,73.76,73.77,73.71,73.72,29967.0,60.0795,60.0876,60.0387,60.0469,29967.0
2016-09-07 14:00:00,73.71,73.83,73.71,73.81,49502.0,60.0387,60.1365,60.0387,60.1202,49502.0
2016-09-07 14:10:00,73.8,73.85,73.79,73.83,113884.0,60.112,60.1528,60.1039,60.1365,113884.0
2016-09-07 14:20:00,73.83,73.86,73.8,73.85,52063.0,60.1365,60.1609,60.112,60.1528,52063.0
2016-09-07 14:30:00,73.85,73.9,73.8,73.87,87290.0,60.1528,60.1935,60.112,60.1691,87290.0
2016-09-07 14:40:00,73.86,73.91,73.86,73.9,33693.0,60.1609,60.2016,60.1609,60.1935,33693.0
2016-09-07 14:50:00,73.91,73.91,73.87,73.89,30716.0,60.2016,60.2016,60.1691,60.1854,30716.0
2016-09-07 15:00:00,73.89,73.89,73.77,73.78,44110.0,60.1854,60.1854,60.0876,60.0958,44110.0
2016-09-07 15:10:00,73.79,73.79,73.7,73.71,57036.0,60.1039,60.1039,60.0306,60.0387,57036.0
2016-09-07 15:20:00,73.71,73.74,73.69,73.73,69684.0,60.0387,60.0632,60.0224,60.055,69684.0
2016-09-07 15:30:00,73.74,73.81,73.73,73.78,86330.0,60.0632,60.1202,60.055,60.0958,86330.0
2016-09-07 15:40:00,73.78,73.78,73.73,73.76,85969.0,60.0958,60.0958,60.055,60.0795,85969.0
2016-09-07 15:50:00,73.76,73.76,73.68,73.76,187601.0,60.0795,60.0795,60.0143,60.0795,187601.0
2016-09-08 09:30:00,73.73,73.75,73.38,73.43,93742.0,60.055,60.0713,59.7699,59.8107,93742.0
2016-09-08 09:40:00,73.43,73.58,73.43,73.53,71943.0,59.8107,59.9328,59.8107,59.8921,71943.0
2016-09-08 09:50:00,73.52,73.57,73.42,73.43,140336.0,59.884,59.9247,59.8025,59.8107,140336.0
2016-09-08 10:00:00,73.44,73.54,73.43,73.49,69356.0,59.8188,59.9003,59.8107,59.8595,69356.0
2016-09-08 10:10:00,73.5,73.53,73.46,73.49,55603.0,59.8677,59.8921,59.8351,59.8595,55603.0
2016-09-08 10:20:00,73.49,73.5,73.37,73.38,52501.0,59.8595,59.8677,59.7618,59.7699,52501.0
2016-09-08 10:30:00,73.37,73.47,73.34,73.46,62637.0,59.7618,59.8433,59.7374,59.8351,62637.0
2016-09-08 10:40:00,73.46,73.51,73.46,73.51,32347.0,59.8351,59.8758,59.8351,59.8758,32347.0
2016-09-08 10:50:00,73.5,73.53,73.47,73.5,41911.0,59.8677,59.8921,59.8433,59.8677,41911.0
2016-09-08 11:00:00,73.51,73.59,73.49,73.57,63084.0,59.8758,59.941,59.8595,59.9247,63084.0
2016-09-08 11:10:00,73.58,73.58,73.53,73.55,44529.0,59.9328,59.9328,59.8921,59.9084,44529.0
2016-09-08 11:20:00,73.55,73.59,73.52,73.56,37589.0,59.9084,59.941,59.884,59.9166,37589.0
2016-09-08 11:30:00,73.56,73.58,73.46,73.49,37356.0,59.9166,59.9328,59.8351,59.8595,37356.0
2016-09-08 11:40:00,73.5,73.5,73.45,73.48,25055.0,59.8677,59.8677,59.827,59.8514,25055.0
2016-09-08 11:50:00,73.49,73.53,73.4,73.43,50348.0,59.8595,59.8921,59.7862,59.8107,50348.0
2016-09-08 12:00:00,73.42,73.43,73.33,73.33,44444.0,59.8025,59.8107,59.7292,59.7292,44444.0
2016-09-08 12:10:00,73.31,73.32,73.2,73.21,67778.0,59.7129,59.7211,59.6233,59.6315,67778.0
2016-09-08 12:20:00,73.21,73.26,73.16,73.18,85284.0,59.6315,59.6722,59.5907,59.607,85284.0
2016-09-08 12:30:00,73.19,73.29,73.19,73.24,85969.0,59.6152,59.6966,59.6152,59.6559,85969.0
2016-09-08 12:40:00,73.24,73.34,73.2,73.34,28263.0,59.6559,59.7374,59.6233,59.7374,28263.0
2016-09-08 12:50:00,73.33,73.33,73.25,73.28,43911.0,59.7292,59.7292,59.6641,59.6885,43911.0
2016-09-08 13:00:00,73.27,73.27,73.18,73.18,41274.0,59.6803,59.6803,59.607,59.607,41274.0
2016-09-08 13:10:00,73.18,73.21,73.17,73.2,52884.0,59.607,59.6315,59.5989,59.6233,52884.0
2016-09-08 13:20:00,73.2,73.21,73.16,73.16,31294.0,59.6233,59.6315,59.5907,59.5907,31294.0
2016-09-08 13:30:00,73.17,73.17,73.08,73.08,45510.0,59.5989,59.5989,59.5256,59.5256,45510.0
2016-09-08 13:40:00,73.09,73.09,73.06,73.07,38123.0,59.5337,59.5337,59.5093,59.5174,38123.0
2016-09-08 13:50:00,73.06,73.1,73.02,73.05,81654.0,59.5093,59.5419,59.4767,59.5012,81654.0
2016-09-08 14:00:00,73.06,73.07,73.03,73.06,46086.0,59.5093,59.5174,59.4849,59.5093,46086.0
2016-09-08 14:10:00,73.06,73.1,73.05,73.07,45989.0,59.5093,59.5419,59.5012,59.5174,45989.0
2016-09-08 14:20:00,73.07,73.15,73.07,73.08,39854.0,59.5174,59.5826,59.5174,59.5256,39854.0
2016-09-08 14:30:00,73.08,73.13,73.07,73.07,93013.0,59.5256,59.5663,59.5174,59.5174,93013.0
2016-09-08 14:40:00,73.08,73.09,73.0,73.03,151250.0,59.5256,59.5337,59.4604,59.4849,151250.0
2016-09-08 14:50:00,73.03,73.06,73.0,73.03,129120.0,59.4849,59.5093,59.4604,59.4849,129120.0
2016-09-08 15:00:00,73.03,73.03,72.97,72.98,67980.0,59.4849,59.4849,59.436,59.4441,67980.0
2016-09-08 15:10:00,72.99,73.01,72.96,72.97,78450.0,59.4523,59.4686,59.4278,59.436,78450.0
2016-09-08 15:20:00,72.97,73.01,72.96,72.96,76516.0,59.436,59.4686,59.4278,59.4278,76516.0
2016-09-08 15:30:00,72.97,73.04,72.94,73.04,93053.0,59.436,59.493,59.4116,59.493,93053.0
2016-09-08 15:40:00,73.03,73.04,72.99,73.03,182459.0,59.4849,59.493,59.4523,59.4849,182459.0
2016-09-08 15:50:00,73.02,73.06,72.97,73.0,423890.0,59.4767,59.5093,59.436,59.4604,423890.0
2016-09-09 09:30:00,72.35,72.48,72.05,72.09,182872.0,58.931,59.0369,58.6866,58.7192,182872.0
2016-09-09 09:40:00,72.08,72.13,71.92,71.97,136752.0,58.7111,58.7518,58.5807,58.6215,136752.0
2016-09-09 09:50:00,71.94,72.06,71.8,71.82,117481.0,58.597,58.6948,58.483,58.4993,117481.0
2016-09-09 10:00:00,71.81,71.87,71.74,71.77,148305.0,58.4911,58.54,58.4341,58.4586,148305.0
2016-09-09 10:10:00,71.77,72.01,71.75,71.89,148005.0,58.4586,58.654,58.4423,58.5563,148005.0
2016-09-09 10:20:00,71.89,71.94,71.79,71.91,71966.0,58.5563,58.597,58.4748,58.5726,71966.0
2016-09-09 10:30:00,71.9,71.91,71.66,71.69,159275.0,58.5644,58.5726,58.369,58.3934,159275.0
2016-09-09 10:40:00,71.7,71.79,71.69,71.78,91953.0,58.4015,58.4748,58.3934,58.4667,91953.0
2016-09-09 10:50:00,71.78,71.84,71.71,71.84,115110.0,58.4667,58.5156,58.4097,58.5156,115110.0
2016-09-09 11:00:00,71.84,71.95,71.77,71.94,82034.0,58.5156,58.6052,58.4586,58.597,82034.0
2016-09-09 11:10:00,71.94,71.94,71.78,71.8,268498.0,58.597,58.597,58.4667,58.483,268498.0
2016-09-09 11:20:00,71.79,71.79,71.63,71.74,133008.0,58.4748,58.4748,58.3445,58.4341,133008.0
2016-09-09 11:30:00,71.73,71.83,71.73,71.83,72714.0,58.426,58.5074,58.426,58.5074,72714.0
2016-09-09 11:40:00,71.83,71.91,71.82,71.89,81388.0,58.5074,58.5726,58.4993,58.5563,81388.0
2016-09-09 11:50:00,71.9,71.91,71.82,71.89,53314.0,58.5644,58.5726,58.4993,58.5563,53314.0
2016-09-09 12:00:00,71.9,71.95,71.86,71.94,88132.0,58.5644,58.6052,58.5319,58.597,88132.0
2016-09-09 12:10:00,71.94,72.04,71.91,71.96,90998.0,58.597,58.6785,58.5726,58.6133,90998.0
2016-09-09 12:20:00,71.95,72.02,71.92,71.93,63173.0,58.6052,58.6622,58.5807,58.5889,63173.0
2016-09-09 12:30:00,71.92,71.99,71.91,71.96,35036.0,58.5807,58.6378,58.5726,58.6133,35036.0
2016-09-09 12:40:00,71.95,71.99,71.81,71.82,111274.0,58.6052,58.6378,58.4911,58.4993,111274.0
2016-09-09 12:50:00,71.83,71.85,71.75,71.83,83410.0,58.5074,58.5237,58.4423,58.5074,83410.0
2016-09-09 13:00:00,71.84,71.84,71.73,71.74,36449.0,58.5156,58.5156,58.426,58.4341,36449.0
2016-09-09 13:10:00,71.74,71.76,71.62,71.63,65710.0,58.4341,58.4504,58.3364,58.3445,65710.0
2016-09-09 13:20:00,71.62,71.67,71.57,71.64,55320.0,58.3364,58.3771,58.2957,58.3527,55320.0
2016-09-09 13:30:00,71.64,71.65,71.53,71.54,67028.0,58.3527,58.3608,58.2631,58.2712,67028.0
2016-09-09 13:40:00,71.54,71.55,71.37,71.4,114239.0,58.2712,58.2794,58.1327,58.1572,114239.0
2016-09-09 13:50:00,71.39,71.47,71.33,71.44,103178.0,58.149,58.2142,58.1002,58.1898,103178.0
2016-09-09 14:00:00,71.44,71.45,71.29,71.34,70689.0,58.1898,58.1979,58.0676,58.1083,70689.0
2016-09-09 14:10:00,71.34,71.38,71.27,71.29,74107.0,58.1083,58.1409,58.0513,58.0676,74107.0
2016-09-09 14:20:00,71.3,71.45,71.29,71.44,53903.0,58.0757,58.1979,58.0676,58.1898,53903.0
2016-09-09 14:30:00,71.44,71.47,71.39,71.44,75419.0,58.1898,58.2142,58.149,58.1898,75419.0
2016-09-09 14:40:00,71.44,71.46,71.24,71.27,95435.0,58.1898,58.2061,58.0269,58.0513,95435.0
2016-09-09 14:50:00,71.26,71.4,71.26,71.36,73181.0,58.0431,58.1572,58.0431,58.1246,73181.0
2016-09-09 15:00:00,71.37,71.38,71.25,71.29,75130.0,58.1327,58.1409,58.035,58.0676,75130.0
2016-09-09 15:10:00,71.3,71.31,71.18,71.25,101629.0,58.0757,58.0839,57.978,58.035,101629.0
2016-09-09 15:20:00,71.25,71.33,71.23,71.24,111041.0,58.035,58.1002,58.0187,58.0269,111041.0
2016-09-09 15:30:00,71.24,71.26,71.1,71.14,156529.0,58.0269,58.0431,57.9128,57.9454,156529.0
2016-09-09 15:40:00,71.15,71.15,70.97,71.03,245333.0,57.9536,57.9536,57.8069,57.8558,245333.0
2016-09-09 15:50:00,71.02,71.09,70.86,70.86,412424.0,57.8477,57.9047,57.7173,57.7173,412424.0
2016-09-12 09:30:00,71.39,71.61,71.28,71.52,280977.0,58.149,58.3282,58.0594,58.2549,280977.0
2016-09-12 09:40:00,71.54,71.76,71.48,71.56,160838.0,58.2712,58.4504,58.2223,58.2875,160838.0
2016-09-12 09:50:00,71.56,71.71,71.53,71.58,157701.0,58.2875,58.4097,58.2631,58.3038,157701.0
2016-09-12 10:00:00,71.58,71.67,71.52,71.53,114061.0,58.3038,58.3771,58.2549,58.2631,114061.0
2016-09-12 10:10:00,71.52,71.68,71.49,71.66,90223.0,58.2549,58.3852,58.2305,58.369,90223.0
2016-09-12 10:20:00,71.66,71.72,71.52,71.61,106529.0,58.369,58.4178,58.2549,58.3282,106529.0
2016-09-12 10:30:00,71.6,71.7,71.59,71.67,103654.0,58.3201,58.4015,58.3119,58.3771,103654.0
2016-09-12 10:40:00,71.67,71.71,71.63,71.65,127926.0,58.3771,58.4097,58.3445,58.3608,127926.0
2016-09-12 10:50:00,71.65,71.68,71.61,71.65,113380.0,58.3608,58.3852,58.3282,58.3608,113380.0
2016-09-12 11:00:00,71.65,71.69,71.59,71.68,79699.0,58.3608,58.3934,58.3119,58.3852,79699.0
2016-09-12 11:10:00,71.69,71.71,71.58,71.62,91826.0,58.3934,58.4097,58.3038,58.3364,91826.0
2016-09-12 11:20:00,71.61,71.65,71.59,71.6,96435.0,58.3282,58.3608,58.3119,58.3201,96435.0
2016-09-12 11:30:00,71.59,71.67,71.56,71.65,140707.0,58.3119,58.3771,58.2875,58.3608,140707.0
2016-09-12 11:40:00,71.65,71.66,71.57,71.58,86003.0,58.3608,58.369,58.2957,58.3038,86003.0
2016-09-12 11:50:00,71.58,71.64,71.56,71.64,61304.0,58.3038,58.3527,58.2875,58.3527,61304.0
2016-09-12 12:00:00,71.65,71.73,71.64,71.73,66132.0,58.3608,58.426,58.3527,58.426,66132.0
2016-09-12 12:10:00,71.73,71.8,71.72,71.79,35704.0,58.426,58.483,58.4178,58.4748,35704.0
2016-09-12 12:20:00,71.79,71.9,71.79,71.9,29591.0,58.4748,58.5644,58.4748,58.5644,29591.0
2016-09-12 12:30:00,71.91,71.97,71.91,71.95,60711.0,58.5726,58.6215,58.5726,58.6052,60711.0
2016-09-12 12:40:00,71.95,71.97,71.86,71.9,54921.0,58.6052,58.6215,58.5319,58.5644,54921.0
2016-09-12 12:50:00,71.9,72.05,71.9,72.04,126057.0,58.5644,58.6866,58.5644,58.6785,126057.0
2016-09-12 13:00:00,72.03,72.11,72.03,72.09,52578.0,58.6703,58.7355,58.6703,58.7192,52578.0
2016-09-12 13:10:00,72.09,72.38,72.08,72.13,185572.0,58.7192,58.9554,58.7111,58.7518,185572.0
2016-09-12 13:20:00,72.14,72.22,72.03,72.05,86794.0,58.7599,58.8251,58.6703,58.6866,86794.0
2016-09-12 13:30:00,72.06,72.12,71.96,72.11,104197.0,58.6948,58.7436,58.6133,58.7355,104197.0
2016-09-12 13:40:00,72.11,72.26,72.02,72.26,79514.0,58.7355,58.8577,58.6622,58.8577,79514.0
2016-09-12 13:50:00,72.26,72.38,72.23,72.37,69773.0,58.8577,58.9554,58.8332,58.9473,69773.0
2016-09-12 14:00:00,72.36,72.5,72.32,72.49,103750.0,58.9391,59.0532,58.9065,59.045,103750.0
2016-09-12 14:10:00,72.49,72.71,72.49,72.7,168954.0,59.045,59.2242,59.045,59.2161,168954.0
2016-09-12 14:20:00,72.7,72.76,72.65,72.67,94404.0,59.2161,59.2649,59.1753,59.1916,94404.0
2016-09-12 14:30:00,72.67,72.78,72.62,72.78,66444.0,59.1916,59.2812,59.1509,59.2812,66444.0
2016-09-12 14:40:00,72.77,72.84,72.69,72.72,126614.0,59.2731,59.3301,59.2079,59.2324,126614.0
2016-09-12 14:50:00,72.71,72.75,72.66,72.7,88655.0,59.2242,59.2568,59.1835,59.2161,88655.0
2016-09-12 15:00:00,72.7,72.78,72.7,72.74,92941.0,59.2161,59.2812,59.2161,59.2486,92941.0
2016-09-12 15:10:00,72.74,72.75,72.65,72.65,76585.0,59.2486,59.2568,59.1753,59.1753,76585.0
2016-09-12 15:20:00,72.64,72.78,72.62,72.77,135560.0,59.1672,59.2812,59.1509,59.2731,135560.0
2016-09-12 15:30:00,72.76,72.78,72.69,72.7,211343.0,59.2649,59.2812,59.2079,59.2161,211343.0
2016-09-12 15:40:00,72.7,72.83,72.69,72.8,234814.0,59.2161,59.322,59.2079,59.2975,234814.0
2016-09-12 15:50:00,72.8,72.8,72.71,72.76,429372.0,59.2975,59.2975,59.2242,59.2649,429372.0
2016-09-13 09:30:00,72.32,72.32,72.02,72.25,119023.0,58.9065,58.9065,58.6622,58.8495,119023.0
2016-09-13 09:40:00,72.27,72.3,72.14,72.15,66807.0,58.8658,58.8903,58.7599,58.7681,66807.0
2016-09-13 09:50:00,72.15,72.17,71.99,72.0,146192.0,58.7681,58.7844,58.6378,58.6459,146192.0
2016-09-13 10:00:00,72.0,72.24,72.0,72.14,112514.0,58.6459,58.8414,58.6459,58.7599,112514.0
2016-09-13 10:10:00,72.13,72.3,72.06,72.14,155432.0,58.7518,58.8903,58.6948,58.7599,155432.0
2016-09-13 10:20:00,72.15,72.25,72.12,72.22,121979.0,58.7681,58.8495,58.7436,58.8251,121979.0
2016-09-13 10:30:00,72.22,72.31,72.11,72.25,115946.0,58.8251,58.8984,58.7355,58.8495,115946.0
2016-09-13 10:40:00,72.26,72.29,72.08,72.1,74116.0,58.8577,58.8821,58.7111,58.7274,74116.0
2016-09-13 10:50:00,72.1,72.18,72.06,72.11,65554.0,58.7274,58.7925,58.6948,58.7355,65554.0
2016-09-13 11:00:00,72.1,72.11,72.01,72.07,56438.0,58.7274,58.7355,58.654,58.7029,56438.0
2016-09-13 11:10:00,72.07,72.08,71.95,71.95,53897.0,58.7029,58.7111,58.6052,58.6052,53897.0
2016-09-13 11:20:00,71.95,72.07,71.91,71.96,81282.0,58.6052,58.7029,58.5726,58.6133,81282.0
2016-09-13 11:30:00,71.95,72.03,71.89,71.99,56692.0,58.6052,58.6703,58.5563,58.6378,56692.0
2016-09-13 11:40:00,71.98,72.12,71.94,72.07,42326.0,58.6296,58.7436,58.597,58.7029,42326.0
2016-09-13 11:50:00,72.08,72.11,72.02,72.07,63037.0,58.7111,58.7355,58.6622,58.7029,63037.0
2016-09-13 12:00:00,72.07,72.21,72.07,72.13,68508.0,58.7029,58.8169,58.7029,58.7518,68508.0
2016-09-13 12:10:00,72.13,72.21,72.09,72.09,69420.0,58.7518,58.8169,58.7192,58.7192,69420.0
2016-09-13 12:20:00,72.08,72.13,72.03,72.03,63864.0,58.7111,58.7518,58.6703,58.6703,63864.0
2016-09-13 12:30:00,72.02,72.1,71.99,72.09,48135.0,58.6622,58.7274,58.6378,58.7192,48135.0
2016-09-13 12:40:00,72.09,72.09,71.93,71.94,37368.0,58.7192,58.7192,58.5889,58.597,37368.0
2016-09-13 12:50:00,71.94,71.96,71.75,71.79,71105.0,58.597,58.6133,58.4423,58.4748,71105.0
2016-09-13 13:00:00,71.79,71.86,71.71,71.84,49405.0,58.4748,58.5319,58.4097,58.5156,49405.0
2016-09-13 13:10:00,71.85,72.01,71.82,71.95,138307.0,58.5237,58.654,58.4993,58.6052,138307.0
2016-09-13 13:20:00,71.95,72.1,71.95,72.06,96532.0,58.6052,58.7274,58.6052,58.6948,96532.0
2016-09-13 13:30:00,72.06,72.19,72.03,72.16,99954.0,58.6948,58.8007,58.6703,58.7762,99954.0
2016-09-13 13:40:00,72.16,72.22,72.05,72.06,71909.0,58.7762,58.8251,58.6866,58.6948,71909.0
2016-09-13 13:50:00,72.07,72.08,71.92,71.97,60947.0,58.7029,58.7111,58.5807,58.6215,60947.0
2016-09-13 14:00:00,71.95,71.97,71.87,71.94,78176.0,58.6052,58.6215,58.54,58.597,78176.0
2016-09-13 14:10:00,71.94,71.96,71.84,71.88,52405.0,58.597,58.6133,58.5156,58.5482,52405.0
2016-09-13 14:20:00,71.87,71.9,71.79,71.85,57289.0,58.54,58.5644,58.4748,58.5237,57289.0
2016-09-13 14:30:00,71.84,71.95,71.78,71.95,62286.0,58.5156,58.6052,58.4667,58.6052,62286.0
2016-09-13 14:40:00,71.96,72.04,71.94,71.99,52234.0,58.6133,58.6785,58.597,58.6378,52234.0
2016-09-13 14:50:00,71.99,72.06,71.84,71.84,102542.0,58.6378,58.6948,58.5156,58.5156,102542.0
2016-09-13 15:00:00,71.84,71.85,71.79,71.81,66535.0,58.5156,58.5237,58.4748,58.4911,66535.0
2016-09-13 15:10:00,71.8,71.94,71.72,71.91,86087.0,58.483,58.597,58.4178,58.5726,86087.0
2016-09-13 15:20:00,71.92,72.01,71.86,71.92,66588.0,58.5807,58.654,58.5319,58.5807,66588.0
2016-09-13 15:30:00,71.93,72.03,71.91,72.02,86260.0,58.5889,58.6703,58.5726,58.6622,86260.0
2016-09-13 15:40:00,72.01,72.01,71.78,71.91,206122.0,58.654,58.654,58.4667,58.5726,206122.0
2016-09-13 15:50:00,71.91,72.09,71.84,71.85,330566.0,58.5726,58.7192,58.5156,58.5237,330566.0
2016-09-14 09:30:00,72.03,72.26,71.84,71.96,130443.0,58.6703,58.8577,58.5156,58.6133,130443.0
2016-09-14 09:40:00,71.96,72.06,71.84,72.01,51685.0,58.6133,58.6948,58.5156,58.654,51685.0
2016-09-14 09:50:00,72.0,72.01,71.85,71.86,66292.0,58.6459,58.654,58.5237,58.5319,66292.0
2016-09-14 10:00:00,71.85,72.01,71.84,72.0,104956.0,58.5237,58.654,58.5156,58.6459,104956.0
2016-09-14 10:10:00,72.0,72.18,71.99,72.1,45603.0,58.6459,58.7925,58.6378,58.7274,45603.0
2016-09-14 10:20:00,72.1,72.14,72.06,72.1,74913.0,58.7274,58.7599,58.6948,58.7274,74913.0
2016-09-14 10:30:00,72.1,72.18,72.07,72.15,98185.0,58.7274,58.7925,58.7029,58.7681,98185.0
2016-09-14 10:40:00,72.16,72.16,72.04,72.06,46013.0,58.7762,58.7762,58.6785,58.6948,46013.0
2016-09-14 10:50:00,72.06,72.11,71.98,71.99,76075.0,58.6948,58.7355,58.6296,58.6378,76075.0
2016-09-14 11:00:00,71.99,72.05,71.95,71.95,47099.0,58.6378,58.6866,58.6052,58.6052,47099.0
2016-09-14 11:10:00,71.95,71.97,71.87,71.9,49511.0,58.6052,58.6215,58.54,58.5644,49511.0
2016-09-14 11:20:00,71.9,72.02,71.9,71.96,33087.0,58.5644,58.6622,58.5644,58.6133,33087.0
2016-09-14 11:30:00,71.95,72.02,71.85,72.02,43962.0,58.6052,58.6622,58.5237,58.6622,43962.0
2016-09-14 11:40:00,72.01,72.03,71.92,71.93,36267.0,58.654,58.6703,58.5807,58.5889,36267.0
2016-09-14 11:50:00,71.93,72.08,71.93,72.08,34783.0,58.5889,58.7111,58.5889,58.7111,34783.0
2016-09-14 12:00:00,72.08,72.09,71.94,72.0,54913.0,58.7111,58.7192,58.597,58.6459,54913.0
2016-09-14 12:10:00,72.0,72.04,71.98,72.01,24762.0,58.6459,58.6785,58.6296,58.654,24762.0
2016-09-14 12:20:00,72.02,72.04,71.96,71.96,24420.0,58.6622,58.6785,58.6133,58.6133,24420.0
2016-09-14 12:30:00,71.96,72.1,71.96,72.02,41976.0,58.6133,58.7274,58.6133,58.6622,41976.0
2016-09-14 12:40:00,72.02,72.05,71.98,72.0,38308.0,58.6622,58.6866,58.6296,58.6459,38308.0
2016-09-14 12:50:00,72.0,72.07,71.99,72.05,29152.0,58.6459,58.7029,58.6378,58.6866,29152.0
2016-09-14 13:00:00,72.05,72.07,72.03,72.06,31285.0,58.6866,58.7029,58.6703,58.6948,31285.0
2016-09-14 13:10:00,72.06,72.09,72.04,72.06,25184.0,58.6948,58.7192,58.6785,58.6948,25184.0
2016-09-14 13:20:00,72.06,72.11,72.02,72.06,25122.0,58.6948,58.7355,58.6622,58.6948,25122.0
2016-09-14 13:30:00,72.07,72.14,72.06,72.11,54217.0,58.7029,58.7599,58.6948,58.7355,54217.0
2016-09-14 13:40:00,72.11,72.13,71.99,72.0,34923.0,58.7355,58.7518,58.6378,58.6459,34923.0
2016-09-14 13:50:00,71.98,72.02,71.95,71.97,32582.0,58.6296,58.6622,58.6052,58.6215,32582.0
2016-09-14 14:00:00,71.96,71.98,71.75,71.75,74567.0,58.6133,58.6296,58.4423,58.4423,74567.0
2016-09-14 14:10:00,71.76,71.8,71.65,71.75,55731.0,58.4504,58.483,58.3608,58.4423,55731.0
2016-09-14 14:20:00,71.75,71.82,71.73,71.8,67963.0,58.4423,58.4993,58.426,58.483,67963.0
2016-09-14 14:30:00,71.8,71.85,71.74,71.84,73631.0,58.483,58.5237,58.4341,58.5156,73631.0
2016-09-14 14:40:00,71.84,71.88,71.79,71.8,114544.0,58.5156,58.5482,58.4748,58.483,114544.0
2016-09-14 14:50:00,71.81,71.89,71.79,71.84,37245.0,58.4911,58.5563,58.4748,58.5156,37245.0
2016-09-14 15:00:00,71.83,71.85,71.74,71.79,44453.0,58.5074,58.5237,58.4341,58.4748,44453.0
2016-09-14 15:10:00,71.78,71.83,71.75,71.77,63476.0,58.4667,58.5074,58.4423,58.4586,63476.0
2016-09-14 15:20:00,71.77,71.8,71.68,71.7,87206.0,58.4586,58.483,58.3852,58.4015,87206.0
2016-09-14 15:30:00,71.7,71.78,71.7,71.72,83307.0,58.4015,58.4667,58.4015,58.4178,83307.0
2016-09-14 15:40:00,71.71,71.87,71.7,71.86,111711.0,58.4097,58.54,58.4015,58.5319,111711.0
2016-09-14 15:50:00,71.85,71.88,71.74,71.84,234412.0,58.5237,58.5482,58.4341,58.5156,234412.0
2016-09-15 09:30:00,71.85,72.07,71.57,71.87,90289.0,58.5237,58.7029,58.2957,58.54,90289.0
2016-09-15 09:40:00,71.85,71.97,71.8,71.91,51861.0,58.5237,58.6215,58.483,58.5726,51861.0
2016-09-15 09:50:00,71.9,71.99,71.85,71.86,45123.0,58.5644,58.6378,58.5237,58.5319,45123.0
2016-09-15 10:00:00,71.86,71.96,71.82,71.83,66496.0,58.5319,58.6133,58.4993,58.5074,66496.0
2016-09-15 10:10:00,71.82,71.97,71.82,71.96,69206.0,58.4993,58.6215,58.4993,58.6133,69206.0
2016-09-15 10:20:00,71.96,71.96,71.8,71.84,65222.0,58.6133,58.6133,58.483,58.5156,65222.0
2016-09-15 10:30:00,71.84,71.93,71.81,71.92,79416.0,58.5156,58.5889,58.4911,58.5807,79416.0
2016-09-15 10:40:00,71.92,72.03,71.88,72.01,57315.0,58.5807,58.6703,58.5482,58.654,57315.0
2016-09-15 10:50:00,72.01,72.12,72.01,72.1,55026.0,58.654,58.7436,58.654,58.7274,55026.0
2016-09-15 11:00:00,72.1,72.17,72.09,72.16,54303.0,58.7274,58.7844,58.7192,58.7762,54303.0
2016-09-15 11:10:00,72.15,72.15,72.09,72.14,29522.0,58.7681,58.7681,58.7192,58.7599,29522.0
2016-09-15 11:20:00,72.13,72.24,72.12,72.23,46410.0,58.7518,58.8414,58.7436,58.8332,46410.0
2016-09-15 11:30:00,72.23,72.25,72.19,72.2,45630.0,58.8332,58.8495,58.8007,58.8088,45630.0
2016-09-15 11:40:00,72.2,72.21,72.13,72.13,61036.0,58.8088,58.8169,58.7518,58.7518,61036.0
2016-09-15 11:50:00,72.13,72.15,72.08,72.09,44723.0,58.7518,58.7681,58.7111,58.7192,44723.0
2016-09-15 12:00:00,72.09,72.11,72.05,72.07,22899.0,58.7192,58.7355,58.6866,58.7029,22899.0
2016-09-15 12:10:00,72.07,72.08,71.91,71.99,120895.0,58.7029,58.7111,58.5726,58.6378,120895.0
2016-09-15 12:20:00,71.99,71.99,71.92,71.95,62864.0,58.6378,58.6378,58.5807,58.6052,62864.0
2016-09-15 12:30:00,71.95,71.95,71.87,71.89,73329.0,58.6052,58.6052,58.54,58.5563,73329.0
2016-09-15 12:40:00,71.88,71.92,71.82,71.87,47939.0,58.5482,58.5807,58.4993,58.54,47939.0
2016-09-15 12:50:00,71.87,71.94,71.87,71.92,32104.0,58.54,58.597,58.54,58.5807,32104.0
2016-09-15 13:00:00,71.92,72.07,71.92,72.01,46170.0,58.5807,58.7029,58.5807,58.654,46170.0
2016-09-15 13:10:00,72.02,72.03,71.94,72.03,47894.0,58.6622,58.6703,58.597,58.6703,47894.0
2016-09-15 13:20:00,72.03,72.06,71.97,71.98,45852.0,58.6703,58.6948,58.6215,58.6296,45852.0
2016-09-15 13:30:00,71.98,72.1,71.98,72.08,33458.0,58.6296,58.7274,58.6296,58.7111,33458.0
2016-09-15 13:40:00,72.07,72.14,72.07,72.12,38271.0,58.7029,58.7599,58.7029,58.7436,38271.0
2016-09-15 13:50:00,72.12,72.16,72.09,72.16,23567.0,58.7436,58.7762,58.7192,58.7762,23567.0
2016-09-15 14:00:00,72.15,72.16,72.12,72.14,58931.0,58.7681,58.7762,58.7436,58.7599,58931.0
2016-09-15 14:10:00,72.14,72.25,72.13,72.25,133163.0,58.7599,58.8495,58.7518,58.8495,133163.0
2016-09-15 14:20:00,72.25,72.32,72.24,72.26,59843.0,58.8495,58.9065,58.8414,58.8577,59843.0
2016-09-15 14:30:00,72.27,72.3,72.26,72.29,46897.0,58.8658,58.8903,58.8577,58.8821,46897.0
2016-09-15 14:40:00,72.29,72.31,72.25,72.26,48874.0,58.8821,58.8984,58.8495,58.8577,48874.0
2016-09-15 14:50:00,72.26,72.27,72.23,72.23,31951.0,58.8577,58.8658,58.8332,58.8332,31951.0
2016-09-15 15:00:00,72.23,72.32,72.22,72.25,61597.0,58.8332,58.9065,58.8251,58.8495,61597.0
2016-09-15 15:10:00,72.25,72.25,72.11,72.13,51663.0,58.8495,58.8495,58.7355,58.7518,51663.0
2016-09-15 15:20:00,72.13,72.18,72.12,72.12,68181.0,58.7518,58.7925,58.7436,58.7436,68181.0
2016-09-15 15:30:00,72.12,72.17,72.08,72.17,98370.0,58.7436,58.7844,58.7111,58.7844,98370.0
2016-09-15 15:40:00,72.16,72.22,72.11,72.11,83941.0,58.7762,58.8251,58.7355,58.7355,83941.0
2016-09-15 15:50:00,72.12,72.13,72.05,72.09,206155.0,58.7436,58.7518,58.6866,58.7192,206155.0
2016-09-16 09:30:00,71.83,71.83,71.59,71.76,808659.0,58.5074,58.5074,58.3119,58.4504,808659.0
2016-09-16 09:40:00,71.75,71.79,71.49,71.52,131515.0,58.4423,58.4748,58.2305,58.2549,131515.0
2016-09-16 09:50:00,71.52,71.62,71.38,71.6,57538.0,58.2549,58.3364,58.1409,58.3201,57538.0
2016-09-16 10:00:00,71.61,71.67,71.51,71.63,65311.0,58.3282,58.3771,58.2468,58.3445,65311.0
2016-09-16 10:10:00,71.63,71.64,71.51,71.63,39854.0,58.3445,58.3527,58.2468,58.3445,39854.0
2016-09-16 10:20:00,71.63,71.67,71.56,71.62,59048.0,58.3445,58.3771,58.2875,58.3364,59048.0
2016-09-16 10:30:00,71.61,71.72,71.59,71.71,53143.0,58.3282,58.4178,58.3119,58.4097,53143.0
2016-09-16 10:40:00,71.71,71.81,71.67,71.79,55125.0,58.4097,58.4911,58.3771,58.4748,55125.0
2016-09-16 10:50:00,71.78,71.79,71.73,71.76,58738.0,58.4667,58.4748,58.426,58.4504,58738.0
2016-09-16 11:00:00,71.74,71.74,71.65,71.68,36963.0,58.4341,58.4341,58.3608,58.3852,36963.0
2016-09-16 11:10:00,71.68,71.74,71.6,71.63,42634.0,58.3852,58.4341,58.3201,58.3445,42634.0
2016-09-16 11:20:00,71.63,71.73,71.62,71.64,30527.0,58.3445,58.426,58.3364,58.3527,30527.0
2016-09-16 11:30:00,71.64,71.67,71.58,71.62,66009.0,58.3527,58.3771,58.3038,58.3364,66009.0
2016-09-16 11:40:00,71.62,71.67,71.59,71.66,32865.0,58.3364,58.3771,58.3119,58.369,32865.0
2016-09-16 11:50:00,71.66,71.76,71.66,71.75,30496.0,58.369,58.4504,58.369,58.4423,30496.0
2016-09-16 12:00:00,71.75,71.85,71.73,71.85,38322.0,58.4423,58.5237,58.426,58.5237,38322.0
2016-09-16 12:10:00,71.86,71.89,71.82,71.87,24576.0,58.5319,58.5563,58.4993,58.54,24576.0
2016-09-16 12:20:00,71.87,71.96,71.87,71.92,32344.0,58.54,58.6133,58.54,58.5807,32344.0
2016-09-16 12:30:00,71.92,71.95,71.87,71.93,25814.0,58.5807,58.6052,58.54,58.5889,25814.0
2016-09-16 12:40:00,71.92,71.96,71.87,71.92,30440.0,58.5807,58.6133,58.54,58.5807,30440.0
2016-09-16 12:50:00,71.91,71.92,71.87,71.89,20710.0,58.5726,58.5807,58.54,58.5563,20710.0
2016-09-16 13:00:00,71.88,71.97,71.88,71.89,87895.0,58.5482,58.6215,58.5482,58.5563,87895.0
2016-09-16 13:10:00,71.89,71.91,71.84,71.85,36332.0,58.5563,58.5726,58.5156,58.5237,36332.0
2016-09-16 13:20:00,71.85,71.91,71.84,71.91,55037.0,58.5237,58.5726,58.5156,58.5726,55037.0
2016-09-16 13:30:00,71.91,71.94,71.84,71.85,27645.0,58.5726,58.597,58.5156,58.5237,27645.0
2016-09-16 13:40:00,71.85,71.88,71.75,71.78,49831.0,58.5237,58.5482,58.4423,58.4667,49831.0
2016-09-16 13:50:00,71.79,71.84,71.78,71.83,41806.0,58.4748,58.5156,58.4667,58.5074,41806.0
2016-09-16 14:00:00,71.83,71.92,71.78,71.91,65220.0,58.5074,58.5807,58.4667,58.5726,65220.0
2016-09-16 14:10:00,71.9,71.92,71.86,71.87,53575.0,58.5644,58.5807,58.5319,58.54,53575.0
2016-09-16 14:20:00,71.88,71.92,71.86,71.9,47598.0,58.5482,58.5807,58.5319,58.5644,47598.0
2016-09-16 14:30:00,71.9,71.97,71.89,71.96,42090.0,58.5644,58.6215,58.5563,58.6133,42090.0
2016-09-16 14:40:00,71.95,72.0,71.94,71.97,48753.0,58.6052,58.6459,58.597,58.6215,48753.0
2016-09-16 14:50:00,71.97,71.98,71.86,71.87,48205.0,58.6215,58.6296,58.5319,58.54,48205.0
2016-09-16 15:00:00,71.87,71.95,71.85,71.94,65754.0,58.54,58.6052,58.5237,58.597,65754.0
2016-09-16 15:10:00,71.94,71.97,71.89,71.97,51835.0,58.597,58.6215,58.5563,58.6215,51835.0
2016-09-16 15:20:00,71.96,72.01,71.95,72.01,70638.0,58.6133,58.654,58.6052,58.654,70638.0
2016-09-16 15:30:00,72.0,72.08,71.99,72.04,86633.0,58.6459,58.7111,58.6378,58.6785,86633.0
2016-09-16 15:40:00,72.03,72.03,71.96,72.02,179447.0,58.6703,58.6703,58.6133,58.6622,179447.0
2016-09-16 15:50:00,72.01,72.01,71.91,71.94,313489.0,58.654,58.654,58.5726,58.597,313489.0
2016-09-19 09:30:00,72.02,72.26,71.93,72.26,82673.0,58.6622,58.8577,58.5889,58.8577,82673.0
2016-09-19 09:40:00,72.23,72.37,72.21,72.28,49299.0,58.8332,58.9473,58.8169,58.874,49299.0
2016-09-19 09:50:00,72.28,72.37,72.25,72.36,38192.0,58.874,58.9473,58.8495,58.9391,38192.0
2016-09-19 10:00:00,72.37,72.47,72.37,72.46,40431.0,58.9473,59.0287,58.9473,59.0206,40431.0
2016-09-19 10:10:00,72.46,72.5,72.41,72.44,49169.0,59.0206,59.0532,58.9799,59.0043,49169.0
2016-09-19 10:20:00,72.44,72.45,72.38,72.42,47565.0,59.0043,59.0124,58.9554,58.988,47565.0
2016-09-19 10:30:00,72.41,72.43,72.36,72.36,58229.0,58.9799,58.9961,58.9391,58.9391,58229.0
2016-09-19 10:40:00,72.36,72.37,72.32,72.37,29995.0,58.9391,58.9473,58.9065,58.9473,29995.0
2016-09-19 10:50:00,72.37,72.44,72.35,72.42,45968.0,58.9473,59.0043,58.931,58.988,45968.0
2016-09-19 11:00:00,72.4,72.42,72.36,72.42,75174.0,58.9717,58.988,58.9391,58.988,75174.0
2016-09-19 11:10:00,72.43,72.45,72.4,72.42,67716.0,58.9961,59.0124,58.9717,58.988,67716.0
2016-09-19 11:20:00,72.43,72.43,72.37,72.39,34746.0,58.9961,58.9961,58.9473,58.9636,34746.0
2016-09-19 11:30:00,72.39,72.45,72.33,72.45,34419.0,58.9636,59.0124,58.9147,59.0124,34419.0
2016-09-19 11:40:00,72.46,72.49,72.39,72.43,42778.0,59.0206,59.045,58.9636,58.9961,42778.0
2016-09-19 11:50:00,72.43,72.47,72.41,72.47,40089.0,58.9961,59.0287,58.9799,59.0287,40089.0
2016-09-19 12:00:00,72.48,72.5,72.44,72.45,32215.0,59.0369,59.0532,59.0043,59.0124,32215.0
2016-09-19 12:10:00,72.45,72.46,72.31,72.36,36495.0,59.0124,59.0206,58.8984,58.9391,36495.0
2016-09-19 12:20:00,72.35,72.36,72.3,72.34,19270.0,58.931,58.9391,58.8903,58.9228,19270.0
2016-09-19 12:30:00,72.33,72.37,72.32,72.34,16904.0,58.9147,58.9473,58.9065,58.9228,16904.0
2016-09-19 12:40:00,72.34,72.37,72.28,72.28,22482.0,58.9228,58.9473,58.874,58.874,22482.0
2016-09-19 12:50:00,72.29,72.36,72.27,72.28,24117.0,58.8821,58.9391,58.8658,58.874,24117.0
2016-09-19 13:00:00,72.27,72.34,72.25,72.32,31266.0,58.8658,58.9228,58.8495,58.9065,31266.0
2016-09-19 13:10:00,72.32,72.36,72.29,72.35,23637.0,58.9065,58.9391,58.8821,58.931,23637.0
2016-09-19 13:20:00,72.35,72.39,72.32,72.34,22787.0,58.931,58.9636,58.9065,58.9228,22787.0
2016-09-19 13:30:00,72.33,72.35,72.21,72.21,38630.0,58.9147,58.931,58.8169,58.8169,38630.0
2016-09-19 13:40:00,72.2,72.26,72.17,72.26,55805.0,58.8088,58.8577,58.7844,58.8577,55805.0
2016-09-19 13:50:00,72.25,72.32,72.21,72.3,27228.0,58.8495,58.9065,58.8169,58.8903,27228.0
2016-09-19 14:00:00,72.3,72.35,72.29,72.35,26154.0,58.8903,58.931,58.8821,58.931,26154.0
2016-09-19 14:10:00,72.36,72.4,72.34,72.35,33914.0,58.9391,58.9717,58.9228,58.931,33914.0
2016-09-19 14:20:00,72.35,72.36,72.31,72.33,28359.0,58.931,58.9391,58.8984,58.9147,28359.0
2016-09-19 14:30:00,72.33,72.35,72.28,72.28,32040.0,58.9147,58.931,58.874,58.874,32040.0
2016-09-19 14:40:00,72.28,72.37,72.28,72.35,30008.0,58.874,58.9473,58.874,58.931,30008.0
2016-09-19 14:50:00,72.36,72.44,72.36,72.42,33618.0,58.9391,59.0043,58.9391,58.988,33618.0
2016-09-19 15:00:00,72.41,72.42,72.33,72.34,26101.0,58.9799,58.988,58.9147,58.9228,26101.0
2016-09-19 15:10:00,72.33,72.36,72.22,72.29,32459.0,58.9147,58.9391,58.8251,58.8821,32459.0
2016-09-19 15:20:00,72.28,72.32,72.24,72.24,35517.0,58.874,58.9065,58.8414,58.8414,35517.0
2016-09-19 15:30:00,72.24,72.25,72.13,72.2,70084.0,58.8414,58.8495,58.7518,58.8088,70084.0
2016-09-19 15:40:00,72.19,72.3,72.17,72.28,91234.0,58.8007,58.8903,58.7844,58.874,91234.0
2016-09-19 15:50:00,72.28,72.3,72.18,72.2,173673.0,58.874,58.8903,58.7925,58.8088,173673.0
2016-09-20 09:30:00,72.67,72.77,72.55,72.57,95563.0,59.1916,59.2731,59.0939,59.1102,95563.0
2016-09-20 09:40:00,72.58,72.59,72.46,72.56,43558.0,59.1183,59.1265,59.0206,59.102,43558.0
2016-09-20 09:50:00,72.55,72.72,72.51,72.72,51063.0,59.0939,59.2324,59.0613,59.2324,51063.0
2016-09-20 10:00:00,72.71,72.78,72.65,72.69,45669.0,59.2242,59.2812,59.1753,59.2079,45669.0
2016-09-20 10:10:00,72.68,72.77,72.66,72.76,38441.0,59.1998,59.2731,59.1835,59.2649,38441.0
2016-09-20 10:20:00,72.76,72.86,72.73,72.84,50738.0,59.2649,59.3464,59.2405,59.3301,50738.0
2016-09-20 10:30:00,72.83,72.85,72.74,72.74,55125.0,59.322,59.3382,59.2486,59.2486,55125.0
2016-09-20 10:40:00,72.74,72.83,72.74,72.8,26587.0,59.2486,59.322,59.2486,59.2975,26587.0
2016-09-20 10:50:00,72.81,72.82,72.76,72.79,41636.0,59.3057,59.3138,59.2649,59.2894,41636.0
2016-09-20 11:00:00,72.79,72.82,72.76,72.81,32294.0,59.2894,59.3138,59.2649,59.3057,32294.0
2016-09-20 11:10:00,72.81,72.84,72.77,72.79,42372.0,59.3057,59.3301,59.2731,59.2894,42372.0
2016-09-20 11:20:00,72.79,72.85,72.78,72.8,46464.0,59.2894,59.3382,59.2812,59.2975,46464.0
2016-09-20 11:30:00,72.8,72.86,72.74,72.86,70822.0,59.2975,59.3464,59.2486,59.3464,70822.0
2016-09-20 11:40:00,72.85,72.9,72.76,72.78,63952.0,59.3382,59.379,59.2649,59.2812,63952.0
2016-09-20 11:50:00,72.77,72.84,72.76,72.78,37301.0,59.2731,59.3301,59.2649,59.2812,37301.0
2016-09-20 12:00:00,72.77,72.81,72.72,72.73,40303.0,59.2731,59.3057,59.2324,59.2405,40303.0
2016-09-20 12:10:00,72.73,72.83,72.7,72.79,49085.0,59.2405,59.322,59.2161,59.2894,49085.0
2016-09-20 12:20:00,72.79,72.86,72.78,72.83,28762.0,59.2894,59.3464,59.2812,59.322,28762.0
2016-09-20 12:30:00,72.82,72.84,72.74,72.8,40222.0,59.3138,59.3301,59.2486,59.2975,40222.0
2016-09-20 12:40:00,72.79,72.8,72.73,72.73,84443.0,59.2894,59.2975,59.2405,59.2405,84443.0
2016-09-20 12:50:00,72.73,72.79,72.7,72.71,47228.0,59.2405,59.2894,59.2161,59.2242,47228.0
2016-09-20 13:00:00,72.71,72.74,72.69,72.74,55408.0,59.2242,59.2486,59.2079,59.2486,55408.0
2016-09-20 13:10:00,72.73,72.75,72.71,72.74,17801.0,59.2405,59.2568,59.2242,59.2486,17801.0
2016-09-20 13:20:00,72.74,72.79,72.71,72.77,29870.0,59.2486,59.2894,59.2242,59.2731,29870.0
2016-09-20 13:30:00,72.77,72.8,72.74,72.77,25345.0,59.2731,59.2975,59.2486,59.2731,25345.0
2016-09-20 13:40:00,72.77,72.77,72.71,72.74,18866.0,59.2731,59.2731,59.2242,59.2486,18866.0
2016-09-20 13:50:00,72.74,72.78,72.7,72.77,25476.0,59.2486,59.2812,59.2161,59.2731,25476.0
2016-09-20 14:00:00,72.76,72.77,72.67,72.67,32360.0,59.2649,59.2731,59.1916,59.1916,32360.0
2016-09-20 14:10:00,72.67,72.71,72.66,72.7,24003.0,59.1916,59.2242,59.1835,59.2161,24003.0
2016-09-20 14:20:00,72.69,72.71,72.62,72.67,25659.0,59.2079,59.2242,59.1509,59.1916,25659.0
2016-09-20 14:30:00,72.66,72.77,72.65,72.77,35547.0,59.1835,59.2731,59.1753,59.2731,35547.0
2016-09-20 14:40:00,72.77,72.81,72.72,72.78,39425.0,59.2731,59.3057,59.2324,59.2812,39425.0
2016-09-20 14:50:00,72.78,72.8,72.75,72.79,21857.0,59.2812,59.2975,59.2568,59.2894,21857.0
2016-09-20 15:00:00,72.79,72.79,72.71,72.72,34091.0,59.2894,59.2894,59.2242,59.2324,34091.0
2016-09-20 15:10:00,72.73,72.77,72.71,72.73,30904.0,59.2405,59.2731,59.2242,59.2405,30904.0
2016-09-20 15:20:00,72.74,72.78,72.72,72.72,37576.0,59.2486,59.2812,59.2324,59.2324,37576.0
2016-09-20 15:30:00,72.72,72.73,72.65,72.69,50753.0,59.2324,59.2405,59.1753,59.2079,50753.0
2016-09-20 15:40:00,72.69,72.7,72.63,72.64,59870.0,59.2079,59.2161,59.159,59.1672,59870.0
2016-09-20 15:50:00,72.63,72.64,72.48,72.49,295714.0,59.159,59.1672,59.0369,59.045,295714.0
2016-09-21 09:30:00,72.51,72.69,72.48,72.6,47772.0,59.0613,59.2079,59.0369,59.1346,47772.0
2016-09-21 09:40:00,72.6,72.62,72.47,72.54,46945.0,59.1346,59.1509,59.0287,59.0857,46945.0
2016-09-21 09:50:00,72.53,72.63,72.53,72.57,40908.0,59.0776,59.159,59.0776,59.1102,40908.0
2016-09-21 10:00:00,72.57,72.58,72.47,72.51,28295.0,59.1102,59.1183,59.0287,59.0613,28295.0
2016-09-21 10:10:00,72.51,72.58,72.4,72.41,41521.0,59.0613,59.1183,58.9717,58.9799,41521.0
2016-09-21 10:20:00,72.42,72.54,72.41,72.5,48669.0,58.988,59.0857,58.9799,59.0532,48669.0
2016-09-21 10:30:00,72.5,72.53,72.34,72.38,68756.0,59.0532,59.0776,58.9228,58.9554,68756.0
2016-09-21 10:40:00,72.39,72.43,72.34,72.43,47026.0,58.9636,58.9961,58.9228,58.9961,47026.0
2016-09-21 10:50:00,72.43,72.49,72.41,72.46,31971.0,58.9961,59.045,58.9799,59.0206,31971.0
2016-09-21 11:00:00,72.45,72.52,72.42,72.51,30017.0,59.0124,59.0695,58.988,59.0613,30017.0
2016-09-21 11:10:00,72.52,72.52,72.42,72.49,28424.0,59.0695,59.0695,58.988,59.045,28424.0
2016-09-21 11:20:00,72.48,72.59,72.48,72.57,34600.0,59.0369,59.1265,59.0369,59.1102,34600.0
2016-09-21 11:30:00,72.57,72.63,72.54,72.6,72900.0,59.1102,59.159,59.0857,59.1346,72900.0
2016-09-21 11:40:00,72.6,72.62,72.54,72.59,33924.0,59.1346,59.1509,59.0857,59.1265,33924.0
2016-09-21 11:50:00,72.58,72.59,72.51,72.52,29415.0,59.1183,59.1265,59.0613,59.0695,29415.0
2016-09-21 12:00:00,72.51,72.56,72.5,72.51,25686.0,59.0613,59.102,59.0532,59.0613,25686.0
2016-09-21 12:10:00,72.51,72.52,72.28,72.29,19407.0,59.0613,59.0695,58.874,58.8821,19407.0
2016-09-21 12:20:00,72.3,72.37,72.3,72.34,27221.0,58.8903,58.9473,58.8903,58.9228,27221.0
2016-09-21 12:30:00,72.35,72.35,72.18,72.18,22801.0,58.931,58.931,58.7925,58.7925,22801.0
2016-09-21 12:40:00,72.19,72.26,72.15,72.25,30514.0,58.8007,58.8577,58.7681,58.8495,30514.0
2016-09-21 12:50:00,72.25,72.35,72.23,72.33,40068.0,58.8495,58.931,58.8332,58.9147,40068.0
2016-09-21 13:00:00,72.33,72.37,72.24,72.25,31668.0,58.9147,58.9473,58.8414,58.8495,31668.0
2016-09-21 13:10:00,72.26,72.26,72.2,72.21,31596.0,58.8577,58.8577,58.8088,58.8169,31596.0
2016-09-21 13:20:00,72.22,72.26,72.15,72.19,43962.0,58.8251,58.8577,58.7681,58.8007,43962.0
2016-09-21 13:30:00,72.19,72.3,72.18,72.28,39957.0,58.8007,58.8903,58.7925,58.874,39957.0
2016-09-21 13:40:00,72.28,72.36,72.22,72.32,37371.0,58.874,58.9391,58.8251,58.9065,37371.0
2016-09-21 13:50:00,72.32,72.32,72.23,72.24,32133.0,58.9065,58.9065,58.8332,58.8414,32133.0
2016-09-21 14:00:00,72.22,72.58,72.2,72.46,66289.0,58.8251,59.1183,58.8088,59.0206,66289.0
2016-09-21 14:10:00,72.45,72.73,72.44,72.65,77798.0,59.0124,59.2405,59.0043,59.1753,77798.0
2016-09-21 14:20:00,72.64,72.66,72.36,72.36,61094.0,59.1672,59.1835,58.9391,58.9391,61094.0
2016-09-21 14:30:00,72.36,72.55,72.33,72.54,56757.0,58.9391,59.0939,58.9147,59.0857,56757.0
2016-09-21 14:40:00,72.53,72.7,72.49,72.61,70279.0,59.0776,59.2161,59.045,59.1428,70279.0
2016-09-21 14:50:00,72.6,72.75,72.55,72.73,76834.0,59.1346,59.2568,59.0939,59.2405,76834.0
2016-09-21 15:00:00,72.74,72.82,72.68,72.8,58821.0,59.2486,59.3138,59.1998,59.2975,58821.0
2016-09-21 15:10:00,72.8,72.88,72.78,72.8,80224.0,59.2975,59.3627,59.2812,59.2975,80224.0
2016-09-21 15:20:00,72.79,72.95,72.79,72.92,76534.0,59.2894,59.4197,59.2894,59.3953,76534.0
2016-09-21 15:30:00,72.93,72.99,72.92,72.95,134572.0,59.4034,59.4523,59.3953,59.4197,134572.0
2016-09-21 15:40:00,72.95,73.09,72.94,73.03,293526.0,59.4197,59.5337,59.4116,59.4849,293526.0
2016-09-21 15:50:00,73.02,73.08,72.97,72.98,257589.0,59.4767,59.5256,59.436,59.4441,257589.0
2016-09-22 09:30:00,73.19,73.47,73.15,73.43,170413.0,59.6152,59.8433,59.5826,59.8107,170413.0
2016-09-22 09:40:00,73.42,73.44,73.2,73.37,215435.0,59.8025,59.8188,59.6233,59.7618,215435.0
2016-09-22 09:50:00,73.38,73.49,73.37,73.39,85479.0,59.7699,59.8595,59.7618,59.7781,85479.0
2016-09-22 10:00:00,73.39,73.41,73.29,73.34,53467.0,59.7781,59.7944,59.6966,59.7374,53467.0
2016-09-22 10:10:00,73.34,73.38,73.31,73.33,50056.0,59.7374,59.7699,59.7129,59.7292,50056.0
2016-09-22 10:20:00,73.32,73.42,73.32,73.38,39577.0,59.7211,59.8025,59.7211,59.7699,39577.0
2016-09-22 10:30:00,73.38,73.47,73.38,73.42,34873.0,59.7699,59.8433,59.7699,59.8025,34873.0
2016-09-22 10:40:00,73.42,73.47,73.41,73.45,59783.0,59.8025,59.8433,59.7944,59.827,59783.0
2016-09-22 10:50:00,73.45,73.47,73.42,73.42,110305.0,59.827,59.8433,59.8025,59.8025,110305.0
2016-09-22 11:00:00,73.41,73.42,73.28,73.31,29537.0,59.7944,59.8025,59.6885,59.7129,29537.0
2016-09-22 11:10:00,73.31,73.33,73.23,73.33,78250.0,59.7129,59.7292,59.6478,59.7292,78250.0
2016-09-22 11:20:00,73.32,73.33,73.23,73.24,45242.0,59.7211,59.7292,59.6478,59.6559,45242.0
2016-09-22 11:30:00,73.24,73.34,73.22,73.33,33674.0,59.6559,59.7374,59.6396,59.7292,33674.0
2016-09-22 11:40:00,73.33,73.35,73.29,73.34,21135.0,59.7292,59.7455,59.6966,59.7374,21135.0
2016-09-22 11:50:00,73.34,73.37,73.31,73.37,29541.0,59.7374,59.7618,59.7129,59.7618,29541.0
2016-09-22 12:00:00,73.38,73.44,73.38,73.38,24753.0,59.7699,59.8188,59.7699,59.7699,24753.0
2016-09-22 12:10:00,73.38,73.38,73.29,73.3,39966.0,59.7699,59.7699,59.6966,59.7048,39966.0
2016-09-22 12:20:00,73.3,73.37,73.25,73.37,22190.0,59.7048,59.7618,59.6641,59.7618,22190.0
2016-09-22 12:30:00,73.38,73.4,73.35,73.36,17491.0,59.7699,59.7862,59.7455,59.7537,17491.0
2016-09-22 12:40:00,73.35,73.4,73.31,73.39,13847.0,59.7455,59.7862,59.7129,59.7781,13847.0
2016-09-22 12:50:00,73.4,73.42,73.31,73.34,43414.0,59.7862,59.8025,59.7129,59.7374,43414.0
2016-09-22 13:00:00,73.34,73.41,73.32,73.38,28230.0,59.7374,59.7944,59.7211,59.7699,28230.0
2016-09-22 13:10:00,73.39,73.39,73.35,73.37,35714.0,59.7781,59.7781,59.7455,59.7618,35714.0
2016-09-22 13:20:00,73.36,73.37,73.3,73.3,25277.0,59.7537,59.7618,59.7048,59.7048,25277.0
2016-09-22 13:30:00,73.3,73.36,73.29,73.36,34118.0,59.7048,59.7537,59.6966,59.7537,34118.0
2016-09-22 13:40:00,73.36,73.37,73.33,73.34,34072.0,59.7537,59.7618,59.7292,59.7374,34072.0
2016-09-22 13:50:00,73.35,73.39,73.32,73.37,39664.0,59.7455,59.7781,59.7211,59.7618,39664.0
2016-09-22 14:00:00,73.38,73.49,73.35,73.48,35310.0,59.7699,59.8595,59.7455,59.8514,35310.0
2016-09-22 14:10:00,73.48,73.5,73.27,73.36,52672.0,59.8514,59.8677,59.6803,59.7537,52672.0
2016-09-22 14:20:00,73.35,73.42,73.31,73.38,79772.0,59.7455,59.8025,59.7129,59.7699,79772.0
2016-09-22 14:30:00,73.38,73.4,73.29,73.39,36504.0,59.7699,59.7862,59.6966,59.7781,36504.0
2016-09-22 14:40:00,73.4,73.48,73.37,73.45,48462.0,59.7862,59.8514,59.7618,59.827,48462.0
2016-09-22 14:50:00,73.44,73.55,73.39,73.53,40506.0,59.8188,59.9084,59.7781,59.8921,40506.0
2016-09-22 15:00:00,73.53,73.61,73.53,73.57,36346.0,59.8921,59.9573,59.8921,59.9247,36346.0
2016-09-22 15:10:00,73.56,73.58,73.49,73.52,45780.0,59.9166,59.9328,59.8595,59.884,45780.0
2016-09-22 15:20:00,73.52,73.57,73.49,73.53,52029.0,59.884,59.9247,59.8595,59.8921,52029.0
2016-09-22 15:30:00,73.54,73.63,73.54,73.59,87529.0,59.9003,59.9736,59.9003,59.941,87529.0
2016-09-22 15:40:00,73.6,73.61,73.52,73.53,179144.0,59.9491,59.9573,59.884,59.8921,179144.0
2016-09-22 15:50:00,73.53,73.62,73.51,73.52,246083.0,59.8921,59.9654,59.8758,59.884,246083.0
2016-09-23 09:30:00,73.52,73.53,73.31,73.37,118185.0,59.884,59.8921,59.7129,59.7618,118185.0
2016-09-23 09:40:00,73.37,73.44,73.24,73.33,88475.0,59.7618,59.8188,59.6559,59.7292,88475.0
2016-09-23 09:50:00,73.33,73.41,73.3,73.31,96046.0,59.7292,59.7944,59.7048,59.7129,96046.0
2016-09-23 10:00:00,73.3,73.39,73.28,73.35,91632.0,59.7048,59.7781,59.6885,59.7455,91632.0
2016-09-23 10:10:00,73.35,73.4,73.28,73.33,83544.0,59.7455,59.7862,59.6885,59.7292,83544.0
2016-09-23 10:20:00,73.33,73.36,73.27,73.31,141694.0,59.7292,59.7537,59.6803,59.7129,141694.0
2016-09-23 10:30:00,73.31,73.39,73.3,73.35,102671.0,59.7129,59.7781,59.7048,59.7455,102671.0
2016-09-23 10:40:00,73.35,73.38,73.32,73.35,85304.0,59.7455,59.7699,59.7211,59.7455,85304.0
2016-09-23 10:50:00,73.35,73.35,73.3,73.31,93414.0,59.7455,59.7455,59.7048,59.7129,93414.0
2016-09-23 11:00:00,73.31,73.31,73.26,73.28,117180.0,59.7129,59.7129,59.6722,59.6885,117180.0
2016-09-23 11:10:00,73.28,73.28,73.16,73.19,99577.0,59.6885,59.6885,59.5907,59.6152,99577.0
2016-09-23 11:20:00,73.19,73.26,73.17,73.25,72453.0,59.6152,59.6722,59.5989,59.6641,72453.0
2016-09-23 11:30:00,73.25,73.27,73.14,73.16,51964.0,59.6641,59.6803,59.5745,59.5907,51964.0
2016-09-23 11:40:00,73.16,73.16,73.09,73.13,43076.0,59.5907,59.5907,59.5337,59.5663,43076.0
2016-09-23 11:50:00,73.14,73.22,73.13,73.2,52440.0,59.5745,59.6396,59.5663,59.6233,52440.0
2016-09-23 12:00:00,73.2,73.25,73.19,73.23,52182.0,59.6233,59.6641,59.6152,59.6478,52182.0
2016-09-23 12:10:00,73.24,73.26,73.2,73.24,37767.0,59.6559,59.6722,59.6233,59.6559,37767.0
2016-09-23 12:20:00,73.25,73.27,73.23,73.24,38616.0,59.6641,59.6803,59.6478,59.6559,38616.0
2016-09-23 12:30:00,73.25,73.27,73.23,73.26,75881.0,59.6641,59.6803,59.6478,59.6722,75881.0
2016-09-23 12:40:00,73.26,73.26,73.22,73.22,71823.0,59.6722,59.6722,59.6396,59.6396,71823.0
2016-09-23 12:50:00,73.23,73.3,73.22,73.3,79290.0,59.6478,59.7048,59.6396,59.7048,79290.0
2016-09-23 13:00:00,73.3,73.32,73.24,73.27,75625.0,59.7048,59.7211,59.6559,59.6803,75625.0
2016-09-23 13:10:00,73.28,73.3,73.26,73.29,40692.0,59.6885,59.7048,59.6722,59.6966,40692.0
2016-09-23 13:20:00,73.29,73.29,73.22,73.22,38118.0,59.6966,59.6966,59.6396,59.6396,38118.0
2016-09-23 13:30:00,73.22,73.23,73.19,73.2,31771.0,59.6396,59.6478,59.6152,59.6233,31771.0
2016-09-23 13:40:00,73.21,73.21,73.13,73.15,50165.0,59.6315,59.6315,59.5663,59.5826,50165.0
2016-09-23 13:50:00,73.15,73.24,73.11,73.21,74414.0,59.5826,59.6559,59.55,59.6315,74414.0
2016-09-23 14:00:00,73.21,73.28,73.2,73.27,50149.0,59.6315,59.6885,59.6233,59.6803,50149.0
2016-09-23 14:10:00,73.27,73.3,73.26,73.27,112318.0,59.6803,59.7048,59.6722,59.6803,112318.0
2016-09-23 14:20:00,73.27,73.31,73.22,73.27,57088.0,59.6803,59.7129,59.6396,59.6803,57088.0
2016-09-23 14:30:00,73.27,73.3,73.25,73.27,53494.0,59.6803,59.7048,59.6641,59.6803,53494.0
2016-09-23 14:40:00,73.28,73.29,73.25,73.27,41317.0,59.6885,59.6966,59.6641,59.6803,41317.0
2016-09-23 14:50:00,73.28,73.3,73.26,73.28,69188.0,59.6885,59.7048,59.6722,59.6885,69188.0
2016-09-23 15:00:00,73.28,73.36,73.28,73.35,64588.0,59.6885,59.7537,59.6885,59.7455,64588.0
2016-09-23 15:10:00,73.35,73.35,73.3,73.31,48670.0,59.7455,59.7455,59.7048,59.7129,48670.0
2016-09-23 15:20:00,73.32,73.44,73.31,73.43,60936.0,59.7211,59.8188,59.7129,59.8107,60936.0
2016-09-23 15:30:00,73.44,73.5,73.31,73.36,111663.0,59.8188,59.8677,59.7129,59.7537,111663.0
2016-09-23 15:40:00,73.35,73.36,73.27,73.28,109277.0,59.7455,59.7537,59.6803,59.6885,109277.0
2016-09-23 15:50:00,73.27,73.34,73.23,73.26,222269.0,59.6803,59.7374,59.6478,59.6722,222269.0
2016-09-26 09:30:00,73.01,73.07,72.81,72.89,66533.0,59.4686,59.5174,59.3057,59.3708,66533.0
2016-09-26 09:40:00,72.88,73.03,72.82,73.01,51564.0,59.3627,59.4849,59.3138,59.4686,51564.0
2016-09-26 09:50:00,73.02,73.08,73.0,73.05,52783.0,59.4767,59.5256,59.4604,59.5012,52783.0
2016-09-26 10:00:00,73.05,73.16,73.03,73.16,61460.0,59.5012,59.5907,59.4849,59.5907,61460.0
2016-09-26 10:10:00,73.15,73.26,73.13,73.25,42932.0,59.5826,59.6722,59.5663,59.6641,42932.0
2016-09-26 10:20:00,73.25,73.26,73.15,73.18,40685.0,59.6641,59.6722,59.5826,59.607,40685.0
2016-09-26 10:30:00,73.18,73.23,73.16,73.2,41688.0,59.607,59.6478,59.5907,59.6233,41688.0
2016-09-26 10:40:00,73.19,73.24,73.14,73.24,53279.0,59.6152,59.6559,59.5745,59.6559,53279.0
2016-09-26 10:50:00,73.25,73.26,73.2,73.2,56182.0,59.6641,59.6722,59.6233,59.6233,56182.0
2016-09-26 11:00:00,73.21,73.24,73.16,73.17,59619.0,59.6315,59.6559,59.5907,59.5989,59619.0
2016-09-26 11:10:00,73.17,73.18,73.1,73.16,33994.0,59.5989,59.607,59.5419,59.5907,33994.0
2016-09-26 11:20:00,73.16,73.19,73.1,73.12,27469.0,59.5907,59.6152,59.5419,59.5582,27469.0
2016-09-26 11:30:00,73.12,73.14,73.04,73.11,45573.0,59.5582,59.5745,59.493,59.55,45573.0
2016-09-26 11:40:00,73.11,73.11,73.06,73.11,24097.0,59.55,59.55,59.5093,59.55,24097.0
2016-09-26 11:50:00,73.1,73.11,73.05,73.08,35956.0,59.5419,59.55,59.5012,59.5256,35956.0
2016-09-26 12:00:00,73.08,73.18,73.07,73.17,36106.0,59.5256,59.607,59.5174,59.5989,36106.0
2016-09-26 12:10:00,73.17,73.22,73.16,73.19,30601.0,59.5989,59.6396,59.5907,59.6152,30601.0
2016-09-26 12:20:00,73.2,73.26,73.18,73.26,23406.0,59.6233,59.6722,59.607,59.6722,23406.0
2016-09-26 12:30:00,73.25,73.33,73.24,73.31,45098.0,59.6641,59.7292,59.6559,59.7129,45098.0
2016-09-26 12:40:00,73.3,73.35,73.26,73.34,31192.0,59.7048,59.7455,59.6722,59.7374,31192.0
2016-09-26 12:50:00,73.34,73.39,73.33,73.38,32972.0,59.7374,59.7781,59.7292,59.7699,32972.0
2016-09-26 13:00:00,73.37,73.38,73.3,73.34,43947.0,59.7618,59.7699,59.7048,59.7374,43947.0
2016-09-26 13:10:00,73.34,73.36,73.31,73.36,34049.0,59.7374,59.7537,59.7129,59.7537,34049.0
2016-09-26 13:20:00,73.36,73.37,73.21,73.22,70740.0,59.7537,59.7618,59.6315,59.6396,70740.0
2016-09-26 13:30:00,73.22,73.24,73.17,73.19,30451.0,59.6396,59.6559,59.5989,59.6152,30451.0
2016-09-26 13:40:00,73.19,73.23,73.15,73.17,25647.0,59.6152,59.6478,59.5826,59.5989,25647.0
2016-09-26 13:50:00,73.17,73.23,73.16,73.21,27196.0,59.5989,59.6478,59.5907,59.6315,27196.0
2016-09-26 14:00:00,73.21,73.26,73.2,73.25,22149.0,59.6315,59.6722,59.6233,59.6641,22149.0
2016-09-26 14:10:00,73.24,73.27,73.2,73.27,18643.0,59.6559,59.6803,59.6233,59.6803,18643.0
2016-09-26 14:20:00,73.26,73.31,73.23,73.31,29149.0,59.6722,59.7129,59.6478,59.7129,29149.0
2016-09-26 14:30:00,73.31,73.32,73.2,73.21,26656.0,59.7129,59.7211,59.6233,59.6315,26656.0
2016-09-26 14:40:00,73.21,73.25,73.2,73.22,27762.0,59.6315,59.6641,59.6233,59.6396,27762.0
2016-09-26 14:50:00,73.22,73.26,73.19,73.19,29060.0,59.6396,59.6722,59.6152,59.6152,29060.0
2016-09-26 15:00:00,73.19,73.27,73.17,73.24,74571.0,59.6152,59.6803,59.5989,59.6559,74571.0
2016-09-26 15:10:00,73.24,73.25,73.16,73.17,54413.0,59.6559,59.6641,59.5907,59.5989,54413.0
2016-09-26 15:20:00,73.18,73.22,73.17,73.18,43400.0,59.607,59.6396,59.5989,59.607,43400.0
2016-09-26 15:30:00,73.18,73.26,73.11,73.14,71378.0,59.607,59.6722,59.55,59.5745,71378.0
2016-09-26 15:40:00,73.15,73.2,73.1,73.19,83102.0,59.5826,59.6233,59.5419,59.6152,83102.0
2016-09-26 15:50:00,73.19,73.21,73.07,73.14,201571.0,59.6152,59.6315,59.5174,59.5745,201571.0
2016-09-27 09:30:00,73.34,73.39,73.03,73.27,91040.0,59.7374,59.7781,59.4849,59.6803,91040.0
2016-09-27 09:40:00,73.27,73.48,73.24,73.36,135974.0,59.6803,59.8514,59.6559,59.7537,135974.0
2016-09-27 09:50:00,73.36,73.46,73.33,73.46,60734.0,59.7537,59.8351,59.7292,59.8351,60734.0
2016-09-27 10:00:00,73.46,73.57,73.38,73.56,167157.0,59.8351,59.9247,59.7699,59.9166,167157.0
2016-09-27 10:10:00,73.56,73.57,73.42,73.55,97717.0,59.9166,59.9247,59.8025,59.9084,97717.0
2016-09-27 10:20:00,73.55,73.62,73.55,73.6,38245.0,59.9084,59.9654,59.9084,59.9491,38245.0
2016-09-27 10:30:00,73.61,73.62,73.48,73.51,95242.0,59.9573,59.9654,59.8514,59.8758,95242.0
2016-09-27 10:40:00,73.5,73.53,73.47,73.49,44910.0,59.8677,59.8921,59.8433,59.8595,44910.0
2016-09-27 10:50:00,73.49,73.51,73.33,73.36,38338.0,59.8595,59.8758,59.7292,59.7537,38338.0
2016-09-27 11:00:00,73.36,73.43,73.36,73.36,34452.0,59.7537,59.8107,59.7537,59.7537,34452.0
2016-09-27 11:10:00,73.36,73.4,73.32,73.33,35146.0,59.7537,59.7862,59.7211,59.7292,35146.0
2016-09-27 11:20:00,73.34,73.47,73.31,73.43,38701.0,59.7374,59.8433,59.7129,59.8107,38701.0
2016-09-27 11:30:00,73.43,73.52,73.4,73.52,32151.0,59.8107,59.884,59.7862,59.884,32151.0
2016-09-27 11:40:00,73.53,73.54,73.47,73.5,32596.0,59.8921,59.9003,59.8433,59.8677,32596.0
2016-09-27 11:50:00,73.49,73.56,73.49,73.54,30960.0,59.8595,59.9166,59.8595,59.9003,30960.0
2016-09-27 12:00:00,73.54,73.55,73.46,73.47,23303.0,59.9003,59.9084,59.8351,59.8433,23303.0
2016-09-27 12:10:00,73.47,73.49,73.43,73.47,19882.0,59.8433,59.8595,59.8107,59.8433,19882.0
2016-09-27 12:20:00,73.47,73.69,73.46,73.61,44503.0,59.8433,60.0224,59.8351,59.9573,44503.0
2016-09-27 12:30:00,73.62,73.62,73.52,73.54,30823.0,59.9654,59.9654,59.884,59.9003,30823.0
2016-09-27 12:40:00,73.55,73.58,73.51,73.52,35150.0,59.9084,59.9328,59.8758,59.884,35150.0
2016-09-27 12:50:00,73.52,73.58,73.5,73.56,33720.0,59.884,59.9328,59.8677,59.9166,33720.0
2016-09-27 13:00:00,73.56,73.61,73.56,73.59,26656.0,59.9166,59.9573,59.9166,59.941,26656.0
2016-09-27 13:10:00,73.59,73.61,73.56,73.59,17424.0,59.941,59.9573,59.9166,59.941,17424.0
2016-09-27 13:20:00,73.59,73.68,73.59,73.68,17869.0,59.941,60.0143,59.941,60.0143,17869.0
2016-09-27 13:30:00,73.69,73.71,73.63,73.63,18030.0,60.0224,60.0387,59.9736,59.9736,18030.0
2016-09-27 13:40:00,73.64,73.65,73.61,73.61,18338.0,59.9817,59.9899,59.9573,59.9573,18338.0
2016-09-27 13:50:00,73.62,73.64,73.55,73.56,23910.0,59.9654,59.9817,59.9084,59.9166,23910.0
2016-09-27 14:00:00,73.56,73.58,73.49,73.49,32881.0,59.9166,59.9328,59.8595,59.8595,32881.0
2016-09-27 14:10:00,73.49,73.55,73.49,73.55,23482.0,59.8595,59.9084,59.8595,59.9084,23482.0
2016-09-27 14:20:00,73.54,73.55,73.48,73.49,39220.0,59.9003,59.9084,59.8514,59.8595,39220.0
2016-09-27 14:30:00,73.49,73.51,73.46,73.47,23494.0,59.8595,59.8758,59.8351,59.8433,23494.0
2016-09-27 14:40:00,73.46,73.47,73.41,73.42,23936.0,59.8351,59.8433,59.7944,59.8025,23936.0
2016-09-27 14:50:00,73.41,73.46,73.4,73.43,21218.0,59.7944,59.8351,59.7862,59.8107,21218.0
2016-09-27 15:00:00,73.43,73.46,73.39,73.45,21947.0,59.8107,59.8351,59.7781,59.827,21947.0
2016-09-27 15:10:00,73.44,73.45,73.4,73.41,28411.0,59.8188,59.827,59.7862,59.7944,28411.0
2016-09-27 15:20:00,73.41,73.43,73.35,73.41,38529.0,59.7944,59.8107,59.7455,59.7944,38529.0
2016-09-27 15:30:00,73.4,73.4,73.35,73.4,49914.0,59.7862,59.7862,59.7455,59.7862,49914.0
2016-09-27 15:40:00,73.4,73.47,73.37,73.39,86120.0,59.7862,59.8433,59.7618,59.7781,86120.0
2016-09-27 15:50:00,73.39,73.45,73.39,73.44,159777.0,59.7781,59.827,59.7781,59.8188,159777.0
2016-09-28 09:30:00,73.86,73.95,73.52,73.55,211531.0,60.1609,60.2342,59.884,59.9084,211531.0
2016-09-28 09:40:00,73.52,73.54,73.28,73.38,52247.0,59.884,59.9003,59.6885,59.7699,52247.0
2016-09-28 09:50:00,73.43,73.45,73.31,73.35,39877.0,59.8107,59.827,59.7129,59.7455,39877.0
2016-09-28 10:00:00,73.33,73.34,73.17,73.23,80112.0,59.7292,59.7374,59.5989,59.6478,80112.0
2016-09-28 10:10:00,73.23,73.25,73.1,73.24,52796.0,59.6478,59.6641,59.5419,59.6559,52796.0
2016-09-28 10:20:00,73.23,73.28,73.21,73.23,44688.0,59.6478,59.6885,59.6315,59.6478,44688.0
2016-09-28 10:30:00,73.23,73.27,73.2,73.24,37541.0,59.6478,59.6803,59.6233,59.6559,37541.0
2016-09-28 10:40:00,73.23,73.31,73.12,73.13,64631.0,59.6478,59.7129,59.5582,59.5663,64631.0
2016-09-28 10:50:00,73.13,73.24,73.1,73.17,33676.0,59.5663,59.6559,59.5419,59.5989,33676.0
2016-09-28 11:00:00,73.17,73.17,73.06,73.14,33690.0,59.5989,59.5989,59.5093,59.5745,33690.0
2016-09-28 11:10:00,73.14,73.18,73.11,73.13,32526.0,59.5745,59.607,59.55,59.5663,32526.0
2016-09-28 11:20:00,73.13,73.14,73.03,73.06,34500.0,59.5663,59.5745,59.4849,59.5093,34500.0
2016-09-28 11:30:00,73.05,73.12,72.99,73.11,37091.0,59.5012,59.5582,59.4523,59.55,37091.0
2016-09-28 11:40:00,73.11,73.19,73.11,73.16,19634.0,59.55,59.6152,59.55,59.5907,19634.0
2016-09-28 11:50:00,73.16,73.19,73.14,73.14,17833.0,59.5907,59.6152,59.5745,59.5745,17833.0
2016-09-28 12:00:00,73.14,73.15,73.1,73.14,17512.0,59.5745,59.5826,59.5419,59.5745,17512.0
2016-09-28 12:10:00,73.13,73.23,73.12,73.13,22721.0,59.5663,59.6478,59.5582,59.5663,22721.0
2016-09-28 12:20:00,73.13,73.15,73.1,73.14,19961.0,59.5663,59.5826,59.5419,59.5745,19961.0
2016-09-28 12:30:00,73.15,73.17,73.09,73.11,21303.0,59.5826,59.5989,59.5337,59.55,21303.0
2016-09-28 12:40:00,73.11,73.17,73.09,73.17,38934.0,59.55,59.5989,59.5337,59.5989,38934.0
2016-09-28 12:50:00,73.17,73.21,73.14,73.18,23104.0,59.5989,59.6315,59.5745,59.607,23104.0
2016-09-28 13:00:00,73.17,73.21,73.15,73.21,19629.0,59.5989,59.6315,59.5826,59.6315,19629.0
2016-09-28 13:10:00,73.21,73.29,73.21,73.28,25784.0,59.6315,59.6966,59.6315,59.6885,25784.0
2016-09-28 13:20:00,73.28,73.31,73.26,73.28,29362.0,59.6885,59.7129,59.6722,59.6885,29362.0
2016-09-28 13:30:00,73.28,73.37,73.27,73.34,25050.0,59.6885,59.7618,59.6803,59.7374,25050.0
2016-09-28 13:40:00,73.35,73.42,73.34,73.35,30913.0,59.7455,59.8025,59.7374,59.7455,30913.0
2016-09-28 13:50:00,73.35,73.39,73.35,73.35,19562.0,59.7455,59.7781,59.7455,59.7455,19562.0
2016-09-28 14:00:00,73.34,73.37,73.32,73.35,23755.0,59.7374,59.7618,59.7211,59.7455,23755.0
2016-09-28 14:10:00,73.36,73.51,73.36,73.5,50228.0,59.7537,59.8758,59.7537,59.8677,50228.0
2016-09-28 14:20:00,73.49,73.52,73.42,73.42,49693.0,59.8595,59.884,59.8025,59.8025,49693.0
2016-09-28 14:30:00,73.42,73.46,73.36,73.41,47292.0,59.8025,59.8351,59.7537,59.7944,47292.0
2016-09-28 14:40:00,73.41,73.51,73.38,73.51,56697.0,59.7944,59.8758,59.7699,59.8758,56697.0
2016-09-28 14:50:00,73.5,73.54,73.5,73.51,54541.0,59.8677,59.9003,59.8677,59.8758,54541.0
2016-09-28 15:00:00,73.5,73.51,73.39,73.39,54911.0,59.8677,59.8758,59.7781,59.7781,54911.0
2016-09-28 15:10:00,73.4,73.45,73.35,73.39,63292.0,59.7862,59.827,59.7455,59.7781,63292.0
2016-09-28 15:20:00,73.39,73.47,73.38,73.42,61708.0,59.7781,59.8433,59.7699,59.8025,61708.0
2016-09-28 15:30:00,73.42,73.46,73.39,73.46,75917.0,59.8025,59.8351,59.7781,59.8351,75917.0
2016-09-28 15:40:00,73.46,73.6,73.45,73.59,144143.0,59.8351,59.9491,59.827,59.941,144143.0
2016-09-28 15:50:00,73.59,73.63,73.57,73.6,326713.0,59.941,59.9736,59.9247,59.9491,326713.0
2016-09-29 09:30:00,73.56,73.6,73.25,73.35,91948.0,59.9166,59.9491,59.6641,59.7455,91948.0
2016-09-29 09:40:00,73.34,73.46,73.29,73.45,94597.0,59.7374,59.8351,59.6966,59.827,94597.0
2016-09-29 09:50:00,73.46,73.54,73.35,73.35,36781.0,59.8351,59.9003,59.7455,59.7455,36781.0
2016-09-29 10:00:00,73.34,73.59,73.32,73.5,56000.0,59.7374,59.941,59.7211,59.8677,56000.0
2016-09-29 10:10:00,73.51,73.58,73.42,73.58,47488.0,59.8758,59.9328,59.8025,59.9328,47488.0
2016-09-29 10:20:00,73.58,73.58,73.42,73.47,40673.0,59.9328,59.9328,59.8025,59.8433,40673.0
2016-09-29 10:30:00,73.48,73.62,73.45,73.57,37228.0,59.8514,59.9654,59.827,59.9247,37228.0
2016-09-29 10:40:00,73.57,73.57,73.33,73.37,48517.0,59.9247,59.9247,59.7292,59.7618,48517.0
2016-09-29 10:50:00,73.36,73.44,73.33,73.36,51197.0,59.7537,59.8188,59.7292,59.7537,51197.0
2016-09-29 11:00:00,73.35,73.37,73.25,73.37,61146.0,59.7455,59.7618,59.6641,59.7618,61146.0
2016-09-29 11:10:00,73.37,73.39,73.34,73.39,69437.0,59.7618,59.7781,59.7374,59.7781,69437.0
2016-09-29 11:20:00,73.38,73.56,73.34,73.53,50822.0,59.7699,59.9166,59.7374,59.8921,50822.0
2016-09-29 11:30:00,73.53,73.54,73.45,73.45,31700.0,59.8921,59.9003,59.827,59.827,31700.0
2016-09-29 11:40:00,73.47,73.52,73.43,73.48,29001.0,59.8433,59.884,59.8107,59.8514,29001.0
2016-09-29 11:50:00,73.47,73.47,73.37,73.38,35051.0,59.8433,59.8433,59.7618,59.7699,35051.0
2016-09-29 12:00:00,73.38,73.49,73.35,73.46,43089.0,59.7699,59.8595,59.7455,59.8351,43089.0
2016-09-29 12:10:00,73.46,73.47,73.4,73.42,25513.0,59.8351,59.8433,59.7862,59.8025,25513.0
2016-09-29 12:20:00,73.42,73.47,73.38,73.4,38623.0,59.8025,59.8433,59.7699,59.7862,38623.0
2016-09-29 12:30:00,73.39,73.39,73.31,73.35,40766.0,59.7781,59.7781,59.7129,59.7455,40766.0
2016-09-29 12:40:00,73.34,73.35,73.23,73.23,96801.0,59.7374,59.7455,59.6478,59.6478,96801.0
2016-09-29 12:50:00,73.23,73.23,73.05,73.18,77902.0,59.6478,59.6478,59.5012,59.607,77902.0
2016-09-29 13:00:00,73.18,73.25,73.07,73.25,61943.0,59.607,59.6641,59.5174,59.6641,61943.0
2016-09-29 13:10:00,73.25,73.37,73.16,73.17,60222.0,59.6641,59.7618,59.5907,59.5989,60222.0
2016-09-29 13:20:00,73.16,73.27,73.11,73.24,62500.0,59.5907,59.6803,59.55,59.6559,62500.0
2016-09-29 13:30:00,73.24,73.3,73.19,73.21,39929.0,59.6559,59.7048,59.6152,59.6315,39929.0
2016-09-29 13:40:00,73.2,73.2,73.11,73.16,43925.0,59.6233,59.6233,59.55,59.5907,43925.0
2016-09-29 13:50:00,73.16,73.18,73.05,73.12,49435.0,59.5907,59.607,59.5012,59.5582,49435.0
2016-09-29 14:00:00,73.11,73.16,73.04,73.15,36154.0,59.55,59.5907,59.493,59.5826,36154.0
2016-09-29 14:10:00,73.15,73.24,73.09,73.22,47334.0,59.5826,59.6559,59.5337,59.6396,47334.0
2016-09-29 14:20:00,73.23,73.4,73.22,73.38,60855.0,59.6478,59.7862,59.6396,59.7699,60855.0
2016-09-29 14:30:00,73.38,73.48,73.33,73.39,57346.0,59.7699,59.8514,59.7292,59.7781,57346.0
2016-09-29 14:40:00,73.4,73.48,73.33,73.44,74476.0,59.7862,59.8514,59.7292,59.8188,74476.0
2016-09-29 14:50:00,73.44,73.45,73.3,73.34,50650.0,59.8188,59.827,59.7048,59.7374,50650.0
2016-09-29 15:00:00,73.34,73.4,73.3,73.4,58046.0,59.7374,59.7862,59.7048,59.7862,58046.0
2016-09-29 15:10:00,73.39,73.44,73.32,73.35,74269.0,59.7781,59.8188,59.7211,59.7455,74269.0
2016-09-29 15:20:00,73.34,73.48,73.27,73.48,86434.0,59.7374,59.8514,59.6803,59.8514,86434.0
2016-09-29 15:30:00,73.47,73.56,73.41,73.54,122127.0,59.8433,59.9166,59.7944,59.9003,122127.0
2016-09-29 15:40:00,73.55,73.59,73.43,73.44,140113.0,59.9084,59.941,59.8107,59.8188,140113.0
2016-09-29 15:50:00,73.43,73.43,73.26,73.29,299129.0,59.8107,59.8107,59.6722,59.6966,299129.0
2016-09-30 09:30:00,73.55,73.94,73.51,73.83,164820.0,59.9084,60.2261,59.8758,60.1365,164820.0
2016-09-30 09:40:00,73.83,74.13,73.82,74.03,124955.0,60.1365,60.3808,60.1283,60.2994,124955.0
2016-09-30 09:50:00,74.03,74.1,73.91,73.93,112393.0,60.2994,60.3564,60.2016,60.2179,112393.0
2016-09-30 10:00:00,73.93,74.35,73.92,74.31,166830.0,60.2179,60.56,60.2098,60.5275,166830.0
2016-09-30 10:10:00,74.31,74.34,74.18,74.27,125501.0,60.5275,60.5519,60.4216,60.4949,125501.0
2016-09-30 10:20:00,74.27,74.48,74.25,74.47,116009.0,60.4949,60.6659,60.4786,60.6578,116009.0
2016-09-30 10:30:00,74.47,74.5,74.16,74.19,148836.0,60.6578,60.6822,60.4053,60.4297,148836.0
2016-09-30 10:40:00,74.18,74.24,74.08,74.24,105136.0,60.4216,60.4704,60.3401,60.4704,105136.0
2016-09-30 10:50:00,74.24,74.29,74.14,74.26,75615.0,60.4704,60.5112,60.389,60.4867,75615.0
2016-09-30 11:00:00,74.26,74.38,74.24,74.29,77492.0,60.4867,60.5845,60.4704,60.5112,77492.0
2016-09-30 11:10:00,74.29,74.49,74.29,74.41,74190.0,60.5112,60.6741,60.5112,60.6089,74190.0
2016-09-30 11:20:00,74.41,74.48,74.38,74.45,74033.0,60.6089,60.6659,60.5845,60.6415,74033.0
2016-09-30 11:30:00,74.45,74.46,74.25,74.26,41247.0,60.6415,60.6496,60.4786,60.4867,41247.0
2016-09-30 11:40:00,74.26,74.29,74.18,74.29,40940.0,60.4867,60.5112,60.4216,60.5112,40940.0
2016-09-30 11:50:00,74.28,74.34,74.19,74.33,117406.0,60.503,60.5519,60.4297,60.5437,117406.0
2016-09-30 12:00:00,74.34,74.39,74.32,74.34,35816.0,60.5519,60.5926,60.5356,60.5519,35816.0
2016-09-30 12:10:00,74.35,74.36,74.25,74.32,42566.0,60.56,60.5682,60.4786,60.5356,42566.0
2016-09-30 12:20:00,74.32,74.42,74.31,74.39,41438.0,60.5356,60.6171,60.5275,60.5926,41438.0
2016-09-30 12:30:00,74.4,74.44,74.35,74.43,57309.0,60.6008,60.6333,60.56,60.6252,57309.0
2016-09-30 12:40:00,74.44,74.45,74.36,74.4,41309.0,60.6333,60.6415,60.5682,60.6008,41309.0
2016-09-30 12:50:00,74.4,74.41,74.36,74.36,29872.0,60.6008,60.6089,60.5682,60.5682,29872.0
2016-09-30 13:00:00,74.37,74.42,74.33,74.36,37041.0,60.5763,60.6171,60.5437,60.5682,37041.0
2016-09-30 13:10:00,74.35,74.39,74.31,74.34,33935.0,60.56,60.5926,60.5275,60.5519,33935.0
2016-09-30 13:20:00,74.33,74.34,74.27,74.29,51080.0,60.5437,60.5519,60.4949,60.5112,51080.0
2016-09-30 13:30:00,74.28,74.4,74.25,74.37,45435.0,60.503,60.6008,60.4786,60.5763,45435.0
2016-09-30 13:40:00,74.38,74.39,74.32,74.33,36692.0,60.5845,60.5926,60.5356,60.5437,36692.0
2016-09-30 13:50:00,74.34,74.37,74.28,74.33,47690.0,60.5519,60.5763,60.503,60.5437,47690.0
2016-09-30 14:00:00,74.33,74.39,74.31,74.34,50504.0,60.5437,60.5926,60.5275,60.5519,50504.0
2016-09-30 14:10:00,74.34,74.39,74.3,74.31,43539.0,60.5519,60.5926,60.5193,60.5275,43539.0
2016-09-30 14:20:00,74.32,74.41,74.25,74.4,45427.0,60.5356,60.6089,60.4786,60.6008,45427.0
2016-09-30 14:30:00,74.4,74.4,74.32,74.33,36202.0,60.6008,60.6008,60.5356,60.5437,36202.0
2016-09-30 14:40:00,74.34,74.42,74.33,74.39,36115.0,60.5519,60.6171,60.5437,60.5926,36115.0
2016-09-30 14:50:00,74.38,74.44,74.35,74.42,35151.0,60.5845,60.6333,60.56,60.6171,35151.0
2016-09-30 15:00:00,74.42,74.47,74.41,74.44,52220.0,60.6171,60.6578,60.6089,60.6333,52220.0
2016-09-30 15:10:00,74.44,74.49,74.39,74.4,61535.0,60.6333,60.6741,60.5926,60.6008,61535.0
2016-09-30 15:20:00,74.4,74.43,74.35,74.37,72406.0,60.6008,60.6252,60.56,60.5763,72406.0
2016-09-30 15:30:00,74.36,74.38,74.31,74.36,91101.0,60.5682,60.5845,60.5275,60.5682,91101.0
2016-09-30 15:40:00,74.36,74.4,74.23,74.26,156387.0,60.5682,60.6008,60.4623,60.4867,156387.0
2016-09-30 15:50:00,74.27,74.3,74.09,74.12,542861.0,60.4949,60.5193,60.3483,60.3727,542861.0
2016-10-03 09:30:00,73.93,74.07,73.68,73.72,197073.0,60.2179,60.332,60.0143,60.0469,197073.0
2016-10-03 09:40:00,73.74,73.75,73.65,73.69,58702.0,60.0632,60.0713,59.9899,60.0224,58702.0
2016-10-03 09:50:00,73.69,73.77,73.68,73.75,77780.0,60.0224,60.0876,60.0143,60.0713,77780.0
2016-10-03 10:00:00,73.76,73.83,73.71,73.76,85237.0,60.0795,60.1365,60.0387,60.0795,85237.0
2016-10-03 10:10:00,73.76,73.77,73.71,73.74,62474.0,60.0795,60.0876,60.0387,60.0632,62474.0
2016-10-03 10:20:00,73.73,73.79,73.65,73.73,64761.0,60.055,60.1039,59.9899,60.055,64761.0
2016-10-03 10:30:00,73.71,73.8,73.71,73.71,46977.0,60.0387,60.112,60.0387,60.0387,46977.0
2016-10-03 10:40:00,73.71,73.72,73.58,73.62,49991.0,60.0387,60.0469,59.9328,59.9654,49991.0
2016-10-03 10:50:00,73.63,73.75,73.62,73.67,86328.0,59.9736,60.0713,59.9654,60.0062,86328.0
2016-10-03 11:00:00,73.67,73.69,73.52,73.52,39637.0,60.0062,60.0224,59.884,59.884,39637.0
2016-10-03 11:10:00,73.52,73.53,73.45,73.46,43916.0,59.884,59.8921,59.827,59.8351,43916.0
2016-10-03 11:20:00,73.45,73.6,73.42,73.55,52289.0,59.827,59.9491,59.8025,59.9084,52289.0
2016-10-03 11:30:00,73.55,73.57,73.52,73.53,44809.0,59.9084,59.9247,59.884,59.8921,44809.0
2016-10-03 11:40:00,73.53,73.65,73.51,73.6,40341.0,59.8921,59.9899,59.8758,59.9491,40341.0
2016-10-03 11:50:00,73.59,73.62,73.51,73.58,38640.0,59.941,59.9654,59.8758,59.9328,38640.0
2016-10-03 12:00:00,73.57,73.61,73.53,73.55,38034.0,59.9247,59.9573,59.8921,59.9084,38034.0
2016-10-03 12:10:00,73.55,73.56,73.48,73.52,45611.0,59.9084,59.9166,59.8514,59.884,45611.0
2016-10-03 12:20:00,73.52,73.54,73.48,73.53,32656.0,59.884,59.9003,59.8514,59.8921,32656.0
2016-10-03 12:30:00,73.52,73.56,73.49,73.52,36217.0,59.884,59.9166,59.8595,59.884,36217.0
2016-10-03 12:40:00,73.53,73.64,73.53,73.6,29360.0,59.8921,59.9817,59.8921,59.9491,29360.0
2016-10-03 12:50:00,73.59,73.62,73.55,73.62,23680.0,59.941,59.9654,59.9084,59.9654,23680.0
2016-10-03 13:00:00,73.62,73.64,73.53,73.62,34785.0,59.9654,59.9817,59.8921,59.9654,34785.0
2016-10-03 13:10:00,73.62,73.68,73.59,73.62,39327.0,59.9654,60.0143,59.941,59.9654,39327.0
2016-10-03 13:20:00,73.62,73.68,73.61,73.61,25485.0,59.9654,60.0143,59.9573,59.9573,25485.0
2016-10-03 13:30:00,73.62,73.66,73.58,73.61,33110.0,59.9654,59.998,59.9328,59.9573,33110.0
2016-10-03 13:40:00,73.62,73.64,73.57,73.61,36008.0,59.9654,59.9817,59.9247,59.9573,36008.0
2016-10-03 13:50:00,73.61,73.67,73.57,73.66,40485.0,59.9573,60.0062,59.9247,59.998,40485.0
2016-10-03 14:00:00,73.67,73.71,73.64,73.64,31151.0,60.0062,60.0387,59.9817,59.9817,31151.0
2016-10-03 14:10:00,73.64,73.65,73.49,73.49,69476.0,59.9817,59.9899,59.8595,59.8595,69476.0
2016-10-03 14:20:00,73.5,73.59,73.5,73.54,57973.0,59.8677,59.941,59.8677,59.9003,57973.0
2016-10-03 14:30:00,73.55,73.61,73.51,73.51,39545.0,59.9084,59.9573,59.8758,59.8758,39545.0
2016-10-03 14:40:00,73.52,73.58,73.52,73.54,35014.0,59.884,59.9328,59.884,59.9003,35014.0
2016-10-03 14:50:00,73.54,73.61,73.51,73.59,42703.0,59.9003,59.9573,59.8758,59.941,42703.0
2016-10-03 15:00:00,73.6,73.6,73.53,73.55,39302.0,59.9491,59.9491,59.8921,59.9084,39302.0
2016-10-03 15:10:00,73.56,73.61,73.55,73.59,34329.0,59.9166,59.9573,59.9084,59.941,34329.0
2016-10-03 15:20:00,73.6,73.63,73.58,73.59,56627.0,59.9491,59.9736,59.9328,59.941,56627.0
2016-10-03 15:30:00,73.59,73.69,73.58,73.67,66721.0,59.941,60.0224,59.9328,60.0062,66721.0
2016-10-03 15:40:00,73.67,73.72,73.65,73.67,117805.0,60.0062,60.0469,59.9899,60.0062,117805.0
2016-10-03 15:50:00,73.68,73.7,73.6,73.62,191607.0,60.0143,60.0306,59.9491,59.9654,191607.0
2016-10-04 09:30:00,73.69,73.73,73.43,73.46,92859.0,60.0224,60.055,59.8107,59.8351,92859.0
2016-10-04 09:40:00,73.49,73.49,73.22,73.23,79521.0,59.8595,59.8595,59.6396,59.6478,79521.0
2016-10-04 09:50:00,73.24,73.41,73.21,73.38,86232.0,59.6559,59.7944,59.6315,59.7699,86232.0
2016-10-04 10:00:00,73.39,73.39,73.22,73.23,99511.0,59.7781,59.7781,59.6396,59.6478,99511.0
2016-10-04 10:10:00,73.23,73.25,73.03,73.06,104866.0,59.6478,59.6641,59.4849,59.5093,104866.0
2016-10-04 10:20:00,73.05,73.14,72.98,73.03,91577.0,59.5012,59.5745,59.4441,59.4849,91577.0
2016-10-04 10:30:00,73.04,73.2,73.03,73.19,44295.0,59.493,59.6233,59.4849,59.6152,44295.0
2016-10-04 10:40:00,73.19,73.22,73.1,73.15,37333.0,59.6152,59.6396,59.5419,59.5826,37333.0
2016-10-04 10:50:00,73.14,73.16,73.07,73.08,46169.0,59.5745,59.5907,59.5174,59.5256,46169.0
2016-10-04 11:00:00,73.07,73.08,72.91,72.93,54744.0,59.5174,59.5256,59.3871,59.4034,54744.0
2016-10-04 11:10:00,72.92,72.96,72.82,72.85,76985.0,59.3953,59.4278,59.3138,59.3382,76985.0
2016-10-04 11:20:00,72.85,73.09,72.84,73.03,52651.0,59.3382,59.5337,59.3301,59.4849,52651.0
2016-10-04 11:30:00,73.04,73.27,73.02,73.02,102816.0,59.493,59.6803,59.4767,59.4767,102816.0
2016-10-04 11:40:00,73.03,73.17,72.97,73.07,89189.0,59.4849,59.5989,59.436,59.5174,89189.0
2016-10-04 11:50:00,73.06,73.06,72.92,72.95,44523.0,59.5093,59.5093,59.3953,59.4197,44523.0
2016-10-04 12:00:00,72.95,72.98,72.91,72.92,30790.0,59.4197,59.4441,59.3871,59.3953,30790.0
2016-10-04 12:10:00,72.91,73.07,72.84,72.99,61632.0,59.3871,59.5174,59.3301,59.4523,61632.0
2016-10-04 12:20:00,72.98,73.03,72.93,72.95,35481.0,59.4441,59.4849,59.4034,59.4197,35481.0
2016-10-04 12:30:00,72.95,73.06,72.88,73.02,40126.0,59.4197,59.5093,59.3627,59.4767,40126.0
2016-10-04 12:40:00,73.01,73.07,72.9,72.92,28057.0,59.4686,59.5174,59.379,59.3953,28057.0
2016-10-04 12:50:00,72.94,72.95,72.9,72.94,39056.0,59.4116,59.4197,59.379,59.4116,39056.0
2016-10-04 13:00:00,72.94,72.95,72.77,72.77,76231.0,59.4116,59.4197,59.2731,59.2731,76231.0
2016-10-04 13:10:00,72.77,72.81,72.77,72.8,55695.0,59.2731,59.3057,59.2731,59.2975,55695.0
2016-10-04 13:20:00,72.8,72.8,72.67,72.73,43837.0,59.2975,59.2975,59.1916,59.2405,43837.0
2016-10-04 13:30:00,72.73,72.83,72.7,72.79,65294.0,59.2405,59.322,59.2161,59.2894,65294.0
2016-10-04 13:40:00,72.8,72.8,72.71,72.72,28163.0,59.2975,59.2975,59.2242,59.2324,28163.0
2016-10-04 13:50:00,72.73,72.74,72.66,72.66,58892.0,59.2405,59.2486,59.1835,59.1835,58892.0
2016-10-04 14:00:00,72.65,72.77,72.64,72.71,79300.0,59.1753,59.2731,59.1672,59.2242,79300.0
2016-10-04 14:10:00,72.7,72.74,72.68,72.68,51686.0,59.2161,59.2486,59.1998,59.1998,51686.0
2016-10-04 14:20:00,72.68,72.72,72.62,72.66,37153.0,59.1998,59.2324,59.1509,59.1835,37153.0
2016-10-04 14:30:00,72.66,72.74,72.64,72.66,36821.0,59.1835,59.2486,59.1672,59.1835,36821.0
2016-10-04 14:40:00,72.67,72.68,72.6,72.62,44810.0,59.1916,59.1998,59.1346,59.1509,44810.0
2016-10-04 14:50:00,72.62,72.65,72.58,72.62,59888.0,59.1509,59.1753,59.1183,59.1509,59888.0
2016-10-04 15:00:00,72.62,72.7,72.6,72.67,65330.0,59.1509,59.2161,59.1346,59.1916,65330.0
2016-10-04 15:10:00,72.67,72.74,72.65,72.69,59627.0,59.1916,59.2486,59.1753,59.2079,59627.0
2016-10-04 15:20:00,72.69,72.82,72.66,72.82,117846.0,59.2079,59.3138,59.1835,59.3138,117846.0
2016-10-04 15:30:00,72.82,72.85,72.77,72.85,83146.0,59.3138,59.3382,59.2731,59.3382,83146.0
2016-10-04 15:40:00,72.85,72.9,72.83,72.85,137473.0,59.3382,59.379,59.322,59.3382,137473.0
2016-10-04 15:50:00,72.85,72.86,72.77,72.8,143014.0,59.3382,59.3464,59.2731,59.2975,143014.0
2016-10-05 09:30:00,73.02,73.07,72.73,72.93,86214.0,59.4767,59.5174,59.2405,59.4034,86214.0
2016-10-05 09:40:00,72.94,73.06,72.92,72.98,34869.0,59.4116,59.5093,59.3953,59.4441,34869.0
2016-10-05 09:50:00,72.98,73.05,72.9,72.98,47113.0,59.4441,59.5012,59.379,59.4441,47113.0
2016-10-05 10:00:00,72.99,73.08,72.82,72.98,64526.0,59.4523,59.5256,59.3138,59.4441,64526.0
2016-10-05 10:10:00,72.98,72.98,72.82,72.84,46972.0,59.4441,59.4441,59.3138,59.3301,46972.0
2016-10-05 10:20:00,72.84,72.85,72.77,72.82,36759.0,59.3301,59.3382,59.2731,59.3138,36759.0
2016-10-05 10:30:00,72.81,72.82,72.62,72.73,66435.0,59.3057,59.3138,59.1509,59.2405,66435.0
2016-10-05 10:40:00,72.73,72.77,72.63,72.63,44259.0,59.2405,59.2731,59.159,59.159,44259.0
2016-10-05 10:50:00,72.63,72.7,72.59,72.68,43116.0,59.159,59.2161,59.1265,59.1998,43116.0
2016-10-05 11:00:00,72.69,72.87,72.68,72.86,43373.0,59.2079,59.3545,59.1998,59.3464,43373.0
2016-10-05 11:10:00,72.86,72.86,72.71,72.73,34074.0,59.3464,59.3464,59.2242,59.2405,34074.0
2016-10-05 11:20:00,72.73,72.78,72.72,72.74,49293.0,59.2405,59.2812,59.2324,59.2486,49293.0
2016-10-05 11:30:00,72.75,72.83,72.73,72.8,25585.0,59.2568,59.322,59.2405,59.2975,25585.0
2016-10-05 11:40:00,72.78,72.9,72.78,72.87,45720.0,59.2812,59.379,59.2812,59.3545,45720.0
2016-10-05 11:50:00,72.86,72.91,72.79,72.8,27168.0,59.3464,59.3871,59.2894,59.2975,27168.0
2016-10-05 12:00:00,72.8,72.9,72.78,72.82,30214.0,59.2975,59.379,59.2812,59.3138,30214.0
2016-10-05 12:10:00,72.83,72.87,72.77,72.78,26116.0,59.322,59.3545,59.2731,59.2812,26116.0
2016-10-05 12:20:00,72.79,72.82,72.75,72.76,17140.0,59.2894,59.3138,59.2568,59.2649,17140.0
2016-10-05 12:30:00,72.76,72.87,72.76,72.83,30950.0,59.2649,59.3545,59.2649,59.322,30950.0
2016-10-05 12:40:00,72.83,72.89,72.79,72.87,26574.0,59.322,59.3708,59.2894,59.3545,26574.0
2016-10-05 12:50:00,72.87,72.91,72.85,72.86,25130.0,59.3545,59.3871,59.3382,59.3464,25130.0
2016-10-05 13:00:00,72.86,72.89,72.81,72.81,22752.0,59.3464,59.3708,59.3057,59.3057,22752.0
2016-10-05 13:10:00,72.82,72.89,72.79,72.89,34675.0,59.3138,59.3708,59.2894,59.3708,34675.0
2016-10-05 13:20:00,72.9,72.93,72.85,72.9,36967.0,59.379,59.4034,59.3382,59.379,36967.0
2016-10-05 13:30:00,72.89,72.91,72.85,72.85,31662.0,59.3708,59.3871,59.3382,59.3382,31662.0
2016-10-05 13:40:00,72.85,72.94,72.85,72.92,23210.0,59.3382,59.4116,59.3382,59.3953,23210.0
2016-10-05 13:50:00,72.9,73.02,72.9,73.0,49636.0,59.379,59.4767,59.379,59.4604,49636.0
2016-10-05 14:00:00,73.01,73.01,72.91,72.91,26991.0,59.4686,59.4686,59.3871,59.3871,26991.0
2016-10-05 14:10:00,72.9,73.0,72.9,72.97,29413.0,59.379,59.4604,59.379,59.436,29413.0
2016-10-05 14:20:00,72.96,73.01,72.95,72.97,33550.0,59.4278,59.4686,59.4197,59.436,33550.0
2016-10-05 14:30:00,72.97,72.99,72.93,72.98,26338.0,59.436,59.4523,59.4034,59.4441,26338.0
2016-10-05 14:40:00,72.97,73.02,72.96,73.01,24873.0,59.436,59.4767,59.4278,59.4686,24873.0
2016-10-05 14:50:00,73.0,73.02,72.98,73.0,30389.0,59.4604,59.4767,59.4441,59.4604,30389.0
2016-10-05 15:00:00,73.0,73.1,72.99,73.09,34552.0,59.4604,59.5419,59.4523,59.5337,34552.0
2016-10-05 15:10:00,73.09,73.09,72.88,72.91,54568.0,59.5337,59.5337,59.3627,59.3871,54568.0
2016-10-05 15:20:00,72.9,72.91,72.82,72.86,50746.0,59.379,59.3871,59.3138,59.3464,50746.0
2016-10-05 15:30:00,72.86,72.99,72.86,72.97,95020.0,59.3464,59.4523,59.3464,59.436,95020.0
2016-10-05 15:40:00,72.98,72.98,72.87,72.89,95662.0,59.4441,59.4441,59.3545,59.3708,95662.0
2016-10-05 15:50:00,72.89,72.99,72.87,72.97,199266.0,59.3708,59.4523,59.3545,59.436,199266.0
2016-10-06 09:30:00,72.87,72.9,72.67,72.82,76854.0,59.3545,59.379,59.1916,59.3138,76854.0
2016-10-06 09:40:00,72.82,72.91,72.79,72.85,51814.0,59.3138,59.3871,59.2894,59.3382,51814.0
2016-10-06 09:50:00,72.85,72.96,72.79,72.91,52146.0,59.3382,59.4278,59.2894,59.3871,52146.0
2016-10-06 10:00:00,72.92,73.04,72.88,72.99,52713.0,59.3953,59.493,59.3627,59.4523,52713.0
2016-10-06 10:10:00,72.98,73.05,72.94,72.97,45159.0,59.4441,59.5012,59.4116,59.436,45159.0
2016-10-06 10:20:00,72.99,73.06,72.95,73.03,44438.0,59.4523,59.5093,59.4197,59.4849,44438.0
2016-10-06 10:30:00,73.03,73.2,73.02,73.19,37333.0,59.4849,59.6233,59.4767,59.6152,37333.0
2016-10-06 10:40:00,73.18,73.22,73.13,73.17,31130.0,59.607,59.6396,59.5663,59.5989,31130.0
2016-10-06 10:50:00,73.17,73.17,73.08,73.1,50249.0,59.5989,59.5989,59.5256,59.5419,50249.0
2016-10-06 11:00:00,73.09,73.09,72.97,72.99,30922.0,59.5337,59.5337,59.436,59.4523,30922.0
2016-10-06 11:10:00,72.99,73.07,72.98,73.06,36042.0,59.4523,59.5174,59.4441,59.5093,36042.0
2016-10-06 11:20:00,73.05,73.18,73.03,73.18,37878.0,59.5012,59.607,59.4849,59.607,37878.0
2016-10-06 11:30:00,73.18,73.19,73.11,73.14,47637.0,59.607,59.6152,59.55,59.5745,47637.0
2016-10-06 11:40:00,73.13,73.4,73.11,73.32,55513.0,59.5663,59.7862,59.55,59.7211,55513.0
2016-10-06 11:50:00,73.31,73.37,73.3,73.34,29488.0,59.7129,59.7618,59.7048,59.7374,29488.0
2016-10-06 12:00:00,73.35,73.45,73.32,73.38,42013.0,59.7455,59.827,59.7211,59.7699,42013.0
2016-10-06 12:10:00,73.38,73.38,73.33,73.37,26527.0,59.7699,59.7699,59.7292,59.7618,26527.0
2016-10-06 12:20:00,73.36,73.4,73.33,73.37,27545.0,59.7537,59.7862,59.7292,59.7618,27545.0
2016-10-06 12:30:00,73.37,73.43,73.34,73.37,60604.0,59.7618,59.8107,59.7374,59.7618,60604.0
2016-10-06 12:40:00,73.36,73.43,73.35,73.42,120664.0,59.7537,59.8107,59.7455,59.8025,120664.0
2016-10-06 12:50:00,73.43,73.51,73.41,73.45,48137.0,59.8107,59.8758,59.7944,59.827,48137.0
2016-10-06 13:00:00,73.44,73.5,73.44,73.46,38170.0,59.8188,59.8677,59.8188,59.8351,38170.0
2016-10-06 13:10:00,73.46,73.52,73.44,73.51,36226.0,59.8351,59.884,59.8188,59.8758,36226.0
2016-10-06 13:20:00,73.51,73.51,73.41,73.42,46640.0,59.8758,59.8758,59.7944,59.8025,46640.0
2016-10-06 13:30:00,73.42,73.46,73.42,73.43,49894.0,59.8025,59.8351,59.8025,59.8107,49894.0
2016-10-06 13:40:00,73.43,73.47,73.42,73.45,31302.0,59.8107,59.8433,59.8025,59.827,31302.0
2016-10-06 13:50:00,73.46,73.52,73.45,73.48,28411.0,59.8351,59.884,59.827,59.8514,28411.0
2016-10-06 14:00:00,73.48,73.5,73.43,73.44,26875.0,59.8514,59.8677,59.8107,59.8188,26875.0
2016-10-06 14:10:00,73.43,73.48,73.42,73.42,40368.0,59.8107,59.8514,59.8025,59.8025,40368.0
2016-10-06 14:20:00,73.43,73.48,73.41,73.47,34180.0,59.8107,59.8514,59.7944,59.8433,34180.0
2016-10-06 14:30:00,73.48,73.48,73.4,73.43,29841.0,59.8514,59.8514,59.7862,59.8107,29841.0
2016-10-06 14:40:00,73.43,73.43,73.32,73.34,30456.0,59.8107,59.8107,59.7211,59.7374,30456.0
2016-10-06 14:50:00,73.35,73.37,73.32,73.34,38427.0,59.7455,59.7618,59.7211,59.7374,38427.0
2016-10-06 15:00:00,73.35,73.38,73.32,73.33,35465.0,59.7455,59.7699,59.7211,59.7292,35465.0
2016-10-06 15:10:00,73.33,73.33,73.25,73.26,40541.0,59.7292,59.7292,59.6641,59.6722,40541.0
2016-10-06 15:20:00,73.27,73.28,73.25,73.27,28917.0,59.6803,59.6885,59.6641,59.6803,28917.0
2016-10-06 15:30:00,73.27,73.33,73.23,73.23,89615.0,59.6803,59.7292,59.6478,59.6478,89615.0
2016-10-06 15:40:00,73.23,73.26,73.21,73.25,117894.0,59.6478,59.6722,59.6315,59.6641,117894.0
2016-10-06 15:50:00,73.24,73.3,73.22,73.27,305226.0,59.6559,59.7048,59.6396,59.6803,305226.0
2016-10-07 09:30:00,73.4,73.61,73.25,73.32,81783.0,59.7862,59.9573,59.6641,59.7211,81783.0
2016-10-07 09:40:00,73.3,73.32,72.88,72.88,115062.0,59.7048,59.7211,59.3627,59.3627,115062.0
2016-10-07 09:50:00,72.89,72.96,72.83,72.87,118149.0,59.3708,59.4278,59.322,59.3545,118149.0
2016-10-07 10:00:00,72.87,73.03,72.84,72.95,48381.0,59.3545,59.4849,59.3301,59.4197,48381.0
2016-10-07 10:10:00,72.95,72.97,72.65,72.66,148239.0,59.4197,59.436,59.1753,59.1835,148239.0
2016-10-07 10:20:00,72.65,72.65,72.47,72.49,101387.0,59.1753,59.1753,59.0287,59.045,101387.0
2016-10-07 10:30:00,72.5,72.7,72.49,72.7,61077.0,59.0532,59.2161,59.045,59.2161,61077.0
2016-10-07 10:40:00,72.7,72.72,72.59,72.62,26809.0,59.2161,59.2324,59.1265,59.1509,26809.0
2016-10-07 10:50:00,72.62,72.67,72.54,72.57,27943.0,59.1509,59.1916,59.0857,59.1102,27943.0
2016-10-07 11:00:00,72.56,72.69,72.56,72.68,59405.0,59.102,59.2079,59.102,59.1998,59405.0
2016-10-07 11:10:00,72.68,72.7,72.61,72.63,33343.0,59.1998,59.2161,59.1428,59.159,33343.0
2016-10-07 11:20:00,72.63,72.69,72.63,72.65,50339.0,59.159,59.2079,59.159,59.1753,50339.0
2016-10-07 11:30:00,72.65,72.69,72.5,72.53,55014.0,59.1753,59.2079,59.0532,59.0776,55014.0
2016-10-07 11:40:00,72.54,72.55,72.46,72.47,85847.0,59.0857,59.0939,59.0206,59.0287,85847.0
2016-10-07 11:50:00,72.48,72.66,72.46,72.66,68179.0,59.0369,59.1835,59.0206,59.1835,68179.0
2016-10-07 12:00:00,72.66,72.75,72.58,72.65,81295.0,59.1835,59.2568,59.1183,59.1753,81295.0
2016-10-07 12:10:00,72.65,72.68,72.56,72.62,56746.0,59.1753,59.1998,59.102,59.1509,56746.0
2016-10-07 12:20:00,72.62,72.67,72.56,72.67,49905.0,59.1509,59.1916,59.102,59.1916,49905.0
2016-10-07 12:30:00,72.66,72.67,72.59,72.64,85979.0,59.1835,59.1916,59.1265,59.1672,85979.0
2016-10-07 12:40:00,72.65,72.65,72.48,72.59,124785.0,59.1753,59.1753,59.0369,59.1265,124785.0
2016-10-07 12:50:00,72.59,72.6,72.51,72.6,57330.0,59.1265,59.1346,59.0613,59.1346,57330.0
2016-10-07 13:00:00,72.61,72.64,72.54,72.64,38041.0,59.1428,59.1672,59.0857,59.1672,38041.0
2016-10-07 13:10:00,72.65,72.69,72.61,72.68,23069.0,59.1753,59.2079,59.1428,59.1998,23069.0
2016-10-07 13:20:00,72.69,72.79,72.67,72.78,36187.0,59.2079,59.2894,59.1916,59.2812,36187.0
2016-10-07 13:30:00,72.78,72.9,72.78,72.88,23861.0,59.2812,59.379,59.2812,59.3627,23861.0
2016-10-07 13:40:00,72.88,72.9,72.82,72.86,28278.0,59.3627,59.379,59.3138,59.3464,28278.0
2016-10-07 13:50:00,72.87,72.89,72.83,72.88,28214.0,59.3545,59.3708,59.322,59.3627,28214.0
2016-10-07 14:00:00,72.88,72.93,72.87,72.9,57308.0,59.3627,59.4034,59.3545,59.379,57308.0
2016-10-07 14:10:00,72.9,73.0,72.89,72.94,43190.0,59.379,59.4604,59.3708,59.4116,43190.0
2016-10-07 14:20:00,72.95,73.0,72.95,72.97,33187.0,59.4197,59.4604,59.4197,59.436,33187.0
2016-10-07 14:30:00,72.96,73.15,72.96,73.13,144804.0,59.4278,59.5826,59.4278,59.5663,144804.0
2016-10-07 14:40:00,73.12,73.16,73.09,73.13,86573.0,59.5582,59.5907,59.5337,59.5663,86573.0
2016-10-07 14:50:00,73.15,73.15,73.08,73.12,76720.0,59.5826,59.5826,59.5256,59.5582,76720.0
2016-10-07 15:00:00,73.12,73.15,73.06,73.09,71713.0,59.5582,59.5826,59.5093,59.5337,71713.0
2016-10-07 15:10:00,73.09,73.13,73.07,73.12,62323.0,59.5337,59.5663,59.5174,59.5582,62323.0
2016-10-07 15:20:00,73.12,73.16,73.11,73.16,42342.0,59.5582,59.5907,59.55,59.5907,42342.0
2016-10-07 15:30:00,73.16,73.18,73.14,73.14,87611.0,59.5907,59.607,59.5745,59.5745,87611.0
2016-10-07 15:40:00,73.14,73.2,73.13,73.19,114044.0,59.5745,59.6233,59.5663,59.6152,114044.0
2016-10-07 15:50:00,73.19,73.21,73.04,73.05,283293.0,59.6152,59.6315,59.493,59.5012,283293.0
2016-10-10 09:30:00,73.36,73.5,73.24,73.27,104728.0,59.7537,59.8677,59.6559,59.6803,104728.0
2016-10-10 09:40:00,73.29,73.43,73.24,73.29,90615.0,59.6966,59.8107,59.6559,59.6966,90615.0
2016-10-10 09:50:00,73.29,73.3,73.06,73.06,59050.0,59.6966,59.7048,59.5093,59.5093,59050.0
2016-10-10 10:00:00,73.08,73.11,73.03,73.06,62576.0,59.5256,59.55,59.4849,59.5093,62576.0
2016-10-10 10:10:00,73.07,73.14,73.01,73.01,48094.0,59.5174,59.5745,59.4686,59.4686,48094.0
2016-10-10 10:20:00,73.02,73.04,72.95,72.99,62529.0,59.4767,59.493,59.4197,59.4523,62529.0
2016-10-10 10:30:00,73.0,73.0,72.91,72.93,57064.0,59.4604,59.4604,59.3871,59.4034,57064.0
2016-10-10 10:40:00,72.94,72.96,72.84,72.85,47278.0,59.4116,59.4278,59.3301,59.3382,47278.0
2016-10-10 10:50:00,72.85,72.93,72.85,72.89,38630.0,59.3382,59.4034,59.3382,59.3708,38630.0
2016-10-10 11:00:00,72.89,73.02,72.89,73.01,26282.0,59.3708,59.4767,59.3708,59.4686,26282.0
2016-10-10 11:10:00,73.0,73.02,72.91,72.91,43287.0,59.4604,59.4767,59.3871,59.3871,43287.0
2016-10-10 11:20:00,72.91,72.93,72.86,72.89,34816.0,59.3871,59.4034,59.3464,59.3708,34816.0
2016-10-10 11:30:00,72.89,72.89,72.72,72.73,45495.0,59.3708,59.3708,59.2324,59.2405,45495.0
2016-10-10 11:40:00,72.73,72.77,72.65,72.67,106612.0,59.2405,59.2731,59.1753,59.1916,106612.0
2016-10-10 11:50:00,72.67,72.67,72.55,72.62,96507.0,59.1916,59.1916,59.0939,59.1509,96507.0
2016-10-10 12:00:00,72.62,72.62,72.53,72.55,53065.0,59.1509,59.1509,59.0776,59.0939,53065.0
2016-10-10 12:10:00,72.55,72.57,72.53,72.53,18629.0,59.0939,59.1102,59.0776,59.0776,18629.0
2016-10-10 12:20:00,72.54,72.54,72.44,72.49,46550.0,59.0857,59.0857,59.0043,59.045,46550.0
2016-10-10 12:30:00,72.49,72.51,72.46,72.51,29641.0,59.045,59.0613,59.0206,59.0613,29641.0
2016-10-10 12:40:00,72.5,72.56,72.5,72.56,28582.0,59.0532,59.102,59.0532,59.102,28582.0
2016-10-10 12:50:00,72.56,72.61,72.54,72.56,21924.0,59.102,59.1428,59.0857,59.102,21924.0
2016-10-10 13:00:00,72.55,72.66,72.54,72.65,20182.0,59.0939,59.1835,59.0857,59.1753,20182.0
2016-10-10 13:10:00,72.64,72.68,72.61,72.67,62834.0,59.1672,59.1998,59.1428,59.1916,62834.0
2016-10-10 13:20:00,72.67,72.71,72.62,72.63,29940.0,59.1916,59.2242,59.1509,59.159,29940.0
2016-10-10 13:30:00,72.62,72.63,72.54,72.54,63286.0,59.1509,59.159,59.0857,59.0857,63286.0
2016-10-10 13:40:00,72.54,72.55,72.46,72.46,45960.0,59.0857,59.0939,59.0206,59.0206,45960.0
2016-10-10 13:50:00,72.47,72.47,72.4,72.4,125205.0,59.0287,59.0287,58.9717,58.9717,125205.0
2016-10-10 14:00:00,72.41,72.53,72.41,72.52,72829.0,58.9799,59.0776,58.9799,59.0695,72829.0
2016-10-10 14:10:00,72.51,72.6,72.51,72.59,28898.0,59.0613,59.1346,59.0613,59.1265,28898.0
2016-10-10 14:20:00,72.6,72.6,72.53,72.57,22668.0,59.1346,59.1346,59.0776,59.1102,22668.0
2016-10-10 14:30:00,72.56,72.67,72.56,72.66,32165.0,59.102,59.1916,59.102,59.1835,32165.0
2016-10-10 14:40:00,72.67,72.69,72.61,72.65,26822.0,59.1916,59.2079,59.1428,59.1753,26822.0
2016-10-10 14:50:00,72.66,72.66,72.56,72.58,38789.0,59.1835,59.1835,59.102,59.1183,38789.0
2016-10-10 15:00:00,72.59,72.59,72.46,72.47,85203.0,59.1265,59.1265,59.0206,59.0287,85203.0
2016-10-10 15:10:00,72.46,72.5,72.45,72.5,56349.0,59.0206,59.0532,59.0124,59.0532,56349.0
2016-10-10 15:20:00,72.5,72.5,72.44,72.45,48869.0,59.0532,59.0532,59.0043,59.0124,48869.0
2016-10-10 15:30:00,72.45,72.47,72.43,72.47,50202.0,59.0124,59.0287,58.9961,59.0287,50202.0
2016-10-10 15:40:00,72.47,72.53,72.45,72.51,107793.0,59.0287,59.0776,59.0124,59.0613,107793.0
2016-10-10 15:50:00,72.52,72.65,72.49,72.61,301975.0,59.0695,59.1753,59.045,59.1428,301975.0
2016-10-11 09:30:00,72.54,72.63,72.36,72.48,84807.0,59.0857,59.159,58.9391,59.0369,84807.0
2016-10-11 09:40:00,72.48,72.59,72.39,72.46,83883.0,59.0369,59.1265,58.9636,59.0206,83883.0
2016-10-11 09:50:00,72.44,72.53,72.38,72.42,82694.0,59.0043,59.0776,58.9554,58.988,82694.0
2016-10-11 10:00:00,72.41,72.56,72.4,72.55,96796.0,58.9799,59.102,58.9717,59.0939,96796.0
2016-10-11 10:10:00,72.54,72.54,72.42,72.43,87090.0,59.0857,59.0857,58.988,58.9961,87090.0
2016-10-11 10:20:00,72.43,72.49,72.38,72.41,57358.0,58.9961,59.045,58.9554,58.9799,57358.0
2016-10-11 10:30:00,72.41,72.46,72.37,72.44,93782.0,58.9799,59.0206,58.9473,59.0043,93782.0
2016-10-11 10:40:00,72.45,72.49,72.34,72.34,110625.0,59.0124,59.045,58.9228,58.9228,110625.0
2016-10-11 10:50:00,72.34,72.37,72.18,72.2,78053.0,58.9228,58.9473,58.7925,58.8088,78053.0
2016-10-11 11:00:00,72.2,72.22,72.1,72.14,70258.0,58.8088,58.8251,58.7274,58.7599,70258.0
2016-10-11 11:10:00,72.13,72.19,72.03,72.07,37287.0,58.7518,58.8007,58.6703,58.7029,37287.0
2016-10-11 11:20:00,72.06,72.11,71.99,72.01,54566.0,58.6948,58.7355,58.6378,58.654,54566.0
2016-10-11 11:30:00,72.03,72.22,72.03,72.22,45485.0,58.6703,58.8251,58.6703,58.8251,45485.0
2016-10-11 11:40:00,72.23,72.28,72.21,72.21,52929.0,58.8332,58.874,58.8169,58.8169,52929.0
2016-10-11 11:50:00,72.21,72.24,72.14,72.23,27316.0,58.8169,58.8414,58.7599,58.8332,27316.0
2016-10-11 12:00:00,72.25,72.35,72.25,72.32,61500.0,58.8495,58.931,58.8495,58.9065,61500.0
2016-10-11 12:10:00,72.31,72.32,72.24,72.27,27744.0,58.8984,58.9065,58.8414,58.8658,27744.0
2016-10-11 12:20:00,72.28,72.33,72.24,72.31,20788.0,58.874,58.9147,58.8414,58.8984,20788.0
2016-10-11 12:30:00,72.31,72.33,72.27,72.33,23208.0,58.8984,58.9147,58.8658,58.9147,23208.0
2016-10-11 12:40:00,72.33,72.37,72.31,72.33,16668.0,58.9147,58.9473,58.8984,58.9147,16668.0
2016-10-11 12:50:00,72.33,72.33,72.27,72.28,11738.0,58.9147,58.9147,58.8658,58.874,11738.0
2016-10-11 13:00:00,72.28,72.3,72.21,72.24,24995.0,58.874,58.8903,58.8169,58.8414,24995.0
2016-10-11 13:10:00,72.24,72.24,72.08,72.11,31216.0,58.8414,58.8414,58.7111,58.7355,31216.0
2016-10-11 13:20:00,72.11,72.17,72.09,72.14,13317.0,58.7355,58.7844,58.7192,58.7599,13317.0
2016-10-11 13:30:00,72.15,72.17,72.08,72.1,28343.0,58.7681,58.7844,58.7111,58.7274,28343.0
2016-10-11 13:40:00,72.1,72.15,72.02,72.06,82556.0,58.7274,58.7681,58.6622,58.6948,82556.0
2016-10-11 13:50:00,72.06,72.1,71.92,71.95,43360.0,58.6948,58.7274,58.5807,58.6052,43360.0
2016-10-11 14:00:00,71.95,72.0,71.93,71.98,59108.0,58.6052,58.6459,58.5889,58.6296,59108.0
2016-10-11 14:10:00,71.98,72.05,71.89,71.91,70790.0,58.6296,58.6866,58.5563,58.5726,70790.0
2016-10-11 14:20:00,71.91,71.99,71.89,71.99,53849.0,58.5726,58.6378,58.5563,58.6378,53849.0
2016-10-11 14:30:00,71.99,72.02,71.95,72.0,28692.0,58.6378,58.6622,58.6052,58.6459,28692.0
2016-10-11 14:40:00,72.0,72.1,71.98,72.09,19812.0,58.6459,58.7274,58.6296,58.7192,19812.0
2016-10-11 14:50:00,72.08,72.1,72.02,72.06,33623.0,58.7111,58.7274,58.6622,58.6948,33623.0
2016-10-11 15:00:00,72.05,72.08,71.96,72.01,40299.0,58.6866,58.7111,58.6133,58.654,40299.0
2016-10-11 15:10:00,72.01,72.09,71.99,72.09,47163.0,58.654,58.7192,58.6378,58.7192,47163.0
2016-10-11 15:20:00,72.09,72.2,72.09,72.1,45833.0,58.7192,58.8088,58.7192,58.7274,45833.0
2016-10-11 15:30:00,72.1,72.2,72.09,72.2,84887.0,58.7274,58.8088,58.7192,58.8088,84887.0
2016-10-11 15:40:00,72.2,72.3,72.18,72.29,138567.0,58.8088,58.8903,58.7925,58.8821,138567.0
2016-10-11 15:50:00,72.29,72.29,72.15,72.2,211208.0,58.8821,58.8821,58.7681,58.8088,211208.0
2016-10-12 09:30:00,72.15,72.26,72.07,72.19,85631.0,58.7681,58.8577,58.7029,58.8007,85631.0
2016-10-12 09:40:00,72.18,72.18,72.05,72.12,68858.0,58.7925,58.7925,58.6866,58.7436,68858.0
2016-10-12 09:50:00,72.1,72.12,72.01,72.05,60663.0,58.7274,58.7436,58.654,58.6866,60663.0
2016-10-12 10:00:00,72.04,72.22,72.03,72.18,70655.0,58.6785,58.8251,58.6703,58.7925,70655.0
2016-10-12 10:10:00,72.18,72.25,72.14,72.14,39288.0,58.7925,58.8495,58.7599,58.7599,39288.0
2016-10-12 10:20:00,72.15,72.29,72.14,72.19,25411.0,58.7681,58.8821,58.7599,58.8007,25411.0
2016-10-12 10:30:00,72.2,72.24,72.18,72.22,61450.0,58.8088,58.8414,58.7925,58.8251,61450.0
2016-10-12 10:40:00,72.21,72.24,72.18,72.24,41610.0,58.8169,58.8414,58.7925,58.8414,41610.0
2016-10-12 10:50:00,72.24,72.24,72.17,72.2,35601.0,58.8414,58.8414,58.7844,58.8088,35601.0
2016-10-12 11:00:00,72.19,72.24,72.19,72.22,31598.0,58.8007,58.8414,58.8007,58.8251,31598.0
2016-10-12 11:10:00,72.22,72.25,72.19,72.2,33222.0,58.8251,58.8495,58.8007,58.8088,33222.0
2016-10-12 11:20:00,72.19,72.23,72.17,72.21,23206.0,58.8007,58.8332,58.7844,58.8169,23206.0
2016-10-12 11:30:00,72.21,72.32,72.2,72.29,52221.0,58.8169,58.9065,58.8088,58.8821,52221.0
2016-10-12 11:40:00,72.29,72.29,72.23,72.27,33939.0,58.8821,58.8821,58.8332,58.8658,33939.0
2016-10-12 11:50:00,72.27,72.3,72.25,72.29,24517.0,58.8658,58.8903,58.8495,58.8821,24517.0
2016-10-12 12:00:00,72.3,72.39,72.3,72.39,27303.0,58.8903,58.9636,58.8903,58.9636,27303.0
2016-10-12 12:10:00,72.39,72.43,72.37,72.42,22050.0,58.9636,58.9961,58.9473,58.988,22050.0
2016-10-12 12:20:00,72.42,72.46,72.38,72.39,39681.0,58.988,59.0206,58.9554,58.9636,39681.0
2016-10-12 12:30:00,72.4,72.48,72.39,72.46,54051.0,58.9717,59.0369,58.9636,59.0206,54051.0
2016-10-12 12:40:00,72.47,72.52,72.46,72.48,17812.0,59.0287,59.0695,59.0206,59.0369,17812.0
2016-10-12 12:50:00,72.47,72.52,72.47,72.5,19545.0,59.0287,59.0695,59.0287,59.0532,19545.0
2016-10-12 13:00:00,72.5,72.52,72.46,72.51,19888.0,59.0532,59.0695,59.0206,59.0613,19888.0
2016-10-12 13:10:00,72.5,72.51,72.45,72.5,20495.0,59.0532,59.0613,59.0124,59.0532,20495.0
2016-10-12 13:20:00,72.49,72.5,72.47,72.49,14778.0,59.045,59.0532,59.0287,59.045,14778.0
2016-10-12 13:30:00,72.49,72.51,72.45,72.48,20157.0,59.045,59.0613,59.0124,59.0369,20157.0
2016-10-12 13:40:00,72.48,72.52,72.47,72.48,17875.0,59.0369,59.0695,59.0287,59.0369,17875.0
2016-10-12 13:50:00,72.48,72.52,72.47,72.52,29877.0,59.0369,59.0695,59.0287,59.0695,29877.0
2016-10-12 14:00:00,72.51,72.56,72.4,72.52,43689.0,59.0613,59.102,58.9717,59.0695,43689.0
2016-10-12 14:10:00,72.51,72.6,72.49,72.57,31195.0,59.0613,59.1346,59.045,59.1102,31195.0
2016-10-12 14:20:00,72.57,72.58,72.47,72.5,27325.0,59.1102,59.1183,59.0287,59.0532,27325.0
2016-10-12 14:30:00,72.5,72.55,72.48,72.53,22320.0,59.0532,59.0939,59.0369,59.0776,22320.0
2016-10-12 14:40:00,72.54,72.54,72.45,72.49,35303.0,59.0857,59.0857,59.0124,59.045,35303.0
2016-10-12 14:50:00,72.5,72.52,72.46,72.46,23442.0,59.0532,59.0695,59.0206,59.0206,23442.0
2016-10-12 15:00:00,72.46,72.52,72.42,72.5,25168.0,59.0206,59.0695,58.988,59.0532,25168.0
2016-10-12 15:10:00,72.49,72.53,72.47,72.51,36604.0,59.045,59.0776,59.0287,59.0613,36604.0
2016-10-12 15:20:00,72.5,72.54,72.42,72.42,55780.0,59.0532,59.0857,58.988,58.988,55780.0
2016-10-12 15:30:00,72.41,72.43,72.35,72.41,48056.0,58.9799,58.9961,58.931,58.9799,48056.0
2016-10-12 15:40:00,72.41,72.46,72.39,72.45,73266.0,58.9799,59.0206,58.9636,59.0124,73266.0
2016-10-12 15:50:00,72.44,72.49,72.42,72.44,373171.0,59.0043,59.045,58.988,59.0043,373171.0
2016-10-13 09:30:00,72.06,72.28,71.81,71.88,180167.0,58.6948,58.874,58.4911,58.5482,180167.0
2016-10-13 09:40:00,71.87,72.04,71.83,71.97,71165.0,58.54,58.6785,58.5074,58.6215,71165.0
2016-10-13 09:50:00,71.99,72.0,71.77,71.78,72152.0,58.6378,58.6459,58.4586,58.4667,72152.0
2016-10-13 10:00:00,71.78,72.02,71.76,71.97,48477.0,58.4667,58.6622,58.4504,58.6215,48477.0
2016-10-13 10:10:00,71.97,72.02,71.89,71.89,52377.0,58.6215,58.6622,58.5563,58.5563,52377.0
2016-10-13 10:20:00,71.9,72.07,71.89,72.06,76555.0,58.5644,58.7029,58.5563,58.6948,76555.0
2016-10-13 10:30:00,72.06,72.17,72.01,72.13,95763.0,58.6948,58.7844,58.654,58.7518,95763.0
2016-10-13 10:40:00,72.13,72.25,72.09,72.21,107369.0,58.7518,58.8495,58.7192,58.8169,107369.0
2016-10-13 10:50:00,72.2,72.28,72.16,72.2,65716.0,58.8088,58.874,58.7762,58.8088,65716.0
2016-10-13 11:00:00,72.2,72.2,72.05,72.06,32777.0,58.8088,58.8088,58.6866,58.6948,32777.0
2016-10-13 11:10:00,72.06,72.12,72.0,72.11,30879.0,58.6948,58.7436,58.6459,58.7355,30879.0
2016-10-13 11:20:00,72.12,72.15,72.07,72.1,37011.0,58.7436,58.7681,58.7029,58.7274,37011.0
2016-10-13 11:30:00,72.11,72.18,72.09,72.13,40623.0,58.7355,58.7925,58.7192,58.7518,40623.0
2016-10-13 11:40:00,72.13,72.17,72.06,72.1,31712.0,58.7518,58.7844,58.6948,58.7274,31712.0
2016-10-13 11:50:00,72.1,72.15,72.09,72.1,20562.0,58.7274,58.7681,58.7192,58.7274,20562.0
2016-10-13 12:00:00,72.11,72.12,72.01,72.11,66306.0,58.7355,58.7436,58.654,58.7355,66306.0
2016-10-13 12:10:00,72.11,72.16,72.09,72.12,32076.0,58.7355,58.7762,58.7192,58.7436,32076.0
2016-10-13 12:20:00,72.13,72.13,72.06,72.11,27697.0,58.7518,58.7518,58.6948,58.7355,27697.0
2016-10-13 12:30:00,72.11,72.21,72.1,72.18,27628.0,58.7355,58.8169,58.7274,58.7925,27628.0
2016-10-13 12:40:00,72.19,72.21,72.14,72.15,31492.0,58.8007,58.8169,58.7599,58.7681,31492.0
2016-10-13 12:50:00,72.18,72.2,72.15,72.16,21913.0,58.7925,58.8088,58.7681,58.7762,21913.0
2016-10-13 13:00:00,72.15,72.21,72.14,72.17,22841.0,58.7681,58.8169,58.7599,58.7844,22841.0
2016-10-13 13:10:00,72.16,72.18,72.12,72.15,29124.0,58.7762,58.7925,58.7436,58.7681,29124.0
2016-10-13 13:20:00,72.15,72.23,72.13,72.18,28311.0,58.7681,58.8332,58.7518,58.7925,28311.0
2016-10-13 13:30:00,72.17,72.21,72.14,72.18,24980.0,58.7844,58.8169,58.7599,58.7925,24980.0
2016-10-13 13:40:00,72.19,72.26,72.18,72.22,41483.0,58.8007,58.8577,58.7925,58.8251,41483.0
2016-10-13 13:50:00,72.22,72.39,72.22,72.34,98681.0,58.8251,58.9636,58.8251,58.9228,98681.0
2016-10-13 14:00:00,72.34,72.4,72.32,72.36,56695.0,58.9228,58.9717,58.9065,58.9391,56695.0
2016-10-13 14:10:00,72.37,72.38,72.31,72.31,90003.0,58.9473,58.9554,58.8984,58.8984,90003.0
2016-10-13 14:20:00,72.32,72.4,72.32,72.35,50558.0,58.9065,58.9717,58.9065,58.931,50558.0
2016-10-13 14:30:00,72.37,72.41,72.33,72.35,50092.0,58.9473,58.9799,58.9147,58.931,50092.0
2016-10-13 14:40:00,72.35,72.45,72.34,72.43,57534.0,58.931,59.0124,58.9228,58.9961,57534.0
2016-10-13 14:50:00,72.42,72.49,72.38,72.45,51859.0,58.988,59.045,58.9554,59.0124,51859.0
2016-10-13 15:00:00,72.44,72.46,72.41,72.43,49022.0,59.0043,59.0206,58.9799,58.9961,49022.0
2016-10-13 15:10:00,72.43,72.45,72.35,72.36,53269.0,58.9961,59.0124,58.931,58.9391,53269.0
2016-10-13 15:20:00,72.36,72.38,72.27,72.28,53185.0,58.9391,58.9554,58.8658,58.874,53185.0
2016-10-13 15:30:00,72.28,72.35,72.28,72.33,71247.0,58.874,58.931,58.874,58.9147,71247.0
2016-10-13 15:40:00,72.32,72.33,72.24,72.24,63998.0,58.9065,58.9147,58.8414,58.8414,63998.0
2016-10-13 15:50:00,72.24,72.24,72.13,72.16,242654.0,58.8414,58.8414,58.7518,58.7762,242654.0
2016-10-14 09:30:00,72.4,72.53,72.16,72.44,114550.0,58.9717,59.0776,58.7762,59.0043,114550.0
2016-10-14 09:40:00,72.45,72.57,72.4,72.51,59168.0,59.0124,59.1102,58.9717,59.0613,59168.0
2016-10-14 09:50:00,72.51,72.78,72.5,72.73,265472.0,59.0613,59.2812,59.0532,59.2405,265472.0
2016-10-14 10:00:00,72.71,72.87,72.68,72.74,133654.0,59.2242,59.3545,59.1998,59.2486,133654.0
2016-10-14 10:10:00,72.73,72.86,72.69,72.81,76850.0,59.2405,59.3464,59.2079,59.3057,76850.0
2016-10-14 10:20:00,72.81,72.9,72.78,72.81,135509.0,59.3057,59.379,59.2812,59.3057,135509.0
2016-10-14 10:30:00,72.81,72.85,72.79,72.81,41911.0,59.3057,59.3382,59.2894,59.3057,41911.0
2016-10-14 10:40:00,72.81,72.87,72.8,72.83,34953.0,59.3057,59.3545,59.2975,59.322,34953.0
2016-10-14 10:50:00,72.82,72.83,72.7,72.73,98144.0,59.3138,59.322,59.2161,59.2405,98144.0
2016-10-14 11:00:00,72.72,72.72,72.6,72.61,56510.0,59.2324,59.2324,59.1346,59.1428,56510.0
2016-10-14 11:10:00,72.6,72.65,72.55,72.65,32810.0,59.1346,59.1753,59.0939,59.1753,32810.0
2016-10-14 11:20:00,72.65,72.66,72.54,72.54,35609.0,59.1753,59.1835,59.0857,59.0857,35609.0
2016-10-14 11:30:00,72.54,72.58,72.48,72.56,38441.0,59.0857,59.1183,59.0369,59.102,38441.0
2016-10-14 11:40:00,72.55,72.55,72.44,72.47,22124.0,59.0939,59.0939,59.0043,59.0287,22124.0
2016-10-14 11:50:00,72.46,72.51,72.39,72.39,25213.0,59.0206,59.0613,58.9636,58.9636,25213.0
2016-10-14 12:00:00,72.39,72.45,72.36,72.42,29822.0,58.9636,59.0124,58.9391,58.988,29822.0
2016-10-14 12:10:00,72.41,72.47,72.37,72.47,50428.0,58.9799,59.0287,58.9473,59.0287,50428.0
2016-10-14 12:20:00,72.47,72.56,72.46,72.56,42432.0,59.0287,59.102,59.0206,59.102,42432.0
2016-10-14 12:30:00,72.56,72.59,72.51,72.58,36456.0,59.102,59.1265,59.0613,59.1183,36456.0
2016-10-14 12:40:00,72.57,72.58,72.51,72.56,29732.0,59.1102,59.1183,59.0613,59.102,29732.0
2016-10-14 12:50:00,72.55,72.57,72.52,72.55,30914.0,59.0939,59.1102,59.0695,59.0939,30914.0
2016-10-14 13:00:00,72.55,72.61,72.54,72.59,34154.0,59.0939,59.1428,59.0857,59.1265,34154.0
2016-10-14 13:10:00,72.59,72.59,72.55,72.55,22991.0,59.1265,59.1265,59.0939,59.0939,22991.0
2016-10-14 13:20:00,72.55,72.57,72.5,72.54,28994.0,59.0939,59.1102,59.0532,59.0857,28994.0
2016-10-14 13:30:00,72.55,72.64,72.52,72.57,27501.0,59.0939,59.1672,59.0695,59.1102,27501.0
2016-10-14 13:40:00,72.58,72.58,72.51,72.56,28182.0,59.1183,59.1183,59.0613,59.102,28182.0
2016-10-14 13:50:00,72.56,72.56,72.46,72.46,40031.0,59.102,59.102,59.0206,59.0206,40031.0
2016-10-14 14:00:00,72.47,72.47,72.4,72.43,37981.0,59.0287,59.0287,58.9717,58.9961,37981.0
2016-10-14 14:10:00,72.44,72.44,72.39,72.41,29023.0,59.0043,59.0043,58.9636,58.9799,29023.0
2016-10-14 14:20:00,72.41,72.5,72.41,72.49,42890.0,58.9799,59.0532,58.9799,59.045,42890.0
2016-10-14 14:30:00,72.49,72.53,72.46,72.5,45752.0,59.045,59.0776,59.0206,59.0532,45752.0
2016-10-14 14:40:00,72.5,72.52,72.47,72.49,27841.0,59.0532,59.0695,59.0287,59.045,27841.0
2016-10-14 14:50:00,72.48,72.48,72.37,72.4,35260.0,59.0369,59.0369,58.9473,58.9717,35260.0
2016-10-14 15:00:00,72.4,72.41,72.34,72.41,31151.0,58.9717,58.9799,58.9228,58.9799,31151.0
2016-10-14 15:10:00,72.41,72.45,72.38,72.4,38774.0,58.9799,59.0124,58.9554,58.9717,38774.0
2016-10-14 15:20:00,72.4,72.46,72.38,72.43,50359.0,58.9717,59.0206,58.9554,58.9961,50359.0
2016-10-14 15:30:00,72.43,72.48,72.41,72.48,58035.0,58.9961,59.0369,58.9799,59.0369,58035.0
2016-10-14 15:40:00,72.49,72.49,72.39,72.4,91966.0,59.045,59.045,58.9636,58.9717,91966.0
2016-10-14 15:50:00,72.4,72.42,72.31,72.32,153301.0,58.9717,58.988,58.8984,58.9065,153301.0
2016-10-17 09:30:00,72.41,72.72,72.1,72.17,59854.0,58.9799,59.2324,58.7274,58.7844,59854.0
2016-10-17 09:40:00,72.16,72.39,72.09,72.38,46719.0,58.7762,58.9636,58.7192,58.9554,46719.0
2016-10-17 09:50:00,72.38,72.39,72.26,72.32,74930.0,58.9554,58.9636,58.8577,58.9065,74930.0
2016-10-17 10:00:00,72.32,72.37,72.27,72.29,51915.0,58.9065,58.9473,58.8658,58.8821,51915.0
2016-10-17 10:10:00,72.29,72.31,72.25,72.27,51467.0,58.8821,58.8984,58.8495,58.8658,51467.0
2016-10-17 10:20:00,72.27,72.34,72.2,72.3,40923.0,58.8658,58.9228,58.8088,58.8903,40923.0
2016-10-17 10:30:00,72.31,72.33,72.27,72.28,36039.0,58.8984,58.9147,58.8658,58.874,36039.0
2016-10-17 10:40:00,72.29,72.34,72.24,72.34,33212.0,58.8821,58.9228,58.8414,58.9228,33212.0
2016-10-17 10:50:00,72.34,72.34,72.16,72.21,42609.0,58.9228,58.9228,58.7762,58.8169,42609.0
2016-10-17 11:00:00,72.21,72.29,72.2,72.27,41494.0,58.8169,58.8821,58.8088,58.8658,41494.0
2016-10-17 11:10:00,72.26,72.31,72.24,72.27,49093.0,58.8577,58.8984,58.8414,58.8658,49093.0
2016-10-17 11:20:00,72.26,72.29,72.16,72.2,40407.0,58.8577,58.8821,58.7762,58.8088,40407.0
2016-10-17 11:30:00,72.2,72.25,72.16,72.25,25974.0,58.8088,58.8495,58.7762,58.8495,25974.0
2016-10-17 11:40:00,72.25,72.33,72.24,72.31,48479.0,58.8495,58.9147,58.8414,58.8984,48479.0
2016-10-17 11:50:00,72.3,72.35,72.29,72.32,23816.0,58.8903,58.931,58.8821,58.9065,23816.0
2016-10-17 12:00:00,72.32,72.35,72.31,72.32,41374.0,58.9065,58.931,58.8984,58.9065,41374.0
2016-10-17 12:10:00,72.32,72.33,72.21,72.22,28126.0,58.9065,58.9147,58.8169,58.8251,28126.0
2016-10-17 12:20:00,72.22,72.22,72.14,72.16,32192.0,58.8251,58.8251,58.7599,58.7762,32192.0
2016-10-17 12:30:00,72.16,72.21,72.13,72.21,18335.0,58.7762,58.8169,58.7518,58.8169,18335.0
2016-10-17 12:40:00,72.2,72.24,72.17,72.22,21682.0,58.8088,58.8414,58.7844,58.8251,21682.0
2016-10-17 12:50:00,72.22,72.25,72.16,72.17,25192.0,58.8251,58.8495,58.7762,58.7844,25192.0
2016-10-17 13:00:00,72.17,72.21,72.14,72.21,19989.0,58.7844,58.8169,58.7599,58.8169,19989.0
2016-10-17 13:10:00,72.21,72.22,72.15,72.18,20157.0,58.8169,58.8251,58.7681,58.7925,20157.0
2016-10-17 13:20:00,72.18,72.22,72.15,72.15,32730.0,58.7925,58.8251,58.7681,58.7681,32730.0
2016-10-17 13:30:00,72.16,72.17,72.12,72.15,23725.0,58.7762,58.7844,58.7436,58.7681,23725.0
2016-10-17 13:40:00,72.14,72.18,72.13,72.15,29406.0,58.7599,58.7925,58.7518,58.7681,29406.0
2016-10-17 13:50:00,72.14,72.17,72.08,72.09,24666.0,58.7599,58.7844,58.7111,58.7192,24666.0
2016-10-17 14:00:00,72.1,72.14,72.08,72.13,24969.0,58.7274,58.7599,58.7111,58.7518,24969.0
2016-10-17 14:10:00,72.13,72.21,72.13,72.18,45424.0,58.7518,58.8169,58.7518,58.7925,45424.0
2016-10-17 14:20:00,72.18,72.21,72.15,72.19,31031.0,58.7925,58.8169,58.7681,58.8007,31031.0
2016-10-17 14:30:00,72.18,72.18,72.12,72.14,22809.0,58.7925,58.7925,58.7436,58.7599,22809.0
2016-10-17 14:40:00,72.13,72.16,72.12,72.13,19545.0,58.7518,58.7762,58.7436,58.7518,19545.0
2016-10-17 14:50:00,72.13,72.23,72.13,72.22,74545.0,58.7518,58.8332,58.7518,58.8251,74545.0
2016-10-17 15:00:00,72.23,72.23,72.17,72.19,29514.0,58.8332,58.8332,58.7844,58.8007,29514.0
2016-10-17 15:10:00,72.19,72.2,72.13,72.14,37368.0,58.8007,58.8088,58.7518,58.7599,37368.0
2016-10-17 15:20:00,72.13,72.14,72.05,72.07,55312.0,58.7518,58.7599,58.6866,58.7029,55312.0
2016-10-17 15:30:00,72.07,72.11,72.06,72.1,43960.0,58.7029,58.7355,58.6948,58.7274,43960.0
2016-10-17 15:40:00,72.1,72.12,72.06,72.09,81429.0,58.7274,58.7436,58.6948,58.7192,81429.0
2016-10-17 15:50:00,72.09,72.13,72.05,72.09,191410.0,58.7192,58.7518,58.6866,58.7192,191410.0
2016-10-18 09:30:00,72.64,72.64,72.31,72.32,105240.0,59.1672,59.1672,58.8984,58.9065,105240.0
2016-10-18 09:40:00,72.3,72.3,72.07,72.11,65281.0,58.8903,58.8903,58.7029,58.7355,65281.0
2016-10-18 09:50:00,72.11,72.18,72.02,72.17,67104.0,58.7355,58.7925,58.6622,58.7844,67104.0
2016-10-18 10:00:00,72.16,72.3,72.16,72.27,65101.0,58.7762,58.8903,58.7762,58.8658,65101.0
2016-10-18 10:10:00,72.27,72.27,72.19,72.2,48956.0,58.8658,58.8658,58.8007,58.8088,48956.0
2016-10-18 10:20:00,72.19,72.26,72.13,72.24,50094.0,58.8007,58.8577,58.7518,58.8414,50094.0
2016-10-18 10:30:00,72.23,72.31,72.22,72.3,58692.0,58.8332,58.8984,58.8251,58.8903,58692.0
2016-10-18 10:40:00,72.3,72.33,72.23,72.27,55441.0,58.8903,58.9147,58.8332,58.8658,55441.0
2016-10-18 10:50:00,72.27,72.31,72.26,72.31,25612.0,58.8658,58.8984,58.8577,58.8984,25612.0
2016-10-18 11:00:00,72.31,72.34,72.3,72.32,24960.0,58.8984,58.9228,58.8903,58.9065,24960.0
2016-10-18 11:10:00,72.32,72.35,72.26,72.31,69607.0,58.9065,58.931,58.8577,58.8984,69607.0
2016-10-18 11:20:00,72.32,72.38,72.32,72.36,25721.0,58.9065,58.9554,58.9065,58.9391,25721.0
2016-10-18 11:30:00,72.37,72.38,72.32,72.37,30797.0,58.9473,58.9554,58.9065,58.9473,30797.0
2016-10-18 11:40:00,72.37,72.41,72.34,72.38,27238.0,58.9473,58.9799,58.9228,58.9554,27238.0
2016-10-18 11:50:00,72.38,72.45,72.37,72.44,31749.0,58.9554,59.0124,58.9473,59.0043,31749.0
2016-10-18 12:00:00,72.44,72.45,72.38,72.38,34281.0,59.0043,59.0124,58.9554,58.9554,34281.0
2016-10-18 12:10:00,72.38,72.41,72.35,72.38,31558.0,58.9554,58.9799,58.931,58.9554,31558.0
2016-10-18 12:20:00,72.39,72.39,72.28,72.28,60755.0,58.9636,58.9636,58.874,58.874,60755.0
2016-10-18 12:30:00,72.28,72.32,72.24,72.24,25991.0,58.874,58.9065,58.8414,58.8414,25991.0
2016-10-18 12:40:00,72.24,72.27,72.22,72.25,25852.0,58.8414,58.8658,58.8251,58.8495,25852.0
2016-10-18 12:50:00,72.25,72.26,72.2,72.22,32590.0,58.8495,58.8577,58.8088,58.8251,32590.0
2016-10-18 13:00:00,72.23,72.24,72.18,72.22,26871.0,58.8332,58.8414,58.7925,58.8251,26871.0
2016-10-18 13:10:00,72.22,72.26,72.19,72.23,19008.0,58.8251,58.8577,58.8007,58.8332,19008.0
2016-10-18 13:20:00,72.23,72.23,72.19,72.22,23743.0,58.8332,58.8332,58.8007,58.8251,23743.0
2016-10-18 13:30:00,72.23,72.24,72.18,72.19,38484.0,58.8332,58.8414,58.7925,58.8007,38484.0
2016-10-18 13:40:00,72.2,72.25,72.2,72.21,20637.0,58.8088,58.8495,58.8088,58.8169,20637.0
2016-10-18 13:50:00,72.22,72.24,72.18,72.18,17623.0,58.8251,58.8414,58.7925,58.7925,17623.0
2016-10-18 14:00:00,72.18,72.24,72.17,72.21,21016.0,58.7925,58.8414,58.7844,58.8169,21016.0
2016-10-18 14:10:00,72.21,72.23,72.12,72.13,50228.0,58.8169,58.8332,58.7436,58.7518,50228.0
2016-10-18 14:20:00,72.13,72.16,72.12,72.16,30006.0,58.7518,58.7762,58.7436,58.7762,30006.0
2016-10-18 14:30:00,72.16,72.17,72.13,72.13,27010.0,58.7762,58.7844,58.7518,58.7518,27010.0
2016-10-18 14:40:00,72.13,72.15,72.09,72.14,35836.0,58.7518,58.7681,58.7192,58.7599,35836.0
2016-10-18 14:50:00,72.14,72.19,72.13,72.16,36224.0,58.7599,58.8007,58.7518,58.7762,36224.0
2016-10-18 15:00:00,72.16,72.17,72.07,72.07,32727.0,58.7762,58.7844,58.7029,58.7029,32727.0
2016-10-18 15:10:00,72.08,72.08,72.02,72.05,55307.0,58.7111,58.7111,58.6622,58.6866,55307.0
2016-10-18 15:20:00,72.04,72.06,72.02,72.06,46730.0,58.6785,58.6948,58.6622,58.6948,46730.0
2016-10-18 15:30:00,72.05,72.06,71.98,72.01,169675.0,58.6866,58.6948,58.6296,58.654,169675.0
2016-10-18 15:40:00,72.01,72.02,71.95,71.96,110154.0,58.654,58.6622,58.6052,58.6133,110154.0
2016-10-18 15:50:00,71.96,72.02,71.93,71.93,408112.0,58.6133,58.6622,58.5889,58.5889,408112.0
2016-10-19 09:30:00,71.81,72.02,71.45,71.5,152454.0,58.4911,58.6622,58.1979,58.2386,152454.0
2016-10-19 09:40:00,71.51,71.72,71.51,71.67,85138.0,58.2468,58.4178,58.2468,58.3771,85138.0
2016-10-19 09:50:00,71.67,71.67,71.49,71.52,102224.0,58.3771,58.3771,58.2305,58.2549,102224.0
2016-10-19 10:00:00,71.52,71.64,71.52,71.54,89141.0,58.2549,58.3527,58.2549,58.2712,89141.0
2016-10-19 10:10:00,71.55,71.67,71.54,71.65,94348.0,58.2794,58.3771,58.2712,58.3608,94348.0
2016-10-19 10:20:00,71.65,71.73,71.64,71.72,55166.0,58.3608,58.426,58.3527,58.4178,55166.0
2016-10-19 10:30:00,71.72,71.73,71.63,71.68,56884.0,58.4178,58.426,58.3445,58.3852,56884.0
2016-10-19 10:40:00,71.69,71.78,71.66,71.77,35615.0,58.3934,58.4667,58.369,58.4586,35615.0
2016-10-19 10:50:00,71.77,71.83,71.76,71.82,30510.0,58.4586,58.5074,58.4504,58.4993,30510.0
2016-10-19 11:00:00,71.82,71.88,71.76,71.88,47522.0,58.4993,58.5482,58.4504,58.5482,47522.0
2016-10-19 11:10:00,71.87,71.88,71.83,71.86,50649.0,58.54,58.5482,58.5074,58.5319,50649.0
2016-10-19 11:20:00,71.85,71.9,71.84,71.89,52986.0,58.5237,58.5644,58.5156,58.5563,52986.0
2016-10-19 11:30:00,71.89,71.9,71.81,71.83,41644.0,58.5563,58.5644,58.4911,58.5074,41644.0
2016-10-19 11:40:00,71.82,71.86,71.82,71.84,45488.0,58.4993,58.5319,58.4993,58.5156,45488.0
2016-10-19 11:50:00,71.84,71.9,71.83,71.9,39631.0,58.5156,58.5644,58.5074,58.5644,39631.0
2016-10-19 12:00:00,71.9,71.92,71.85,71.86,31956.0,58.5644,58.5807,58.5237,58.5319,31956.0
2016-10-19 12:10:00,71.87,71.89,71.83,71.83,27812.0,58.54,58.5563,58.5074,58.5074,27812.0
2016-10-19 12:20:00,71.83,71.91,71.82,71.91,60633.0,58.5074,58.5726,58.4993,58.5726,60633.0
2016-10-19 12:30:00,71.91,71.93,71.84,71.87,38042.0,58.5726,58.5889,58.5156,58.54,38042.0
2016-10-19 12:40:00,71.87,71.88,71.8,71.86,26432.0,58.54,58.5482,58.483,58.5319,26432.0
2016-10-19 12:50:00,71.86,71.88,71.85,71.87,30558.0,58.5319,58.5482,58.5237,58.54,30558.0
2016-10-19 13:00:00,71.87,71.9,71.81,71.81,49848.0,58.54,58.5644,58.4911,58.4911,49848.0
2016-10-19 13:10:00,71.82,71.83,71.79,71.81,41206.0,58.4993,58.5074,58.4748,58.4911,41206.0
2016-10-19 13:20:00,71.81,71.88,71.81,71.88,25659.0,58.4911,58.5482,58.4911,58.5482,25659.0
2016-10-19 13:30:00,71.88,71.89,71.84,71.87,24827.0,58.5482,58.5563,58.5156,58.54,24827.0
2016-10-19 13:40:00,71.86,71.9,71.86,71.89,22180.0,58.5319,58.5644,58.5319,58.5563,22180.0
2016-10-19 13:50:00,71.89,71.9,71.87,71.87,26918.0,58.5563,58.5644,58.54,58.54,26918.0
2016-10-19 14:00:00,71.87,71.89,71.83,71.87,58151.0,58.54,58.5563,58.5074,58.54,58151.0
2016-10-19 14:10:00,71.86,71.88,71.83,71.87,28460.0,58.5319,58.5482,58.5074,58.54,28460.0
2016-10-19 14:20:00,71.87,71.9,71.87,71.89,31568.0,58.54,58.5644,58.54,58.5563,31568.0
2016-10-19 14:30:00,71.89,71.91,71.85,71.85,28978.0,58.5563,58.5726,58.5237,58.5237,28978.0
2016-10-19 14:40:00,71.86,71.86,71.84,71.84,45100.0,58.5319,58.5319,58.5156,58.5156,45100.0
2016-10-19 14:50:00,71.85,71.87,71.82,71.86,25930.0,58.5237,58.54,58.4993,58.5319,25930.0
2016-10-19 15:00:00,71.87,71.89,71.85,71.89,91514.0,58.54,58.5563,58.5237,58.5563,91514.0
2016-10-19 15:10:00,71.89,71.89,71.79,71.82,89540.0,58.5563,58.5563,58.4748,58.4993,89540.0
2016-10-19 15:20:00,71.83,71.83,71.74,71.77,129160.0,58.5074,58.5074,58.4341,58.4586,129160.0
2016-10-19 15:30:00,71.77,71.8,71.75,71.75,110977.0,58.4586,58.483,58.4423,58.4423,110977.0
2016-10-19 15:40:00,71.75,71.78,71.73,71.76,136477.0,58.4423,58.4667,58.426,58.4504,136477.0
2016-10-19 15:50:00,71.76,71.77,71.68,71.71,178074.0,58.4504,58.4586,58.3852,58.4097,178074.0
2016-10-20 09:30:00,71.32,71.62,71.05,71.08,120378.0,58.4115,58.6572,58.1903,58.2149,120378.0
2016-10-20 09:40:00,71.07,71.23,71.01,71.22,112428.0,58.2067,58.3378,58.1576,58.3296,112428.0
2016-10-20 09:50:00,71.22,71.22,71.12,71.14,89206.0,58.3296,58.3296,58.2477,58.2641,89206.0
2016-10-20 10:00:00,71.14,71.26,71.14,71.16,102538.0,58.2641,58.3623,58.2641,58.2804,102538.0
2016-10-20 10:10:00,71.15,71.2,71.11,71.15,59772.0,58.2722,58.3132,58.2395,58.2722,59772.0
2016-10-20 10:20:00,71.16,71.2,71.01,71.03,67830.0,58.2804,58.3132,58.1576,58.174,67830.0
2016-10-20 10:30:00,71.03,71.04,70.94,70.97,94398.0,58.174,58.1822,58.1003,58.1248,94398.0
2016-10-20 10:40:00,70.96,71.0,70.94,70.94,78888.0,58.1166,58.1494,58.1003,58.1003,78888.0
2016-10-20 10:50:00,70.94,71.01,70.92,71.0,69036.0,58.1003,58.1576,58.0839,58.1494,69036.0
2016-10-20 11:00:00,71.0,71.08,70.99,71.06,68040.0,58.1494,58.2149,58.1412,58.1985,68040.0
2016-10-20 11:10:00,71.06,71.08,70.98,70.98,150274.0,58.1985,58.2149,58.133,58.133,150274.0
2016-10-20 11:20:00,70.98,71.02,70.95,70.95,38601.0,58.133,58.1658,58.1084,58.1084,38601.0
2016-10-20 11:30:00,70.94,70.98,70.92,70.93,39956.0,58.1003,58.133,58.0839,58.0921,39956.0
2016-10-20 11:40:00,70.94,70.99,70.92,70.95,48160.0,58.1003,58.1412,58.0839,58.1084,48160.0
2016-10-20 11:50:00,70.95,70.98,70.92,70.97,45509.0,58.1084,58.133,58.0839,58.1248,45509.0
2016-10-20 12:00:00,70.98,71.01,70.93,70.95,73197.0,58.133,58.1576,58.0921,58.1084,73197.0
2016-10-20 12:10:00,70.95,70.97,70.89,70.9,55532.0,58.1084,58.1248,58.0593,58.0675,55532.0
2016-10-20 12:20:00,70.9,70.91,70.87,70.9,30870.0,58.0675,58.0757,58.0429,58.0675,30870.0
2016-10-20 12:30:00,70.9,70.95,70.9,70.95,37120.0,58.0675,58.1084,58.0675,58.1084,37120.0
2016-10-20 12:40:00,70.95,70.97,70.92,70.94,40409.0,58.1084,58.1248,58.0839,58.1003,40409.0
2016-10-20 12:50:00,70.94,70.95,70.9,70.94,36123.0,58.1003,58.1084,58.0675,58.1003,36123.0
2016-10-20 13:00:00,70.93,70.96,70.92,70.95,40044.0,58.0921,58.1166,58.0839,58.1084,40044.0
2016-10-20 13:10:00,70.94,70.95,70.88,70.89,45188.0,58.1003,58.1084,58.0511,58.0593,45188.0
2016-10-20 13:20:00,70.89,70.96,70.86,70.96,27311.0,58.0593,58.1166,58.0347,58.1166,27311.0
2016-10-20 13:30:00,70.96,71.0,70.96,70.99,40846.0,58.1166,58.1494,58.1166,58.1412,40846.0
2016-10-20 13:40:00,71.0,71.03,70.99,71.02,35180.0,58.1494,58.174,58.1412,58.1658,35180.0
2016-10-20 13:50:00,71.02,71.04,70.95,71.02,54675.0,58.1658,58.1822,58.1084,58.1658,54675.0
2016-10-20 14:00:00,71.03,71.08,71.02,71.06,26907.0,58.174,58.2149,58.1658,58.1985,26907.0
2016-10-20 14:10:00,71.06,71.07,71.02,71.06,40152.0,58.1985,58.2067,58.1658,58.1985,40152.0
2016-10-20 14:20:00,71.06,71.08,71.0,71.08,32788.0,58.1985,58.2149,58.1494,58.2149,32788.0
2016-10-20 14:30:00,71.08,71.1,71.03,71.03,71384.0,58.2149,58.2313,58.174,58.174,71384.0
2016-10-20 14:40:00,71.04,71.06,70.96,71.06,43026.0,58.1822,58.1985,58.1166,58.1985,43026.0
2016-10-20 14:50:00,71.06,71.07,70.98,71.01,74294.0,58.1985,58.2067,58.133,58.1576,74294.0
2016-10-20 15:00:00,71.01,71.02,70.95,71.02,31553.0,58.1576,58.1658,58.1084,58.1658,31553.0
2016-10-20 15:10:00,71.02,71.06,71.0,71.03,49097.0,58.1658,58.1985,58.1494,58.174,49097.0
2016-10-20 15:20:00,71.03,71.04,70.97,70.98,49921.0,58.174,58.1822,58.1248,58.133,49921.0
2016-10-20 15:30:00,70.97,70.98,70.93,70.95,61404.0,58.1248,58.133,58.0921,58.1084,61404.0
2016-10-20 15:40:00,70.94,70.98,70.92,70.97,116441.0,58.1003,58.133,58.0839,58.1248,116441.0
2016-10-20 15:50:00,70.97,71.03,70.89,70.91,305730.0,58.1248,58.174,58.0593,58.0757,305730.0
2016-10-21 09:30:00,70.94,70.94,70.61,70.7,390244.0,58.1003,58.1003,57.83,57.9037,390244.0
2016-10-21 09:40:00,70.7,70.91,70.62,70.91,98470.0,57.9037,58.0757,57.8382,58.0757,98470.0
2016-10-21 09:50:00,70.91,71.0,70.9,70.97,94656.0,58.0757,58.1494,58.0675,58.1248,94656.0
2016-10-21 10:00:00,70.98,70.99,70.9,70.94,142939.0,58.133,58.1412,58.0675,58.1003,142939.0
2016-10-21 10:10:00,70.94,71.04,70.93,71.04,85577.0,58.1003,58.1822,58.0921,58.1822,85577.0
2016-10-21 10:20:00,71.05,71.15,71.05,71.06,58983.0,58.1903,58.2722,58.1903,58.1985,58983.0
2016-10-21 10:30:00,71.06,71.1,70.91,70.91,94002.0,58.1985,58.2313,58.0757,58.0757,94002.0
2016-10-21 10:40:00,70.92,70.95,70.87,70.88,51420.0,58.0839,58.1084,58.0429,58.0511,51420.0
2016-10-21 10:50:00,70.88,70.92,70.84,70.9,54171.0,58.0511,58.0839,58.0184,58.0675,54171.0
2016-10-21 11:00:00,70.9,70.9,70.8,70.84,61069.0,58.0675,58.0675,57.9856,58.0184,61069.0
2016-10-21 11:10:00,70.84,70.9,70.79,70.9,54824.0,58.0184,58.0675,57.9774,58.0675,54824.0
2016-10-21 11:20:00,70.92,70.92,70.86,70.91,27288.0,58.0839,58.0839,58.0347,58.0757,27288.0
2016-10-21 11:30:00,70.91,70.93,70.84,70.88,43182.0,58.0757,58.0921,58.0184,58.0511,43182.0
2016-10-21 11:40:00,70.88,70.98,70.83,70.98,32369.0,58.0511,58.133,58.0102,58.133,32369.0
2016-10-21 11:50:00,70.98,70.98,70.87,70.88,41163.0,58.133,58.133,58.0429,58.0511,41163.0
2016-10-21 12:00:00,70.88,70.94,70.88,70.89,36829.0,58.0511,58.1003,58.0511,58.0593,36829.0
2016-10-21 12:10:00,70.9,70.92,70.86,70.9,65343.0,58.0675,58.0839,58.0347,58.0675,65343.0
2016-10-21 12:20:00,70.9,70.91,70.87,70.87,39676.0,58.0675,58.0757,58.0429,58.0429,39676.0
2016-10-21 12:30:00,70.87,70.88,70.84,70.86,24940.0,58.0429,58.0511,58.0184,58.0347,24940.0
2016-10-21 12:40:00,70.86,70.89,70.84,70.85,18920.0,58.0347,58.0593,58.0184,58.0265,18920.0
2016-10-21 12:50:00,70.84,70.9,70.83,70.9,24717.0,58.0184,58.0675,58.0102,58.0675,24717.0
2016-10-21 13:00:00,70.9,70.94,70.89,70.9,30751.0,58.0675,58.1003,58.0593,58.0675,30751.0
2016-10-21 13:10:00,70.89,70.94,70.89,70.92,21346.0,58.0593,58.1003,58.0593,58.0839,21346.0
2016-10-21 13:20:00,70.92,70.93,70.88,70.9,27726.0,58.0839,58.0921,58.0511,58.0675,27726.0
2016-10-21 13:30:00,70.9,70.92,70.85,70.91,22179.0,58.0675,58.0839,58.0265,58.0757,22179.0
2016-10-21 13:40:00,70.91,70.96,70.9,70.96,40650.0,58.0757,58.1166,58.0675,58.1166,40650.0
2016-10-21 13:50:00,70.96,70.99,70.94,70.97,44505.0,58.1166,58.1412,58.1003,58.1248,44505.0
2016-10-21 14:00:00,70.97,70.99,70.94,70.95,28244.0,58.1248,58.1412,58.1003,58.1084,28244.0
2016-10-21 14:10:00,70.95,70.99,70.95,70.99,27285.0,58.1084,58.1412,58.1084,58.1412,27285.0
2016-10-21 14:20:00,70.98,71.04,70.97,71.03,62647.0,58.133,58.1822,58.1248,58.174,62647.0
2016-10-21 14:30:00,71.03,71.03,70.98,70.98,22899.0,58.174,58.174,58.133,58.133,22899.0
2016-10-21 14:40:00,70.99,71.05,70.99,71.01,18882.0,58.1412,58.1903,58.1412,58.1576,18882.0
2016-10-21 14:50:00,71.01,71.05,71.0,71.04,32467.0,58.1576,58.1903,58.1494,58.1822,32467.0
2016-10-21 15:00:00,71.04,71.08,71.03,71.06,49046.0,58.1822,58.2149,58.174,58.1985,49046.0
2016-10-21 15:10:00,71.07,71.1,71.01,71.02,73449.0,58.2067,58.2313,58.1576,58.1658,73449.0
2016-10-21 15:20:00,71.02,71.04,71.0,71.02,69990.0,58.1658,58.1822,58.1494,58.1658,69990.0
2016-10-21 15:30:00,71.02,71.03,70.96,70.98,81028.0,58.1658,58.174,58.1166,58.133,81028.0
2016-10-21 15:40:00,70.98,71.0,70.93,70.96,158119.0,58.133,58.1494,58.0921,58.1166,158119.0
2016-10-21 15:50:00,70.96,70.97,70.91,70.93,535758.0,58.1166,58.1248,58.0757,58.0921,535758.0
2016-10-24 09:30:00,71.0,71.36,70.96,71.31,185302.0,58.1494,58.4442,58.1166,58.4033,185302.0
2016-10-24 09:40:00,71.31,71.36,70.92,71.06,63896.0,58.4033,58.4442,58.0839,58.1985,63896.0
2016-10-24 09:50:00,71.07,71.13,70.98,71.06,30970.0,58.2067,58.2559,58.133,58.1985,30970.0
2016-10-24 10:00:00,71.07,71.2,71.05,71.07,70729.0,58.2067,58.3132,58.1903,58.2067,70729.0
2016-10-24 10:10:00,71.08,71.08,70.86,70.87,42636.0,58.2149,58.2149,58.0347,58.0429,42636.0
2016-10-24 10:20:00,70.88,71.05,70.87,71.02,29485.0,58.0511,58.1903,58.0429,58.1658,29485.0
2016-10-24 10:30:00,71.02,71.14,71.0,71.14,44273.0,58.1658,58.2641,58.1494,58.2641,44273.0
2016-10-24 10:40:00,71.13,71.13,71.02,71.04,41106.0,58.2559,58.2559,58.1658,58.1822,41106.0
2016-10-24 10:50:00,71.04,71.1,71.0,71.09,30177.0,58.1822,58.2313,58.1494,58.2231,30177.0
2016-10-24 11:00:00,71.08,71.1,71.0,71.01,54391.0,58.2149,58.2313,58.1494,58.1576,54391.0
2016-10-24 11:10:00,71.01,71.03,70.99,71.0,48682.0,58.1576,58.174,58.1412,58.1494,48682.0
2016-10-24 11:20:00,71.0,71.01,70.96,71.01,41714.0,58.1494,58.1576,58.1166,58.1576,41714.0
2016-10-24 11:30:00,71.02,71.04,71.0,71.01,19538.0,58.1658,58.1822,58.1494,58.1576,19538.0
2016-10-24 11:40:00,71.02,71.04,70.99,70.99,28880.0,58.1658,58.1822,58.1412,58.1412,28880.0
2016-10-24 11:50:00,70.99,71.02,70.98,71.0,13133.0,58.1412,58.1658,58.133,58.1494,13133.0
2016-10-24 12:00:00,71.0,71.01,70.97,71.0,18733.0,58.1494,58.1576,58.1248,58.1494,18733.0
2016-10-24 12:10:00,71.0,71.04,70.97,70.99,27160.0,58.1494,58.1822,58.1248,58.1412,27160.0
2016-10-24 12:20:00,71.0,71.0,70.93,70.94,28914.0,58.1494,58.1494,58.0921,58.1003,28914.0
2016-10-24 12:30:00,70.94,70.96,70.91,70.91,20790.0,58.1003,58.1166,58.0757,58.0757,20790.0
2016-10-24 12:40:00,70.92,71.02,70.9,70.98,22548.0,58.0839,58.1658,58.0675,58.133,22548.0
2016-10-24 12:50:00,70.98,71.01,70.98,70.99,11705.0,58.133,58.1576,58.133,58.1412,11705.0
2016-10-24 13:00:00,70.99,71.01,70.97,70.98,21508.0,58.1412,58.1576,58.1248,58.133,21508.0
2016-10-24 13:10:00,70.98,71.02,70.95,71.0,73194.0,58.133,58.1658,58.1084,58.1494,73194.0
2016-10-24 13:20:00,70.99,71.04,70.99,71.04,19354.0,58.1412,58.1822,58.1412,58.1822,19354.0
2016-10-24 13:30:00,71.04,71.04,71.01,71.01,37955.0,58.1822,58.1822,58.1576,58.1576,37955.0
2016-10-24 13:40:00,71.02,71.07,71.01,71.03,18486.0,58.1658,58.2067,58.1576,58.174,18486.0
2016-10-24 13:50:00,71.04,71.07,71.01,71.01,33431.0,58.1822,58.2067,58.1576,58.1576,33431.0
2016-10-24 14:00:00,71.01,71.09,71.01,71.08,29376.0,58.1576,58.2231,58.1576,58.2149,29376.0
2016-10-24 14:10:00,71.08,71.09,71.04,71.06,24270.0,58.2149,58.2231,58.1822,58.1985,24270.0
2016-10-24 14:20:00,71.07,71.15,71.07,71.14,33812.0,58.2067,58.2722,58.2067,58.2641,33812.0
2016-10-24 14:30:00,71.15,71.21,71.14,71.19,64822.0,58.2722,58.3214,58.2641,58.305,64822.0
2016-10-24 14:40:00,71.19,71.23,71.14,71.15,82087.0,58.305,58.3378,58.2641,58.2722,82087.0
2016-10-24 14:50:00,71.15,71.18,71.13,71.16,52435.0,58.2722,58.2968,58.2559,58.2804,52435.0
2016-10-24 15:00:00,71.16,71.18,71.15,71.16,24525.0,58.2804,58.2968,58.2722,58.2804,24525.0
2016-10-24 15:10:00,71.15,71.16,71.1,71.11,32102.0,58.2722,58.2804,58.2313,58.2395,32102.0
2016-10-24 15:20:00,71.11,71.11,71.07,71.1,35935.0,58.2395,58.2395,58.2067,58.2313,35935.0
2016-10-24 15:30:00,71.1,71.11,71.06,71.08,67032.0,58.2313,58.2395,58.1985,58.2149,67032.0
2016-10-24 15:40:00,71.08,71.08,71.01,71.02,119309.0,58.2149,58.2149,58.1576,58.1658,119309.0
2016-10-24 15:50:00,71.03,71.05,71.0,71.0,230460.0,58.174,58.1903,58.1494,58.1494,230460.0
2016-10-25 09:30:00,71.37,71.39,71.17,71.32,86821.0,58.4524,58.4688,58.2886,58.4115,86821.0
2016-10-25 09:40:00,71.3,71.42,71.28,71.3,83092.0,58.3951,58.4934,58.3787,58.3951,83092.0
2016-10-25 09:50:00,71.28,71.49,71.28,71.45,67880.0,58.3787,58.5507,58.3787,58.5179,67880.0
2016-10-25 10:00:00,71.46,71.58,71.46,71.55,116585.0,58.5261,58.6244,58.5261,58.5998,116585.0
2016-10-25 10:10:00,71.55,71.55,71.43,71.53,75313.0,58.5998,58.5998,58.5016,58.5835,75313.0
2016-10-25 10:20:00,71.52,71.56,71.49,71.54,115827.0,58.5753,58.608,58.5507,58.5917,115827.0
2016-10-25 10:30:00,71.54,71.61,71.48,71.56,59506.0,58.5917,58.649,58.5425,58.608,59506.0
2016-10-25 10:40:00,71.55,71.55,71.46,71.55,48207.0,58.5998,58.5998,58.5261,58.5998,48207.0
2016-10-25 10:50:00,71.55,71.64,71.52,71.54,83199.0,58.5998,58.6736,58.5753,58.5917,83199.0
2016-10-25 11:00:00,71.54,71.71,71.52,71.71,43136.0,58.5917,58.7309,58.5753,58.7309,43136.0
2016-10-25 11:10:00,71.71,71.72,71.62,71.63,36240.0,58.7309,58.7391,58.6572,58.6654,36240.0
2016-10-25 11:20:00,71.63,71.63,71.5,71.55,38397.0,58.6654,58.6654,58.5589,58.5998,38397.0
2016-10-25 11:30:00,71.55,71.59,71.52,71.53,24223.0,58.5998,58.6326,58.5753,58.5835,24223.0
2016-10-25 11:40:00,71.54,71.57,71.48,71.5,25286.0,58.5917,58.6162,58.5425,58.5589,25286.0
2016-10-25 11:50:00,71.5,71.5,71.42,71.47,28955.0,58.5589,58.5589,58.4934,58.5343,28955.0
2016-10-25 12:00:00,71.47,71.55,71.41,71.44,49868.0,58.5343,58.5998,58.4852,58.5098,49868.0
2016-10-25 12:10:00,71.44,71.44,71.37,71.41,32833.0,58.5098,58.5098,58.4524,58.4852,32833.0
2016-10-25 12:20:00,71.41,71.42,71.32,71.34,29095.0,58.4852,58.4934,58.4115,58.4279,29095.0
2016-10-25 12:30:00,71.34,71.43,71.34,71.43,20252.0,58.4279,58.5016,58.4279,58.5016,20252.0
2016-10-25 12:40:00,71.43,71.51,71.4,71.49,22128.0,58.5016,58.5671,58.477,58.5507,22128.0
2016-10-25 12:50:00,71.48,71.48,71.4,71.4,27748.0,58.5425,58.5425,58.477,58.477,27748.0
2016-10-25 13:00:00,71.41,71.43,71.38,71.42,30540.0,58.4852,58.5016,58.4606,58.4934,30540.0
2016-10-25 13:10:00,71.42,71.47,71.38,71.45,31694.0,58.4934,58.5343,58.4606,58.5179,31694.0
2016-10-25 13:20:00,71.45,71.47,71.4,71.41,22465.0,58.5179,58.5343,58.477,58.4852,22465.0
2016-10-25 13:30:00,71.42,71.47,71.4,71.45,24111.0,58.4934,58.5343,58.477,58.5179,24111.0
2016-10-25 13:40:00,71.44,71.53,71.44,71.52,51358.0,58.5098,58.5835,58.5098,58.5753,51358.0
2016-10-25 13:50:00,71.52,71.56,71.48,71.51,18361.0,58.5753,58.608,58.5425,58.5671,18361.0
2016-10-25 14:00:00,71.51,71.53,71.47,71.5,26849.0,58.5671,58.5835,58.5343,58.5589,26849.0
2016-10-25 14:10:00,71.49,71.52,71.46,71.48,24505.0,58.5507,58.5753,58.5261,58.5425,24505.0
2016-10-25 14:20:00,71.48,71.49,71.45,71.46,34971.0,58.5425,58.5507,58.5179,58.5261,34971.0
2016-10-25 14:30:00,71.47,71.49,71.46,71.49,26212.0,58.5343,58.5507,58.5261,58.5507,26212.0
2016-10-25 14:40:00,71.49,71.5,71.46,71.48,29397.0,58.5507,58.5589,58.5261,58.5425,29397.0
2016-10-25 14:50:00,71.48,71.48,71.42,71.43,27279.0,58.5425,58.5425,58.4934,58.5016,27279.0
2016-10-25 15:00:00,71.44,71.46,71.4,71.42,31396.0,58.5098,58.5261,58.477,58.4934,31396.0
2016-10-25 15:10:00,71.43,71.44,71.39,71.4,38071.0,58.5016,58.5098,58.4688,58.477,38071.0
2016-10-25 15:20:00,71.4,71.49,71.4,71.46,48271.0,58.477,58.5507,58.477,58.5261,48271.0
2016-10-25 15:30:00,71.45,71.47,71.37,71.38,64312.0,58.5179,58.5343,58.4524,58.4606,64312.0
2016-10-25 15:40:00,71.38,71.39,71.3,71.34,85864.0,58.4606,58.4688,58.3951,58.4279,85864.0
2016-10-25 15:50:00,71.34,71.36,71.28,71.32,173258.0,58.4279,58.4442,58.3787,58.4115,173258.0
2016-10-26 09:30:00,71.3,71.3,70.91,70.99,89854.0,58.3951,58.3951,58.0757,58.1412,89854.0
2016-10-26 09:40:00,70.99,71.02,70.85,70.88,79350.0,58.1412,58.1658,58.0265,58.0511,79350.0
2016-10-26 09:50:00,70.88,70.9,70.72,70.76,105426.0,58.0511,58.0675,57.9201,57.9528,105426.0
2016-10-26 10:00:00,70.76,70.86,70.71,70.81,89646.0,57.9528,58.0347,57.9119,57.9938,89646.0
2016-10-26 10:10:00,70.81,70.88,70.78,70.79,66241.0,57.9938,58.0511,57.9692,57.9774,66241.0
2016-10-26 10:20:00,70.79,70.92,70.79,70.92,51442.0,57.9774,58.0839,57.9774,58.0839,51442.0
2016-10-26 10:30:00,70.92,71.09,70.91,71.04,50725.0,58.0839,58.2231,58.0757,58.1822,50725.0
2016-10-26 10:40:00,71.05,71.21,71.05,71.18,41911.0,58.1903,58.3214,58.1903,58.2968,41911.0
2016-10-26 10:50:00,71.18,71.32,71.17,71.31,44620.0,58.2968,58.4115,58.2886,58.4033,44620.0
2016-10-26 11:00:00,71.3,71.35,71.23,71.23,72671.0,58.3951,58.436,58.3378,58.3378,72671.0
2016-10-26 11:10:00,71.24,71.26,71.17,71.17,31326.0,58.346,58.3623,58.2886,58.2886,31326.0
2016-10-26 11:20:00,71.17,71.26,71.15,71.26,25958.0,58.2886,58.3623,58.2722,58.3623,25958.0
2016-10-26 11:30:00,71.25,71.33,71.19,71.22,47456.0,58.3541,58.4197,58.305,58.3296,47456.0
2016-10-26 11:40:00,71.22,71.29,71.17,71.26,40138.0,58.3296,58.3869,58.2886,58.3623,40138.0
2016-10-26 11:50:00,71.26,71.29,71.22,71.24,51504.0,58.3623,58.3869,58.3296,58.346,51504.0
2016-10-26 12:00:00,71.25,71.29,71.23,71.28,44183.0,58.3541,58.3869,58.3378,58.3787,44183.0
2016-10-26 12:10:00,71.28,71.31,71.27,71.28,29635.0,58.3787,58.4033,58.3705,58.3787,29635.0
2016-10-26 12:20:00,71.29,71.29,71.23,71.24,22985.0,58.3869,58.3869,58.3378,58.346,22985.0
2016-10-26 12:30:00,71.24,71.24,71.16,71.17,72611.0,58.346,58.346,58.2804,58.2886,72611.0
2016-10-26 12:40:00,71.17,71.18,71.15,71.16,34223.0,58.2886,58.2968,58.2722,58.2804,34223.0
2016-10-26 12:50:00,71.16,71.17,71.13,71.16,25335.0,58.2804,58.2886,58.2559,58.2804,25335.0
2016-10-26 13:00:00,71.16,71.18,71.15,71.17,29900.0,58.2804,58.2968,58.2722,58.2886,29900.0
2016-10-26 13:10:00,71.17,71.18,71.09,71.13,30225.0,58.2886,58.2968,58.2231,58.2559,30225.0
2016-10-26 13:20:00,71.14,71.18,71.14,71.17,13345.0,58.2641,58.2968,58.2641,58.2886,13345.0
2016-10-26 13:30:00,71.17,71.17,71.07,71.08,56172.0,58.2886,58.2886,58.2067,58.2149,56172.0
2016-10-26 13:40:00,71.07,71.07,71.0,71.02,40893.0,58.2067,58.2067,58.1494,58.1658,40893.0
2016-10-26 13:50:00,71.01,71.02,70.92,70.93,71026.0,58.1576,58.1658,58.0839,58.0921,71026.0
2016-10-26 14:00:00,70.93,70.98,70.92,70.94,66156.0,58.0921,58.133,58.0839,58.1003,66156.0
2016-10-26 14:10:00,70.95,71.07,70.93,71.06,45080.0,58.1084,58.2067,58.0921,58.1985,45080.0
2016-10-26 14:20:00,71.06,71.12,71.05,71.1,27888.0,58.1985,58.2477,58.1903,58.2313,27888.0
2016-10-26 14:30:00,71.1,71.11,71.05,71.08,75106.0,58.2313,58.2395,58.1903,58.2149,75106.0
2016-10-26 14:40:00,71.07,71.18,71.07,71.18,75558.0,58.2067,58.2968,58.2067,58.2968,75558.0
2016-10-26 14:50:00,71.17,71.28,71.14,71.27,72695.0,58.2886,58.3787,58.2641,58.3705,72695.0
2016-10-26 15:00:00,71.27,71.27,71.2,71.24,67430.0,58.3705,58.3705,58.3132,58.346,67430.0
2016-10-26 15:10:00,71.24,71.29,71.22,71.28,66737.0,58.346,58.3869,58.3296,58.3787,66737.0
2016-10-26 15:20:00,71.28,71.29,71.24,71.26,53095.0,58.3787,58.3869,58.346,58.3623,53095.0
2016-10-26 15:30:00,71.27,71.35,71.26,71.32,138255.0,58.3705,58.436,58.3623,58.4115,138255.0
2016-10-26 15:40:00,71.33,71.33,71.21,71.27,146759.0,58.4197,58.4197,58.3214,58.3705,146759.0
2016-10-26 15:50:00,71.27,71.31,71.25,71.26,280858.0,58.3705,58.4033,58.3541,58.3623,280858.0
2016-10-27 09:30:00,71.76,71.87,71.42,71.51,127898.0,58.7718,58.8619,58.4934,58.5671,127898.0
2016-10-27 09:40:00,71.51,71.52,71.03,71.04,169184.0,58.5671,58.5753,58.174,58.1822,169184.0
2016-10-27 09:50:00,71.05,71.3,71.02,71.23,124985.0,58.1903,58.3951,58.1658,58.3378,124985.0
2016-10-27 10:00:00,71.22,71.31,70.86,70.94,177239.0,58.3296,58.4033,58.0347,58.1003,177239.0
2016-10-27 10:10:00,70.93,70.93,70.64,70.66,105339.0,58.0921,58.0921,57.8546,57.8709,105339.0
2016-10-27 10:20:00,70.66,70.69,70.44,70.65,114644.0,57.8709,57.8955,57.6908,57.8627,114644.0
2016-10-27 10:30:00,70.66,70.82,70.57,70.72,66548.0,57.8709,58.002,57.7972,57.9201,66548.0
2016-10-27 10:40:00,70.71,70.71,70.53,70.7,61687.0,57.9119,57.9119,57.7645,57.9037,61687.0
2016-10-27 10:50:00,70.7,70.75,70.53,70.61,54960.0,57.9037,57.9446,57.7645,57.83,54960.0
2016-10-27 11:00:00,70.62,70.78,70.57,70.75,46315.0,57.8382,57.9692,57.7972,57.9446,46315.0
2016-10-27 11:10:00,70.75,70.8,70.62,70.69,49905.0,57.9446,57.9856,57.8382,57.8955,49905.0
2016-10-27 11:20:00,70.7,70.82,70.68,70.73,63278.0,57.9037,58.002,57.8873,57.9283,63278.0
2016-10-27 11:30:00,70.74,70.77,70.6,70.61,54229.0,57.9365,57.961,57.8218,57.83,54229.0
2016-10-27 11:40:00,70.61,70.61,70.45,70.59,48380.0,57.83,57.83,57.6989,57.8136,48380.0
2016-10-27 11:50:00,70.59,70.77,70.58,70.76,69274.0,57.8136,57.961,57.8054,57.9528,69274.0
2016-10-27 12:00:00,70.76,70.78,70.66,70.66,56527.0,57.9528,57.9692,57.8709,57.8709,56527.0
2016-10-27 12:10:00,70.67,70.7,70.59,70.63,60864.0,57.8791,57.9037,57.8136,57.8464,60864.0
2016-10-27 12:20:00,70.63,70.7,70.6,70.62,53657.0,57.8464,57.9037,57.8218,57.8382,53657.0
2016-10-27 12:30:00,70.62,70.64,70.47,70.5,63950.0,57.8382,57.8546,57.7153,57.7399,63950.0
2016-10-27 12:40:00,70.49,70.59,70.49,70.59,48962.0,57.7317,57.8136,57.7317,57.8136,48962.0
2016-10-27 12:50:00,70.59,70.6,70.54,70.58,47738.0,57.8136,57.8218,57.7727,57.8054,47738.0
2016-10-27 13:00:00,70.58,70.65,70.55,70.55,47404.0,57.8054,57.8627,57.7808,57.7808,47404.0
2016-10-27 13:10:00,70.55,70.64,70.54,70.63,35376.0,57.7808,57.8546,57.7727,57.8464,35376.0
2016-10-27 13:20:00,70.63,70.65,70.6,70.65,39567.0,57.8464,57.8627,57.8218,57.8627,39567.0
2016-10-27 13:30:00,70.65,70.82,70.63,70.77,43593.0,57.8627,58.002,57.8464,57.961,43593.0
2016-10-27 13:40:00,70.77,70.8,70.69,70.72,46858.0,57.961,57.9856,57.8955,57.9201,46858.0
2016-10-27 13:50:00,70.71,70.77,70.66,70.66,43127.0,57.9119,57.961,57.8709,57.8709,43127.0
2016-10-27 14:00:00,70.66,70.76,70.66,70.75,61156.0,57.8709,57.9528,57.8709,57.9446,61156.0
2016-10-27 14:10:00,70.75,70.87,70.74,70.8,57100.0,57.9446,58.0429,57.9365,57.9856,57100.0
2016-10-27 14:20:00,70.8,70.8,70.66,70.67,58074.0,57.9856,57.9856,57.8709,57.8791,58074.0
2016-10-27 14:30:00,70.67,70.7,70.52,70.57,57019.0,57.8791,57.9037,57.7563,57.7972,57019.0
2016-10-27 14:40:00,70.57,70.63,70.54,70.57,67958.0,57.7972,57.8464,57.7727,57.7972,67958.0
2016-10-27 14:50:00,70.58,70.58,70.43,70.44,100461.0,57.8054,57.8054,57.6826,57.6908,100461.0
2016-10-27 15:00:00,70.43,70.44,70.32,70.35,175632.0,57.6826,57.6908,57.5925,57.617,175632.0
2016-10-27 15:10:00,70.36,70.39,70.26,70.27,103797.0,57.6252,57.6498,57.5433,57.5515,103797.0
2016-10-27 15:20:00,70.28,70.52,70.25,70.52,163183.0,57.5597,57.7563,57.5351,57.7563,163183.0
2016-10-27 15:30:00,70.52,70.58,70.48,70.48,149263.0,57.7563,57.8054,57.7235,57.7235,149263.0
2016-10-27 15:40:00,70.48,70.5,70.4,70.45,176096.0,57.7235,57.7399,57.658,57.6989,176096.0
2016-10-27 15:50:00,70.45,70.58,70.44,70.57,398484.0,57.6989,57.8054,57.6908,57.7972,398484.0
2016-10-28 09:30:00,70.75,71.16,70.67,71.06,123526.0,57.9446,58.2804,57.8791,58.1985,123526.0
2016-10-28 09:40:00,71.09,71.09,70.91,71.0,66616.0,58.2231,58.2231,58.0757,58.1494,66616.0
2016-10-28 09:50:00,71.0,71.04,70.94,70.95,75528.0,58.1494,58.1822,58.1003,58.1084,75528.0
2016-10-28 10:00:00,70.95,71.04,70.8,70.82,44729.0,58.1084,58.1822,57.9856,58.002,44729.0
2016-10-28 10:10:00,70.84,70.95,70.76,70.9,47787.0,58.0184,58.1084,57.9528,58.0675,47787.0
2016-10-28 10:20:00,70.9,71.0,70.88,70.95,31985.0,58.0675,58.1494,58.0511,58.1084,31985.0
2016-10-28 10:30:00,70.95,71.1,70.95,71.09,76325.0,58.1084,58.2313,58.1084,58.2231,76325.0
2016-10-28 10:40:00,71.09,71.13,71.03,71.12,37055.0,58.2231,58.2559,58.174,58.2477,37055.0
2016-10-28 10:50:00,71.11,71.19,71.1,71.1,29037.0,58.2395,58.305,58.2313,58.2313,29037.0
2016-10-28 11:00:00,71.11,71.22,71.11,71.13,30073.0,58.2395,58.3296,58.2395,58.2559,30073.0
2016-10-28 11:10:00,71.14,71.16,71.07,71.15,25225.0,58.2641,58.2804,58.2067,58.2722,25225.0
2016-10-28 11:20:00,71.15,71.2,71.13,71.18,30979.0,58.2722,58.3132,58.2559,58.2968,30979.0
2016-10-28 11:30:00,71.19,71.2,71.12,71.13,27267.0,58.305,58.3132,58.2477,58.2559,27267.0
2016-10-28 11:40:00,71.14,71.23,71.14,71.19,26891.0,58.2641,58.3378,58.2641,58.305,26891.0
2016-10-28 11:50:00,71.18,71.23,71.14,71.19,22907.0,58.2968,58.3378,58.2641,58.305,22907.0
2016-10-28 12:00:00,71.19,71.29,71.19,71.29,28633.0,58.305,58.3869,58.305,58.3869,28633.0
2016-10-28 12:10:00,71.28,71.33,71.27,71.28,21661.0,58.3787,58.4197,58.3705,58.3787,21661.0
2016-10-28 12:20:00,71.27,71.32,71.26,71.28,28513.0,58.3705,58.4115,58.3623,58.3787,28513.0
2016-10-28 12:30:00,71.29,71.3,71.21,71.21,19400.0,58.3869,58.3951,58.3214,58.3214,19400.0
2016-10-28 12:40:00,71.22,71.27,71.2,71.24,18972.0,58.3296,58.3705,58.3132,58.346,18972.0
2016-10-28 12:50:00,71.24,71.3,71.24,71.26,28258.0,58.346,58.3951,58.346,58.3623,28258.0
2016-10-28 13:00:00,71.26,71.28,70.92,70.92,53162.0,58.3623,58.3787,58.0839,58.0839,53162.0
2016-10-28 13:10:00,70.91,71.01,70.8,70.9,49847.0,58.0757,58.1576,57.9856,58.0675,49847.0
2016-10-28 13:20:00,70.9,71.0,70.84,70.88,35264.0,58.0675,58.1494,58.0184,58.0511,35264.0
2016-10-28 13:30:00,70.85,70.86,70.61,70.71,43184.0,58.0265,58.0347,57.83,57.9119,43184.0
2016-10-28 13:40:00,70.7,70.83,70.69,70.81,40461.0,57.9037,58.0102,57.8955,57.9938,40461.0
2016-10-28 13:50:00,70.78,70.89,70.74,70.76,35241.0,57.9692,58.0593,57.9365,57.9528,35241.0
2016-10-28 14:00:00,70.76,70.9,70.75,70.84,54626.0,57.9528,58.0675,57.9446,58.0184,54626.0
2016-10-28 14:10:00,70.84,71.0,70.83,70.94,69754.0,58.0184,58.1494,58.0102,58.1003,69754.0
2016-10-28 14:20:00,70.94,71.09,70.92,71.01,51916.0,58.1003,58.2231,58.0839,58.1576,51916.0
2016-10-28 14:30:00,71.01,71.12,70.97,71.08,57478.0,58.1576,58.2477,58.1248,58.2149,57478.0
2016-10-28 14:40:00,71.09,71.13,71.0,71.13,45650.0,58.2231,58.2559,58.1494,58.2559,45650.0
2016-10-28 14:50:00,71.13,71.27,71.12,71.26,54137.0,58.2559,58.3705,58.2477,58.3623,54137.0
2016-10-28 15:00:00,71.25,71.26,71.11,71.12,112356.0,58.3541,58.3623,58.2395,58.2477,112356.0
2016-10-28 15:10:00,71.12,71.13,71.05,71.11,78329.0,58.2477,58.2559,58.1903,58.2395,78329.0
2016-10-28 15:20:00,71.12,71.31,71.12,71.25,89307.0,58.2477,58.4033,58.2477,58.3541,89307.0
2016-10-28 15:30:00,71.24,71.25,71.15,71.17,100635.0,58.346,58.3541,58.2722,58.2886,100635.0
2016-10-28 15:40:00,71.17,71.22,71.13,71.2,168434.0,58.2886,58.3296,58.2559,58.3132,168434.0
2016-10-28 15:50:00,71.2,71.33,71.14,71.18,396270.0,58.3132,58.4197,58.2641,58.2968,396270.0
2016-10-31 09:30:00,71.28,71.3,71.02,71.14,59330.0,58.3787,58.3951,58.1658,58.2641,59330.0
2016-10-31 09:40:00,71.13,71.32,71.13,71.18,49872.0,58.2559,58.4115,58.2559,58.2968,49872.0
2016-10-31 09:50:00,71.2,71.27,71.2,71.27,39503.0,58.3132,58.3705,58.3132,58.3705,39503.0
2016-10-31 10:00:00,71.28,71.31,71.17,71.2,56228.0,58.3787,58.4033,58.2886,58.3132,56228.0
2016-10-31 10:10:00,71.2,71.25,71.19,71.2,39052.0,58.3132,58.3541,58.305,58.3132,39052.0
2016-10-31 10:20:00,71.2,71.29,71.19,71.26,50685.0,58.3132,58.3869,58.305,58.3623,50685.0
2016-10-31 10:30:00,71.27,71.27,71.15,71.15,38870.0,58.3705,58.3705,58.2722,58.2722,38870.0
2016-10-31 10:40:00,71.15,71.31,71.15,71.31,62310.0,58.2722,58.4033,58.2722,58.4033,62310.0
2016-10-31 10:50:00,71.32,71.44,71.27,71.4,56160.0,58.4115,58.5098,58.3705,58.477,56160.0
2016-10-31 11:00:00,71.4,71.41,71.32,71.36,35802.0,58.477,58.4852,58.4115,58.4442,35802.0
2016-10-31 11:10:00,71.36,71.41,71.35,71.41,26016.0,58.4442,58.4852,58.436,58.4852,26016.0
2016-10-31 11:20:00,71.41,71.54,71.41,71.53,78299.0,58.4852,58.5917,58.4852,58.5835,78299.0
2016-10-31 11:30:00,71.53,71.61,71.53,71.56,50447.0,58.5835,58.649,58.5835,58.608,50447.0
2016-10-31 11:40:00,71.56,71.6,71.55,71.57,29775.0,58.608,58.6408,58.5998,58.6162,29775.0
2016-10-31 11:50:00,71.57,71.61,71.55,71.6,39172.0,58.6162,58.649,58.5998,58.6408,39172.0
2016-10-31 12:00:00,71.59,71.61,71.54,71.59,33653.0,58.6326,58.649,58.5917,58.6326,33653.0
2016-10-31 12:10:00,71.59,71.61,71.54,71.56,30098.0,58.6326,58.649,58.5917,58.608,30098.0
2016-10-31 12:20:00,71.56,71.57,71.49,71.57,26354.0,58.608,58.6162,58.5507,58.6162,26354.0
2016-10-31 12:30:00,71.58,71.69,71.57,71.64,45872.0,58.6244,58.7145,58.6162,58.6736,45872.0
2016-10-31 12:40:00,71.65,71.65,71.57,71.57,28270.0,58.6817,58.6817,58.6162,58.6162,28270.0
2016-10-31 12:50:00,71.57,71.6,71.54,71.59,18234.0,58.6162,58.6408,58.5917,58.6326,18234.0
2016-10-31 13:00:00,71.59,71.62,71.55,71.55,24094.0,58.6326,58.6572,58.5998,58.5998,24094.0
2016-10-31 13:10:00,71.55,71.57,71.53,71.57,26343.0,58.5998,58.6162,58.5835,58.6162,26343.0
2016-10-31 13:20:00,71.57,71.62,71.54,71.58,27591.0,58.6162,58.6572,58.5917,58.6244,27591.0
2016-10-31 13:30:00,71.58,71.59,71.51,71.51,32374.0,58.6244,58.6326,58.5671,58.5671,32374.0
2016-10-31 13:40:00,71.51,71.62,71.51,71.6,21762.0,58.5671,58.6572,58.5671,58.6408,21762.0
2016-10-31 13:50:00,71.6,71.6,71.51,71.55,27380.0,58.6408,58.6408,58.5671,58.5998,27380.0
2016-10-31 14:00:00,71.54,71.57,71.46,71.46,27538.0,58.5917,58.6162,58.5261,58.5261,27538.0
2016-10-31 14:10:00,71.47,71.5,71.43,71.46,47485.0,58.5343,58.5589,58.5016,58.5261,47485.0
2016-10-31 14:20:00,71.47,71.52,71.39,71.41,30389.0,58.5343,58.5753,58.4688,58.4852,30389.0
2016-10-31 14:30:00,71.4,71.44,71.36,71.39,33061.0,58.477,58.5098,58.4442,58.4688,33061.0
2016-10-31 14:40:00,71.4,71.41,71.3,71.31,35671.0,58.477,58.4852,58.3951,58.4033,35671.0
2016-10-31 14:50:00,71.3,71.34,71.28,71.3,30184.0,58.3951,58.4279,58.3787,58.3951,30184.0
2016-10-31 15:00:00,71.3,71.31,71.26,71.27,53301.0,58.3951,58.4033,58.3623,58.3705,53301.0
2016-10-31 15:10:00,71.27,71.31,71.25,71.25,80504.0,58.3705,58.4033,58.3541,58.3541,80504.0
2016-10-31 15:20:00,71.24,71.27,71.24,71.27,55742.0,58.346,58.3705,58.346,58.3705,55742.0
2016-10-31 15:30:00,71.27,71.27,71.21,71.23,92510.0,58.3705,58.3705,58.3214,58.3378,92510.0
2016-10-31 15:40:00,71.23,71.35,71.19,71.34,134072.0,58.3378,58.436,58.305,58.4279,134072.0
2016-10-31 15:50:00,71.35,71.41,71.27,71.36,252160.0,58.436,58.4852,58.3705,58.4442,252160.0
2016-11-01 09:30:00,71.46,71.58,71.3,71.44,59088.0,58.5261,58.6244,58.3951,58.5098,59088.0
2016-11-01 09:40:00,71.46,71.48,71.35,71.42,35418.0,58.5261,58.5425,58.436,58.4934,35418.0
2016-11-01 09:50:00,71.44,71.51,71.36,71.38,36306.0,58.5098,58.5671,58.4442,58.4606,36306.0
2016-11-01 10:00:00,71.39,71.4,71.25,71.28,34843.0,58.4688,58.477,58.3541,58.3787,34843.0
2016-11-01 10:10:00,71.28,71.32,71.19,71.23,31510.0,58.3787,58.4115,58.305,58.3378,31510.0
2016-11-01 10:20:00,71.22,71.33,71.04,71.13,99017.0,58.3296,58.4197,58.1822,58.2559,99017.0
2016-11-01 10:30:00,71.14,71.2,71.09,71.11,38944.0,58.2641,58.3132,58.2231,58.2395,38944.0
2016-11-01 10:40:00,71.12,71.27,71.12,71.19,60871.0,58.2477,58.3705,58.2477,58.305,60871.0
2016-11-01 10:50:00,71.2,71.29,71.18,71.27,28767.0,58.3132,58.3869,58.2968,58.3705,28767.0
2016-11-01 11:00:00,71.27,71.28,71.22,71.28,37562.0,58.3705,58.3787,58.3296,58.3787,37562.0
2016-11-01 11:10:00,71.28,71.3,71.2,71.21,40515.0,58.3787,58.3951,58.3132,58.3214,40515.0
2016-11-01 11:20:00,71.21,71.3,71.2,71.22,29962.0,58.3214,58.3951,58.3132,58.3296,29962.0
2016-11-01 11:30:00,71.22,71.24,71.14,71.18,31336.0,58.3296,58.346,58.2641,58.2968,31336.0
2016-11-01 11:40:00,71.17,71.26,71.16,71.18,37313.0,58.2886,58.3623,58.2804,58.2968,37313.0
2016-11-01 11:50:00,71.18,71.21,71.13,71.14,22110.0,58.2968,58.3214,58.2559,58.2641,22110.0
2016-11-01 12:00:00,71.15,71.17,71.05,71.05,20539.0,58.2722,58.2886,58.1903,58.1903,20539.0
2016-11-01 12:10:00,71.03,71.06,70.98,71.05,30390.0,58.174,58.1985,58.133,58.1903,30390.0
2016-11-01 12:20:00,71.06,71.06,70.99,71.0,20501.0,58.1985,58.1985,58.1412,58.1494,20501.0
2016-11-01 12:30:00,70.99,71.07,70.99,71.02,22642.0,58.1412,58.2067,58.1412,58.1658,22642.0
2016-11-01 12:40:00,71.03,71.04,70.93,70.95,24686.0,58.174,58.1822,58.0921,58.1084,24686.0
2016-11-01 12:50:00,70.94,71.07,70.93,71.05,18444.0,58.1003,58.2067,58.0921,58.1903,18444.0
2016-11-01 13:00:00,71.06,71.08,70.99,71.04,18221.0,58.1985,58.2149,58.1412,58.1822,18221.0
2016-11-01 13:10:00,71.03,71.09,70.98,71.03,23931.0,58.174,58.2231,58.133,58.174,23931.0
2016-11-01 13:20:00,71.03,71.06,70.97,71.04,20477.0,58.174,58.1985,58.1248,58.1822,20477.0
2016-11-01 13:30:00,71.05,71.09,70.97,70.97,47109.0,58.1903,58.2231,58.1248,58.1248,47109.0
2016-11-01 13:40:00,70.97,71.0,70.86,70.94,37777.0,58.1248,58.1494,58.0347,58.1003,37777.0
2016-11-01 13:50:00,70.94,70.98,70.9,70.91,39855.0,58.1003,58.133,58.0675,58.0757,39855.0
2016-11-01 14:00:00,70.9,70.94,70.87,70.92,42919.0,58.0675,58.1003,58.0429,58.0839,42919.0
2016-11-01 14:10:00,70.92,70.97,70.8,70.86,65188.0,58.0839,58.1248,57.9856,58.0347,65188.0
2016-11-01 14:20:00,70.86,71.01,70.85,70.98,50320.0,58.0347,58.1576,58.0265,58.133,50320.0
2016-11-01 14:30:00,70.98,71.01,70.92,70.95,50479.0,58.133,58.1576,58.0839,58.1084,50479.0
2016-11-01 14:40:00,70.95,70.98,70.86,70.86,41833.0,58.1084,58.133,58.0347,58.0347,41833.0
2016-11-01 14:50:00,70.87,70.92,70.86,70.88,33768.0,58.0429,58.0839,58.0347,58.0511,33768.0
2016-11-01 15:00:00,70.88,70.94,70.84,70.88,47705.0,58.0511,58.1003,58.0184,58.0511,47705.0
2016-11-01 15:10:00,70.87,70.96,70.81,70.94,51334.0,58.0429,58.1166,57.9938,58.1003,51334.0
2016-11-01 15:20:00,70.93,70.98,70.89,70.98,49259.0,58.0921,58.133,58.0593,58.133,49259.0
2016-11-01 15:30:00,70.98,70.99,70.87,70.97,68538.0,58.133,58.1412,58.0429,58.1248,68538.0
2016-11-01 15:40:00,70.96,71.05,70.91,71.0,111078.0,58.1166,58.1903,58.0757,58.1494,111078.0
2016-11-01 15:50:00,71.0,71.02,70.92,70.98,186053.0,58.1494,58.1658,58.0839,58.133,186053.0
2016-11-02 09:30:00,70.94,71.32,70.84,71.32,136599.0,58.1003,58.4115,58.0184,58.4115,136599.0
2016-11-02 09:40:00,71.31,71.31,71.14,71.21,85568.0,58.4033,58.4033,58.2641,58.3214,85568.0
2016-11-02 09:50:00,71.22,71.35,71.21,71.24,64966.0,58.3296,58.436,58.3214,58.346,64966.0
2016-11-02 10:00:00,71.23,71.27,71.13,71.25,65644.0,58.3378,58.3705,58.2559,58.3541,65644.0
2016-11-02 10:10:00,71.25,71.38,71.22,71.37,59935.0,58.3541,58.4606,58.3296,58.4524,59935.0
2016-11-02 10:20:00,71.38,71.39,71.22,71.26,42878.0,58.4606,58.4688,58.3296,58.3623,42878.0
2016-11-02 10:30:00,71.26,71.32,71.12,71.32,70137.0,58.3623,58.4115,58.2477,58.4115,70137.0
2016-11-02 10:40:00,71.31,71.34,71.25,71.3,60144.0,58.4033,58.4279,58.3541,58.3951,60144.0
2016-11-02 10:50:00,71.29,71.29,71.14,71.23,47439.0,58.3869,58.3869,58.2641,58.3378,47439.0
2016-11-02 11:00:00,71.23,71.26,71.19,71.23,68201.0,58.3378,58.3623,58.305,58.3378,68201.0
2016-11-02 11:10:00,71.23,71.33,71.21,71.28,50745.0,58.3378,58.4197,58.3214,58.3787,50745.0
2016-11-02 11:20:00,71.27,71.27,71.14,71.15,42479.0,58.3705,58.3705,58.2641,58.2722,42479.0
2016-11-02 11:30:00,71.15,71.18,71.07,71.13,34981.0,58.2722,58.2968,58.2067,58.2559,34981.0
2016-11-02 11:40:00,71.14,71.22,71.08,71.08,55557.0,58.2641,58.3296,58.2149,58.2149,55557.0
2016-11-02 11:50:00,71.06,71.1,71.0,71.09,41004.0,58.1985,58.2313,58.1494,58.2231,41004.0
2016-11-02 12:00:00,71.09,71.15,71.05,71.15,35485.0,58.2231,58.2722,58.1903,58.2722,35485.0
2016-11-02 12:10:00,71.15,71.18,71.09,71.15,29465.0,58.2722,58.2968,58.2231,58.2722,29465.0
2016-11-02 12:20:00,71.14,71.17,71.09,71.12,31410.0,58.2641,58.2886,58.2231,58.2477,31410.0
2016-11-02 12:30:00,71.13,71.16,71.09,71.14,35933.0,58.2559,58.2804,58.2231,58.2641,35933.0
2016-11-02 12:40:00,71.14,71.19,71.12,71.17,27395.0,58.2641,58.305,58.2477,58.2886,27395.0
2016-11-02 12:50:00,71.17,71.25,71.14,71.25,25006.0,58.2886,58.3541,58.2641,58.3541,25006.0
2016-11-02 13:00:00,71.24,71.26,71.14,71.15,32444.0,58.346,58.3623,58.2641,58.2722,32444.0
2016-11-02 13:10:00,71.15,71.17,71.06,71.17,42679.0,58.2722,58.2886,58.1985,58.2886,42679.0
2016-11-02 13:20:00,71.17,71.32,71.16,71.28,47060.0,58.2886,58.4115,58.2804,58.3787,47060.0
2016-11-02 13:30:00,71.28,71.3,71.25,71.28,48455.0,58.3787,58.3951,58.3541,58.3787,48455.0
2016-11-02 13:40:00,71.29,71.29,71.17,71.19,35132.0,58.3869,58.3869,58.2886,58.305,35132.0
2016-11-02 13:50:00,71.19,71.27,71.18,71.24,35530.0,58.305,58.3705,58.2968,58.346,35530.0
2016-11-02 14:00:00,71.24,71.25,71.04,71.1,56822.0,58.346,58.3541,58.1822,58.2313,56822.0
2016-11-02 14:10:00,71.1,71.17,71.02,71.13,87784.0,58.2313,58.2886,58.1658,58.2559,87784.0
2016-11-02 14:20:00,71.13,71.31,71.13,71.25,61012.0,58.2559,58.4033,58.2559,58.3541,61012.0
2016-11-02 14:30:00,71.25,71.31,71.19,71.23,84157.0,58.3541,58.4033,58.305,58.3378,84157.0
2016-11-02 14:40:00,71.24,71.33,71.23,71.26,64442.0,58.346,58.4197,58.3378,58.3623,64442.0
2016-11-02 14:50:00,71.26,71.33,71.23,71.3,85589.0,58.3623,58.4197,58.3378,58.3951,85589.0
2016-11-02 15:00:00,71.3,71.37,71.22,71.37,68744.0,58.3951,58.4524,58.3296,58.4524,68744.0
2016-11-02 15:10:00,71.37,71.38,71.28,71.28,83864.0,58.4524,58.4606,58.3787,58.3787,83864.0
2016-11-02 15:20:00,71.28,71.42,71.28,71.37,87092.0,58.3787,58.4934,58.3787,58.4524,87092.0
2016-11-02 15:30:00,71.37,71.4,71.27,71.28,99356.0,58.4524,58.477,58.3705,58.3787,99356.0
2016-11-02 15:40:00,71.28,71.38,71.24,71.32,245907.0,58.3787,58.4606,58.346,58.4115,245907.0
2016-11-02 15:50:00,71.31,71.32,71.16,71.18,319144.0,58.4033,58.4115,58.2804,58.2968,319144.0
2016-11-03 09:30:00,71.32,71.38,70.98,71.2,121724.0,58.4115,58.4606,58.133,58.3132,121724.0
2016-11-03 09:40:00,71.18,71.28,71.09,71.1,63674.0,58.2968,58.3787,58.2231,58.2313,63674.0
2016-11-03 09:50:00,71.1,71.13,70.96,70.99,95015.0,58.2313,58.2559,58.1166,58.1412,95015.0
2016-11-03 10:00:00,70.99,71.0,70.88,70.93,79470.0,58.1412,58.1494,58.0511,58.0921,79470.0
2016-11-03 10:10:00,70.94,70.99,70.84,70.9,68193.0,58.1003,58.1412,58.0184,58.0675,68193.0
2016-11-03 10:20:00,70.91,70.92,70.86,70.87,78709.0,58.0757,58.0839,58.0347,58.0429,78709.0
2016-11-03 10:30:00,70.87,70.92,70.8,70.81,61900.0,58.0429,58.0839,57.9856,57.9938,61900.0
2016-11-03 10:40:00,70.81,70.9,70.77,70.86,138318.0,57.9938,58.0675,57.961,58.0347,138318.0
2016-11-03 10:50:00,70.87,70.9,70.74,70.84,133781.0,58.0429,58.0675,57.9365,58.0184,133781.0
2016-11-03 11:00:00,70.83,70.91,70.81,70.84,63910.0,58.0102,58.0757,57.9938,58.0184,63910.0
2016-11-03 11:10:00,70.84,70.85,70.78,70.85,46520.0,58.0184,58.0265,57.9692,58.0265,46520.0
2016-11-03 11:20:00,70.85,70.86,70.74,70.77,45756.0,58.0265,58.0347,57.9365,57.961,45756.0
2016-11-03 11:30:00,70.78,70.8,70.74,70.75,46528.0,57.9692,57.9856,57.9365,57.9446,46528.0
2016-11-03 11:40:00,70.76,70.78,70.67,70.78,26034.0,57.9528,57.9692,57.8791,57.9692,26034.0
2016-11-03 11:50:00,70.79,70.82,70.76,70.78,43911.0,57.9774,58.002,57.9528,57.9692,43911.0
2016-11-03 12:00:00,70.78,70.8,70.71,70.75,34920.0,57.9692,57.9856,57.9119,57.9446,34920.0
2016-11-03 12:10:00,70.75,70.8,70.71,70.72,62537.0,57.9446,57.9856,57.9119,57.9201,62537.0
2016-11-03 12:20:00,70.72,70.76,70.69,70.73,24053.0,57.9201,57.9528,57.8955,57.9283,24053.0
2016-11-03 12:30:00,70.73,70.77,70.72,70.73,33428.0,57.9283,57.961,57.9201,57.9283,33428.0
2016-11-03 12:40:00,70.74,70.75,70.64,70.65,60244.0,57.9365,57.9446,57.8546,57.8627,60244.0
2016-11-03 12:50:00,70.65,70.74,70.65,70.7,49475.0,57.8627,57.9365,57.8627,57.9037,49475.0
2016-11-03 13:00:00,70.7,70.73,70.66,70.67,63992.0,57.9037,57.9283,57.8709,57.8791,63992.0
2016-11-03 13:10:00,70.67,70.71,70.61,70.66,90506.0,57.8791,57.9119,57.83,57.8709,90506.0
2016-11-03 13:20:00,70.66,70.72,70.61,70.69,88972.0,57.8709,57.9201,57.83,57.8955,88972.0
2016-11-03 13:30:00,70.69,70.71,70.61,70.62,57955.0,57.8955,57.9119,57.83,57.8382,57955.0
2016-11-03 13:40:00,70.62,70.63,70.54,70.56,43695.0,57.8382,57.8464,57.7727,57.789,43695.0
2016-11-03 13:50:00,70.56,70.6,70.54,70.57,34420.0,57.789,57.8218,57.7727,57.7972,34420.0
2016-11-03 14:00:00,70.57,70.62,70.56,70.59,99631.0,57.7972,57.8382,57.789,57.8136,99631.0
2016-11-03 14:10:00,70.6,70.77,70.6,70.72,64760.0,57.8218,57.961,57.8218,57.9201,64760.0
2016-11-03 14:20:00,70.71,70.78,70.67,70.71,60182.0,57.9119,57.9692,57.8791,57.9119,60182.0
2016-11-03 14:30:00,70.71,70.73,70.68,70.7,36829.0,57.9119,57.9283,57.8873,57.9037,36829.0
2016-11-03 14:40:00,70.71,70.73,70.65,70.68,57153.0,57.9119,57.9283,57.8627,57.8873,57153.0
2016-11-03 14:50:00,70.68,70.73,70.65,70.72,66406.0,57.8873,57.9283,57.8627,57.9201,66406.0
2016-11-03 15:00:00,70.72,70.72,70.62,70.64,74818.0,57.9201,57.9201,57.8382,57.8546,74818.0
2016-11-03 15:10:00,70.65,70.65,70.46,70.49,119760.0,57.8627,57.8627,57.7071,57.7317,119760.0
2016-11-03 15:20:00,70.49,70.54,70.44,70.45,90741.0,57.7317,57.7727,57.6908,57.6989,90741.0
2016-11-03 15:30:00,70.45,70.55,70.45,70.49,161701.0,57.6989,57.7808,57.6989,57.7317,161701.0
2016-11-03 15:40:00,70.48,70.51,70.4,70.5,201162.0,57.7235,57.7481,57.658,57.7399,201162.0
2016-11-03 15:50:00,70.5,70.58,70.46,70.55,349480.0,57.7399,57.8054,57.7071,57.7808,349480.0
2016-11-04 09:30:00,70.75,70.91,70.48,70.49,119472.0,57.9446,58.0757,57.7235,57.7317,119472.0
2016-11-04 09:40:00,70.49,70.51,70.39,70.5,103093.0,57.7317,57.7481,57.6498,57.7399,103093.0
2016-11-04 09:50:00,70.5,70.56,70.36,70.4,101182.0,57.7399,57.789,57.6252,57.658,101182.0
2016-11-04 10:00:00,70.41,70.46,70.35,70.37,53161.0,57.6662,57.7071,57.617,57.6334,53161.0
2016-11-04 10:10:00,70.37,70.51,70.36,70.49,79365.0,57.6334,57.7481,57.6252,57.7317,79365.0
2016-11-04 10:20:00,70.48,70.49,70.35,70.39,59141.0,57.7235,57.7317,57.617,57.6498,59141.0
2016-11-04 10:30:00,70.4,70.4,70.18,70.2,82884.0,57.658,57.658,57.4778,57.4942,82884.0
2016-11-04 10:40:00,70.2,70.25,70.11,70.11,50736.0,57.4942,57.5351,57.4205,57.4205,50736.0
2016-11-04 10:50:00,70.12,70.16,70.04,70.06,78677.0,57.4287,57.4614,57.3631,57.3795,78677.0
2016-11-04 11:00:00,70.05,70.13,70.04,70.06,74584.0,57.3713,57.4369,57.3631,57.3795,74584.0
2016-11-04 11:10:00,70.05,70.12,70.04,70.05,64974.0,57.3713,57.4287,57.3631,57.3713,64974.0
2016-11-04 11:20:00,70.05,70.1,70.0,70.06,91950.0,57.3713,57.4123,57.3304,57.3795,91950.0
2016-11-04 11:30:00,70.06,70.06,70.0,70.03,64798.0,57.3795,57.3795,57.3304,57.355,64798.0
2016-11-04 11:40:00,70.02,70.03,70.0,70.01,46012.0,57.3468,57.355,57.3304,57.3386,46012.0
2016-11-04 11:50:00,70.01,70.02,69.97,69.98,60321.0,57.3386,57.3468,57.3058,57.314,60321.0
2016-11-04 12:00:00,69.98,69.99,69.94,69.95,47800.0,57.314,57.3222,57.2812,57.2894,47800.0
2016-11-04 12:10:00,69.96,69.98,69.92,69.93,58316.0,57.2976,57.314,57.2649,57.2731,58316.0
2016-11-04 12:20:00,69.94,69.95,69.89,69.94,63263.0,57.2812,57.2894,57.2403,57.2812,63263.0
2016-11-04 12:30:00,69.94,69.97,69.86,69.87,58409.0,57.2812,57.3058,57.2157,57.2239,58409.0
2016-11-04 12:40:00,69.87,69.88,69.84,69.84,44110.0,57.2239,57.2321,57.1993,57.1993,44110.0
2016-11-04 12:50:00,69.84,69.88,69.84,69.86,32498.0,57.1993,57.2321,57.1993,57.2157,32498.0
2016-11-04 13:00:00,69.86,69.89,69.84,69.89,39819.0,57.2157,57.2403,57.1993,57.2403,39819.0
2016-11-04 13:10:00,69.89,69.98,69.89,69.92,39951.0,57.2403,57.314,57.2403,57.2649,39951.0
2016-11-04 13:20:00,69.91,69.93,69.87,69.89,32873.0,57.2567,57.2731,57.2239,57.2403,32873.0
2016-11-04 13:30:00,69.89,69.95,69.88,69.92,39427.0,57.2403,57.2894,57.2321,57.2649,39427.0
2016-11-04 13:40:00,69.92,69.93,69.85,69.89,38452.0,57.2649,57.2731,57.2075,57.2403,38452.0
2016-11-04 13:50:00,69.89,69.89,69.84,69.86,52369.0,57.2403,57.2403,57.1993,57.2157,52369.0
2016-11-04 14:00:00,69.87,69.98,69.86,69.96,68610.0,57.2239,57.314,57.2157,57.2976,68610.0
2016-11-04 14:10:00,69.95,69.99,69.94,69.98,53949.0,57.2894,57.3222,57.2812,57.314,53949.0
2016-11-04 14:20:00,69.97,70.05,69.96,70.01,68173.0,57.3058,57.3713,57.2976,57.3386,68173.0
2016-11-04 14:30:00,70.02,70.02,69.93,69.96,60563.0,57.3468,57.3468,57.2731,57.2976,60563.0
2016-11-04 14:40:00,69.96,70.01,69.93,69.95,53806.0,57.2976,57.3386,57.2731,57.2894,53806.0
2016-11-04 14:50:00,69.94,70.01,69.93,70.0,85189.0,57.2812,57.3386,57.2731,57.3304,85189.0
2016-11-04 15:00:00,70.0,70.0,69.86,69.87,115880.0,57.3304,57.3304,57.2157,57.2239,115880.0
2016-11-04 15:10:00,69.87,69.91,69.84,69.84,157563.0,57.2239,57.2567,57.1993,57.1993,157563.0
2016-11-04 15:20:00,69.84,69.85,69.74,69.77,87469.0,57.1993,57.2075,57.1174,57.142,87469.0
2016-11-04 15:30:00,69.77,69.77,69.64,69.68,161747.0,57.142,57.142,57.0355,57.0683,161747.0
2016-11-04 15:40:00,69.69,69.69,69.59,69.66,184670.0,57.0765,57.0765,56.9946,57.0519,184670.0
2016-11-04 15:50:00,69.66,69.66,69.56,69.57,366261.0,57.0519,57.0519,56.97,56.9782,366261.0
2016-11-07 09:30:00,70.26,70.31,70.06,70.23,106448.0,57.5433,57.5843,57.3795,57.5188,106448.0
2016-11-07 09:40:00,70.25,70.34,70.15,70.24,138995.0,57.5351,57.6089,57.4532,57.527,138995.0
2016-11-07 09:50:00,70.25,70.28,70.2,70.24,173943.0,57.5351,57.5597,57.4942,57.527,173943.0
2016-11-07 10:00:00,70.23,70.24,70.18,70.23,90047.0,57.5188,57.527,57.4778,57.5188,90047.0
2016-11-07 10:10:00,70.23,70.34,70.2,70.31,104629.0,57.5188,57.6089,57.4942,57.5843,104629.0
2016-11-07 10:20:00,70.32,70.36,70.29,70.33,49672.0,57.5925,57.6252,57.5679,57.6007,49672.0
2016-11-07 10:30:00,70.32,70.52,70.3,70.48,85166.0,57.5925,57.7563,57.5761,57.7235,85166.0
2016-11-07 10:40:00,70.48,70.5,70.42,70.47,72695.0,57.7235,57.7399,57.6744,57.7153,72695.0
2016-11-07 10:50:00,70.48,70.5,70.41,70.48,68990.0,57.7235,57.7399,57.6662,57.7235,68990.0
2016-11-07 11:00:00,70.46,70.54,70.44,70.52,77646.0,57.7071,57.7727,57.6908,57.7563,77646.0
2016-11-07 11:10:00,70.51,70.51,70.45,70.47,68136.0,57.7481,57.7481,57.6989,57.7153,68136.0
2016-11-07 11:20:00,70.47,70.52,70.46,70.48,197221.0,57.7153,57.7563,57.7071,57.7235,197221.0
2016-11-07 11:30:00,70.49,70.57,70.49,70.55,123266.0,57.7317,57.7972,57.7317,57.7808,123266.0
2016-11-07 11:40:00,70.56,70.69,70.56,70.61,58550.0,57.789,57.8955,57.789,57.83,58550.0
2016-11-07 11:50:00,70.61,70.68,70.56,70.65,43623.0,57.83,57.8873,57.789,57.8627,43623.0
2016-11-07 12:00:00,70.65,70.69,70.61,70.62,43797.0,57.8627,57.8955,57.83,57.8382,43797.0
2016-11-07 12:10:00,70.62,70.65,70.6,70.65,32988.0,57.8382,57.8627,57.8218,57.8627,32988.0
2016-11-07 12:20:00,70.64,70.69,70.61,70.67,34581.0,57.8546,57.8955,57.83,57.8791,34581.0
2016-11-07 12:30:00,70.67,70.67,70.61,70.61,26805.0,57.8791,57.8791,57.83,57.83,26805.0
2016-11-07 12:40:00,70.62,70.62,70.57,70.59,37523.0,57.8382,57.8382,57.7972,57.8136,37523.0
2016-11-07 12:50:00,70.59,70.62,70.58,70.61,34299.0,57.8136,57.8382,57.8054,57.83,34299.0
2016-11-07 13:00:00,70.61,70.62,70.57,70.57,40259.0,57.83,57.8382,57.7972,57.7972,40259.0
2016-11-07 13:10:00,70.57,70.59,70.54,70.56,31073.0,57.7972,57.8136,57.7727,57.789,31073.0
2016-11-07 13:20:00,70.57,70.59,70.53,70.53,36575.0,57.7972,57.8136,57.7645,57.7645,36575.0
2016-11-07 13:30:00,70.54,70.61,70.54,70.57,37919.0,57.7727,57.83,57.7727,57.7972,37919.0
2016-11-07 13:40:00,70.56,70.58,70.54,70.56,23740.0,57.789,57.8054,57.7727,57.789,23740.0
2016-11-07 13:50:00,70.56,70.63,70.56,70.59,44761.0,57.789,57.8464,57.789,57.8136,44761.0
2016-11-07 14:00:00,70.59,70.6,70.54,70.54,38484.0,57.8136,57.8218,57.7727,57.7727,38484.0
2016-11-07 14:10:00,70.55,70.57,70.53,70.57,57897.0,57.7808,57.7972,57.7645,57.7972,57897.0
2016-11-07 14:20:00,70.56,70.56,70.53,70.53,35595.0,57.789,57.789,57.7645,57.7645,35595.0
2016-11-07 14:30:00,70.54,70.55,70.49,70.5,51159.0,57.7727,57.7808,57.7317,57.7399,51159.0
2016-11-07 14:40:00,70.5,70.52,70.45,70.45,39171.0,57.7399,57.7563,57.6989,57.6989,39171.0
2016-11-07 14:50:00,70.46,70.52,70.46,70.46,35499.0,57.7071,57.7563,57.7071,57.7071,35499.0
2016-11-07 15:00:00,70.47,70.48,70.37,70.41,80247.0,57.7153,57.7235,57.6334,57.6662,80247.0
2016-11-07 15:10:00,70.41,70.48,70.4,70.47,52152.0,57.6662,57.7235,57.658,57.7153,52152.0
2016-11-07 15:20:00,70.46,70.49,70.44,70.48,53752.0,57.7071,57.7317,57.6908,57.7235,53752.0
2016-11-07 15:30:00,70.47,70.47,70.38,70.41,123514.0,57.7153,57.7153,57.6416,57.6662,123514.0
2016-11-07 15:40:00,70.41,70.58,70.4,70.58,143080.0,57.6662,57.8054,57.658,57.8054,143080.0
2016-11-07 15:50:00,70.57,70.58,70.49,70.54,445314.0,57.7972,57.8054,57.7317,57.7727,445314.0
2016-11-08 09:30:00,70.51,71.17,70.36,71.14,219197.0,57.7481,58.2886,57.6252,58.2641,219197.0
2016-11-08 09:40:00,71.14,71.31,71.12,71.26,124196.0,58.2641,58.4033,58.2477,58.3623,124196.0
2016-11-08 09:50:00,71.26,71.39,71.13,71.34,101174.0,58.3623,58.4688,58.2559,58.4279,101174.0
2016-11-08 10:00:00,71.34,71.52,71.32,71.52,113181.0,58.4279,58.5753,58.4115,58.5753,113181.0
2016-11-08 10:10:00,71.52,71.67,71.47,71.63,129399.0,58.5753,58.6981,58.5343,58.6654,129399.0
2016-11-08 10:20:00,71.63,71.64,71.49,71.54,122689.0,58.6654,58.6736,58.5507,58.5917,122689.0
2016-11-08 10:30:00,71.55,71.59,71.41,71.42,116050.0,58.5998,58.6326,58.4852,58.4934,116050.0
2016-11-08 10:40:00,71.42,71.51,71.41,71.45,71649.0,58.4934,58.5671,58.4852,58.5179,71649.0
2016-11-08 10:50:00,71.44,71.49,71.37,71.39,78655.0,58.5098,58.5507,58.4524,58.4688,78655.0
2016-11-08 11:00:00,71.39,71.58,71.38,71.56,61648.0,58.4688,58.6244,58.4606,58.608,61648.0
2016-11-08 11:10:00,71.57,71.68,71.56,71.66,90623.0,58.6162,58.7063,58.608,58.6899,90623.0
2016-11-08 11:20:00,71.66,71.71,71.52,71.57,142753.0,58.6899,58.7309,58.5753,58.6162,142753.0
2016-11-08 11:30:00,71.56,71.62,71.49,71.51,98159.0,58.608,58.6572,58.5507,58.5671,98159.0
2016-11-08 11:40:00,71.5,71.52,71.44,71.49,37159.0,58.5589,58.5753,58.5098,58.5507,37159.0
2016-11-08 11:50:00,71.49,71.49,71.43,71.49,47203.0,58.5507,58.5507,58.5016,58.5507,47203.0
2016-11-08 12:00:00,71.48,71.58,71.46,71.58,40693.0,58.5425,58.6244,58.5261,58.6244,40693.0
2016-11-08 12:10:00,71.59,71.65,71.56,71.56,70002.0,58.6326,58.6817,58.608,58.608,70002.0
2016-11-08 12:20:00,71.55,71.66,71.55,71.62,52377.0,58.5998,58.6899,58.5998,58.6572,52377.0
2016-11-08 12:30:00,71.61,71.63,71.56,71.58,66318.0,58.649,58.6654,58.608,58.6244,66318.0
2016-11-08 12:40:00,71.57,71.63,71.56,71.62,44598.0,58.6162,58.6654,58.608,58.6572,44598.0
2016-11-08 12:50:00,71.63,71.7,71.62,71.7,29992.0,58.6654,58.7227,58.6572,58.7227,29992.0
2016-11-08 13:00:00,71.7,71.7,71.54,71.58,39568.0,58.7227,58.7227,58.5917,58.6244,39568.0
2016-11-08 13:10:00,71.58,71.68,71.57,71.67,42312.0,58.6244,58.7063,58.6162,58.6981,42312.0
2016-11-08 13:20:00,71.67,71.72,71.64,71.67,34087.0,58.6981,58.7391,58.6736,58.6981,34087.0
2016-11-08 13:30:00,71.67,71.72,71.61,71.66,127411.0,58.6981,58.7391,58.649,58.6899,127411.0
2016-11-08 13:40:00,71.67,71.71,71.63,71.67,39844.0,58.6981,58.7309,58.6654,58.6981,39844.0
2016-11-08 13:50:00,71.68,71.72,71.6,71.68,64583.0,58.7063,58.7391,58.6408,58.7063,64583.0
2016-11-08 14:00:00,71.68,71.69,71.62,71.62,41127.0,58.7063,58.7145,58.6572,58.6572,41127.0
2016-11-08 14:10:00,71.62,71.65,71.55,71.62,54448.0,58.6572,58.6817,58.5998,58.6572,54448.0
2016-11-08 14:20:00,71.62,71.67,71.56,71.64,48384.0,58.6572,58.6981,58.608,58.6736,48384.0
2016-11-08 14:30:00,71.63,71.63,71.52,71.54,43949.0,58.6654,58.6654,58.5753,58.5917,43949.0
2016-11-08 14:40:00,71.55,71.58,71.46,71.58,73152.0,58.5998,58.6244,58.5261,58.6244,73152.0
2016-11-08 14:50:00,71.58,71.62,71.5,71.52,91924.0,58.6244,58.6572,58.5589,58.5753,91924.0
2016-11-08 15:00:00,71.52,71.67,71.51,71.67,50526.0,58.5753,58.6981,58.5671,58.6981,50526.0
2016-11-08 15:10:00,71.67,71.68,71.54,71.55,60727.0,58.6981,58.7063,58.5917,58.5998,60727.0
2016-11-08 15:20:00,71.56,71.6,71.55,71.56,74649.0,58.608,58.6408,58.5998,58.608,74649.0
2016-11-08 15:30:00,71.56,71.67,71.55,71.65,163147.0,58.608,58.6981,58.5998,58.6817,163147.0
2016-11-08 15:40:00,71.66,71.73,71.64,71.64,169140.0,58.6899,58.7473,58.6736,58.6736,169140.0
2016-11-08 15:50:00,71.64,71.66,71.49,71.59,342409.0,58.6736,58.6899,58.5507,58.6326,342409.0
2016-11-09 09:30:00,70.4,70.4,69.41,69.43,296575.0,57.658,57.658,56.8472,56.8636,296575.0
2016-11-09 09:40:00,69.42,70.04,69.37,70.02,164762.0,56.8554,57.3631,56.8144,57.3468,164762.0
2016-11-09 09:50:00,70.03,70.22,69.83,70.22,151572.0,57.355,57.5106,57.1912,57.5106,151572.0
2016-11-09 10:00:00,70.21,70.33,70.08,70.32,114223.0,57.5024,57.6007,57.3959,57.5925,114223.0
2016-11-09 10:10:00,70.32,70.42,70.21,70.27,111928.0,57.5925,57.6744,57.5024,57.5515,111928.0
2016-11-09 10:20:00,70.26,70.34,70.01,70.03,131491.0,57.5433,57.6089,57.3386,57.355,131491.0
2016-11-09 10:30:00,70.03,70.05,69.94,69.97,105752.0,57.355,57.3713,57.2812,57.3058,105752.0
2016-11-09 10:40:00,69.97,69.98,69.83,69.85,136302.0,57.3058,57.314,57.1912,57.2075,136302.0
2016-11-09 10:50:00,69.84,69.99,69.84,69.89,118064.0,57.1993,57.3222,57.1993,57.2403,118064.0
2016-11-09 11:00:00,69.89,69.93,69.83,69.91,108327.0,57.2403,57.2731,57.1912,57.2567,108327.0
2016-11-09 11:10:00,69.9,70.06,69.87,70.02,151637.0,57.2485,57.3795,57.2239,57.3468,151637.0
2016-11-09 11:20:00,70.01,70.14,69.97,70.11,91933.0,57.3386,57.4451,57.3058,57.4205,91933.0
2016-11-09 11:30:00,70.13,70.27,70.1,70.27,101095.0,57.4369,57.5515,57.4123,57.5515,101095.0
2016-11-09 11:40:00,70.26,70.28,70.12,70.27,141013.0,57.5433,57.5597,57.4287,57.5515,141013.0
2016-11-09 11:50:00,70.27,70.35,70.24,70.3,74468.0,57.5515,57.617,57.527,57.5761,74468.0
2016-11-09 12:00:00,70.31,70.35,70.18,70.23,43442.0,57.5843,57.617,57.4778,57.5188,43442.0
2016-11-09 12:10:00,70.22,70.35,70.19,70.28,55236.0,57.5106,57.617,57.486,57.5597,55236.0
2016-11-09 12:20:00,70.28,70.28,70.17,70.18,33881.0,57.5597,57.5597,57.4696,57.4778,33881.0
2016-11-09 12:30:00,70.19,70.4,70.19,70.27,58278.0,57.486,57.658,57.486,57.5515,58278.0
2016-11-09 12:40:00,70.28,70.32,70.18,70.21,47424.0,57.5597,57.5925,57.4778,57.5024,47424.0
2016-11-09 12:50:00,70.21,70.38,70.2,70.33,146199.0,57.5024,57.6416,57.4942,57.6007,146199.0
2016-11-09 13:00:00,70.32,70.48,70.31,70.4,47591.0,57.5925,57.7235,57.5843,57.658,47591.0
2016-11-09 13:10:00,70.4,70.51,70.36,70.38,77617.0,57.658,57.7481,57.6252,57.6416,77617.0
2016-11-09 13:20:00,70.38,70.38,70.03,70.11,60032.0,57.6416,57.6416,57.355,57.4205,60032.0
2016-11-09 13:30:00,70.11,70.18,70.07,70.09,43380.0,57.4205,57.4778,57.3877,57.4041,43380.0
2016-11-09 13:40:00,70.09,70.32,70.09,70.32,42760.0,57.4041,57.5925,57.4041,57.5925,42760.0
2016-11-09 13:50:00,70.34,70.36,70.18,70.2,37542.0,57.6089,57.6252,57.4778,57.4942,37542.0
2016-11-09 14:00:00,70.2,70.22,70.14,70.2,40764.0,57.4942,57.5106,57.4451,57.4942,40764.0
2016-11-09 14:10:00,70.19,70.28,70.06,70.08,154990.0,57.486,57.5597,57.3795,57.3959,154990.0
2016-11-09 14:20:00,70.08,70.16,70.07,70.11,122420.0,57.3959,57.4614,57.3877,57.4205,122420.0
2016-11-09 14:30:00,70.11,70.48,70.11,70.48,99770.0,57.4205,57.7235,57.4205,57.7235,99770.0
2016-11-09 14:40:00,70.48,70.61,70.48,70.55,113892.0,57.7235,57.83,57.7235,57.7808,113892.0
2016-11-09 14:50:00,70.54,70.54,70.4,70.51,47273.0,57.7727,57.7727,57.658,57.7481,47273.0
2016-11-09 15:00:00,70.51,70.54,70.44,70.5,97414.0,57.7481,57.7727,57.6908,57.7399,97414.0
2016-11-09 15:10:00,70.5,70.58,70.47,70.54,58135.0,57.7399,57.8054,57.7153,57.7727,58135.0
2016-11-09 15:20:00,70.55,70.63,70.51,70.56,78420.0,57.7808,57.8464,57.7481,57.789,78420.0
2016-11-09 15:30:00,70.57,70.57,70.4,70.43,125477.0,57.7972,57.7972,57.658,57.6826,125477.0
2016-11-09 15:40:00,70.43,70.47,70.34,70.37,155291.0,57.6826,57.7153,57.6089,57.6334,155291.0
2016-11-09 15:50:00,70.37,70.43,70.31,70.34,328317.0,57.6334,57.6826,57.5843,57.6089,328317.0
2016-11-10 09:30:00,69.76,69.9,68.24,68.34,537081.0,57.1338,57.2485,55.8889,55.9708,537081.0
2016-11-10 09:40:00,68.33,68.48,68.01,68.07,280680.0,55.9627,56.0855,55.7006,55.7497,280680.0
2016-11-10 09:50:00,68.06,68.15,67.55,67.62,574994.0,55.7415,55.8152,55.3238,55.3812,574994.0
2016-11-10 10:00:00,67.61,67.66,67.37,67.4,367066.0,55.373,55.4139,55.1764,55.201,367066.0
2016-11-10 10:10:00,67.4,67.6,67.35,67.39,310052.0,55.201,55.3648,55.16,55.1928,310052.0
2016-11-10 10:20:00,67.39,67.39,67.03,67.1,312574.0,55.1928,55.1928,54.8979,54.9553,312574.0
2016-11-10 10:30:00,67.11,67.22,66.95,67.01,366127.0,54.9635,55.0536,54.8324,54.8816,366127.0
2016-11-10 10:40:00,67.02,67.41,66.99,67.31,247760.0,54.8898,55.2092,54.8652,55.1273,247760.0
2016-11-10 10:50:00,67.31,67.34,66.84,66.96,204786.0,55.1273,55.1518,54.7423,54.8406,204786.0
2016-11-10 11:00:00,66.95,67.04,66.64,66.69,303592.0,54.8324,54.9061,54.5785,54.6195,303592.0
2016-11-10 11:10:00,66.68,66.84,66.66,66.76,203446.0,54.6113,54.7423,54.5949,54.6768,203446.0
2016-11-10 11:20:00,66.76,66.85,66.65,66.84,333104.0,54.6768,54.7505,54.5867,54.7423,333104.0
2016-11-10 11:30:00,66.85,67.04,66.85,67.01,209086.0,54.7505,54.9061,54.7505,54.8816,209086.0
2016-11-10 11:40:00,67.02,67.22,67.01,67.06,99999.0,54.8898,55.0536,54.8816,54.9225,99999.0
2016-11-10 11:50:00,67.05,67.19,67.04,67.13,93703.0,54.9143,55.029,54.9061,54.9798,93703.0
2016-11-10 12:00:00,67.12,67.38,67.06,67.34,97248.0,54.9717,55.1846,54.9225,55.1518,97248.0
2016-11-10 12:10:00,67.33,67.36,67.18,67.18,171228.0,55.1436,55.1682,55.0208,55.0208,171228.0
2016-11-10 12:20:00,67.17,67.28,67.15,67.28,81616.0,55.0126,55.1027,54.9962,55.1027,81616.0
2016-11-10 12:30:00,67.28,67.28,67.17,67.19,107923.0,55.1027,55.1027,55.0126,55.029,107923.0
2016-11-10 12:40:00,67.19,67.19,67.07,67.09,108647.0,55.029,55.029,54.9307,54.9471,108647.0
2016-11-10 12:50:00,67.09,67.43,67.09,67.37,95448.0,54.9471,55.2255,54.9471,55.1764,95448.0
2016-11-10 13:00:00,67.37,67.52,67.37,67.51,85486.0,55.1764,55.2993,55.1764,55.2911,85486.0
2016-11-10 13:10:00,67.5,67.53,67.43,67.45,124937.0,55.2829,55.3074,55.2255,55.2419,124937.0
2016-11-10 13:20:00,67.44,67.49,67.39,67.49,114714.0,55.2337,55.2747,55.1928,55.2747,114714.0
2016-11-10 13:30:00,67.48,67.51,67.43,67.45,104111.0,55.2665,55.2911,55.2255,55.2419,104111.0
2016-11-10 13:40:00,67.46,67.54,67.4,67.54,125380.0,55.2501,55.3156,55.201,55.3156,125380.0
2016-11-10 13:50:00,67.54,67.67,67.49,67.67,106323.0,55.3156,55.4221,55.2747,55.4221,106323.0
2016-11-10 14:00:00,67.66,67.71,67.58,67.59,140034.0,55.4139,55.4549,55.3484,55.3566,140034.0
2016-11-10 14:10:00,67.59,67.69,67.52,67.61,140137.0,55.3566,55.4385,55.2993,55.373,140137.0
2016-11-10 14:20:00,67.6,67.63,67.49,67.51,115554.0,55.3648,55.3893,55.2747,55.2911,115554.0
2016-11-10 14:30:00,67.51,67.62,67.5,67.55,126929.0,55.2911,55.3812,55.2829,55.3238,126929.0
2016-11-10 14:40:00,67.55,67.56,67.48,67.53,116897.0,55.3238,55.332,55.2665,55.3074,116897.0
2016-11-10 14:50:00,67.53,67.53,67.45,67.48,156069.0,55.3074,55.3074,55.2419,55.2665,156069.0
2016-11-10 15:00:00,67.48,67.55,67.45,67.48,165507.0,55.2665,55.3238,55.2419,55.2665,165507.0
2016-11-10 15:10:00,67.49,67.5,67.36,67.42,138318.0,55.2747,55.2829,55.1682,55.2174,138318.0
2016-11-10 15:20:00,67.42,67.43,67.17,67.26,218355.0,55.2174,55.2255,55.0126,55.0863,218355.0
2016-11-10 15:30:00,67.26,67.29,67.22,67.22,233015.0,55.0863,55.1109,55.0536,55.0536,233015.0
2016-11-10 15:40:00,67.22,67.27,67.16,67.27,316936.0,55.0536,55.0945,55.0044,55.0945,316936.0
2016-11-10 15:50:00,67.26,67.32,67.17,67.2,587496.0,55.0863,55.1355,55.0126,55.0372,587496.0
2016-11-11 09:30:00,67.24,67.42,66.82,66.89,194930.0,55.0699,55.2174,54.726,54.7833,194930.0
2016-11-11 09:40:00,66.89,67.44,66.86,67.25,224305.0,54.7833,55.2337,54.7587,55.0781,224305.0
2016-11-11 09:50:00,67.25,67.46,67.22,67.35,142188.0,55.0781,55.2501,55.0536,55.16,142188.0
2016-11-11 10:00:00,67.36,67.63,67.34,67.6,144201.0,55.1682,55.3893,55.1518,55.3648,144201.0
2016-11-11 10:10:00,67.62,67.63,67.45,67.58,103305.0,55.3812,55.3893,55.2419,55.3484,103305.0
2016-11-11 10:20:00,67.57,67.66,67.54,67.59,82299.0,55.3402,55.4139,55.3156,55.3566,82299.0
2016-11-11 10:30:00,67.59,67.69,67.57,67.63,89667.0,55.3566,55.4385,55.3402,55.3893,89667.0
2016-11-11 10:40:00,67.63,67.69,67.57,67.6,102646.0,55.3893,55.4385,55.3402,55.3648,102646.0
2016-11-11 10:50:00,67.59,67.68,67.54,67.66,114000.0,55.3566,55.4303,55.3156,55.4139,114000.0
2016-11-11 11:00:00,67.66,67.73,67.63,67.7,83485.0,55.4139,55.4712,55.3893,55.4467,83485.0
2016-11-11 11:10:00,67.7,67.77,67.68,67.71,78196.0,55.4467,55.504,55.4303,55.4549,78196.0
2016-11-11 11:20:00,67.7,67.75,67.66,67.75,92661.0,55.4467,55.4876,55.4139,55.4876,92661.0
2016-11-11 11:30:00,67.75,67.77,67.58,67.58,81087.0,55.4876,55.504,55.3484,55.3484,81087.0
2016-11-11 11:40:00,67.58,67.59,67.45,67.45,48396.0,55.3484,55.3566,55.2419,55.2419,48396.0
2016-11-11 11:50:00,67.45,67.53,67.4,67.52,88902.0,55.2419,55.3074,55.201,55.2993,88902.0
2016-11-11 12:00:00,67.53,67.57,67.48,67.56,61548.0,55.3074,55.3402,55.2665,55.332,61548.0
2016-11-11 12:10:00,67.57,67.59,67.51,67.53,86762.0,55.3402,55.3566,55.2911,55.3074,86762.0
2016-11-11 12:20:00,67.52,67.59,67.48,67.58,60045.0,55.2993,55.3566,55.2665,55.3484,60045.0
2016-11-11 12:30:00,67.58,67.67,67.57,67.66,54787.0,55.3484,55.4221,55.3402,55.4139,54787.0
2016-11-11 12:40:00,67.67,67.7,67.59,67.59,52963.0,55.4221,55.4467,55.3566,55.3566,52963.0
2016-11-11 12:50:00,67.59,67.6,67.54,67.56,27699.0,55.3566,55.3648,55.3156,55.332,27699.0
2016-11-11 13:00:00,67.56,67.57,67.48,67.52,45273.0,55.332,55.3402,55.2665,55.2993,45273.0
2016-11-11 13:10:00,67.52,67.52,67.47,67.47,36722.0,55.2993,55.2993,55.2583,55.2583,36722.0
2016-11-11 13:20:00,67.48,67.51,67.41,67.47,35469.0,55.2665,55.2911,55.2092,55.2583,35469.0
2016-11-11 13:30:00,67.48,67.54,67.48,67.5,42639.0,55.2665,55.3156,55.2665,55.2829,42639.0
2016-11-11 13:40:00,67.5,67.52,67.45,67.47,54093.0,55.2829,55.2993,55.2419,55.2583,54093.0
2016-11-11 13:50:00,67.46,67.47,67.24,67.24,90723.0,55.2501,55.2583,55.0699,55.0699,90723.0
2016-11-11 14:00:00,67.23,67.33,67.21,67.29,70747.0,55.0617,55.1436,55.0454,55.1109,70747.0
2016-11-11 14:10:00,67.3,67.33,67.25,67.32,58152.0,55.1191,55.1436,55.0781,55.1355,58152.0
2016-11-11 14:20:00,67.32,67.36,67.25,67.3,56981.0,55.1355,55.1682,55.0781,55.1191,56981.0
2016-11-11 14:30:00,67.3,67.33,67.2,67.22,72607.0,55.1191,55.1436,55.0372,55.0536,72607.0
2016-11-11 14:40:00,67.23,67.27,67.19,67.23,64177.0,55.0617,55.0945,55.029,55.0617,64177.0
2016-11-11 14:50:00,67.23,67.23,67.14,67.14,48342.0,55.0617,55.0617,54.988,54.988,48342.0
2016-11-11 15:00:00,67.15,67.21,67.13,67.19,62818.0,54.9962,55.0454,54.9798,55.029,62818.0
2016-11-11 15:10:00,67.19,67.23,67.18,67.2,52779.0,55.029,55.0617,55.0208,55.0372,52779.0
2016-11-11 15:20:00,67.2,67.24,67.19,67.23,45630.0,55.0372,55.0699,55.029,55.0617,45630.0
2016-11-11 15:30:00,67.23,67.28,67.22,67.28,170339.0,55.0617,55.1027,55.0536,55.1027,170339.0
2016-11-11 15:40:00,67.28,67.45,67.28,67.44,179435.0,55.1027,55.2419,55.1027,55.2337,179435.0
2016-11-11 15:50:00,67.44,67.51,67.42,67.44,239974.0,55.2337,55.2911,55.2174,55.2337,239974.0
2016-11-14 09:30:00,67.14,67.36,66.99,67.19,123147.0,54.988,55.1682,54.8652,55.029,123147.0
2016-11-14 09:40:00,67.2,67.24,67.01,67.05,84443.0,55.0372,55.0699,54.8816,54.9143,84443.0
2016-11-14 09:50:00,67.06,67.09,66.79,66.86,114920.0,54.9225,54.9471,54.7014,54.7587,114920.0
2016-11-14 10:00:00,66.86,66.88,66.68,66.76,82846.0,54.7587,54.7751,54.6113,54.6768,82846.0
2016-11-14 10:10:00,66.76,66.81,66.66,66.77,113305.0,54.6768,54.7178,54.5949,54.685,113305.0
2016-11-14 10:20:00,66.77,66.85,66.72,66.74,71623.0,54.685,54.7505,54.6441,54.6604,71623.0
2016-11-14 10:30:00,66.75,66.82,66.65,66.65,77440.0,54.6686,54.726,54.5867,54.5867,77440.0
2016-11-14 10:40:00,66.64,66.8,66.61,66.78,81500.0,54.5785,54.7096,54.554,54.6932,81500.0
2016-11-14 10:50:00,66.78,66.78,66.61,66.67,112796.0,54.6932,54.6932,54.554,54.6031,112796.0
2016-11-14 11:00:00,66.67,66.86,66.65,66.78,74319.0,54.6031,54.7587,54.5867,54.6932,74319.0
2016-11-14 11:10:00,66.76,66.79,66.71,66.78,63363.0,54.6768,54.7014,54.6359,54.6932,63363.0
2016-11-14 11:20:00,66.78,66.79,66.61,66.63,81503.0,54.6932,54.7014,54.554,54.5703,81503.0
2016-11-14 11:30:00,66.62,66.72,66.55,66.69,85478.0,54.5622,54.6441,54.5048,54.6195,85478.0
2016-11-14 11:40:00,66.69,66.69,66.6,66.67,74427.0,54.6195,54.6195,54.5458,54.6031,74427.0
2016-11-14 11:50:00,66.68,66.72,66.63,66.65,59754.0,54.6113,54.6441,54.5703,54.5867,59754.0
2016-11-14 12:00:00,66.65,66.75,66.65,66.66,77481.0,54.5867,54.6686,54.5867,54.5949,77481.0
2016-11-14 12:10:00,66.66,66.73,66.6,66.68,44382.0,54.5949,54.6522,54.5458,54.6113,44382.0
2016-11-14 12:20:00,66.68,66.68,66.6,66.62,62587.0,54.6113,54.6113,54.5458,54.5622,62587.0
2016-11-14 12:30:00,66.63,66.64,66.53,66.57,96925.0,54.5703,54.5785,54.4884,54.5212,96925.0
2016-11-14 12:40:00,66.58,66.65,66.53,66.64,71985.0,54.5294,54.5867,54.4884,54.5785,71985.0
2016-11-14 12:50:00,66.63,66.66,66.59,66.64,40715.0,54.5703,54.5949,54.5376,54.5785,40715.0
2016-11-14 13:00:00,66.64,66.7,66.59,66.69,48834.0,54.5785,54.6277,54.5376,54.6195,48834.0
2016-11-14 13:10:00,66.69,66.69,66.63,66.67,43796.0,54.6195,54.6195,54.5703,54.6031,43796.0
2016-11-14 13:20:00,66.67,66.71,66.66,66.68,30248.0,54.6031,54.6359,54.5949,54.6113,30248.0
2016-11-14 13:30:00,66.68,66.81,66.68,66.74,56736.0,54.6113,54.7178,54.6113,54.6604,56736.0
2016-11-14 13:40:00,66.74,66.86,66.68,66.84,73283.0,54.6604,54.7587,54.6113,54.7423,73283.0
2016-11-14 13:50:00,66.83,66.91,66.79,66.81,52853.0,54.7341,54.7997,54.7014,54.7178,52853.0
2016-11-14 14:00:00,66.82,67.02,66.79,66.97,71164.0,54.726,54.8898,54.7014,54.8488,71164.0
2016-11-14 14:10:00,66.97,67.0,66.91,66.94,96507.0,54.8488,54.8734,54.7997,54.8242,96507.0
2016-11-14 14:20:00,66.94,67.02,66.89,66.96,72168.0,54.8242,54.8898,54.7833,54.8406,72168.0
2016-11-14 14:30:00,66.96,67.02,66.92,66.95,70187.0,54.8406,54.8898,54.8079,54.8324,70187.0
2016-11-14 14:40:00,66.94,66.95,66.84,66.91,60890.0,54.8242,54.8324,54.7423,54.7997,60890.0
2016-11-14 14:50:00,66.91,66.94,66.88,66.92,69047.0,54.7997,54.8242,54.7751,54.8079,69047.0
2016-11-14 15:00:00,66.92,66.93,66.78,66.82,82890.0,54.8079,54.816,54.6932,54.726,82890.0
2016-11-14 15:10:00,66.83,66.87,66.77,66.77,92133.0,54.7341,54.7669,54.685,54.685,92133.0
2016-11-14 15:20:00,66.78,66.78,66.7,66.73,94258.0,54.6932,54.6932,54.6277,54.6522,94258.0
2016-11-14 15:30:00,66.73,66.76,66.64,66.65,86379.0,54.6522,54.6768,54.5785,54.5867,86379.0
2016-11-14 15:40:00,66.65,66.66,66.57,66.59,190256.0,54.5867,54.5949,54.5212,54.5376,190256.0
2016-11-14 15:50:00,66.59,66.65,66.56,66.59,272900.0,54.5376,54.5867,54.513,54.5376,272900.0
2016-11-15 09:30:00,66.67,67.0,66.58,66.9,232384.0,54.6031,54.8734,54.5294,54.7915,232384.0
2016-11-15 09:40:00,66.9,66.94,66.72,66.72,167998.0,54.7915,54.8242,54.6441,54.6441,167998.0
2016-11-15 09:50:00,66.72,66.75,66.55,66.56,144962.0,54.6441,54.6686,54.5048,54.513,144962.0
2016-11-15 10:00:00,66.56,66.59,66.42,66.5,194268.0,54.513,54.5376,54.3983,54.4639,194268.0
2016-11-15 10:10:00,66.52,66.54,66.4,66.46,132390.0,54.4803,54.4966,54.382,54.4311,132390.0
2016-11-15 10:20:00,66.46,66.66,66.45,66.62,167118.0,54.4311,54.5949,54.4229,54.5622,167118.0
2016-11-15 10:30:00,66.62,66.68,66.52,66.52,122743.0,54.5622,54.6113,54.4803,54.4803,122743.0
2016-11-15 10:40:00,66.52,66.71,66.51,66.53,120312.0,54.4803,54.6359,54.4721,54.4884,120312.0
2016-11-15 10:50:00,66.53,66.61,66.52,66.57,152617.0,54.4884,54.554,54.4803,54.5212,152617.0
2016-11-15 11:00:00,66.57,66.62,66.45,66.5,135046.0,54.5212,54.5622,54.4229,54.4639,135046.0
2016-11-15 11:10:00,66.49,66.52,66.45,66.5,79209.0,54.4557,54.4803,54.4229,54.4639,79209.0
2016-11-15 11:20:00,66.5,66.51,66.45,66.49,92319.0,54.4639,54.4721,54.4229,54.4557,92319.0
2016-11-15 11:30:00,66.49,66.51,66.39,66.4,87161.0,54.4557,54.4721,54.3738,54.382,87161.0
2016-11-15 11:40:00,66.4,66.45,66.36,66.42,83422.0,54.382,54.4229,54.3492,54.3983,83422.0
2016-11-15 11:50:00,66.42,66.47,66.32,66.37,96801.0,54.3983,54.4393,54.3164,54.3574,96801.0
2016-11-15 12:00:00,66.37,66.39,66.34,66.36,100332.0,54.3574,54.3738,54.3328,54.3492,100332.0
2016-11-15 12:10:00,66.36,66.44,66.33,66.36,154218.0,54.3492,54.4147,54.3246,54.3492,154218.0
2016-11-15 12:20:00,66.36,66.4,66.31,66.32,67405.0,54.3492,54.382,54.3083,54.3164,67405.0
2016-11-15 12:30:00,66.31,66.37,66.24,66.3,101924.0,54.3083,54.3574,54.2509,54.3001,101924.0
2016-11-15 12:40:00,66.31,66.33,66.23,66.25,75843.0,54.3083,54.3246,54.2427,54.2591,75843.0
2016-11-15 12:50:00,66.26,66.29,66.23,66.23,66702.0,54.2673,54.2919,54.2427,54.2427,66702.0
2016-11-15 13:00:00,66.23,66.29,66.23,66.28,86446.0,54.2427,54.2919,54.2427,54.2837,86446.0
2016-11-15 13:10:00,66.27,66.29,66.23,66.26,69626.0,54.2755,54.2919,54.2427,54.2673,69626.0
2016-11-15 13:20:00,66.26,66.28,66.22,66.27,99120.0,54.2673,54.2837,54.2345,54.2755,99120.0
2016-11-15 13:30:00,66.27,66.32,66.26,66.3,121314.0,54.2755,54.3164,54.2673,54.3001,121314.0
2016-11-15 13:40:00,66.29,66.39,66.28,66.34,52333.0,54.2919,54.3738,54.2837,54.3328,52333.0
2016-11-15 13:50:00,66.34,66.4,66.31,66.38,80322.0,54.3328,54.382,54.3083,54.3656,80322.0
2016-11-15 14:00:00,66.38,66.45,66.37,66.42,71843.0,54.3656,54.4229,54.3574,54.3983,71843.0
2016-11-15 14:10:00,66.42,66.5,66.39,66.42,94845.0,54.3983,54.4639,54.3738,54.3983,94845.0
2016-11-15 14:20:00,66.43,66.49,66.39,66.48,82842.0,54.4065,54.4557,54.3738,54.4475,82842.0
2016-11-15 14:30:00,66.48,66.59,66.47,66.58,92338.0,54.4475,54.5376,54.4393,54.5294,92338.0
2016-11-15 14:40:00,66.58,66.69,66.57,66.64,70167.0,54.5294,54.6195,54.5212,54.5785,70167.0
2016-11-15 14:50:00,66.64,66.68,66.59,66.59,64276.0,54.5785,54.6113,54.5376,54.5376,64276.0
2016-11-15 15:00:00,66.58,66.66,66.56,66.62,71056.0,54.5294,54.5949,54.513,54.5622,71056.0
2016-11-15 15:10:00,66.63,66.63,66.55,66.59,61252.0,54.5703,54.5703,54.5048,54.5376,61252.0
2016-11-15 15:20:00,66.59,66.62,66.55,66.61,72752.0,54.5376,54.5622,54.5048,54.554,72752.0
2016-11-15 15:30:00,66.61,66.64,66.53,66.56,109519.0,54.554,54.5785,54.4884,54.513,109519.0
2016-11-15 15:40:00,66.56,66.61,66.48,66.52,189897.0,54.513,54.554,54.4475,54.4803,189897.0
2016-11-15 15:50:00,66.52,66.6,66.47,66.6,318595.0,54.4803,54.5458,54.4393,54.5458,318595.0
2016-11-16 09:30:00,66.93,66.94,66.51,66.62,147601.0,54.816,54.8242,54.4721,54.5622,147601.0
2016-11-16 09:40:00,66.65,66.67,66.4,66.59,66044.0,54.5867,54.6031,54.382,54.5376,66044.0
2016-11-16 09:50:00,66.59,66.74,66.57,66.63,73078.0,54.5376,54.6604,54.5212,54.5703,73078.0
2016-11-16 10:00:00,66.63,66.92,66.62,66.75,136227.0,54.5703,54.8079,54.5622,54.6686,136227.0
2016-11-16 10:10:00,66.76,66.77,66.63,66.67,45347.0,54.6768,54.685,54.5703,54.6031,45347.0
2016-11-16 10:20:00,66.67,66.77,66.65,66.74,41264.0,54.6031,54.685,54.5867,54.6604,41264.0
2016-11-16 10:30:00,66.73,66.88,66.69,66.71,38923.0,54.6522,54.7751,54.6195,54.6359,38923.0
2016-11-16 10:40:00,66.72,66.75,66.68,66.72,45320.0,54.6441,54.6686,54.6113,54.6441,45320.0
2016-11-16 10:50:00,66.72,66.84,66.71,66.75,67395.0,54.6441,54.7423,54.6359,54.6686,67395.0
2016-11-16 11:00:00,66.75,66.76,66.7,66.71,100953.0,54.6686,54.6768,54.6277,54.6359,100953.0
2016-11-16 11:10:00,66.72,66.75,66.7,66.72,91410.0,54.6441,54.6686,54.6277,54.6441,91410.0
2016-11-16 11:20:00,66.72,66.73,66.63,66.65,110384.0,54.6441,54.6522,54.5703,54.5867,110384.0
2016-11-16 11:30:00,66.65,66.75,66.62,66.68,45093.0,54.5867,54.6686,54.5622,54.6113,45093.0
2016-11-16 11:40:00,66.68,66.72,66.54,66.56,37585.0,54.6113,54.6441,54.4966,54.513,37585.0
2016-11-16 11:50:00,66.56,66.56,66.47,66.48,31040.0,54.513,54.513,54.4393,54.4475,31040.0
2016-11-16 12:00:00,66.48,66.49,66.43,66.45,88917.0,54.4475,54.4557,54.4065,54.4229,88917.0
2016-11-16 12:10:00,66.46,66.49,66.4,66.45,45277.0,54.4311,54.4557,54.382,54.4229,45277.0
2016-11-16 12:20:00,66.45,66.46,66.35,66.38,36286.0,54.4229,54.4311,54.341,54.3656,36286.0
2016-11-16 12:30:00,66.38,66.41,66.34,66.34,50304.0,54.3656,54.3902,54.3328,54.3328,50304.0
2016-11-16 12:40:00,66.34,66.4,66.33,66.39,29952.0,54.3328,54.382,54.3246,54.3738,29952.0
2016-11-16 12:50:00,66.39,66.48,66.39,66.41,26880.0,54.3738,54.4475,54.3738,54.3902,26880.0
2016-11-16 13:00:00,66.42,66.42,66.37,66.42,20854.0,54.3983,54.3983,54.3574,54.3983,20854.0
2016-11-16 13:10:00,66.42,66.42,66.35,66.41,37975.0,54.3983,54.3983,54.341,54.3902,37975.0
2016-11-16 13:20:00,66.41,66.45,66.38,66.42,30859.0,54.3902,54.4229,54.3656,54.3983,30859.0
2016-11-16 13:30:00,66.43,66.45,66.39,66.42,29313.0,54.4065,54.4229,54.3738,54.3983,29313.0
2016-11-16 13:40:00,66.43,66.44,66.34,66.35,25309.0,54.4065,54.4147,54.3328,54.341,25309.0
2016-11-16 13:50:00,66.36,66.39,66.34,66.35,27933.0,54.3492,54.3738,54.3328,54.341,27933.0
2016-11-16 14:00:00,66.35,66.39,66.34,66.39,39110.0,54.341,54.3738,54.3328,54.3738,39110.0
2016-11-16 14:10:00,66.38,66.39,66.33,66.36,38734.0,54.3656,54.3738,54.3246,54.3492,38734.0
2016-11-16 14:20:00,66.37,66.4,66.34,66.38,50114.0,54.3574,54.382,54.3328,54.3656,50114.0
2016-11-16 14:30:00,66.38,66.44,66.37,66.43,27440.0,54.3656,54.4147,54.3574,54.4065,27440.0
2016-11-16 14:40:00,66.43,66.48,66.41,66.47,35785.0,54.4065,54.4475,54.3902,54.4393,35785.0
2016-11-16 14:50:00,66.47,66.51,66.44,66.5,35317.0,54.4393,54.4721,54.4147,54.4639,35317.0
2016-11-16 15:00:00,66.5,66.55,66.49,66.53,54821.0,54.4639,54.5048,54.4557,54.4884,54821.0
2016-11-16 15:10:00,66.53,66.59,66.52,66.59,65725.0,54.4884,54.5376,54.4803,54.5376,65725.0
2016-11-16 15:20:00,66.59,66.69,66.58,66.67,83819.0,54.5376,54.6195,54.5294,54.6031,83819.0
2016-11-16 15:30:00,66.67,66.73,66.65,66.73,98478.0,54.6031,54.6522,54.5867,54.6522,98478.0
2016-11-16 15:40:00,66.73,66.76,66.71,66.72,149011.0,54.6522,54.6768,54.6359,54.6441,149011.0
2016-11-16 15:50:00,66.71,66.74,66.68,66.72,255163.0,54.6359,54.6604,54.6113,54.6441,255163.0
2016-11-17 09:30:00,66.65,66.83,66.53,66.64,107268.0,54.5867,54.7341,54.4884,54.5785,107268.0
2016-11-17 09:40:00,66.64,66.67,66.54,66.57,72385.0,54.5785,54.6031,54.4966,54.5212,72385.0
2016-11-17 09:50:00,66.57,66.57,66.41,66.52,72508.0,54.5212,54.5212,54.3902,54.4803,72508.0
2016-11-17 10:00:00,66.52,66.62,66.48,66.57,107579.0,54.4803,54.5622,54.4475,54.5212,107579.0
2016-11-17 10:10:00,66.56,66.61,66.51,66.55,79969.0,54.513,54.554,54.4721,54.5048,79969.0
2016-11-17 10:20:00,66.55,66.56,66.44,66.45,61091.0,54.5048,54.513,54.4147,54.4229,61091.0
2016-11-17 10:30:00,66.46,66.52,66.45,66.5,51509.0,54.4311,54.4803,54.4229,54.4639,51509.0
2016-11-17 10:40:00,66.49,66.54,66.44,66.44,54339.0,54.4557,54.4966,54.4147,54.4147,54339.0
2016-11-17 10:50:00,66.43,66.43,66.32,66.33,60816.0,54.4065,54.4065,54.3164,54.3246,60816.0
2016-11-17 11:00:00,66.34,66.37,66.28,66.31,39336.0,54.3328,54.3574,54.2837,54.3083,39336.0
2016-11-17 11:10:00,66.31,66.32,66.2,66.21,57164.0,54.3083,54.3164,54.2182,54.2264,57164.0
2016-11-17 11:20:00,66.22,66.28,66.2,66.27,39971.0,54.2345,54.2837,54.2182,54.2755,39971.0
2016-11-17 11:30:00,66.27,66.3,66.23,66.27,41197.0,54.2755,54.3001,54.2427,54.2755,41197.0
2016-11-17 11:40:00,66.27,66.3,66.24,66.28,48611.0,54.2755,54.3001,54.2509,54.2837,48611.0
2016-11-17 11:50:00,66.28,66.34,66.28,66.34,28901.0,54.2837,54.3328,54.2837,54.3328,28901.0
2016-11-17 12:00:00,66.33,66.42,66.33,66.41,40911.0,54.3246,54.3983,54.3246,54.3902,40911.0
2016-11-17 12:10:00,66.42,66.47,66.4,66.4,40249.0,54.3983,54.4393,54.382,54.382,40249.0
2016-11-17 12:20:00,66.41,66.5,66.41,66.45,34083.0,54.3902,54.4639,54.3902,54.4229,34083.0
2016-11-17 12:30:00,66.46,66.52,66.46,66.5,68542.0,54.4311,54.4803,54.4311,54.4639,68542.0
2016-11-17 12:40:00,66.49,66.5,66.43,66.46,55379.0,54.4557,54.4639,54.4065,54.4311,55379.0
2016-11-17 12:50:00,66.45,66.47,66.41,66.44,41180.0,54.4229,54.4393,54.3902,54.4147,41180.0
2016-11-17 13:00:00,66.44,66.47,66.35,66.42,102878.0,54.4147,54.4393,54.341,54.3983,102878.0
2016-11-17 13:10:00,66.42,66.42,66.34,66.37,63475.0,54.3983,54.3983,54.3328,54.3574,63475.0
2016-11-17 13:20:00,66.36,66.37,66.28,66.3,98837.0,54.3492,54.3574,54.2837,54.3001,98837.0
2016-11-17 13:30:00,66.31,66.33,66.19,66.19,94406.0,54.3083,54.3246,54.21,54.21,94406.0
2016-11-17 13:40:00,66.2,66.21,66.08,66.12,108140.0,54.2182,54.2264,54.1199,54.1526,108140.0
2016-11-17 13:50:00,66.12,66.16,66.09,66.1,54034.0,54.1526,54.1854,54.1281,54.1363,54034.0
2016-11-17 14:00:00,66.1,66.14,66.06,66.12,52394.0,54.1363,54.169,54.1035,54.1526,52394.0
2016-11-17 14:10:00,66.12,66.12,66.02,66.08,103590.0,54.1526,54.1526,54.0707,54.1199,103590.0
2016-11-17 14:20:00,66.07,66.08,65.99,66.0,74230.0,54.1117,54.1199,54.0462,54.0544,74230.0
2016-11-17 14:30:00,66.0,66.06,65.96,65.98,78069.0,54.0544,54.1035,54.0216,54.038,78069.0
2016-11-17 14:40:00,65.98,66.05,65.96,65.98,79037.0,54.038,54.0953,54.0216,54.038,79037.0
2016-11-17 14:50:00,65.99,66.0,65.92,65.97,93158.0,54.0462,54.0544,53.9888,54.0298,93158.0
2016-11-17 15:00:00,65.97,66.0,65.95,65.98,84139.0,54.0298,54.0544,54.0134,54.038,84139.0
2016-11-17 15:10:00,65.98,66.03,65.97,66.01,113883.0,54.038,54.0789,54.0298,54.0626,113883.0
2016-11-17 15:20:00,66.01,66.01,65.99,66.0,160275.0,54.0626,54.0626,54.0462,54.0544,160275.0
2016-11-17 15:30:00,66.0,66.09,65.99,66.05,131911.0,54.0544,54.1281,54.0462,54.0953,131911.0
2016-11-17 15:40:00,66.05,66.06,65.98,66.0,200305.0,54.0953,54.1035,54.038,54.0544,200305.0
2016-11-17 15:50:00,66.0,66.02,65.94,65.98,296580.0,54.0544,54.0707,54.0052,54.038,296580.0
2016-11-18 09:30:00,65.74,65.96,65.64,65.72,516158.0,53.8414,54.0216,53.7595,53.825,516158.0
2016-11-18 09:40:00,65.72,65.78,65.58,65.59,166057.0,53.825,53.8742,53.7104,53.7186,166057.0
2016-11-18 09:50:00,65.57,65.7,65.5,65.68,127904.0,53.7022,53.8087,53.6449,53.7923,127904.0
2016-11-18 10:00:00,65.68,65.77,65.66,65.75,146756.0,53.7923,53.866,53.7759,53.8496,146756.0
2016-11-18 10:10:00,65.75,65.87,65.73,65.81,159158.0,53.8496,53.9479,53.8332,53.8988,159158.0
2016-11-18 10:20:00,65.81,65.82,65.69,65.7,123173.0,53.8988,53.9069,53.8005,53.8087,123173.0
2016-11-18 10:30:00,65.7,65.85,65.7,65.8,90453.0,53.8087,53.9315,53.8087,53.8906,90453.0
2016-11-18 10:40:00,65.8,65.8,65.7,65.77,127959.0,53.8906,53.8906,53.8087,53.866,127959.0
2016-11-18 10:50:00,65.76,65.83,65.72,65.78,85895.0,53.8578,53.9151,53.825,53.8742,85895.0
2016-11-18 11:00:00,65.78,65.81,65.74,65.74,94267.0,53.8742,53.8988,53.8414,53.8414,94267.0
2016-11-18 11:10:00,65.75,65.85,65.74,65.84,81175.0,53.8496,53.9315,53.8414,53.9233,81175.0
2016-11-18 11:20:00,65.85,65.94,65.84,65.89,63266.0,53.9315,54.0052,53.9233,53.9643,63266.0
2016-11-18 11:30:00,65.88,65.89,65.82,65.87,75820.0,53.9561,53.9643,53.9069,53.9479,75820.0
2016-11-18 11:40:00,65.87,65.88,65.82,65.85,83336.0,53.9479,53.9561,53.9069,53.9315,83336.0
2016-11-18 11:50:00,65.84,65.85,65.79,65.8,65017.0,53.9233,53.9315,53.8824,53.8906,65017.0
2016-11-18 12:00:00,65.8,65.81,65.72,65.76,54082.0,53.8906,53.8988,53.825,53.8578,54082.0
2016-11-18 12:10:00,65.76,65.78,65.72,65.72,34033.0,53.8578,53.8742,53.825,53.825,34033.0
2016-11-18 12:20:00,65.72,65.75,65.7,65.71,42021.0,53.825,53.8496,53.8087,53.8169,42021.0
2016-11-18 12:30:00,65.72,65.74,65.71,65.72,36165.0,53.825,53.8414,53.8169,53.825,36165.0
2016-11-18 12:40:00,65.71,65.72,65.65,65.7,58030.0,53.8169,53.825,53.7677,53.8087,58030.0
2016-11-18 12:50:00,65.7,65.71,65.64,65.67,29027.0,53.8087,53.8169,53.7595,53.7841,29027.0
2016-11-18 13:00:00,65.67,65.75,65.64,65.72,76276.0,53.7841,53.8496,53.7595,53.825,76276.0
2016-11-18 13:10:00,65.73,65.76,65.72,65.76,29118.0,53.8332,53.8578,53.825,53.8578,29118.0
2016-11-18 13:20:00,65.76,65.81,65.71,65.71,37581.0,53.8578,53.8988,53.8169,53.8169,37581.0
2016-11-18 13:30:00,65.71,65.72,65.64,65.69,62559.0,53.8169,53.825,53.7595,53.8005,62559.0
2016-11-18 13:40:00,65.69,65.69,65.63,65.67,54315.0,53.8005,53.8005,53.7513,53.7841,54315.0
2016-11-18 13:50:00,65.68,65.73,65.64,65.71,50399.0,53.7923,53.8332,53.7595,53.8169,50399.0
2016-11-18 14:00:00,65.71,65.73,65.65,65.65,34227.0,53.8169,53.8332,53.7677,53.7677,34227.0
2016-11-18 14:10:00,65.65,65.75,65.65,65.73,37745.0,53.7677,53.8496,53.7677,53.8332,37745.0
2016-11-18 14:20:00,65.73,65.77,65.72,65.74,43903.0,53.8332,53.866,53.825,53.8414,43903.0
2016-11-18 14:30:00,65.73,65.81,65.73,65.8,50476.0,53.8332,53.8988,53.8332,53.8906,50476.0
2016-11-18 14:40:00,65.8,65.85,65.8,65.84,66136.0,53.8906,53.9315,53.8906,53.9233,66136.0
2016-11-18 14:50:00,65.85,65.87,65.83,65.84,48214.0,53.9315,53.9479,53.9151,53.9233,48214.0
2016-11-18 15:00:00,65.84,65.9,65.83,65.88,58908.0,53.9233,53.9725,53.9151,53.9561,58908.0
2016-11-18 15:10:00,65.87,65.91,65.83,65.89,59671.0,53.9479,53.9807,53.9151,53.9643,59671.0
2016-11-18 15:20:00,65.9,66.0,65.89,65.99,74693.0,53.9725,54.0544,53.9643,54.0462,74693.0
2016-11-18 15:30:00,65.99,66.0,65.91,65.92,106739.0,54.0462,54.0544,53.9807,53.9888,106739.0
2016-11-18 15:40:00,65.93,65.93,65.88,65.9,128320.0,53.997,53.997,53.9561,53.9725,128320.0
2016-11-18 15:50:00,65.9,65.9,65.77,65.86,372376.0,53.9725,53.9725,53.866,53.9397,372376.0
2016-11-21 09:30:00,65.93,66.11,65.87,65.97,114240.0,53.997,54.1445,53.9479,54.0298,114240.0
2016-11-21 09:40:00,65.97,65.99,65.9,65.95,149979.0,54.0298,54.0462,53.9725,54.0134,149979.0
2016-11-21 09:50:00,65.94,65.97,65.82,65.84,77684.0,54.0052,54.0298,53.9069,53.9233,77684.0
2016-11-21 10:00:00,65.84,65.98,65.82,65.92,96478.0,53.9233,54.038,53.9069,53.9888,96478.0
2016-11-21 10:10:00,65.92,66.03,65.91,66.01,104631.0,53.9888,54.0789,53.9807,54.0626,104631.0
2016-11-21 10:20:00,66.01,66.13,66.01,66.06,122799.0,54.0626,54.1608,54.0626,54.1035,122799.0
2016-11-21 10:30:00,66.05,66.1,66.0,66.08,101641.0,54.0953,54.1363,54.0544,54.1199,101641.0
2016-11-21 10:40:00,66.08,66.16,66.01,66.12,128657.0,54.1199,54.1854,54.0626,54.1526,128657.0
2016-11-21 10:50:00,66.11,66.22,66.11,66.14,84353.0,54.1445,54.2345,54.1445,54.169,84353.0
2016-11-21 11:00:00,66.13,66.2,66.12,66.15,58157.0,54.1608,54.2182,54.1526,54.1772,58157.0
2016-11-21 11:10:00,66.15,66.22,66.15,66.18,54986.0,54.1772,54.2345,54.1772,54.2018,54986.0
2016-11-21 11:20:00,66.18,66.19,66.1,66.13,50318.0,54.2018,54.21,54.1363,54.1608,50318.0
2016-11-21 11:30:00,66.12,66.16,66.08,66.11,38755.0,54.1526,54.1854,54.1199,54.1445,38755.0
2016-11-21 11:40:00,66.1,66.11,66.04,66.08,89250.0,54.1363,54.1445,54.0871,54.1199,89250.0
2016-11-21 11:50:00,66.08,66.22,66.08,66.2,30102.0,54.1199,54.2345,54.1199,54.2182,30102.0
2016-11-21 12:00:00,66.2,66.29,66.19,66.29,53877.0,54.2182,54.2919,54.21,54.2919,53877.0
2016-11-21 12:10:00,66.29,66.32,66.21,66.21,107711.0,54.2919,54.3164,54.2264,54.2264,107711.0
2016-11-21 12:20:00,66.21,66.23,66.14,66.17,148069.0,54.2264,54.2427,54.169,54.1936,148069.0
2016-11-21 12:30:00,66.18,66.32,66.17,66.3,77240.0,54.2018,54.3164,54.1936,54.3001,77240.0
2016-11-21 12:40:00,66.31,66.36,66.28,66.35,36034.0,54.3083,54.3492,54.2837,54.341,36034.0
2016-11-21 12:50:00,66.34,66.37,66.31,66.34,43930.0,54.3328,54.3574,54.3083,54.3328,43930.0
2016-11-21 13:00:00,66.33,66.37,66.31,66.37,32211.0,54.3246,54.3574,54.3083,54.3574,32211.0
2016-11-21 13:10:00,66.36,66.38,66.32,66.33,21166.0,54.3492,54.3656,54.3164,54.3246,21166.0
2016-11-21 13:20:00,66.34,66.37,66.31,66.31,23967.0,54.3328,54.3574,54.3083,54.3083,23967.0
2016-11-21 13:30:00,66.3,66.32,66.26,66.28,37146.0,54.3001,54.3164,54.2673,54.2837,37146.0
2016-11-21 13:40:00,66.28,66.31,66.25,66.26,41325.0,54.2837,54.3083,54.2591,54.2673,41325.0
2016-11-21 13:50:00,66.26,66.27,66.21,66.23,32082.0,54.2673,54.2755,54.2264,54.2427,32082.0
2016-11-21 14:00:00,66.22,66.24,66.17,66.18,58108.0,54.2345,54.2509,54.1936,54.2018,58108.0
2016-11-21 14:10:00,66.19,66.22,66.18,66.18,35420.0,54.21,54.2345,54.2018,54.2018,35420.0
2016-11-21 14:20:00,66.19,66.2,66.16,66.18,60640.0,54.21,54.2182,54.1854,54.2018,60640.0
2016-11-21 14:30:00,66.18,66.2,66.14,66.16,37491.0,54.2018,54.2182,54.169,54.1854,37491.0
2016-11-21 14:40:00,66.16,66.17,66.12,66.17,37686.0,54.1854,54.1936,54.1526,54.1936,37686.0
2016-11-21 14:50:00,66.17,66.2,66.13,66.13,42047.0,54.1936,54.2182,54.1608,54.1608,42047.0
2016-11-21 15:00:00,66.13,66.2,66.12,66.16,31228.0,54.1608,54.2182,54.1526,54.1854,31228.0
2016-11-21 15:10:00,66.15,66.16,66.1,66.1,31363.0,54.1772,54.1854,54.1363,54.1363,31363.0
2016-11-21 15:20:00,66.1,66.13,66.07,66.11,77000.0,54.1363,54.1608,54.1117,54.1445,77000.0
2016-11-21 15:30:00,66.11,66.17,66.1,66.17,40448.0,54.1445,54.1936,54.1363,54.1936,40448.0
2016-11-21 15:40:00,66.17,66.19,66.14,66.17,104569.0,54.1936,54.21,54.169,54.1936,104569.0
2016-11-21 15:50:00,66.17,66.24,66.15,66.21,247446.0,54.1936,54.2509,54.1772,54.2264,247446.0
2016-11-22 09:30:00,66.43,66.73,66.43,66.55,186820.0,54.4065,54.6522,54.4065,54.5048,186820.0
2016-11-22 09:40:00,66.55,66.64,66.49,66.61,127782.0,54.5048,54.5785,54.4557,54.554,127782.0
2016-11-22 09:50:00,66.6,66.72,66.58,66.63,130725.0,54.5458,54.6441,54.5294,54.5703,130725.0
2016-11-22 10:00:00,66.62,66.66,66.52,66.61,122131.0,54.5622,54.5949,54.4803,54.554,122131.0
2016-11-22 10:10:00,66.6,66.61,66.47,66.51,131455.0,54.5458,54.554,54.4393,54.4721,131455.0
2016-11-22 10:20:00,66.51,66.54,66.49,66.54,115383.0,54.4721,54.4966,54.4557,54.4966,115383.0
2016-11-22 10:30:00,66.53,66.65,66.53,66.63,104560.0,54.4884,54.5867,54.4884,54.5703,104560.0
2016-11-22 10:40:00,66.64,66.7,66.58,66.59,90993.0,54.5785,54.6277,54.5294,54.5376,90993.0
2016-11-22 10:50:00,66.59,66.62,66.54,66.59,74621.0,54.5376,54.5622,54.4966,54.5376,74621.0
2016-11-22 11:00:00,66.59,66.62,66.55,66.61,43079.0,54.5376,54.5622,54.5048,54.554,43079.0
2016-11-22 11:10:00,66.61,66.61,66.54,66.61,33685.0,54.554,54.554,54.4966,54.554,33685.0
2016-11-22 11:20:00,66.6,66.66,66.56,66.63,125426.0,54.5458,54.5949,54.513,54.5703,125426.0
2016-11-22 11:30:00,66.62,66.66,66.55,66.58,110408.0,54.5622,54.5949,54.5048,54.5294,110408.0
2016-11-22 11:40:00,66.57,66.57,66.5,66.53,73456.0,54.5212,54.5212,54.4639,54.4884,73456.0
2016-11-22 11:50:00,66.53,66.57,66.53,66.55,65842.0,54.4884,54.5212,54.4884,54.5048,65842.0
2016-11-22 12:00:00,66.55,66.57,66.53,66.55,55172.0,54.5048,54.5212,54.4884,54.5048,55172.0
2016-11-22 12:10:00,66.54,66.56,66.45,66.47,65583.0,54.4966,54.513,54.4229,54.4393,65583.0
2016-11-22 12:20:00,66.47,66.52,66.44,66.5,71563.0,54.4393,54.4803,54.4147,54.4639,71563.0
2016-11-22 12:30:00,66.5,66.52,66.39,66.41,49682.0,54.4639,54.4803,54.3738,54.3902,49682.0
2016-11-22 12:40:00,66.41,66.44,66.35,66.36,56044.0,54.3902,54.4147,54.341,54.3492,56044.0
2016-11-22 12:50:00,66.36,66.41,66.36,66.4,38165.0,54.3492,54.3902,54.3492,54.382,38165.0
2016-11-22 13:00:00,66.41,66.41,66.34,66.36,56726.0,54.3902,54.3902,54.3328,54.3492,56726.0
2016-11-22 13:10:00,66.37,66.39,66.32,66.32,62611.0,54.3574,54.3738,54.3164,54.3164,62611.0
2016-11-22 13:20:00,66.32,66.34,66.24,66.25,49398.0,54.3164,54.3328,54.2509,54.2591,49398.0
2016-11-22 13:30:00,66.26,66.33,66.25,66.33,34648.0,54.2673,54.3246,54.2591,54.3246,34648.0
2016-11-22 13:40:00,66.32,66.36,66.29,66.3,55997.0,54.3164,54.3492,54.2919,54.3001,55997.0
2016-11-22 13:50:00,66.29,66.35,66.29,66.33,54524.0,54.2919,54.341,54.2919,54.3246,54524.0
2016-11-22 14:00:00,66.33,66.35,66.29,66.3,78989.0,54.3246,54.341,54.2919,54.3001,78989.0
2016-11-22 14:10:00,66.3,66.32,66.24,66.26,57526.0,54.3001,54.3164,54.2509,54.2673,57526.0
2016-11-22 14:20:00,66.26,66.3,66.25,66.28,21509.0,54.2673,54.3001,54.2591,54.2837,21509.0
2016-11-22 14:30:00,66.28,66.32,66.27,66.31,42860.0,54.2837,54.3164,54.2755,54.3083,42860.0
2016-11-22 14:40:00,66.32,66.38,66.31,66.34,27222.0,54.3164,54.3656,54.3083,54.3328,27222.0
2016-11-22 14:50:00,66.35,66.35,66.27,66.29,30037.0,54.341,54.341,54.2755,54.2919,30037.0
2016-11-22 15:00:00,66.3,66.36,66.3,66.36,36004.0,54.3001,54.3492,54.3001,54.3492,36004.0
2016-11-22 15:10:00,66.36,66.41,66.33,66.41,33517.0,54.3492,54.3902,54.3246,54.3902,33517.0
2016-11-22 15:20:00,66.41,66.41,66.36,66.39,52219.0,54.3902,54.3902,54.3492,54.3738,52219.0
2016-11-22 15:30:00,66.39,66.47,66.39,66.41,67635.0,54.3738,54.4393,54.3738,54.3902,67635.0
2016-11-22 15:40:00,66.41,66.42,66.38,66.41,91864.0,54.3902,54.3983,54.3656,54.3902,91864.0
2016-11-22 15:50:00,66.41,66.43,66.33,66.33,160123.0,54.3902,54.4065,54.3246,54.3246,160123.0
2016-11-23 09:30:00,66.01,66.28,65.97,66.27,105296.0,54.0626,54.2837,54.0298,54.2755,105296.0
2016-11-23 09:40:00,66.25,66.26,66.15,66.25,60354.0,54.2591,54.2673,54.1772,54.2591,60354.0
2016-11-23 09:50:00,66.25,66.25,66.08,66.1,51864.0,54.2591,54.2591,54.1199,54.1363,51864.0
2016-11-23 10:00:00,66.09,66.17,66.05,66.08,64538.0,54.1281,54.1936,54.0953,54.1199,64538.0
2016-11-23 10:10:00,66.08,66.09,66.03,66.03,77584.0,54.1199,54.1281,54.0789,54.0789,77584.0
2016-11-23 10:20:00,66.04,66.17,66.02,66.17,67276.0,54.0871,54.1936,54.0707,54.1936,67276.0
2016-11-23 10:30:00,66.15,66.2,66.12,66.13,55838.0,54.1772,54.2182,54.1526,54.1608,55838.0
2016-11-23 10:40:00,66.13,66.18,66.1,66.11,56525.0,54.1608,54.2018,54.1363,54.1445,56525.0
2016-11-23 10:50:00,66.11,66.21,66.11,66.2,44871.0,54.1445,54.2264,54.1445,54.2182,44871.0
2016-11-23 11:00:00,66.21,66.22,66.11,66.11,31278.0,54.2264,54.2345,54.1445,54.1445,31278.0
2016-11-23 11:10:00,66.11,66.11,66.03,66.08,44676.0,54.1445,54.1445,54.0789,54.1199,44676.0
2016-11-23 11:20:00,66.08,66.13,66.06,66.09,26005.0,54.1199,54.1608,54.1035,54.1281,26005.0
2016-11-23 11:30:00,66.1,66.17,66.08,66.1,96624.0,54.1363,54.1936,54.1199,54.1363,96624.0
2016-11-23 11:40:00,66.09,66.11,66.04,66.06,51612.0,54.1281,54.1445,54.0871,54.1035,51612.0
2016-11-23 11:50:00,66.06,66.07,66.01,66.06,45260.0,54.1035,54.1117,54.0626,54.1035,45260.0
2016-11-23 12:00:00,66.06,66.15,66.03,66.14,42143.0,54.1035,54.1772,54.0789,54.169,42143.0
2016-11-23 12:10:00,66.13,66.16,66.09,66.12,23323.0,54.1608,54.1854,54.1281,54.1526,23323.0
2016-11-23 12:20:00,66.12,66.14,66.1,66.12,15484.0,54.1526,54.169,54.1363,54.1526,15484.0
2016-11-23 12:30:00,66.12,66.14,66.06,66.07,45109.0,54.1526,54.169,54.1035,54.1117,45109.0
2016-11-23 12:40:00,66.07,66.17,66.05,66.16,48926.0,54.1117,54.1936,54.0953,54.1854,48926.0
2016-11-23 12:50:00,66.16,66.16,66.09,66.1,54219.0,54.1854,54.1854,54.1281,54.1363,54219.0
2016-11-23 13:00:00,66.1,66.14,66.09,66.12,23093.0,54.1363,54.169,54.1281,54.1526,23093.0
2016-11-23 13:10:00,66.12,66.15,66.08,66.08,69138.0,54.1526,54.1772,54.1199,54.1199,69138.0
2016-11-23 13:20:00,66.09,66.12,66.08,66.09,23329.0,54.1281,54.1526,54.1199,54.1281,23329.0
2016-11-23 13:30:00,66.1,66.1,66.02,66.04,21626.0,54.1363,54.1363,54.0707,54.0871,21626.0
2016-11-23 13:40:00,66.04,66.04,66.0,66.0,16931.0,54.0871,54.0871,54.0544,54.0544,16931.0
2016-11-23 13:50:00,66.0,66.0,65.92,65.93,30705.0,54.0544,54.0544,53.9888,53.997,30705.0
2016-11-23 14:00:00,65.94,65.98,65.92,65.93,31978.0,54.0052,54.038,53.9888,53.997,31978.0
2016-11-23 14:10:00,65.93,65.93,65.87,65.92,34428.0,53.997,53.997,53.9479,53.9888,34428.0
2016-11-23 14:20:00,65.92,65.97,65.9,65.93,25013.0,53.9888,54.0298,53.9725,53.997,25013.0
2016-11-23 14:30:00,65.94,66.0,65.92,65.92,20239.0,54.0052,54.0544,53.9888,53.9888,20239.0
2016-11-23 14:40:00,65.92,65.94,65.87,65.94,23608.0,53.9888,54.0052,53.9479,54.0052,23608.0
2016-11-23 14:50:00,65.93,65.96,65.93,65.95,27313.0,53.997,54.0216,53.997,54.0134,27313.0
2016-11-23 15:00:00,65.95,65.96,65.92,65.93,25338.0,54.0134,54.0216,53.9888,53.997,25338.0
2016-11-23 15:10:00,65.93,65.94,65.9,65.92,22289.0,53.997,54.0052,53.9725,53.9888,22289.0
2016-11-23 15:20:00,65.92,65.95,65.92,65.93,33815.0,53.9888,54.0134,53.9888,53.997,33815.0
2016-11-23 15:30:00,65.92,65.97,65.91,65.93,50483.0,53.9888,54.0298,53.9807,53.997,50483.0
2016-11-23 15:40:00,65.94,66.0,65.93,65.98,79989.0,54.0052,54.0544,53.997,54.038,79989.0
2016-11-23 15:50:00,65.98,65.98,65.94,65.96,108044.0,54.038,54.038,54.0052,54.0216,108044.0
2016-11-25 09:30:00,66.33,66.69,66.33,66.57,107804.0,54.3246,54.6195,54.3246,54.5212,107804.0
2016-11-25 09:40:00,66.59,66.7,66.56,66.66,34566.0,54.5376,54.6277,54.513,54.5949,34566.0
2016-11-25 09:50:00,66.65,66.67,66.45,66.51,26617.0,54.5867,54.6031,54.4229,54.4721,26617.0
2016-11-25 10:00:00,66.51,66.53,66.43,66.46,31241.0,54.4721,54.4884,54.4065,54.4311,31241.0
2016-11-25 10:10:00,66.46,66.55,66.46,66.5,51790.0,54.4311,54.5048,54.4311,54.4639,51790.0
2016-11-25 10:20:00,66.51,66.59,66.5,66.58,25741.0,54.4721,54.5376,54.4639,54.5294,25741.0
2016-11-25 10:30:00,66.59,66.67,66.58,66.66,31437.0,54.5376,54.6031,54.5294,54.5949,31437.0
2016-11-25 10:40:00,66.67,66.68,66.6,66.6,21319.0,54.6031,54.6113,54.5458,54.5458,21319.0
2016-11-25 10:50:00,66.6,66.63,66.55,66.6,26312.0,54.5458,54.5703,54.5048,54.5458,26312.0
2016-11-25 11:00:00,66.59,66.6,66.51,66.51,35674.0,54.5376,54.5458,54.4721,54.4721,35674.0
2016-11-25 11:10:00,66.51,66.54,66.45,66.47,62155.0,54.4721,54.4966,54.4229,54.4393,62155.0
2016-11-25 11:20:00,66.47,66.47,66.41,66.46,33134.0,54.4393,54.4393,54.3902,54.4311,33134.0
2016-11-25 11:30:00,66.47,66.47,66.37,66.41,46258.0,54.4393,54.4393,54.3574,54.3902,46258.0
2016-11-25 11:40:00,66.42,66.45,66.38,66.45,29420.0,54.3983,54.4229,54.3656,54.4229,29420.0
2016-11-25 11:50:00,66.45,66.45,66.39,66.41,38804.0,54.4229,54.4229,54.3738,54.3902,38804.0
2016-11-25 12:00:00,66.41,66.49,66.4,66.42,44125.0,54.3902,54.4557,54.382,54.3983,44125.0
2016-11-25 12:10:00,66.42,66.49,66.42,66.49,23598.0,54.3983,54.4557,54.3983,54.4557,23598.0
2016-11-25 12:20:00,66.48,66.49,66.41,66.42,26732.0,54.4475,54.4557,54.3902,54.3983,26732.0
2016-11-25 12:30:00,66.42,66.48,66.42,66.46,35243.0,54.3983,54.4475,54.3983,54.4311,35243.0
2016-11-25 12:40:00,66.46,66.47,66.44,66.46,45089.0,54.4311,54.4393,54.4147,54.4311,45089.0
2016-11-25 12:50:00,66.46,66.52,66.41,66.48,141653.0,54.4311,54.4803,54.3902,54.4475,141653.0
2016-11-28 09:30:00,66.39,66.52,66.2,66.21,126130.0,54.3738,54.4803,54.2182,54.2264,126130.0
2016-11-28 09:40:00,66.22,66.24,66.09,66.15,57568.0,54.2345,54.2509,54.1281,54.1772,57568.0
2016-11-28 09:50:00,66.14,66.3,66.12,66.26,100237.0,54.169,54.3001,54.1526,54.2673,100237.0
2016-11-28 10:00:00,66.26,66.34,66.24,66.27,72506.0,54.2673,54.3328,54.2509,54.2755,72506.0
2016-11-28 10:10:00,66.26,66.3,66.23,66.27,69350.0,54.2673,54.3001,54.2427,54.2755,69350.0
2016-11-28 10:20:00,66.27,66.27,66.12,66.13,63778.0,54.2755,54.2755,54.1526,54.1608,63778.0
2016-11-28 10:30:00,66.12,66.25,66.11,66.11,53991.0,54.1526,54.2591,54.1445,54.1445,53991.0
2016-11-28 10:40:00,66.12,66.17,66.04,66.14,65026.0,54.1526,54.1936,54.0871,54.169,65026.0
2016-11-28 10:50:00,66.13,66.14,66.04,66.12,38360.0,54.1608,54.169,54.0871,54.1526,38360.0
2016-11-28 11:00:00,66.11,66.17,66.1,66.16,80783.0,54.1445,54.1936,54.1363,54.1854,80783.0
2016-11-28 11:10:00,66.15,66.24,66.15,66.18,51298.0,54.1772,54.2509,54.1772,54.2018,51298.0
2016-11-28 11:20:00,66.19,66.27,66.14,66.27,59753.0,54.21,54.2755,54.169,54.2755,59753.0
2016-11-28 11:30:00,66.27,66.32,66.24,66.27,85800.0,54.2755,54.3164,54.2509,54.2755,85800.0
2016-11-28 11:40:00,66.28,66.34,66.26,66.3,59595.0,54.2837,54.3328,54.2673,54.3001,59595.0
2016-11-28 11:50:00,66.3,66.48,66.28,66.48,58564.0,54.3001,54.4475,54.2837,54.4475,58564.0
2016-11-28 12:00:00,66.48,66.53,66.45,66.5,43824.0,54.4475,54.4884,54.4229,54.4639,43824.0
2016-11-28 12:10:00,66.49,66.53,66.44,66.53,34958.0,54.4557,54.4884,54.4147,54.4884,34958.0
2016-11-28 12:20:00,66.52,66.58,66.5,66.58,52764.0,54.4803,54.5294,54.4639,54.5294,52764.0
2016-11-28 12:30:00,66.58,66.67,66.55,66.6,78752.0,54.5294,54.6031,54.5048,54.5458,78752.0
2016-11-28 12:40:00,66.6,66.65,66.56,66.64,74602.0,54.5458,54.5867,54.513,54.5785,74602.0
2016-11-28 12:50:00,66.64,66.69,66.63,66.63,41569.0,54.5785,54.6195,54.5703,54.5703,41569.0
2016-11-28 13:00:00,66.64,66.66,66.59,66.6,31865.0,54.5785,54.5949,54.5376,54.5458,31865.0
2016-11-28 13:10:00,66.59,66.61,66.55,66.59,38474.0,54.5376,54.554,54.5048,54.5376,38474.0
2016-11-28 13:20:00,66.59,66.62,66.53,66.54,29179.0,54.5376,54.5622,54.4884,54.4966,29179.0
2016-11-28 13:30:00,66.55,66.58,66.5,66.51,35268.0,54.5048,54.5294,54.4639,54.4721,35268.0
2016-11-28 13:40:00,66.51,66.54,66.48,66.5,30287.0,54.4721,54.4966,54.4475,54.4639,30287.0
2016-11-28 13:50:00,66.5,66.51,66.46,66.49,35525.0,54.4639,54.4721,54.4311,54.4557,35525.0
2016-11-28 14:00:00,66.48,66.55,66.48,66.52,36513.0,54.4475,54.5048,54.4475,54.4803,36513.0
2016-11-28 14:10:00,66.53,66.53,66.49,66.5,38196.0,54.4884,54.4884,54.4557,54.4639,38196.0
2016-11-28 14:20:00,66.49,66.51,66.45,66.48,45369.0,54.4557,54.4721,54.4229,54.4475,45369.0
2016-11-28 14:30:00,66.48,66.48,66.44,66.46,59164.0,54.4475,54.4475,54.4147,54.4311,59164.0
2016-11-28 14:40:00,66.47,66.47,66.38,66.41,65380.0,54.4393,54.4393,54.3656,54.3902,65380.0
2016-11-28 14:50:00,66.41,66.48,66.4,66.48,47658.0,54.3902,54.4475,54.382,54.4475,47658.0
2016-11-28 15:00:00,66.48,66.53,66.47,66.51,40292.0,54.4475,54.4884,54.4393,54.4721,40292.0
2016-11-28 15:10:00,66.51,66.51,66.42,66.48,52289.0,54.4721,54.4721,54.3983,54.4475,52289.0
2016-11-28 15:20:00,66.47,66.47,66.41,66.42,66377.0,54.4393,54.4393,54.3902,54.3983,66377.0
2016-11-28 15:30:00,66.42,66.47,66.4,66.47,68904.0,54.3983,54.4393,54.382,54.4393,68904.0
2016-11-28 15:40:00,66.46,66.49,66.42,66.45,158138.0,54.4311,54.4557,54.3983,54.4229,158138.0
2016-11-28 15:50:00,66.44,66.5,66.42,66.43,240654.0,54.4147,54.4639,54.3983,54.4065,240654.0
2016-11-29 09:30:00,66.65,66.75,66.5,66.56,127627.0,54.5867,54.6686,54.4639,54.513,127627.0
2016-11-29 09:40:00,66.56,66.57,66.37,66.41,52303.0,54.513,54.5212,54.3574,54.3902,52303.0
2016-11-29 09:50:00,66.41,66.51,66.41,66.43,49849.0,54.3902,54.4721,54.3902,54.4065,49849.0
2016-11-29 10:00:00,66.43,66.46,66.39,66.43,47709.0,54.4065,54.4311,54.3738,54.4065,47709.0
2016-11-29 10:10:00,66.43,66.46,66.26,66.29,57880.0,54.4065,54.4311,54.2673,54.2919,57880.0
2016-11-29 10:20:00,66.29,66.34,66.26,66.3,38457.0,54.2919,54.3328,54.2673,54.3001,38457.0
2016-11-29 10:30:00,66.31,66.36,66.27,66.36,80680.0,54.3083,54.3492,54.2755,54.3492,80680.0
2016-11-29 10:40:00,66.36,66.53,66.33,66.49,83899.0,54.3492,54.4884,54.3246,54.4557,83899.0
2016-11-29 10:50:00,66.48,66.56,66.47,66.53,93390.0,54.4475,54.513,54.4393,54.4884,93390.0
2016-11-29 11:00:00,66.52,66.54,66.45,66.48,35180.0,54.4803,54.4966,54.4229,54.4475,35180.0
2016-11-29 11:10:00,66.47,66.53,66.43,66.45,141794.0,54.4393,54.4884,54.4065,54.4229,141794.0
2016-11-29 11:20:00,66.44,66.6,66.42,66.59,48348.0,54.4147,54.5458,54.3983,54.5376,48348.0
2016-11-29 11:30:00,66.59,66.66,66.53,66.54,131701.0,54.5376,54.5949,54.4884,54.4966,131701.0
2016-11-29 11:40:00,66.54,66.57,66.48,66.48,35998.0,54.4966,54.5212,54.4475,54.4475,35998.0
2016-11-29 11:50:00,66.48,66.54,66.48,66.54,36816.0,54.4475,54.4966,54.4475,54.4966,36816.0
2016-11-29 12:00:00,66.53,66.62,66.52,66.59,39352.0,54.4884,54.5622,54.4803,54.5376,39352.0
2016-11-29 12:10:00,66.6,66.65,66.59,66.64,26136.0,54.5458,54.5867,54.5376,54.5785,26136.0
2016-11-29 12:20:00,66.63,66.67,66.61,66.63,33773.0,54.5703,54.6031,54.554,54.5703,33773.0
2016-11-29 12:30:00,66.63,66.63,66.56,66.63,50632.0,54.5703,54.5703,54.513,54.5703,50632.0
2016-11-29 12:40:00,66.63,66.67,66.59,66.67,25838.0,54.5703,54.6031,54.5376,54.6031,25838.0
2016-11-29 12:50:00,66.66,66.69,66.63,66.67,19591.0,54.5949,54.6195,54.5703,54.6031,19591.0
2016-11-29 13:00:00,66.66,66.7,66.62,66.66,27485.0,54.5949,54.6277,54.5622,54.5949,27485.0
2016-11-29 13:10:00,66.66,66.66,66.62,66.65,17282.0,54.5949,54.5949,54.5622,54.5867,17282.0
2016-11-29 13:20:00,66.64,66.68,66.63,66.63,21708.0,54.5785,54.6113,54.5703,54.5703,21708.0
2016-11-29 13:30:00,66.64,66.66,66.6,66.61,23619.0,54.5785,54.5949,54.5458,54.554,23619.0
2016-11-29 13:40:00,66.6,66.65,66.58,66.61,36771.0,54.5458,54.5867,54.5294,54.554,36771.0
2016-11-29 13:50:00,66.61,66.62,66.56,66.56,32614.0,54.554,54.5622,54.513,54.513,32614.0
2016-11-29 14:00:00,66.57,66.6,66.54,66.56,23881.0,54.5212,54.5458,54.4966,54.513,23881.0
2016-11-29 14:10:00,66.57,66.6,66.55,66.56,43441.0,54.5212,54.5458,54.5048,54.513,43441.0
2016-11-29 14:20:00,66.55,66.58,66.54,66.55,44667.0,54.5048,54.5294,54.4966,54.5048,44667.0
2016-11-29 14:30:00,66.55,66.58,66.54,66.57,18506.0,54.5048,54.5294,54.4966,54.5212,18506.0
2016-11-29 14:40:00,66.58,66.61,66.57,66.57,28722.0,54.5294,54.554,54.5212,54.5212,28722.0
2016-11-29 14:50:00,66.58,66.59,66.55,66.58,25201.0,54.5294,54.5376,54.5048,54.5294,25201.0
2016-11-29 15:00:00,66.58,66.58,66.52,66.55,23447.0,54.5294,54.5294,54.4803,54.5048,23447.0
2016-11-29 15:10:00,66.55,66.6,66.54,66.56,30392.0,54.5048,54.5458,54.4966,54.513,30392.0
2016-11-29 15:20:00,66.57,66.58,66.52,66.54,41449.0,54.5212,54.5294,54.4803,54.4966,41449.0
2016-11-29 15:30:00,66.53,66.58,66.49,66.53,61171.0,54.4884,54.5294,54.4557,54.4884,61171.0
2016-11-29 15:40:00,66.54,66.56,66.49,66.54,57912.0,54.4966,54.513,54.4557,54.4966,57912.0
2016-11-29 15:50:00,66.54,66.56,66.5,66.54,95419.0,54.4966,54.513,54.4639,54.4966,95419.0
2016-11-30 09:30:00,66.24,66.67,66.09,66.38,146607.0,54.2509,54.6031,54.1281,54.3656,146607.0
2016-11-30 09:40:00,66.37,66.37,66.16,66.17,112531.0,54.3574,54.3574,54.1854,54.1936,112531.0
2016-11-30 09:50:00,66.16,66.18,66.04,66.05,73564.0,54.1854,54.2018,54.0871,54.0953,73564.0
2016-11-30 10:00:00,66.06,66.07,65.78,65.85,80349.0,54.1035,54.1117,53.8742,53.9315,80349.0
2016-11-30 10:10:00,65.83,65.89,65.7,65.73,68072.0,53.9151,53.9643,53.8087,53.8332,68072.0
2016-11-30 10:20:00,65.73,65.92,65.71,65.92,61246.0,53.8332,53.9888,53.8169,53.9888,61246.0
2016-11-30 10:30:00,65.92,66.0,65.87,65.94,58982.0,53.9888,54.0544,53.9479,54.0052,58982.0
2016-11-30 10:40:00,65.93,66.0,65.92,65.97,47167.0,53.997,54.0544,53.9888,54.0298,47167.0
2016-11-30 10:50:00,65.97,66.0,65.93,65.99,31484.0,54.0298,54.0544,53.997,54.0462,31484.0
2016-11-30 11:00:00,65.99,65.99,65.92,65.93,24381.0,54.0462,54.0462,53.9888,53.997,24381.0
2016-11-30 11:10:00,65.94,65.96,65.85,65.86,38715.0,54.0052,54.0216,53.9315,53.9397,38715.0
2016-11-30 11:20:00,65.85,65.88,65.78,65.83,31550.0,53.9315,53.9561,53.8742,53.9151,31550.0
2016-11-30 11:30:00,65.83,65.83,65.73,65.77,47346.0,53.9151,53.9151,53.8332,53.866,47346.0
2016-11-30 11:40:00,65.77,65.83,65.76,65.82,21856.0,53.866,53.9151,53.8578,53.9069,21856.0
2016-11-30 11:50:00,65.82,65.86,65.78,65.85,34541.0,53.9069,53.9397,53.8742,53.9315,34541.0
2016-11-30 12:00:00,65.85,65.87,65.79,65.81,29113.0,53.9315,53.9479,53.8824,53.8988,29113.0
2016-11-30 12:10:00,65.8,65.82,65.74,65.82,20247.0,53.8906,53.9069,53.8414,53.9069,20247.0
2016-11-30 12:20:00,65.82,65.86,65.73,65.73,43996.0,53.9069,53.9397,53.8332,53.8332,43996.0
2016-11-30 12:30:00,65.73,65.78,65.73,65.76,23759.0,53.8332,53.8742,53.8332,53.8578,23759.0
2016-11-30 12:40:00,65.76,65.81,65.75,65.77,24521.0,53.8578,53.8988,53.8496,53.866,24521.0
2016-11-30 12:50:00,65.76,65.82,65.73,65.74,27460.0,53.8578,53.9069,53.8332,53.8414,27460.0
2016-11-30 13:00:00,65.74,65.76,65.7,65.72,26830.0,53.8414,53.8578,53.8087,53.825,26830.0
2016-11-30 13:10:00,65.72,65.72,65.68,65.71,36104.0,53.825,53.825,53.7923,53.8169,36104.0
2016-11-30 13:20:00,65.71,65.72,65.61,65.63,53570.0,53.8169,53.825,53.735,53.7513,53570.0
2016-11-30 13:30:00,65.63,65.68,65.56,65.57,87316.0,53.7513,53.7923,53.694,53.7022,87316.0
2016-11-30 13:40:00,65.56,65.57,65.53,65.57,48493.0,53.694,53.7022,53.6694,53.7022,48493.0
2016-11-30 13:50:00,65.56,65.57,65.47,65.49,130871.0,53.694,53.7022,53.6203,53.6367,130871.0
2016-11-30 14:00:00,65.48,65.54,65.44,65.48,96012.0,53.6285,53.6776,53.5957,53.6285,96012.0
2016-11-30 14:10:00,65.48,65.54,65.48,65.5,55507.0,53.6285,53.6776,53.6285,53.6449,55507.0
2016-11-30 14:20:00,65.5,65.51,65.43,65.44,53138.0,53.6449,53.6531,53.5875,53.5957,53138.0
2016-11-30 14:30:00,65.44,65.45,65.4,65.42,63168.0,53.5957,53.6039,53.563,53.5793,63168.0
2016-11-30 14:40:00,65.42,65.42,65.24,65.25,125717.0,53.5793,53.5793,53.4319,53.4401,125717.0
2016-11-30 14:50:00,65.25,65.31,65.24,65.27,74360.0,53.4401,53.4893,53.4319,53.4565,74360.0
2016-11-30 15:00:00,65.26,65.3,65.25,65.28,97264.0,53.4483,53.4811,53.4401,53.4647,97264.0
2016-11-30 15:10:00,65.28,65.38,65.26,65.37,91535.0,53.4647,53.5466,53.4483,53.5384,91535.0
2016-11-30 15:20:00,65.37,65.52,65.37,65.52,56736.0,53.5384,53.6612,53.5384,53.6612,56736.0
2016-11-30 15:30:00,65.52,65.53,65.44,65.46,90067.0,53.6612,53.6694,53.5957,53.6121,90067.0
2016-11-30 15:40:00,65.45,65.47,65.38,65.42,134779.0,53.6039,53.6203,53.5466,53.5793,134779.0
2016-11-30 15:50:00,65.43,65.43,65.23,65.26,523012.0,53.5875,53.5875,53.4237,53.4483,523012.0
2016-12-01 09:30:00,65.23,65.38,65.03,65.07,232265.0,53.4237,53.5466,53.2599,53.2927,232265.0
2016-12-01 09:40:00,65.07,65.08,64.93,65.08,123060.0,53.2927,53.3009,53.178,53.3009,123060.0
2016-12-01 09:50:00,65.08,65.08,64.83,64.83,118830.0,53.3009,53.3009,53.0961,53.0961,118830.0
2016-12-01 10:00:00,64.82,64.88,64.75,64.76,93635.0,53.0879,53.1371,53.0306,53.0388,93635.0
2016-12-01 10:10:00,64.75,64.83,64.65,64.68,143904.0,53.0306,53.0961,52.9487,52.9733,143904.0
2016-12-01 10:20:00,64.69,64.73,64.64,64.73,112414.0,52.9815,53.0142,52.9405,53.0142,112414.0
2016-12-01 10:30:00,64.73,65.02,64.71,64.96,168363.0,53.0142,53.2517,52.9979,53.2026,168363.0
2016-12-01 10:40:00,64.97,65.08,64.92,65.07,95992.0,53.2108,53.3009,53.1698,53.2927,95992.0
2016-12-01 10:50:00,65.08,65.16,65.04,65.06,83486.0,53.3009,53.3664,53.2681,53.2845,83486.0
2016-12-01 11:00:00,65.06,65.1,64.96,65.0,86382.0,53.2845,53.3173,53.2026,53.2354,86382.0
2016-12-01 11:10:00,65.01,65.01,64.86,64.94,68947.0,53.2436,53.2436,53.1207,53.1862,68947.0
2016-12-01 11:20:00,64.94,65.06,64.88,64.93,55798.0,53.1862,53.2845,53.1371,53.178,55798.0
2016-12-01 11:30:00,64.93,64.98,64.88,64.97,66048.0,53.178,53.219,53.1371,53.2108,66048.0
2016-12-01 11:40:00,64.97,65.0,64.92,64.93,62355.0,53.2108,53.2354,53.1698,53.178,62355.0
2016-12-01 11:50:00,64.93,64.95,64.89,64.95,59245.0,53.178,53.1944,53.1453,53.1944,59245.0
2016-12-01 12:00:00,64.95,65.0,64.87,64.93,52552.0,53.1944,53.2354,53.1289,53.178,52552.0
2016-12-01 12:10:00,64.93,64.94,64.86,64.87,48683.0,53.178,53.1862,53.1207,53.1289,48683.0
2016-12-01 12:20:00,64.86,64.93,64.84,64.87,78053.0,53.1207,53.178,53.1043,53.1289,78053.0
2016-12-01 12:30:00,64.87,64.89,64.84,64.87,55352.0,53.1289,53.1453,53.1043,53.1289,55352.0
2016-12-01 12:40:00,64.87,64.88,64.84,64.84,64732.0,53.1289,53.1371,53.1043,53.1043,64732.0
2016-12-01 12:50:00,64.84,64.85,64.74,64.77,45734.0,53.1043,53.1125,53.0224,53.047,45734.0
2016-12-01 13:00:00,64.76,64.8,64.7,64.71,41973.0,53.0388,53.0716,52.9897,52.9979,41973.0
2016-12-01 13:10:00,64.71,64.73,64.68,64.71,37178.0,52.9979,53.0142,52.9733,52.9979,37178.0
2016-12-01 13:20:00,64.71,64.71,64.65,64.67,34841.0,52.9979,52.9979,52.9487,52.9651,34841.0
2016-12-01 13:30:00,64.66,64.74,64.66,64.7,52749.0,52.9569,53.0224,52.9569,52.9897,52749.0
2016-12-01 13:40:00,64.7,64.75,64.68,64.69,31108.0,52.9897,53.0306,52.9733,52.9815,31108.0
2016-12-01 13:50:00,64.69,64.76,64.68,64.74,42638.0,52.9815,53.0388,52.9733,53.0224,42638.0
2016-12-01 14:00:00,64.75,64.81,64.74,64.81,58595.0,53.0306,53.0798,53.0224,53.0798,58595.0
2016-12-01 14:10:00,64.81,64.82,64.75,64.79,57163.0,53.0798,53.0879,53.0306,53.0634,57163.0
2016-12-01 14:20:00,64.79,64.86,64.78,64.85,97630.0,53.0634,53.1207,53.0552,53.1125,97630.0
2016-12-01 14:30:00,64.85,64.89,64.84,64.87,71389.0,53.1125,53.1453,53.1043,53.1289,71389.0
2016-12-01 14:40:00,64.87,64.97,64.86,64.9,77645.0,53.1289,53.2108,53.1207,53.1535,77645.0
2016-12-01 14:50:00,64.91,64.95,64.9,64.94,78677.0,53.1617,53.1944,53.1535,53.1862,78677.0
2016-12-01 15:00:00,64.93,64.93,64.81,64.86,71554.0,53.178,53.178,53.0798,53.1207,71554.0
2016-12-01 15:10:00,64.86,64.92,64.84,64.89,65065.0,53.1207,53.1698,53.1043,53.1453,65065.0
2016-12-01 15:20:00,64.89,64.92,64.83,64.84,74225.0,53.1453,53.1698,53.0961,53.1043,74225.0
2016-12-01 15:30:00,64.84,64.88,64.78,64.86,119934.0,53.1043,53.1371,53.0552,53.1207,119934.0
2016-12-01 15:40:00,64.85,64.95,64.85,64.93,132182.0,53.1125,53.1944,53.1125,53.178,132182.0
2016-12-01 15:50:00,64.92,65.09,64.91,65.08,355109.0,53.1698,53.3091,53.1617,53.3009,355109.0
2016-12-02 09:30:00,65.18,65.47,65.14,65.2,115369.0,53.3828,53.6203,53.35,53.3992,115369.0
2016-12-02 09:40:00,65.19,65.23,64.95,64.95,74703.0,53.391,53.4237,53.1944,53.1944,74703.0
2016-12-02 09:50:00,64.95,65.1,64.93,65.06,62375.0,53.1944,53.3173,53.178,53.2845,62375.0
2016-12-02 10:00:00,65.08,65.17,65.06,65.17,48832.0,53.3009,53.3746,53.2845,53.3746,48832.0
2016-12-02 10:10:00,65.16,65.21,65.11,65.16,67128.0,53.3664,53.4074,53.3255,53.3664,67128.0
2016-12-02 10:20:00,65.16,65.16,64.99,65.02,52144.0,53.3664,53.3664,53.2272,53.2517,52144.0
2016-12-02 10:30:00,65.02,65.04,64.98,65.04,52699.0,53.2517,53.2681,53.219,53.2681,52699.0
2016-12-02 10:40:00,65.04,65.09,65.0,65.05,72513.0,53.2681,53.3091,53.2354,53.2763,72513.0
2016-12-02 10:50:00,65.04,65.1,65.04,65.06,39309.0,53.2681,53.3173,53.2681,53.2845,39309.0
2016-12-02 11:00:00,65.07,65.15,65.05,65.14,43899.0,53.2927,53.3582,53.2763,53.35,43899.0
2016-12-02 11:10:00,65.15,65.17,65.09,65.11,47773.0,53.3582,53.3746,53.3091,53.3255,47773.0
2016-12-02 11:20:00,65.11,65.12,65.09,65.09,45326.0,53.3255,53.3336,53.3091,53.3091,45326.0
2016-12-02 11:30:00,65.09,65.12,65.09,65.11,41660.0,53.3091,53.3336,53.3091,53.3255,41660.0
2016-12-02 11:40:00,65.1,65.12,65.08,65.11,63525.0,53.3173,53.3336,53.3009,53.3255,63525.0
2016-12-02 11:50:00,65.11,65.12,65.01,65.01,85161.0,53.3255,53.3336,53.2436,53.2436,85161.0
2016-12-02 12:00:00,65.01,65.11,64.99,65.03,61932.0,53.2436,53.3255,53.2272,53.2599,61932.0
2016-12-02 12:10:00,65.02,65.07,64.91,64.97,43176.0,53.2517,53.2927,53.1617,53.2108,43176.0
2016-12-02 12:20:00,64.97,64.98,64.9,64.91,62548.0,53.2108,53.219,53.1535,53.1617,62548.0
2016-12-02 12:30:00,64.91,64.91,64.83,64.86,58622.0,53.1617,53.1617,53.0961,53.1207,58622.0
2016-12-02 12:40:00,64.86,64.88,64.81,64.87,64228.0,53.1207,53.1371,53.0798,53.1289,64228.0
2016-12-02 12:50:00,64.86,64.87,64.77,64.77,50439.0,53.1207,53.1289,53.047,53.047,50439.0
2016-12-02 13:00:00,64.76,64.78,64.69,64.73,69145.0,53.0388,53.0552,52.9815,53.0142,69145.0
2016-12-02 13:10:00,64.73,64.74,64.62,64.63,52760.0,53.0142,53.0224,52.9241,52.9323,52760.0
2016-12-02 13:20:00,64.62,64.67,64.57,64.59,79205.0,52.9241,52.9651,52.8832,52.8996,79205.0
2016-12-02 13:30:00,64.59,64.69,64.59,64.69,29123.0,52.8996,52.9815,52.8996,52.9815,29123.0
2016-12-02 13:40:00,64.69,64.73,64.67,64.67,64753.0,52.9815,53.0142,52.9651,52.9651,64753.0
2016-12-02 13:50:00,64.67,64.67,64.61,64.62,40568.0,52.9651,52.9651,52.9159,52.9241,40568.0
2016-12-02 14:00:00,64.62,64.62,64.54,64.54,60033.0,52.9241,52.9241,52.8586,52.8586,60033.0
2016-12-02 14:10:00,64.55,64.57,64.48,64.54,728385.0,52.8668,52.8832,52.8095,52.8586,728385.0
2016-12-02 14:20:00,64.53,64.54,64.48,64.49,53193.0,52.8504,52.8586,52.8095,52.8177,53193.0
2016-12-02 14:30:00,64.5,64.51,64.46,64.48,84860.0,52.8259,52.834,52.7931,52.8095,84860.0
2016-12-02 14:40:00,64.49,64.52,64.46,64.51,50573.0,52.8177,52.8422,52.7931,52.834,50573.0
2016-12-02 14:50:00,64.51,64.56,64.48,64.52,85322.0,52.834,52.875,52.8095,52.8422,85322.0
2016-12-02 15:00:00,64.51,64.58,64.5,64.55,72262.0,52.834,52.8914,52.8259,52.8668,72262.0
2016-12-02 15:10:00,64.55,64.64,64.54,64.61,48731.0,52.8668,52.9405,52.8586,52.9159,48731.0
2016-12-02 15:20:00,64.61,64.7,64.6,64.7,84680.0,52.9159,52.9897,52.9078,52.9897,84680.0
2016-12-02 15:30:00,64.69,64.84,64.69,64.76,120449.0,52.9815,53.1043,52.9815,53.0388,120449.0
2016-12-02 15:40:00,64.75,64.82,64.74,64.75,126857.0,53.0306,53.0879,53.0224,53.0306,126857.0
2016-12-02 15:50:00,64.74,64.78,64.67,64.72,638434.0,53.0224,53.0552,52.9651,53.006,638434.0
2016-12-05 09:30:00,64.95,65.2,64.87,64.95,108991.0,53.1944,53.3992,53.1289,53.1944,108991.0
2016-12-05 09:40:00,64.95,65.0,64.83,64.83,49733.0,53.1944,53.2354,53.0961,53.0961,49733.0
2016-12-05 09:50:00,64.82,64.9,64.65,64.69,68985.0,53.0879,53.1535,52.9487,52.9815,68985.0
2016-12-05 10:00:00,64.69,64.72,64.52,64.52,90645.0,52.9815,53.006,52.8422,52.8422,90645.0
2016-12-05 10:10:00,64.53,64.61,64.53,64.58,138545.0,52.8504,52.9159,52.8504,52.8914,138545.0
2016-12-05 10:20:00,64.59,64.74,64.58,64.72,66986.0,52.8996,53.0224,52.8914,53.006,66986.0
2016-12-05 10:30:00,64.73,64.8,64.65,64.73,113043.0,53.0142,53.0716,52.9487,53.0142,113043.0
2016-12-05 10:40:00,64.73,64.87,64.7,64.85,68990.0,53.0142,53.1289,52.9897,53.1125,68990.0
2016-12-05 10:50:00,64.85,64.91,64.78,64.84,49841.0,53.1125,53.1617,53.0552,53.1043,49841.0
2016-12-05 11:00:00,64.84,64.98,64.82,64.98,40080.0,53.1043,53.219,53.0879,53.219,40080.0
2016-12-05 11:10:00,64.97,64.97,64.86,64.86,38862.0,53.2108,53.2108,53.1207,53.1207,38862.0
2016-12-05 11:20:00,64.87,64.96,64.86,64.93,46660.0,53.1289,53.2026,53.1207,53.178,46660.0
2016-12-05 11:30:00,64.93,64.98,64.79,64.8,58518.0,53.178,53.219,53.0634,53.0716,58518.0
2016-12-05 11:40:00,64.8,64.81,64.72,64.74,75456.0,53.0716,53.0798,53.006,53.0224,75456.0
2016-12-05 11:50:00,64.74,64.77,64.66,64.69,57374.0,53.0224,53.047,52.9569,52.9815,57374.0
2016-12-05 12:00:00,64.69,64.78,64.69,64.76,57059.0,52.9815,53.0552,52.9815,53.0388,57059.0
2016-12-05 12:10:00,64.76,64.8,64.69,64.69,50227.0,53.0388,53.0716,52.9815,52.9815,50227.0
2016-12-05 12:20:00,64.69,64.71,64.67,64.69,87251.0,52.9815,52.9979,52.9651,52.9815,87251.0
2016-12-05 12:30:00,64.68,64.74,64.67,64.69,86505.0,52.9733,53.0224,52.9651,52.9815,86505.0
2016-12-05 12:40:00,64.7,64.71,64.62,64.7,63633.0,52.9897,52.9979,52.9241,52.9897,63633.0
2016-12-05 12:50:00,64.7,64.75,64.69,64.73,47076.0,52.9897,53.0306,52.9815,53.0142,47076.0
2016-12-05 13:00:00,64.73,64.74,64.63,64.63,41631.0,53.0142,53.0224,52.9323,52.9323,41631.0
2016-12-05 13:10:00,64.64,64.71,64.63,64.7,61354.0,52.9405,52.9979,52.9323,52.9897,61354.0
2016-12-05 13:20:00,64.7,64.77,64.66,64.7,53320.0,52.9897,53.047,52.9569,52.9897,53320.0
2016-12-05 13:30:00,64.7,64.75,64.64,64.64,70130.0,52.9897,53.0306,52.9405,52.9405,70130.0
2016-12-05 13:40:00,64.64,64.72,64.64,64.7,77553.0,52.9405,53.006,52.9405,52.9897,77553.0
2016-12-05 13:50:00,64.69,64.7,64.62,64.65,78588.0,52.9815,52.9897,52.9241,52.9487,78588.0
2016-12-05 14:00:00,64.65,64.68,64.62,64.66,51298.0,52.9487,52.9733,52.9241,52.9569,51298.0
2016-12-05 14:10:00,64.66,64.66,64.53,64.59,68396.0,52.9569,52.9569,52.8504,52.8996,68396.0
2016-12-05 14:20:00,64.59,64.62,64.58,64.6,72737.0,52.8996,52.9241,52.8914,52.9078,72737.0
2016-12-05 14:30:00,64.61,64.63,64.56,64.62,55045.0,52.9159,52.9323,52.875,52.9241,55045.0
2016-12-05 14:40:00,64.62,64.64,64.59,64.59,47730.0,52.9241,52.9405,52.8996,52.8996,47730.0
2016-12-05 14:50:00,64.59,64.64,64.59,64.61,76948.0,52.8996,52.9405,52.8996,52.9159,76948.0
2016-12-05 15:00:00,64.61,64.68,64.59,64.67,72249.0,52.9159,52.9733,52.8996,52.9651,72249.0
2016-12-05 15:10:00,64.67,64.69,64.61,64.63,60314.0,52.9651,52.9815,52.9159,52.9323,60314.0
2016-12-05 15:20:00,64.64,64.67,64.63,64.65,78578.0,52.9405,52.9651,52.9323,52.9487,78578.0
2016-12-05 15:30:00,64.65,64.65,64.58,64.58,112250.0,52.9487,52.9487,52.8914,52.8914,112250.0
2016-12-05 15:40:00,64.58,64.66,64.57,64.58,179779.0,52.8914,52.9569,52.8832,52.8914,179779.0
2016-12-05 15:50:00,64.58,64.63,64.52,64.63,540855.0,52.8914,52.9323,52.8422,52.9323,540855.0
2016-12-06 09:30:00,64.78,65.05,64.77,64.99,125537.0,53.0552,53.2763,53.047,53.2272,125537.0
2016-12-06 09:40:00,65.01,65.01,64.73,64.76,75548.0,53.2436,53.2436,53.0142,53.0388,75548.0
2016-12-06 09:50:00,64.76,64.77,64.59,64.61,168439.0,53.0388,53.047,52.8996,52.9159,168439.0
2016-12-06 10:00:00,64.59,64.68,64.51,64.67,111891.0,52.8996,52.9733,52.834,52.9651,111891.0
2016-12-06 10:10:00,64.67,64.75,64.59,64.74,68887.0,52.9651,53.0306,52.8996,53.0224,68887.0
2016-12-06 10:20:00,64.73,64.85,64.73,64.84,64678.0,53.0142,53.1125,53.0142,53.1043,64678.0
2016-12-06 10:30:00,64.84,64.88,64.7,64.76,64969.0,53.1043,53.1371,52.9897,53.0388,64969.0
2016-12-06 10:40:00,64.76,64.88,64.71,64.88,82878.0,53.0388,53.1371,52.9979,53.1371,82878.0
2016-12-06 10:50:00,64.88,64.88,64.76,64.84,188673.0,53.1371,53.1371,53.0388,53.1043,188673.0
2016-12-06 11:00:00,64.84,65.0,64.83,64.95,179364.0,53.1043,53.2354,53.0961,53.1944,179364.0
2016-12-06 11:10:00,64.95,65.09,64.95,65.06,107679.0,53.1944,53.3091,53.1944,53.2845,107679.0
2016-12-06 11:20:00,65.06,65.13,65.01,65.02,96629.0,53.2845,53.3418,53.2436,53.2517,96629.0
2016-12-06 11:30:00,65.02,65.13,64.98,65.01,104203.0,53.2517,53.3418,53.219,53.2436,104203.0
2016-12-06 11:40:00,65.0,65.01,64.93,64.95,84548.0,53.2354,53.2436,53.178,53.1944,84548.0
2016-12-06 11:50:00,64.95,64.98,64.91,64.98,51951.0,53.1944,53.219,53.1617,53.219,51951.0
2016-12-06 12:00:00,64.98,65.01,64.91,64.93,105857.0,53.219,53.2436,53.1617,53.178,105857.0
2016-12-06 12:10:00,64.93,64.95,64.86,64.92,59803.0,53.178,53.1944,53.1207,53.1698,59803.0
2016-12-06 12:20:00,64.92,64.94,64.84,64.84,55537.0,53.1698,53.1862,53.1043,53.1043,55537.0
2016-12-06 12:30:00,64.85,64.9,64.8,64.89,101877.0,53.1125,53.1535,53.0716,53.1453,101877.0
2016-12-06 12:40:00,64.89,64.92,64.84,64.84,66897.0,53.1453,53.1698,53.1043,53.1043,66897.0
2016-12-06 12:50:00,64.84,64.84,64.79,64.83,57022.0,53.1043,53.1043,53.0634,53.0961,57022.0
2016-12-06 13:00:00,64.83,64.91,64.82,64.89,32985.0,53.0961,53.1617,53.0879,53.1453,32985.0
2016-12-06 13:10:00,64.89,64.92,64.88,64.89,54617.0,53.1453,53.1698,53.1371,53.1453,54617.0
2016-12-06 13:20:00,64.89,64.9,64.81,64.82,68017.0,53.1453,53.1535,53.0798,53.0879,68017.0
2016-12-06 13:30:00,64.83,64.83,64.78,64.8,108088.0,53.0961,53.0961,53.0552,53.0716,108088.0
2016-12-06 13:40:00,64.8,64.8,64.75,64.76,84555.0,53.0716,53.0716,53.0306,53.0388,84555.0
2016-12-06 13:50:00,64.76,64.82,64.73,64.81,95688.0,53.0388,53.0879,53.0142,53.0798,95688.0
2016-12-06 14:00:00,64.82,64.82,64.77,64.81,118258.0,53.0879,53.0879,53.047,53.0798,118258.0
2016-12-06 14:10:00,64.81,64.81,64.71,64.72,51626.0,53.0798,53.0798,52.9979,53.006,51626.0
2016-12-06 14:20:00,64.72,64.77,64.71,64.76,40076.0,53.006,53.047,52.9979,53.0388,40076.0
2016-12-06 14:30:00,64.75,64.77,64.7,64.7,41410.0,53.0306,53.047,52.9897,52.9897,41410.0
2016-12-06 14:40:00,64.7,64.77,64.7,64.77,58010.0,52.9897,53.047,52.9897,53.047,58010.0
2016-12-06 14:50:00,64.77,64.79,64.71,64.79,65169.0,53.047,53.0634,52.9979,53.0634,65169.0
2016-12-06 15:00:00,64.79,64.89,64.78,64.86,65519.0,53.0634,53.1453,53.0552,53.1207,65519.0
2016-12-06 15:10:00,64.86,64.92,64.81,64.83,153049.0,53.1207,53.1698,53.0798,53.0961,153049.0
2016-12-06 15:20:00,64.83,64.84,64.72,64.73,62681.0,53.0961,53.1043,53.006,53.0142,62681.0
2016-12-06 15:30:00,64.73,64.78,64.72,64.74,76849.0,53.0142,53.0552,53.006,53.0224,76849.0
2016-12-06 15:40:00,64.75,64.84,64.71,64.84,114973.0,53.0306,53.1043,52.9979,53.1043,114973.0
2016-12-06 15:50:00,64.83,65.05,64.79,65.03,494561.0,53.0961,53.2763,53.0634,53.2599,494561.0
2016-12-07 09:30:00,65.13,65.27,65.1,65.16,122878.0,53.3418,53.4565,53.3173,53.3664,122878.0
2016-12-07 09:40:00,65.18,65.27,65.0,65.17,543967.0,53.3828,53.4565,53.2354,53.3746,543967.0
2016-12-07 09:50:00,65.2,65.2,65.0,65.07,219599.0,53.3992,53.3992,53.2354,53.2927,219599.0
2016-12-07 10:00:00,65.07,65.07,64.92,64.99,53310.0,53.2927,53.2927,53.1698,53.2272,53310.0
2016-12-07 10:10:00,64.99,65.1,64.95,65.03,112778.0,53.2272,53.3173,53.1944,53.2599,112778.0
2016-12-07 10:20:00,65.05,65.13,65.03,65.1,57345.0,53.2763,53.3418,53.2599,53.3173,57345.0
2016-12-07 10:30:00,65.1,65.22,65.09,65.2,111824.0,53.3173,53.4155,53.3091,53.3992,111824.0
2016-12-07 10:40:00,65.2,65.4,65.14,65.4,147421.0,53.3992,53.563,53.35,53.563,147421.0
2016-12-07 10:50:00,65.4,65.43,65.31,65.35,88364.0,53.563,53.5875,53.4893,53.522,88364.0
2016-12-07 11:00:00,65.34,65.4,65.32,65.37,53203.0,53.5138,53.563,53.4974,53.5384,53203.0
2016-12-07 11:10:00,65.37,65.43,65.33,65.34,59767.0,53.5384,53.5875,53.5056,53.5138,59767.0
2016-12-07 11:20:00,65.34,65.35,65.29,65.31,54209.0,53.5138,53.522,53.4729,53.4893,54209.0
2016-12-07 11:30:00,65.3,65.37,65.28,65.34,57836.0,53.4811,53.5384,53.4647,53.5138,57836.0
2016-12-07 11:40:00,65.34,65.51,65.3,65.4,303321.0,53.5138,53.6531,53.4811,53.563,303321.0
2016-12-07 11:50:00,65.4,65.46,65.36,65.38,151084.0,53.563,53.6121,53.5302,53.5466,151084.0
2016-12-07 12:00:00,65.39,65.41,65.34,65.38,107031.0,53.5548,53.5712,53.5138,53.5466,107031.0
2016-12-07 12:10:00,65.38,65.38,65.32,65.37,85003.0,53.5466,53.5466,53.4974,53.5384,85003.0
2016-12-07 12:20:00,65.36,65.43,65.3,65.32,1138752.0,53.5302,53.5875,53.4811,53.4974,1138752.0
2016-12-07 12:30:00,65.33,65.67,65.33,65.59,115657.0,53.5056,53.7841,53.5056,53.7186,115657.0
2016-12-07 12:40:00,65.59,65.75,65.59,65.74,100755.0,53.7186,53.8496,53.7186,53.8414,100755.0
2016-12-07 12:50:00,65.75,65.8,65.68,65.8,105483.0,53.8496,53.8906,53.7923,53.8906,105483.0
2016-12-07 13:00:00,65.8,65.81,65.69,65.79,72831.0,53.8906,53.8988,53.8005,53.8824,72831.0
2016-12-07 13:10:00,65.79,65.81,65.73,65.78,44422.0,53.8824,53.8988,53.8332,53.8742,44422.0
2016-12-07 13:20:00,65.78,65.91,65.77,65.87,57995.0,53.8742,53.9807,53.866,53.9479,57995.0
2016-12-07 13:30:00,65.87,65.89,65.83,65.85,54947.0,53.9479,53.9643,53.9151,53.9315,54947.0
2016-12-07 13:40:00,65.85,65.9,65.83,65.89,107599.0,53.9315,53.9725,53.9151,53.9643,107599.0
2016-12-07 13:50:00,65.89,65.95,65.87,65.95,75880.0,53.9643,54.0134,53.9479,54.0134,75880.0
2016-12-07 14:00:00,65.95,65.95,65.81,65.82,80823.0,54.0134,54.0134,53.8988,53.9069,80823.0
2016-12-07 14:10:00,65.83,65.87,65.8,65.84,111523.0,53.9151,53.9479,53.8906,53.9233,111523.0
2016-12-07 14:20:00,65.84,65.86,65.79,65.81,55245.0,53.9233,53.9397,53.8824,53.8988,55245.0
2016-12-07 14:30:00,65.81,65.84,65.76,65.78,48647.0,53.8988,53.9233,53.8578,53.8742,48647.0
2016-12-07 14:40:00,65.78,65.82,65.75,65.78,37863.0,53.8742,53.9069,53.8496,53.8742,37863.0
2016-12-07 14:50:00,65.79,65.84,65.79,65.81,77895.0,53.8824,53.9233,53.8824,53.8988,77895.0
2016-12-07 15:00:00,65.81,65.86,65.76,65.81,90070.0,53.8988,53.9397,53.8578,53.8988,90070.0
2016-12-07 15:10:00,65.82,65.82,65.73,65.75,52806.0,53.9069,53.9069,53.8332,53.8496,52806.0
2016-12-07 15:20:00,65.74,65.9,65.74,65.87,133373.0,53.8414,53.9725,53.8414,53.9479,133373.0
2016-12-07 15:30:00,65.87,65.93,65.84,65.91,134810.0,53.9479,53.997,53.9233,53.9807,134810.0
2016-12-07 15:40:00,65.91,65.92,65.82,65.82,173832.0,53.9807,53.9888,53.9069,53.9069,173832.0
2016-12-07 15:50:00,65.82,65.95,65.8,65.92,504202.0,53.9069,54.0134,53.8906,53.9888,504202.0
2016-12-08 09:30:00,65.66,65.79,65.3,65.51,153629.0,53.7759,53.8824,53.4811,53.6531,153629.0
2016-12-08 09:40:00,65.5,65.71,65.49,65.7,56806.0,53.6449,53.8169,53.6367,53.8087,56806.0
2016-12-08 09:50:00,65.7,65.78,65.67,65.72,60281.0,53.8087,53.8742,53.7841,53.825,60281.0
2016-12-08 10:00:00,65.72,65.84,65.71,65.83,69232.0,53.825,53.9233,53.8169,53.9151,69232.0
2016-12-08 10:10:00,65.83,65.86,65.75,65.86,44476.0,53.9151,53.9397,53.8496,53.9397,44476.0
2016-12-08 10:20:00,65.86,65.96,65.85,65.94,65446.0,53.9397,54.0216,53.9315,54.0052,65446.0
2016-12-08 10:30:00,65.93,66.0,65.88,65.95,70913.0,53.997,54.0544,53.9561,54.0134,70913.0
2016-12-08 10:40:00,65.95,65.97,65.88,65.92,65314.0,54.0134,54.0298,53.9561,53.9888,65314.0
2016-12-08 10:50:00,65.92,65.93,65.83,65.86,59574.0,53.9888,53.997,53.9151,53.9397,59574.0
2016-12-08 11:00:00,65.85,65.86,65.78,65.84,67312.0,53.9315,53.9397,53.8742,53.9233,67312.0
2016-12-08 11:10:00,65.83,65.86,65.77,65.77,64739.0,53.9151,53.9397,53.866,53.866,64739.0
2016-12-08 11:20:00,65.78,65.82,65.77,65.8,59063.0,53.8742,53.9069,53.866,53.8906,59063.0
2016-12-08 11:30:00,65.79,65.85,65.76,65.81,104754.0,53.8824,53.9315,53.8578,53.8988,104754.0
2016-12-08 11:40:00,65.81,65.82,65.62,65.8,81086.0,53.8988,53.9069,53.7431,53.8906,81086.0
2016-12-08 11:50:00,65.8,65.8,65.74,65.75,59484.0,53.8906,53.8906,53.8414,53.8496,59484.0
2016-12-08 12:00:00,65.74,65.84,65.7,65.84,62522.0,53.8414,53.9233,53.8087,53.9233,62522.0
2016-12-08 12:10:00,65.84,65.91,65.84,65.9,53073.0,53.9233,53.9807,53.9233,53.9725,53073.0
2016-12-08 12:20:00,65.9,65.98,65.85,65.97,83588.0,53.9725,54.038,53.9315,54.0298,83588.0
2016-12-08 12:30:00,65.96,65.98,65.84,65.87,61731.0,54.0216,54.038,53.9233,53.9479,61731.0
2016-12-08 12:40:00,65.88,65.89,65.82,65.88,48233.0,53.9561,53.9643,53.9069,53.9561,48233.0
2016-12-08 12:50:00,65.88,65.88,65.8,65.87,29450.0,53.9561,53.9561,53.8906,53.9479,29450.0
2016-12-08 13:00:00,65.87,65.89,65.83,65.84,45658.0,53.9479,53.9643,53.9151,53.9233,45658.0
2016-12-08 13:10:00,65.83,65.86,65.79,65.81,27491.0,53.9151,53.9397,53.8824,53.8988,27491.0
2016-12-08 13:20:00,65.81,65.83,65.78,65.78,27965.0,53.8988,53.9151,53.8742,53.8742,27965.0
2016-12-08 13:30:00,65.79,65.83,65.79,65.83,43899.0,53.8824,53.9151,53.8824,53.9151,43899.0
2016-12-08 13:40:00,65.83,65.86,65.79,65.86,46852.0,53.9151,53.9397,53.8824,53.9397,46852.0
2016-12-08 13:50:00,65.86,65.91,65.83,65.9,83469.0,53.9397,53.9807,53.9151,53.9725,83469.0
2016-12-08 14:00:00,65.9,65.91,65.83,65.87,32209.0,53.9725,53.9807,53.9151,53.9479,32209.0
2016-12-08 14:10:00,65.87,65.88,65.75,65.76,48541.0,53.9479,53.9561,53.8496,53.8578,48541.0
2016-12-08 14:20:00,65.75,65.76,65.7,65.7,38269.0,53.8496,53.8578,53.8087,53.8087,38269.0
2016-12-08 14:30:00,65.71,65.76,65.66,65.72,43598.0,53.8169,53.8578,53.7759,53.825,43598.0
2016-12-08 14:40:00,65.72,65.75,65.68,65.74,51825.0,53.825,53.8496,53.7923,53.8414,51825.0
2016-12-08 14:50:00,65.74,65.8,65.73,65.76,42784.0,53.8414,53.8906,53.8332,53.8578,42784.0
2016-12-08 15:00:00,65.75,65.76,65.7,65.72,40018.0,53.8496,53.8578,53.8087,53.825,40018.0
2016-12-08 15:10:00,65.72,65.74,65.68,65.69,49482.0,53.825,53.8414,53.7923,53.8005,49482.0
2016-12-08 15:20:00,65.69,65.73,65.62,65.62,82529.0,53.8005,53.8332,53.7431,53.7431,82529.0
2016-12-08 15:30:00,65.62,65.67,65.61,65.67,49434.0,53.7431,53.7841,53.735,53.7841,49434.0
2016-12-08 15:40:00,65.67,65.76,65.66,65.73,124794.0,53.7841,53.8578,53.7759,53.8332,124794.0
2016-12-08 15:50:00,65.73,65.74,65.65,65.7,297723.0,53.8332,53.8414,53.7677,53.8087,297723.0
2016-12-09 09:30:00,65.7,65.97,65.64,65.9,113116.0,53.8087,54.0298,53.7595,53.9725,113116.0
2016-12-09 09:40:00,65.92,65.96,65.86,65.92,60294.0,53.9888,54.0216,53.9397,53.9888,60294.0
2016-12-09 09:50:00,65.92,65.94,65.8,65.88,63683.0,53.9888,54.0052,53.8906,53.9561,63683.0
2016-12-09 10:00:00,65.88,66.06,65.85,66.05,66747.0,53.9561,54.1035,53.9315,54.0953,66747.0
2016-12-09 10:10:00,66.05,66.07,65.89,65.97,62442.0,54.0953,54.1117,53.9643,54.0298,62442.0
2016-12-09 10:20:00,65.95,66.03,65.92,65.98,34339.0,54.0134,54.0789,53.9888,54.038,34339.0
2016-12-09 10:30:00,65.98,66.01,65.93,65.96,46494.0,54.038,54.0626,53.997,54.0216,46494.0
2016-12-09 10:40:00,65.96,65.97,65.91,65.91,31455.0,54.0216,54.0298,53.9807,53.9807,31455.0
2016-12-09 10:50:00,65.91,65.97,65.88,65.95,31667.0,53.9807,54.0298,53.9561,54.0134,31667.0
2016-12-09 11:00:00,65.95,65.98,65.92,65.95,52172.0,54.0134,54.038,53.9888,54.0134,52172.0
2016-12-09 11:10:00,65.95,66.19,65.95,66.18,60165.0,54.0134,54.21,54.0134,54.2018,60165.0
2016-12-09 11:20:00,66.18,66.18,66.1,66.17,36978.0,54.2018,54.2018,54.1363,54.1936,36978.0
2016-12-09 11:30:00,66.16,66.23,66.13,66.18,35580.0,54.1854,54.2427,54.1608,54.2018,35580.0
2016-12-09 11:40:00,66.19,66.25,66.17,66.19,24582.0,54.21,54.2591,54.1936,54.21,24582.0
2016-12-09 11:50:00,66.19,66.2,66.12,66.13,28729.0,54.21,54.2182,54.1526,54.1608,28729.0
2016-12-09 12:00:00,66.13,66.14,66.08,66.14,20248.0,54.1608,54.169,54.1199,54.169,20248.0
2016-12-09 12:10:00,66.13,66.2,66.13,66.19,20907.0,54.1608,54.2182,54.1608,54.21,20907.0
2016-12-09 12:20:00,66.19,66.23,66.17,66.19,42492.0,54.21,54.2427,54.1936,54.21,42492.0
2016-12-09 12:30:00,66.19,66.2,66.08,66.09,37218.0,54.21,54.2182,54.1199,54.1281,37218.0
2016-12-09 12:40:00,66.11,66.13,66.05,66.12,27235.0,54.1445,54.1608,54.0953,54.1526,27235.0
2016-12-09 12:50:00,66.12,66.22,66.12,66.21,34474.0,54.1526,54.2345,54.1526,54.2264,34474.0
2016-12-09 13:00:00,66.21,66.22,66.16,66.16,18641.0,54.2264,54.2345,54.1854,54.1854,18641.0
2016-12-09 13:10:00,66.16,66.19,66.14,66.14,27293.0,54.1854,54.21,54.169,54.169,27293.0
2016-12-09 13:20:00,66.14,66.14,66.09,66.14,34807.0,54.169,54.169,54.1281,54.169,34807.0
2016-12-09 13:30:00,66.15,66.17,66.14,66.14,28850.0,54.1772,54.1936,54.169,54.169,28850.0
2016-12-09 13:40:00,66.14,66.16,66.1,66.15,30613.0,54.169,54.1854,54.1363,54.1772,30613.0
2016-12-09 13:50:00,66.15,66.2,66.14,66.18,26963.0,54.1772,54.2182,54.169,54.2018,26963.0
2016-12-09 14:00:00,66.18,66.26,66.17,66.23,32944.0,54.2018,54.2673,54.1936,54.2427,32944.0
2016-12-09 14:10:00,66.23,66.26,66.21,66.25,30456.0,54.2427,54.2673,54.2264,54.2591,30456.0
2016-12-09 14:20:00,66.25,66.27,66.22,66.25,24333.0,54.2591,54.2755,54.2345,54.2591,24333.0
2016-12-09 14:30:00,66.25,66.28,66.22,66.26,27426.0,54.2591,54.2837,54.2345,54.2673,27426.0
2016-12-09 14:40:00,66.26,66.26,66.21,66.23,23668.0,54.2673,54.2673,54.2264,54.2427,23668.0
2016-12-09 14:50:00,66.24,66.25,66.2,66.24,39503.0,54.2509,54.2591,54.2182,54.2509,39503.0
2016-12-09 15:00:00,66.24,66.28,66.23,66.27,52981.0,54.2509,54.2837,54.2427,54.2755,52981.0
2016-12-09 15:10:00,66.27,66.37,66.27,66.34,76227.0,54.2755,54.3574,54.2755,54.3328,76227.0
2016-12-09 15:20:00,66.34,66.37,66.31,66.34,65451.0,54.3328,54.3574,54.3083,54.3328,65451.0
2016-12-09 15:30:00,66.34,66.35,66.28,66.3,79366.0,54.3328,54.341,54.2837,54.3001,79366.0
2016-12-09 15:40:00,66.29,66.3,66.25,66.28,118537.0,54.2919,54.3001,54.2591,54.2837,118537.0
2016-12-09 15:50:00,66.28,66.31,66.24,66.29,280593.0,54.2837,54.3083,54.2509,54.2919,280593.0
2016-12-12 09:30:00,66.28,66.73,66.28,66.63,96219.0,54.2837,54.6522,54.2837,54.5703,96219.0
2016-12-12 09:40:00,66.6,66.68,66.53,66.68,90746.0,54.5458,54.6113,54.4884,54.6113,90746.0
2016-12-12 09:50:00,66.69,66.89,66.69,66.88,70242.0,54.6195,54.7833,54.6195,54.7751,70242.0
2016-12-12 10:00:00,66.88,66.95,66.85,66.87,69628.0,54.7751,54.8324,54.7505,54.7669,69628.0
2016-12-12 10:10:00,66.87,66.87,66.73,66.75,42910.0,54.7669,54.7669,54.6522,54.6686,42910.0
2016-12-12 10:20:00,66.74,66.75,66.62,66.63,57470.0,54.6604,54.6686,54.5622,54.5703,57470.0
2016-12-12 10:30:00,66.62,66.68,66.6,66.62,38318.0,54.5622,54.6113,54.5458,54.5622,38318.0
2016-12-12 10:40:00,66.62,66.63,66.54,66.54,35363.0,54.5622,54.5703,54.4966,54.4966,35363.0
2016-12-12 10:50:00,66.54,66.58,66.5,66.55,50354.0,54.4966,54.5294,54.4639,54.5048,50354.0
2016-12-12 11:00:00,66.55,66.59,66.54,66.57,24139.0,54.5048,54.5376,54.4966,54.5212,24139.0
2016-12-12 11:10:00,66.58,66.74,66.58,66.73,54732.0,54.5294,54.6604,54.5294,54.6522,54732.0
2016-12-12 11:20:00,66.73,66.74,66.67,66.71,43810.0,54.6522,54.6604,54.6031,54.6359,43810.0
2016-12-12 11:30:00,66.71,66.74,66.66,66.72,88762.0,54.6359,54.6604,54.5949,54.6441,88762.0
2016-12-12 11:40:00,66.71,66.72,66.64,66.66,46050.0,54.6359,54.6441,54.5785,54.5949,46050.0
2016-12-12 11:50:00,66.65,66.7,66.59,66.66,42579.0,54.5867,54.6277,54.5376,54.5949,42579.0
2016-12-12 12:00:00,66.66,66.68,66.6,66.68,39412.0,54.5949,54.6113,54.5458,54.6113,39412.0
2016-12-12 12:10:00,66.68,66.69,66.64,66.67,46524.0,54.6113,54.6195,54.5785,54.6031,46524.0
2016-12-12 12:20:00,66.67,66.7,66.64,66.67,46009.0,54.6031,54.6277,54.5785,54.6031,46009.0
2016-12-12 12:30:00,66.68,66.77,66.67,66.77,80587.0,54.6113,54.685,54.6031,54.685,80587.0
2016-12-12 12:40:00,66.77,66.78,66.71,66.75,30158.0,54.685,54.6932,54.6359,54.6686,30158.0
2016-12-12 12:50:00,66.75,66.75,66.7,66.75,23065.0,54.6686,54.6686,54.6277,54.6686,23065.0
2016-12-12 13:00:00,66.75,66.78,66.71,66.74,29593.0,54.6686,54.6932,54.6359,54.6604,29593.0
2016-12-12 13:10:00,66.74,66.75,66.7,66.75,32667.0,54.6604,54.6686,54.6277,54.6686,32667.0
2016-12-12 13:20:00,66.74,66.76,66.69,66.69,38033.0,54.6604,54.6768,54.6195,54.6195,38033.0
2016-12-12 13:30:00,66.7,66.71,66.62,66.66,22873.0,54.6277,54.6359,54.5622,54.5949,22873.0
2016-12-12 13:40:00,66.67,66.68,66.64,66.65,27240.0,54.6031,54.6113,54.5785,54.5867,27240.0
2016-12-12 13:50:00,66.65,66.69,66.65,66.67,22903.0,54.5867,54.6195,54.5867,54.6031,22903.0
2016-12-12 14:00:00,66.67,66.71,66.64,66.66,38115.0,54.6031,54.6359,54.5785,54.5949,38115.0
2016-12-12 14:10:00,66.65,66.7,66.63,66.7,36585.0,54.5867,54.6277,54.5703,54.6277,36585.0
2016-12-12 14:20:00,66.7,66.73,66.63,66.63,36996.0,54.6277,54.6522,54.5703,54.5703,36996.0
2016-12-12 14:30:00,66.63,66.64,66.59,66.59,23841.0,54.5703,54.5785,54.5376,54.5376,23841.0
2016-12-12 14:40:00,66.6,66.6,66.52,66.54,34247.0,54.5458,54.5458,54.4803,54.4966,34247.0
2016-12-12 14:50:00,66.54,66.59,66.52,66.59,28163.0,54.4966,54.5376,54.4803,54.5376,28163.0
2016-12-12 15:00:00,66.6,66.66,66.59,66.65,51108.0,54.5458,54.5949,54.5376,54.5867,51108.0
2016-12-12 15:10:00,66.66,66.68,66.59,66.62,44085.0,54.5949,54.6113,54.5376,54.5622,44085.0
2016-12-12 15:20:00,66.63,66.7,66.62,66.67,41901.0,54.5703,54.6277,54.5622,54.6031,41901.0
2016-12-12 15:30:00,66.67,66.68,66.59,66.65,70312.0,54.6031,54.6113,54.5376,54.5867,70312.0
2016-12-12 15:40:00,66.65,66.75,66.64,66.74,101221.0,54.5867,54.6686,54.5785,54.6604,101221.0
2016-12-12 15:50:00,66.75,66.83,66.72,66.76,321450.0,54.6686,54.7341,54.6441,54.6768,321450.0
2016-12-13 09:30:00,66.85,67.04,66.76,66.95,149075.0,54.7505,54.9061,54.6768,54.8324,149075.0
2016-12-13 09:40:00,66.96,67.24,66.93,67.21,74305.0,54.8406,55.0699,54.816,55.0454,74305.0
2016-12-13 09:50:00,67.21,67.3,67.12,67.16,92067.0,55.0454,55.1191,54.9717,55.0044,92067.0
2016-12-13 10:00:00,67.15,67.2,67.06,67.09,91350.0,54.9962,55.0372,54.9225,54.9471,91350.0
2016-12-13 10:10:00,67.09,67.09,67.02,67.04,58591.0,54.9471,54.9471,54.8898,54.9061,58591.0
2016-12-13 10:20:00,67.04,67.04,66.92,66.99,52782.0,54.9061,54.9061,54.8079,54.8652,52782.0
2016-12-13 10:30:00,66.98,66.99,66.86,66.96,49391.0,54.857,54.8652,54.7587,54.8406,49391.0
2016-12-13 10:40:00,66.96,67.15,66.92,67.14,40228.0,54.8406,54.9962,54.8079,54.988,40228.0
2016-12-13 10:50:00,67.14,67.22,67.11,67.12,34940.0,54.988,55.0536,54.9635,54.9717,34940.0
2016-12-13 11:00:00,67.12,67.14,66.98,67.07,93071.0,54.9717,54.988,54.857,54.9307,93071.0
2016-12-13 11:10:00,67.06,67.08,66.98,67.03,82139.0,54.9225,54.9389,54.857,54.8979,82139.0
2016-12-13 11:20:00,67.03,67.11,67.03,67.06,55924.0,54.8979,54.9635,54.8979,54.9225,55924.0
2016-12-13 11:30:00,67.06,67.09,67.02,67.05,41387.0,54.9225,54.9471,54.8898,54.9143,41387.0
2016-12-13 11:40:00,67.07,67.07,66.98,67.01,41315.0,54.9307,54.9307,54.857,54.8816,41315.0
2016-12-13 11:50:00,67.01,67.07,66.99,67.03,52568.0,54.8816,54.9307,54.8652,54.8979,52568.0
2016-12-13 12:00:00,67.03,67.03,66.95,67.0,44078.0,54.8979,54.8979,54.8324,54.8734,44078.0
2016-12-13 12:10:00,66.99,67.03,66.94,66.94,34856.0,54.8652,54.8979,54.8242,54.8242,34856.0
2016-12-13 12:20:00,66.94,66.99,66.94,66.98,42499.0,54.8242,54.8652,54.8242,54.857,42499.0
2016-12-13 12:30:00,66.97,66.99,66.94,66.97,37604.0,54.8488,54.8652,54.8242,54.8488,37604.0
2016-12-13 12:40:00,66.97,66.97,66.91,66.92,47300.0,54.8488,54.8488,54.7997,54.8079,47300.0
2016-12-13 12:50:00,66.93,66.95,66.87,66.89,60442.0,54.816,54.8324,54.7669,54.7833,60442.0
2016-12-13 13:00:00,66.89,66.96,66.82,66.83,78553.0,54.7833,54.8406,54.726,54.7341,78553.0
2016-12-13 13:10:00,66.83,66.91,66.8,66.91,46795.0,54.7341,54.7997,54.7096,54.7997,46795.0
2016-12-13 13:20:00,66.91,66.94,66.9,66.93,41050.0,54.7997,54.8242,54.7915,54.816,41050.0
2016-12-13 13:30:00,66.93,66.94,66.88,66.89,44678.0,54.816,54.8242,54.7751,54.7833,44678.0
2016-12-13 13:40:00,66.89,66.89,66.78,66.79,37228.0,54.7833,54.7833,54.6932,54.7014,37228.0
2016-12-13 13:50:00,66.79,66.83,66.78,66.82,35344.0,54.7014,54.7341,54.6932,54.726,35344.0
2016-12-13 14:00:00,66.83,66.83,66.76,66.79,44586.0,54.7341,54.7341,54.6768,54.7014,44586.0
2016-12-13 14:10:00,66.79,66.8,66.75,66.77,39561.0,54.7014,54.7096,54.6686,54.685,39561.0
2016-12-13 14:20:00,66.76,66.78,66.7,66.7,36039.0,54.6768,54.6932,54.6277,54.6277,36039.0
2016-12-13 14:30:00,66.7,66.8,66.7,66.8,39492.0,54.6277,54.7096,54.6277,54.7096,39492.0
2016-12-13 14:40:00,66.79,66.85,66.79,66.8,38343.0,54.7014,54.7505,54.7014,54.7096,38343.0
2016-12-13 14:50:00,66.81,66.87,66.8,66.84,48261.0,54.7178,54.7669,54.7096,54.7423,48261.0
2016-12-13 15:00:00,66.84,66.89,66.83,66.85,42187.0,54.7423,54.7833,54.7341,54.7505,42187.0
2016-12-13 15:10:00,66.85,66.88,66.81,66.88,31202.0,54.7505,54.7751,54.7178,54.7751,31202.0
2016-12-13 15:20:00,66.88,66.93,66.87,66.93,53872.0,54.7751,54.816,54.7669,54.816,53872.0
2016-12-13 15:30:00,66.93,66.98,66.91,66.95,82410.0,54.816,54.857,54.7997,54.8324,82410.0
2016-12-13 15:40:00,66.95,66.96,66.9,66.91,169857.0,54.8324,54.8406,54.7915,54.7997,169857.0
2016-12-13 15:50:00,66.91,66.91,66.81,66.89,345014.0,54.7997,54.7997,54.7178,54.7833,345014.0
2016-12-14 09:30:00,66.92,67.14,66.84,66.91,103084.0,54.8079,54.988,54.7423,54.7997,103084.0
2016-12-14 09:40:00,66.91,66.92,66.73,66.76,46727.0,54.7997,54.8079,54.6522,54.6768,46727.0
2016-12-14 09:50:00,66.76,66.79,66.64,66.75,75447.0,54.6768,54.7014,54.5785,54.6686,75447.0
2016-12-14 10:00:00,66.75,66.83,66.55,66.56,64875.0,54.6686,54.7341,54.5048,54.513,64875.0
2016-12-14 10:10:00,66.58,66.59,66.45,66.46,60741.0,54.5294,54.5376,54.4229,54.4311,60741.0
2016-12-14 10:20:00,66.45,66.51,66.41,66.41,42302.0,54.4229,54.4721,54.3902,54.3902,42302.0
2016-12-14 10:30:00,66.43,66.52,66.42,66.48,44579.0,54.4065,54.4803,54.3983,54.4475,44579.0
2016-12-14 10:40:00,66.48,66.56,66.45,66.56,56194.0,54.4475,54.513,54.4229,54.513,56194.0
2016-12-14 10:50:00,66.57,66.57,66.46,66.54,44130.0,54.5212,54.5212,54.4311,54.4966,44130.0
2016-12-14 11:00:00,66.55,66.6,66.51,66.6,63147.0,54.5048,54.5458,54.4721,54.5458,63147.0
2016-12-14 11:10:00,66.59,66.61,66.55,66.59,47711.0,54.5376,54.554,54.5048,54.5376,47711.0
2016-12-14 11:20:00,66.6,66.65,66.57,66.64,37820.0,54.5458,54.5867,54.5212,54.5785,37820.0
2016-12-14 11:30:00,66.64,66.7,66.63,66.67,41444.0,54.5785,54.6277,54.5703,54.6031,41444.0
2016-12-14 11:40:00,66.68,66.77,66.66,66.72,24135.0,54.6113,54.685,54.5949,54.6441,24135.0
2016-12-14 11:50:00,66.71,66.73,66.65,66.67,30844.0,54.6359,54.6522,54.5867,54.6031,30844.0
2016-12-14 12:00:00,66.67,66.74,66.66,66.7,34056.0,54.6031,54.6604,54.5949,54.6277,34056.0
2016-12-14 12:10:00,66.71,66.71,66.63,66.64,27553.0,54.6359,54.6359,54.5703,54.5785,27553.0
2016-12-14 12:20:00,66.64,66.7,66.63,66.67,31588.0,54.5785,54.6277,54.5703,54.6031,31588.0
2016-12-14 12:30:00,66.68,66.77,66.67,66.75,32028.0,54.6113,54.685,54.6031,54.6686,32028.0
2016-12-14 12:40:00,66.74,66.77,66.73,66.76,57687.0,54.6604,54.685,54.6522,54.6768,57687.0
2016-12-14 12:50:00,66.76,66.81,66.74,66.79,36162.0,54.6768,54.7178,54.6604,54.7014,36162.0
2016-12-14 13:00:00,66.79,66.82,66.76,66.78,30312.0,54.7014,54.726,54.6768,54.6932,30312.0
2016-12-14 13:10:00,66.78,66.81,66.77,66.78,24726.0,54.6932,54.7178,54.685,54.6932,24726.0
2016-12-14 13:20:00,66.79,66.8,66.78,66.8,30472.0,54.7014,54.7096,54.6932,54.7096,30472.0
2016-12-14 13:30:00,66.8,66.81,66.75,66.75,34017.0,54.7096,54.7178,54.6686,54.6686,34017.0
2016-12-14 13:40:00,66.74,66.78,66.74,66.77,38500.0,54.6604,54.6932,54.6604,54.685,38500.0
2016-12-14 13:50:00,66.77,66.84,66.76,66.78,57521.0,54.685,54.7423,54.6768,54.6932,57521.0
2016-12-14 14:00:00,66.77,66.77,66.51,66.55,77544.0,54.685,54.685,54.4721,54.5048,77544.0
2016-12-14 14:10:00,66.55,66.58,66.25,66.34,145948.0,54.5048,54.5294,54.2591,54.3328,145948.0
2016-12-14 14:20:00,66.34,66.44,66.14,66.18,89170.0,54.3328,54.4147,54.169,54.2018,89170.0
2016-12-14 14:30:00,66.2,66.39,66.2,66.39,57102.0,54.2182,54.3738,54.2182,54.3738,57102.0
2016-12-14 14:40:00,66.39,66.44,66.29,66.32,66274.0,54.3738,54.4147,54.2919,54.3164,66274.0
2016-12-14 14:50:00,66.33,66.33,66.12,66.12,90770.0,54.3246,54.3246,54.1526,54.1526,90770.0
2016-12-14 15:00:00,66.11,66.21,65.99,65.99,100092.0,54.1445,54.2264,54.0462,54.0462,100092.0
2016-12-14 15:10:00,66.0,66.01,65.8,65.88,101959.0,54.0544,54.0626,53.8906,53.9561,101959.0
2016-12-14 15:20:00,65.87,66.01,65.87,65.99,102737.0,53.9479,54.0626,53.9479,54.0462,102737.0
2016-12-14 15:30:00,65.98,66.27,65.98,66.24,83890.0,54.038,54.2755,54.038,54.2509,83890.0
2016-12-14 15:40:00,66.25,66.26,66.01,66.01,124998.0,54.2591,54.2673,54.0626,54.0626,124998.0
2016-12-14 15:50:00,66.0,66.0,65.79,65.92,357100.0,54.0544,54.0544,53.8824,53.9888,357100.0
2016-12-15 09:30:00,65.72,65.86,65.18,65.31,223281.0,53.825,53.9397,53.3828,53.4893,223281.0
2016-12-15 09:40:00,65.3,65.31,64.99,65.22,161455.0,53.4811,53.4893,53.2272,53.4155,161455.0
2016-12-15 09:50:00,65.22,65.43,65.21,65.43,68745.0,53.4155,53.5875,53.4074,53.5875,68745.0
2016-12-15 10:00:00,65.44,65.59,65.39,65.53,96826.0,53.5957,53.7186,53.5548,53.6694,96826.0
2016-12-15 10:10:00,65.54,65.58,65.37,65.46,157422.0,53.6776,53.7104,53.5384,53.6121,157422.0
2016-12-15 10:20:00,65.47,65.55,65.44,65.47,106225.0,53.6203,53.6858,53.5957,53.6203,106225.0
2016-12-15 10:30:00,65.48,65.51,65.42,65.49,82957.0,53.6285,53.6531,53.5793,53.6367,82957.0
2016-12-15 10:40:00,65.5,65.58,65.48,65.48,77794.0,53.6449,53.7104,53.6285,53.6285,77794.0
2016-12-15 10:50:00,65.48,65.77,65.47,65.76,74082.0,53.6285,53.866,53.6203,53.8578,74082.0
2016-12-15 11:00:00,65.75,65.84,65.73,65.79,64328.0,53.8496,53.9233,53.8332,53.8824,64328.0
2016-12-15 11:10:00,65.8,65.92,65.8,65.92,79439.0,53.8906,53.9888,53.8906,53.9888,79439.0
2016-12-15 11:20:00,65.91,65.99,65.86,65.87,69779.0,53.9807,54.0462,53.9397,53.9479,69779.0
2016-12-15 11:30:00,65.87,65.91,65.83,65.85,52346.0,53.9479,53.9807,53.9151,53.9315,52346.0
2016-12-15 11:40:00,65.85,65.86,65.75,65.76,80365.0,53.9315,53.9397,53.8496,53.8578,80365.0
2016-12-15 11:50:00,65.76,65.81,65.71,65.81,44913.0,53.8578,53.8988,53.8169,53.8988,44913.0
2016-12-15 12:00:00,65.81,65.89,65.77,65.89,50205.0,53.8988,53.9643,53.866,53.9643,50205.0
2016-12-15 12:10:00,65.88,65.92,65.86,65.9,41331.0,53.9561,53.9888,53.9397,53.9725,41331.0
2016-12-15 12:20:00,65.9,65.95,65.86,65.92,42682.0,53.9725,54.0134,53.9397,53.9888,42682.0
2016-12-15 12:30:00,65.91,65.93,65.87,65.88,30449.0,53.9807,53.997,53.9479,53.9561,30449.0
2016-12-15 12:40:00,65.87,65.92,65.84,65.91,48121.0,53.9479,53.9888,53.9233,53.9807,48121.0
2016-12-15 12:50:00,65.92,65.95,65.8,65.84,64574.0,53.9888,54.0134,53.8906,53.9233,64574.0
2016-12-15 13:00:00,65.84,65.9,65.8,65.84,34759.0,53.9233,53.9725,53.8906,53.9233,34759.0
2016-12-15 13:10:00,65.84,65.92,65.84,65.92,36019.0,53.9233,53.9888,53.9233,53.9888,36019.0
2016-12-15 13:20:00,65.92,65.94,65.89,65.92,61323.0,53.9888,54.0052,53.9643,53.9888,61323.0
2016-12-15 13:30:00,65.92,65.96,65.88,65.92,42918.0,53.9888,54.0216,53.9561,53.9888,42918.0
2016-12-15 13:40:00,65.92,65.92,65.83,65.84,32897.0,53.9888,53.9888,53.9151,53.9233,32897.0
2016-12-15 13:50:00,65.84,65.87,65.77,65.85,58190.0,53.9233,53.9479,53.866,53.9315,58190.0
2016-12-15 14:00:00,65.85,66.03,65.83,66.02,49228.0,53.9315,54.0789,53.9151,54.0707,49228.0
2016-12-15 14:10:00,66.03,66.1,66.02,66.1,52723.0,54.0789,54.1363,54.0707,54.1363,52723.0
2016-12-15 14:20:00,66.09,66.1,65.98,66.1,55226.0,54.1281,54.1363,54.038,54.1363,55226.0
2016-12-15 14:30:00,66.09,66.11,66.05,66.1,58782.0,54.1281,54.1445,54.0953,54.1363,58782.0
2016-12-15 14:40:00,66.1,66.12,66.05,66.06,42229.0,54.1363,54.1526,54.0953,54.1035,42229.0
2016-12-15 14:50:00,66.06,66.1,66.01,66.01,50678.0,54.1035,54.1363,54.0626,54.0626,50678.0
2016-12-15 15:00:00,66.02,66.07,66.0,66.02,45597.0,54.0707,54.1117,54.0544,54.0707,45597.0
2016-12-15 15:10:00,66.03,66.11,66.0,66.1,54386.0,54.0789,54.1445,54.0544,54.1363,54386.0
2016-12-15 15:20:00,66.11,66.14,66.08,66.08,91318.0,54.1445,54.169,54.1199,54.1199,91318.0
2016-12-15 15:30:00,66.08,66.19,66.08,66.19,85546.0,54.1199,54.21,54.1199,54.21,85546.0
2016-12-15 15:40:00,66.19,66.26,66.17,66.18,170038.0,54.21,54.2673,54.1936,54.2018,170038.0
2016-12-15 15:50:00,66.17,66.35,66.15,66.23,622637.0,54.1936,54.341,54.1772,54.2427,622637.0
2016-12-16 09:30:00,66.32,66.47,66.22,66.47,785411.0,54.3164,54.4393,54.2345,54.4393,785411.0
2016-12-16 09:40:00,66.43,66.45,66.2,66.28,97039.0,54.4065,54.4229,54.2182,54.2837,97039.0
2016-12-16 09:50:00,66.27,66.32,66.23,66.25,72246.0,54.2755,54.3164,54.2427,54.2591,72246.0
2016-12-16 10:00:00,66.25,66.3,66.25,66.28,48468.0,54.2591,54.3001,54.2591,54.2837,48468.0
2016-12-16 10:10:00,66.27,66.28,66.25,66.26,31290.0,54.2755,54.2837,54.2591,54.2673,31290.0
2016-12-16 10:20:00,66.26,66.28,66.18,66.18,56146.0,54.2673,54.2837,54.2018,54.2018,56146.0
2016-12-16 10:30:00,66.18,66.21,66.02,66.03,44871.0,54.2018,54.2264,54.0707,54.0789,44871.0
2016-12-16 10:40:00,66.03,66.03,65.87,65.88,63703.0,54.0789,54.0789,53.9479,53.9561,63703.0
2016-12-16 10:50:00,65.88,65.9,65.84,65.9,24882.0,53.9561,53.9725,53.9233,53.9725,24882.0
2016-12-16 11:00:00,65.9,65.9,65.7,65.76,43937.0,53.9725,53.9725,53.8087,53.8578,43937.0
2016-12-16 11:10:00,65.75,65.88,65.75,65.88,37056.0,53.8496,53.9561,53.8496,53.9561,37056.0
2016-12-16 11:20:00,65.88,66.04,65.82,66.01,50792.0,53.9561,54.0871,53.9069,54.0626,50792.0
2016-12-16 11:30:00,66.01,66.09,66.0,66.03,64080.0,54.0626,54.1281,54.0544,54.0789,64080.0
2016-12-16 11:40:00,66.03,66.08,66.02,66.06,46535.0,54.0789,54.1199,54.0707,54.1035,46535.0
2016-12-16 11:50:00,66.06,66.09,66.04,66.05,42811.0,54.1035,54.1281,54.0871,54.0953,42811.0
2016-12-16 12:00:00,66.05,66.09,66.04,66.07,21085.0,54.0953,54.1281,54.0871,54.1117,21085.0
2016-12-16 12:10:00,66.08,66.17,66.08,66.08,79087.0,54.1199,54.1936,54.1199,54.1199,79087.0
2016-12-16 12:20:00,66.1,66.11,66.05,66.09,37479.0,54.1363,54.1445,54.0953,54.1281,37479.0
2016-12-16 12:30:00,66.09,66.14,66.05,66.1,41099.0,54.1281,54.169,54.0953,54.1363,41099.0
2016-12-16 12:40:00,66.11,66.13,66.04,66.08,37760.0,54.1445,54.1608,54.0871,54.1199,37760.0
2016-12-16 12:50:00,66.07,66.08,66.0,66.01,33199.0,54.1117,54.1199,54.0544,54.0626,33199.0
2016-12-16 13:00:00,66.01,66.05,66.0,66.01,40926.0,54.0626,54.0953,54.0544,54.0626,40926.0
2016-12-16 13:10:00,66.01,66.03,65.98,66.03,38588.0,54.0626,54.0789,54.038,54.0789,38588.0
2016-12-16 13:20:00,66.03,66.05,66.0,66.02,27154.0,54.0789,54.0953,54.0544,54.0707,27154.0
2016-12-16 13:30:00,66.02,66.09,66.01,66.09,28814.0,54.0707,54.1281,54.0626,54.1281,28814.0
2016-12-16 13:40:00,66.08,66.08,66.0,66.01,27343.0,54.1199,54.1199,54.0544,54.0626,27343.0
2016-12-16 13:50:00,66.02,66.03,66.0,66.01,33465.0,54.0707,54.0789,54.0544,54.0626,33465.0
2016-12-16 14:00:00,66.01,66.09,66.0,66.08,59783.0,54.0626,54.1281,54.0544,54.1199,59783.0
2016-12-16 14:10:00,66.07,66.1,66.0,66.01,35549.0,54.1117,54.1363,54.0544,54.0626,35549.0
2016-12-16 14:20:00,66.01,66.05,66.0,66.0,56963.0,54.0626,54.0953,54.0544,54.0544,56963.0
2016-12-16 14:30:00,66.0,66.03,66.0,66.0,32056.0,54.0544,54.0789,54.0544,54.0544,32056.0
2016-12-16 14:40:00,66.0,66.1,66.0,66.06,35073.0,54.0544,54.1363,54.0544,54.1035,35073.0
2016-12-16 14:50:00,66.06,66.1,66.04,66.06,36502.0,54.1035,54.1363,54.0871,54.1035,36502.0
2016-12-16 15:00:00,66.06,66.09,66.0,66.01,43936.0,54.1035,54.1281,54.0544,54.0626,43936.0
2016-12-16 15:10:00,66.01,66.01,65.96,65.98,39556.0,54.0626,54.0626,54.0216,54.038,39556.0
2016-12-16 15:20:00,65.98,66.07,65.98,66.05,52571.0,54.038,54.1117,54.038,54.0953,52571.0
2016-12-16 15:30:00,66.05,66.15,66.04,66.11,67950.0,54.0953,54.1772,54.0871,54.1445,67950.0
2016-12-16 15:40:00,66.11,66.19,66.01,66.18,154875.0,54.1445,54.21,54.0626,54.2018,154875.0
2016-12-16 15:50:00,66.19,66.25,66.15,66.23,336837.0,54.21,54.2591,54.1772,54.2427,336837.0
2016-12-19 09:30:00,66.17,66.25,65.85,65.95,116447.0,54.1936,54.2591,53.9315,54.0134,116447.0
2016-12-19 09:40:00,65.94,66.39,65.92,66.34,75421.0,54.0052,54.3738,53.9888,54.3328,75421.0
2016-12-19 09:50:00,66.35,66.42,66.29,66.4,54569.0,54.341,54.3983,54.2919,54.382,54569.0
2016-12-19 10:00:00,66.39,66.49,66.38,66.41,48633.0,54.3738,54.4557,54.3656,54.3902,48633.0
2016-12-19 10:10:00,66.41,66.42,66.26,66.28,44851.0,54.3902,54.3983,54.2673,54.2837,44851.0
2016-12-19 10:20:00,66.28,66.29,66.18,66.19,28628.0,54.2837,54.2919,54.2018,54.21,28628.0
2016-12-19 10:30:00,66.18,66.2,66.13,66.2,51383.0,54.2018,54.2182,54.1608,54.2182,51383.0
2016-12-19 10:40:00,66.22,66.28,66.21,66.27,41526.0,54.2345,54.2837,54.2264,54.2755,41526.0
2016-12-19 10:50:00,66.27,66.3,66.23,66.25,34074.0,54.2755,54.3001,54.2427,54.2591,34074.0
2016-12-19 11:00:00,66.26,66.28,66.2,66.24,29009.0,54.2673,54.2837,54.2182,54.2509,29009.0
2016-12-19 11:10:00,66.25,66.33,66.24,66.31,37266.0,54.2591,54.3246,54.2509,54.3083,37266.0
2016-12-19 11:20:00,66.31,66.37,66.28,66.28,37140.0,54.3083,54.3574,54.2837,54.2837,37140.0
2016-12-19 11:30:00,66.28,66.3,66.19,66.2,30833.0,54.2837,54.3001,54.21,54.2182,30833.0
2016-12-19 11:40:00,66.21,66.21,66.11,66.19,43122.0,54.2264,54.2264,54.1445,54.21,43122.0
2016-12-19 11:50:00,66.18,66.27,66.16,66.23,62409.0,54.2018,54.2755,54.1854,54.2427,62409.0
2016-12-19 12:00:00,66.23,66.35,66.21,66.34,31486.0,54.2427,54.341,54.2264,54.3328,31486.0
2016-12-19 12:10:00,66.33,66.36,66.3,66.35,24602.0,54.3246,54.3492,54.3001,54.341,24602.0
2016-12-19 12:20:00,66.35,66.39,66.33,66.36,22680.0,54.341,54.3738,54.3246,54.3492,22680.0
2016-12-19 12:30:00,66.36,66.36,66.28,66.29,29627.0,54.3492,54.3492,54.2837,54.2919,29627.0
2016-12-19 12:40:00,66.28,66.31,66.25,66.3,20506.0,54.2837,54.3083,54.2591,54.3001,20506.0
2016-12-19 12:50:00,66.29,66.3,66.26,66.27,16967.0,54.2919,54.3001,54.2673,54.2755,16967.0
2016-12-19 13:00:00,66.26,66.27,66.24,66.26,20226.0,54.2673,54.2755,54.2509,54.2673,20226.0
2016-12-19 13:10:00,66.26,66.29,66.23,66.24,25867.0,54.2673,54.2919,54.2427,54.2509,25867.0
2016-12-19 13:20:00,66.24,66.29,66.22,66.28,24011.0,54.2509,54.2919,54.2345,54.2837,24011.0
2016-12-19 13:30:00,66.28,66.31,66.2,66.22,19487.0,54.2837,54.3083,54.2182,54.2345,19487.0
2016-12-19 13:40:00,66.22,66.29,66.21,66.27,25908.0,54.2345,54.2919,54.2264,54.2755,25908.0
2016-12-19 13:50:00,66.27,66.28,66.22,66.25,30885.0,54.2755,54.2837,54.2345,54.2591,30885.0
2016-12-19 14:00:00,66.25,66.26,66.2,66.22,31460.0,54.2591,54.2673,54.2182,54.2345,31460.0
2016-12-19 14:10:00,66.22,66.25,66.18,66.2,27862.0,54.2345,54.2591,54.2018,54.2182,27862.0
2016-12-19 14:20:00,66.2,66.23,66.17,66.21,21192.0,54.2182,54.2427,54.1936,54.2264,21192.0
2016-12-19 14:30:00,66.21,66.21,66.16,66.17,24645.0,54.2264,54.2264,54.1854,54.1936,24645.0
2016-12-19 14:40:00,66.17,66.18,66.12,66.16,48143.0,54.1936,54.2018,54.1526,54.1854,48143.0
2016-12-19 14:50:00,66.16,66.16,66.1,66.11,30676.0,54.1854,54.1854,54.1363,54.1445,30676.0
2016-12-19 15:00:00,66.11,66.11,66.07,66.09,27703.0,54.1445,54.1445,54.1117,54.1281,27703.0
2016-12-19 15:10:00,66.1,66.1,66.04,66.06,35198.0,54.1363,54.1363,54.0871,54.1035,35198.0
2016-12-19 15:20:00,66.05,66.05,66.0,66.04,32041.0,54.0953,54.0953,54.0544,54.0871,32041.0
2016-12-19 15:30:00,66.05,66.07,66.03,66.06,48177.0,54.0953,54.1117,54.0789,54.1035,48177.0
2016-12-19 15:40:00,66.07,66.12,66.06,66.09,111203.0,54.1117,54.1526,54.1035,54.1281,111203.0
2016-12-19 15:50:00,66.08,66.14,66.06,66.06,413004.0,54.1199,54.169,54.1035,54.1035,413004.0
2016-12-20 09:30:00,66.37,66.44,66.0,66.24,199949.0,54.3574,54.4147,54.0544,54.2509,199949.0
2016-12-20 09:40:00,66.27,66.39,66.23,66.3,56559.0,54.2755,54.3738,54.2427,54.3001,56559.0
2016-12-20 09:50:00,66.3,66.3,65.97,66.06,140581.0,54.3001,54.3001,54.0298,54.1035,140581.0
2016-12-20 10:00:00,66.05,66.07,66.0,66.04,69553.0,54.0953,54.1117,54.0544,54.0871,69553.0
2016-12-20 10:10:00,66.04,66.19,66.01,66.18,71919.0,54.0871,54.21,54.0626,54.2018,71919.0
2016-12-20 10:20:00,66.19,66.26,66.14,66.14,89386.0,54.21,54.2673,54.169,54.169,89386.0
2016-12-20 10:30:00,66.14,66.18,66.08,66.12,44755.0,54.169,54.2018,54.1199,54.1526,44755.0
2016-12-20 10:40:00,66.11,66.21,66.11,66.2,53690.0,54.1445,54.2264,54.1445,54.2182,53690.0
2016-12-20 10:50:00,66.21,66.25,66.19,66.2,48826.0,54.2264,54.2591,54.21,54.2182,48826.0
2016-12-20 11:00:00,66.21,66.3,66.21,66.29,55077.0,54.2264,54.3001,54.2264,54.2919,55077.0
2016-12-20 11:10:00,66.29,66.36,66.29,66.33,53405.0,54.2919,54.3492,54.2919,54.3246,53405.0
2016-12-20 11:20:00,66.33,66.37,66.3,66.37,55109.0,54.3246,54.3574,54.3001,54.3574,55109.0
2016-12-20 11:30:00,66.37,66.39,66.22,66.23,60436.0,54.3574,54.3738,54.2345,54.2427,60436.0
2016-12-20 11:40:00,66.22,66.29,66.2,66.26,27871.0,54.2345,54.2919,54.2182,54.2673,27871.0
2016-12-20 11:50:00,66.26,66.29,66.22,66.27,36664.0,54.2673,54.2919,54.2345,54.2755,36664.0
2016-12-20 12:00:00,66.26,66.31,66.25,66.31,26128.0,54.2673,54.3083,54.2591,54.3083,26128.0
2016-12-20 12:10:00,66.32,66.41,66.3,66.4,40471.0,54.3164,54.3902,54.3001,54.382,40471.0
2016-12-20 12:20:00,66.4,66.41,66.35,66.37,33224.0,54.382,54.3902,54.341,54.3574,33224.0
2016-12-20 12:30:00,66.38,66.4,66.36,66.4,31496.0,54.3656,54.382,54.3492,54.382,31496.0
2016-12-20 12:40:00,66.4,66.45,66.39,66.42,38142.0,54.382,54.4229,54.3738,54.3983,38142.0
2016-12-20 12:50:00,66.42,66.45,66.4,66.41,41477.0,54.3983,54.4229,54.382,54.3902,41477.0
2016-12-20 13:00:00,66.4,66.41,66.29,66.29,27736.0,54.382,54.3902,54.2919,54.2919,27736.0
2016-12-20 13:10:00,66.28,66.32,66.27,66.29,37339.0,54.2837,54.3164,54.2755,54.2919,37339.0
2016-12-20 13:20:00,66.28,66.34,66.27,66.32,27283.0,54.2837,54.3328,54.2755,54.3164,27283.0
2016-12-20 13:30:00,66.32,66.34,66.29,66.31,27195.0,54.3164,54.3328,54.2919,54.3083,27195.0
2016-12-20 13:40:00,66.31,66.31,66.26,66.3,29816.0,54.3083,54.3083,54.2673,54.3001,29816.0
2016-12-20 13:50:00,66.31,66.32,66.28,66.28,24234.0,54.3083,54.3164,54.2837,54.2837,24234.0
2016-12-20 14:00:00,66.28,66.33,66.25,66.28,34033.0,54.2837,54.3246,54.2591,54.2837,34033.0
2016-12-20 14:10:00,66.29,66.32,66.24,66.25,39357.0,54.2919,54.3164,54.2509,54.2591,39357.0
2016-12-20 14:20:00,66.25,66.26,66.19,66.2,27843.0,54.2591,54.2673,54.21,54.2182,27843.0
2016-12-20 14:30:00,66.2,66.23,66.12,66.19,44829.0,54.2182,54.2427,54.1526,54.21,44829.0
2016-12-20 14:40:00,66.19,66.23,66.18,66.2,34759.0,54.21,54.2427,54.2018,54.2182,34759.0
2016-12-20 14:50:00,66.2,66.25,66.2,66.22,36176.0,54.2182,54.2591,54.2182,54.2345,36176.0
2016-12-20 15:00:00,66.22,66.27,66.2,66.23,44918.0,54.2345,54.2755,54.2182,54.2427,44918.0
2016-12-20 15:10:00,66.23,66.23,66.19,66.22,34316.0,54.2427,54.2427,54.21,54.2345,34316.0
2016-12-20 15:20:00,66.21,66.25,66.15,66.25,39751.0,54.2264,54.2591,54.1772,54.2591,39751.0
2016-12-20 15:30:00,66.25,66.33,66.25,66.29,66797.0,54.2591,54.3246,54.2591,54.2919,66797.0
2016-12-20 15:40:00,66.3,66.35,66.29,66.31,64592.0,54.3001,54.341,54.2919,54.3083,64592.0
2016-12-20 15:50:00,66.3,66.4,66.26,66.39,205013.0,54.3001,54.382,54.2673,54.3738,205013.0
2016-12-21 09:30:00,66.25,66.58,66.15,66.55,93564.0,54.2591,54.5294,54.1772,54.5048,93564.0
2016-12-21 09:40:00,66.57,66.66,66.49,66.65,32418.0,54.5212,54.5949,54.4557,54.5867,32418.0
2016-12-21 09:50:00,66.65,66.73,66.57,66.62,42297.0,54.5867,54.6522,54.5212,54.5622,42297.0
2016-12-21 10:00:00,66.62,66.63,66.44,66.47,49680.0,54.5622,54.5703,54.4147,54.4393,49680.0
2016-12-21 10:10:00,66.47,66.52,66.39,66.4,39087.0,54.4393,54.4803,54.3738,54.382,39087.0
2016-12-21 10:20:00,66.39,66.44,66.35,66.39,30109.0,54.3738,54.4147,54.341,54.3738,30109.0
2016-12-21 10:30:00,66.38,66.46,66.38,66.41,27193.0,54.3656,54.4311,54.3656,54.3902,27193.0
2016-12-21 10:40:00,66.41,66.42,66.34,66.39,33844.0,54.3902,54.3983,54.3328,54.3738,33844.0
2016-12-21 10:50:00,66.39,66.41,66.34,66.38,34362.0,54.3738,54.3902,54.3328,54.3656,34362.0
2016-12-21 11:00:00,66.39,66.41,66.35,66.36,30671.0,54.3738,54.3902,54.341,54.3492,30671.0
2016-12-21 11:10:00,66.36,66.39,66.31,66.37,26113.0,54.3492,54.3738,54.3083,54.3574,26113.0
2016-12-21 11:20:00,66.37,66.4,66.36,66.37,29573.0,54.3574,54.382,54.3492,54.3574,29573.0
2016-12-21 11:30:00,66.37,66.41,66.34,66.4,53082.0,54.3574,54.3902,54.3328,54.382,53082.0
2016-12-21 11:40:00,66.39,66.39,66.33,66.37,23738.0,54.3738,54.3738,54.3246,54.3574,23738.0
2016-12-21 11:50:00,66.38,66.4,66.36,66.37,42863.0,54.3656,54.382,54.3492,54.3574,42863.0
2016-12-21 12:00:00,66.37,66.4,66.33,66.37,43401.0,54.3574,54.382,54.3246,54.3574,43401.0
2016-12-21 12:10:00,66.37,66.4,66.27,66.28,62638.0,54.3574,54.382,54.2755,54.2837,62638.0
2016-12-21 12:20:00,66.29,66.3,66.26,66.29,26123.0,54.2919,54.3001,54.2673,54.2919,26123.0
2016-12-21 12:30:00,66.3,66.32,66.26,66.29,17627.0,54.3001,54.3164,54.2673,54.2919,17627.0
2016-12-21 12:40:00,66.29,66.31,66.23,66.28,28903.0,54.2919,54.3083,54.2427,54.2837,28903.0
2016-12-21 12:50:00,66.27,66.27,66.2,66.23,22185.0,54.2755,54.2755,54.2182,54.2427,22185.0
2016-12-21 13:00:00,66.23,66.28,66.21,66.21,15998.0,54.2427,54.2837,54.2264,54.2264,15998.0
2016-12-21 13:10:00,66.21,66.24,66.18,66.24,16535.0,54.2264,54.2509,54.2018,54.2509,16535.0
2016-12-21 13:20:00,66.25,66.25,66.19,66.2,23148.0,54.2591,54.2591,54.21,54.2182,23148.0
2016-12-21 13:30:00,66.2,66.23,66.18,66.22,14426.0,54.2182,54.2427,54.2018,54.2345,14426.0
2016-12-21 13:40:00,66.21,66.21,66.16,66.16,23920.0,54.2264,54.2264,54.1854,54.1854,23920.0
2016-12-21 13:50:00,66.16,66.17,66.09,66.11,41362.0,54.1854,54.1936,54.1281,54.1445,41362.0
2016-12-21 14:00:00,66.11,66.11,66.07,66.08,35109.0,54.1445,54.1445,54.1117,54.1199,35109.0
2016-12-21 14:10:00,66.08,66.08,66.04,66.06,26811.0,54.1199,54.1199,54.0871,54.1035,26811.0
2016-12-21 14:20:00,66.05,66.07,66.03,66.05,40485.0,54.0953,54.1117,54.0789,54.0953,40485.0
2016-12-21 14:30:00,66.04,66.17,66.03,66.14,27722.0,54.0871,54.1936,54.0789,54.169,27722.0
2016-12-21 14:40:00,66.15,66.16,66.1,66.11,45027.0,54.1772,54.1854,54.1363,54.1445,45027.0
2016-12-21 14:50:00,66.12,66.2,66.11,66.19,31930.0,54.1526,54.2182,54.1445,54.21,31930.0
2016-12-21 15:00:00,66.18,66.2,66.13,66.16,48524.0,54.2018,54.2182,54.1608,54.1854,48524.0
2016-12-21 15:10:00,66.16,66.16,66.12,66.15,36641.0,54.1854,54.1854,54.1526,54.1772,36641.0
2016-12-21 15:20:00,66.15,66.16,66.08,66.1,41372.0,54.1772,54.1854,54.1199,54.1363,41372.0
2016-12-21 15:30:00,66.1,66.13,66.06,66.11,46254.0,54.1363,54.1608,54.1035,54.1445,46254.0
2016-12-21 15:40:00,66.12,66.14,66.08,66.13,56590.0,54.1526,54.169,54.1199,54.1608,56590.0
2016-12-21 15:50:00,66.13,66.14,66.05,66.06,165086.0,54.1608,54.169,54.0953,54.1035,165086.0
2016-12-22 09:30:00,65.97,66.19,65.9,66.07,84584.0,54.0298,54.21,53.9725,54.1117,84584.0
2016-12-22 09:40:00,66.04,66.05,65.89,65.95,21784.0,54.0871,54.0953,53.9643,54.0134,21784.0
2016-12-22 09:50:00,65.95,65.95,65.84,65.89,23182.0,54.0134,54.0134,53.9233,53.9643,23182.0
2016-12-22 10:00:00,65.9,66.06,65.87,65.97,24781.0,53.9725,54.1035,53.9479,54.0298,24781.0
2016-12-22 10:10:00,65.97,66.0,65.91,65.99,24315.0,54.0298,54.0544,53.9807,54.0462,24315.0
2016-12-22 10:20:00,65.99,66.08,65.97,66.05,29731.0,54.0462,54.1199,54.0298,54.0953,29731.0
2016-12-22 10:30:00,66.06,66.11,66.05,66.11,16433.0,54.1035,54.1445,54.0953,54.1445,16433.0
2016-12-22 10:40:00,66.1,66.11,66.0,66.03,27566.0,54.1363,54.1445,54.0544,54.0789,27566.0
2016-12-22 10:50:00,66.04,66.08,66.04,66.08,18645.0,54.0871,54.1199,54.0871,54.1199,18645.0
2016-12-22 11:00:00,66.09,66.14,66.05,66.14,20281.0,54.1281,54.169,54.0953,54.169,20281.0
2016-12-22 11:10:00,66.13,66.14,66.08,66.14,35471.0,54.1608,54.169,54.1199,54.169,35471.0
2016-12-22 11:20:00,66.15,66.25,66.14,66.22,20336.0,54.1772,54.2591,54.169,54.2345,20336.0
2016-12-22 11:30:00,66.23,66.23,66.16,66.21,31739.0,54.2427,54.2427,54.1854,54.2264,31739.0
2016-12-22 11:40:00,66.22,66.23,66.15,66.16,26305.0,54.2345,54.2427,54.1772,54.1854,26305.0
2016-12-22 11:50:00,66.16,66.18,66.13,66.14,13277.0,54.1854,54.2018,54.1608,54.169,13277.0
2016-12-22 12:00:00,66.14,66.18,66.13,66.16,14933.0,54.169,54.2018,54.1608,54.1854,14933.0
2016-12-22 12:10:00,66.16,66.23,66.15,66.22,13439.0,54.1854,54.2427,54.1772,54.2345,13439.0
2016-12-22 12:20:00,66.22,66.23,66.19,66.21,15081.0,54.2345,54.2427,54.21,54.2264,15081.0
2016-12-22 12:30:00,66.21,66.21,66.16,66.2,12778.0,54.2264,54.2264,54.1854,54.2182,12778.0
2016-12-22 12:40:00,66.2,66.22,66.18,66.22,15356.0,54.2182,54.2345,54.2018,54.2345,15356.0
2016-12-22 12:50:00,66.23,66.27,66.23,66.23,15797.0,54.2427,54.2755,54.2427,54.2427,15797.0
2016-12-22 13:00:00,66.23,66.24,66.22,66.24,11318.0,54.2427,54.2509,54.2345,54.2509,11318.0
2016-12-22 13:10:00,66.24,66.29,66.23,66.29,13296.0,54.2509,54.2919,54.2427,54.2919,13296.0
2016-12-22 13:20:00,66.29,66.29,66.23,66.24,12488.0,54.2919,54.2919,54.2427,54.2509,12488.0
2016-12-22 13:30:00,66.24,66.25,66.19,66.22,13512.0,54.2509,54.2591,54.21,54.2345,13512.0
2016-12-22 13:40:00,66.22,66.27,66.22,66.22,39265.0,54.2345,54.2755,54.2345,54.2345,39265.0
2016-12-22 13:50:00,66.22,66.25,66.21,66.22,18851.0,54.2345,54.2591,54.2264,54.2345,18851.0
2016-12-22 14:00:00,66.23,66.29,66.22,66.27,14911.0,54.2427,54.2919,54.2345,54.2755,14911.0
2016-12-22 14:10:00,66.28,66.32,66.27,66.31,24510.0,54.2837,54.3164,54.2755,54.3083,24510.0
2016-12-22 14:20:00,66.31,66.36,66.3,66.34,26772.0,54.3083,54.3492,54.3001,54.3328,26772.0
2016-12-22 14:30:00,66.35,66.39,66.34,66.38,21150.0,54.341,54.3738,54.3328,54.3656,21150.0
2016-12-22 14:40:00,66.38,66.41,66.37,66.39,15691.0,54.3656,54.3902,54.3574,54.3738,15691.0
2016-12-22 14:50:00,66.39,66.4,66.33,66.33,31540.0,54.3738,54.382,54.3246,54.3246,31540.0
2016-12-22 15:00:00,66.34,66.38,66.34,66.35,19821.0,54.3328,54.3656,54.3328,54.341,19821.0
2016-12-22 15:10:00,66.34,66.35,66.31,66.31,25798.0,54.3328,54.341,54.3083,54.3083,25798.0
2016-12-22 15:20:00,66.31,66.37,66.3,66.37,33470.0,54.3083,54.3574,54.3001,54.3574,33470.0
2016-12-22 15:30:00,66.37,66.39,66.31,66.34,34497.0,54.3574,54.3738,54.3083,54.3328,34497.0
2016-12-22 15:40:00,66.33,66.43,66.33,66.42,68647.0,54.3246,54.4065,54.3246,54.3983,68647.0
2016-12-22 15:50:00,66.41,66.42,66.34,66.38,125422.0,54.3902,54.3983,54.3328,54.3656,125422.0
2016-12-23 09:30:00,66.39,66.5,66.0,66.25,136443.0,54.3738,54.4639,54.0544,54.2591,136443.0
2016-12-23 09:40:00,66.26,66.39,66.26,66.34,48534.0,54.2673,54.3738,54.2673,54.3328,48534.0
2016-12-23 09:50:00,66.34,66.42,66.26,66.28,35063.0,54.3328,54.3983,54.2673,54.2837,35063.0
2016-12-23 10:00:00,66.29,66.31,66.17,66.21,37401.0,54.2919,54.3083,54.1936,54.2264,37401.0
2016-12-23 10:10:00,66.22,66.26,66.13,66.17,31844.0,54.2345,54.2673,54.1608,54.1936,31844.0
2016-12-23 10:20:00,66.18,66.22,66.14,66.16,26908.0,54.2018,54.2345,54.169,54.1854,26908.0
2016-12-23 10:30:00,66.16,66.23,66.13,66.23,24527.0,54.1854,54.2427,54.1608,54.2427,24527.0
2016-12-23 10:40:00,66.23,66.27,66.2,66.23,25602.0,54.2427,54.2755,54.2182,54.2427,25602.0
2016-12-23 10:50:00,66.23,66.3,66.19,66.28,23954.0,54.2427,54.3001,54.21,54.2837,23954.0
2016-12-23 11:00:00,66.29,66.29,66.25,66.26,11241.0,54.2919,54.2919,54.2591,54.2673,11241.0
2016-12-23 11:10:00,66.26,66.28,66.16,66.17,33655.0,54.2673,54.2837,54.1854,54.1936,33655.0
2016-12-23 11:20:00,66.18,66.21,66.16,66.19,18134.0,54.2018,54.2264,54.1854,54.21,18134.0
2016-12-23 11:30:00,66.2,66.25,66.19,66.22,14959.0,54.2182,54.2591,54.21,54.2345,14959.0
2016-12-23 11:40:00,66.22,66.24,66.2,66.24,7007.0,54.2345,54.2509,54.2182,54.2509,7007.0
2016-12-23 11:50:00,66.24,66.26,66.21,66.24,16401.0,54.2509,54.2673,54.2264,54.2509,16401.0
2016-12-23 12:00:00,66.25,66.26,66.21,66.22,13631.0,54.2591,54.2673,54.2264,54.2345,13631.0
2016-12-23 12:10:00,66.21,66.23,66.2,66.2,7755.0,54.2264,54.2427,54.2182,54.2182,7755.0
2016-12-23 12:20:00,66.2,66.22,66.16,66.19,16425.0,54.2182,54.2345,54.1854,54.21,16425.0
2016-12-23 12:30:00,66.19,66.19,66.13,66.13,14638.0,54.21,54.21,54.1608,54.1608,14638.0
2016-12-23 12:40:00,66.13,66.15,66.13,66.14,7143.0,54.1608,54.1772,54.1608,54.169,7143.0
2016-12-23 12:50:00,66.15,66.15,66.11,66.11,10976.0,54.1772,54.1772,54.1445,54.1445,10976.0
2016-12-23 13:00:00,66.12,66.14,66.1,66.12,8949.0,54.1526,54.169,54.1363,54.1526,8949.0
2016-12-23 13:10:00,66.13,66.17,66.13,66.17,10526.0,54.1608,54.1936,54.1608,54.1936,10526.0
2016-12-23 13:20:00,66.17,66.19,66.16,66.18,12612.0,54.1936,54.21,54.1854,54.2018,12612.0
2016-12-23 13:30:00,66.19,66.22,66.18,66.2,11631.0,54.21,54.2345,54.2018,54.2182,11631.0
2016-12-23 13:40:00,66.2,66.25,66.19,66.25,17612.0,54.2182,54.2591,54.21,54.2591,17612.0
2016-12-23 13:50:00,66.25,66.25,66.19,66.19,15557.0,54.2591,54.2591,54.21,54.21,15557.0
2016-12-23 14:00:00,66.19,66.22,66.18,66.22,12966.0,54.21,54.2345,54.2018,54.2345,12966.0
2016-12-23 14:10:00,66.22,66.23,66.2,66.23,17077.0,54.2345,54.2427,54.2182,54.2427,17077.0
2016-12-23 14:20:00,66.22,66.23,66.15,66.16,10644.0,54.2345,54.2427,54.1772,54.1854,10644.0
2016-12-23 14:30:00,66.16,66.18,66.15,66.18,12019.0,54.1854,54.2018,54.1772,54.2018,12019.0
2016-12-23 14:40:00,66.19,66.21,66.17,66.2,14287.0,54.21,54.2264,54.1936,54.2182,14287.0
2016-12-23 14:50:00,66.2,66.26,66.19,66.25,12324.0,54.2182,54.2673,54.21,54.2591,12324.0
2016-12-23 15:00:00,66.25,66.25,66.21,66.25,17412.0,54.2591,54.2591,54.2264,54.2591,17412.0
2016-12-23 15:10:00,66.25,66.26,66.22,66.23,19171.0,54.2591,54.2673,54.2345,54.2427,19171.0
2016-12-23 15:20:00,66.23,66.24,66.21,66.21,18434.0,54.2427,54.2509,54.2264,54.2264,18434.0
2016-12-23 15:30:00,66.22,66.24,66.2,66.23,30082.0,54.2345,54.2509,54.2182,54.2427,30082.0
2016-12-23 15:40:00,66.23,66.28,66.22,66.25,28422.0,54.2427,54.2837,54.2345,54.2591,28422.0
2016-12-23 15:50:00,66.26,66.29,66.21,66.27,95853.0,54.2673,54.2919,54.2264,54.2755,95853.0
2016-12-27 09:30:00,66.2,66.37,66.19,66.35,41014.0,54.2182,54.3574,54.21,54.341,41014.0
2016-12-27 09:40:00,66.36,66.42,66.3,66.31,13020.0,54.3492,54.3983,54.3001,54.3083,13020.0
2016-12-27 09:50:00,66.31,66.32,66.21,66.26,11373.0,54.3083,54.3164,54.2264,54.2673,11373.0
2016-12-27 10:00:00,66.26,66.31,66.23,66.25,16508.0,54.2673,54.3083,54.2427,54.2591,16508.0
2016-12-27 10:10:00,66.25,66.3,66.21,66.3,10058.0,54.2591,54.3001,54.2264,54.3001,10058.0
2016-12-27 10:20:00,66.31,66.31,66.23,66.23,17019.0,54.3083,54.3083,54.2427,54.2427,17019.0
2016-12-27 10:30:00,66.23,66.26,66.17,66.17,36550.0,54.2427,54.2673,54.1936,54.1936,36550.0
2016-12-27 10:40:00,66.17,66.18,66.08,66.1,33011.0,54.1936,54.2018,54.1199,54.1363,33011.0
2016-12-27 10:50:00,66.1,66.1,66.0,66.02,40055.0,54.1363,54.1363,54.0544,54.0707,40055.0
2016-12-27 11:00:00,66.03,66.1,66.03,66.06,21747.0,54.0789,54.1363,54.0789,54.1035,21747.0
2016-12-27 11:10:00,66.06,66.07,65.98,65.99,34536.0,54.1035,54.1117,54.038,54.0462,34536.0
2016-12-27 11:20:00,66.0,66.01,65.93,65.96,59932.0,54.0544,54.0626,53.997,54.0216,59932.0
2016-12-27 11:30:00,65.98,65.99,65.91,65.93,40765.0,54.038,54.0462,53.9807,53.997,40765.0
2016-12-27 11:40:00,65.93,65.94,65.88,65.89,26469.0,53.997,54.0052,53.9561,53.9643,26469.0
2016-12-27 11:50:00,65.9,65.97,65.89,65.92,23932.0,53.9725,54.0298,53.9643,53.9888,23932.0
2016-12-27 12:00:00,65.92,65.93,65.84,65.84,43858.0,53.9888,53.997,53.9233,53.9233,43858.0
2016-12-27 12:10:00,65.84,65.88,65.82,65.87,21052.0,53.9233,53.9561,53.9069,53.9479,21052.0
2016-12-27 12:20:00,65.88,65.9,65.86,65.9,16930.0,53.9561,53.9725,53.9397,53.9725,16930.0
2016-12-27 12:30:00,65.9,65.98,65.89,65.91,47597.0,53.9725,54.038,53.9643,53.9807,47597.0
2016-12-27 12:40:00,65.92,66.0,65.92,65.98,31038.0,53.9888,54.0544,53.9888,54.038,31038.0
2016-12-27 12:50:00,65.98,65.98,65.95,65.97,13655.0,54.038,54.038,54.0134,54.0298,13655.0
2016-12-27 13:00:00,65.97,65.97,65.89,65.9,21080.0,54.0298,54.0298,53.9643,53.9725,21080.0
2016-12-27 13:10:00,65.9,65.97,65.87,65.97,44753.0,53.9725,54.0298,53.9479,54.0298,44753.0
2016-12-27 13:20:00,65.97,65.98,65.93,65.97,22337.0,54.0298,54.038,53.997,54.0298,22337.0
2016-12-27 13:30:00,65.97,66.0,65.97,65.99,11184.0,54.0298,54.0544,54.0298,54.0462,11184.0
2016-12-27 13:40:00,66.0,66.0,65.91,65.92,24336.0,54.0544,54.0544,53.9807,53.9888,24336.0
2016-12-27 13:50:00,65.92,65.95,65.91,65.94,17891.0,53.9888,54.0134,53.9807,54.0052,17891.0
2016-12-27 14:00:00,65.95,65.99,65.92,65.97,22736.0,54.0134,54.0462,53.9888,54.0298,22736.0
2016-12-27 14:10:00,65.97,66.06,65.96,66.06,21522.0,54.0298,54.1035,54.0216,54.1035,21522.0
2016-12-27 14:20:00,66.06,66.08,66.03,66.08,32535.0,54.1035,54.1199,54.0789,54.1199,32535.0
2016-12-27 14:30:00,66.07,66.1,66.04,66.04,24999.0,54.1117,54.1363,54.0871,54.0871,24999.0
2016-12-27 14:40:00,66.05,66.08,66.02,66.03,27103.0,54.0953,54.1199,54.0707,54.0789,27103.0
2016-12-27 14:50:00,66.02,66.03,65.98,66.01,30334.0,54.0707,54.0789,54.038,54.0626,30334.0
2016-12-27 15:00:00,66.02,66.06,66.02,66.02,30333.0,54.0707,54.1035,54.0707,54.0707,30333.0
2016-12-27 15:10:00,66.03,66.05,66.01,66.04,35510.0,54.0789,54.0953,54.0626,54.0871,35510.0
2016-12-27 15:20:00,66.04,66.07,66.02,66.06,41691.0,54.0871,54.1117,54.0707,54.1035,41691.0
2016-12-27 15:30:00,66.05,66.06,66.01,66.03,48777.0,54.0953,54.1035,54.0626,54.0789,48777.0
2016-12-27 15:40:00,66.03,66.06,65.97,65.99,74195.0,54.0789,54.1035,54.0298,54.0462,74195.0
2016-12-27 15:50:00,66.0,66.02,65.97,66.01,160223.0,54.0544,54.0707,54.0298,54.0626,160223.0
2016-12-28 09:30:00,66.01,66.06,65.81,65.84,56132.0,54.0626,54.1035,53.8988,53.9233,56132.0
2016-12-28 09:40:00,65.86,65.89,65.74,65.83,46761.0,53.9397,53.9643,53.8414,53.9151,46761.0
2016-12-28 09:50:00,65.83,65.89,65.8,65.82,40554.0,53.9151,53.9643,53.8906,53.9069,40554.0
2016-12-28 10:00:00,65.83,65.91,65.73,65.88,49825.0,53.9151,53.9807,53.8332,53.9561,49825.0
2016-12-28 10:10:00,65.88,65.98,65.83,65.87,33060.0,53.9561,54.038,53.9151,53.9479,33060.0
2016-12-28 10:20:00,65.87,65.94,65.84,65.91,31267.0,53.9479,54.0052,53.9233,53.9807,31267.0
2016-12-28 10:30:00,65.9,65.9,65.8,65.87,30247.0,53.9725,53.9725,53.8906,53.9479,30247.0
2016-12-28 10:40:00,65.88,65.99,65.87,65.96,29169.0,53.9561,54.0462,53.9479,54.0216,29169.0
2016-12-28 10:50:00,65.97,66.04,65.97,66.02,29546.0,54.0298,54.0871,54.0298,54.0707,29546.0
2016-12-28 11:00:00,66.03,66.05,65.97,65.99,33538.0,54.0789,54.0953,54.0298,54.0462,33538.0
2016-12-28 11:10:00,66.0,66.04,65.92,65.93,28004.0,54.0544,54.0871,53.9888,53.997,28004.0
2016-12-28 11:20:00,65.92,65.98,65.9,65.97,22319.0,53.9888,54.038,53.9725,54.0298,22319.0
2016-12-28 11:30:00,65.96,66.0,65.93,65.95,25981.0,54.0216,54.0544,53.997,54.0134,25981.0
2016-12-28 11:40:00,65.94,65.98,65.94,65.97,15608.0,54.0052,54.038,54.0052,54.0298,15608.0
2016-12-28 11:50:00,65.97,65.97,65.88,65.89,18213.0,54.0298,54.0298,53.9561,53.9643,18213.0
2016-12-28 12:00:00,65.88,65.88,65.8,65.82,24608.0,53.9561,53.9561,53.8906,53.9069,24608.0
2016-12-28 12:10:00,65.82,65.88,65.78,65.81,20401.0,53.9069,53.9561,53.8742,53.8988,20401.0
2016-12-28 12:20:00,65.8,65.82,65.78,65.8,21496.0,53.8906,53.9069,53.8742,53.8906,21496.0
2016-12-28 12:30:00,65.8,65.81,65.74,65.74,22219.0,53.8906,53.8988,53.8414,53.8414,22219.0
2016-12-28 12:40:00,65.75,65.75,65.7,65.75,26018.0,53.8496,53.8496,53.8087,53.8496,26018.0
2016-12-28 12:50:00,65.76,65.79,65.74,65.78,27203.0,53.8578,53.8824,53.8414,53.8742,27203.0
2016-12-28 13:00:00,65.79,65.82,65.74,65.82,27365.0,53.8824,53.9069,53.8414,53.9069,27365.0
2016-12-28 13:10:00,65.82,65.84,65.79,65.83,20943.0,53.9069,53.9233,53.8824,53.9151,20943.0
2016-12-28 13:20:00,65.83,65.86,65.82,65.85,15688.0,53.9151,53.9397,53.9069,53.9315,15688.0
2016-12-28 13:30:00,65.86,65.86,65.79,65.79,22248.0,53.9397,53.9397,53.8824,53.8824,22248.0
2016-12-28 13:40:00,65.8,65.8,65.77,65.8,17843.0,53.8906,53.8906,53.866,53.8906,17843.0
2016-12-28 13:50:00,65.8,65.83,65.77,65.78,20617.0,53.8906,53.9151,53.866,53.8742,20617.0
2016-12-28 14:00:00,65.78,65.84,65.78,65.83,16080.0,53.8742,53.9233,53.8742,53.9151,16080.0
2016-12-28 14:10:00,65.83,65.84,65.73,65.75,31318.0,53.9151,53.9233,53.8332,53.8496,31318.0
2016-12-28 14:20:00,65.75,65.76,65.71,65.76,17889.0,53.8496,53.8578,53.8169,53.8578,17889.0
2016-12-28 14:30:00,65.76,65.78,65.74,65.76,25187.0,53.8578,53.8742,53.8414,53.8578,25187.0
2016-12-28 14:40:00,65.76,65.78,65.74,65.77,23865.0,53.8578,53.8742,53.8414,53.866,23865.0
2016-12-28 14:50:00,65.76,65.77,65.7,65.72,31992.0,53.8578,53.866,53.8087,53.825,31992.0
2016-12-28 15:00:00,65.71,65.76,65.71,65.72,32050.0,53.8169,53.8578,53.8169,53.825,32050.0
2016-12-28 15:10:00,65.72,65.73,65.7,65.72,29393.0,53.825,53.8332,53.8087,53.825,29393.0
2016-12-28 15:20:00,65.72,65.72,65.68,65.68,48749.0,53.825,53.825,53.7923,53.7923,48749.0
2016-12-28 15:30:00,65.68,65.68,65.63,65.65,52423.0,53.7923,53.7923,53.7513,53.7677,52423.0
2016-12-28 15:40:00,65.65,65.68,65.58,65.67,72311.0,53.7677,53.7923,53.7104,53.7841,72311.0
2016-12-28 15:50:00,65.66,65.68,65.6,65.61,142686.0,53.7759,53.7923,53.7268,53.735,142686.0
2016-12-29 09:30:00,65.73,66.0,65.7,65.84,46857.0,53.8332,54.0544,53.8087,53.9233,46857.0
2016-12-29 09:40:00,65.84,65.87,65.78,65.79,24523.0,53.9233,53.9479,53.8742,53.8824,24523.0
2016-12-29 09:50:00,65.8,65.85,65.71,65.75,29306.0,53.8906,53.9315,53.8169,53.8496,29306.0
2016-12-29 10:00:00,65.76,65.85,65.69,65.76,38772.0,53.8578,53.9315,53.8005,53.8578,38772.0
2016-12-29 10:10:00,65.76,65.79,65.73,65.75,24140.0,53.8578,53.8824,53.8332,53.8496,24140.0
2016-12-29 10:20:00,65.76,65.79,65.69,65.71,47871.0,53.8578,53.8824,53.8005,53.8169,47871.0
2016-12-29 10:30:00,65.73,65.79,65.7,65.78,51706.0,53.8332,53.8824,53.8087,53.8742,51706.0
2016-12-29 10:40:00,65.79,65.83,65.78,65.81,58567.0,53.8824,53.9151,53.8742,53.8988,58567.0
2016-12-29 10:50:00,65.81,65.84,65.78,65.83,39410.0,53.8988,53.9233,53.8742,53.9151,39410.0
2016-12-29 11:00:00,65.83,65.84,65.67,65.68,51539.0,53.9151,53.9233,53.7841,53.7923,51539.0
2016-12-29 11:10:00,65.68,65.73,65.64,65.73,60986.0,53.7923,53.8332,53.7595,53.8332,60986.0
2016-12-29 11:20:00,65.73,65.8,65.67,65.77,58322.0,53.8332,53.8906,53.7841,53.866,58322.0
2016-12-29 11:30:00,65.78,65.87,65.77,65.87,54862.0,53.8742,53.9479,53.866,53.9479,54862.0
2016-12-29 11:40:00,65.87,65.89,65.83,65.86,29470.0,53.9479,53.9643,53.9151,53.9397,29470.0
2016-12-29 11:50:00,65.85,65.87,65.76,65.76,85089.0,53.9315,53.9479,53.8578,53.8578,85089.0
2016-12-29 12:00:00,65.77,65.77,65.69,65.73,114423.0,53.866,53.866,53.8005,53.8332,114423.0
2016-12-29 12:10:00,65.73,65.76,65.66,65.74,45127.0,53.8332,53.8578,53.7759,53.8414,45127.0
2016-12-29 12:20:00,65.74,65.79,65.74,65.77,58343.0,53.8414,53.8824,53.8414,53.866,58343.0
2016-12-29 12:30:00,65.77,65.78,65.73,65.76,64326.0,53.866,53.8742,53.8332,53.8578,64326.0
2016-12-29 12:40:00,65.76,65.76,65.71,65.75,22314.0,53.8578,53.8578,53.8169,53.8496,22314.0
2016-12-29 12:50:00,65.75,65.75,65.7,65.72,20540.0,53.8496,53.8496,53.8087,53.825,20540.0
2016-12-29 13:00:00,65.72,65.81,65.72,65.81,25562.0,53.825,53.8988,53.825,53.8988,25562.0
2016-12-29 13:10:00,65.81,65.83,65.79,65.82,20311.0,53.8988,53.9151,53.8824,53.9069,20311.0
2016-12-29 13:20:00,65.82,65.83,65.79,65.8,14930.0,53.9069,53.9151,53.8824,53.8906,14930.0
2016-12-29 13:30:00,65.79,65.8,65.77,65.78,17246.0,53.8824,53.8906,53.866,53.8742,17246.0
2016-12-29 13:40:00,65.78,65.81,65.78,65.81,10656.0,53.8742,53.8988,53.8742,53.8988,10656.0
2016-12-29 13:50:00,65.8,65.89,65.8,65.89,22664.0,53.8906,53.9643,53.8906,53.9643,22664.0
2016-12-29 14:00:00,65.88,65.9,65.87,65.89,23344.0,53.9561,53.9725,53.9479,53.9643,23344.0
2016-12-29 14:10:00,65.89,65.91,65.87,65.87,28638.0,53.9643,53.9807,53.9479,53.9479,28638.0
2016-12-29 14:20:00,65.87,65.9,65.85,65.86,27698.0,53.9479,53.9725,53.9315,53.9397,27698.0
2016-12-29 14:30:00,65.86,65.88,65.84,65.87,47976.0,53.9397,53.9561,53.9233,53.9479,47976.0
2016-12-29 14:40:00,65.87,65.91,65.83,65.88,47190.0,53.9479,53.9807,53.9151,53.9561,47190.0
2016-12-29 14:50:00,65.89,65.91,65.88,65.88,32694.0,53.9643,53.9807,53.9561,53.9561,32694.0
2016-12-29 15:00:00,65.88,65.89,65.84,65.87,22741.0,53.9561,53.9643,53.9233,53.9479,22741.0
2016-12-29 15:10:00,65.87,65.89,65.86,65.87,23831.0,53.9479,53.9643,53.9397,53.9479,23831.0
2016-12-29 15:20:00,65.87,65.88,65.84,65.86,33983.0,53.9479,53.9561,53.9233,53.9397,33983.0
2016-12-29 15:30:00,65.86,65.88,65.82,65.84,41018.0,53.9397,53.9561,53.9069,53.9233,41018.0
2016-12-29 15:40:00,65.84,65.89,65.82,65.88,62689.0,53.9233,53.9643,53.9069,53.9561,62689.0
2016-12-29 15:50:00,65.87,65.91,65.85,65.89,130939.0,53.9479,53.9807,53.9315,53.9643,130939.0
2016-12-30 09:30:00,65.84,66.07,65.63,65.66,64154.0,53.9233,54.1117,53.7513,53.7759,64154.0
2016-12-30 09:40:00,65.66,65.7,65.54,65.61,37785.0,53.7759,53.8087,53.6776,53.735,37785.0
2016-12-30 09:50:00,65.61,65.65,65.55,65.62,51233.0,53.735,53.7677,53.6858,53.7431,51233.0
2016-12-30 10:00:00,65.62,65.75,65.62,65.69,42985.0,53.7431,53.8496,53.7431,53.8005,42985.0
2016-12-30 10:10:00,65.68,65.71,65.63,65.63,32164.0,53.7923,53.8169,53.7513,53.7513,32164.0
2016-12-30 10:20:00,65.63,65.65,65.51,65.58,50704.0,53.7513,53.7677,53.6531,53.7104,50704.0
2016-12-30 10:30:00,65.58,65.6,65.52,65.53,42021.0,53.7104,53.7268,53.6612,53.6694,42021.0
2016-12-30 10:40:00,65.53,65.55,65.5,65.52,39439.0,53.6694,53.6858,53.6449,53.6612,39439.0
2016-12-30 10:50:00,65.52,65.61,65.5,65.57,70227.0,53.6612,53.735,53.6449,53.7022,70227.0
2016-12-30 11:00:00,65.57,65.59,65.54,65.56,28542.0,53.7022,53.7186,53.6776,53.694,28542.0
2016-12-30 11:10:00,65.55,65.62,65.53,65.61,39923.0,53.6858,53.7431,53.6694,53.735,39923.0
2016-12-30 11:20:00,65.62,65.69,65.61,65.65,66100.0,53.7431,53.8005,53.735,53.7677,66100.0
2016-12-30 11:30:00,65.66,65.67,65.62,65.64,38779.0,53.7759,53.7841,53.7431,53.7595,38779.0
2016-12-30 11:40:00,65.64,65.67,65.61,65.62,56749.0,53.7595,53.7841,53.735,53.7431,56749.0
2016-12-30 11:50:00,65.62,65.67,65.6,65.64,33855.0,53.7431,53.7841,53.7268,53.7595,33855.0
2016-12-30 12:00:00,65.64,65.65,65.58,65.61,37388.0,53.7595,53.7677,53.7104,53.735,37388.0
2016-12-30 12:10:00,65.61,65.64,65.59,65.6,33554.0,53.735,53.7595,53.7186,53.7268,33554.0
2016-12-30 12:20:00,65.6,65.67,65.59,65.66,23489.0,53.7268,53.7841,53.7186,53.7759,23489.0
2016-12-30 12:30:00,65.66,65.67,65.58,65.6,26611.0,53.7759,53.7841,53.7104,53.7268,26611.0
2016-12-30 12:40:00,65.59,65.59,65.55,65.55,22474.0,53.7186,53.7186,53.6858,53.6858,22474.0
2016-12-30 12:50:00,65.56,65.56,65.51,65.54,28945.0,53.694,53.694,53.6531,53.6776,28945.0
2016-12-30 13:00:00,65.55,65.58,65.54,65.56,21627.0,53.6858,53.7104,53.6776,53.694,21627.0
2016-12-30 13:10:00,65.57,65.64,65.56,65.63,22767.0,53.7022,53.7595,53.694,53.7513,22767.0
2016-12-30 13:20:00,65.62,65.63,65.59,65.61,15014.0,53.7431,53.7513,53.7186,53.735,15014.0
2016-12-30 13:30:00,65.61,65.63,65.6,65.61,13696.0,53.735,53.7513,53.7268,53.735,13696.0
2016-12-30 13:40:00,65.6,65.62,65.51,65.53,43512.0,53.7268,53.7431,53.6531,53.6694,43512.0
2016-12-30 13:50:00,65.53,65.58,65.52,65.54,29705.0,53.6694,53.7104,53.6612,53.6776,29705.0
2016-12-30 14:00:00,65.54,65.56,65.5,65.54,25005.0,53.6776,53.694,53.6449,53.6776,25005.0
2016-12-30 14:10:00,65.54,65.55,65.5,65.53,36404.0,53.6776,53.6858,53.6449,53.6694,36404.0
2016-12-30 14:20:00,65.53,65.54,65.5,65.5,29259.0,53.6694,53.6776,53.6449,53.6449,29259.0
2016-12-30 14:30:00,65.5,65.55,65.49,65.53,34249.0,53.6449,53.6858,53.6367,53.6694,34249.0
2016-12-30 14:40:00,65.54,65.54,65.49,65.52,77020.0,53.6776,53.6776,53.6367,53.6612,77020.0
2016-12-30 14:50:00,65.51,65.52,65.46,65.5,85425.0,53.6531,53.6612,53.6121,53.6449,85425.0
2016-12-30 15:00:00,65.51,65.51,65.45,65.47,82539.0,53.6531,53.6531,53.6039,53.6203,82539.0
2016-12-30 15:10:00,65.47,65.52,65.45,65.47,55881.0,53.6203,53.6612,53.6039,53.6203,55881.0
2016-12-30 15:20:00,65.47,65.5,65.44,65.49,63702.0,53.6203,53.6449,53.5957,53.6367,63702.0
2016-12-30 15:30:00,65.48,65.49,65.41,65.44,69270.0,53.6285,53.6367,53.5712,53.5957,69270.0
2016-12-30 15:40:00,65.44,65.44,65.3,65.3,187227.0,53.5957,53.5957,53.4811,53.4811,187227.0
2016-12-30 15:50:00,65.3,65.49,65.28,65.45,612853.0,53.4811,53.6367,53.4647,53.6039,612853.0
2017-01-03 09:30:00,65.56,65.63,65.29,65.3,187614.0,53.694,53.7513,53.4729,53.4811,187614.0
2017-01-03 09:40:00,65.33,65.35,65.17,65.23,55471.0,53.5056,53.522,53.3746,53.4237,55471.0
2017-01-03 09:50:00,65.25,65.51,65.25,65.45,66976.0,53.4401,53.6531,53.4401,53.6039,66976.0
2017-01-03 10:00:00,65.43,65.52,65.34,65.46,53213.0,53.5875,53.6612,53.5138,53.6121,53213.0
2017-01-03 10:10:00,65.47,65.5,65.32,65.35,70017.0,53.6203,53.6449,53.4974,53.522,70017.0
2017-01-03 10:20:00,65.34,65.41,65.33,65.35,61785.0,53.5138,53.5712,53.5056,53.522,61785.0
2017-01-03 10:30:00,65.35,65.41,65.33,65.4,59750.0,53.522,53.5712,53.5056,53.563,59750.0
2017-01-03 10:40:00,65.4,65.46,65.33,65.44,79561.0,53.563,53.6121,53.5056,53.5957,79561.0
2017-01-03 10:50:00,65.45,65.65,65.45,65.57,70748.0,53.6039,53.7677,53.6039,53.7022,70748.0
2017-01-03 11:00:00,65.56,65.56,65.41,65.41,58315.0,53.694,53.694,53.5712,53.5712,58315.0
2017-01-03 11:10:00,65.41,65.56,65.39,65.54,44537.0,53.5712,53.694,53.5548,53.6776,44537.0
2017-01-03 11:20:00,65.55,65.62,65.49,65.51,39657.0,53.6858,53.7431,53.6367,53.6531,39657.0
2017-01-03 11:30:00,65.51,65.56,65.44,65.45,37730.0,53.6531,53.694,53.5957,53.6039,37730.0
2017-01-03 11:40:00,65.45,65.51,65.4,65.49,31351.0,53.6039,53.6531,53.563,53.6367,31351.0
2017-01-03 11:50:00,65.48,65.5,65.43,65.48,34398.0,53.6285,53.6449,53.5875,53.6285,34398.0
2017-01-03 12:00:00,65.48,65.53,65.41,65.43,52368.0,53.6285,53.6694,53.5712,53.5875,52368.0
2017-01-03 12:10:00,65.43,65.48,65.33,65.33,55786.0,53.5875,53.6285,53.5056,53.5056,55786.0
2017-01-03 12:20:00,65.34,65.34,65.27,65.28,44023.0,53.5138,53.5138,53.4565,53.4647,44023.0
2017-01-03 12:30:00,65.28,65.31,65.26,65.27,45785.0,53.4647,53.4893,53.4483,53.4565,45785.0
2017-01-03 12:40:00,65.27,65.33,65.21,65.33,60597.0,53.4565,53.5056,53.4074,53.5056,60597.0
2017-01-03 12:50:00,65.33,65.35,65.29,65.32,43833.0,53.5056,53.522,53.4729,53.4974,43833.0
2017-01-03 13:00:00,65.32,65.32,65.24,65.27,46168.0,53.4974,53.4974,53.4319,53.4565,46168.0
2017-01-03 13:10:00,65.28,65.32,65.26,65.3,43255.0,53.4647,53.4974,53.4483,53.4811,43255.0
2017-01-03 13:20:00,65.3,65.33,65.26,65.26,47933.0,53.4811,53.5056,53.4483,53.4483,47933.0
2017-01-03 13:30:00,65.25,65.27,65.16,65.17,32235.0,53.4401,53.4565,53.3664,53.3746,32235.0
2017-01-03 13:40:00,65.17,65.18,65.11,65.12,39463.0,53.3746,53.3828,53.3255,53.3336,39463.0
2017-01-03 13:50:00,65.12,65.15,65.11,65.11,32395.0,53.3336,53.3582,53.3255,53.3255,32395.0
2017-01-03 14:00:00,65.12,65.21,65.1,65.2,43784.0,53.3336,53.4074,53.3173,53.3992,43784.0
2017-01-03 14:10:00,65.2,65.22,65.16,65.16,42087.0,53.3992,53.4155,53.3664,53.3664,42087.0
2017-01-03 14:20:00,65.17,65.19,65.13,65.16,51814.0,53.3746,53.391,53.3418,53.3664,51814.0
2017-01-03 14:30:00,65.15,65.19,65.14,65.18,44601.0,53.3582,53.391,53.35,53.3828,44601.0
2017-01-03 14:40:00,65.17,65.24,65.17,65.22,45162.0,53.3746,53.4319,53.3746,53.4155,45162.0
2017-01-03 14:50:00,65.23,65.26,65.17,65.25,51942.0,53.4237,53.4483,53.3746,53.4401,51942.0
2017-01-03 15:00:00,65.25,65.28,65.24,65.25,44087.0,53.4401,53.4647,53.4319,53.4401,44087.0
2017-01-03 15:10:00,65.25,65.26,65.22,65.26,41986.0,53.4401,53.4483,53.4155,53.4483,41986.0
2017-01-03 15:20:00,65.27,65.28,65.22,65.23,60973.0,53.4565,53.4647,53.4155,53.4237,60973.0
2017-01-03 15:30:00,65.22,65.36,65.19,65.34,98019.0,53.4155,53.5302,53.391,53.5138,98019.0
2017-01-03 15:40:00,65.34,65.55,65.33,65.53,180270.0,53.5138,53.6858,53.5056,53.6694,180270.0
2017-01-03 15:50:00,65.54,65.58,65.49,65.54,260781.0,53.6776,53.7104,53.6367,53.6776,260781.0
2017-01-04 09:30:00,65.81,66.1,65.8,65.92,153952.0,53.8988,54.1363,53.8906,53.9888,153952.0
2017-01-04 09:40:00,65.9,66.08,65.87,66.05,52534.0,53.9725,54.1199,53.9479,54.0953,52534.0
2017-01-04 09:50:00,66.05,66.11,66.02,66.1,61982.0,54.0953,54.1445,54.0707,54.1363,61982.0
2017-01-04 10:00:00,66.1,66.13,66.05,66.07,44054.0,54.1363,54.1608,54.0953,54.1117,44054.0
2017-01-04 10:10:00,66.08,66.19,66.07,66.13,44509.0,54.1199,54.21,54.1117,54.1608,44509.0
2017-01-04 10:20:00,66.13,66.15,66.09,66.11,41820.0,54.1608,54.1772,54.1281,54.1445,41820.0
2017-01-04 10:30:00,66.12,66.14,66.06,66.09,48301.0,54.1526,54.169,54.1035,54.1281,48301.0
2017-01-04 10:40:00,66.1,66.18,66.08,66.09,51061.0,54.1363,54.2018,54.1199,54.1281,51061.0
2017-01-04 10:50:00,66.09,66.11,66.05,66.11,40104.0,54.1281,54.1445,54.0953,54.1445,40104.0
2017-01-04 11:00:00,66.1,66.17,66.08,66.16,56078.0,54.1363,54.1936,54.1199,54.1854,56078.0
2017-01-04 11:10:00,66.17,66.2,66.06,66.09,55167.0,54.1936,54.2182,54.1035,54.1281,55167.0
2017-01-04 11:20:00,66.1,66.11,66.01,66.03,44639.0,54.1363,54.1445,54.0626,54.0789,44639.0
2017-01-04 11:30:00,66.04,66.12,66.04,66.07,50821.0,54.0871,54.1526,54.0871,54.1117,50821.0
2017-01-04 11:40:00,66.07,66.12,66.03,66.04,49231.0,54.1117,54.1526,54.0789,54.0871,49231.0
2017-01-04 11:50:00,66.03,66.06,65.99,66.03,29823.0,54.0789,54.1035,54.0462,54.0789,29823.0
2017-01-04 12:00:00,66.04,66.11,66.04,66.1,34624.0,54.0871,54.1445,54.0871,54.1363,34624.0
2017-01-04 12:10:00,66.1,66.16,66.06,66.08,54306.0,54.1363,54.1854,54.1035,54.1199,54306.0
2017-01-04 12:20:00,66.08,66.1,66.02,66.08,25826.0,54.1199,54.1363,54.0707,54.1199,25826.0
2017-01-04 12:30:00,66.07,66.3,66.04,66.25,674015.0,54.1117,54.3001,54.0871,54.2591,674015.0
2017-01-04 12:40:00,66.25,66.3,66.18,66.22,152481.0,54.2591,54.3001,54.2018,54.2345,152481.0
2017-01-04 12:50:00,66.24,66.25,66.21,66.23,34128.0,54.2509,54.2591,54.2264,54.2427,34128.0
2017-01-04 13:00:00,66.23,66.3,66.22,66.26,37914.0,54.2427,54.3001,54.2345,54.2673,37914.0
2017-01-04 13:10:00,66.26,66.28,66.22,66.25,37697.0,54.2673,54.2837,54.2345,54.2591,37697.0
2017-01-04 13:20:00,66.25,66.28,66.24,66.27,30148.0,54.2591,54.2837,54.2509,54.2755,30148.0
2017-01-04 13:30:00,66.27,66.27,66.2,66.21,28599.0,54.2755,54.2755,54.2182,54.2264,28599.0
2017-01-04 13:40:00,66.21,66.22,66.17,66.2,28071.0,54.2264,54.2345,54.1936,54.2182,28071.0
2017-01-04 13:50:00,66.2,66.28,66.2,66.24,28720.0,54.2182,54.2837,54.2182,54.2509,28720.0
2017-01-04 14:00:00,66.23,66.3,66.23,66.27,37977.0,54.2427,54.3001,54.2427,54.2755,37977.0
2017-01-04 14:10:00,66.27,66.34,66.27,66.33,34070.0,54.2755,54.3328,54.2755,54.3246,34070.0
2017-01-04 14:20:00,66.33,66.37,66.3,66.31,42647.0,54.3246,54.3574,54.3001,54.3083,42647.0
2017-01-04 14:30:00,66.32,66.34,66.23,66.24,59752.0,54.3164,54.3328,54.2427,54.2509,59752.0
2017-01-04 14:40:00,66.24,66.25,66.2,66.23,47201.0,54.2509,54.2591,54.2182,54.2427,47201.0
2017-01-04 14:50:00,66.23,66.24,66.16,66.22,43572.0,54.2427,54.2509,54.1854,54.2345,43572.0
2017-01-04 15:00:00,66.21,66.24,66.2,66.22,50560.0,54.2264,54.2509,54.2182,54.2345,50560.0
2017-01-04 15:10:00,66.22,66.27,66.21,66.26,64826.0,54.2345,54.2755,54.2264,54.2673,64826.0
2017-01-04 15:20:00,66.25,66.26,66.23,66.25,49897.0,54.2591,54.2673,54.2427,54.2591,49897.0
2017-01-04 15:30:00,66.24,66.32,66.22,66.32,69155.0,54.2509,54.3164,54.2345,54.3164,69155.0
2017-01-04 15:40:00,66.32,66.33,66.25,66.26,119120.0,54.3164,54.3246,54.2591,54.2673,119120.0
2017-01-04 15:50:00,66.26,66.32,66.21,66.26,362587.0,54.2673,54.3164,54.2264,54.2673,362587.0
2017-01-05 09:30:00,66.32,66.4,66.16,66.27,172443.0,54.3164,54.382,54.1854,54.2755,172443.0
2017-01-05 09:40:00,66.27,66.39,66.18,66.35,91156.0,54.2755,54.3738,54.2018,54.341,91156.0
2017-01-05 09:50:00,66.35,66.4,66.25,66.26,52026.0,54.341,54.382,54.2591,54.2673,52026.0
2017-01-05 10:00:00,66.25,66.27,66.16,66.2,261203.0,54.2591,54.2755,54.1854,54.2182,261203.0
2017-01-05 10:10:00,66.19,66.23,66.13,66.22,45109.0,54.21,54.2427,54.1608,54.2345,45109.0
2017-01-05 10:20:00,66.23,66.32,66.21,66.3,41592.0,54.2427,54.3164,54.2264,54.3001,41592.0
2017-01-05 10:30:00,66.31,66.38,66.3,66.38,60597.0,54.3083,54.3656,54.3001,54.3656,60597.0
2017-01-05 10:40:00,66.38,66.5,66.38,66.5,38179.0,54.3656,54.4639,54.3656,54.4639,38179.0
2017-01-05 10:50:00,66.5,66.6,66.5,66.54,28862.0,54.4639,54.5458,54.4639,54.4966,28862.0
2017-01-05 11:00:00,66.55,66.65,66.55,66.63,35396.0,54.5048,54.5867,54.5048,54.5703,35396.0
2017-01-05 11:10:00,66.63,66.72,66.61,66.7,41077.0,54.5703,54.6441,54.554,54.6277,41077.0
2017-01-05 11:20:00,66.69,66.87,66.67,66.87,57030.0,54.6195,54.7669,54.6031,54.7669,57030.0
2017-01-05 11:30:00,66.88,66.98,66.88,66.96,47172.0,54.7751,54.857,54.7751,54.8406,47172.0
2017-01-05 11:40:00,66.96,66.99,66.91,66.94,46772.0,54.8406,54.8652,54.7997,54.8242,46772.0
2017-01-05 11:50:00,66.93,66.95,66.88,66.89,61484.0,54.816,54.8324,54.7751,54.7833,61484.0
2017-01-05 12:00:00,66.89,66.96,66.86,66.87,83996.0,54.7833,54.8406,54.7587,54.7669,83996.0
2017-01-05 12:10:00,66.87,66.91,66.82,66.85,62173.0,54.7669,54.7997,54.726,54.7505,62173.0
2017-01-05 12:20:00,66.84,66.85,66.79,66.8,28926.0,54.7423,54.7505,54.7014,54.7096,28926.0
2017-01-05 12:30:00,66.79,66.79,66.69,66.7,35467.0,54.7014,54.7014,54.6195,54.6277,35467.0
2017-01-05 12:40:00,66.69,66.7,66.61,66.62,28571.0,54.6195,54.6277,54.554,54.5622,28571.0
2017-01-05 12:50:00,66.62,66.66,66.61,66.65,18173.0,54.5622,54.5949,54.554,54.5867,18173.0
2017-01-05 13:00:00,66.65,66.73,66.65,66.7,29920.0,54.5867,54.6522,54.5867,54.6277,29920.0
2017-01-05 13:10:00,66.7,66.72,66.68,66.68,26874.0,54.6277,54.6441,54.6113,54.6113,26874.0
2017-01-05 13:20:00,66.67,66.68,66.58,66.59,25568.0,54.6031,54.6113,54.5294,54.5376,25568.0
2017-01-05 13:30:00,66.59,66.65,66.57,66.64,46068.0,54.5376,54.5867,54.5212,54.5785,46068.0
2017-01-05 13:40:00,66.63,66.74,66.63,66.73,24050.0,54.5703,54.6604,54.5703,54.6522,24050.0
2017-01-05 13:50:00,66.73,66.77,66.72,66.76,24693.0,54.6522,54.685,54.6441,54.6768,24693.0
2017-01-05 14:00:00,66.75,66.81,66.74,66.75,34822.0,54.6686,54.7178,54.6604,54.6686,34822.0
2017-01-05 14:10:00,66.74,66.82,66.74,66.82,48827.0,54.6604,54.726,54.6604,54.726,48827.0
2017-01-05 14:20:00,66.83,66.84,66.79,66.84,44640.0,54.7341,54.7423,54.7014,54.7423,44640.0
2017-01-05 14:30:00,66.84,66.85,66.77,66.8,41543.0,54.7423,54.7505,54.685,54.7096,41543.0
2017-01-05 14:40:00,66.81,66.83,66.79,66.81,26173.0,54.7178,54.7341,54.7014,54.7178,26173.0
2017-01-05 14:50:00,66.81,66.85,66.81,66.84,45120.0,54.7178,54.7505,54.7178,54.7423,45120.0
2017-01-05 15:00:00,66.84,66.87,66.83,66.84,44714.0,54.7423,54.7669,54.7341,54.7423,44714.0
2017-01-05 15:10:00,66.84,66.85,66.74,66.75,56379.0,54.7423,54.7505,54.6604,54.6686,56379.0
2017-01-05 15:20:00,66.75,66.81,66.73,66.8,52004.0,54.6686,54.7178,54.6522,54.7096,52004.0
2017-01-05 15:30:00,66.79,66.81,66.74,66.76,53715.0,54.7014,54.7178,54.6604,54.6768,53715.0
2017-01-05 15:40:00,66.76,66.85,66.75,66.84,144857.0,54.6768,54.7505,54.6686,54.7423,144857.0
2017-01-05 15:50:00,66.84,66.9,66.83,66.86,290104.0,54.7423,54.7915,54.7341,54.7587,290104.0
2017-01-06 09:30:00,66.81,66.93,66.6,66.67,96987.0,54.7178,54.816,54.5458,54.6031,96987.0
2017-01-06 09:40:00,66.67,66.79,66.63,66.73,67699.0,54.6031,54.7014,54.5703,54.6522,67699.0
2017-01-06 09:50:00,66.76,66.95,66.74,66.94,44757.0,54.6768,54.8324,54.6604,54.8242,44757.0
2017-01-06 10:00:00,66.93,66.99,66.88,66.98,67017.0,54.816,54.8652,54.7751,54.857,67017.0
2017-01-06 10:10:00,66.98,67.0,66.89,66.99,43637.0,54.857,54.8734,54.7833,54.8652,43637.0
2017-01-06 10:20:00,66.99,67.15,66.99,67.14,50255.0,54.8652,54.9962,54.8652,54.988,50255.0
2017-01-06 10:30:00,67.14,67.16,67.04,67.09,48060.0,54.988,55.0044,54.9061,54.9471,48060.0
2017-01-06 10:40:00,67.09,67.13,67.09,67.13,50022.0,54.9471,54.9798,54.9471,54.9798,50022.0
2017-01-06 10:50:00,67.12,67.23,67.11,67.14,60123.0,54.9717,55.0617,54.9635,54.988,60123.0
2017-01-06 11:00:00,67.15,67.25,67.13,67.22,47228.0,54.9962,55.0781,54.9798,55.0536,47228.0
2017-01-06 11:10:00,67.22,67.3,67.21,67.25,68251.0,55.0536,55.1191,55.0454,55.0781,68251.0
2017-01-06 11:20:00,67.25,67.26,67.2,67.25,56404.0,55.0781,55.0863,55.0372,55.0781,56404.0
2017-01-06 11:30:00,67.25,67.25,67.14,67.2,51763.0,55.0781,55.0781,54.988,55.0372,51763.0
2017-01-06 11:40:00,67.2,67.23,67.17,67.21,64485.0,55.0372,55.0617,55.0126,55.0454,64485.0
2017-01-06 11:50:00,67.21,67.23,67.13,67.21,47266.0,55.0454,55.0617,54.9798,55.0454,47266.0
2017-01-06 12:00:00,67.21,67.26,67.16,67.24,83846.0,55.0454,55.0863,55.0044,55.0699,83846.0
2017-01-06 12:10:00,67.24,67.32,67.23,67.28,49433.0,55.0699,55.1355,55.0617,55.1027,49433.0
2017-01-06 12:20:00,67.28,67.35,67.27,67.31,39818.0,55.1027,55.16,55.0945,55.1273,39818.0
2017-01-06 12:30:00,67.31,67.39,67.3,67.37,40072.0,55.1273,55.1928,55.1191,55.1764,40072.0
2017-01-06 12:40:00,67.37,67.42,67.37,67.38,28519.0,55.1764,55.2174,55.1764,55.1846,28519.0
2017-01-06 12:50:00,67.38,67.4,67.34,67.39,54566.0,55.1846,55.201,55.1518,55.1928,54566.0
2017-01-06 13:00:00,67.39,67.39,67.32,67.37,37358.0,55.1928,55.1928,55.1355,55.1764,37358.0
2017-01-06 13:10:00,67.38,67.4,67.34,67.35,30060.0,55.1846,55.201,55.1518,55.16,30060.0
2017-01-06 13:20:00,67.36,67.37,67.31,67.34,36477.0,55.1682,55.1764,55.1273,55.1518,36477.0
2017-01-06 13:30:00,67.35,67.36,67.3,67.33,39557.0,55.16,55.1682,55.1191,55.1436,39557.0
2017-01-06 13:40:00,67.33,67.37,67.3,67.3,49353.0,55.1436,55.1764,55.1191,55.1191,49353.0
2017-01-06 13:50:00,67.3,67.32,67.29,67.29,39018.0,55.1191,55.1355,55.1109,55.1109,39018.0
2017-01-06 14:00:00,67.29,67.36,67.27,67.35,45923.0,55.1109,55.1682,55.0945,55.16,45923.0
2017-01-06 14:10:00,67.35,67.38,67.33,67.37,36362.0,55.16,55.1846,55.1436,55.1764,36362.0
2017-01-06 14:20:00,67.36,67.4,67.34,67.38,71580.0,55.1682,55.201,55.1518,55.1846,71580.0
2017-01-06 14:30:00,67.38,67.44,67.37,67.41,62285.0,55.1846,55.2337,55.1764,55.2092,62285.0
2017-01-06 14:40:00,67.42,67.44,67.4,67.42,58235.0,55.2174,55.2337,55.201,55.2174,58235.0
2017-01-06 14:50:00,67.42,67.49,67.42,67.42,103718.0,55.2174,55.2747,55.2174,55.2174,103718.0
2017-01-06 15:00:00,67.43,67.44,67.39,67.42,45277.0,55.2255,55.2337,55.1928,55.2174,45277.0
2017-01-06 15:10:00,67.42,67.46,67.41,67.45,47696.0,55.2174,55.2501,55.2092,55.2419,47696.0
2017-01-06 15:20:00,67.45,67.45,67.4,67.43,57515.0,55.2419,55.2419,55.201,55.2255,57515.0
2017-01-06 15:30:00,67.42,67.45,67.35,67.4,80206.0,55.2174,55.2419,55.16,55.201,80206.0
2017-01-06 15:40:00,67.4,67.44,67.38,67.44,85069.0,55.201,55.2337,55.1846,55.2337,85069.0
2017-01-06 15:50:00,67.44,67.45,67.33,67.34,267363.0,55.2337,55.2419,55.1436,55.1518,267363.0
2017-01-09 09:30:00,67.02,67.1,66.5,66.59,202603.0,54.8898,54.9553,54.4639,54.5376,202603.0
2017-01-09 09:40:00,66.57,66.74,66.45,66.7,66561.0,54.5212,54.6604,54.4229,54.6277,66561.0
2017-01-09 09:50:00,66.72,66.77,66.57,66.59,75421.0,54.6441,54.685,54.5212,54.5376,75421.0
2017-01-09 10:00:00,66.59,66.62,66.5,66.51,64273.0,54.5376,54.5622,54.4639,54.4721,64273.0
2017-01-09 10:10:00,66.5,66.58,66.47,66.58,44528.0,54.4639,54.5294,54.4393,54.5294,44528.0
2017-01-09 10:20:00,66.58,66.63,66.53,66.55,41663.0,54.5294,54.5703,54.4884,54.5048,41663.0
2017-01-09 10:30:00,66.55,66.6,66.51,66.54,73374.0,54.5048,54.5458,54.4721,54.4966,73374.0
2017-01-09 10:40:00,66.54,66.6,66.53,66.56,74149.0,54.4966,54.5458,54.4884,54.513,74149.0
2017-01-09 10:50:00,66.57,66.62,66.55,66.61,90128.0,54.5212,54.5622,54.5048,54.554,90128.0
2017-01-09 11:00:00,66.61,66.61,66.55,66.6,66617.0,54.554,54.554,54.5048,54.5458,66617.0
2017-01-09 11:10:00,66.59,66.6,66.47,66.48,94648.0,54.5376,54.5458,54.4393,54.4475,94648.0
2017-01-09 11:20:00,66.48,66.48,66.42,66.42,55982.0,54.4475,54.4475,54.3983,54.3983,55982.0
2017-01-09 11:30:00,66.41,66.42,66.3,66.3,53232.0,54.3902,54.3983,54.3001,54.3001,53232.0
2017-01-09 11:40:00,66.31,66.32,66.27,66.28,49853.0,54.3083,54.3164,54.2755,54.2837,49853.0
2017-01-09 11:50:00,66.28,66.37,66.28,66.37,45316.0,54.2837,54.3574,54.2837,54.3574,45316.0
2017-01-09 12:00:00,66.37,66.38,66.33,66.35,34918.0,54.3574,54.3656,54.3246,54.341,34918.0
2017-01-09 12:10:00,66.35,66.36,66.23,66.26,82019.0,54.341,54.3492,54.2427,54.2673,82019.0
2017-01-09 12:20:00,66.26,66.34,66.24,66.34,46809.0,54.2673,54.3328,54.2509,54.3328,46809.0
2017-01-09 12:30:00,66.34,66.34,66.3,66.34,36113.0,54.3328,54.3328,54.3001,54.3328,36113.0
2017-01-09 12:40:00,66.34,66.42,66.34,66.42,49176.0,54.3328,54.3983,54.3328,54.3983,49176.0
2017-01-09 12:50:00,66.41,66.46,66.37,66.45,33934.0,54.3902,54.4311,54.3574,54.4229,33934.0
2017-01-09 13:00:00,66.44,66.46,66.43,66.43,24952.0,54.4147,54.4311,54.4065,54.4065,24952.0
2017-01-09 13:10:00,66.42,66.46,66.42,66.44,33805.0,54.3983,54.4311,54.3983,54.4147,33805.0
2017-01-09 13:20:00,66.44,66.45,66.4,66.44,24921.0,54.4147,54.4229,54.382,54.4147,24921.0
2017-01-09 13:30:00,66.44,66.49,66.42,66.47,18935.0,54.4147,54.4557,54.3983,54.4393,18935.0
2017-01-09 13:40:00,66.47,66.49,66.45,66.45,47229.0,54.4393,54.4557,54.4229,54.4229,47229.0
2017-01-09 13:50:00,66.44,66.46,66.4,66.41,38727.0,54.4147,54.4311,54.382,54.3902,38727.0
2017-01-09 14:00:00,66.4,66.41,66.38,66.4,24673.0,54.382,54.3902,54.3656,54.382,24673.0
2017-01-09 14:10:00,66.39,66.4,66.35,66.4,36755.0,54.3738,54.382,54.341,54.382,36755.0
2017-01-09 14:20:00,66.4,66.47,66.39,66.45,40545.0,54.382,54.4393,54.3738,54.4229,40545.0
2017-01-09 14:30:00,66.46,66.46,66.39,66.41,39175.0,54.4311,54.4311,54.3738,54.3902,39175.0
2017-01-09 14:40:00,66.4,66.45,66.39,66.45,41792.0,54.382,54.4229,54.3738,54.4229,41792.0
2017-01-09 14:50:00,66.44,66.47,66.43,66.44,50055.0,54.4147,54.4393,54.4065,54.4147,50055.0
2017-01-09 15:00:00,66.44,66.45,66.35,66.36,70357.0,54.4147,54.4229,54.341,54.3492,70357.0
2017-01-09 15:10:00,66.36,66.39,66.35,66.36,57276.0,54.3492,54.3738,54.341,54.3492,57276.0
2017-01-09 15:20:00,66.36,66.41,66.34,66.4,43613.0,54.3492,54.3902,54.3328,54.382,43613.0
2017-01-09 15:30:00,66.39,66.43,66.38,66.43,61840.0,54.3738,54.4065,54.3656,54.4065,61840.0
2017-01-09 15:40:00,66.44,66.49,66.43,66.45,115251.0,54.4147,54.4557,54.4065,54.4229,115251.0
2017-01-09 15:50:00,66.45,66.48,66.41,66.43,270811.0,54.4229,54.4475,54.3902,54.4065,270811.0
2017-01-10 09:30:00,66.42,66.43,66.0,66.02,101357.0,54.3983,54.4065,54.0544,54.0707,101357.0
2017-01-10 09:40:00,66.01,66.04,65.84,65.93,66192.0,54.0626,54.0871,53.9233,53.997,66192.0
2017-01-10 09:50:00,65.94,65.95,65.76,65.76,50084.0,54.0052,54.0134,53.8578,53.8578,50084.0
2017-01-10 10:00:00,65.77,65.84,65.69,65.7,72190.0,53.866,53.9233,53.8005,53.8087,72190.0
2017-01-10 10:10:00,65.69,65.9,65.69,65.84,69999.0,53.8005,53.9725,53.8005,53.9233,69999.0
2017-01-10 10:20:00,65.84,65.9,65.84,65.85,38999.0,53.9233,53.9725,53.9233,53.9315,38999.0
2017-01-10 10:30:00,65.85,65.88,65.75,65.77,60385.0,53.9315,53.9561,53.8496,53.866,60385.0
2017-01-10 10:40:00,65.77,65.81,65.73,65.76,98630.0,53.866,53.8988,53.8332,53.8578,98630.0
2017-01-10 10:50:00,65.76,65.78,65.69,65.69,72885.0,53.8578,53.8742,53.8005,53.8005,72885.0
2017-01-10 11:00:00,65.69,65.79,65.65,65.75,97058.0,53.8005,53.8824,53.7677,53.8496,97058.0
2017-01-10 11:10:00,65.76,65.78,65.69,65.71,73393.0,53.8578,53.8742,53.8005,53.8169,73393.0
2017-01-10 11:20:00,65.7,65.71,65.65,65.66,42326.0,53.8087,53.8169,53.7677,53.7759,42326.0
2017-01-10 11:30:00,65.65,65.67,65.61,65.62,37713.0,53.7677,53.7841,53.735,53.7431,37713.0
2017-01-10 11:40:00,65.62,65.62,65.56,65.57,48358.0,53.7431,53.7431,53.694,53.7022,48358.0
2017-01-10 11:50:00,65.56,65.62,65.56,65.59,49046.0,53.694,53.7431,53.694,53.7186,49046.0
2017-01-10 12:00:00,65.59,65.61,65.5,65.51,51210.0,53.7186,53.735,53.6449,53.6531,51210.0
2017-01-10 12:10:00,65.51,65.6,65.49,65.6,74435.0,53.6531,53.7268,53.6367,53.7268,74435.0
2017-01-10 12:20:00,65.61,65.61,65.53,65.55,34410.0,53.735,53.735,53.6694,53.6858,34410.0
2017-01-10 12:30:00,65.54,65.6,65.54,65.57,35590.0,53.6776,53.7268,53.6776,53.7022,35590.0
2017-01-10 12:40:00,65.57,65.58,65.51,65.54,38289.0,53.7022,53.7104,53.6531,53.6776,38289.0
2017-01-10 12:50:00,65.54,65.57,65.5,65.56,31650.0,53.6776,53.7022,53.6449,53.694,31650.0
2017-01-10 13:00:00,65.57,65.65,65.56,65.62,48548.0,53.7022,53.7677,53.694,53.7431,48548.0
2017-01-10 13:10:00,65.61,65.62,65.52,65.53,84764.0,53.735,53.7431,53.6612,53.6694,84764.0
2017-01-10 13:20:00,65.52,65.55,65.51,65.51,29543.0,53.6612,53.6858,53.6531,53.6531,29543.0
2017-01-10 13:30:00,65.51,65.55,65.51,65.55,32733.0,53.6531,53.6858,53.6531,53.6858,32733.0
2017-01-10 13:40:00,65.55,65.61,65.52,65.54,71333.0,53.6858,53.735,53.6612,53.6776,71333.0
2017-01-10 13:50:00,65.53,65.55,65.4,65.43,75945.0,53.6694,53.6858,53.563,53.5875,75945.0
2017-01-10 14:00:00,65.42,65.43,65.35,65.37,43784.0,53.5793,53.5875,53.522,53.5384,43784.0
2017-01-10 14:10:00,65.37,65.46,65.36,65.45,94347.0,53.5384,53.6121,53.5302,53.6039,94347.0
2017-01-10 14:20:00,65.46,65.47,65.4,65.42,68263.0,53.6121,53.6203,53.563,53.5793,68263.0
2017-01-10 14:30:00,65.42,65.52,65.41,65.48,50566.0,53.5793,53.6612,53.5712,53.6285,50566.0
2017-01-10 14:40:00,65.48,65.5,65.41,65.45,77793.0,53.6285,53.6449,53.5712,53.6039,77793.0
2017-01-10 14:50:00,65.46,65.46,65.39,65.43,94104.0,53.6121,53.6121,53.5548,53.5875,94104.0
2017-01-10 15:00:00,65.43,65.44,65.37,65.39,72273.0,53.5875,53.5957,53.5384,53.5548,72273.0
2017-01-10 15:10:00,65.4,65.44,65.39,65.42,68422.0,53.563,53.5957,53.5548,53.5793,68422.0
2017-01-10 15:20:00,65.41,65.43,65.39,65.4,95116.0,53.5712,53.5875,53.5548,53.563,95116.0
2017-01-10 15:30:00,65.41,65.49,65.4,65.44,123021.0,53.5712,53.6367,53.563,53.5957,123021.0
2017-01-10 15:40:00,65.44,65.45,65.38,65.4,159238.0,53.5957,53.6039,53.5466,53.563,159238.0
2017-01-10 15:50:00,65.41,65.43,65.35,65.4,376795.0,53.5712,53.5875,53.522,53.563,376795.0
2017-01-11 09:30:00,65.3,65.38,65.17,65.29,122815.0,53.4811,53.5466,53.3746,53.4729,122815.0
2017-01-11 09:40:00,65.31,65.33,65.17,65.3,89970.0,53.4893,53.5056,53.3746,53.4811,89970.0
2017-01-11 09:50:00,65.31,65.32,65.25,65.3,57422.0,53.4893,53.4974,53.4401,53.4811,57422.0
2017-01-11 10:00:00,65.3,65.41,65.29,65.35,75417.0,53.4811,53.5712,53.4729,53.522,75417.0
2017-01-11 10:10:00,65.36,65.37,65.17,65.18,119977.0,53.5302,53.5384,53.3746,53.3828,119977.0
2017-01-11 10:20:00,65.18,65.22,65.11,65.19,66080.0,53.3828,53.4155,53.3255,53.391,66080.0
2017-01-11 10:30:00,65.18,65.33,65.15,65.33,55943.0,53.3828,53.5056,53.3582,53.5056,55943.0
2017-01-11 10:40:00,65.33,65.33,65.22,65.22,50261.0,53.5056,53.5056,53.4155,53.4155,50261.0
2017-01-11 10:50:00,65.23,65.24,65.14,65.2,57112.0,53.4237,53.4319,53.35,53.3992,57112.0
2017-01-11 11:00:00,65.21,65.23,65.11,65.16,62837.0,53.4074,53.4237,53.3255,53.3664,62837.0
2017-01-11 11:10:00,65.16,65.26,65.16,65.23,49623.0,53.3664,53.4483,53.3664,53.4237,49623.0
2017-01-11 11:20:00,65.24,65.27,65.1,65.1,78176.0,53.4319,53.4565,53.3173,53.3173,78176.0
2017-01-11 11:30:00,65.1,65.17,65.04,65.11,71444.0,53.3173,53.3746,53.2681,53.3255,71444.0
2017-01-11 11:40:00,65.11,65.12,65.05,65.09,56383.0,53.3255,53.3336,53.2763,53.3091,56383.0
2017-01-11 11:50:00,65.09,65.13,65.08,65.12,62141.0,53.3091,53.3418,53.3009,53.3336,62141.0
2017-01-11 12:00:00,65.12,65.14,65.09,65.11,67587.0,53.3336,53.35,53.3091,53.3255,67587.0
2017-01-11 12:10:00,65.11,65.15,65.02,65.08,59079.0,53.3255,53.3582,53.2517,53.3009,59079.0
2017-01-11 12:20:00,65.08,65.17,65.0,65.17,54804.0,53.3009,53.3746,53.2354,53.3746,54804.0
2017-01-11 12:30:00,65.18,65.19,65.1,65.11,45138.0,53.3828,53.391,53.3173,53.3255,45138.0
2017-01-11 12:40:00,65.12,65.12,65.01,65.02,52606.0,53.3336,53.3336,53.2436,53.2517,52606.0
2017-01-11 12:50:00,65.03,65.04,65.0,65.02,118814.0,53.2599,53.2681,53.2354,53.2517,118814.0
2017-01-11 13:00:00,65.03,65.15,65.02,65.13,131627.0,53.2599,53.3582,53.2517,53.3418,131627.0
2017-01-11 13:10:00,65.14,65.18,65.05,65.13,68356.0,53.35,53.3828,53.2763,53.3418,68356.0
2017-01-11 13:20:00,65.13,65.15,65.06,65.06,55338.0,53.3418,53.3582,53.2845,53.2845,55338.0
2017-01-11 13:30:00,65.05,65.19,65.03,65.15,70199.0,53.2763,53.391,53.2599,53.3582,70199.0
2017-01-11 13:40:00,65.14,65.17,65.11,65.12,54944.0,53.35,53.3746,53.3255,53.3336,54944.0
2017-01-11 13:50:00,65.12,65.16,65.11,65.13,49758.0,53.3336,53.3664,53.3255,53.3418,49758.0
2017-01-11 14:00:00,65.13,65.15,65.11,65.12,37956.0,53.3418,53.3582,53.3255,53.3336,37956.0
2017-01-11 14:10:00,65.12,65.16,65.1,65.15,69873.0,53.3336,53.3664,53.3173,53.3582,69873.0
2017-01-11 14:20:00,65.15,65.17,65.12,65.17,48964.0,53.3582,53.3746,53.3336,53.3746,48964.0
2017-01-11 14:30:00,65.16,65.22,65.15,65.22,62408.0,53.3664,53.4155,53.3582,53.4155,62408.0
2017-01-11 14:40:00,65.22,65.25,65.21,65.23,29862.0,53.4155,53.4401,53.4074,53.4237,29862.0
2017-01-11 14:50:00,65.23,65.23,65.2,65.21,47061.0,53.4237,53.4237,53.3992,53.4074,47061.0
2017-01-11 15:00:00,65.21,65.24,65.21,65.23,41829.0,53.4074,53.4319,53.4074,53.4237,41829.0
2017-01-11 15:10:00,65.22,65.25,65.21,65.22,65162.0,53.4155,53.4401,53.4074,53.4155,65162.0
2017-01-11 15:20:00,65.22,65.24,65.19,65.24,78479.0,53.4155,53.4319,53.391,53.4319,78479.0
2017-01-11 15:30:00,65.23,65.29,65.21,65.27,105448.0,53.4237,53.4729,53.4074,53.4565,105448.0
2017-01-11 15:40:00,65.27,65.36,65.26,65.31,101696.0,53.4565,53.5302,53.4483,53.4893,101696.0
2017-01-11 15:50:00,65.31,65.36,65.29,65.32,273344.0,53.4893,53.5302,53.4729,53.4974,273344.0
2017-01-12 09:30:00,65.37,65.52,65.26,65.37,102870.0,53.5384,53.6612,53.4483,53.5384,102870.0
2017-01-12 09:40:00,65.37,65.59,65.36,65.54,71008.0,53.5384,53.7186,53.5302,53.6776,71008.0
2017-01-12 09:50:00,65.54,65.64,65.51,65.63,50963.0,53.6776,53.7595,53.6531,53.7513,50963.0
2017-01-12 10:00:00,65.62,65.7,65.59,65.7,104842.0,53.7431,53.8087,53.7186,53.8087,104842.0
2017-01-12 10:10:00,65.69,65.71,65.62,65.62,43125.0,53.8005,53.8169,53.7431,53.7431,43125.0
2017-01-12 10:20:00,65.62,65.83,65.61,65.8,65892.0,53.7431,53.9151,53.735,53.8906,65892.0
2017-01-12 10:30:00,65.8,65.83,65.76,65.8,62397.0,53.8906,53.9151,53.8578,53.8906,62397.0
2017-01-12 10:40:00,65.81,65.85,65.62,65.63,136039.0,53.8988,53.9315,53.7431,53.7513,136039.0
2017-01-12 10:50:00,65.63,65.71,65.6,65.65,112413.0,53.7513,53.8169,53.7268,53.7677,112413.0
2017-01-12 11:00:00,65.65,65.72,65.61,65.7,78773.0,53.7677,53.825,53.735,53.8087,78773.0
2017-01-12 11:10:00,65.7,65.75,65.69,65.7,65615.0,53.8087,53.8496,53.8005,53.8087,65615.0
2017-01-12 11:20:00,65.69,65.74,65.69,65.7,43987.0,53.8005,53.8414,53.8005,53.8087,43987.0
2017-01-12 11:30:00,65.7,65.77,65.69,65.77,40924.0,53.8087,53.866,53.8005,53.866,40924.0
2017-01-12 11:40:00,65.77,65.9,65.72,65.84,111318.0,53.866,53.9725,53.825,53.9233,111318.0
2017-01-12 11:50:00,65.85,65.94,65.83,65.92,66545.0,53.9315,54.0052,53.9151,53.9888,66545.0
2017-01-12 12:00:00,65.93,65.94,65.88,65.9,45832.0,53.997,54.0052,53.9561,53.9725,45832.0
2017-01-12 12:10:00,65.9,65.94,65.88,65.9,48070.0,53.9725,54.0052,53.9561,53.9725,48070.0
2017-01-12 12:20:00,65.9,65.94,65.88,65.9,43044.0,53.9725,54.0052,53.9561,53.9725,43044.0
2017-01-12 12:30:00,65.9,65.92,65.85,65.86,32414.0,53.9725,53.9888,53.9315,53.9397,32414.0
2017-01-12 12:40:00,65.86,65.88,65.78,65.78,26904.0,53.9397,53.9561,53.8742,53.8742,26904.0
2017-01-12 12:50:00,65.78,65.8,65.73,65.77,29476.0,53.8742,53.8906,53.8332,53.866,29476.0
2017-01-12 13:00:00,65.77,65.77,65.69,65.73,38123.0,53.866,53.866,53.8005,53.8332,38123.0
2017-01-12 13:10:00,65.73,65.79,65.69,65.72,27357.0,53.8332,53.8824,53.8005,53.825,27357.0
2017-01-12 13:20:00,65.72,65.76,65.7,65.76,27437.0,53.825,53.8578,53.8087,53.8578,27437.0
2017-01-12 13:30:00,65.75,65.8,65.72,65.78,31661.0,53.8496,53.8906,53.825,53.8742,31661.0
2017-01-12 13:40:00,65.78,65.87,65.77,65.87,34277.0,53.8742,53.9479,53.866,53.9479,34277.0
2017-01-12 13:50:00,65.86,65.87,65.81,65.81,27544.0,53.9397,53.9479,53.8988,53.8988,27544.0
2017-01-12 14:00:00,65.81,65.83,65.8,65.8,28690.0,53.8988,53.9151,53.8906,53.8906,28690.0
2017-01-12 14:10:00,65.8,65.85,65.79,65.84,26782.0,53.8906,53.9315,53.8824,53.9233,26782.0
2017-01-12 14:20:00,65.84,65.85,65.77,65.8,61488.0,53.9233,53.9315,53.866,53.8906,61488.0
2017-01-12 14:30:00,65.8,65.87,65.79,65.86,46215.0,53.8906,53.9479,53.8824,53.9397,46215.0
2017-01-12 14:40:00,65.87,65.88,65.77,65.78,94139.0,53.9479,53.9561,53.866,53.8742,94139.0
2017-01-12 14:50:00,65.78,65.81,65.76,65.79,145659.0,53.8742,53.8988,53.8578,53.8824,145659.0
2017-01-12 15:00:00,65.79,65.83,65.78,65.8,41526.0,53.8824,53.9151,53.8742,53.8906,41526.0
2017-01-12 15:10:00,65.8,65.83,65.79,65.81,39318.0,53.8906,53.9151,53.8824,53.8988,39318.0
2017-01-12 15:20:00,65.81,65.81,65.74,65.76,45676.0,53.8988,53.8988,53.8414,53.8578,45676.0
2017-01-12 15:30:00,65.76,65.82,65.73,65.81,70740.0,53.8578,53.9069,53.8332,53.8988,70740.0
2017-01-12 15:40:00,65.82,65.87,65.77,65.87,88439.0,53.9069,53.9479,53.866,53.9479,88439.0
2017-01-12 15:50:00,65.87,65.9,65.84,65.84,216975.0,53.9479,53.9725,53.9233,53.9233,216975.0
2017-01-13 09:30:00,65.9,66.03,65.74,65.83,106345.0,53.9725,54.0789,53.8414,53.9151,106345.0
2017-01-13 09:40:00,65.83,65.86,65.68,65.68,39587.0,53.9151,53.9397,53.7923,53.7923,39587.0
2017-01-13 09:50:00,65.71,65.79,65.65,65.72,32158.0,53.8169,53.8824,53.7677,53.825,32158.0
2017-01-13 10:00:00,65.73,65.84,65.61,65.68,40250.0,53.8332,53.9233,53.735,53.7923,40250.0
2017-01-13 10:10:00,65.67,65.75,65.63,65.73,29434.0,53.7841,53.8496,53.7513,53.8332,29434.0
2017-01-13 10:20:00,65.74,65.79,65.72,65.74,20436.0,53.8414,53.8824,53.825,53.8414,20436.0
2017-01-13 10:30:00,65.74,65.79,65.7,65.7,39025.0,53.8414,53.8824,53.8087,53.8087,39025.0
2017-01-13 10:40:00,65.71,65.8,65.68,65.78,62601.0,53.8169,53.8906,53.7923,53.8742,62601.0
2017-01-13 10:50:00,65.78,65.82,65.73,65.8,37201.0,53.8742,53.9069,53.8332,53.8906,37201.0
2017-01-13 11:00:00,65.8,65.8,65.73,65.74,43521.0,53.8906,53.8906,53.8332,53.8414,43521.0
2017-01-13 11:10:00,65.74,65.8,65.74,65.77,36083.0,53.8414,53.8906,53.8414,53.866,36083.0
2017-01-13 11:20:00,65.77,65.78,65.66,65.66,41132.0,53.866,53.8742,53.7759,53.7759,41132.0
2017-01-13 11:30:00,65.67,65.75,65.67,65.73,36860.0,53.7841,53.8496,53.7841,53.8332,36860.0
2017-01-13 11:40:00,65.73,65.73,65.66,65.7,29733.0,53.8332,53.8332,53.7759,53.8087,29733.0
2017-01-13 11:50:00,65.7,65.78,65.67,65.78,24221.0,53.8087,53.8742,53.7841,53.8742,24221.0
2017-01-13 12:00:00,65.78,65.83,65.76,65.82,29843.0,53.8742,53.9151,53.8578,53.9069,29843.0
2017-01-13 12:10:00,65.81,65.83,65.76,65.78,25073.0,53.8988,53.9151,53.8578,53.8742,25073.0
2017-01-13 12:20:00,65.78,65.82,65.78,65.82,14154.0,53.8742,53.9069,53.8742,53.9069,14154.0
2017-01-13 12:30:00,65.82,65.83,65.79,65.8,15021.0,53.9069,53.9151,53.8824,53.8906,15021.0
2017-01-13 12:40:00,65.79,65.81,65.77,65.77,12159.0,53.8824,53.8988,53.866,53.866,12159.0
2017-01-13 12:50:00,65.76,65.79,65.74,65.75,13822.0,53.8578,53.8824,53.8414,53.8496,13822.0
2017-01-13 13:00:00,65.74,65.76,65.71,65.75,23574.0,53.8414,53.8578,53.8169,53.8496,23574.0
2017-01-13 13:10:00,65.75,65.79,65.75,65.78,14285.0,53.8496,53.8824,53.8496,53.8742,14285.0
2017-01-13 13:20:00,65.78,65.8,65.76,65.78,9835.0,53.8742,53.8906,53.8578,53.8742,9835.0
2017-01-13 13:30:00,65.78,65.81,65.77,65.8,13223.0,53.8742,53.8988,53.866,53.8906,13223.0
2017-01-13 13:40:00,65.79,65.8,65.78,65.79,12413.0,53.8824,53.8906,53.8742,53.8824,12413.0
2017-01-13 13:50:00,65.8,65.8,65.76,65.79,15772.0,53.8906,53.8906,53.8578,53.8824,15772.0
2017-01-13 14:00:00,65.78,65.8,65.77,65.78,19067.0,53.8742,53.8906,53.866,53.8742,19067.0
2017-01-13 14:10:00,65.78,65.83,65.76,65.82,21157.0,53.8742,53.9151,53.8578,53.9069,21157.0
2017-01-13 14:20:00,65.83,65.84,65.8,65.81,18815.0,53.9151,53.9233,53.8906,53.8988,18815.0
2017-01-13 14:30:00,65.81,65.84,65.79,65.79,16425.0,53.8988,53.9233,53.8824,53.8824,16425.0
2017-01-13 14:40:00,65.79,65.81,65.78,65.79,17222.0,53.8824,53.8988,53.8742,53.8824,17222.0
2017-01-13 14:50:00,65.79,65.83,65.76,65.8,21645.0,53.8824,53.9151,53.8578,53.8906,21645.0
2017-01-13 15:00:00,65.81,65.81,65.78,65.79,10447.0,53.8988,53.8988,53.8742,53.8824,10447.0
2017-01-13 15:10:00,65.79,65.81,65.77,65.81,18828.0,53.8824,53.8988,53.866,53.8988,18828.0
2017-01-13 15:20:00,65.81,65.82,65.8,65.82,30798.0,53.8988,53.9069,53.8906,53.9069,30798.0
2017-01-13 15:30:00,65.82,65.88,65.81,65.87,54071.0,53.9069,53.9561,53.8988,53.9479,54071.0
2017-01-13 15:40:00,65.87,65.91,65.86,65.88,66442.0,53.9479,53.9807,53.9397,53.9561,66442.0
2017-01-13 15:50:00,65.89,65.89,65.86,65.88,203848.0,53.9643,53.9643,53.9397,53.9561,203848.0
2017-01-17 09:30:00,65.92,66.31,65.87,66.29,249844.0,53.9888,54.3083,53.9479,54.2919,249844.0
2017-01-17 09:40:00,66.28,66.73,66.26,66.66,121022.0,54.2837,54.6522,54.2673,54.5949,121022.0
2017-01-17 09:50:00,66.66,66.68,66.45,66.57,87254.0,54.5949,54.6113,54.4229,54.5212,87254.0
2017-01-17 10:00:00,66.57,66.69,66.49,66.69,75388.0,54.5212,54.6195,54.4557,54.6195,75388.0
2017-01-17 10:10:00,66.7,66.75,66.64,66.75,79668.0,54.6277,54.6686,54.5785,54.6686,79668.0
2017-01-17 10:20:00,66.74,66.88,66.74,66.87,55211.0,54.6604,54.7751,54.6604,54.7669,55211.0
2017-01-17 10:30:00,66.86,66.95,66.85,66.91,114887.0,54.7587,54.8324,54.7505,54.7997,114887.0
2017-01-17 10:40:00,66.91,66.97,66.89,66.96,115776.0,54.7997,54.8488,54.7833,54.8406,115776.0
2017-01-17 10:50:00,66.96,66.97,66.9,66.91,92084.0,54.8406,54.8488,54.7915,54.7997,92084.0
2017-01-17 11:00:00,66.91,66.92,66.87,66.88,78303.0,54.7997,54.8079,54.7669,54.7751,78303.0
2017-01-17 11:10:00,66.87,66.89,66.71,66.73,119259.0,54.7669,54.7833,54.6359,54.6522,119259.0
2017-01-17 11:20:00,66.73,66.77,66.68,66.7,91552.0,54.6522,54.685,54.6113,54.6277,91552.0
2017-01-17 11:30:00,66.71,66.77,66.69,66.75,69494.0,54.6359,54.685,54.6195,54.6686,69494.0
2017-01-17 11:40:00,66.75,66.78,66.72,66.75,105151.0,54.6686,54.6932,54.6441,54.6686,105151.0
2017-01-17 11:50:00,66.75,66.78,66.73,66.76,143887.0,54.6686,54.6932,54.6522,54.6768,143887.0
2017-01-17 12:00:00,66.76,66.83,66.66,66.69,220754.0,54.6768,54.7341,54.5949,54.6195,220754.0
2017-01-17 12:10:00,66.69,66.82,66.68,66.76,249141.0,54.6195,54.726,54.6113,54.6768,249141.0
2017-01-17 12:20:00,66.76,66.86,66.75,66.81,83746.0,54.6768,54.7587,54.6686,54.7178,83746.0
2017-01-17 12:30:00,66.82,66.82,66.74,66.78,46023.0,54.726,54.726,54.6604,54.6932,46023.0
2017-01-17 12:40:00,66.77,66.84,66.76,66.83,75230.0,54.685,54.7423,54.6768,54.7341,75230.0
2017-01-17 12:50:00,66.84,66.94,66.84,66.91,37480.0,54.7423,54.8242,54.7423,54.7997,37480.0
2017-01-17 13:00:00,66.92,66.97,66.89,66.97,61113.0,54.8079,54.8488,54.7833,54.8488,61113.0
2017-01-17 13:10:00,66.96,67.04,66.96,67.01,57404.0,54.8406,54.9061,54.8406,54.8816,57404.0
2017-01-17 13:20:00,67.01,67.05,67.0,67.02,40270.0,54.8816,54.9143,54.8734,54.8898,40270.0
2017-01-17 13:30:00,67.03,67.07,67.02,67.03,49413.0,54.8979,54.9307,54.8898,54.8979,49413.0
2017-01-17 13:40:00,67.03,67.09,67.02,67.09,71559.0,54.8979,54.9471,54.8898,54.9471,71559.0
2017-01-17 13:50:00,67.1,67.13,67.07,67.11,52863.0,54.9553,54.9798,54.9307,54.9635,52863.0
2017-01-17 14:00:00,67.12,67.16,67.11,67.16,116706.0,54.9717,55.0044,54.9635,55.0044,116706.0
2017-01-17 14:10:00,67.16,67.17,67.14,67.15,104074.0,55.0044,55.0126,54.988,54.9962,104074.0
2017-01-17 14:20:00,67.15,67.18,67.11,67.17,83485.0,54.9962,55.0208,54.9635,55.0126,83485.0
2017-01-17 14:30:00,67.17,67.18,67.05,67.1,149364.0,55.0126,55.0208,54.9143,54.9553,149364.0
2017-01-17 14:40:00,67.1,67.15,67.06,67.12,84784.0,54.9553,54.9962,54.9225,54.9717,84784.0
2017-01-17 14:50:00,67.12,67.14,67.07,67.09,121299.0,54.9717,54.988,54.9307,54.9471,121299.0
2017-01-17 15:00:00,67.09,67.16,67.09,67.09,124786.0,54.9471,55.0044,54.9471,54.9471,124786.0
2017-01-17 15:10:00,67.09,67.15,67.08,67.12,124643.0,54.9471,54.9962,54.9389,54.9717,124643.0
2017-01-17 15:20:00,67.11,67.16,67.1,67.12,111546.0,54.9635,55.0044,54.9553,54.9717,111546.0
2017-01-17 15:30:00,67.13,67.17,67.11,67.13,119711.0,54.9798,55.0126,54.9635,54.9798,119711.0
2017-01-17 15:40:00,67.12,67.15,67.06,67.12,131022.0,54.9717,54.9962,54.9225,54.9717,131022.0
2017-01-17 15:50:00,67.11,67.14,67.08,67.09,201611.0,54.9635,54.988,54.9389,54.9471,201611.0
2017-01-18 09:30:00,67.2,67.77,67.18,67.71,178678.0,55.0372,55.504,55.0208,55.4549,178678.0
2017-01-18 09:40:00,67.71,67.92,67.56,67.91,268002.0,55.4549,55.6269,55.332,55.6187,268002.0
2017-01-18 09:50:00,67.9,67.98,67.85,67.92,243602.0,55.6105,55.676,55.5695,55.6269,243602.0
2017-01-18 10:00:00,67.94,68.17,67.89,68.17,285297.0,55.6432,55.8316,55.6023,55.8316,285297.0
2017-01-18 10:10:00,68.17,68.19,67.79,67.79,230900.0,55.8316,55.848,55.5204,55.5204,230900.0
2017-01-18 10:20:00,67.79,68.06,67.75,68.06,110365.0,55.5204,55.7415,55.4876,55.7415,110365.0
2017-01-18 10:30:00,68.06,68.07,67.9,67.94,130478.0,55.7415,55.7497,55.6105,55.6432,130478.0
2017-01-18 10:40:00,67.94,68.08,67.93,68.01,111955.0,55.6432,55.7579,55.635,55.7006,111955.0
2017-01-18 10:50:00,68.0,68.05,67.93,68.04,116261.0,55.6924,55.7333,55.635,55.7251,116261.0
2017-01-18 11:00:00,68.04,68.14,68.04,68.07,138448.0,55.7251,55.807,55.7251,55.7497,138448.0
2017-01-18 11:10:00,68.07,68.08,67.99,68.02,162558.0,55.7497,55.7579,55.6842,55.7088,162558.0
2017-01-18 11:20:00,68.03,68.15,68.01,68.12,148608.0,55.7169,55.8152,55.7006,55.7907,148608.0
2017-01-18 11:30:00,68.12,68.12,67.99,68.0,100431.0,55.7907,55.7907,55.6842,55.6924,100431.0
2017-01-18 11:40:00,68.01,68.04,67.91,67.94,78911.0,55.7006,55.7251,55.6187,55.6432,78911.0
2017-01-18 11:50:00,67.94,67.94,67.88,67.92,73095.0,55.6432,55.6432,55.5941,55.6269,73095.0
2017-01-18 12:00:00,67.92,67.94,67.78,67.83,132304.0,55.6269,55.6432,55.5122,55.5531,132304.0
2017-01-18 12:10:00,67.83,67.86,67.77,67.78,67541.0,55.5531,55.5777,55.504,55.5122,67541.0
2017-01-18 12:20:00,67.78,67.83,67.78,67.79,43192.0,55.5122,55.5531,55.5122,55.5204,43192.0
2017-01-18 12:30:00,67.79,67.87,67.79,67.87,118529.0,55.5204,55.5859,55.5204,55.5859,118529.0
2017-01-18 12:40:00,67.86,67.87,67.8,67.87,84917.0,55.5777,55.5859,55.5286,55.5859,84917.0
2017-01-18 12:50:00,67.86,67.88,67.85,67.86,109254.0,55.5777,55.5941,55.5695,55.5777,109254.0
2017-01-18 13:00:00,67.86,67.88,67.83,67.85,59863.0,55.5777,55.5941,55.5531,55.5695,59863.0
2017-01-18 13:10:00,67.85,67.88,67.8,67.81,42570.0,55.5695,55.5941,55.5286,55.5368,42570.0
2017-01-18 13:20:00,67.81,67.83,67.79,67.81,40428.0,55.5368,55.5531,55.5204,55.5368,40428.0
2017-01-18 13:30:00,67.81,67.82,67.8,67.82,33460.0,55.5368,55.545,55.5286,55.545,33460.0
2017-01-18 13:40:00,67.83,67.85,67.79,67.8,58739.0,55.5531,55.5695,55.5204,55.5286,58739.0
2017-01-18 13:50:00,67.81,67.84,67.79,67.84,38860.0,55.5368,55.5613,55.5204,55.5613,38860.0
2017-01-18 14:00:00,67.83,67.85,67.74,67.75,51435.0,55.5531,55.5695,55.4794,55.4876,51435.0
2017-01-18 14:10:00,67.75,67.84,67.74,67.82,63605.0,55.4876,55.5613,55.4794,55.545,63605.0
2017-01-18 14:20:00,67.83,67.83,67.77,67.82,41607.0,55.5531,55.5531,55.504,55.545,41607.0
2017-01-18 14:30:00,67.81,67.84,67.79,67.84,69889.0,55.5368,55.5613,55.5204,55.5613,69889.0
2017-01-18 14:40:00,67.83,67.84,67.78,67.79,70313.0,55.5531,55.5613,55.5122,55.5204,70313.0
2017-01-18 14:50:00,67.78,67.82,67.77,67.81,63305.0,55.5122,55.545,55.504,55.5368,63305.0
2017-01-18 15:00:00,67.81,67.81,67.7,67.71,79808.0,55.5368,55.5368,55.4467,55.4549,79808.0
2017-01-18 15:10:00,67.71,67.79,67.7,67.75,85836.0,55.4549,55.5204,55.4467,55.4876,85836.0
2017-01-18 15:20:00,67.75,67.77,67.7,67.73,72174.0,55.4876,55.504,55.4467,55.4712,72174.0
2017-01-18 15:30:00,67.73,67.78,67.71,67.78,124102.0,55.4712,55.5122,55.4549,55.5122,124102.0
2017-01-18 15:40:00,67.77,67.85,67.76,67.81,165397.0,55.504,55.5695,55.4958,55.5368,165397.0
2017-01-18 15:50:00,67.81,67.88,67.81,67.85,287961.0,55.5368,55.5941,55.5368,55.5695,287961.0
2017-01-19 09:30:00,67.49,67.55,67.31,67.36,173399.0,55.5962,55.6457,55.448,55.4892,173399.0
2017-01-19 09:40:00,67.33,67.51,67.31,67.43,62837.0,55.4644,55.6127,55.448,55.5468,62837.0
2017-01-19 09:50:00,67.43,67.53,67.39,67.47,45411.0,55.5468,55.6292,55.5139,55.5798,45411.0
2017-01-19 10:00:00,67.47,67.51,67.28,67.28,66425.0,55.5798,55.6127,55.4233,55.4233,66425.0
2017-01-19 10:10:00,67.28,67.31,67.22,67.27,53599.0,55.4233,55.448,55.3738,55.415,53599.0
2017-01-19 10:20:00,67.27,67.3,67.15,67.16,55433.0,55.415,55.4397,55.3162,55.3244,55433.0
2017-01-19 10:30:00,67.16,67.22,67.1,67.19,43518.0,55.3244,55.3738,55.275,55.3491,43518.0
2017-01-19 10:40:00,67.19,67.19,67.08,67.13,45054.0,55.3491,55.3491,55.2585,55.2997,45054.0
2017-01-19 10:50:00,67.12,67.28,67.1,67.27,54523.0,55.2914,55.4233,55.275,55.415,54523.0
2017-01-19 11:00:00,67.26,67.26,67.12,67.12,49126.0,55.4068,55.4068,55.2914,55.2914,49126.0
2017-01-19 11:10:00,67.11,67.17,67.11,67.15,33554.0,55.2832,55.3326,55.2832,55.3162,33554.0
2017-01-19 11:20:00,67.15,67.21,67.12,67.14,42412.0,55.3162,55.3656,55.2914,55.3079,42412.0
2017-01-19 11:30:00,67.14,67.19,67.09,67.14,83782.0,55.3079,55.3491,55.2667,55.3079,83782.0
2017-01-19 11:40:00,67.15,67.15,67.06,67.07,29636.0,55.3162,55.3162,55.242,55.2503,29636.0
2017-01-19 11:50:00,67.06,67.12,67.03,67.05,24227.0,55.242,55.2914,55.2173,55.2338,24227.0
2017-01-19 12:00:00,67.05,67.08,67.01,67.02,31614.0,55.2338,55.2585,55.2008,55.2091,31614.0
2017-01-19 12:10:00,67.02,67.06,67.01,67.03,18867.0,55.2091,55.242,55.2008,55.2173,18867.0
2017-01-19 12:20:00,67.02,67.08,67.02,67.06,21241.0,55.2091,55.2585,55.2091,55.242,21241.0
2017-01-19 12:30:00,67.07,67.07,67.0,67.03,34745.0,55.2503,55.2503,55.1926,55.2173,34745.0
2017-01-19 12:40:00,67.04,67.04,67.0,67.01,30890.0,55.2255,55.2255,55.1926,55.2008,30890.0
2017-01-19 12:50:00,67.01,67.01,66.94,66.98,47478.0,55.2008,55.2008,55.1432,55.1761,47478.0
2017-01-19 13:00:00,66.98,67.0,66.94,66.98,34009.0,55.1761,55.1926,55.1432,55.1761,34009.0
2017-01-19 13:10:00,66.98,67.01,66.97,67.0,24783.0,55.1761,55.2008,55.1679,55.1926,24783.0
2017-01-19 13:20:00,67.0,67.05,66.99,67.02,20181.0,55.1926,55.2338,55.1844,55.2091,20181.0
2017-01-19 13:30:00,67.02,67.06,67.02,67.04,22458.0,55.2091,55.242,55.2091,55.2255,22458.0
2017-01-19 13:40:00,67.04,67.18,67.04,67.14,97874.0,55.2255,55.3409,55.2255,55.3079,97874.0
2017-01-19 13:50:00,67.15,67.15,66.99,67.03,86773.0,55.3162,55.3162,55.1844,55.2173,86773.0
2017-01-19 14:00:00,67.02,67.05,66.97,66.99,42581.0,55.2091,55.2338,55.1679,55.1844,42581.0
2017-01-19 14:10:00,66.99,67.01,66.91,66.92,54462.0,55.1844,55.2008,55.1185,55.1267,54462.0
2017-01-19 14:20:00,66.93,66.98,66.92,66.95,32674.0,55.1349,55.1761,55.1267,55.1514,32674.0
2017-01-19 14:30:00,66.94,66.96,66.93,66.95,23302.0,55.1432,55.1596,55.1349,55.1514,23302.0
2017-01-19 14:40:00,66.95,66.98,66.92,66.93,45696.0,55.1514,55.1761,55.1267,55.1349,45696.0
2017-01-19 14:50:00,66.93,66.98,66.91,66.97,41206.0,55.1349,55.1761,55.1185,55.1679,41206.0
2017-01-19 15:00:00,66.97,66.99,66.96,66.97,38356.0,55.1679,55.1844,55.1596,55.1679,38356.0
2017-01-19 15:10:00,66.97,67.0,66.94,67.0,34576.0,55.1679,55.1926,55.1432,55.1926,34576.0
2017-01-19 15:20:00,67.0,67.0,66.96,66.99,53745.0,55.1926,55.1926,55.1596,55.1844,53745.0
2017-01-19 15:30:00,66.99,67.0,66.95,67.0,77336.0,55.1844,55.1926,55.1514,55.1926,77336.0
2017-01-19 15:40:00,67.0,67.0,66.95,66.98,124450.0,55.1926,55.1926,55.1514,55.1761,124450.0
2017-01-19 15:50:00,66.98,67.14,66.98,67.06,267954.0,55.1761,55.3079,55.1761,55.242,267954.0
2017-01-20 09:30:00,67.43,68.34,67.43,68.3,565567.0,55.5468,56.2964,55.5468,56.2635,565567.0
2017-01-20 09:40:00,68.3,68.35,68.15,68.3,198821.0,56.2635,56.3047,56.1399,56.2635,198821.0
2017-01-20 09:50:00,68.3,68.31,67.95,67.98,148309.0,56.2635,56.2717,55.9752,55.9999,148309.0
2017-01-20 10:00:00,67.95,68.01,67.82,67.91,60320.0,55.9752,56.0246,55.8681,55.9422,60320.0
2017-01-20 10:10:00,67.93,68.0,67.78,67.79,99822.0,55.9587,56.0164,55.8351,55.8434,99822.0
2017-01-20 10:20:00,67.79,67.82,67.74,67.79,59449.0,55.8434,55.8681,55.8022,55.8434,59449.0
2017-01-20 10:30:00,67.8,67.82,67.72,67.75,47578.0,55.8516,55.8681,55.7857,55.8104,47578.0
2017-01-20 10:40:00,67.76,67.8,67.72,67.76,51502.0,55.8187,55.8516,55.7857,55.8187,51502.0
2017-01-20 10:50:00,67.76,67.76,67.68,67.71,69469.0,55.8187,55.8187,55.7528,55.7775,69469.0
2017-01-20 11:00:00,67.71,67.78,67.7,67.76,36256.0,55.7775,55.8351,55.7692,55.8187,36256.0
2017-01-20 11:10:00,67.77,67.77,67.7,67.72,30587.0,55.8269,55.8269,55.7692,55.7857,30587.0
2017-01-20 11:20:00,67.72,67.72,67.58,67.6,36270.0,55.7857,55.7857,55.6704,55.6869,36270.0
2017-01-20 11:30:00,67.6,67.73,67.6,67.72,37532.0,55.6869,55.7939,55.6869,55.7857,37532.0
2017-01-20 11:40:00,67.71,67.74,67.68,67.68,22506.0,55.7775,55.8022,55.7528,55.7528,22506.0
2017-01-20 11:50:00,67.68,67.73,67.65,67.7,31470.0,55.7528,55.7939,55.728,55.7692,31470.0
2017-01-20 12:00:00,67.7,67.71,67.55,67.64,88644.0,55.7692,55.7775,55.6457,55.7198,88644.0
2017-01-20 12:10:00,67.63,67.69,67.52,67.58,56693.0,55.7116,55.761,55.621,55.6704,56693.0
2017-01-20 12:20:00,67.58,67.59,67.39,67.42,43072.0,55.6704,55.6786,55.5139,55.5386,43072.0
2017-01-20 12:30:00,67.43,67.46,67.31,67.46,53803.0,55.5468,55.5715,55.448,55.5715,53803.0
2017-01-20 12:40:00,67.46,67.54,67.45,67.51,38407.0,55.5715,55.6374,55.5633,55.6127,38407.0
2017-01-20 12:50:00,67.5,67.54,67.48,67.54,29762.0,55.6045,55.6374,55.588,55.6374,29762.0
2017-01-20 13:00:00,67.54,67.58,67.51,67.57,27056.0,55.6374,55.6704,55.6127,55.6621,27056.0
2017-01-20 13:10:00,67.56,67.63,67.55,67.61,49851.0,55.6539,55.7116,55.6457,55.6951,49851.0
2017-01-20 13:20:00,67.6,67.62,67.58,67.59,28102.0,55.6869,55.7033,55.6704,55.6786,28102.0
2017-01-20 13:30:00,67.59,67.59,67.52,67.55,29801.0,55.6786,55.6786,55.621,55.6457,29801.0
2017-01-20 13:40:00,67.56,67.63,67.56,67.63,39978.0,55.6539,55.7116,55.6539,55.7116,39978.0
2017-01-20 13:50:00,67.63,67.69,67.62,67.68,42494.0,55.7116,55.761,55.7033,55.7528,42494.0
2017-01-20 14:00:00,67.67,67.7,67.66,67.7,23302.0,55.7445,55.7692,55.7363,55.7692,23302.0
2017-01-20 14:10:00,67.7,67.72,67.67,67.72,37718.0,55.7692,55.7857,55.7445,55.7857,37718.0
2017-01-20 14:20:00,67.72,67.72,67.64,67.67,43175.0,55.7857,55.7857,55.7198,55.7445,43175.0
2017-01-20 14:30:00,67.66,67.74,67.66,67.7,35094.0,55.7363,55.8022,55.7363,55.7692,35094.0
2017-01-20 14:40:00,67.7,67.74,67.66,67.7,46987.0,55.7692,55.8022,55.7363,55.7692,46987.0
2017-01-20 14:50:00,67.69,67.73,67.69,67.73,28455.0,55.761,55.7939,55.761,55.7939,28455.0
2017-01-20 15:00:00,67.73,67.79,67.72,67.79,55946.0,55.7939,55.8434,55.7857,55.8434,55946.0
2017-01-20 15:10:00,67.79,67.81,67.74,67.77,62688.0,55.8434,55.8598,55.8022,55.8269,62688.0
2017-01-20 15:20:00,67.78,67.78,67.67,67.68,65919.0,55.8351,55.8351,55.7445,55.7528,65919.0
2017-01-20 15:30:00,67.68,67.77,67.67,67.77,105561.0,55.7528,55.8269,55.7445,55.8269,105561.0
2017-01-20 15:40:00,67.77,67.91,67.76,67.9,199423.0,55.8269,55.9422,55.8187,55.934,199423.0
2017-01-20 15:50:00,67.9,67.95,67.86,67.95,423561.0,55.934,55.9752,55.901,55.9752,423561.0
2017-01-23 09:30:00,67.7,67.89,67.6,67.62,85731.0,55.7692,55.9257,55.6869,55.7033,85731.0
2017-01-23 09:40:00,67.62,67.67,67.53,67.64,42062.0,55.7033,55.7445,55.6292,55.7198,42062.0
2017-01-23 09:50:00,67.66,67.67,67.59,67.63,42482.0,55.7363,55.7445,55.6786,55.7116,42482.0
2017-01-23 10:00:00,67.62,67.64,67.52,67.59,60163.0,55.7033,55.7198,55.621,55.6786,60163.0
2017-01-23 10:10:00,67.6,67.64,67.52,67.61,54560.0,55.6869,55.7198,55.621,55.6951,54560.0
2017-01-23 10:20:00,67.61,67.71,67.6,67.66,29622.0,55.6951,55.7775,55.6869,55.7363,29622.0
2017-01-23 10:30:00,67.65,67.66,67.59,67.6,41269.0,55.728,55.7363,55.6786,55.6869,41269.0
2017-01-23 10:40:00,67.6,67.71,67.59,67.69,59631.0,55.6869,55.7775,55.6786,55.761,59631.0
2017-01-23 10:50:00,67.7,67.76,67.69,67.69,56356.0,55.7692,55.8187,55.761,55.761,56356.0
2017-01-23 11:00:00,67.69,67.72,67.63,67.72,50572.0,55.761,55.7857,55.7116,55.7857,50572.0
2017-01-23 11:10:00,67.72,67.72,67.67,67.69,25469.0,55.7857,55.7857,55.7445,55.761,25469.0
2017-01-23 11:20:00,67.68,67.73,67.64,67.71,27174.0,55.7528,55.7939,55.7198,55.7775,27174.0
2017-01-23 11:30:00,67.71,67.74,67.67,67.72,49812.0,55.7775,55.8022,55.7445,55.7857,49812.0
2017-01-23 11:40:00,67.72,67.72,67.67,67.7,32242.0,55.7857,55.7857,55.7445,55.7692,32242.0
2017-01-23 11:50:00,67.7,67.73,67.69,67.73,43746.0,55.7692,55.7939,55.761,55.7939,43746.0
2017-01-23 12:00:00,67.73,67.73,67.69,67.7,30487.0,55.7939,55.7939,55.761,55.7692,30487.0
2017-01-23 12:10:00,67.7,67.77,67.69,67.77,29163.0,55.7692,55.8269,55.761,55.8269,29163.0
2017-01-23 12:20:00,67.77,67.77,67.7,67.71,26558.0,55.8269,55.8269,55.7692,55.7775,26558.0
2017-01-23 12:30:00,67.71,67.76,67.69,67.72,27820.0,55.7775,55.8187,55.761,55.7857,27820.0
2017-01-23 12:40:00,67.72,67.72,67.69,67.7,33848.0,55.7857,55.7857,55.761,55.7692,33848.0
2017-01-23 12:50:00,67.7,67.72,67.69,67.7,35154.0,55.7692,55.7857,55.761,55.7692,35154.0
2017-01-23 13:00:00,67.7,67.75,67.7,67.73,24461.0,55.7692,55.8104,55.7692,55.7939,24461.0
2017-01-23 13:10:00,67.73,67.74,67.68,67.71,55249.0,55.7939,55.8022,55.7528,55.7775,55249.0
2017-01-23 13:20:00,67.71,67.74,67.69,67.73,27482.0,55.7775,55.8022,55.761,55.7939,27482.0
2017-01-23 13:30:00,67.74,67.81,67.72,67.8,31615.0,55.8022,55.8598,55.7857,55.8516,31615.0
2017-01-23 13:40:00,67.81,67.82,67.74,67.75,35799.0,55.8598,55.8681,55.8022,55.8104,35799.0
2017-01-23 13:50:00,67.75,67.75,67.69,67.7,34213.0,55.8104,55.8104,55.761,55.7692,34213.0
2017-01-23 14:00:00,67.7,67.72,67.69,67.71,22390.0,55.7692,55.7857,55.761,55.7775,22390.0
2017-01-23 14:10:00,67.7,67.74,67.69,67.73,43502.0,55.7692,55.8022,55.761,55.7939,43502.0
2017-01-23 14:20:00,67.72,67.74,67.69,67.73,26646.0,55.7857,55.8022,55.761,55.7939,26646.0
2017-01-23 14:30:00,67.73,67.76,67.71,67.76,27388.0,55.7939,55.8187,55.7775,55.8187,27388.0
2017-01-23 14:40:00,67.76,67.76,67.66,67.69,162182.0,55.8187,55.8187,55.7363,55.761,162182.0
2017-01-23 14:50:00,67.69,67.71,67.66,67.7,205458.0,55.761,55.7775,55.7363,55.7692,205458.0
2017-01-23 15:00:00,67.7,67.71,67.65,67.67,50284.0,55.7692,55.7775,55.728,55.7445,50284.0
2017-01-23 15:10:00,67.67,67.68,67.58,67.58,41291.0,55.7445,55.7528,55.6704,55.6704,41291.0
2017-01-23 15:20:00,67.59,67.65,67.58,67.58,69272.0,55.6786,55.728,55.6704,55.6704,69272.0
2017-01-23 15:30:00,67.59,67.68,67.59,67.67,67795.0,55.6786,55.7528,55.6786,55.7445,67795.0
2017-01-23 15:40:00,67.67,67.69,67.61,67.62,195182.0,55.7445,55.761,55.6951,55.7033,195182.0
2017-01-23 15:50:00,67.61,67.62,67.52,67.56,345717.0,55.6951,55.7033,55.621,55.6539,345717.0
2017-01-24 09:30:00,67.67,67.99,67.64,67.96,117377.0,55.7445,56.0081,55.7198,55.9834,117377.0
2017-01-24 09:40:00,67.98,68.02,67.87,67.95,70288.0,55.9999,56.0328,55.9093,55.9752,70288.0
2017-01-24 09:50:00,67.95,68.05,67.87,67.89,55308.0,55.9752,56.0576,55.9093,55.9257,55308.0
2017-01-24 10:00:00,67.9,67.92,67.77,67.79,61188.0,55.934,55.9505,55.8269,55.8434,61188.0
2017-01-24 10:10:00,67.78,67.87,67.77,67.81,44299.0,55.8351,55.9093,55.8269,55.8598,44299.0
2017-01-24 10:20:00,67.8,67.81,67.74,67.77,50922.0,55.8516,55.8598,55.8022,55.8269,50922.0
2017-01-24 10:30:00,67.76,67.79,67.71,67.73,52207.0,55.8187,55.8434,55.7775,55.7939,52207.0
2017-01-24 10:40:00,67.72,67.83,67.72,67.78,45159.0,55.7857,55.8763,55.7857,55.8351,45159.0
2017-01-24 10:50:00,67.78,67.82,67.74,67.76,35864.0,55.8351,55.8681,55.8022,55.8187,35864.0
2017-01-24 11:00:00,67.76,67.8,67.73,67.73,43201.0,55.8187,55.8516,55.7939,55.7939,43201.0
2017-01-24 11:10:00,67.73,67.8,67.72,67.77,32615.0,55.7939,55.8516,55.7857,55.8269,32615.0
2017-01-24 11:20:00,67.77,67.78,67.72,67.77,27886.0,55.8269,55.8351,55.7857,55.8269,27886.0
2017-01-24 11:30:00,67.78,67.89,67.77,67.86,48996.0,55.8351,55.9257,55.8269,55.901,48996.0
2017-01-24 11:40:00,67.87,67.95,67.85,67.94,34442.0,55.9093,55.9752,55.8928,55.9669,34442.0
2017-01-24 11:50:00,67.94,67.94,67.88,67.9,42772.0,55.9669,55.9669,55.9175,55.934,42772.0
2017-01-24 12:00:00,67.9,67.93,67.89,67.91,15871.0,55.934,55.9587,55.9257,55.9422,15871.0
2017-01-24 12:10:00,67.91,67.92,67.83,67.84,24161.0,55.9422,55.9505,55.8763,55.8846,24161.0
2017-01-24 12:20:00,67.84,67.92,67.82,67.9,30071.0,55.8846,55.9505,55.8681,55.934,30071.0
2017-01-24 12:30:00,67.91,67.94,67.9,67.91,33462.0,55.9422,55.9669,55.934,55.9422,33462.0
2017-01-24 12:40:00,67.91,67.98,67.9,67.95,24451.0,55.9422,55.9999,55.934,55.9752,24451.0
2017-01-24 12:50:00,67.94,67.99,67.93,67.98,32655.0,55.9669,56.0081,55.9587,55.9999,32655.0
2017-01-24 13:00:00,67.99,68.05,67.98,68.01,48085.0,56.0081,56.0576,55.9999,56.0246,48085.0
2017-01-24 13:10:00,68.02,68.05,68.01,68.04,80594.0,56.0328,56.0576,56.0246,56.0493,80594.0
2017-01-24 13:20:00,68.04,68.1,68.04,68.1,53231.0,56.0493,56.0987,56.0493,56.0987,53231.0
2017-01-24 13:30:00,68.09,68.14,68.07,68.13,35069.0,56.0905,56.1317,56.074,56.1235,35069.0
2017-01-24 13:40:00,68.14,68.17,68.11,68.13,31206.0,56.1317,56.1564,56.107,56.1235,31206.0
2017-01-24 13:50:00,68.13,68.17,68.12,68.15,26383.0,56.1235,56.1564,56.1152,56.1399,26383.0
2017-01-24 14:00:00,68.15,68.15,68.07,68.1,37559.0,56.1399,56.1399,56.074,56.0987,37559.0
2017-01-24 14:10:00,68.1,68.17,68.07,68.14,53414.0,56.0987,56.1564,56.074,56.1317,53414.0
2017-01-24 14:20:00,68.14,68.19,68.13,68.15,40468.0,56.1317,56.1729,56.1235,56.1399,40468.0
2017-01-24 14:30:00,68.16,68.22,68.15,68.2,54979.0,56.1482,56.1976,56.1399,56.1811,54979.0
2017-01-24 14:40:00,68.21,68.25,68.18,68.22,42355.0,56.1894,56.2223,56.1646,56.1976,42355.0
2017-01-24 14:50:00,68.23,68.25,68.2,68.21,34725.0,56.2058,56.2223,56.1811,56.1894,34725.0
2017-01-24 15:00:00,68.21,68.29,68.21,68.28,67926.0,56.1894,56.2553,56.1894,56.247,67926.0
2017-01-24 15:10:00,68.27,68.3,68.26,68.27,46217.0,56.2388,56.2635,56.2305,56.2388,46217.0
2017-01-24 15:20:00,68.27,68.33,68.26,68.33,84619.0,56.2388,56.2882,56.2305,56.2882,84619.0
2017-01-24 15:30:00,68.33,68.35,68.28,68.28,157143.0,56.2882,56.3047,56.247,56.247,157143.0
2017-01-24 15:40:00,68.28,68.32,68.24,68.28,101700.0,56.247,56.28,56.2141,56.247,101700.0
2017-01-24 15:50:00,68.28,68.29,68.2,68.26,273269.0,56.247,56.2553,56.1811,56.2305,273269.0
2017-01-25 09:30:00,68.2,68.3,68.02,68.25,85243.0,56.1811,56.2635,56.0328,56.2223,85243.0
2017-01-25 09:40:00,68.23,68.29,68.16,68.23,25487.0,56.2058,56.2553,56.1482,56.2058,25487.0
2017-01-25 09:50:00,68.23,68.27,68.21,68.24,24967.0,56.2058,56.2388,56.1894,56.2141,24967.0
2017-01-25 10:00:00,68.24,68.28,68.19,68.25,44793.0,56.2141,56.247,56.1729,56.2223,44793.0
2017-01-25 10:10:00,68.26,68.29,68.21,68.21,37582.0,56.2305,56.2553,56.1894,56.1894,37582.0
2017-01-25 10:20:00,68.21,68.33,68.2,68.31,47840.0,56.1894,56.2882,56.1811,56.2717,47840.0
2017-01-25 10:30:00,68.31,68.34,68.28,68.31,40669.0,56.2717,56.2964,56.247,56.2717,40669.0
2017-01-25 10:40:00,68.31,68.32,68.23,68.27,43208.0,56.2717,56.28,56.2058,56.2388,43208.0
2017-01-25 10:50:00,68.26,68.31,68.22,68.23,26015.0,56.2305,56.2717,56.1976,56.2058,26015.0
2017-01-25 11:00:00,68.23,68.29,68.22,68.24,36670.0,56.2058,56.2553,56.1976,56.2141,36670.0
2017-01-25 11:10:00,68.24,68.28,68.23,68.27,30181.0,56.2141,56.247,56.2058,56.2388,30181.0
2017-01-25 11:20:00,68.27,68.29,68.25,68.27,24134.0,56.2388,56.2553,56.2223,56.2388,24134.0
2017-01-25 11:30:00,68.26,68.29,68.22,68.23,44980.0,56.2305,56.2553,56.1976,56.2058,44980.0
2017-01-25 11:40:00,68.23,68.26,68.21,68.23,37252.0,56.2058,56.2305,56.1894,56.2058,37252.0
2017-01-25 11:50:00,68.23,68.26,68.22,68.23,26788.0,56.2058,56.2305,56.1976,56.2058,26788.0
2017-01-25 12:00:00,68.23,68.24,68.19,68.2,28318.0,56.2058,56.2141,56.1729,56.1811,28318.0
2017-01-25 12:10:00,68.19,68.23,68.16,68.18,34084.0,56.1729,56.2058,56.1482,56.1646,34084.0
2017-01-25 12:20:00,68.18,68.27,68.18,68.27,74693.0,56.1646,56.2388,56.1646,56.2388,74693.0
2017-01-25 12:30:00,68.27,68.34,68.25,68.33,38287.0,56.2388,56.2964,56.2223,56.2882,38287.0
2017-01-25 12:40:00,68.33,68.36,68.3,68.34,23022.0,56.2882,56.3129,56.2635,56.2964,23022.0
2017-01-25 12:50:00,68.34,68.41,68.33,68.41,32421.0,56.2964,56.3541,56.2882,56.3541,32421.0
2017-01-25 13:00:00,68.4,68.41,68.36,68.38,22737.0,56.3459,56.3541,56.3129,56.3294,22737.0
2017-01-25 13:10:00,68.38,68.41,68.37,68.41,45076.0,56.3294,56.3541,56.3212,56.3541,45076.0
2017-01-25 13:20:00,68.41,68.42,68.36,68.37,49915.0,56.3541,56.3623,56.3129,56.3212,49915.0
2017-01-25 13:30:00,68.37,68.39,68.33,68.36,47278.0,56.3212,56.3376,56.2882,56.3129,47278.0
2017-01-25 13:40:00,68.38,68.4,68.36,68.39,29044.0,56.3294,56.3459,56.3129,56.3376,29044.0
2017-01-25 13:50:00,68.38,68.42,68.36,68.4,54218.0,56.3294,56.3623,56.3129,56.3459,54218.0
2017-01-25 14:00:00,68.41,68.43,68.36,68.39,36613.0,56.3541,56.3706,56.3129,56.3376,36613.0
2017-01-25 14:10:00,68.39,68.42,68.36,68.42,28838.0,56.3376,56.3623,56.3129,56.3623,28838.0
2017-01-25 14:20:00,68.42,68.43,68.36,68.38,46698.0,56.3623,56.3706,56.3129,56.3294,46698.0
2017-01-25 14:30:00,68.38,68.4,68.35,68.35,33869.0,56.3294,56.3459,56.3047,56.3047,33869.0
2017-01-25 14:40:00,68.36,68.37,68.29,68.33,38391.0,56.3129,56.3212,56.2553,56.2882,38391.0
2017-01-25 14:50:00,68.33,68.36,68.33,68.33,21483.0,56.2882,56.3129,56.2882,56.2882,21483.0
2017-01-25 15:00:00,68.33,68.36,68.31,68.33,34951.0,56.2882,56.3129,56.2717,56.2882,34951.0
2017-01-25 15:10:00,68.31,68.37,68.3,68.36,73038.0,56.2717,56.3212,56.2635,56.3129,73038.0
2017-01-25 15:20:00,68.35,68.39,68.35,68.39,46690.0,56.3047,56.3376,56.3047,56.3376,46690.0
2017-01-25 15:30:00,68.39,68.4,68.34,68.37,60644.0,56.3376,56.3459,56.2964,56.3212,60644.0
2017-01-25 15:40:00,68.38,68.45,68.37,68.42,116897.0,56.3294,56.3871,56.3212,56.3623,116897.0
2017-01-25 15:50:00,68.42,68.45,68.4,68.43,329063.0,56.3623,56.3871,56.3459,56.3706,329063.0
2017-01-26 09:30:00,68.35,68.5,67.78,67.94,270510.0,56.3047,56.4282,55.8351,55.9669,270510.0
2017-01-26 09:40:00,67.93,68.18,67.8,68.14,134649.0,55.9587,56.1646,55.8516,56.1317,134649.0
2017-01-26 09:50:00,68.17,68.34,68.16,68.18,55130.0,56.1564,56.2964,56.1482,56.1646,55130.0
2017-01-26 10:00:00,68.2,68.23,68.09,68.16,72855.0,56.1811,56.2058,56.0905,56.1482,72855.0
2017-01-26 10:10:00,68.16,68.19,67.96,68.0,81333.0,56.1482,56.1729,55.9834,56.0164,81333.0
2017-01-26 10:20:00,68.0,68.02,67.87,67.88,84392.0,56.0164,56.0328,55.9093,55.9175,84392.0
2017-01-26 10:30:00,67.9,68.01,67.86,67.94,101487.0,55.934,56.0246,55.901,55.9669,101487.0
2017-01-26 10:40:00,67.94,68.1,67.94,67.97,81905.0,55.9669,56.0987,55.9669,55.9917,81905.0
2017-01-26 10:50:00,67.96,68.12,67.94,68.11,81778.0,55.9834,56.1152,55.9669,56.107,81778.0
2017-01-26 11:00:00,68.12,68.13,68.02,68.06,80061.0,56.1152,56.1235,56.0328,56.0658,80061.0
2017-01-26 11:10:00,68.07,68.13,68.02,68.07,233199.0,56.074,56.1235,56.0328,56.074,233199.0
2017-01-26 11:20:00,68.08,68.1,68.01,68.06,39201.0,56.0823,56.0987,56.0246,56.0658,39201.0
2017-01-26 11:30:00,68.06,68.15,68.06,68.14,47561.0,56.0658,56.1399,56.0658,56.1317,47561.0
2017-01-26 11:40:00,68.14,68.17,68.08,68.11,66374.0,56.1317,56.1564,56.0823,56.107,66374.0
2017-01-26 11:50:00,68.1,68.17,68.1,68.1,50474.0,56.0987,56.1564,56.0987,56.0987,50474.0
2017-01-26 12:00:00,68.1,68.19,68.1,68.17,33996.0,56.0987,56.1729,56.0987,56.1564,33996.0
2017-01-26 12:10:00,68.16,68.16,68.12,68.14,27999.0,56.1482,56.1482,56.1152,56.1317,27999.0
2017-01-26 12:20:00,68.14,68.17,68.08,68.12,40682.0,56.1317,56.1564,56.0823,56.1152,40682.0
2017-01-26 12:30:00,68.12,68.13,68.08,68.11,34298.0,56.1152,56.1235,56.0823,56.107,34298.0
2017-01-26 12:40:00,68.11,68.15,68.1,68.12,32493.0,56.107,56.1399,56.0987,56.1152,32493.0
2017-01-26 12:50:00,68.13,68.13,68.07,68.07,28102.0,56.1235,56.1235,56.074,56.074,28102.0
2017-01-26 13:00:00,68.08,68.1,68.04,68.09,31965.0,56.0823,56.0987,56.0493,56.0905,31965.0
2017-01-26 13:10:00,68.1,68.12,68.03,68.03,108037.0,56.0987,56.1152,56.0411,56.0411,108037.0
2017-01-26 13:20:00,68.03,68.04,67.97,68.02,64120.0,56.0411,56.0493,55.9917,56.0328,64120.0
2017-01-26 13:30:00,68.02,68.03,67.94,67.96,179706.0,56.0328,56.0411,55.9669,55.9834,179706.0
2017-01-26 13:40:00,67.95,68.05,67.95,68.04,32180.0,55.9752,56.0576,55.9752,56.0493,32180.0
2017-01-26 13:50:00,68.03,68.06,68.0,68.05,48210.0,56.0411,56.0658,56.0164,56.0576,48210.0
2017-01-26 14:00:00,68.06,68.07,68.03,68.07,76120.0,56.0658,56.074,56.0411,56.074,76120.0
2017-01-26 14:10:00,68.07,68.07,68.03,68.03,89425.0,56.074,56.074,56.0411,56.0411,89425.0
2017-01-26 14:20:00,68.03,68.08,67.99,68.05,58224.0,56.0411,56.0823,56.0081,56.0576,58224.0
2017-01-26 14:30:00,68.04,68.06,68.0,68.02,63386.0,56.0493,56.0658,56.0164,56.0328,63386.0
2017-01-26 14:40:00,68.02,68.06,67.99,68.06,68517.0,56.0328,56.0658,56.0081,56.0658,68517.0
2017-01-26 14:50:00,68.06,68.06,67.98,68.01,62483.0,56.0658,56.0658,55.9999,56.0246,62483.0
2017-01-26 15:00:00,68.01,68.08,68.0,68.03,177088.0,56.0246,56.0823,56.0164,56.0411,177088.0
2017-01-26 15:10:00,68.03,68.1,68.02,68.09,118909.0,56.0411,56.0987,56.0328,56.0905,118909.0
2017-01-26 15:20:00,68.09,68.17,68.09,68.13,75956.0,56.0905,56.1564,56.0905,56.1235,75956.0
2017-01-26 15:30:00,68.12,68.14,68.08,68.13,105697.0,56.1152,56.1317,56.0823,56.1235,105697.0
2017-01-26 15:40:00,68.13,68.17,68.11,68.14,212882.0,56.1235,56.1564,56.107,56.1317,212882.0
2017-01-26 15:50:00,68.14,68.25,68.13,68.24,356076.0,56.1317,56.2223,56.1235,56.2141,356076.0
2017-01-27 09:30:00,64.98,65.05,63.64,63.87,1565762.0,53.5286,53.5862,52.4247,52.6142,1565762.0
2017-01-27 09:40:00,63.86,64.38,63.43,64.27,1255481.0,52.606,53.0343,52.2517,52.9437,1255481.0
2017-01-27 09:50:00,64.26,64.36,63.87,63.9,768727.0,52.9355,53.0178,52.6142,52.6389,768727.0
2017-01-27 10:00:00,63.9,63.98,63.55,63.93,782023.0,52.6389,52.7048,52.3506,52.6636,782023.0
2017-01-27 10:10:00,63.92,64.31,63.8,63.96,403668.0,52.6554,52.9767,52.5565,52.6883,403668.0
2017-01-27 10:20:00,63.95,63.99,63.77,63.87,328373.0,52.6801,52.713,52.5318,52.6142,328373.0
2017-01-27 10:30:00,63.86,63.9,63.67,63.74,311400.0,52.606,52.6389,52.4494,52.5071,311400.0
2017-01-27 10:40:00,63.75,63.89,63.58,63.64,326608.0,52.5153,52.6307,52.3753,52.4247,326608.0
2017-01-27 10:50:00,63.64,63.68,63.57,63.6,531225.0,52.4247,52.4577,52.3671,52.3918,531225.0
2017-01-27 11:00:00,63.6,63.66,63.5,63.53,576869.0,52.3918,52.4412,52.3094,52.3341,576869.0
2017-01-27 11:10:00,63.55,64.35,63.46,63.77,761960.0,52.3506,53.0096,52.2764,52.5318,761960.0
2017-01-27 11:20:00,63.77,64.23,63.72,64.1,500127.0,52.5318,52.9108,52.4906,52.8037,500127.0
2017-01-27 11:30:00,64.1,64.32,64.06,64.13,339185.0,52.8037,52.9849,52.7707,52.8284,339185.0
2017-01-27 11:40:00,64.12,64.25,63.99,64.22,235411.0,52.8201,52.9272,52.713,52.9025,235411.0
2017-01-27 11:50:00,64.22,64.24,64.04,64.09,222243.0,52.9025,52.919,52.7542,52.7954,222243.0
2017-01-27 12:00:00,64.09,64.2,64.03,64.03,173589.0,52.7954,52.886,52.746,52.746,173589.0
2017-01-27 12:10:00,64.03,64.28,64.01,64.28,171600.0,52.746,52.9519,52.7295,52.9519,171600.0
2017-01-27 12:20:00,64.28,64.44,64.23,64.36,170163.0,52.9519,53.0837,52.9108,53.0178,170163.0
2017-01-27 12:30:00,64.34,64.36,64.16,64.22,163536.0,53.0014,53.0178,52.8531,52.9025,163536.0
2017-01-27 12:40:00,64.23,64.23,64.05,64.14,144789.0,52.9108,52.9108,52.7625,52.8366,144789.0
2017-01-27 12:50:00,64.14,64.18,64.04,64.16,135599.0,52.8366,52.8696,52.7542,52.8531,135599.0
2017-01-27 13:00:00,64.17,64.21,64.11,64.2,118183.0,52.8613,52.8943,52.8119,52.886,118183.0
2017-01-27 13:10:00,64.2,64.32,64.19,64.26,119369.0,52.886,52.9849,52.8778,52.9355,119369.0
2017-01-27 13:20:00,64.25,64.3,64.2,64.24,149660.0,52.9272,52.9684,52.886,52.919,149660.0
2017-01-27 13:30:00,64.24,64.29,64.22,64.23,149642.0,52.919,52.9602,52.9025,52.9108,149642.0
2017-01-27 13:40:00,64.24,64.34,64.22,64.28,137395.0,52.919,53.0014,52.9025,52.9519,137395.0
2017-01-27 13:50:00,64.28,64.47,64.28,64.42,183992.0,52.9519,53.1085,52.9519,53.0673,183992.0
2017-01-27 14:00:00,64.42,64.44,64.35,64.38,155477.0,53.0673,53.0837,53.0096,53.0343,155477.0
2017-01-27 14:10:00,64.37,64.44,64.37,64.41,129311.0,53.0261,53.0837,53.0261,53.059,129311.0
2017-01-27 14:20:00,64.42,64.48,64.31,64.48,292948.0,53.0673,53.1167,52.9767,53.1167,292948.0
2017-01-27 14:30:00,64.48,64.57,64.46,64.55,142936.0,53.1167,53.1908,53.1002,53.1744,142936.0
2017-01-27 14:40:00,64.55,64.56,64.46,64.49,128642.0,53.1744,53.1826,53.1002,53.1249,128642.0
2017-01-27 14:50:00,64.5,64.52,64.45,64.49,108354.0,53.1332,53.1496,53.092,53.1249,108354.0
2017-01-27 15:00:00,64.5,64.53,64.47,64.51,111069.0,53.1332,53.1579,53.1085,53.1414,111069.0
2017-01-27 15:10:00,64.52,64.66,64.5,64.61,185172.0,53.1496,53.265,53.1332,53.2238,185172.0
2017-01-27 15:20:00,64.6,64.62,64.52,64.53,191530.0,53.2155,53.232,53.1496,53.1579,191530.0
2017-01-27 15:30:00,64.52,64.55,64.5,64.53,149078.0,53.1496,53.1744,53.1332,53.1579,149078.0
2017-01-27 15:40:00,64.53,64.61,64.52,64.6,375598.0,53.1579,53.2238,53.1496,53.2155,375598.0
2017-01-27 15:50:00,64.61,64.69,64.59,64.67,685709.0,53.2238,53.2897,53.2073,53.2732,685709.0
2017-01-30 09:30:00,64.29,64.42,63.95,64.41,359135.0,52.9602,53.0673,52.6801,53.059,359135.0
2017-01-30 09:40:00,64.4,64.42,64.28,64.32,407378.0,53.0508,53.0673,52.9519,52.9849,407378.0
2017-01-30 09:50:00,64.33,64.57,64.29,64.51,417491.0,52.9931,53.1908,52.9602,53.1414,417491.0
2017-01-30 10:00:00,64.51,64.53,64.33,64.4,322788.0,53.1414,53.1579,52.9931,53.0508,322788.0
2017-01-30 10:10:00,64.41,64.66,64.33,64.56,488886.0,53.059,53.265,52.9931,53.1826,488886.0
2017-01-30 10:20:00,64.56,64.58,64.46,64.53,231497.0,53.1826,53.1991,53.1002,53.1579,231497.0
2017-01-30 10:30:00,64.53,64.71,64.46,64.7,494049.0,53.1579,53.3062,53.1002,53.2979,494049.0
2017-01-30 10:40:00,64.71,64.72,64.54,64.61,308095.0,53.3062,53.3144,53.1661,53.2238,308095.0
2017-01-30 10:50:00,64.62,64.79,64.62,64.67,155512.0,53.232,53.3721,53.232,53.2732,155512.0
2017-01-30 11:00:00,64.67,64.8,64.65,64.76,169084.0,53.2732,53.3803,53.2567,53.3473,169084.0
2017-01-30 11:10:00,64.76,64.76,64.6,64.73,123240.0,53.3473,53.3473,53.2155,53.3226,123240.0
2017-01-30 11:20:00,64.74,64.79,64.73,64.75,105014.0,53.3309,53.3721,53.3226,53.3391,105014.0
2017-01-30 11:30:00,64.75,64.85,64.74,64.78,132115.0,53.3391,53.4215,53.3309,53.3638,132115.0
2017-01-30 11:40:00,64.78,64.81,64.57,64.57,154166.0,53.3638,53.3885,53.1908,53.1908,154166.0
2017-01-30 11:50:00,64.57,64.69,64.57,64.65,64407.0,53.1908,53.2897,53.1908,53.2567,64407.0
2017-01-30 12:00:00,64.65,64.65,64.55,64.57,64266.0,53.2567,53.2567,53.1744,53.1908,64266.0
2017-01-30 12:10:00,64.56,64.57,64.51,64.57,53120.0,53.1826,53.1908,53.1414,53.1908,53120.0
2017-01-30 12:20:00,64.56,64.58,64.5,64.54,131539.0,53.1826,53.1991,53.1332,53.1661,131539.0
2017-01-30 12:30:00,64.54,64.57,64.51,64.52,147615.0,53.1661,53.1908,53.1414,53.1496,147615.0
2017-01-30 12:40:00,64.53,64.57,64.53,64.57,61135.0,53.1579,53.1908,53.1579,53.1908,61135.0
2017-01-30 12:50:00,64.56,64.57,64.46,64.51,160765.0,53.1826,53.1908,53.1002,53.1414,160765.0
2017-01-30 13:00:00,64.51,64.51,64.44,64.45,75597.0,53.1414,53.1414,53.0837,53.092,75597.0
2017-01-30 13:10:00,64.44,64.46,64.33,64.34,59755.0,53.0837,53.1002,52.9931,53.0014,59755.0
2017-01-30 13:20:00,64.33,64.33,64.23,64.25,259607.0,52.9931,52.9931,52.9108,52.9272,259607.0
2017-01-30 13:30:00,64.25,64.29,64.21,64.26,75945.0,52.9272,52.9602,52.8943,52.9355,75945.0
2017-01-30 13:40:00,64.26,64.31,64.25,64.28,63103.0,52.9355,52.9767,52.9272,52.9519,63103.0
2017-01-30 13:50:00,64.28,64.28,64.19,64.2,79080.0,52.9519,52.9519,52.8778,52.886,79080.0
2017-01-30 14:00:00,64.2,64.29,64.18,64.28,75124.0,52.886,52.9602,52.8696,52.9519,75124.0
2017-01-30 14:10:00,64.29,64.37,64.28,64.36,111326.0,52.9602,53.0261,52.9519,53.0178,111326.0
2017-01-30 14:20:00,64.36,64.41,64.35,64.39,70021.0,53.0178,53.059,53.0096,53.0426,70021.0
2017-01-30 14:30:00,64.39,64.39,64.34,64.37,57028.0,53.0426,53.0426,53.0014,53.0261,57028.0
2017-01-30 14:40:00,64.37,64.45,64.35,64.38,97591.0,53.0261,53.092,53.0096,53.0343,97591.0
2017-01-30 14:50:00,64.38,64.44,64.37,64.43,79469.0,53.0343,53.0837,53.0261,53.0755,79469.0
2017-01-30 15:00:00,64.44,64.46,64.33,64.34,89829.0,53.0837,53.1002,52.9931,53.0014,89829.0
2017-01-30 15:10:00,64.33,64.38,64.3,64.36,71453.0,52.9931,53.0343,52.9684,53.0178,71453.0
2017-01-30 15:20:00,64.36,64.38,64.32,64.33,87602.0,53.0178,53.0343,52.9849,52.9931,87602.0
2017-01-30 15:30:00,64.34,64.42,64.34,64.39,163294.0,53.0014,53.0673,53.0014,53.0426,163294.0
2017-01-30 15:40:00,64.39,64.5,64.37,64.5,223234.0,53.0426,53.1332,53.0261,53.1332,223234.0
2017-01-30 15:50:00,64.5,64.57,64.43,64.53,422051.0,53.1332,53.1908,53.0755,53.1579,422051.0
2017-01-31 09:30:00,64.53,64.75,64.48,64.58,154754.0,53.1579,53.3391,53.1167,53.1991,154754.0
2017-01-31 09:40:00,64.59,64.88,64.53,64.86,276123.0,53.2073,53.4462,53.1579,53.4297,276123.0
2017-01-31 09:50:00,64.85,64.89,64.68,64.81,160452.0,53.4215,53.4544,53.2814,53.3885,160452.0
2017-01-31 10:00:00,64.81,64.94,64.81,64.9,121887.0,53.3885,53.4956,53.3885,53.4627,121887.0
2017-01-31 10:10:00,64.91,64.96,64.86,64.88,73547.0,53.4709,53.5121,53.4297,53.4462,73547.0
2017-01-31 10:20:00,64.89,64.92,64.8,64.9,93354.0,53.4544,53.4792,53.3803,53.4627,93354.0
2017-01-31 10:30:00,64.9,64.98,64.89,64.9,80620.0,53.4627,53.5286,53.4544,53.4627,80620.0
2017-01-31 10:40:00,64.9,64.97,64.85,64.95,188457.0,53.4627,53.5203,53.4215,53.5039,188457.0
2017-01-31 10:50:00,64.95,64.98,64.87,64.88,161622.0,53.5039,53.5286,53.438,53.4462,161622.0
2017-01-31 11:00:00,64.88,64.98,64.86,64.97,127067.0,53.4462,53.5286,53.4297,53.5203,127067.0
2017-01-31 11:10:00,64.97,65.05,64.96,65.01,161007.0,53.5203,53.5862,53.5121,53.5533,161007.0
2017-01-31 11:20:00,65.02,65.09,64.99,65.01,130930.0,53.5615,53.6192,53.5368,53.5533,130930.0
2017-01-31 11:30:00,65.01,65.05,64.94,64.99,124945.0,53.5533,53.5862,53.4956,53.5368,124945.0
2017-01-31 11:40:00,64.99,65.04,64.97,65.01,224731.0,53.5368,53.578,53.5203,53.5533,224731.0
2017-01-31 11:50:00,65.01,65.03,64.94,64.95,141801.0,53.5533,53.5698,53.4956,53.5039,141801.0
2017-01-31 12:00:00,64.95,65.0,64.87,64.88,367821.0,53.5039,53.5451,53.438,53.4462,367821.0
2017-01-31 12:10:00,64.88,65.0,64.75,64.76,110446.0,53.4462,53.5451,53.3391,53.3473,110446.0
2017-01-31 12:20:00,64.75,64.91,64.58,64.6,159480.0,53.3391,53.4709,53.1991,53.2155,159480.0
2017-01-31 12:30:00,64.6,64.61,64.54,64.56,79076.0,53.2155,53.2238,53.1661,53.1826,79076.0
2017-01-31 12:40:00,64.56,64.63,64.54,64.62,58876.0,53.1826,53.2403,53.1661,53.232,58876.0
2017-01-31 12:50:00,64.62,64.66,64.6,64.61,48683.0,53.232,53.265,53.2155,53.2238,48683.0
2017-01-31 13:00:00,64.61,64.66,64.59,64.65,42917.0,53.2238,53.265,53.2073,53.2567,42917.0
2017-01-31 13:10:00,64.66,64.67,64.55,64.57,48751.0,53.265,53.2732,53.1744,53.1908,48751.0
2017-01-31 13:20:00,64.58,64.63,64.57,64.62,41673.0,53.1991,53.2403,53.1908,53.232,41673.0
2017-01-31 13:30:00,64.63,64.64,64.58,64.58,46283.0,53.2403,53.2485,53.1991,53.1991,46283.0
2017-01-31 13:40:00,64.59,64.59,64.51,64.52,42343.0,53.2073,53.2073,53.1414,53.1496,42343.0
2017-01-31 13:50:00,64.53,64.54,64.43,64.45,75578.0,53.1579,53.1661,53.0755,53.092,75578.0
2017-01-31 14:00:00,64.46,64.49,64.36,64.42,126667.0,53.1002,53.1249,53.0178,53.0673,126667.0
2017-01-31 14:10:00,64.43,64.45,64.38,64.44,66697.0,53.0755,53.092,53.0343,53.0837,66697.0
2017-01-31 14:20:00,64.44,64.45,64.34,64.35,117696.0,53.0837,53.092,53.0014,53.0096,117696.0
2017-01-31 14:30:00,64.36,64.44,64.35,64.43,96303.0,53.0178,53.0837,53.0096,53.0755,96303.0
2017-01-31 14:40:00,64.44,64.54,64.41,64.5,125867.0,53.0837,53.1661,53.059,53.1332,125867.0
2017-01-31 14:50:00,64.51,64.56,64.46,64.5,113586.0,53.1414,53.1826,53.1002,53.1332,113586.0
2017-01-31 15:00:00,64.5,64.52,64.42,64.44,111609.0,53.1332,53.1496,53.0673,53.0837,111609.0
2017-01-31 15:10:00,64.45,64.56,64.44,64.48,157084.0,53.092,53.1826,53.0837,53.1167,157084.0
2017-01-31 15:20:00,64.49,64.5,64.44,64.45,138083.0,53.1249,53.1332,53.0837,53.092,138083.0
2017-01-31 15:30:00,64.45,64.55,64.45,64.47,185865.0,53.092,53.1744,53.092,53.1085,185865.0
2017-01-31 15:40:00,64.47,64.56,64.46,64.53,203129.0,53.1085,53.1826,53.1002,53.1579,203129.0
2017-01-31 15:50:00,64.53,64.59,64.5,64.58,477910.0,53.1579,53.2073,53.1332,53.1991,477910.0
2017-02-01 09:30:00,64.53,64.88,64.43,64.88,262528.0,53.1579,53.4462,53.0755,53.4462,262528.0
2017-02-01 09:40:00,64.88,64.92,64.74,64.77,114249.0,53.4462,53.4792,53.3309,53.3556,114249.0
2017-02-01 09:50:00,64.78,65.0,64.78,64.93,243046.0,53.3638,53.5451,53.3638,53.4874,243046.0
2017-02-01 10:00:00,64.93,65.0,64.86,64.92,211593.0,53.4874,53.5451,53.4297,53.4792,211593.0
2017-02-01 10:10:00,64.9,64.94,64.79,64.81,153937.0,53.4627,53.4956,53.3721,53.3885,153937.0
2017-02-01 10:20:00,64.82,64.86,64.74,64.78,153182.0,53.3968,53.4297,53.3309,53.3638,153182.0
2017-02-01 10:30:00,64.79,64.81,64.7,64.74,145714.0,53.3721,53.3885,53.2979,53.3309,145714.0
2017-02-01 10:40:00,64.74,64.74,64.59,64.6,111301.0,53.3309,53.3309,53.2073,53.2155,111301.0
2017-02-01 10:50:00,64.61,64.66,64.52,64.55,93294.0,53.2238,53.265,53.1496,53.1744,93294.0
2017-02-01 11:00:00,64.56,64.62,64.54,64.56,72719.0,53.1826,53.232,53.1661,53.1826,72719.0
2017-02-01 11:10:00,64.56,64.62,64.5,64.5,114337.0,53.1826,53.232,53.1332,53.1332,114337.0
2017-02-01 11:20:00,64.51,64.54,64.43,64.5,81655.0,53.1414,53.1661,53.0755,53.1332,81655.0
2017-02-01 11:30:00,64.5,64.61,64.46,64.58,95078.0,53.1332,53.2238,53.1002,53.1991,95078.0
2017-02-01 11:40:00,64.59,64.62,64.57,64.6,55129.0,53.2073,53.232,53.1908,53.2155,55129.0
2017-02-01 11:50:00,64.6,64.62,64.58,64.61,42428.0,53.2155,53.232,53.1991,53.2238,42428.0
2017-02-01 12:00:00,64.61,64.74,64.61,64.71,82038.0,53.2238,53.3309,53.2238,53.3062,82038.0
2017-02-01 12:10:00,64.72,64.74,64.67,64.69,57174.0,53.3144,53.3309,53.2732,53.2897,57174.0
2017-02-01 12:20:00,64.69,64.77,64.69,64.75,57299.0,53.2897,53.3556,53.2897,53.3391,57299.0
2017-02-01 12:30:00,64.75,64.78,64.72,64.74,36859.0,53.3391,53.3638,53.3144,53.3309,36859.0
2017-02-01 12:40:00,64.74,64.78,64.72,64.73,57737.0,53.3309,53.3638,53.3144,53.3226,57737.0
2017-02-01 12:50:00,64.73,64.74,64.69,64.72,55598.0,53.3226,53.3309,53.2897,53.3144,55598.0
2017-02-01 13:00:00,64.72,64.75,64.69,64.74,40141.0,53.3144,53.3391,53.2897,53.3309,40141.0
2017-02-01 13:10:00,64.74,64.75,64.67,64.74,107415.0,53.3309,53.3391,53.2732,53.3309,107415.0
2017-02-01 13:20:00,64.73,64.75,64.69,64.7,62921.0,53.3226,53.3391,53.2897,53.2979,62921.0
2017-02-01 13:30:00,64.69,64.73,64.61,64.61,40752.0,53.2897,53.3226,53.2238,53.2238,40752.0
2017-02-01 13:40:00,64.61,64.66,64.6,64.64,44770.0,53.2238,53.265,53.2155,53.2485,44770.0
2017-02-01 13:50:00,64.63,64.66,64.6,64.66,69763.0,53.2403,53.265,53.2155,53.265,69763.0
2017-02-01 14:00:00,64.66,64.77,64.63,64.71,57470.0,53.265,53.3556,53.2403,53.3062,57470.0
2017-02-01 14:10:00,64.72,64.82,64.71,64.81,103726.0,53.3144,53.3968,53.3062,53.3885,103726.0
2017-02-01 14:20:00,64.81,64.87,64.79,64.84,44557.0,53.3885,53.438,53.3721,53.4133,44557.0
2017-02-01 14:30:00,64.85,64.88,64.78,64.79,153304.0,53.4215,53.4462,53.3638,53.3721,153304.0
2017-02-01 14:40:00,64.8,64.81,64.76,64.77,55570.0,53.3803,53.3885,53.3473,53.3556,55570.0
2017-02-01 14:50:00,64.77,64.81,64.75,64.81,45507.0,53.3556,53.3885,53.3391,53.3885,45507.0
2017-02-01 15:00:00,64.81,64.84,64.78,64.79,52129.0,53.3885,53.4133,53.3638,53.3721,52129.0
2017-02-01 15:10:00,64.79,64.86,64.78,64.83,53519.0,53.3721,53.4297,53.3638,53.405,53519.0
2017-02-01 15:20:00,64.83,64.91,64.83,64.91,66198.0,53.405,53.4709,53.405,53.4709,66198.0
2017-02-01 15:30:00,64.9,64.93,64.83,64.88,99786.0,53.4627,53.4874,53.405,53.4462,99786.0
2017-02-01 15:40:00,64.88,64.92,64.81,64.83,114717.0,53.4462,53.4792,53.3885,53.405,114717.0
2017-02-01 15:50:00,64.83,64.84,64.68,64.72,520074.0,53.405,53.4133,53.2814,53.3144,520074.0
2017-02-02 09:30:00,65.09,65.29,64.82,65.24,169407.0,53.6192,53.7839,53.3968,53.7428,169407.0
2017-02-02 09:40:00,65.24,65.29,65.03,65.09,119411.0,53.7428,53.7839,53.5698,53.6192,119411.0
2017-02-02 09:50:00,65.1,65.14,65.05,65.1,52130.0,53.6274,53.6604,53.5862,53.6274,52130.0
2017-02-02 10:00:00,65.11,65.36,65.11,65.34,126039.0,53.6357,53.8416,53.6357,53.8251,126039.0
2017-02-02 10:10:00,65.34,65.35,65.21,65.28,70447.0,53.8251,53.8334,53.718,53.7757,70447.0
2017-02-02 10:20:00,65.29,65.45,65.29,65.34,105317.0,53.7839,53.9158,53.7839,53.8251,105317.0
2017-02-02 10:30:00,65.33,65.44,65.3,65.42,81161.0,53.8169,53.9075,53.7922,53.891,81161.0
2017-02-02 10:40:00,65.42,65.49,65.41,65.46,148259.0,53.891,53.9487,53.8828,53.924,148259.0
2017-02-02 10:50:00,65.46,65.55,65.39,65.43,250670.0,53.924,53.9981,53.8663,53.8993,250670.0
2017-02-02 11:00:00,65.44,65.57,65.44,65.53,258047.0,53.9075,54.0146,53.9075,53.9817,258047.0
2017-02-02 11:10:00,65.53,65.59,65.51,65.57,173525.0,53.9817,54.0311,53.9652,54.0146,173525.0
2017-02-02 11:20:00,65.56,65.57,65.47,65.52,103492.0,54.0064,54.0146,53.9322,53.9734,103492.0
2017-02-02 11:30:00,65.53,65.57,65.52,65.54,98414.0,53.9817,54.0146,53.9734,53.9899,98414.0
2017-02-02 11:40:00,65.54,65.58,65.52,65.56,145723.0,53.9899,54.0228,53.9734,54.0064,145723.0
2017-02-02 11:50:00,65.56,65.59,65.54,65.55,155745.0,54.0064,54.0311,53.9899,53.9981,155745.0
2017-02-02 12:00:00,65.55,65.61,65.53,65.58,99721.0,53.9981,54.0476,53.9817,54.0228,99721.0
2017-02-02 12:10:00,65.59,65.65,65.56,65.64,81631.0,54.0311,54.0805,54.0064,54.0723,81631.0
2017-02-02 12:20:00,65.64,65.73,65.63,65.69,75152.0,54.0723,54.1464,54.064,54.1135,75152.0
2017-02-02 12:30:00,65.68,65.76,65.67,65.76,89572.0,54.1052,54.1711,54.097,54.1711,89572.0
2017-02-02 12:40:00,65.76,65.85,65.75,65.84,136560.0,54.1711,54.2453,54.1629,54.237,136560.0
2017-02-02 12:50:00,65.84,65.88,65.8,65.84,84451.0,54.237,54.27,54.2041,54.237,84451.0
2017-02-02 13:00:00,65.84,65.88,65.74,65.77,111364.0,54.237,54.27,54.1546,54.1794,111364.0
2017-02-02 13:10:00,65.76,65.76,65.69,65.71,36546.0,54.1711,54.1711,54.1135,54.1299,36546.0
2017-02-02 13:20:00,65.7,65.7,65.62,65.64,34032.0,54.1217,54.1217,54.0558,54.0723,34032.0
2017-02-02 13:30:00,65.63,65.65,65.53,65.61,66783.0,54.064,54.0805,53.9817,54.0476,66783.0
2017-02-02 13:40:00,65.61,65.72,65.59,65.72,52515.0,54.0476,54.1382,54.0311,54.1382,52515.0
2017-02-02 13:50:00,65.72,65.78,65.69,65.77,46699.0,54.1382,54.1876,54.1135,54.1794,46699.0
2017-02-02 14:00:00,65.76,65.77,65.71,65.73,87424.0,54.1711,54.1794,54.1299,54.1464,87424.0
2017-02-02 14:10:00,65.73,65.75,65.66,65.69,68424.0,54.1464,54.1629,54.0887,54.1135,68424.0
2017-02-02 14:20:00,65.7,65.7,65.56,65.62,78938.0,54.1217,54.1217,54.0064,54.0558,78938.0
2017-02-02 14:30:00,65.63,65.75,65.62,65.73,102430.0,54.064,54.1629,54.0558,54.1464,102430.0
2017-02-02 14:40:00,65.72,65.75,65.68,65.73,81454.0,54.1382,54.1629,54.1052,54.1464,81454.0
2017-02-02 14:50:00,65.74,65.81,65.74,65.8,138198.0,54.1546,54.2123,54.1546,54.2041,138198.0
2017-02-02 15:00:00,65.79,65.82,65.76,65.81,58635.0,54.1958,54.2205,54.1711,54.2123,58635.0
2017-02-02 15:10:00,65.81,65.92,65.8,65.91,136993.0,54.2123,54.3029,54.2041,54.2947,136993.0
2017-02-02 15:20:00,65.91,66.02,65.9,66.01,198185.0,54.2947,54.3853,54.2864,54.3771,198185.0
2017-02-02 15:30:00,66.01,66.01,65.95,65.96,141846.0,54.3771,54.3771,54.3276,54.3359,141846.0
2017-02-02 15:40:00,65.97,65.98,65.75,65.83,205785.0,54.3441,54.3523,54.1629,54.2288,205785.0
2017-02-02 15:50:00,65.82,65.83,65.65,65.68,543524.0,54.2205,54.2288,54.0805,54.1052,543524.0
2017-02-03 09:30:00,66.34,66.34,65.75,66.14,191553.0,54.6489,54.6489,54.1629,54.4842,191553.0
2017-02-03 09:40:00,66.13,66.2,66.06,66.06,118955.0,54.4759,54.5336,54.4183,54.4183,118955.0
2017-02-03 09:50:00,66.04,66.05,65.9,66.03,102608.0,54.4018,54.41,54.2864,54.3935,102608.0
2017-02-03 10:00:00,66.04,66.13,65.96,66.0,123873.0,54.4018,54.4759,54.3359,54.3688,123873.0
2017-02-03 10:10:00,66.01,66.17,66.0,66.13,110402.0,54.3771,54.5089,54.3688,54.4759,110402.0
2017-02-03 10:20:00,66.13,66.16,66.05,66.06,76184.0,54.4759,54.5006,54.41,54.4183,76184.0
2017-02-03 10:30:00,66.07,66.12,65.99,66.0,110201.0,54.4265,54.4677,54.3606,54.3688,110201.0
2017-02-03 10:40:00,66.0,66.13,66.0,66.05,93042.0,54.3688,54.4759,54.3688,54.41,93042.0
2017-02-03 10:50:00,66.04,66.09,66.02,66.03,60959.0,54.4018,54.443,54.3853,54.3935,60959.0
2017-02-03 11:00:00,66.03,66.1,65.97,65.98,71061.0,54.3935,54.4512,54.3441,54.3523,71061.0
2017-02-03 11:10:00,65.98,66.02,65.93,65.97,113592.0,54.3523,54.3853,54.3112,54.3441,113592.0
2017-02-03 11:20:00,65.98,66.08,65.97,66.07,79255.0,54.3523,54.4347,54.3441,54.4265,79255.0
2017-02-03 11:30:00,66.08,66.08,66.03,66.03,68488.0,54.4347,54.4347,54.3935,54.3935,68488.0
2017-02-03 11:40:00,66.03,66.12,66.02,66.11,68320.0,54.3935,54.4677,54.3853,54.4594,68320.0
2017-02-03 11:50:00,66.11,66.22,66.11,66.18,63033.0,54.4594,54.5501,54.4594,54.5171,63033.0
2017-02-03 12:00:00,66.18,66.24,66.15,66.2,494367.0,54.5171,54.5665,54.4924,54.5336,494367.0
2017-02-03 12:10:00,66.2,66.21,66.11,66.11,47030.0,54.5336,54.5418,54.4594,54.4594,47030.0
2017-02-03 12:20:00,66.11,66.21,66.11,66.18,62772.0,54.4594,54.5418,54.4594,54.5171,62772.0
2017-02-03 12:30:00,66.19,66.24,66.18,66.24,35557.0,54.5253,54.5665,54.5171,54.5665,35557.0
2017-02-03 12:40:00,66.23,66.25,66.21,66.23,38582.0,54.5583,54.5748,54.5418,54.5583,38582.0
2017-02-03 12:50:00,66.24,66.25,66.21,66.22,29267.0,54.5665,54.5748,54.5418,54.5501,29267.0
2017-02-03 13:00:00,66.23,66.23,66.16,66.17,35323.0,54.5583,54.5583,54.5006,54.5089,35323.0
2017-02-03 13:10:00,66.16,66.22,66.16,66.21,47514.0,54.5006,54.5501,54.5006,54.5418,47514.0
2017-02-03 13:20:00,66.22,66.25,66.19,66.19,31917.0,54.5501,54.5748,54.5253,54.5253,31917.0
2017-02-03 13:30:00,66.2,66.24,66.16,66.16,32848.0,54.5336,54.5665,54.5006,54.5006,32848.0
2017-02-03 13:40:00,66.17,66.17,66.11,66.14,21591.0,54.5089,54.5089,54.4594,54.4842,21591.0
2017-02-03 13:50:00,66.14,66.19,66.12,66.15,64167.0,54.4842,54.5253,54.4677,54.4924,64167.0
2017-02-03 14:00:00,66.15,66.17,66.11,66.14,62088.0,54.4924,54.5089,54.4594,54.4842,62088.0
2017-02-03 14:10:00,66.14,66.19,66.11,66.11,56708.0,54.4842,54.5253,54.4594,54.4594,56708.0
2017-02-03 14:20:00,66.11,66.15,66.1,66.13,52089.0,54.4594,54.4924,54.4512,54.4759,52089.0
2017-02-03 14:30:00,66.13,66.14,66.1,66.11,43059.0,54.4759,54.4842,54.4512,54.4594,43059.0
2017-02-03 14:40:00,66.12,66.14,66.08,66.09,169329.0,54.4677,54.4842,54.4347,54.443,169329.0
2017-02-03 14:50:00,66.09,66.09,66.0,66.07,62814.0,54.443,54.443,54.3688,54.4265,62814.0
2017-02-03 15:00:00,66.06,66.07,66.0,66.01,66669.0,54.4183,54.4265,54.3688,54.3771,66669.0
2017-02-03 15:10:00,66.01,66.03,65.98,66.0,103536.0,54.3771,54.3935,54.3523,54.3688,103536.0
2017-02-03 15:20:00,66.01,66.04,65.96,66.01,85532.0,54.3771,54.4018,54.3359,54.3771,85532.0
2017-02-03 15:30:00,66.01,66.05,65.98,66.03,81513.0,54.3771,54.41,54.3523,54.3935,81513.0
2017-02-03 15:40:00,66.03,66.06,65.96,65.97,136405.0,54.3935,54.4183,54.3359,54.3441,136405.0
2017-02-03 15:50:00,65.97,66.01,65.9,65.93,343591.0,54.3441,54.3771,54.2864,54.3112,343591.0
2017-02-06 09:30:00,66.08,66.08,65.59,65.62,137856.0,54.4347,54.4347,54.0311,54.0558,137856.0
2017-02-06 09:40:00,65.61,65.77,65.59,65.7,42000.0,54.0476,54.1794,54.0311,54.1217,42000.0
2017-02-06 09:50:00,65.7,65.75,65.66,65.72,64981.0,54.1217,54.1629,54.0887,54.1382,64981.0
2017-02-06 10:00:00,65.73,65.77,65.66,65.73,58809.0,54.1464,54.1794,54.0887,54.1464,58809.0
2017-02-06 10:10:00,65.74,65.83,65.74,65.77,70771.0,54.1546,54.2288,54.1546,54.1794,70771.0
2017-02-06 10:20:00,65.77,65.79,65.67,65.67,84252.0,54.1794,54.1958,54.097,54.097,84252.0
2017-02-06 10:30:00,65.67,65.73,65.63,65.66,46057.0,54.097,54.1464,54.064,54.0887,46057.0
2017-02-06 10:40:00,65.66,65.72,65.66,65.68,41286.0,54.0887,54.1382,54.0887,54.1052,41286.0
2017-02-06 10:50:00,65.69,65.69,65.64,65.65,41961.0,54.1135,54.1135,54.0723,54.0805,41961.0
2017-02-06 11:00:00,65.65,65.75,65.65,65.7,52379.0,54.0805,54.1629,54.0805,54.1217,52379.0
2017-02-06 11:10:00,65.7,65.76,65.69,65.69,41912.0,54.1217,54.1711,54.1135,54.1135,41912.0
2017-02-06 11:20:00,65.69,65.71,65.6,65.64,58317.0,54.1135,54.1299,54.0393,54.0723,58317.0
2017-02-06 11:30:00,65.64,65.72,65.64,65.66,71088.0,54.0723,54.1382,54.0723,54.0887,71088.0
2017-02-06 11:40:00,65.67,65.69,65.6,65.67,51669.0,54.097,54.1135,54.0393,54.097,51669.0
2017-02-06 11:50:00,65.67,65.7,65.61,65.65,35811.0,54.097,54.1217,54.0476,54.0805,35811.0
2017-02-06 12:00:00,65.65,65.67,65.6,65.65,45715.0,54.0805,54.097,54.0393,54.0805,45715.0
2017-02-06 12:10:00,65.65,65.66,65.58,65.58,32810.0,54.0805,54.0887,54.0228,54.0228,32810.0
2017-02-06 12:20:00,65.58,65.62,65.57,65.62,35816.0,54.0228,54.0558,54.0146,54.0558,35816.0
2017-02-06 12:30:00,65.62,65.65,65.61,65.61,38326.0,54.0558,54.0805,54.0476,54.0476,38326.0
2017-02-06 12:40:00,65.61,65.66,65.59,65.65,35345.0,54.0476,54.0887,54.0311,54.0805,35345.0
2017-02-06 12:50:00,65.65,65.73,65.64,65.68,34906.0,54.0805,54.1464,54.0723,54.1052,34906.0
2017-02-06 13:00:00,65.68,65.71,65.64,65.71,85598.0,54.1052,54.1299,54.0723,54.1299,85598.0
2017-02-06 13:10:00,65.71,65.74,65.67,65.7,40258.0,54.1299,54.1546,54.097,54.1217,40258.0
2017-02-06 13:20:00,65.71,65.71,65.63,65.64,25728.0,54.1299,54.1299,54.064,54.0723,25728.0
2017-02-06 13:30:00,65.64,65.65,65.57,65.6,45254.0,54.0723,54.0805,54.0146,54.0393,45254.0
2017-02-06 13:40:00,65.61,65.63,65.58,65.59,26792.0,54.0476,54.064,54.0228,54.0311,26792.0
2017-02-06 13:50:00,65.59,65.66,65.57,65.62,36830.0,54.0311,54.0887,54.0146,54.0558,36830.0
2017-02-06 14:00:00,65.61,65.63,65.55,65.6,60741.0,54.0476,54.064,53.9981,54.0393,60741.0
2017-02-06 14:10:00,65.6,65.65,65.58,65.63,55628.0,54.0393,54.0805,54.0228,54.064,55628.0
2017-02-06 14:20:00,65.63,65.63,65.55,65.58,53531.0,54.064,54.064,53.9981,54.0228,53531.0
2017-02-06 14:30:00,65.57,65.6,65.56,65.6,35629.0,54.0146,54.0393,54.0064,54.0393,35629.0
2017-02-06 14:40:00,65.6,65.62,65.58,65.61,83408.0,54.0393,54.0558,54.0228,54.0476,83408.0
2017-02-06 14:50:00,65.61,65.63,65.57,65.57,44155.0,54.0476,54.064,54.0146,54.0146,44155.0
2017-02-06 15:00:00,65.57,65.57,65.5,65.51,63333.0,54.0146,54.0146,53.9569,53.9652,63333.0
2017-02-06 15:10:00,65.52,65.55,65.5,65.5,62164.0,53.9734,53.9981,53.9569,53.9569,62164.0
2017-02-06 15:20:00,65.5,65.55,65.5,65.55,68349.0,53.9569,53.9981,53.9569,53.9981,68349.0
2017-02-06 15:30:00,65.55,65.55,65.52,65.52,69098.0,53.9981,53.9981,53.9734,53.9734,69098.0
2017-02-06 15:40:00,65.52,65.54,65.45,65.48,136490.0,53.9734,53.9899,53.9158,53.9405,136490.0
2017-02-06 15:50:00,65.49,65.53,65.47,65.5,243441.0,53.9487,53.9817,53.9322,53.9569,243441.0
2017-02-07 09:30:00,65.73,66.09,65.68,66.08,155524.0,54.1464,54.443,54.1052,54.4347,155524.0
2017-02-07 09:40:00,66.09,66.09,65.96,66.01,55687.0,54.443,54.443,54.3359,54.3771,55687.0
2017-02-07 09:50:00,66.01,66.1,65.98,66.03,92579.0,54.3771,54.4512,54.3523,54.3935,92579.0
2017-02-07 10:00:00,66.03,66.08,65.98,65.98,147046.0,54.3935,54.4347,54.3523,54.3523,147046.0
2017-02-07 10:10:00,65.98,66.05,65.92,66.02,60443.0,54.3523,54.41,54.3029,54.3853,60443.0
2017-02-07 10:20:00,66.01,66.05,65.97,66.04,60687.0,54.3771,54.41,54.3441,54.4018,60687.0
2017-02-07 10:30:00,66.05,66.16,66.03,66.11,48864.0,54.41,54.5006,54.3935,54.4594,48864.0
2017-02-07 10:40:00,66.11,66.16,66.06,66.09,39524.0,54.4594,54.5006,54.4183,54.443,39524.0
2017-02-07 10:50:00,66.09,66.1,65.97,65.99,47459.0,54.443,54.4512,54.3441,54.3606,47459.0
2017-02-07 11:00:00,65.98,66.01,65.98,66.01,41413.0,54.3523,54.3771,54.3523,54.3771,41413.0
2017-02-07 11:10:00,66.0,66.07,65.99,66.03,53986.0,54.3688,54.4265,54.3606,54.3935,53986.0
2017-02-07 11:20:00,66.03,66.05,65.9,65.9,62975.0,54.3935,54.41,54.2864,54.2864,62975.0
2017-02-07 11:30:00,65.91,66.03,65.91,66.03,33091.0,54.2947,54.3935,54.2947,54.3935,33091.0
2017-02-07 11:40:00,66.03,66.19,66.01,66.15,91190.0,54.3935,54.5253,54.3771,54.4924,91190.0
2017-02-07 11:50:00,66.14,66.25,66.13,66.2,74206.0,54.4842,54.5748,54.4759,54.5336,74206.0
2017-02-07 12:00:00,66.19,66.25,66.19,66.2,26942.0,54.5253,54.5748,54.5253,54.5336,26942.0
2017-02-07 12:10:00,66.21,66.24,66.17,66.17,27980.0,54.5418,54.5665,54.5089,54.5089,27980.0
2017-02-07 12:20:00,66.17,66.2,66.08,66.11,48575.0,54.5089,54.5336,54.4347,54.4594,48575.0
2017-02-07 12:30:00,66.11,66.17,66.09,66.17,23109.0,54.4594,54.5089,54.443,54.5089,23109.0
2017-02-07 12:40:00,66.17,66.19,66.14,66.16,37036.0,54.5089,54.5253,54.4842,54.5006,37036.0
2017-02-07 12:50:00,66.16,66.24,66.15,66.24,20298.0,54.5006,54.5665,54.4924,54.5665,20298.0
2017-02-07 13:00:00,66.23,66.29,66.23,66.29,28079.0,54.5583,54.6077,54.5583,54.6077,28079.0
2017-02-07 13:10:00,66.3,66.39,66.29,66.39,52586.0,54.616,54.6901,54.6077,54.6901,52586.0
2017-02-07 13:20:00,66.39,66.5,66.39,66.5,63733.0,54.6901,54.7807,54.6901,54.7807,63733.0
2017-02-07 13:30:00,66.5,66.61,66.49,66.6,116134.0,54.7807,54.8713,54.7725,54.8631,116134.0
2017-02-07 13:40:00,66.59,66.62,66.48,66.48,66320.0,54.8548,54.8796,54.7642,54.7642,66320.0
2017-02-07 13:50:00,66.48,66.49,66.42,66.45,55071.0,54.7642,54.7725,54.7148,54.7395,55071.0
2017-02-07 14:00:00,66.45,66.49,66.43,66.43,35072.0,54.7395,54.7725,54.723,54.723,35072.0
2017-02-07 14:10:00,66.43,66.47,66.41,66.47,33701.0,54.723,54.756,54.7066,54.756,33701.0
2017-02-07 14:20:00,66.46,66.53,66.42,66.52,52332.0,54.7478,54.8054,54.7148,54.7972,52332.0
2017-02-07 14:30:00,66.51,66.55,66.5,66.53,36939.0,54.7889,54.8219,54.7807,54.8054,36939.0
2017-02-07 14:40:00,66.53,66.62,66.52,66.61,44488.0,54.8054,54.8796,54.7972,54.8713,44488.0
2017-02-07 14:50:00,66.61,66.66,66.6,66.61,36959.0,54.8713,54.9125,54.8631,54.8713,36959.0
2017-02-07 15:00:00,66.61,66.7,66.61,66.7,62040.0,54.8713,54.9455,54.8713,54.9455,62040.0
2017-02-07 15:10:00,66.7,66.79,66.69,66.77,117866.0,54.9455,55.0196,54.9372,55.0031,117866.0
2017-02-07 15:20:00,66.77,66.79,66.72,66.76,105611.0,55.0031,55.0196,54.9619,54.9949,105611.0
2017-02-07 15:30:00,66.75,66.75,66.64,66.67,134346.0,54.9867,54.9867,54.896,54.9208,134346.0
2017-02-07 15:40:00,66.67,66.72,66.66,66.67,122812.0,54.9208,54.9619,54.9125,54.9208,122812.0
2017-02-07 15:50:00,66.66,66.67,66.56,66.56,264438.0,54.9125,54.9208,54.8301,54.8301,264438.0
2017-02-08 09:30:00,66.67,66.9,66.53,66.87,64127.0,54.9208,55.1102,54.8054,55.0855,64127.0
2017-02-08 09:40:00,66.87,66.87,66.69,66.72,67431.0,55.0855,55.0855,54.9372,54.9619,67431.0
2017-02-08 09:50:00,66.73,66.99,66.72,66.97,65629.0,54.9702,55.1844,54.9619,55.1679,65629.0
2017-02-08 10:00:00,66.95,66.97,66.85,66.85,43323.0,55.1514,55.1679,55.069,55.069,43323.0
2017-02-08 10:10:00,66.85,66.87,66.75,66.77,51522.0,55.069,55.0855,54.9867,55.0031,51522.0
2017-02-08 10:20:00,66.77,66.88,66.77,66.86,64827.0,55.0031,55.0937,55.0031,55.0773,64827.0
2017-02-08 10:30:00,66.86,66.86,66.73,66.76,52925.0,55.0773,55.0773,54.9702,54.9949,52925.0
2017-02-08 10:40:00,66.76,66.85,66.74,66.81,85604.0,54.9949,55.069,54.9784,55.0361,85604.0
2017-02-08 10:50:00,66.8,66.85,66.76,66.78,93977.0,55.0278,55.069,54.9949,55.0114,93977.0
2017-02-08 11:00:00,66.79,66.88,66.69,66.7,83482.0,55.0196,55.0937,54.9372,54.9455,83482.0
2017-02-08 11:10:00,66.71,66.81,66.7,66.79,75749.0,54.9537,55.0361,54.9455,55.0196,75749.0
2017-02-08 11:20:00,66.78,66.79,66.73,66.74,43674.0,55.0114,55.0196,54.9702,54.9784,43674.0
2017-02-08 11:30:00,66.75,66.85,66.74,66.78,37257.0,54.9867,55.069,54.9784,55.0114,37257.0
2017-02-08 11:40:00,66.78,66.81,66.72,66.77,31478.0,55.0114,55.0361,54.9619,55.0031,31478.0
2017-02-08 11:50:00,66.77,66.79,66.75,66.78,22592.0,55.0031,55.0196,54.9867,55.0114,22592.0
2017-02-08 12:00:00,66.77,66.79,66.66,66.68,54627.0,55.0031,55.0196,54.9125,54.929,54627.0
2017-02-08 12:10:00,66.69,66.71,66.65,66.71,38593.0,54.9372,54.9537,54.9043,54.9537,38593.0
2017-02-08 12:20:00,66.7,66.71,66.62,66.66,49879.0,54.9455,54.9537,54.8796,54.9125,49879.0
2017-02-08 12:30:00,66.66,66.67,66.61,66.61,34917.0,54.9125,54.9208,54.8713,54.8713,34917.0
2017-02-08 12:40:00,66.61,66.61,66.55,66.59,62179.0,54.8713,54.8713,54.8219,54.8548,62179.0
2017-02-08 12:50:00,66.59,66.59,66.55,66.56,23544.0,54.8548,54.8548,54.8219,54.8301,23544.0
2017-02-08 13:00:00,66.55,66.56,66.51,66.52,70095.0,54.8219,54.8301,54.7889,54.7972,70095.0
2017-02-08 13:10:00,66.53,66.54,66.5,66.5,29119.0,54.8054,54.8137,54.7807,54.7807,29119.0
2017-02-08 13:20:00,66.51,66.58,66.47,66.58,59391.0,54.7889,54.8466,54.756,54.8466,59391.0
2017-02-08 13:30:00,66.57,66.64,66.56,66.64,90553.0,54.8384,54.896,54.8301,54.896,90553.0
2017-02-08 13:40:00,66.63,66.64,66.57,66.58,134976.0,54.8878,54.896,54.8384,54.8466,134976.0
2017-02-08 13:50:00,66.57,66.59,66.56,66.56,36848.0,54.8384,54.8548,54.8301,54.8301,36848.0
2017-02-08 14:00:00,66.56,66.57,66.5,66.5,44863.0,54.8301,54.8384,54.7807,54.7807,44863.0
2017-02-08 14:10:00,66.51,66.54,66.51,66.51,42513.0,54.7889,54.8137,54.7889,54.7889,42513.0
2017-02-08 14:20:00,66.51,66.52,66.45,66.47,52667.0,54.7889,54.7972,54.7395,54.756,52667.0
2017-02-08 14:30:00,66.47,66.48,66.44,66.45,60629.0,54.756,54.7642,54.7313,54.7395,60629.0
2017-02-08 14:40:00,66.45,66.46,66.43,66.43,69645.0,54.7395,54.7478,54.723,54.723,69645.0
2017-02-08 14:50:00,66.44,66.48,66.43,66.44,88268.0,54.7313,54.7642,54.723,54.7313,88268.0
2017-02-08 15:00:00,66.43,66.48,66.39,66.48,82890.0,54.723,54.7642,54.6901,54.7642,82890.0
2017-02-08 15:10:00,66.48,66.52,66.47,66.52,64506.0,54.7642,54.7972,54.756,54.7972,64506.0
2017-02-08 15:20:00,66.52,66.55,66.49,66.55,96342.0,54.7972,54.8219,54.7725,54.8219,96342.0
2017-02-08 15:30:00,66.55,66.59,66.53,66.56,90316.0,54.8219,54.8548,54.8054,54.8301,90316.0
2017-02-08 15:40:00,66.56,66.59,66.55,66.57,164940.0,54.8301,54.8548,54.8219,54.8384,164940.0
2017-02-08 15:50:00,66.56,66.59,66.52,66.58,514708.0,54.8301,54.8548,54.7972,54.8466,514708.0
2017-02-09 09:30:00,66.54,66.67,66.26,66.64,104441.0,54.8137,54.9208,54.583,54.896,104441.0
2017-02-09 09:40:00,66.68,66.69,66.54,66.68,54592.0,54.929,54.9372,54.8137,54.929,54592.0
2017-02-09 09:50:00,66.69,66.81,66.61,66.63,71716.0,54.9372,55.0361,54.8713,54.8878,71716.0
2017-02-09 10:00:00,66.62,66.73,66.54,66.57,98608.0,54.8796,54.9702,54.8137,54.8384,98608.0
2017-02-09 10:10:00,66.56,66.68,66.52,66.67,100238.0,54.8301,54.929,54.7972,54.9208,100238.0
2017-02-09 10:20:00,66.68,66.73,66.6,66.61,64670.0,54.929,54.9702,54.8631,54.8713,64670.0
2017-02-09 10:30:00,66.61,66.65,66.51,66.53,74874.0,54.8713,54.9043,54.7889,54.8054,74874.0
2017-02-09 10:40:00,66.55,66.56,66.49,66.5,49971.0,54.8219,54.8301,54.7725,54.7807,49971.0
2017-02-09 10:50:00,66.5,66.51,66.45,66.48,82935.0,54.7807,54.7889,54.7395,54.7642,82935.0
2017-02-09 11:00:00,66.48,66.49,66.42,66.45,64676.0,54.7642,54.7725,54.7148,54.7395,64676.0
2017-02-09 11:10:00,66.45,66.59,66.45,66.59,86334.0,54.7395,54.8548,54.7395,54.8548,86334.0
2017-02-09 11:20:00,66.59,66.6,66.51,66.52,102255.0,54.8548,54.8631,54.7889,54.7972,102255.0
2017-02-09 11:30:00,66.51,66.52,66.42,66.42,58942.0,54.7889,54.7972,54.7148,54.7148,58942.0
2017-02-09 11:40:00,66.43,66.44,66.29,66.31,61412.0,54.723,54.7313,54.6077,54.6242,61412.0
2017-02-09 11:50:00,66.31,66.39,66.3,66.39,37607.0,54.6242,54.6901,54.616,54.6901,37607.0
2017-02-09 12:00:00,66.39,66.46,66.36,66.46,62961.0,54.6901,54.7478,54.6654,54.7478,62961.0
2017-02-09 12:10:00,66.46,66.51,66.46,66.47,36197.0,54.7478,54.7889,54.7478,54.756,36197.0
2017-02-09 12:20:00,66.48,66.49,66.4,66.42,107926.0,54.7642,54.7725,54.6983,54.7148,107926.0
2017-02-09 12:30:00,66.42,66.54,66.42,66.52,56598.0,54.7148,54.8137,54.7148,54.7972,56598.0
2017-02-09 12:40:00,66.52,66.54,66.49,66.53,28807.0,54.7972,54.8137,54.7725,54.8054,28807.0
2017-02-09 12:50:00,66.52,66.52,66.44,66.45,22683.0,54.7972,54.7972,54.7313,54.7395,22683.0
2017-02-09 13:00:00,66.45,66.54,66.45,66.53,27142.0,54.7395,54.8137,54.7395,54.8054,27142.0
2017-02-09 13:10:00,66.53,66.6,66.51,66.56,26512.0,54.8054,54.8631,54.7889,54.8301,26512.0
2017-02-09 13:20:00,66.56,66.59,66.53,66.59,30078.0,54.8301,54.8548,54.8054,54.8548,30078.0
2017-02-09 13:30:00,66.59,66.59,66.52,66.52,21667.0,54.8548,54.8548,54.7972,54.7972,21667.0
2017-02-09 13:40:00,66.52,66.55,66.47,66.48,34742.0,54.7972,54.8219,54.756,54.7642,34742.0
2017-02-09 13:50:00,66.49,66.53,66.48,66.5,30732.0,54.7725,54.8054,54.7642,54.7807,30732.0
2017-02-09 14:00:00,66.5,66.56,66.47,66.56,31848.0,54.7807,54.8301,54.756,54.8301,31848.0
2017-02-09 14:10:00,66.56,66.58,66.52,66.58,35208.0,54.8301,54.8466,54.7972,54.8466,35208.0
2017-02-09 14:20:00,66.58,66.64,66.57,66.59,35176.0,54.8466,54.896,54.8384,54.8548,35176.0
2017-02-09 14:30:00,66.6,66.64,66.57,66.64,39866.0,54.8631,54.896,54.8384,54.896,39866.0
2017-02-09 14:40:00,66.65,66.65,66.59,66.62,36223.0,54.9043,54.9043,54.8548,54.8796,36223.0
2017-02-09 14:50:00,66.62,66.67,66.58,66.63,55276.0,54.8796,54.9208,54.8466,54.8878,55276.0
2017-02-09 15:00:00,66.64,66.68,66.62,66.64,52585.0,54.896,54.929,54.8796,54.896,52585.0
2017-02-09 15:10:00,66.64,66.65,66.57,66.59,54422.0,54.896,54.9043,54.8384,54.8548,54422.0
2017-02-09 15:20:00,66.59,66.62,66.56,66.57,51265.0,54.8548,54.8796,54.8301,54.8384,51265.0
2017-02-09 15:30:00,66.58,66.66,66.55,66.65,88549.0,54.8466,54.9125,54.8219,54.9043,88549.0
2017-02-09 15:40:00,66.65,66.65,66.58,66.61,165964.0,54.9043,54.9043,54.8466,54.8713,165964.0
2017-02-09 15:50:00,66.61,66.61,66.55,66.59,365719.0,54.8713,54.8713,54.8219,54.8548,365719.0
2017-02-10 09:30:00,66.66,66.87,66.47,66.86,144877.0,54.9125,55.0855,54.756,55.0773,144877.0
2017-02-10 09:40:00,66.87,66.89,66.74,66.83,250489.0,55.0855,55.102,54.9784,55.0526,250489.0
2017-02-10 09:50:00,66.83,67.03,66.79,67.03,101013.0,55.0526,55.2173,55.0196,55.2173,101013.0
2017-02-10 10:00:00,67.03,67.13,66.96,67.01,86673.0,55.2173,55.2997,55.1596,55.2008,86673.0
2017-02-10 10:10:00,67.01,67.16,66.99,67.15,180498.0,55.2008,55.3244,55.1844,55.3162,180498.0
2017-02-10 10:20:00,67.16,67.23,67.11,67.18,87458.0,55.3244,55.3821,55.2832,55.3409,87458.0
2017-02-10 10:30:00,67.18,67.24,67.12,67.23,102865.0,55.3409,55.3903,55.2914,55.3821,102865.0
2017-02-10 10:40:00,67.23,67.24,67.17,67.21,74335.0,55.3821,55.3903,55.3326,55.3656,74335.0
2017-02-10 10:50:00,67.21,67.23,67.16,67.17,49518.0,55.3656,55.3821,55.3244,55.3326,49518.0
2017-02-10 11:00:00,67.17,67.21,67.16,67.17,78782.0,55.3326,55.3656,55.3244,55.3326,78782.0
2017-02-10 11:10:00,67.17,67.24,67.17,67.18,54134.0,55.3326,55.3903,55.3326,55.3409,54134.0
2017-02-10 11:20:00,67.17,67.28,67.17,67.27,60003.0,55.3326,55.4233,55.3326,55.415,60003.0
2017-02-10 11:30:00,67.26,67.28,67.22,67.23,39940.0,55.4068,55.4233,55.3738,55.3821,39940.0
2017-02-10 11:40:00,67.23,67.24,67.12,67.12,41394.0,55.3821,55.3903,55.2914,55.2914,41394.0
2017-02-10 11:50:00,67.12,67.2,67.12,67.12,101287.0,55.2914,55.3573,55.2914,55.2914,101287.0
2017-02-10 12:00:00,67.12,67.19,67.12,67.18,44365.0,55.2914,55.3491,55.2914,55.3409,44365.0
2017-02-10 12:10:00,67.18,67.21,67.14,67.21,32500.0,55.3409,55.3656,55.3079,55.3656,32500.0
2017-02-10 12:20:00,67.21,67.28,67.2,67.26,92055.0,55.3656,55.4233,55.3573,55.4068,92055.0
2017-02-10 12:30:00,67.26,67.38,67.26,67.38,52426.0,55.4068,55.5056,55.4068,55.5056,52426.0
2017-02-10 12:40:00,67.38,67.46,67.36,67.44,57057.0,55.5056,55.5715,55.4892,55.5551,57057.0
2017-02-10 12:50:00,67.43,67.48,67.38,67.42,52456.0,55.5468,55.588,55.5056,55.5386,52456.0
2017-02-10 13:00:00,67.43,67.46,67.4,67.44,42575.0,55.5468,55.5715,55.5221,55.5551,42575.0
2017-02-10 13:10:00,67.43,67.55,67.42,67.54,88560.0,55.5468,55.6457,55.5386,55.6374,88560.0
2017-02-10 13:20:00,67.55,67.58,67.5,67.57,76984.0,55.6457,55.6704,55.6045,55.6621,76984.0
2017-02-10 13:30:00,67.57,67.6,67.51,67.58,60669.0,55.6621,55.6869,55.6127,55.6704,60669.0
2017-02-10 13:40:00,67.58,67.6,67.53,67.59,51689.0,55.6704,55.6869,55.6292,55.6786,51689.0
2017-02-10 13:50:00,67.59,67.6,67.52,67.54,65517.0,55.6786,55.6869,55.621,55.6374,65517.0
2017-02-10 14:00:00,67.53,67.59,67.52,67.52,76477.0,55.6292,55.6786,55.621,55.621,76477.0
2017-02-10 14:10:00,67.53,67.6,67.52,67.55,56411.0,55.6292,55.6869,55.621,55.6457,56411.0
2017-02-10 14:20:00,67.55,67.58,67.51,67.54,69900.0,55.6457,55.6704,55.6127,55.6374,69900.0
2017-02-10 14:30:00,67.55,67.59,67.54,67.57,52895.0,55.6457,55.6786,55.6374,55.6621,52895.0
2017-02-10 14:40:00,67.57,67.62,67.55,67.62,73433.0,55.6621,55.7033,55.6457,55.7033,73433.0
2017-02-10 14:50:00,67.62,67.62,67.55,67.55,71325.0,55.7033,55.7033,55.6457,55.6457,71325.0
2017-02-10 15:00:00,67.55,67.68,67.54,67.68,129511.0,55.6457,55.7528,55.6374,55.7528,129511.0
2017-02-10 15:10:00,67.68,67.73,67.67,67.73,117448.0,55.7528,55.7939,55.7445,55.7939,117448.0
2017-02-10 15:20:00,67.72,67.73,67.63,67.71,96329.0,55.7857,55.7939,55.7116,55.7775,96329.0
2017-02-10 15:30:00,67.71,67.83,67.69,67.82,187848.0,55.7775,55.8763,55.761,55.8681,187848.0
2017-02-10 15:40:00,67.82,67.85,67.79,67.82,230630.0,55.8681,55.8928,55.8434,55.8681,230630.0
2017-02-10 15:50:00,67.82,67.82,67.72,67.73,402700.0,55.8681,55.8681,55.7857,55.7939,402700.0
2017-02-13 09:30:00,67.86,67.86,67.29,67.39,128868.0,55.901,55.901,55.4315,55.5139,128868.0
2017-02-13 09:40:00,67.39,67.58,67.39,67.42,67898.0,55.5139,55.6704,55.5139,55.5386,67898.0
2017-02-13 09:50:00,67.42,67.52,67.36,67.49,67503.0,55.5386,55.621,55.4892,55.5962,67503.0
2017-02-13 10:00:00,67.51,67.52,67.34,67.38,76206.0,55.6127,55.621,55.4727,55.5056,76206.0
2017-02-13 10:10:00,67.37,67.58,67.37,67.53,112643.0,55.4974,55.6704,55.4974,55.6292,112643.0
2017-02-13 10:20:00,67.53,67.59,67.48,67.48,60540.0,55.6292,55.6786,55.588,55.588,60540.0
2017-02-13 10:30:00,67.48,67.48,67.32,67.4,143384.0,55.588,55.588,55.4562,55.5221,143384.0
2017-02-13 10:40:00,67.39,67.4,67.3,67.35,132073.0,55.5139,55.5221,55.4397,55.4809,132073.0
2017-02-13 10:50:00,67.34,67.36,67.31,67.31,85726.0,55.4727,55.4892,55.448,55.448,85726.0
2017-02-13 11:00:00,67.32,67.38,67.3,67.34,89161.0,55.4562,55.5056,55.4397,55.4727,89161.0
2017-02-13 11:10:00,67.34,67.4,67.32,67.39,196680.0,55.4727,55.5221,55.4562,55.5139,196680.0
2017-02-13 11:20:00,67.39,67.42,67.35,67.41,108473.0,55.5139,55.5386,55.4809,55.5303,108473.0
2017-02-13 11:30:00,67.42,67.45,67.4,67.44,69032.0,55.5386,55.5633,55.5221,55.5551,69032.0
2017-02-13 11:40:00,67.44,67.45,67.43,67.44,67308.0,55.5551,55.5633,55.5468,55.5551,67308.0
2017-02-13 11:50:00,67.44,67.45,67.42,67.45,44971.0,55.5551,55.5633,55.5386,55.5633,44971.0
2017-02-13 12:00:00,67.45,67.45,67.43,67.45,62051.0,55.5633,55.5633,55.5468,55.5633,62051.0
2017-02-13 12:10:00,67.45,67.48,67.43,67.48,67067.0,55.5633,55.588,55.5468,55.588,67067.0
2017-02-13 12:20:00,67.47,67.48,67.46,67.47,41525.0,55.5798,55.588,55.5715,55.5798,41525.0
2017-02-13 12:30:00,67.46,67.48,67.46,67.48,48140.0,55.5715,55.588,55.5715,55.588,48140.0
2017-02-13 12:40:00,67.48,67.48,67.47,67.48,37253.0,55.588,55.588,55.5798,55.588,37253.0
2017-02-13 12:50:00,67.48,67.48,67.46,67.48,49083.0,55.588,55.588,55.5715,55.588,49083.0
2017-02-13 13:00:00,67.48,67.48,67.47,67.48,32389.0,55.588,55.588,55.5798,55.588,32389.0
2017-02-13 13:10:00,67.47,67.48,67.47,67.48,37833.0,55.5798,55.588,55.5798,55.588,37833.0
2017-02-13 13:20:00,67.48,67.6,67.47,67.6,204412.0,55.588,55.6869,55.5798,55.6869,204412.0
2017-02-13 13:30:00,67.61,67.62,67.58,67.59,36548.0,55.6951,55.7033,55.6704,55.6786,36548.0
2017-02-13 13:40:00,67.59,67.6,67.53,67.53,36508.0,55.6786,55.6869,55.6292,55.6292,36508.0
2017-02-13 13:50:00,67.54,67.57,67.54,67.56,38971.0,55.6374,55.6621,55.6374,55.6539,38971.0
2017-02-13 14:00:00,67.56,67.56,67.51,67.55,58872.0,55.6539,55.6539,55.6127,55.6457,58872.0
2017-02-13 14:10:00,67.54,67.6,67.53,67.59,48439.0,55.6374,55.6869,55.6292,55.6786,48439.0
2017-02-13 14:20:00,67.59,67.7,67.58,67.7,108710.0,55.6786,55.7692,55.6704,55.7692,108710.0
2017-02-13 14:30:00,67.7,67.7,67.64,67.66,64342.0,55.7692,55.7692,55.7198,55.7363,64342.0
2017-02-13 14:40:00,67.66,67.7,67.62,67.7,81912.0,55.7363,55.7692,55.7033,55.7692,81912.0
2017-02-13 14:50:00,67.7,67.73,67.69,67.72,62547.0,55.7692,55.7939,55.761,55.7857,62547.0
2017-02-13 15:00:00,67.72,67.74,67.71,67.72,139185.0,55.7857,55.8022,55.7775,55.7857,139185.0
2017-02-13 15:10:00,67.73,67.76,67.72,67.74,202191.0,55.7939,55.8187,55.7857,55.8022,202191.0
2017-02-13 15:20:00,67.75,67.78,67.72,67.76,191401.0,55.8104,55.8351,55.7857,55.8187,191401.0
2017-02-13 15:30:00,67.75,67.78,67.74,67.77,170225.0,55.8104,55.8351,55.8022,55.8269,170225.0
2017-02-13 15:40:00,67.76,67.8,67.75,67.78,220705.0,55.8187,55.8516,55.8104,55.8351,220705.0
2017-02-13 15:50:00,67.79,67.81,67.66,67.7,328727.0,55.8434,55.8598,55.7363,55.7692,328727.0
2017-02-14 09:30:00,67.5,67.72,67.2,67.59,138573.0,55.6045,55.7857,55.3573,55.6786,138573.0
2017-02-14 09:40:00,67.59,67.72,67.56,67.62,42310.0,55.6786,55.7857,55.6539,55.7033,42310.0
2017-02-14 09:50:00,67.62,67.71,67.62,67.64,38374.0,55.7033,55.7775,55.7033,55.7198,38374.0
2017-02-14 10:00:00,67.64,67.64,67.48,67.48,52644.0,55.7198,55.7198,55.588,55.588,52644.0
2017-02-14 10:10:00,67.47,67.54,67.47,67.49,50355.0,55.5798,55.6374,55.5798,55.5962,50355.0
2017-02-14 10:20:00,67.48,67.53,67.43,67.52,63136.0,55.588,55.6292,55.5468,55.621,63136.0
2017-02-14 10:30:00,67.52,67.52,67.34,67.35,96293.0,55.621,55.621,55.4727,55.4809,96293.0
2017-02-14 10:40:00,67.35,67.36,67.25,67.25,82777.0,55.4809,55.4892,55.3985,55.3985,82777.0
2017-02-14 10:50:00,67.25,67.35,67.19,67.34,186268.0,55.3985,55.4809,55.3491,55.4727,186268.0
2017-02-14 11:00:00,67.35,67.35,67.26,67.3,62019.0,55.4809,55.4809,55.4068,55.4397,62019.0
2017-02-14 11:10:00,67.29,67.31,67.25,67.28,94375.0,55.4315,55.448,55.3985,55.4233,94375.0
2017-02-14 11:20:00,67.28,67.31,67.25,67.3,117758.0,55.4233,55.448,55.3985,55.4397,117758.0
2017-02-14 11:30:00,67.3,67.34,67.29,67.32,118738.0,55.4397,55.4727,55.4315,55.4562,118738.0
2017-02-14 11:40:00,67.32,67.36,67.32,67.36,556283.0,55.4562,55.4892,55.4562,55.4892,556283.0
2017-02-14 11:50:00,67.35,67.46,67.35,67.41,251165.0,55.4809,55.5715,55.4809,55.5303,251165.0
2017-02-14 12:00:00,67.41,67.49,67.4,67.48,65582.0,55.5303,55.5962,55.5221,55.588,65582.0
2017-02-14 12:10:00,67.48,67.55,67.48,67.49,64070.0,55.588,55.6457,55.588,55.5962,64070.0
2017-02-14 12:20:00,67.5,67.51,67.47,67.51,39056.0,55.6045,55.6127,55.5798,55.6127,39056.0
2017-02-14 12:30:00,67.5,67.58,67.49,67.57,33438.0,55.6045,55.6704,55.5962,55.6621,33438.0
2017-02-14 12:40:00,67.58,67.63,67.54,67.55,51575.0,55.6704,55.7116,55.6374,55.6457,51575.0
2017-02-14 12:50:00,67.55,67.66,67.54,67.64,29711.0,55.6457,55.7363,55.6374,55.7198,29711.0
2017-02-14 13:00:00,67.63,67.74,67.61,67.73,53007.0,55.7116,55.8022,55.6951,55.7939,53007.0
2017-02-14 13:10:00,67.72,67.78,67.71,67.77,25665.0,55.7857,55.8351,55.7775,55.8269,25665.0
2017-02-14 13:20:00,67.76,67.86,67.76,67.84,57400.0,55.8187,55.901,55.8187,55.8846,57400.0
2017-02-14 13:30:00,67.83,67.86,67.81,67.84,39700.0,55.8763,55.901,55.8598,55.8846,39700.0
2017-02-14 13:40:00,67.84,67.9,67.84,67.86,43025.0,55.8846,55.934,55.8846,55.901,43025.0
2017-02-14 13:50:00,67.86,67.99,67.85,67.99,67557.0,55.901,56.0081,55.8928,56.0081,67557.0
2017-02-14 14:00:00,68.0,68.03,67.95,68.01,153911.0,56.0164,56.0411,55.9752,56.0246,153911.0
2017-02-14 14:10:00,68.01,68.05,67.97,68.05,68117.0,56.0246,56.0576,55.9917,56.0576,68117.0
2017-02-14 14:20:00,68.05,68.12,68.02,68.04,62976.0,56.0576,56.1152,56.0328,56.0493,62976.0
2017-02-14 14:30:00,68.04,68.05,67.95,68.0,50575.0,56.0493,56.0576,55.9752,56.0164,50575.0
2017-02-14 14:40:00,68.0,68.0,67.91,67.93,72927.0,56.0164,56.0164,55.9422,55.9587,72927.0
2017-02-14 14:50:00,67.94,67.96,67.89,67.91,47466.0,55.9669,55.9834,55.9257,55.9422,47466.0
2017-02-14 15:00:00,67.9,67.96,67.87,67.89,64732.0,55.934,55.9834,55.9093,55.9257,64732.0
2017-02-14 15:10:00,67.88,67.91,67.82,67.83,64635.0,55.9175,55.9422,55.8681,55.8763,64635.0
2017-02-14 15:20:00,67.83,67.84,67.75,67.78,133021.0,55.8763,55.8846,55.8104,55.8351,133021.0
2017-02-14 15:30:00,67.78,67.78,67.64,67.66,176670.0,55.8351,55.8351,55.7198,55.7363,176670.0
2017-02-14 15:40:00,67.65,67.81,67.64,67.74,300053.0,55.728,55.8598,55.7198,55.8022,300053.0
2017-02-14 15:50:00,67.73,67.79,67.72,67.74,282575.0,55.7939,55.8434,55.7857,55.8022,282575.0
2017-02-15 09:30:00,67.53,68.01,67.52,67.7,255951.0,55.6292,56.0246,55.621,55.7692,255951.0
2017-02-15 09:40:00,67.71,67.93,67.71,67.87,95383.0,55.7775,55.9587,55.7775,55.9093,95383.0
2017-02-15 09:50:00,67.89,67.9,67.81,67.85,79165.0,55.9257,55.934,55.8598,55.8928,79165.0
2017-02-15 10:00:00,67.86,68.03,67.86,68.02,135112.0,55.901,56.0411,55.901,56.0328,135112.0
2017-02-15 10:10:00,68.02,68.14,68.0,68.1,78239.0,56.0328,56.1317,56.0164,56.0987,78239.0
2017-02-15 10:20:00,68.1,68.25,68.05,68.05,90393.0,56.0987,56.2223,56.0576,56.0576,90393.0
2017-02-15 10:30:00,68.06,68.14,68.01,68.06,74846.0,56.0658,56.1317,56.0246,56.0658,74846.0
2017-02-15 10:40:00,68.05,68.08,67.97,68.01,75179.0,56.0576,56.0823,55.9917,56.0246,75179.0
2017-02-15 10:50:00,68.01,68.12,67.96,67.99,78049.0,56.0246,56.1152,55.9834,56.0081,78049.0
2017-02-15 11:00:00,67.99,68.07,67.99,68.01,45002.0,56.0081,56.074,56.0081,56.0246,45002.0
2017-02-15 11:10:00,68.02,68.1,68.02,68.07,47608.0,56.0328,56.0987,56.0328,56.074,47608.0
2017-02-15 11:20:00,68.06,68.08,68.03,68.06,49500.0,56.0658,56.0823,56.0411,56.0658,49500.0
2017-02-15 11:30:00,68.07,68.09,68.0,68.01,58698.0,56.074,56.0905,56.0164,56.0246,58698.0
2017-02-15 11:40:00,68.0,68.15,68.0,68.15,53943.0,56.0164,56.1399,56.0164,56.1399,53943.0
2017-02-15 11:50:00,68.16,68.21,68.13,68.16,49368.0,56.1482,56.1894,56.1235,56.1482,49368.0
2017-02-15 12:00:00,68.16,68.19,68.13,68.14,49251.0,56.1482,56.1729,56.1235,56.1317,49251.0
2017-02-15 12:10:00,68.14,68.19,68.13,68.19,41330.0,56.1317,56.1729,56.1235,56.1729,41330.0
2017-02-15 12:20:00,68.18,68.28,68.18,68.25,45728.0,56.1646,56.247,56.1646,56.2223,45728.0
2017-02-15 12:30:00,68.24,68.31,68.22,68.31,99421.0,56.2141,56.2717,56.1976,56.2717,99421.0
2017-02-15 12:40:00,68.31,68.33,68.27,68.27,31980.0,56.2717,56.2882,56.2388,56.2388,31980.0
2017-02-15 12:50:00,68.28,68.35,68.27,68.3,34582.0,56.247,56.3047,56.2388,56.2635,34582.0
2017-02-15 13:00:00,68.3,68.39,68.29,68.37,39863.0,56.2635,56.3376,56.2553,56.3212,39863.0
2017-02-15 13:10:00,68.36,68.38,68.29,68.31,29876.0,56.3129,56.3294,56.2553,56.2717,29876.0
2017-02-15 13:20:00,68.3,68.32,68.26,68.3,30939.0,56.2635,56.28,56.2305,56.2635,30939.0
2017-02-15 13:30:00,68.3,68.3,68.22,68.23,27865.0,56.2635,56.2635,56.1976,56.2058,27865.0
2017-02-15 13:40:00,68.24,68.27,68.23,68.24,27751.0,56.2141,56.2388,56.2058,56.2141,27751.0
2017-02-15 13:50:00,68.25,68.35,68.24,68.27,60043.0,56.2223,56.3047,56.2141,56.2388,60043.0
2017-02-15 14:00:00,68.27,68.37,68.27,68.36,61418.0,56.2388,56.3212,56.2388,56.3129,61418.0
2017-02-15 14:10:00,68.37,68.4,68.35,68.38,50279.0,56.3212,56.3459,56.3047,56.3294,50279.0
2017-02-15 14:20:00,68.37,68.4,68.34,68.39,44422.0,56.3212,56.3459,56.2964,56.3376,44422.0
2017-02-15 14:30:00,68.39,68.47,68.38,68.45,58249.0,56.3376,56.4035,56.3294,56.3871,58249.0
2017-02-15 14:40:00,68.45,68.52,68.45,68.52,65310.0,56.3871,56.4447,56.3871,56.4447,65310.0
2017-02-15 14:50:00,68.52,68.61,68.51,68.59,104062.0,56.4447,56.5189,56.4365,56.5024,104062.0
2017-02-15 15:00:00,68.59,68.59,68.49,68.53,109245.0,56.5024,56.5024,56.42,56.453,109245.0
2017-02-15 15:10:00,68.53,68.69,68.53,68.66,100498.0,56.453,56.5848,56.453,56.5601,100498.0
2017-02-15 15:20:00,68.67,68.74,68.66,68.7,100365.0,56.5683,56.626,56.5601,56.593,100365.0
2017-02-15 15:30:00,68.7,68.74,68.67,68.67,92471.0,56.593,56.626,56.5683,56.5683,92471.0
2017-02-15 15:40:00,68.67,68.73,68.67,68.69,131944.0,56.5683,56.6177,56.5683,56.5848,131944.0
2017-02-15 15:50:00,68.68,68.69,68.6,68.63,396729.0,56.5765,56.5848,56.5106,56.5353,396729.0
2017-02-16 09:30:00,68.77,69.0,68.61,68.67,143577.0,56.6507,56.8401,56.5189,56.5683,143577.0
2017-02-16 09:40:00,68.63,68.75,68.26,68.34,146072.0,56.5353,56.6342,56.2305,56.2964,146072.0
2017-02-16 09:50:00,68.31,68.4,68.27,68.35,103337.0,56.2717,56.3459,56.2388,56.3047,103337.0
2017-02-16 10:00:00,68.36,68.41,68.22,68.25,97986.0,56.3129,56.3541,56.1976,56.2223,97986.0
2017-02-16 10:10:00,68.26,68.27,68.15,68.17,72965.0,56.2305,56.2388,56.1399,56.1564,72965.0
2017-02-16 10:20:00,68.16,68.47,68.14,68.41,177343.0,56.1482,56.4035,56.1317,56.3541,177343.0
2017-02-16 10:30:00,68.42,68.47,68.28,68.31,170736.0,56.3623,56.4035,56.247,56.2717,170736.0
2017-02-16 10:40:00,68.32,68.38,68.2,68.23,95460.0,56.28,56.3294,56.1811,56.2058,95460.0
2017-02-16 10:50:00,68.23,68.23,68.07,68.16,81929.0,56.2058,56.2058,56.074,56.1482,81929.0
2017-02-16 11:00:00,68.16,68.16,68.03,68.11,51590.0,56.1482,56.1482,56.0411,56.107,51590.0
2017-02-16 11:10:00,68.11,68.17,68.09,68.14,46334.0,56.107,56.1564,56.0905,56.1317,46334.0
2017-02-16 11:20:00,68.13,68.21,68.13,68.2,47986.0,56.1235,56.1894,56.1235,56.1811,47986.0
2017-02-16 11:30:00,68.2,68.25,68.16,68.18,53771.0,56.1811,56.2223,56.1482,56.1646,53771.0
2017-02-16 11:40:00,68.18,68.29,68.17,68.26,33858.0,56.1646,56.2553,56.1564,56.2305,33858.0
2017-02-16 11:50:00,68.29,68.52,68.29,68.5,139181.0,56.2553,56.4447,56.2553,56.4282,139181.0
2017-02-16 12:00:00,68.5,68.51,68.3,68.3,42455.0,56.4282,56.4365,56.2635,56.2635,42455.0
2017-02-16 12:10:00,68.31,68.41,68.28,68.34,47652.0,56.2717,56.3541,56.247,56.2964,47652.0
2017-02-16 12:20:00,68.34,68.41,68.28,68.28,60592.0,56.2964,56.3541,56.247,56.247,60592.0
2017-02-16 12:30:00,68.28,68.35,68.26,68.34,27367.0,56.247,56.3047,56.2305,56.2964,27367.0
2017-02-16 12:40:00,68.34,68.34,68.29,68.33,42412.0,56.2964,56.2964,56.2553,56.2882,42412.0
2017-02-16 12:50:00,68.33,68.48,68.31,68.45,83092.0,56.2882,56.4118,56.2717,56.3871,83092.0
2017-02-16 13:00:00,68.46,68.58,68.45,68.53,200402.0,56.3953,56.4942,56.3871,56.453,200402.0
2017-02-16 13:10:00,68.53,68.63,68.5,68.62,42068.0,56.453,56.5353,56.4282,56.5271,42068.0
2017-02-16 13:20:00,68.61,68.65,68.55,68.6,60212.0,56.5189,56.5518,56.4694,56.5106,60212.0
2017-02-16 13:30:00,68.6,68.73,68.54,68.61,203785.0,56.5106,56.6177,56.4612,56.5189,203785.0
2017-02-16 13:40:00,68.62,68.63,68.55,68.59,46926.0,56.5271,56.5353,56.4694,56.5024,46926.0
2017-02-16 13:50:00,68.59,68.62,68.56,68.58,34014.0,56.5024,56.5271,56.4777,56.4942,34014.0
2017-02-16 14:00:00,68.58,68.61,68.5,68.52,87007.0,56.4942,56.5189,56.4282,56.4447,87007.0
2017-02-16 14:10:00,68.52,68.58,68.47,68.49,94320.0,56.4447,56.4942,56.4035,56.42,94320.0
2017-02-16 14:20:00,68.49,68.5,68.4,68.49,60628.0,56.42,56.4282,56.3459,56.42,60628.0
2017-02-16 14:30:00,68.48,68.5,68.41,68.42,50748.0,56.4118,56.4282,56.3541,56.3623,50748.0
2017-02-16 14:40:00,68.42,68.48,68.39,68.44,50399.0,56.3623,56.4118,56.3376,56.3788,50399.0
2017-02-16 14:50:00,68.44,68.55,68.43,68.53,66825.0,56.3788,56.4694,56.3706,56.453,66825.0
2017-02-16 15:00:00,68.53,68.58,68.51,68.55,90861.0,56.453,56.4942,56.4365,56.4694,90861.0
2017-02-16 15:10:00,68.55,68.87,68.55,68.86,307976.0,56.4694,56.733,56.4694,56.7248,307976.0
2017-02-16 15:20:00,68.86,68.95,68.83,68.92,204156.0,56.7248,56.7989,56.7001,56.7742,204156.0
2017-02-16 15:30:00,68.93,68.97,68.86,68.92,196898.0,56.7825,56.8154,56.7248,56.7742,196898.0
2017-02-16 15:40:00,68.92,68.96,68.9,68.96,161372.0,56.7742,56.8072,56.7578,56.8072,161372.0
2017-02-16 15:50:00,68.95,69.04,68.94,68.99,395076.0,56.7989,56.8731,56.7907,56.8319,395076.0
2017-02-17 09:30:00,70.95,72.87,70.58,72.36,2160493.0,58.4465,60.0281,58.1417,59.608,2160493.0
2017-02-17 09:40:00,72.34,72.75,71.96,72.01,1036460.0,59.5915,59.9293,59.2785,59.3197,1036460.0
2017-02-17 09:50:00,72.01,72.25,71.96,72.02,932699.0,59.3197,59.5174,59.2785,59.3279,932699.0
2017-02-17 10:00:00,72.02,72.48,72.01,72.33,595097.0,59.3279,59.7069,59.3197,59.5833,595097.0
2017-02-17 10:10:00,72.32,72.65,72.14,72.17,677105.0,59.5751,59.8469,59.4268,59.4515,677105.0
2017-02-17 10:20:00,72.17,72.19,71.59,71.87,766462.0,59.4515,59.468,58.9737,59.2044,766462.0
2017-02-17 10:30:00,71.88,72.03,71.81,71.88,596456.0,59.2126,59.3362,59.1549,59.2126,596456.0
2017-02-17 10:40:00,71.88,71.98,71.61,71.96,410819.0,59.2126,59.295,58.9902,59.2785,410819.0
2017-02-17 10:50:00,71.96,72.09,71.75,71.77,269335.0,59.2785,59.3856,59.1055,59.122,269335.0
2017-02-17 11:00:00,71.78,71.84,71.62,71.67,397035.0,59.1302,59.1796,58.9984,59.0396,397035.0
2017-02-17 11:10:00,71.67,71.87,71.64,71.73,320022.0,59.0396,59.2044,59.0149,59.089,320022.0
2017-02-17 11:20:00,71.72,71.76,71.68,71.71,159374.0,59.0808,59.1137,59.0478,59.0726,159374.0
2017-02-17 11:30:00,71.7,71.73,71.54,71.56,229013.0,59.0643,59.089,58.9325,58.949,229013.0
2017-02-17 11:40:00,71.56,71.61,71.46,71.58,253153.0,58.949,58.9902,58.8666,58.9655,253153.0
2017-02-17 11:50:00,71.57,71.57,71.49,71.5,238819.0,58.9572,58.9572,58.8913,58.8996,238819.0
2017-02-17 12:00:00,71.5,71.79,71.5,71.68,189312.0,58.8996,59.1385,58.8996,59.0478,189312.0
2017-02-17 12:10:00,71.69,71.69,71.58,71.61,157919.0,59.0561,59.0561,58.9655,58.9902,157919.0
2017-02-17 12:20:00,71.61,71.64,71.53,71.53,184040.0,58.9902,59.0149,58.9243,58.9243,184040.0
2017-02-17 12:30:00,71.53,71.54,71.38,71.38,157097.0,58.9243,58.9325,58.8007,58.8007,157097.0
2017-02-17 12:40:00,71.37,71.45,71.34,71.4,130060.0,58.7925,58.8584,58.7678,58.8172,130060.0
2017-02-17 12:50:00,71.4,71.42,71.31,71.31,138121.0,58.8172,58.8337,58.743,58.743,138121.0
2017-02-17 13:00:00,71.31,71.31,71.13,71.22,104743.0,58.743,58.743,58.5948,58.6689,104743.0
2017-02-17 13:10:00,71.22,71.3,71.16,71.26,85001.0,58.6689,58.7348,58.6195,58.7019,85001.0
2017-02-17 13:20:00,71.24,71.34,71.21,71.28,337551.0,58.6854,58.7678,58.6607,58.7183,337551.0
2017-02-17 13:30:00,71.29,71.44,71.28,71.44,90628.0,58.7266,58.8501,58.7183,58.8501,90628.0
2017-02-17 13:40:00,71.45,71.62,71.41,71.62,180580.0,58.8584,58.9984,58.8254,58.9984,180580.0
2017-02-17 13:50:00,71.62,71.73,71.58,71.73,170836.0,58.9984,59.089,58.9655,59.089,170836.0
2017-02-17 14:00:00,71.72,71.76,71.64,71.76,209128.0,59.0808,59.1137,59.0149,59.1137,209128.0
2017-02-17 14:10:00,71.77,71.78,71.68,71.73,81175.0,59.122,59.1302,59.0478,59.089,81175.0
2017-02-17 14:20:00,71.72,71.79,71.63,71.73,127639.0,59.0808,59.1385,59.0066,59.089,127639.0
2017-02-17 14:30:00,71.73,71.75,71.65,71.67,100349.0,59.089,59.1055,59.0231,59.0396,100349.0
2017-02-17 14:40:00,71.68,71.71,71.61,71.65,88492.0,59.0478,59.0726,58.9902,59.0231,88492.0
2017-02-17 14:50:00,71.65,71.72,71.62,71.7,144709.0,59.0231,59.0808,58.9984,59.0643,144709.0
2017-02-17 15:00:00,71.7,71.7,71.59,71.62,105433.0,59.0643,59.0643,58.9737,58.9984,105433.0
2017-02-17 15:10:00,71.63,71.73,71.62,71.71,110019.0,59.0066,59.089,58.9984,59.0726,110019.0
2017-02-17 15:20:00,71.71,71.84,71.68,71.84,148691.0,59.0726,59.1796,59.0478,59.1796,148691.0
2017-02-17 15:30:00,71.84,71.91,71.83,71.87,199470.0,59.1796,59.2373,59.1714,59.2044,199470.0
2017-02-17 15:40:00,71.87,71.95,71.84,71.95,303047.0,59.2044,59.2703,59.1796,59.2703,303047.0
2017-02-17 15:50:00,71.94,71.98,71.9,71.97,671527.0,59.262,59.295,59.2291,59.2867,671527.0
2017-02-21 09:30:00,72.76,73.7,72.64,73.4,894092.0,59.9375,60.7119,59.8387,60.4647,894092.0
2017-02-21 09:40:00,73.43,73.6,73.06,73.11,409178.0,60.4894,60.6295,60.1846,60.2258,409178.0
2017-02-21 09:50:00,73.13,73.74,73.07,73.73,304635.0,60.2423,60.7448,60.1929,60.7366,304635.0
2017-02-21 10:00:00,73.74,73.9,73.47,73.65,409615.0,60.7448,60.8766,60.5224,60.6707,409615.0
2017-02-21 10:10:00,73.67,73.71,73.5,73.56,224642.0,60.6871,60.7201,60.5471,60.5965,224642.0
2017-02-21 10:20:00,73.55,73.61,73.27,73.28,216278.0,60.5883,60.6377,60.3576,60.3659,216278.0
2017-02-21 10:30:00,73.29,73.32,73.18,73.19,212850.0,60.3741,60.3988,60.2835,60.2917,212850.0
2017-02-21 10:40:00,73.19,73.32,73.18,73.3,269386.0,60.2917,60.3988,60.2835,60.3823,269386.0
2017-02-21 10:50:00,73.31,73.36,73.22,73.31,493546.0,60.3906,60.4318,60.3164,60.3906,493546.0
2017-02-21 11:00:00,73.3,73.31,73.1,73.16,213689.0,60.3823,60.3906,60.2176,60.267,213689.0
2017-02-21 11:10:00,73.16,73.24,73.12,73.2,261781.0,60.267,60.3329,60.2341,60.3,261781.0
2017-02-21 11:20:00,73.2,73.25,73.03,73.16,425197.0,60.3,60.3412,60.1599,60.267,425197.0
2017-02-21 11:30:00,73.17,73.25,73.06,73.23,202538.0,60.2753,60.3412,60.1846,60.3247,202538.0
2017-02-21 11:40:00,73.23,73.37,73.23,73.31,168378.0,60.3247,60.44,60.3247,60.3906,168378.0
2017-02-21 11:50:00,73.3,73.3,73.2,73.26,100253.0,60.3823,60.3823,60.3,60.3494,100253.0
2017-02-21 12:00:00,73.25,73.28,73.21,73.22,106122.0,60.3412,60.3659,60.3082,60.3164,106122.0
2017-02-21 12:10:00,73.22,73.27,73.13,73.13,64658.0,60.3164,60.3576,60.2423,60.2423,64658.0
2017-02-21 12:20:00,73.12,73.12,73.02,73.11,72768.0,60.2341,60.2341,60.1517,60.2258,72768.0
2017-02-21 12:30:00,73.11,73.12,73.06,73.1,52562.0,60.2258,60.2341,60.1846,60.2176,52562.0
2017-02-21 12:40:00,73.09,73.11,73.05,73.09,83654.0,60.2094,60.2258,60.1764,60.2094,83654.0
2017-02-21 12:50:00,73.09,73.12,72.97,72.98,393410.0,60.2094,60.2341,60.1105,60.1187,393410.0
2017-02-21 13:00:00,72.99,73.01,72.9,72.94,167559.0,60.127,60.1435,60.0528,60.0858,167559.0
2017-02-21 13:10:00,72.95,73.0,72.92,73.0,119527.0,60.094,60.1352,60.0693,60.1352,119527.0
2017-02-21 13:20:00,73.0,73.0,72.9,72.95,139350.0,60.1352,60.1352,60.0528,60.094,139350.0
2017-02-21 13:30:00,72.95,72.97,72.8,72.87,104746.0,60.094,60.1105,59.9705,60.0281,104746.0
2017-02-21 13:40:00,72.86,73.01,72.85,72.92,170077.0,60.0199,60.1435,60.0116,60.0693,170077.0
2017-02-21 13:50:00,72.92,72.92,72.88,72.91,91969.0,60.0693,60.0693,60.0364,60.0611,91969.0
2017-02-21 14:00:00,72.9,72.92,72.79,72.83,80468.0,60.0528,60.0693,59.9622,59.9952,80468.0
2017-02-21 14:10:00,72.83,72.89,72.81,72.89,72465.0,59.9952,60.0446,59.9787,60.0446,72465.0
2017-02-21 14:20:00,72.89,72.93,72.82,72.9,82208.0,60.0446,60.0776,59.9869,60.0528,82208.0
2017-02-21 14:30:00,72.9,72.95,72.86,72.95,80111.0,60.0528,60.094,60.0199,60.094,80111.0
2017-02-21 14:40:00,72.94,73.01,72.93,72.99,67317.0,60.0858,60.1435,60.0776,60.127,67317.0
2017-02-21 14:50:00,72.99,73.13,72.97,73.12,91944.0,60.127,60.2423,60.1105,60.2341,91944.0
2017-02-21 15:00:00,73.12,73.28,73.12,73.21,160185.0,60.2341,60.3659,60.2341,60.3082,160185.0
2017-02-21 15:10:00,73.21,73.34,73.19,73.3,140120.0,60.3082,60.4153,60.2917,60.3823,140120.0
2017-02-21 15:20:00,73.3,73.31,73.26,73.31,135352.0,60.3823,60.3906,60.3494,60.3906,135352.0
2017-02-21 15:30:00,73.31,73.31,73.21,73.23,137476.0,60.3906,60.3906,60.3082,60.3247,137476.0
2017-02-21 15:40:00,73.23,73.36,73.22,73.36,239924.0,60.3247,60.4318,60.3164,60.4318,239924.0
2017-02-21 15:50:00,73.35,73.36,73.13,73.17,652783.0,60.4235,60.4318,60.2423,60.2753,652783.0
2017-02-22 09:30:00,73.35,73.52,72.85,73.07,469371.0,60.4235,60.5636,60.0116,60.1929,469371.0
2017-02-22 09:40:00,73.06,73.48,73.06,73.3,223457.0,60.1846,60.5306,60.1846,60.3823,223457.0
2017-02-22 09:50:00,73.3,73.58,73.29,73.44,301814.0,60.3823,60.613,60.3741,60.4977,301814.0
2017-02-22 10:00:00,73.47,73.51,73.15,73.19,137797.0,60.5224,60.5553,60.2588,60.2917,137797.0
2017-02-22 10:10:00,73.19,73.33,73.07,73.26,105879.0,60.2917,60.4071,60.1929,60.3494,105879.0
2017-02-22 10:20:00,73.26,73.33,73.22,73.29,96269.0,60.3494,60.4071,60.3164,60.3741,96269.0
2017-02-22 10:30:00,73.3,73.35,73.22,73.33,132035.0,60.3823,60.4235,60.3164,60.4071,132035.0
2017-02-22 10:40:00,73.35,73.35,73.03,73.05,58328.0,60.4235,60.4235,60.1599,60.1764,58328.0
2017-02-22 10:50:00,73.04,73.14,73.0,73.1,101311.0,60.1682,60.2505,60.1352,60.2176,101311.0
2017-02-22 11:00:00,73.1,73.2,73.06,73.15,77106.0,60.2176,60.3,60.1846,60.2588,77106.0
2017-02-22 11:10:00,73.15,73.17,73.09,73.14,92021.0,60.2588,60.2753,60.2094,60.2505,92021.0
2017-02-22 11:20:00,73.14,73.28,73.12,73.19,124449.0,60.2505,60.3659,60.2341,60.2917,124449.0
2017-02-22 11:30:00,73.19,73.21,73.09,73.11,62594.0,60.2917,60.3082,60.2094,60.2258,62594.0
2017-02-22 11:40:00,73.12,73.15,73.06,73.08,76083.0,60.2341,60.2588,60.1846,60.2011,76083.0
2017-02-22 11:50:00,73.08,73.11,73.02,73.04,77521.0,60.2011,60.2258,60.1517,60.1682,77521.0
2017-02-22 12:00:00,73.03,73.14,73.02,73.09,42045.0,60.1599,60.2505,60.1517,60.2094,42045.0
2017-02-22 12:10:00,73.1,73.19,73.1,73.15,65708.0,60.2176,60.2917,60.2176,60.2588,65708.0
2017-02-22 12:20:00,73.15,73.16,73.08,73.08,55873.0,60.2588,60.267,60.2011,60.2011,55873.0
2017-02-22 12:30:00,73.09,73.15,73.08,73.13,46486.0,60.2094,60.2588,60.2011,60.2423,46486.0
2017-02-22 12:40:00,73.13,73.14,73.05,73.09,40904.0,60.2423,60.2505,60.1764,60.2094,40904.0
2017-02-22 12:50:00,73.09,73.12,73.07,73.12,33588.0,60.2094,60.2341,60.1929,60.2341,33588.0
2017-02-22 13:00:00,73.12,73.16,73.11,73.13,38573.0,60.2341,60.267,60.2258,60.2423,38573.0
2017-02-22 13:10:00,73.13,73.2,73.11,73.2,50867.0,60.2423,60.3,60.2258,60.3,50867.0
2017-02-22 13:20:00,73.19,73.25,73.18,73.24,48300.0,60.2917,60.3412,60.2835,60.3329,48300.0
2017-02-22 13:30:00,73.24,73.25,73.19,73.25,44568.0,60.3329,60.3412,60.2917,60.3412,44568.0
2017-02-22 13:40:00,73.25,73.36,73.24,73.36,55659.0,60.3412,60.4318,60.3329,60.4318,55659.0
2017-02-22 13:50:00,73.36,73.46,73.33,73.45,133952.0,60.4318,60.5141,60.4071,60.5059,133952.0
2017-02-22 14:00:00,73.44,73.47,73.33,73.43,99477.0,60.4977,60.5224,60.4071,60.4894,99477.0
2017-02-22 14:10:00,73.43,73.46,73.4,73.43,76321.0,60.4894,60.5141,60.4647,60.4894,76321.0
2017-02-22 14:20:00,73.44,73.48,73.38,73.38,82740.0,60.4977,60.5306,60.4482,60.4482,82740.0
2017-02-22 14:30:00,73.38,73.4,73.34,73.34,75629.0,60.4482,60.4647,60.4153,60.4153,75629.0
2017-02-22 14:40:00,73.34,73.4,73.31,73.38,82220.0,60.4153,60.4647,60.3906,60.4482,82220.0
2017-02-22 14:50:00,73.38,73.45,73.35,73.36,116238.0,60.4482,60.5059,60.4235,60.4318,116238.0
2017-02-22 15:00:00,73.35,73.39,73.29,73.35,214027.0,60.4235,60.4565,60.3741,60.4235,214027.0
2017-02-22 15:10:00,73.36,73.44,73.33,73.4,108345.0,60.4318,60.4977,60.4071,60.4647,108345.0
2017-02-22 15:20:00,73.4,73.49,73.38,73.49,130946.0,60.4647,60.5389,60.4482,60.5389,130946.0
2017-02-22 15:30:00,73.48,73.49,73.4,73.43,169025.0,60.5306,60.5389,60.4647,60.4894,169025.0
2017-02-22 15:40:00,73.42,73.44,73.38,73.4,134428.0,60.4812,60.4977,60.4482,60.4647,134428.0
2017-02-22 15:50:00,73.41,73.5,73.36,73.49,494698.0,60.473,60.5471,60.4318,60.5389,494698.0
2017-02-23 09:30:00,73.82,74.74,73.79,74.36,558885.0,60.8107,61.5686,60.786,61.2555,558885.0
2017-02-23 09:40:00,74.34,74.49,74.17,74.36,210221.0,61.2391,61.3626,61.099,61.2555,210221.0
2017-02-23 09:50:00,74.37,74.43,74.22,74.31,198467.0,61.2638,61.3132,61.1402,61.2144,198467.0
2017-02-23 10:00:00,74.32,74.37,74.22,74.31,171657.0,61.2226,61.2638,61.1402,61.2144,171657.0
2017-02-23 10:10:00,74.3,74.32,74.22,74.26,160508.0,61.2061,61.2226,61.1402,61.1732,160508.0
2017-02-23 10:20:00,74.27,74.31,74.23,74.29,125656.0,61.1814,61.2144,61.1485,61.1979,125656.0
2017-02-23 10:30:00,74.28,74.49,74.26,74.48,114886.0,61.1896,61.3626,61.1732,61.3544,114886.0
2017-02-23 10:40:00,74.49,74.49,74.41,74.45,145110.0,61.3626,61.3626,61.2967,61.3297,145110.0
2017-02-23 10:50:00,74.45,74.61,74.41,74.57,258472.0,61.3297,61.4615,61.2967,61.4285,258472.0
2017-02-23 11:00:00,74.56,74.63,74.48,74.5,98882.0,61.4203,61.478,61.3544,61.3709,98882.0
2017-02-23 11:10:00,74.5,74.68,74.44,74.68,116036.0,61.3709,61.5191,61.3214,61.5191,116036.0
2017-02-23 11:20:00,74.68,74.72,74.52,74.54,112424.0,61.5191,61.5521,61.3873,61.4038,112424.0
2017-02-23 11:30:00,74.53,74.76,74.51,74.68,403731.0,61.3956,61.5851,61.3791,61.5191,403731.0
2017-02-23 11:40:00,74.67,74.95,74.64,74.94,190271.0,61.5109,61.7416,61.4862,61.7333,190271.0
2017-02-23 11:50:00,74.93,75.04,74.87,75.01,269330.0,61.7251,61.8157,61.6757,61.791,269330.0
2017-02-23 12:00:00,75.01,75.05,74.96,75.03,256133.0,61.791,61.8239,61.7498,61.8075,256133.0
2017-02-23 12:10:00,75.03,75.09,74.99,75.01,139670.0,61.8075,61.8569,61.7745,61.791,139670.0
2017-02-23 12:20:00,75.01,75.05,74.79,74.8,99838.0,61.791,61.8239,61.6098,61.618,99838.0
2017-02-23 12:30:00,74.79,74.83,74.69,74.71,64541.0,61.6098,61.6427,61.5274,61.5439,64541.0
2017-02-23 12:40:00,74.71,74.76,74.68,74.69,53763.0,61.5439,61.5851,61.5191,61.5274,53763.0
2017-02-23 12:50:00,74.7,74.71,74.6,74.63,59205.0,61.5356,61.5439,61.4532,61.478,59205.0
2017-02-23 13:00:00,74.62,74.71,74.62,74.67,65687.0,61.4697,61.5439,61.4697,61.5109,65687.0
2017-02-23 13:10:00,74.67,74.77,74.64,74.75,67953.0,61.5109,61.5933,61.4862,61.5768,67953.0
2017-02-23 13:20:00,74.75,74.76,74.7,74.72,109814.0,61.5768,61.5851,61.5356,61.5521,109814.0
2017-02-23 13:30:00,74.72,74.73,74.59,74.61,57319.0,61.5521,61.5603,61.445,61.4615,57319.0
2017-02-23 13:40:00,74.61,74.64,74.59,74.59,115487.0,61.4615,61.4862,61.445,61.445,115487.0
2017-02-23 13:50:00,74.59,74.63,74.5,74.53,68659.0,61.445,61.478,61.3709,61.3956,68659.0
2017-02-23 14:00:00,74.52,74.58,74.46,74.48,66473.0,61.3873,61.4368,61.3379,61.3544,66473.0
2017-02-23 14:10:00,74.48,74.59,74.41,74.56,70742.0,61.3544,61.445,61.2967,61.4203,70742.0
2017-02-23 14:20:00,74.56,74.56,74.5,74.54,42083.0,61.4203,61.4203,61.3709,61.4038,42083.0
2017-02-23 14:30:00,74.55,74.56,74.48,74.51,54401.0,61.4121,61.4203,61.3544,61.3791,54401.0
2017-02-23 14:40:00,74.52,74.54,74.49,74.51,69565.0,61.3873,61.4038,61.3626,61.3791,69565.0
2017-02-23 14:50:00,74.52,74.56,74.47,74.49,52520.0,61.3873,61.4203,61.3462,61.3626,52520.0
2017-02-23 15:00:00,74.49,74.56,74.46,74.49,72335.0,61.3626,61.4203,61.3379,61.3626,72335.0
2017-02-23 15:10:00,74.5,74.54,74.45,74.52,72377.0,61.3709,61.4038,61.3297,61.3873,72377.0
2017-02-23 15:20:00,74.51,74.57,74.42,74.43,93661.0,61.3791,61.4285,61.305,61.3132,93661.0
2017-02-23 15:30:00,74.43,74.46,74.38,74.39,133063.0,61.3132,61.3379,61.272,61.2803,133063.0
2017-02-23 15:40:00,74.4,74.5,74.39,74.47,352132.0,61.2885,61.3709,61.2803,61.3462,352132.0
2017-02-23 15:50:00,74.48,74.5,74.39,74.46,339748.0,61.3544,61.3709,61.2803,61.3379,339748.0
2017-02-24 09:30:00,73.57,74.11,73.44,73.46,532923.0,60.6048,61.0496,60.4977,60.5141,532923.0
2017-02-24 09:40:00,73.46,73.64,73.33,73.38,302747.0,60.5141,60.6624,60.4071,60.4482,302747.0
2017-02-24 09:50:00,73.39,73.54,73.36,73.36,364840.0,60.4565,60.5801,60.4318,60.4318,364840.0
2017-02-24 10:00:00,73.38,73.53,73.34,73.43,243130.0,60.4482,60.5718,60.4153,60.4894,243130.0
2017-02-24 10:10:00,73.44,73.46,73.29,73.42,175576.0,60.4977,60.5141,60.3741,60.4812,175576.0
2017-02-24 10:20:00,73.42,73.42,73.29,73.33,134507.0,60.4812,60.4812,60.3741,60.4071,134507.0
2017-02-24 10:30:00,73.32,73.33,73.13,73.15,274387.0,60.3988,60.4071,60.2423,60.2588,274387.0
2017-02-24 10:40:00,73.16,73.17,73.01,73.05,179133.0,60.267,60.2753,60.1435,60.1764,179133.0
2017-02-24 10:50:00,73.05,73.2,73.04,73.11,106150.0,60.1764,60.3,60.1682,60.2258,106150.0
2017-02-24 11:00:00,73.11,73.15,72.99,73.0,74932.0,60.2258,60.2588,60.127,60.1352,74932.0
2017-02-24 11:10:00,73.0,73.01,72.93,72.96,105947.0,60.1352,60.1435,60.0776,60.1023,105947.0
2017-02-24 11:20:00,72.96,73.03,72.95,72.97,132318.0,60.1023,60.1599,60.094,60.1105,132318.0
2017-02-24 11:30:00,72.96,73.02,72.85,73.0,129078.0,60.1023,60.1517,60.0116,60.1352,129078.0
2017-02-24 11:40:00,73.0,73.0,72.85,72.87,88179.0,60.1352,60.1352,60.0116,60.0281,88179.0
2017-02-24 11:50:00,72.86,73.04,72.81,73.0,92985.0,60.0199,60.1682,59.9787,60.1352,92985.0
2017-02-24 12:00:00,73.0,73.34,73.0,73.31,99320.0,60.1352,60.4153,60.1352,60.3906,99320.0
2017-02-24 12:10:00,73.32,73.32,73.16,73.16,77495.0,60.3988,60.3988,60.267,60.267,77495.0
2017-02-24 12:20:00,73.16,73.26,73.14,73.22,58693.0,60.267,60.3494,60.2505,60.3164,58693.0
2017-02-24 12:30:00,73.22,73.23,73.12,73.13,58863.0,60.3164,60.3247,60.2341,60.2423,58863.0
2017-02-24 12:40:00,73.14,73.21,73.1,73.19,87986.0,60.2505,60.3082,60.2176,60.2917,87986.0
2017-02-24 12:50:00,73.19,73.2,73.12,73.12,54360.0,60.2917,60.3,60.2341,60.2341,54360.0
2017-02-24 13:00:00,73.13,73.2,73.11,73.13,60829.0,60.2423,60.3,60.2258,60.2423,60829.0
2017-02-24 13:10:00,73.13,73.16,73.1,73.13,59133.0,60.2423,60.267,60.2176,60.2423,59133.0
2017-02-24 13:20:00,73.13,73.16,73.12,73.12,54308.0,60.2423,60.267,60.2341,60.2341,54308.0
2017-02-24 13:30:00,73.13,73.15,73.09,73.09,49229.0,60.2423,60.2588,60.2094,60.2094,49229.0
2017-02-24 13:40:00,73.1,73.12,72.95,72.96,88556.0,60.2176,60.2341,60.094,60.1023,88556.0
2017-02-24 13:50:00,72.96,73.01,72.95,72.96,55061.0,60.1023,60.1435,60.094,60.1023,55061.0
2017-02-24 14:00:00,72.96,73.1,72.96,73.05,86560.0,60.1023,60.2176,60.1023,60.1764,86560.0
2017-02-24 14:10:00,73.04,73.13,73.04,73.12,53422.0,60.1682,60.2423,60.1682,60.2341,53422.0
2017-02-24 14:20:00,73.12,73.15,73.09,73.11,72217.0,60.2341,60.2588,60.2094,60.2258,72217.0
2017-02-24 14:30:00,73.11,73.15,73.11,73.13,45493.0,60.2258,60.2588,60.2258,60.2423,45493.0
2017-02-24 14:40:00,73.14,73.15,73.07,73.11,64082.0,60.2505,60.2588,60.1929,60.2258,64082.0
2017-02-24 14:50:00,73.11,73.14,73.06,73.06,73853.0,60.2258,60.2505,60.1846,60.1846,73853.0
2017-02-24 15:00:00,73.07,73.14,73.07,73.13,84146.0,60.1929,60.2505,60.1929,60.2423,84146.0
2017-02-24 15:10:00,73.13,73.2,73.12,73.17,98810.0,60.2423,60.3,60.2341,60.2753,98810.0
2017-02-24 15:20:00,73.18,73.25,73.17,73.22,104515.0,60.2835,60.3412,60.2753,60.3164,104515.0
2017-02-24 15:30:00,73.23,73.33,73.22,73.28,151798.0,60.3247,60.4071,60.3164,60.3659,151798.0
2017-02-24 15:40:00,73.28,73.37,73.22,73.29,207107.0,60.3659,60.44,60.3164,60.3741,207107.0
2017-02-24 15:50:00,73.3,73.41,73.28,73.34,375306.0,60.3823,60.473,60.3659,60.4153,375306.0
2017-02-27 09:30:00,72.61,72.82,72.18,72.43,453089.0,59.8139,59.9869,59.4597,59.6657,453089.0
2017-02-27 09:40:00,72.45,72.52,72.34,72.5,249936.0,59.6821,59.7398,59.5915,59.7233,249936.0
2017-02-27 09:50:00,72.53,72.73,72.5,72.7,148086.0,59.748,59.9128,59.7233,59.8881,148086.0
2017-02-27 10:00:00,72.71,72.9,72.63,72.88,183283.0,59.8963,60.0528,59.8304,60.0364,183283.0
2017-02-27 10:10:00,72.88,73.01,72.88,73.0,116504.0,60.0364,60.1435,60.0364,60.1352,116504.0
2017-02-27 10:20:00,73.0,73.02,72.94,72.99,71416.0,60.1352,60.1517,60.0858,60.127,71416.0
2017-02-27 10:30:00,73.0,73.0,72.71,72.74,133642.0,60.1352,60.1352,59.8963,59.921,133642.0
2017-02-27 10:40:00,72.74,72.84,72.73,72.8,86754.0,59.921,60.0034,59.9128,59.9705,86754.0
2017-02-27 10:50:00,72.8,72.81,72.71,72.72,61725.0,59.9705,59.9787,59.8963,59.9046,61725.0
2017-02-27 11:00:00,72.73,72.89,72.72,72.89,58263.0,59.9128,60.0446,59.9046,60.0446,58263.0
2017-02-27 11:10:00,72.89,72.93,72.77,72.87,86838.0,60.0446,60.0776,59.9457,60.0281,86838.0
2017-02-27 11:20:00,72.88,72.89,72.73,72.79,103379.0,60.0364,60.0446,59.9128,59.9622,103379.0
2017-02-27 11:30:00,72.79,72.82,72.67,72.68,55469.0,59.9622,59.9869,59.8634,59.8716,55469.0
2017-02-27 11:40:00,72.68,72.74,72.65,72.68,57056.0,59.8716,59.921,59.8469,59.8716,57056.0
2017-02-27 11:50:00,72.68,72.69,72.6,72.6,77119.0,59.8716,59.8798,59.8057,59.8057,77119.0
2017-02-27 12:00:00,72.6,72.62,72.5,72.51,92789.0,59.8057,59.8222,59.7233,59.7316,92789.0
2017-02-27 12:10:00,72.51,72.66,72.5,72.66,88064.0,59.7316,59.8551,59.7233,59.8551,88064.0
2017-02-27 12:20:00,72.66,72.68,72.58,72.63,64332.0,59.8551,59.8716,59.7892,59.8304,64332.0
2017-02-27 12:30:00,72.64,72.7,72.63,72.69,29399.0,59.8387,59.8881,59.8304,59.8798,29399.0
2017-02-27 12:40:00,72.7,72.7,72.62,72.64,36610.0,59.8881,59.8881,59.8222,59.8387,36610.0
2017-02-27 12:50:00,72.63,72.64,72.56,72.59,44336.0,59.8304,59.8387,59.7728,59.7975,44336.0
2017-02-27 13:00:00,72.59,72.67,72.57,72.67,45551.0,59.7975,59.8634,59.781,59.8634,45551.0
2017-02-27 13:10:00,72.67,72.69,72.62,72.64,50038.0,59.8634,59.8798,59.8222,59.8387,50038.0
2017-02-27 13:20:00,72.64,72.68,72.62,72.62,41314.0,59.8387,59.8716,59.8222,59.8222,41314.0
2017-02-27 13:30:00,72.63,72.65,72.57,72.6,57442.0,59.8304,59.8469,59.781,59.8057,57442.0
2017-02-27 13:40:00,72.61,72.65,72.6,72.62,40343.0,59.8139,59.8469,59.8057,59.8222,40343.0
2017-02-27 13:50:00,72.63,72.65,72.57,72.59,49231.0,59.8304,59.8469,59.781,59.7975,49231.0
2017-02-27 14:00:00,72.59,72.61,72.52,72.53,53728.0,59.7975,59.8139,59.7398,59.748,53728.0
2017-02-27 14:10:00,72.53,72.61,72.52,72.61,46427.0,59.748,59.8139,59.7398,59.8139,46427.0
2017-02-27 14:20:00,72.61,72.67,72.53,72.6,75750.0,59.8139,59.8634,59.748,59.8057,75750.0
2017-02-27 14:30:00,72.59,72.73,72.59,72.69,46677.0,59.7975,59.9128,59.7975,59.8798,46677.0
2017-02-27 14:40:00,72.69,72.72,72.65,72.71,102995.0,59.8798,59.9046,59.8469,59.8963,102995.0
2017-02-27 14:50:00,72.71,72.74,72.66,72.73,77842.0,59.8963,59.921,59.8551,59.9128,77842.0
2017-02-27 15:00:00,72.73,72.79,72.7,72.74,65305.0,59.9128,59.9622,59.8881,59.921,65305.0
2017-02-27 15:10:00,72.74,72.76,72.66,72.72,111178.0,59.921,59.9375,59.8551,59.9046,111178.0
2017-02-27 15:20:00,72.73,72.73,72.65,72.7,119457.0,59.9128,59.9128,59.8469,59.8881,119457.0
2017-02-27 15:30:00,72.69,72.74,72.67,72.7,277520.0,59.8798,59.921,59.8634,59.8881,277520.0
2017-02-27 15:40:00,72.71,72.74,72.63,72.63,190366.0,59.8963,59.921,59.8304,59.8304,190366.0
2017-02-27 15:50:00,72.63,72.67,72.57,72.64,378282.0,59.8304,59.8634,59.781,59.8387,378282.0
2017-02-28 09:30:00,72.67,72.81,72.41,72.78,176244.0,59.8634,59.9787,59.6492,59.954,176244.0
2017-02-28 09:40:00,72.77,72.96,72.72,72.95,109422.0,59.9457,60.1023,59.9046,60.094,109422.0
2017-02-28 09:50:00,72.95,73.15,72.89,73.11,125319.0,60.094,60.2588,60.0446,60.2258,125319.0
2017-02-28 10:00:00,73.12,73.21,73.1,73.16,75107.0,60.2341,60.3082,60.2176,60.267,75107.0
2017-02-28 10:10:00,73.15,73.33,73.15,73.28,77895.0,60.2588,60.4071,60.2588,60.3659,77895.0
2017-02-28 10:20:00,73.28,73.49,73.24,73.47,137273.0,60.3659,60.5389,60.3329,60.5224,137273.0
2017-02-28 10:30:00,73.47,73.57,73.45,73.48,127200.0,60.5224,60.6048,60.5059,60.5306,127200.0
2017-02-28 10:40:00,73.47,73.53,73.36,73.39,115644.0,60.5224,60.5718,60.4318,60.4565,115644.0
2017-02-28 10:50:00,73.39,73.41,73.31,73.37,66416.0,60.4565,60.473,60.3906,60.44,66416.0
2017-02-28 11:00:00,73.37,73.37,73.28,73.36,54001.0,60.44,60.44,60.3659,60.4318,54001.0
2017-02-28 11:10:00,73.37,73.37,73.26,73.29,39243.0,60.44,60.44,60.3494,60.3741,39243.0
2017-02-28 11:20:00,73.29,73.34,73.26,73.34,56891.0,60.3741,60.4153,60.3494,60.4153,56891.0
2017-02-28 11:30:00,73.34,73.42,73.3,73.31,50362.0,60.4153,60.4812,60.3823,60.3906,50362.0
2017-02-28 11:40:00,73.31,73.36,73.25,73.27,58794.0,60.3906,60.4318,60.3412,60.3576,58794.0
2017-02-28 11:50:00,73.27,73.27,73.14,73.15,99748.0,60.3576,60.3576,60.2505,60.2588,99748.0
2017-02-28 12:00:00,73.15,73.25,73.15,73.25,37257.0,60.2588,60.3412,60.2588,60.3412,37257.0
2017-02-28 12:10:00,73.24,73.24,73.19,73.19,34805.0,60.3329,60.3329,60.2917,60.2917,34805.0
2017-02-28 12:20:00,73.2,73.24,73.17,73.19,37613.0,60.3,60.3329,60.2753,60.2917,37613.0
2017-02-28 12:30:00,73.19,73.23,73.18,73.21,29635.0,60.2917,60.3247,60.2835,60.3082,29635.0
2017-02-28 12:40:00,73.21,73.21,73.17,73.18,44121.0,60.3082,60.3082,60.2753,60.2835,44121.0
2017-02-28 12:50:00,73.18,73.19,73.15,73.16,69696.0,60.2835,60.2917,60.2588,60.267,69696.0
2017-02-28 13:00:00,73.15,73.17,73.13,73.16,56843.0,60.2588,60.2753,60.2423,60.267,56843.0
2017-02-28 13:10:00,73.16,73.16,73.04,73.08,94500.0,60.267,60.267,60.1682,60.2011,94500.0
2017-02-28 13:20:00,73.08,73.15,73.07,73.13,49086.0,60.2011,60.2588,60.1929,60.2423,49086.0
2017-02-28 13:30:00,73.13,73.2,73.13,73.18,44739.0,60.2423,60.3,60.2423,60.2835,44739.0
2017-02-28 13:40:00,73.19,73.25,73.17,73.23,40202.0,60.2917,60.3412,60.2753,60.3247,40202.0
2017-02-28 13:50:00,73.23,73.28,73.21,73.27,57372.0,60.3247,60.3659,60.3082,60.3576,57372.0
2017-02-28 14:00:00,73.27,73.28,73.16,73.17,58455.0,60.3576,60.3659,60.267,60.2753,58455.0
2017-02-28 14:10:00,73.17,73.18,73.12,73.15,57344.0,60.2753,60.2835,60.2341,60.2588,57344.0
2017-02-28 14:20:00,73.15,73.2,73.13,73.18,38252.0,60.2588,60.3,60.2423,60.2835,38252.0
2017-02-28 14:30:00,73.18,73.19,73.13,73.13,37576.0,60.2835,60.2917,60.2423,60.2423,37576.0
2017-02-28 14:40:00,73.14,73.2,73.13,73.2,50674.0,60.2505,60.3,60.2423,60.3,50674.0
2017-02-28 14:50:00,73.2,73.28,73.19,73.28,47890.0,60.3,60.3659,60.2917,60.3659,47890.0
2017-02-28 15:00:00,73.28,73.29,73.21,73.21,66801.0,60.3659,60.3741,60.3082,60.3082,66801.0
2017-02-28 15:10:00,73.22,73.23,73.18,73.21,60711.0,60.3164,60.3247,60.2835,60.3082,60711.0
2017-02-28 15:20:00,73.22,73.22,73.11,73.11,57022.0,60.3164,60.3164,60.2258,60.2258,57022.0
2017-02-28 15:30:00,73.12,73.15,73.04,73.08,87117.0,60.2341,60.2588,60.1682,60.2011,87117.0
2017-02-28 15:40:00,73.08,73.08,73.03,73.05,333820.0,60.2011,60.2011,60.1599,60.1764,333820.0
2017-02-28 15:50:00,73.05,73.06,72.97,72.98,433167.0,60.1764,60.1846,60.1105,60.1187,433167.0
2017-03-01 09:30:00,73.1,73.13,72.7,72.91,121654.0,60.2176,60.2423,59.8881,60.0611,121654.0
2017-03-01 09:40:00,72.96,73.04,72.87,73.01,88143.0,60.1023,60.1682,60.0281,60.1435,88143.0
2017-03-01 09:50:00,73.01,73.05,72.95,73.02,99860.0,60.1435,60.1764,60.094,60.1517,99860.0
2017-03-01 10:00:00,73.02,73.02,72.9,72.98,87967.0,60.1517,60.1517,60.0528,60.1187,87967.0
2017-03-01 10:10:00,72.98,73.0,72.9,72.99,94526.0,60.1187,60.1352,60.0528,60.127,94526.0
2017-03-01 10:20:00,72.98,73.06,72.96,73.01,136661.0,60.1187,60.1846,60.1023,60.1435,136661.0
2017-03-01 10:30:00,73.02,73.1,72.99,73.09,118690.0,60.1517,60.2176,60.127,60.2094,118690.0
2017-03-01 10:40:00,73.09,73.1,73.01,73.09,70563.0,60.2094,60.2176,60.1435,60.2094,70563.0
2017-03-01 10:50:00,73.09,73.17,73.05,73.12,84729.0,60.2094,60.2753,60.1764,60.2341,84729.0
2017-03-01 11:00:00,73.13,73.15,73.07,73.11,92209.0,60.2423,60.2588,60.1929,60.2258,92209.0
2017-03-01 11:10:00,73.11,73.23,73.1,73.23,81952.0,60.2258,60.3247,60.2176,60.3247,81952.0
2017-03-01 11:20:00,73.23,73.29,73.13,73.17,45144.0,60.3247,60.3741,60.2423,60.2753,45144.0
2017-03-01 11:30:00,73.18,73.35,73.16,73.32,50893.0,60.2835,60.4235,60.267,60.3988,50893.0
2017-03-01 11:40:00,73.31,73.37,73.24,73.27,135986.0,60.3906,60.44,60.3329,60.3576,135986.0
2017-03-01 11:50:00,73.28,73.35,73.27,73.32,114434.0,60.3659,60.4235,60.3576,60.3988,114434.0
2017-03-01 12:00:00,73.32,73.45,73.31,73.37,88267.0,60.3988,60.5059,60.3906,60.44,88267.0
2017-03-01 12:10:00,73.37,73.4,73.32,73.34,62239.0,60.44,60.4647,60.3988,60.4153,62239.0
2017-03-01 12:20:00,73.34,73.43,73.3,73.33,62472.0,60.4153,60.4894,60.3823,60.4071,62472.0
2017-03-01 12:30:00,73.34,73.34,73.28,73.32,37250.0,60.4153,60.4153,60.3659,60.3988,37250.0
2017-03-01 12:40:00,73.32,73.37,73.31,73.31,54907.0,60.3988,60.44,60.3906,60.3906,54907.0
2017-03-01 12:50:00,73.31,73.41,73.31,73.34,41496.0,60.3906,60.473,60.3906,60.4153,41496.0
2017-03-01 13:00:00,73.35,73.37,73.31,73.37,38819.0,60.4235,60.44,60.3906,60.44,38819.0
2017-03-01 13:10:00,73.36,73.41,73.33,73.37,59075.0,60.4318,60.473,60.4071,60.44,59075.0
2017-03-01 13:20:00,73.38,73.39,73.35,73.38,42413.0,60.4482,60.4565,60.4235,60.4482,42413.0
2017-03-01 13:30:00,73.38,73.42,73.3,73.34,43873.0,60.4482,60.4812,60.3823,60.4153,43873.0
2017-03-01 13:40:00,73.35,73.36,73.29,73.33,59955.0,60.4235,60.4318,60.3741,60.4071,59955.0
2017-03-01 13:50:00,73.33,73.36,73.29,73.31,84719.0,60.4071,60.4318,60.3741,60.3906,84719.0
2017-03-01 14:00:00,73.31,73.32,73.18,73.25,74968.0,60.3906,60.3988,60.2835,60.3412,74968.0
2017-03-01 14:10:00,73.25,73.45,73.24,73.39,61206.0,60.3412,60.5059,60.3329,60.4565,61206.0
2017-03-01 14:20:00,73.4,73.48,73.32,73.47,88981.0,60.4647,60.5306,60.3988,60.5224,88981.0
2017-03-01 14:30:00,73.47,73.53,73.38,73.39,118557.0,60.5224,60.5718,60.4482,60.4565,118557.0
2017-03-01 14:40:00,73.39,73.41,73.35,73.41,42996.0,60.4565,60.473,60.4235,60.473,42996.0
2017-03-01 14:50:00,73.42,73.51,73.42,73.5,49159.0,60.4812,60.5553,60.4812,60.5471,49159.0
2017-03-01 15:00:00,73.49,73.5,73.44,73.48,51656.0,60.5389,60.5471,60.4977,60.5306,51656.0
2017-03-01 15:10:00,73.48,73.55,73.41,73.46,72760.0,60.5306,60.5883,60.473,60.5141,72760.0
2017-03-01 15:20:00,73.45,73.52,73.43,73.48,64930.0,60.5059,60.5636,60.4894,60.5306,64930.0
2017-03-01 15:30:00,73.47,73.52,73.44,73.51,103660.0,60.5224,60.5636,60.4977,60.5553,103660.0
2017-03-01 15:40:00,73.51,73.57,73.49,73.51,129171.0,60.5553,60.6048,60.5389,60.5553,129171.0
2017-03-01 15:50:00,73.51,73.53,73.39,73.45,365679.0,60.5553,60.5718,60.4565,60.5059,365679.0
2017-03-02 09:30:00,72.99,73.14,72.7,73.09,172595.0,60.127,60.2505,59.8881,60.2094,172595.0
2017-03-02 09:40:00,73.06,73.16,72.89,73.14,120141.0,60.1846,60.267,60.0446,60.2505,120141.0
2017-03-02 09:50:00,73.12,73.23,73.07,73.16,136126.0,60.2341,60.3247,60.1929,60.267,136126.0
2017-03-02 10:00:00,73.16,73.4,73.15,73.32,116281.0,60.267,60.4647,60.2588,60.3988,116281.0
2017-03-02 10:10:00,73.31,73.5,73.29,73.44,119352.0,60.3906,60.5471,60.3741,60.4977,119352.0
2017-03-02 10:20:00,73.44,73.52,73.38,73.48,71385.0,60.4977,60.5636,60.4482,60.5306,71385.0
2017-03-02 10:30:00,73.48,73.65,73.47,73.59,137939.0,60.5306,60.6707,60.5224,60.6212,137939.0
2017-03-02 10:40:00,73.59,73.63,73.53,73.6,75671.0,60.6212,60.6542,60.5718,60.6295,75671.0
2017-03-02 10:50:00,73.6,73.62,73.51,73.55,91675.0,60.6295,60.646,60.5553,60.5883,91675.0
2017-03-02 11:00:00,73.54,73.58,73.47,73.51,68216.0,60.5801,60.613,60.5224,60.5553,68216.0
2017-03-02 11:10:00,73.51,73.69,73.5,73.68,75077.0,60.5553,60.7036,60.5471,60.6954,75077.0
2017-03-02 11:20:00,73.68,73.8,73.65,73.75,72032.0,60.6954,60.7942,60.6707,60.753,72032.0
2017-03-02 11:30:00,73.75,73.78,73.63,73.63,118275.0,60.753,60.7778,60.6542,60.6542,118275.0
2017-03-02 11:40:00,73.63,73.69,73.59,73.64,78360.0,60.6542,60.7036,60.6212,60.6624,78360.0
2017-03-02 11:50:00,73.64,73.73,73.6,73.73,97853.0,60.6624,60.7366,60.6295,60.7366,97853.0
2017-03-02 12:00:00,73.73,73.79,73.71,73.73,83451.0,60.7366,60.786,60.7201,60.7366,83451.0
2017-03-02 12:10:00,73.73,73.8,73.73,73.78,67341.0,60.7366,60.7942,60.7366,60.7778,67341.0
2017-03-02 12:20:00,73.78,73.8,73.74,73.74,44010.0,60.7778,60.7942,60.7448,60.7448,44010.0
2017-03-02 12:30:00,73.74,73.76,73.68,73.68,42171.0,60.7448,60.7613,60.6954,60.6954,42171.0
2017-03-02 12:40:00,73.69,73.72,73.64,73.67,51127.0,60.7036,60.7283,60.6624,60.6871,51127.0
2017-03-02 12:50:00,73.66,73.77,73.65,73.72,46666.0,60.6789,60.7695,60.6707,60.7283,46666.0
2017-03-02 13:00:00,73.71,73.75,73.7,73.72,75792.0,60.7201,60.753,60.7119,60.7283,75792.0
2017-03-02 13:10:00,73.72,73.72,73.7,73.7,18894.0,60.7283,60.7283,60.7119,60.7119,18894.0
2017-03-02 13:20:00,73.7,73.74,73.7,73.73,30028.0,60.7119,60.7448,60.7119,60.7366,30028.0
2017-03-02 13:30:00,73.72,73.73,73.65,73.65,92709.0,60.7283,60.7366,60.6707,60.6707,92709.0
2017-03-02 13:40:00,73.66,73.7,73.65,73.7,39794.0,60.6789,60.7119,60.6707,60.7119,39794.0
2017-03-02 13:50:00,73.7,73.72,73.64,73.66,47181.0,60.7119,60.7283,60.6624,60.6789,47181.0
2017-03-02 14:00:00,73.67,73.68,73.62,73.63,34070.0,60.6871,60.6954,60.646,60.6542,34070.0
2017-03-02 14:10:00,73.62,73.65,73.59,73.62,67322.0,60.646,60.6707,60.6212,60.646,67322.0
2017-03-02 14:20:00,73.62,73.71,73.57,73.69,118619.0,60.646,60.7201,60.6048,60.7036,118619.0
2017-03-02 14:30:00,73.69,73.73,73.66,73.68,127417.0,60.7036,60.7366,60.6789,60.6954,127417.0
2017-03-02 14:40:00,73.69,73.72,73.64,73.71,45841.0,60.7036,60.7283,60.6624,60.7201,45841.0
2017-03-02 14:50:00,73.71,73.75,73.7,73.73,41540.0,60.7201,60.753,60.7119,60.7366,41540.0
2017-03-02 15:00:00,73.73,73.76,73.69,73.7,45965.0,60.7366,60.7613,60.7036,60.7119,45965.0
2017-03-02 15:10:00,73.7,73.71,73.6,73.63,79257.0,60.7119,60.7201,60.6295,60.6542,79257.0
2017-03-02 15:20:00,73.64,73.74,73.64,73.73,73717.0,60.6624,60.7448,60.6624,60.7366,73717.0
2017-03-02 15:30:00,73.74,73.79,73.68,73.69,109301.0,60.7448,60.786,60.6954,60.7036,109301.0
2017-03-02 15:40:00,73.7,73.73,73.62,73.7,192706.0,60.7119,60.7366,60.646,60.7119,192706.0
2017-03-02 15:50:00,73.68,73.75,73.62,73.73,492958.0,60.6954,60.753,60.646,60.7366,492958.0
2017-03-03 09:30:00,73.47,73.48,72.96,73.06,152808.0,60.5224,60.5306,60.1023,60.1846,152808.0
2017-03-03 09:40:00,73.02,73.07,72.81,72.85,112659.0,60.1517,60.1929,59.9787,60.0116,112659.0
2017-03-03 09:50:00,72.86,72.91,72.75,72.81,123897.0,60.0199,60.0611,59.9293,59.9787,123897.0
2017-03-03 10:00:00,72.81,72.83,72.58,72.67,148929.0,59.9787,59.9952,59.7892,59.8634,148929.0
2017-03-03 10:10:00,72.66,72.78,72.63,72.64,96786.0,59.8551,59.954,59.8304,59.8387,96786.0
2017-03-03 10:20:00,72.65,72.81,72.63,72.73,79088.0,59.8469,59.9787,59.8304,59.9128,79088.0
2017-03-03 10:30:00,72.74,72.87,72.72,72.82,93370.0,59.921,60.0281,59.9046,59.9869,93370.0
2017-03-03 10:40:00,72.81,72.93,72.8,72.84,59629.0,59.9787,60.0776,59.9705,60.0034,59629.0
2017-03-03 10:50:00,72.84,72.84,72.76,72.82,48646.0,60.0034,60.0034,59.9375,59.9869,48646.0
2017-03-03 11:00:00,72.81,72.96,72.73,72.91,84702.0,59.9787,60.1023,59.9128,60.0611,84702.0
2017-03-03 11:10:00,72.91,73.06,72.88,72.96,53576.0,60.0611,60.1846,60.0364,60.1023,53576.0
2017-03-03 11:20:00,72.96,72.96,72.81,72.83,44919.0,60.1023,60.1023,59.9787,59.9952,44919.0
2017-03-03 11:30:00,72.83,72.89,72.8,72.85,44187.0,59.9952,60.0446,59.9705,60.0116,44187.0
2017-03-03 11:40:00,72.84,72.95,72.84,72.92,31462.0,60.0034,60.094,60.0034,60.0693,31462.0
2017-03-03 11:50:00,72.93,72.96,72.89,72.91,28790.0,60.0776,60.1023,60.0446,60.0611,28790.0
2017-03-03 12:00:00,72.91,72.94,72.87,72.89,42053.0,60.0611,60.0858,60.0281,60.0446,42053.0
2017-03-03 12:10:00,72.89,72.92,72.87,72.91,25449.0,60.0446,60.0693,60.0281,60.0611,25449.0
2017-03-03 12:20:00,72.92,72.93,72.86,72.93,37693.0,60.0693,60.0776,60.0199,60.0776,37693.0
2017-03-03 12:30:00,72.93,72.99,72.91,72.95,43068.0,60.0776,60.127,60.0611,60.094,43068.0
2017-03-03 12:40:00,72.95,73.0,72.94,72.98,29211.0,60.094,60.1352,60.0858,60.1187,29211.0
2017-03-03 12:50:00,72.98,73.02,72.98,73.01,29654.0,60.1187,60.1517,60.1187,60.1435,29654.0
2017-03-03 13:00:00,73.01,73.03,72.87,72.98,50802.0,60.1435,60.1599,60.0281,60.1187,50802.0
2017-03-03 13:10:00,72.98,73.11,72.98,73.04,77233.0,60.1187,60.2258,60.1187,60.1682,77233.0
2017-03-03 13:20:00,73.05,73.09,73.02,73.07,55931.0,60.1764,60.2094,60.1517,60.1929,55931.0
2017-03-03 13:30:00,73.07,73.08,73.03,73.06,82841.0,60.1929,60.2011,60.1599,60.1846,82841.0
2017-03-03 13:40:00,73.07,73.12,73.06,73.07,31833.0,60.1929,60.2341,60.1846,60.1929,31833.0
2017-03-03 13:50:00,73.07,73.14,73.05,73.12,48208.0,60.1929,60.2505,60.1764,60.2341,48208.0
2017-03-03 14:00:00,73.12,73.15,73.09,73.13,27965.0,60.2341,60.2588,60.2094,60.2423,27965.0
2017-03-03 14:10:00,73.13,73.18,73.11,73.13,31131.0,60.2423,60.2835,60.2258,60.2423,31131.0
2017-03-03 14:20:00,73.14,73.21,73.12,73.19,106553.0,60.2505,60.3082,60.2341,60.2917,106553.0
2017-03-03 14:30:00,73.18,73.27,73.18,73.25,64017.0,60.2835,60.3576,60.2835,60.3412,64017.0
2017-03-03 14:40:00,73.24,73.34,73.24,73.31,97126.0,60.3329,60.4153,60.3329,60.3906,97126.0
2017-03-03 14:50:00,73.31,73.53,73.31,73.53,89062.0,60.3906,60.5718,60.3906,60.5718,89062.0
2017-03-03 15:00:00,73.53,73.53,73.32,73.32,116766.0,60.5718,60.5718,60.3988,60.3988,116766.0
2017-03-03 15:10:00,73.31,73.33,73.28,73.29,35171.0,60.3906,60.4071,60.3659,60.3741,35171.0
2017-03-03 15:20:00,73.29,73.34,73.29,73.31,57719.0,60.3741,60.4153,60.3741,60.3906,57719.0
2017-03-03 15:30:00,73.32,73.64,73.31,73.63,322887.0,60.3988,60.6624,60.3906,60.6542,322887.0
2017-03-03 15:40:00,73.62,73.7,73.46,73.49,208091.0,60.646,60.7119,60.5141,60.5389,208091.0
2017-03-03 15:50:00,73.49,73.63,73.46,73.59,321527.0,60.5389,60.6542,60.5141,60.6212,321527.0
2017-03-06 09:30:00,73.24,73.47,73.15,73.45,217709.0,60.3329,60.5224,60.2588,60.5059,217709.0
2017-03-06 09:40:00,73.47,73.55,73.32,73.39,144341.0,60.5224,60.5883,60.3988,60.4565,144341.0
2017-03-06 09:50:00,73.39,73.64,73.39,73.58,221805.0,60.4565,60.6624,60.4565,60.613,221805.0
2017-03-06 10:00:00,73.57,73.63,73.42,73.54,202695.0,60.6048,60.6542,60.4812,60.5801,202695.0
2017-03-06 10:10:00,73.53,73.53,73.42,73.45,116591.0,60.5718,60.5718,60.4812,60.5059,116591.0
2017-03-06 10:20:00,73.45,73.47,73.3,73.33,102441.0,60.5059,60.5224,60.3823,60.4071,102441.0
2017-03-06 10:30:00,73.34,73.42,73.31,73.39,85291.0,60.4153,60.4812,60.3906,60.4565,85291.0
2017-03-06 10:40:00,73.4,73.53,73.39,73.5,112988.0,60.4647,60.5718,60.4565,60.5471,112988.0
2017-03-06 10:50:00,73.5,73.52,73.39,73.4,78493.0,60.5471,60.5636,60.4565,60.4647,78493.0
2017-03-06 11:00:00,73.39,73.46,73.38,73.43,38262.0,60.4565,60.5141,60.4482,60.4894,38262.0
2017-03-06 11:10:00,73.43,73.55,73.43,73.43,42913.0,60.4894,60.5883,60.4894,60.4894,42913.0
2017-03-06 11:20:00,73.44,73.49,73.42,73.47,39698.0,60.4977,60.5389,60.4812,60.5224,39698.0
2017-03-06 11:30:00,73.48,73.49,73.41,73.43,41796.0,60.5306,60.5389,60.473,60.4894,41796.0
2017-03-06 11:40:00,73.42,73.44,73.36,73.37,42376.0,60.4812,60.4977,60.4318,60.44,42376.0
2017-03-06 11:50:00,73.37,73.52,73.37,73.51,103305.0,60.44,60.5636,60.44,60.5553,103305.0
2017-03-06 12:00:00,73.51,73.52,73.48,73.48,126282.0,60.5553,60.5636,60.5306,60.5306,126282.0
2017-03-06 12:10:00,73.48,73.49,73.38,73.4,29074.0,60.5306,60.5389,60.4482,60.4647,29074.0
2017-03-06 12:20:00,73.4,73.51,73.39,73.48,33863.0,60.4647,60.5553,60.4565,60.5306,33863.0
2017-03-06 12:30:00,73.48,73.57,73.46,73.55,43345.0,60.5306,60.6048,60.5141,60.5883,43345.0
2017-03-06 12:40:00,73.55,73.6,73.53,73.54,25691.0,60.5883,60.6295,60.5718,60.5801,25691.0
2017-03-06 12:50:00,73.55,73.62,73.53,73.6,25030.0,60.5883,60.646,60.5718,60.6295,25030.0
2017-03-06 13:00:00,73.61,73.7,73.6,73.69,30036.0,60.6377,60.7119,60.6295,60.7036,30036.0
2017-03-06 13:10:00,73.69,73.74,73.66,73.69,57005.0,60.7036,60.7448,60.6789,60.7036,57005.0
2017-03-06 13:20:00,73.69,73.71,73.64,73.65,38664.0,60.7036,60.7201,60.6624,60.6707,38664.0
2017-03-06 13:30:00,73.66,73.7,73.65,73.68,21060.0,60.6789,60.7119,60.6707,60.6954,21060.0
2017-03-06 13:40:00,73.68,73.72,73.62,73.66,63435.0,60.6954,60.7283,60.646,60.6789,63435.0
2017-03-06 13:50:00,73.65,73.73,73.64,73.73,33228.0,60.6707,60.7366,60.6624,60.7366,33228.0
2017-03-06 14:00:00,73.72,73.72,73.66,73.7,82402.0,60.7283,60.7283,60.6789,60.7119,82402.0
2017-03-06 14:10:00,73.7,73.71,73.65,73.66,38813.0,60.7119,60.7201,60.6707,60.6789,38813.0
2017-03-06 14:20:00,73.65,73.74,73.65,73.7,46707.0,60.6707,60.7448,60.6707,60.7119,46707.0
2017-03-06 14:30:00,73.7,73.78,73.69,73.78,68023.0,60.7119,60.7778,60.7036,60.7778,68023.0
2017-03-06 14:40:00,73.77,73.8,73.72,73.78,48453.0,60.7695,60.7942,60.7283,60.7778,48453.0
2017-03-06 14:50:00,73.78,73.83,73.76,73.82,52546.0,60.7778,60.8189,60.7613,60.8107,52546.0
2017-03-06 15:00:00,73.82,73.82,73.75,73.8,120723.0,60.8107,60.8107,60.753,60.7942,120723.0
2017-03-06 15:10:00,73.8,73.82,73.75,73.77,56875.0,60.7942,60.8107,60.753,60.7695,56875.0
2017-03-06 15:20:00,73.77,73.81,73.77,73.79,87699.0,60.7695,60.8025,60.7695,60.786,87699.0
2017-03-06 15:30:00,73.79,73.81,73.77,73.78,106327.0,60.786,60.8025,60.7695,60.7778,106327.0
2017-03-06 15:40:00,73.78,73.85,73.77,73.78,155311.0,60.7778,60.8354,60.7695,60.7778,155311.0
2017-03-06 15:50:00,73.79,73.8,73.75,73.78,341550.0,60.786,60.7942,60.753,60.7778,341550.0
2017-03-07 09:30:00,73.6,73.89,73.6,73.83,107277.0,60.6295,60.8684,60.6295,60.8189,107277.0
2017-03-07 09:40:00,73.83,73.83,73.55,73.77,131885.0,60.8189,60.8189,60.5883,60.7695,131885.0
2017-03-07 09:50:00,73.77,73.77,73.67,73.74,164172.0,60.7695,60.7695,60.6871,60.7448,164172.0
2017-03-07 10:00:00,73.74,73.77,73.71,73.76,75955.0,60.7448,60.7695,60.7201,60.7613,75955.0
2017-03-07 10:10:00,73.77,73.79,73.61,73.62,83444.0,60.7695,60.786,60.6377,60.646,83444.0
2017-03-07 10:20:00,73.62,73.69,73.55,73.55,86142.0,60.646,60.7036,60.5883,60.5883,86142.0
2017-03-07 10:30:00,73.56,73.7,73.54,73.67,55136.0,60.5965,60.7119,60.5801,60.6871,55136.0
2017-03-07 10:40:00,73.67,73.79,73.67,73.7,55374.0,60.6871,60.786,60.6871,60.7119,55374.0
2017-03-07 10:50:00,73.7,73.74,73.69,73.74,36905.0,60.7119,60.7448,60.7036,60.7448,36905.0
2017-03-07 11:00:00,73.73,73.75,73.67,73.71,46788.0,60.7366,60.753,60.6871,60.7201,46788.0
2017-03-07 11:10:00,73.72,73.75,73.66,73.7,40869.0,60.7283,60.753,60.6789,60.7119,40869.0
2017-03-07 11:20:00,73.69,73.7,73.63,73.64,74296.0,60.7036,60.7119,60.6542,60.6624,74296.0
2017-03-07 11:30:00,73.64,73.67,73.62,73.67,32381.0,60.6624,60.6871,60.646,60.6871,32381.0
2017-03-07 11:40:00,73.67,73.71,73.65,73.69,56001.0,60.6871,60.7201,60.6707,60.7036,56001.0
2017-03-07 11:50:00,73.7,73.76,73.68,73.74,35231.0,60.7119,60.7613,60.6954,60.7448,35231.0
2017-03-07 12:00:00,73.75,73.78,73.71,73.73,54585.0,60.753,60.7778,60.7201,60.7366,54585.0
2017-03-07 12:10:00,73.74,73.76,73.66,73.67,41900.0,60.7448,60.7613,60.6789,60.6871,41900.0
2017-03-07 12:20:00,73.66,73.71,73.66,73.71,44226.0,60.6789,60.7201,60.6789,60.7201,44226.0
2017-03-07 12:30:00,73.71,73.77,73.71,73.77,17542.0,60.7201,60.7695,60.7201,60.7695,17542.0
2017-03-07 12:40:00,73.78,73.81,73.75,73.78,21153.0,60.7778,60.8025,60.753,60.7778,21153.0
2017-03-07 12:50:00,73.79,73.81,73.75,73.77,16404.0,60.786,60.8025,60.753,60.7695,16404.0
2017-03-07 13:00:00,73.77,73.8,73.73,73.79,30461.0,60.7695,60.7942,60.7366,60.786,30461.0
2017-03-07 13:10:00,73.78,73.82,73.77,73.78,28146.0,60.7778,60.8107,60.7695,60.7778,28146.0
2017-03-07 13:20:00,73.79,73.85,73.78,73.82,21327.0,60.786,60.8354,60.7778,60.8107,21327.0
2017-03-07 13:30:00,73.81,73.82,73.75,73.76,33761.0,60.8025,60.8107,60.753,60.7613,33761.0
2017-03-07 13:40:00,73.75,73.79,73.74,73.77,29612.0,60.753,60.786,60.7448,60.7695,29612.0
2017-03-07 13:50:00,73.77,73.8,73.74,73.79,40361.0,60.7695,60.7942,60.7448,60.786,40361.0
2017-03-07 14:00:00,73.79,73.88,73.79,73.85,49887.0,60.786,60.8601,60.786,60.8354,49887.0
2017-03-07 14:10:00,73.84,73.87,73.82,73.86,18964.0,60.8272,60.8519,60.8107,60.8437,18964.0
2017-03-07 14:20:00,73.86,73.87,73.81,73.83,57108.0,60.8437,60.8519,60.8025,60.8189,57108.0
2017-03-07 14:30:00,73.83,73.83,73.76,73.79,49542.0,60.8189,60.8189,60.7613,60.786,49542.0
2017-03-07 14:40:00,73.78,73.84,73.77,73.81,22921.0,60.7778,60.8272,60.7695,60.8025,22921.0
2017-03-07 14:50:00,73.82,73.82,73.77,73.81,40836.0,60.8107,60.8107,60.7695,60.8025,40836.0
2017-03-07 15:00:00,73.81,73.81,73.77,73.78,43749.0,60.8025,60.8025,60.7695,60.7778,43749.0
2017-03-07 15:10:00,73.78,73.84,73.77,73.82,70375.0,60.7778,60.8272,60.7695,60.8107,70375.0
2017-03-07 15:20:00,73.82,73.83,73.71,73.71,143956.0,60.8107,60.8189,60.7201,60.7201,143956.0
2017-03-07 15:30:00,73.72,73.75,73.66,73.73,180726.0,60.7283,60.753,60.6789,60.7366,180726.0
2017-03-07 15:40:00,73.73,73.75,73.66,73.7,260153.0,60.7366,60.753,60.6789,60.7119,260153.0
2017-03-07 15:50:00,73.7,73.74,73.66,73.71,277847.0,60.7119,60.7448,60.6789,60.7201,277847.0
2017-03-08 09:30:00,73.32,73.78,73.32,73.41,324333.0,60.3988,60.7778,60.3988,60.473,324333.0
2017-03-08 09:40:00,73.42,73.54,73.4,73.48,190809.0,60.4812,60.5801,60.4647,60.5306,190809.0
2017-03-08 09:50:00,73.47,73.5,73.32,73.35,85606.0,60.5224,60.5471,60.3988,60.4235,85606.0
2017-03-08 10:00:00,73.37,73.46,73.36,73.38,76564.0,60.44,60.5141,60.4318,60.4482,76564.0
2017-03-08 10:10:00,73.38,73.4,73.26,73.31,120981.0,60.4482,60.4647,60.3494,60.3906,120981.0
2017-03-08 10:20:00,73.32,73.35,73.22,73.25,47666.0,60.3988,60.4235,60.3164,60.3412,47666.0
2017-03-08 10:30:00,73.25,73.34,73.22,73.3,72230.0,60.3412,60.4153,60.3164,60.3823,72230.0
2017-03-08 10:40:00,73.29,73.39,73.27,73.39,63551.0,60.3741,60.4565,60.3576,60.4565,63551.0
2017-03-08 10:50:00,73.39,73.47,73.34,73.45,32143.0,60.4565,60.5224,60.4153,60.5059,32143.0
2017-03-08 11:00:00,73.45,73.47,73.36,73.36,82152.0,60.5059,60.5224,60.4318,60.4318,82152.0
2017-03-08 11:10:00,73.36,73.42,73.35,73.37,36524.0,60.4318,60.4812,60.4235,60.44,36524.0
2017-03-08 11:20:00,73.37,73.44,73.37,73.41,34160.0,60.44,60.4977,60.44,60.473,34160.0
2017-03-08 11:30:00,73.42,73.42,73.35,73.37,137525.0,60.4812,60.4812,60.4235,60.44,137525.0
2017-03-08 11:40:00,73.37,73.38,73.27,73.28,124395.0,60.44,60.4482,60.3576,60.3659,124395.0
2017-03-08 11:50:00,73.27,73.34,73.24,73.29,191184.0,60.3576,60.4153,60.3329,60.3741,191184.0
2017-03-08 12:00:00,73.3,73.34,73.23,73.24,28237.0,60.3823,60.4153,60.3247,60.3329,28237.0
2017-03-08 12:10:00,73.24,73.34,73.24,73.31,35172.0,60.3329,60.4153,60.3329,60.3906,35172.0
2017-03-08 12:20:00,73.32,73.37,73.31,73.35,24809.0,60.3988,60.44,60.3906,60.4235,24809.0
2017-03-08 12:30:00,73.34,73.35,73.31,73.31,23316.0,60.4153,60.4235,60.3906,60.3906,23316.0
2017-03-08 12:40:00,73.3,73.36,73.28,73.32,32433.0,60.3823,60.4318,60.3659,60.3988,32433.0
2017-03-08 12:50:00,73.32,73.4,73.3,73.37,27554.0,60.3988,60.4647,60.3823,60.44,27554.0
2017-03-08 13:00:00,73.37,73.41,73.37,73.4,28127.0,60.44,60.473,60.44,60.4647,28127.0
2017-03-08 13:10:00,73.39,73.45,73.39,73.4,43269.0,60.4565,60.5059,60.4565,60.4647,43269.0
2017-03-08 13:20:00,73.4,73.44,73.4,73.4,36074.0,60.4647,60.4977,60.4647,60.4647,36074.0
2017-03-08 13:30:00,73.4,73.43,73.38,73.43,23287.0,60.4647,60.4894,60.4482,60.4894,23287.0
2017-03-08 13:40:00,73.42,73.46,73.42,73.44,23609.0,60.4812,60.5141,60.4812,60.4977,23609.0
2017-03-08 13:50:00,73.44,73.45,73.37,73.37,35242.0,60.4977,60.5059,60.44,60.44,35242.0
2017-03-08 14:00:00,73.37,73.37,73.25,73.25,41403.0,60.44,60.44,60.3412,60.3412,41403.0
2017-03-08 14:10:00,73.25,73.28,73.2,73.22,60834.0,60.3412,60.3659,60.3,60.3164,60834.0
2017-03-08 14:20:00,73.22,73.25,73.2,73.21,42963.0,60.3164,60.3412,60.3,60.3082,42963.0
2017-03-08 14:30:00,73.22,73.25,73.18,73.2,84749.0,60.3164,60.3412,60.2835,60.3,84749.0
2017-03-08 14:40:00,73.2,73.22,73.17,73.2,60623.0,60.3,60.3164,60.2753,60.3,60623.0
2017-03-08 14:50:00,73.2,73.37,73.19,73.37,57230.0,60.3,60.44,60.2917,60.44,57230.0
2017-03-08 15:00:00,73.37,73.39,73.34,73.34,44382.0,60.44,60.4565,60.4153,60.4153,44382.0
2017-03-08 15:10:00,73.34,73.37,73.32,73.33,57810.0,60.4153,60.44,60.3988,60.4071,57810.0
2017-03-08 15:20:00,73.34,73.45,73.33,73.43,65377.0,60.4153,60.5059,60.4071,60.4894,65377.0
2017-03-08 15:30:00,73.42,73.43,73.29,73.31,94719.0,60.4812,60.4894,60.3741,60.3906,94719.0
2017-03-08 15:40:00,73.31,73.34,73.24,73.27,149306.0,60.3906,60.4153,60.3329,60.3576,149306.0
2017-03-08 15:50:00,73.28,73.28,73.14,73.16,604847.0,60.3659,60.3659,60.2505,60.267,604847.0
2017-03-09 09:30:00,73.41,73.65,73.36,73.43,137823.0,60.473,60.6707,60.4318,60.4894,137823.0
2017-03-09 09:40:00,73.43,73.45,73.3,73.4,53567.0,60.4894,60.5059,60.3823,60.4647,53567.0
2017-03-09 09:50:00,73.4,73.42,73.29,73.3,79180.0,60.4647,60.4812,60.3741,60.3823,79180.0
2017-03-09 10:00:00,73.3,73.4,73.27,73.39,65999.0,60.3823,60.4647,60.3576,60.4565,65999.0
2017-03-09 10:10:00,73.39,73.5,73.38,73.41,59392.0,60.4565,60.5471,60.4482,60.473,59392.0
2017-03-09 10:20:00,73.42,73.45,73.27,73.3,54676.0,60.4812,60.5059,60.3576,60.3823,54676.0
2017-03-09 10:30:00,73.31,73.37,73.26,73.28,95405.0,60.3906,60.44,60.3494,60.3659,95405.0
2017-03-09 10:40:00,73.28,73.4,73.25,73.36,76417.0,60.3659,60.4647,60.3412,60.4318,76417.0
2017-03-09 10:50:00,73.36,73.4,73.31,73.36,48618.0,60.4318,60.4647,60.3906,60.4318,48618.0
2017-03-09 11:00:00,73.37,73.43,73.33,73.42,46991.0,60.44,60.4894,60.4071,60.4812,46991.0
2017-03-09 11:10:00,73.42,73.49,73.39,73.41,38834.0,60.4812,60.5389,60.4565,60.473,38834.0
2017-03-09 11:20:00,73.4,73.46,73.36,73.46,50526.0,60.4647,60.5141,60.4318,60.5141,50526.0
2017-03-09 11:30:00,73.46,73.48,73.38,73.39,115245.0,60.5141,60.5306,60.4482,60.4565,115245.0
2017-03-09 11:40:00,73.4,73.41,73.34,73.35,54270.0,60.4647,60.473,60.4153,60.4235,54270.0
2017-03-09 11:50:00,73.35,73.41,73.34,73.41,57212.0,60.4235,60.473,60.4153,60.473,57212.0
2017-03-09 12:00:00,73.42,73.43,73.37,73.41,42561.0,60.4812,60.4894,60.44,60.473,42561.0
2017-03-09 12:10:00,73.42,73.42,73.3,73.36,35347.0,60.4812,60.4812,60.3823,60.4318,35347.0
2017-03-09 12:20:00,73.36,73.38,73.32,73.37,47773.0,60.4318,60.4482,60.3988,60.44,47773.0
2017-03-09 12:30:00,73.38,73.43,73.32,73.4,46695.0,60.4482,60.4894,60.3988,60.4647,46695.0
2017-03-09 12:40:00,73.4,73.41,73.35,73.4,38231.0,60.4647,60.473,60.4235,60.4647,38231.0
2017-03-09 12:50:00,73.4,73.41,73.37,73.38,39863.0,60.4647,60.473,60.44,60.4482,39863.0
2017-03-09 13:00:00,73.39,73.4,73.34,73.34,43438.0,60.4565,60.4647,60.4153,60.4153,43438.0
2017-03-09 13:10:00,73.35,73.43,73.32,73.4,47720.0,60.4235,60.4894,60.3988,60.4647,47720.0
2017-03-09 13:20:00,73.4,73.4,73.36,73.37,194417.0,60.4647,60.4647,60.4318,60.44,194417.0
2017-03-09 13:30:00,73.37,73.37,73.29,73.37,35096.0,60.44,60.44,60.3741,60.44,35096.0
2017-03-09 13:40:00,73.37,73.38,73.33,73.34,66705.0,60.44,60.4482,60.4071,60.4153,66705.0
2017-03-09 13:50:00,73.35,73.36,73.31,73.32,32387.0,60.4235,60.4318,60.3906,60.3988,32387.0
2017-03-09 14:00:00,73.32,73.33,73.19,73.26,72643.0,60.3988,60.4071,60.2917,60.3494,72643.0
2017-03-09 14:10:00,73.25,73.25,73.11,73.18,101083.0,60.3412,60.3412,60.2258,60.2835,101083.0
2017-03-09 14:20:00,73.17,73.35,73.16,73.32,40919.0,60.2753,60.4235,60.267,60.3988,40919.0
2017-03-09 14:30:00,73.32,73.34,73.28,73.33,47938.0,60.3988,60.4153,60.3659,60.4071,47938.0
2017-03-09 14:40:00,73.33,73.41,73.31,73.41,35920.0,60.4071,60.473,60.3906,60.473,35920.0
2017-03-09 14:50:00,73.42,73.46,73.36,73.46,50673.0,60.4812,60.5141,60.4318,60.5141,50673.0
2017-03-09 15:00:00,73.45,73.5,73.45,73.5,51750.0,60.5059,60.5471,60.5059,60.5471,51750.0
2017-03-09 15:10:00,73.5,73.53,73.48,73.52,59453.0,60.5471,60.5718,60.5306,60.5636,59453.0
2017-03-09 15:20:00,73.52,73.52,73.45,73.47,73649.0,60.5636,60.5636,60.5059,60.5224,73649.0
2017-03-09 15:30:00,73.47,73.48,73.41,73.42,136094.0,60.5224,60.5306,60.473,60.4812,136094.0
2017-03-09 15:40:00,73.42,73.53,73.41,73.46,132194.0,60.4812,60.5718,60.473,60.5141,132194.0
2017-03-09 15:50:00,73.45,73.48,73.37,73.38,562619.0,60.5059,60.5306,60.44,60.4482,562619.0
2017-03-10 09:30:00,73.74,73.98,73.45,73.98,112511.0,60.7448,60.9425,60.5059,60.9425,112511.0
2017-03-10 09:40:00,73.96,74.19,73.92,74.16,131633.0,60.926,61.1155,60.8931,61.0908,131633.0
2017-03-10 09:50:00,74.16,74.33,74.1,74.26,130241.0,61.0908,61.2308,61.0414,61.1732,130241.0
2017-03-10 10:00:00,74.27,74.3,74.11,74.12,99100.0,61.1814,61.2061,61.0496,61.0578,99100.0
2017-03-10 10:10:00,74.12,74.13,73.99,74.03,67707.0,61.0578,61.0661,60.9507,60.9837,67707.0
2017-03-10 10:20:00,74.03,74.04,73.95,73.98,75341.0,60.9837,60.9919,60.9178,60.9425,75341.0
2017-03-10 10:30:00,74.0,74.08,73.98,73.99,73168.0,60.959,61.0249,60.9425,60.9507,73168.0
2017-03-10 10:40:00,73.98,73.98,73.83,73.87,69290.0,60.9425,60.9425,60.8189,60.8519,69290.0
2017-03-10 10:50:00,73.86,73.94,73.79,73.79,42075.0,60.8437,60.9096,60.786,60.786,42075.0
2017-03-10 11:00:00,73.78,73.87,73.76,73.84,64117.0,60.7778,60.8519,60.7613,60.8272,64117.0
2017-03-10 11:10:00,73.85,73.92,73.83,73.89,38593.0,60.8354,60.8931,60.8189,60.8684,38593.0
2017-03-10 11:20:00,73.89,73.9,73.85,73.87,25416.0,60.8684,60.8766,60.8354,60.8519,25416.0
2017-03-10 11:30:00,73.87,73.88,73.79,73.84,31469.0,60.8519,60.8601,60.786,60.8272,31469.0
2017-03-10 11:40:00,73.84,73.88,73.83,73.86,23622.0,60.8272,60.8601,60.8189,60.8437,23622.0
2017-03-10 11:50:00,73.86,73.88,73.8,73.83,33019.0,60.8437,60.8601,60.7942,60.8189,33019.0
2017-03-10 12:00:00,73.83,73.89,73.8,73.89,19808.0,60.8189,60.8684,60.7942,60.8684,19808.0
2017-03-10 12:10:00,73.88,73.94,73.85,73.91,22681.0,60.8601,60.9096,60.8354,60.8848,22681.0
2017-03-10 12:20:00,73.91,73.94,73.87,73.89,20217.0,60.8848,60.9096,60.8519,60.8684,20217.0
2017-03-10 12:30:00,73.89,73.93,73.88,73.92,16875.0,60.8684,60.9013,60.8601,60.8931,16875.0
2017-03-10 12:40:00,73.92,73.97,73.91,73.92,21660.0,60.8931,60.9343,60.8848,60.8931,21660.0
2017-03-10 12:50:00,73.93,73.94,73.85,73.86,19384.0,60.9013,60.9096,60.8354,60.8437,19384.0
2017-03-10 13:00:00,73.87,73.88,73.77,73.78,28180.0,60.8519,60.8601,60.7695,60.7778,28180.0
2017-03-10 13:10:00,73.78,73.78,73.72,73.77,25194.0,60.7778,60.7778,60.7283,60.7695,25194.0
2017-03-10 13:20:00,73.77,73.78,73.73,73.76,25015.0,60.7695,60.7778,60.7366,60.7613,25015.0
2017-03-10 13:30:00,73.77,73.78,73.71,73.77,30068.0,60.7695,60.7778,60.7201,60.7695,30068.0
2017-03-10 13:40:00,73.77,73.85,73.76,73.84,33749.0,60.7695,60.8354,60.7613,60.8272,33749.0
2017-03-10 13:50:00,73.84,73.85,73.76,73.76,26778.0,60.8272,60.8354,60.7613,60.7613,26778.0
2017-03-10 14:00:00,73.77,73.8,73.74,73.8,38676.0,60.7695,60.7942,60.7448,60.7942,38676.0
2017-03-10 14:10:00,73.79,73.81,73.74,73.8,33581.0,60.786,60.8025,60.7448,60.7942,33581.0
2017-03-10 14:20:00,73.8,73.91,73.8,73.9,84499.0,60.7942,60.8848,60.7942,60.8766,84499.0
2017-03-10 14:30:00,73.91,73.99,73.87,73.96,61847.0,60.8848,60.9507,60.8519,60.926,61847.0
2017-03-10 14:40:00,73.97,74.08,73.96,74.06,109026.0,60.9343,61.0249,60.926,61.0084,109026.0
2017-03-10 14:50:00,74.06,74.11,73.96,73.98,141592.0,61.0084,61.0496,60.926,60.9425,141592.0
2017-03-10 15:00:00,73.99,74.04,73.94,74.03,88296.0,60.9507,60.9919,60.9096,60.9837,88296.0
2017-03-10 15:10:00,74.04,74.09,74.03,74.05,39986.0,60.9919,61.0331,60.9837,61.0002,39986.0
2017-03-10 15:20:00,74.06,74.15,74.05,74.15,55591.0,61.0084,61.0826,61.0002,61.0826,55591.0
2017-03-10 15:30:00,74.16,74.19,74.11,74.19,103577.0,61.0908,61.1155,61.0496,61.1155,103577.0
2017-03-10 15:40:00,74.19,74.25,74.13,74.25,192464.0,61.1155,61.1649,61.0661,61.1649,192464.0
2017-03-10 15:50:00,74.24,74.34,74.17,74.26,358514.0,61.1567,61.2391,61.099,61.1732,358514.0
2017-03-13 09:30:00,73.92,74.27,73.91,74.13,152490.0,60.8931,61.1814,60.8848,61.0661,152490.0
2017-03-13 09:40:00,74.15,74.22,74.01,74.03,34177.0,61.0826,61.1402,60.9672,60.9837,34177.0
2017-03-13 09:50:00,74.03,74.11,74.01,74.02,33649.0,60.9837,61.0496,60.9672,60.9755,33649.0
2017-03-13 10:00:00,74.02,74.04,73.91,73.94,45470.0,60.9755,60.9919,60.8848,60.9096,45470.0
2017-03-13 10:10:00,73.94,74.01,73.92,73.94,40463.0,60.9096,60.9672,60.8931,60.9096,40463.0
2017-03-13 10:20:00,73.94,73.98,73.87,73.89,38275.0,60.9096,60.9425,60.8519,60.8684,38275.0
2017-03-13 10:30:00,73.9,73.9,73.78,73.79,47348.0,60.8766,60.8766,60.7778,60.786,47348.0
2017-03-13 10:40:00,73.8,73.89,73.79,73.87,98419.0,60.7942,60.8684,60.786,60.8519,98419.0
2017-03-13 10:50:00,73.86,73.94,73.83,73.91,59502.0,60.8437,60.9096,60.8189,60.8848,59502.0
2017-03-13 11:00:00,73.92,73.99,73.9,73.95,51076.0,60.8931,60.9507,60.8766,60.9178,51076.0
2017-03-13 11:10:00,73.95,73.99,73.93,73.96,31421.0,60.9178,60.9507,60.9013,60.926,31421.0
2017-03-13 11:20:00,73.96,74.0,73.92,73.93,24033.0,60.926,60.959,60.8931,60.9013,24033.0
2017-03-13 11:30:00,73.94,73.99,73.89,73.99,96236.0,60.9096,60.9507,60.8684,60.9507,96236.0
2017-03-13 11:40:00,73.99,74.05,73.98,74.03,45127.0,60.9507,61.0002,60.9425,60.9837,45127.0
2017-03-13 11:50:00,74.02,74.13,74.02,74.13,35687.0,60.9755,61.0661,60.9755,61.0661,35687.0
2017-03-13 12:00:00,74.12,74.14,74.05,74.05,33163.0,61.0578,61.0743,61.0002,61.0002,33163.0
2017-03-13 12:10:00,74.05,74.09,74.04,74.08,21704.0,61.0002,61.0331,60.9919,61.0249,21704.0
2017-03-13 12:20:00,74.08,74.09,74.03,74.03,19665.0,61.0249,61.0331,60.9837,60.9837,19665.0
2017-03-13 12:30:00,74.04,74.06,73.99,74.01,21419.0,60.9919,61.0084,60.9507,60.9672,21419.0
2017-03-13 12:40:00,74.01,74.02,73.98,73.99,25630.0,60.9672,60.9755,60.9425,60.9507,25630.0
2017-03-13 12:50:00,73.99,73.99,73.94,73.94,22664.0,60.9507,60.9507,60.9096,60.9096,22664.0
2017-03-13 13:00:00,73.93,73.96,73.89,73.9,53550.0,60.9013,60.926,60.8684,60.8766,53550.0
2017-03-13 13:10:00,73.9,73.91,73.84,73.86,56215.0,60.8766,60.8848,60.8272,60.8437,56215.0
2017-03-13 13:20:00,73.87,73.9,73.85,73.89,46782.0,60.8519,60.8766,60.8354,60.8684,46782.0
2017-03-13 13:30:00,73.89,73.89,73.85,73.86,33350.0,60.8684,60.8684,60.8354,60.8437,33350.0
2017-03-13 13:40:00,73.86,73.91,73.79,73.9,64904.0,60.8437,60.8848,60.786,60.8766,64904.0
2017-03-13 13:50:00,73.9,73.96,73.89,73.95,41231.0,60.8766,60.926,60.8684,60.9178,41231.0
2017-03-13 14:00:00,73.94,73.95,73.9,73.93,32358.0,60.9096,60.9178,60.8766,60.9013,32358.0
2017-03-13 14:10:00,73.93,73.96,73.9,73.95,46221.0,60.9013,60.926,60.8766,60.9178,46221.0
2017-03-13 14:20:00,73.95,73.96,73.88,73.89,55790.0,60.9178,60.926,60.8601,60.8684,55790.0
2017-03-13 14:30:00,73.88,73.9,73.84,73.86,44343.0,60.8601,60.8766,60.8272,60.8437,44343.0
2017-03-13 14:40:00,73.87,73.87,73.78,73.78,45349.0,60.8519,60.8519,60.7778,60.7778,45349.0
2017-03-13 14:50:00,73.78,73.85,73.75,73.85,48111.0,60.7778,60.8354,60.753,60.8354,48111.0
2017-03-13 15:00:00,73.85,73.91,73.83,73.89,44153.0,60.8354,60.8848,60.8189,60.8684,44153.0
2017-03-13 15:10:00,73.89,73.93,73.87,73.87,33689.0,60.8684,60.9013,60.8519,60.8519,33689.0
2017-03-13 15:20:00,73.87,73.9,73.85,73.89,62489.0,60.8519,60.8766,60.8354,60.8684,62489.0
2017-03-13 15:30:00,73.88,73.92,73.88,73.89,78004.0,60.8601,60.8931,60.8601,60.8684,78004.0
2017-03-13 15:40:00,73.89,73.95,73.87,73.9,130231.0,60.8684,60.9178,60.8519,60.8766,130231.0
2017-03-13 15:50:00,73.9,73.93,73.84,73.9,340605.0,60.8766,60.9013,60.8272,60.8766,340605.0
2017-03-14 09:30:00,73.56,73.88,73.56,73.84,107395.0,60.5965,60.8601,60.5965,60.8272,107395.0
2017-03-14 09:40:00,73.86,73.99,73.86,73.91,56415.0,60.8437,60.9507,60.8437,60.8848,56415.0
2017-03-14 09:50:00,73.93,74.04,73.85,73.98,80739.0,60.9013,60.9919,60.8354,60.9425,80739.0
2017-03-14 10:00:00,73.98,74.06,73.94,73.95,52746.0,60.9425,61.0084,60.9096,60.9178,52746.0
2017-03-14 10:10:00,73.95,73.97,73.75,73.81,55638.0,60.9178,60.9343,60.753,60.8025,55638.0
2017-03-14 10:20:00,73.8,73.86,73.59,73.6,219862.0,60.7942,60.8437,60.6212,60.6295,219862.0
2017-03-14 10:30:00,73.6,73.69,73.54,73.57,76713.0,60.6295,60.7036,60.5801,60.6048,76713.0
2017-03-14 10:40:00,73.57,73.62,73.55,73.6,67351.0,60.6048,60.646,60.5883,60.6295,67351.0
2017-03-14 10:50:00,73.61,73.66,73.57,73.59,43809.0,60.6377,60.6789,60.6048,60.6212,43809.0
2017-03-14 11:00:00,73.59,73.6,73.54,73.59,47582.0,60.6212,60.6295,60.5801,60.6212,47582.0
2017-03-14 11:10:00,73.58,73.65,73.55,73.62,47722.0,60.613,60.6707,60.5883,60.646,47722.0
2017-03-14 11:20:00,73.62,73.7,73.61,73.68,35437.0,60.646,60.7119,60.6377,60.6954,35437.0
2017-03-14 11:30:00,73.69,73.72,73.66,73.67,57458.0,60.7036,60.7283,60.6789,60.6871,57458.0
2017-03-14 11:40:00,73.67,73.75,73.66,73.75,29237.0,60.6871,60.753,60.6789,60.753,29237.0
2017-03-14 11:50:00,73.75,73.8,73.73,73.79,36524.0,60.753,60.7942,60.7366,60.786,36524.0
2017-03-14 12:00:00,73.79,73.79,73.65,73.66,35507.0,60.786,60.786,60.6707,60.6789,35507.0
2017-03-14 12:10:00,73.67,73.68,73.59,73.59,43106.0,60.6871,60.6954,60.6212,60.6212,43106.0
2017-03-14 12:20:00,73.59,73.63,73.57,73.61,29222.0,60.6212,60.6542,60.6048,60.6377,29222.0
2017-03-14 12:30:00,73.61,73.64,73.6,73.63,30118.0,60.6377,60.6624,60.6295,60.6542,30118.0
2017-03-14 12:40:00,73.63,73.63,73.59,73.63,38773.0,60.6542,60.6542,60.6212,60.6542,38773.0
2017-03-14 12:50:00,73.63,73.7,73.61,73.7,25896.0,60.6542,60.7119,60.6377,60.7119,25896.0
2017-03-14 13:00:00,73.71,73.74,73.63,73.63,32945.0,60.7201,60.7448,60.6542,60.6542,32945.0
2017-03-14 13:10:00,73.63,73.68,73.62,73.64,33774.0,60.6542,60.6954,60.646,60.6624,33774.0
2017-03-14 13:20:00,73.64,73.64,73.58,73.59,32799.0,60.6624,60.6624,60.613,60.6212,32799.0
2017-03-14 13:30:00,73.59,73.62,73.56,73.6,30895.0,60.6212,60.646,60.5965,60.6295,30895.0
2017-03-14 13:40:00,73.6,73.62,73.56,73.57,43044.0,60.6295,60.646,60.5965,60.6048,43044.0
2017-03-14 13:50:00,73.56,73.63,73.53,73.6,62249.0,60.5965,60.6542,60.5718,60.6295,62249.0
2017-03-14 14:00:00,73.59,73.64,73.58,73.61,30512.0,60.6212,60.6624,60.613,60.6377,30512.0
2017-03-14 14:10:00,73.62,73.64,73.58,73.61,47503.0,60.646,60.6624,60.613,60.6377,47503.0
2017-03-14 14:20:00,73.62,73.67,73.59,73.65,41046.0,60.646,60.6871,60.6212,60.6707,41046.0
2017-03-14 14:30:00,73.65,73.66,73.56,73.58,78612.0,60.6707,60.6789,60.5965,60.613,78612.0
2017-03-14 14:40:00,73.58,73.58,73.51,73.55,47729.0,60.613,60.613,60.5553,60.5883,47729.0
2017-03-14 14:50:00,73.54,73.55,73.49,73.55,38080.0,60.5801,60.5883,60.5389,60.5883,38080.0
2017-03-14 15:00:00,73.54,73.58,73.52,73.52,48870.0,60.5801,60.613,60.5636,60.5636,48870.0
2017-03-14 15:10:00,73.53,73.56,73.5,73.53,39974.0,60.5718,60.5965,60.5471,60.5718,39974.0
2017-03-14 15:20:00,73.54,73.62,73.52,73.61,51021.0,60.5801,60.646,60.5636,60.6377,51021.0
2017-03-14 15:30:00,73.62,73.62,73.48,73.53,71198.0,60.646,60.646,60.5306,60.5718,71198.0
2017-03-14 15:40:00,73.52,73.59,73.5,73.56,135659.0,60.5636,60.6212,60.5471,60.5965,135659.0
2017-03-14 15:50:00,73.56,73.67,73.54,73.64,486087.0,60.5965,60.6871,60.5801,60.6624,486087.0
2017-03-15 09:30:00,73.59,73.82,73.33,73.77,127099.0,60.6212,60.8107,60.4071,60.7695,127099.0
2017-03-15 09:40:00,73.78,73.87,73.69,73.87,83386.0,60.7778,60.8519,60.7036,60.8519,83386.0
2017-03-15 09:50:00,73.87,73.89,73.73,73.73,46261.0,60.8519,60.8684,60.7366,60.7366,46261.0
2017-03-15 10:00:00,73.73,73.83,73.73,73.8,54459.0,60.7366,60.8189,60.7366,60.7942,54459.0
2017-03-15 10:10:00,73.8,73.8,73.69,73.7,47062.0,60.7942,60.7942,60.7036,60.7119,47062.0
2017-03-15 10:20:00,73.7,73.71,73.58,73.61,54430.0,60.7119,60.7201,60.613,60.6377,54430.0
2017-03-15 10:30:00,73.61,73.64,73.56,73.59,80829.0,60.6377,60.6624,60.5965,60.6212,80829.0
2017-03-15 10:40:00,73.59,73.64,73.57,73.58,49097.0,60.6212,60.6624,60.6048,60.613,49097.0
2017-03-15 10:50:00,73.59,73.62,73.56,73.59,32946.0,60.6212,60.646,60.5965,60.6212,32946.0
2017-03-15 11:00:00,73.58,73.6,73.55,73.55,113844.0,60.613,60.6295,60.5883,60.5883,113844.0
2017-03-15 11:10:00,73.54,73.61,73.54,73.56,50460.0,60.5801,60.6377,60.5801,60.5965,50460.0
2017-03-15 11:20:00,73.56,73.59,73.5,73.5,58856.0,60.5965,60.6212,60.5471,60.5471,58856.0
2017-03-15 11:30:00,73.51,73.52,73.48,73.49,56259.0,60.5553,60.5636,60.5306,60.5389,56259.0
2017-03-15 11:40:00,73.5,73.53,73.49,73.53,68187.0,60.5471,60.5718,60.5389,60.5718,68187.0
2017-03-15 11:50:00,73.53,73.53,73.49,73.51,46923.0,60.5718,60.5718,60.5389,60.5553,46923.0
2017-03-15 12:00:00,73.51,73.51,73.48,73.51,25030.0,60.5553,60.5553,60.5306,60.5553,25030.0
2017-03-15 12:10:00,73.51,73.51,73.48,73.48,41380.0,60.5553,60.5553,60.5306,60.5306,41380.0
2017-03-15 12:20:00,73.48,73.49,73.42,73.45,33570.0,60.5306,60.5389,60.4812,60.5059,33570.0
2017-03-15 12:30:00,73.45,73.48,73.44,73.46,44125.0,60.5059,60.5306,60.4977,60.5141,44125.0
2017-03-15 12:40:00,73.45,73.46,73.42,73.46,77340.0,60.5059,60.5141,60.4812,60.5141,77340.0
2017-03-15 12:50:00,73.45,73.46,73.43,73.43,53408.0,60.5059,60.5141,60.4894,60.4894,53408.0
2017-03-15 13:00:00,73.43,73.52,73.42,73.45,59619.0,60.4894,60.5636,60.4812,60.5059,59619.0
2017-03-15 13:10:00,73.46,73.46,73.39,73.4,60142.0,60.5141,60.5141,60.4565,60.4647,60142.0
2017-03-15 13:20:00,73.4,73.42,73.39,73.42,40153.0,60.4647,60.4812,60.4565,60.4812,40153.0
2017-03-15 13:30:00,73.41,73.41,73.37,73.38,48501.0,60.473,60.473,60.44,60.4482,48501.0
2017-03-15 13:40:00,73.39,73.4,73.36,73.38,38779.0,60.4565,60.4647,60.4318,60.4482,38779.0
2017-03-15 13:50:00,73.37,73.37,73.34,73.34,49496.0,60.44,60.44,60.4153,60.4153,49496.0
2017-03-15 14:00:00,73.35,73.82,73.34,73.81,262171.0,60.4235,60.8107,60.4153,60.8025,262171.0
2017-03-15 14:10:00,73.81,73.86,73.7,73.8,139991.0,60.8025,60.8437,60.7119,60.7942,139991.0
2017-03-15 14:20:00,73.81,73.87,73.66,73.66,131293.0,60.8025,60.8519,60.6789,60.6789,131293.0
2017-03-15 14:30:00,73.65,73.67,73.45,73.49,201926.0,60.6707,60.6871,60.5059,60.5389,201926.0
2017-03-15 14:40:00,73.49,73.8,73.46,73.74,280216.0,60.5389,60.7942,60.5141,60.7448,280216.0
2017-03-15 14:50:00,73.74,73.97,73.73,73.9,139192.0,60.7448,60.9343,60.7366,60.8766,139192.0
2017-03-15 15:00:00,73.91,73.96,73.91,73.93,74542.0,60.8848,60.926,60.8848,60.9013,74542.0
2017-03-15 15:10:00,73.93,74.06,73.92,74.03,102604.0,60.9013,61.0084,60.8931,60.9837,102604.0
2017-03-15 15:20:00,74.03,74.03,73.89,74.0,65355.0,60.9837,60.9837,60.8684,60.959,65355.0
2017-03-15 15:30:00,74.0,74.1,73.99,74.06,97851.0,60.959,61.0414,60.9507,61.0084,97851.0
2017-03-15 15:40:00,74.05,74.05,73.89,73.92,129299.0,61.0002,61.0002,60.8684,60.8931,129299.0
2017-03-15 15:50:00,73.92,73.99,73.88,73.93,288421.0,60.8931,60.9507,60.8601,60.9013,288421.0
2017-03-16 09:30:00,73.85,73.91,73.57,73.83,96341.0,60.8354,60.8848,60.6048,60.8189,96341.0
2017-03-16 09:40:00,73.84,73.97,73.84,73.96,37913.0,60.8272,60.9343,60.8272,60.926,37913.0
2017-03-16 09:50:00,73.95,74.03,73.87,73.89,45356.0,60.9178,60.9837,60.8519,60.8684,45356.0
2017-03-16 10:00:00,73.88,73.94,73.83,73.87,65571.0,60.8601,60.9096,60.8189,60.8519,65571.0
2017-03-16 10:10:00,73.87,73.9,73.76,73.87,76423.0,60.8519,60.8766,60.7613,60.8519,76423.0
2017-03-16 10:20:00,73.88,73.93,73.79,73.9,45398.0,60.8601,60.9013,60.786,60.8766,45398.0
2017-03-16 10:30:00,73.9,73.91,73.83,73.88,45581.0,60.8766,60.8848,60.8189,60.8601,45581.0
2017-03-16 10:40:00,73.88,73.95,73.88,73.92,73934.0,60.8601,60.9178,60.8601,60.8931,73934.0
2017-03-16 10:50:00,73.92,73.95,73.81,73.85,44362.0,60.8931,60.9178,60.8025,60.8354,44362.0
2017-03-16 11:00:00,73.85,73.87,73.74,73.76,53003.0,60.8354,60.8519,60.7448,60.7613,53003.0
2017-03-16 11:10:00,73.77,73.83,73.76,73.8,39218.0,60.7695,60.8189,60.7613,60.7942,39218.0
2017-03-16 11:20:00,73.79,73.81,73.69,73.74,37497.0,60.786,60.8025,60.7036,60.7448,37497.0
2017-03-16 11:30:00,73.75,73.79,73.69,73.71,54837.0,60.753,60.786,60.7036,60.7201,54837.0
2017-03-16 11:40:00,73.72,73.77,73.71,73.72,40566.0,60.7283,60.7695,60.7201,60.7283,40566.0
2017-03-16 11:50:00,73.72,73.75,73.68,73.72,40827.0,60.7283,60.753,60.6954,60.7283,40827.0
2017-03-16 12:00:00,73.71,73.72,73.65,73.67,35689.0,60.7201,60.7283,60.6707,60.6871,35689.0
2017-03-16 12:10:00,73.67,73.73,73.66,73.72,45685.0,60.6871,60.7366,60.6789,60.7283,45685.0
2017-03-16 12:20:00,73.73,73.84,73.73,73.8,30991.0,60.7366,60.8272,60.7366,60.7942,30991.0
2017-03-16 12:30:00,73.79,73.83,73.77,73.81,21872.0,60.786,60.8189,60.7695,60.8025,21872.0
2017-03-16 12:40:00,73.81,73.84,73.78,73.79,36395.0,60.8025,60.8272,60.7778,60.786,36395.0
2017-03-16 12:50:00,73.8,73.83,73.76,73.81,25959.0,60.7942,60.8189,60.7613,60.8025,25959.0
2017-03-16 13:00:00,73.81,73.82,73.76,73.8,29321.0,60.8025,60.8107,60.7613,60.7942,29321.0
2017-03-16 13:10:00,73.8,73.8,73.69,73.72,50687.0,60.7942,60.7942,60.7036,60.7283,50687.0
2017-03-16 13:20:00,73.72,73.77,73.71,73.74,45398.0,60.7283,60.7695,60.7201,60.7448,45398.0
2017-03-16 13:30:00,73.74,73.77,73.69,73.7,36686.0,60.7448,60.7695,60.7036,60.7119,36686.0
2017-03-16 13:40:00,73.7,73.76,73.66,73.73,55505.0,60.7119,60.7613,60.6789,60.7366,55505.0
2017-03-16 13:50:00,73.73,73.75,73.68,73.71,52214.0,60.7366,60.753,60.6954,60.7201,52214.0
2017-03-16 14:00:00,73.7,73.72,73.65,73.71,62332.0,60.7119,60.7283,60.6707,60.7201,62332.0
2017-03-16 14:10:00,73.71,73.75,73.7,73.74,42562.0,60.7201,60.753,60.7119,60.7448,42562.0
2017-03-16 14:20:00,73.73,73.76,73.72,73.73,35644.0,60.7366,60.7613,60.7283,60.7366,35644.0
2017-03-16 14:30:00,73.74,73.77,73.73,73.73,37301.0,60.7448,60.7695,60.7366,60.7366,37301.0
2017-03-16 14:40:00,73.73,73.75,73.65,73.66,47702.0,60.7366,60.753,60.6707,60.6789,47702.0
2017-03-16 14:50:00,73.67,73.7,73.64,73.65,54789.0,60.6871,60.7119,60.6624,60.6707,54789.0
2017-03-16 15:00:00,73.65,73.67,73.58,73.61,65239.0,60.6707,60.6871,60.613,60.6377,65239.0
2017-03-16 15:10:00,73.62,73.73,73.61,73.71,48132.0,60.646,60.7366,60.6377,60.7201,48132.0
2017-03-16 15:20:00,73.7,73.77,73.7,73.75,58068.0,60.7119,60.7695,60.7119,60.753,58068.0
2017-03-16 15:30:00,73.76,73.84,73.74,73.84,103429.0,60.7613,60.8272,60.7448,60.8272,103429.0
2017-03-16 15:40:00,73.84,73.89,73.78,73.84,101690.0,60.8272,60.8684,60.7778,60.8272,101690.0
2017-03-16 15:50:00,73.84,73.93,73.75,73.9,327501.0,60.8272,60.9013,60.753,60.8766,327501.0
2017-03-17 09:30:00,74.02,74.26,73.72,73.75,912262.0,60.9755,61.1732,60.7283,60.753,912262.0
2017-03-17 09:40:00,73.75,73.91,73.73,73.89,75696.0,60.753,60.8848,60.7366,60.8684,75696.0
2017-03-17 09:50:00,73.89,73.9,73.73,73.77,69008.0,60.8684,60.8766,60.7366,60.7695,69008.0
2017-03-17 10:00:00,73.78,73.9,73.71,73.84,56390.0,60.7778,60.8766,60.7201,60.8272,56390.0
2017-03-17 10:10:00,73.85,73.97,73.83,73.91,44114.0,60.8354,60.9343,60.8189,60.8848,44114.0
2017-03-17 10:20:00,73.9,73.94,73.84,73.89,39095.0,60.8766,60.9096,60.8272,60.8684,39095.0
2017-03-17 10:30:00,73.89,73.93,73.87,73.9,34295.0,60.8684,60.9013,60.8519,60.8766,34295.0
2017-03-17 10:40:00,73.89,73.95,73.88,73.93,32720.0,60.8684,60.9178,60.8601,60.9013,32720.0
2017-03-17 10:50:00,73.93,73.93,73.88,73.92,37614.0,60.9013,60.9013,60.8601,60.8931,37614.0
2017-03-17 11:00:00,73.92,73.92,73.85,73.87,26969.0,60.8931,60.8931,60.8354,60.8519,26969.0
2017-03-17 11:10:00,73.88,73.96,73.86,73.94,24595.0,60.8601,60.926,60.8437,60.9096,24595.0
2017-03-17 11:20:00,73.96,74.04,73.95,74.0,39814.0,60.926,60.9919,60.9178,60.959,39814.0
2017-03-17 11:30:00,74.0,74.03,73.97,74.01,32601.0,60.959,60.9837,60.9343,60.9672,32601.0
2017-03-17 11:40:00,74.01,74.05,73.99,74.05,42856.0,60.9672,61.0002,60.9507,61.0002,42856.0
2017-03-17 11:50:00,74.06,74.14,74.04,74.13,29462.0,61.0084,61.0743,60.9919,61.0661,29462.0
2017-03-17 12:00:00,74.12,74.16,74.06,74.06,24543.0,61.0578,61.0908,61.0084,61.0084,24543.0
2017-03-17 12:10:00,74.07,74.14,74.07,74.13,22581.0,61.0166,61.0743,61.0166,61.0661,22581.0
2017-03-17 12:20:00,74.14,74.15,74.11,74.14,20454.0,61.0743,61.0826,61.0496,61.0743,20454.0
2017-03-17 12:30:00,74.15,74.18,74.1,74.13,41983.0,61.0826,61.1073,61.0414,61.0661,41983.0
2017-03-17 12:40:00,74.12,74.16,74.11,74.16,22558.0,61.0578,61.0908,61.0496,61.0908,22558.0
2017-03-17 12:50:00,74.15,74.16,74.12,74.15,15796.0,61.0826,61.0908,61.0578,61.0826,15796.0
2017-03-17 13:00:00,74.15,74.17,74.1,74.13,33898.0,61.0826,61.099,61.0414,61.0661,33898.0
2017-03-17 13:10:00,74.14,74.16,74.13,74.13,19639.0,61.0743,61.0908,61.0661,61.0661,19639.0
2017-03-17 13:20:00,74.14,74.18,74.12,74.17,20907.0,61.0743,61.1073,61.0578,61.099,20907.0
2017-03-17 13:30:00,74.16,74.21,74.16,74.2,27782.0,61.0908,61.132,61.0908,61.1237,27782.0
2017-03-17 13:40:00,74.2,74.24,74.19,74.21,23408.0,61.1237,61.1567,61.1155,61.132,23408.0
2017-03-17 13:50:00,74.2,74.21,74.17,74.19,23170.0,61.1237,61.132,61.099,61.1155,23170.0
2017-03-17 14:00:00,74.19,74.2,74.17,74.19,18434.0,61.1155,61.1237,61.099,61.1155,18434.0
2017-03-17 14:10:00,74.2,74.27,74.19,74.21,40503.0,61.1237,61.1814,61.1155,61.132,40503.0
2017-03-17 14:20:00,74.21,74.21,74.17,74.18,30183.0,61.132,61.132,61.099,61.1073,30183.0
2017-03-17 14:30:00,74.18,74.21,74.18,74.2,31708.0,61.1073,61.132,61.1073,61.1237,31708.0
2017-03-17 14:40:00,74.2,74.23,74.19,74.2,34034.0,61.1237,61.1485,61.1155,61.1237,34034.0
2017-03-17 14:50:00,74.2,74.2,74.11,74.17,95482.0,61.1237,61.1237,61.0496,61.099,95482.0
2017-03-17 15:00:00,74.16,74.16,74.12,74.12,33650.0,61.0908,61.0908,61.0578,61.0578,33650.0
2017-03-17 15:10:00,74.12,74.13,74.01,74.02,62630.0,61.0578,61.0661,60.9672,60.9755,62630.0
2017-03-17 15:20:00,74.02,74.02,73.94,73.97,64198.0,60.9755,60.9755,60.9096,60.9343,64198.0
2017-03-17 15:30:00,73.97,73.99,73.9,73.95,87566.0,60.9343,60.9507,60.8766,60.9178,87566.0
2017-03-17 15:40:00,73.96,73.99,73.88,73.94,233766.0,60.926,60.9507,60.8601,60.9096,233766.0
2017-03-17 15:50:00,73.93,73.99,73.85,73.93,618523.0,60.9013,60.9507,60.8354,60.9013,618523.0
2017-03-20 09:30:00,73.8,73.99,73.73,73.85,110359.0,60.7942,60.9507,60.7366,60.8354,110359.0
2017-03-20 09:40:00,73.85,73.85,73.62,73.72,55275.0,60.8354,60.8354,60.646,60.7283,55275.0
2017-03-20 09:50:00,73.72,73.72,73.58,73.64,56099.0,60.7283,60.7283,60.613,60.6624,56099.0
2017-03-20 10:00:00,73.64,73.84,73.63,73.79,64220.0,60.6624,60.8272,60.6542,60.786,64220.0
2017-03-20 10:10:00,73.8,73.85,73.78,73.85,50343.0,60.7942,60.8354,60.7778,60.8354,50343.0
2017-03-20 10:20:00,73.85,73.89,73.79,73.79,52960.0,60.8354,60.8684,60.786,60.786,52960.0
2017-03-20 10:30:00,73.8,73.89,73.78,73.84,41682.0,60.7942,60.8684,60.7778,60.8272,41682.0
2017-03-20 10:40:00,73.85,73.93,73.84,73.88,39330.0,60.8354,60.9013,60.8272,60.8601,39330.0
2017-03-20 10:50:00,73.88,73.95,73.85,73.92,42807.0,60.8601,60.9178,60.8354,60.8931,42807.0
2017-03-20 11:00:00,73.92,73.96,73.89,73.9,44438.0,60.8931,60.926,60.8684,60.8766,44438.0
2017-03-20 11:10:00,73.91,73.98,73.91,73.93,47047.0,60.8848,60.9425,60.8848,60.9013,47047.0
2017-03-20 11:20:00,73.93,73.94,73.79,73.8,31851.0,60.9013,60.9096,60.786,60.7942,31851.0
2017-03-20 11:30:00,73.81,73.91,73.81,73.88,38296.0,60.8025,60.8848,60.8025,60.8601,38296.0
2017-03-20 11:40:00,73.88,73.91,73.85,73.88,30777.0,60.8601,60.8848,60.8354,60.8601,30777.0
2017-03-20 11:50:00,73.88,73.9,73.83,73.85,28772.0,60.8601,60.8766,60.8189,60.8354,28772.0
2017-03-20 12:00:00,73.86,73.96,73.83,73.95,46011.0,60.8437,60.926,60.8189,60.9178,46011.0
2017-03-20 12:10:00,73.95,73.99,73.91,73.95,23568.0,60.9178,60.9507,60.8848,60.9178,23568.0
2017-03-20 12:20:00,73.95,73.97,73.92,73.97,24733.0,60.9178,60.9343,60.8931,60.9343,24733.0
2017-03-20 12:30:00,73.97,73.97,73.9,73.92,17866.0,60.9343,60.9343,60.8766,60.8931,17866.0
2017-03-20 12:40:00,73.92,73.93,73.87,73.87,30193.0,60.8931,60.9013,60.8519,60.8519,30193.0
2017-03-20 12:50:00,73.87,73.91,73.86,73.9,15272.0,60.8519,60.8848,60.8437,60.8766,15272.0
2017-03-20 13:00:00,73.9,73.95,73.89,73.92,21243.0,60.8766,60.9178,60.8684,60.8931,21243.0
2017-03-20 13:10:00,73.92,73.93,73.89,73.89,18677.0,60.8931,60.9013,60.8684,60.8684,18677.0
2017-03-20 13:20:00,73.9,73.91,73.87,73.88,23859.0,60.8766,60.8848,60.8519,60.8601,23859.0
2017-03-20 13:30:00,73.89,73.9,73.87,73.87,16167.0,60.8684,60.8766,60.8519,60.8519,16167.0
2017-03-20 13:40:00,73.87,73.87,73.78,73.8,32149.0,60.8519,60.8519,60.7778,60.7942,32149.0
2017-03-20 13:50:00,73.79,73.83,73.78,73.83,23536.0,60.786,60.8189,60.7778,60.8189,23536.0
2017-03-20 14:00:00,73.82,73.85,73.79,73.84,28354.0,60.8107,60.8354,60.786,60.8272,28354.0
2017-03-20 14:10:00,73.85,73.89,73.82,73.86,25961.0,60.8354,60.8684,60.8107,60.8437,25961.0
2017-03-20 14:20:00,73.86,73.88,73.84,73.85,28164.0,60.8437,60.8601,60.8272,60.8354,28164.0
2017-03-20 14:30:00,73.86,73.89,73.78,73.8,34363.0,60.8437,60.8684,60.7778,60.7942,34363.0
2017-03-20 14:40:00,73.8,73.82,73.71,73.73,25152.0,60.7942,60.8107,60.7201,60.7366,25152.0
2017-03-20 14:50:00,73.74,73.79,73.72,73.77,43475.0,60.7448,60.786,60.7283,60.7695,43475.0
2017-03-20 15:00:00,73.76,73.8,73.73,73.73,39435.0,60.7613,60.7942,60.7366,60.7366,39435.0
2017-03-20 15:10:00,73.74,73.78,73.73,73.74,63153.0,60.7448,60.7778,60.7366,60.7448,63153.0
2017-03-20 15:20:00,73.75,73.81,73.74,73.79,47191.0,60.753,60.8025,60.7448,60.786,47191.0
2017-03-20 15:30:00,73.79,73.83,73.73,73.73,69406.0,60.786,60.8189,60.7366,60.7366,69406.0
2017-03-20 15:40:00,73.73,73.77,73.71,73.72,91649.0,60.7366,60.7695,60.7201,60.7283,91649.0
2017-03-20 15:50:00,73.73,73.79,73.72,73.79,156410.0,60.7366,60.786,60.7283,60.786,156410.0
2017-03-21 09:30:00,73.96,74.0,73.78,73.97,102399.0,60.926,60.959,60.7778,60.9343,102399.0
2017-03-21 09:40:00,73.97,73.99,73.87,73.87,79797.0,60.9343,60.9507,60.8519,60.8519,79797.0
2017-03-21 09:50:00,73.87,74.0,73.86,73.96,64594.0,60.8519,60.959,60.8437,60.926,64594.0
2017-03-21 10:00:00,73.97,73.98,73.86,73.9,81938.0,60.9343,60.9425,60.8437,60.8766,81938.0
2017-03-21 10:10:00,73.9,73.91,73.76,73.77,74424.0,60.8766,60.8848,60.7613,60.7695,74424.0
2017-03-21 10:20:00,73.76,73.79,73.6,73.61,82009.0,60.7613,60.786,60.6295,60.6377,82009.0
2017-03-21 10:30:00,73.6,73.68,73.56,73.66,75098.0,60.6295,60.6954,60.5965,60.6789,75098.0
2017-03-21 10:40:00,73.66,73.74,73.64,73.7,76404.0,60.6789,60.7448,60.6624,60.7119,76404.0
2017-03-21 10:50:00,73.7,73.75,73.5,73.57,93760.0,60.7119,60.753,60.5471,60.6048,93760.0
2017-03-21 11:00:00,73.58,73.73,73.57,73.73,74319.0,60.613,60.7366,60.6048,60.7366,74319.0
2017-03-21 11:10:00,73.73,73.82,73.7,73.82,103707.0,60.7366,60.8107,60.7119,60.8107,103707.0
2017-03-21 11:20:00,73.82,73.96,73.78,73.89,67348.0,60.8107,60.926,60.7778,60.8684,67348.0
2017-03-21 11:30:00,73.89,73.9,73.76,73.86,52807.0,60.8684,60.8766,60.7613,60.8437,52807.0
2017-03-21 11:40:00,73.86,73.87,73.68,73.69,77644.0,60.8437,60.8519,60.6954,60.7036,77644.0
2017-03-21 11:50:00,73.68,73.68,73.59,73.64,60898.0,60.6954,60.6954,60.6212,60.6624,60898.0
2017-03-21 12:00:00,73.64,73.68,73.56,73.65,64544.0,60.6624,60.6954,60.5965,60.6707,64544.0
2017-03-21 12:10:00,73.64,73.74,73.6,73.68,52131.0,60.6624,60.7448,60.6295,60.6954,52131.0
2017-03-21 12:20:00,73.69,73.75,73.69,73.73,41545.0,60.7036,60.753,60.7036,60.7366,41545.0
2017-03-21 12:30:00,73.73,73.77,73.71,73.73,44703.0,60.7366,60.7695,60.7201,60.7366,44703.0
2017-03-21 12:40:00,73.73,73.75,73.67,73.73,40003.0,60.7366,60.753,60.6871,60.7366,40003.0
2017-03-21 12:50:00,73.74,73.76,73.68,73.75,75133.0,60.7448,60.7613,60.6954,60.753,75133.0
2017-03-21 13:00:00,73.75,73.76,73.7,73.74,79379.0,60.753,60.7613,60.7119,60.7448,79379.0
2017-03-21 13:10:00,73.75,73.8,73.7,73.79,89639.0,60.753,60.7942,60.7119,60.786,89639.0
2017-03-21 13:20:00,73.79,73.91,73.76,73.91,47959.0,60.786,60.8848,60.7613,60.8848,47959.0
2017-03-21 13:30:00,73.91,73.94,73.88,73.9,43193.0,60.8848,60.9096,60.8601,60.8766,43193.0
2017-03-21 13:40:00,73.9,73.92,73.86,73.9,34794.0,60.8766,60.8931,60.8437,60.8766,34794.0
2017-03-21 13:50:00,73.89,73.91,73.79,73.79,41223.0,60.8684,60.8848,60.786,60.786,41223.0
2017-03-21 14:00:00,73.8,73.91,73.79,73.9,34690.0,60.7942,60.8848,60.786,60.8766,34690.0
2017-03-21 14:10:00,73.9,73.97,73.88,73.97,45371.0,60.8766,60.9343,60.8601,60.9343,45371.0
2017-03-21 14:20:00,73.97,73.97,73.83,73.83,56274.0,60.9343,60.9343,60.8189,60.8189,56274.0
2017-03-21 14:30:00,73.84,73.95,73.84,73.94,58921.0,60.8272,60.9178,60.8272,60.9096,58921.0
2017-03-21 14:40:00,73.94,74.01,73.89,73.95,130003.0,60.9096,60.9672,60.8684,60.9178,130003.0
2017-03-21 14:50:00,73.94,73.97,73.86,73.93,38925.0,60.9096,60.9343,60.8437,60.9013,38925.0
2017-03-21 15:00:00,73.94,73.97,73.9,73.92,46662.0,60.9096,60.9343,60.8766,60.8931,46662.0
2017-03-21 15:10:00,73.91,73.94,73.88,73.9,53935.0,60.8848,60.9096,60.8601,60.8766,53935.0
2017-03-21 15:20:00,73.9,73.92,73.84,73.91,55702.0,60.8766,60.8931,60.8272,60.8848,55702.0
2017-03-21 15:30:00,73.91,73.92,73.8,73.8,78020.0,60.8848,60.8931,60.7942,60.7942,78020.0
2017-03-21 15:40:00,73.8,73.83,73.65,73.71,146110.0,60.7942,60.8189,60.6707,60.7201,146110.0
2017-03-21 15:50:00,73.71,73.75,73.65,73.71,228703.0,60.7201,60.753,60.6707,60.7201,228703.0
2017-03-22 09:30:00,74.01,74.25,73.77,73.91,113731.0,60.9672,61.1649,60.7695,60.8848,113731.0
2017-03-22 09:40:00,73.91,73.92,73.68,73.7,115920.0,60.8848,60.8931,60.6954,60.7119,115920.0
2017-03-22 09:50:00,73.7,73.9,73.69,73.89,47383.0,60.7119,60.8766,60.7036,60.8684,47383.0
2017-03-22 10:00:00,73.9,73.91,73.72,73.83,117687.0,60.8766,60.8848,60.7283,60.8189,117687.0
2017-03-22 10:10:00,73.83,73.84,73.71,73.75,72373.0,60.8189,60.8272,60.7201,60.753,72373.0
2017-03-22 10:20:00,73.76,73.82,73.64,73.75,91147.0,60.7613,60.8107,60.6624,60.753,91147.0
2017-03-22 10:30:00,73.75,73.76,73.65,73.68,56351.0,60.753,60.7613,60.6707,60.6954,56351.0
2017-03-22 10:40:00,73.68,73.77,73.68,73.68,43882.0,60.6954,60.7695,60.6954,60.6954,43882.0
2017-03-22 10:50:00,73.68,73.77,73.6,73.77,40287.0,60.6954,60.7695,60.6295,60.7695,40287.0
2017-03-22 11:00:00,73.76,73.8,73.72,73.72,27884.0,60.7613,60.7942,60.7283,60.7283,27884.0
2017-03-22 11:10:00,73.72,73.9,73.7,73.88,55010.0,60.7283,60.8766,60.7119,60.8601,55010.0
2017-03-22 11:20:00,73.89,74.01,73.87,73.99,134944.0,60.8684,60.9672,60.8519,60.9507,134944.0
2017-03-22 11:30:00,74.0,74.02,73.92,73.94,38877.0,60.959,60.9755,60.8931,60.9096,38877.0
2017-03-22 11:40:00,73.95,74.03,73.94,73.95,35533.0,60.9178,60.9837,60.9096,60.9178,35533.0
2017-03-22 11:50:00,73.95,73.96,73.83,73.87,41446.0,60.9178,60.926,60.8189,60.8519,41446.0
2017-03-22 12:00:00,73.86,74.04,73.86,74.04,82456.0,60.8437,60.9919,60.8437,60.9919,82456.0
2017-03-22 12:10:00,74.04,74.05,73.96,74.0,35147.0,60.9919,61.0002,60.926,60.959,35147.0
2017-03-22 12:20:00,74.0,74.01,73.91,73.93,41527.0,60.959,60.9672,60.8848,60.9013,41527.0
2017-03-22 12:30:00,73.92,74.04,73.91,73.93,28325.0,60.8931,60.9919,60.8848,60.9013,28325.0
2017-03-22 12:40:00,73.93,73.99,73.87,73.9,21884.0,60.9013,60.9507,60.8519,60.8766,21884.0
2017-03-22 12:50:00,73.91,73.91,73.82,73.84,21848.0,60.8848,60.8848,60.8107,60.8272,21848.0
2017-03-22 13:00:00,73.84,73.84,73.68,73.76,42676.0,60.8272,60.8272,60.6954,60.7613,42676.0
2017-03-22 13:10:00,73.76,73.86,73.75,73.82,28819.0,60.7613,60.8437,60.753,60.8107,28819.0
2017-03-22 13:20:00,73.82,73.82,73.75,73.76,17015.0,60.8107,60.8107,60.753,60.7613,17015.0
2017-03-22 13:30:00,73.77,73.81,73.76,73.76,25787.0,60.7695,60.8025,60.7613,60.7613,25787.0
2017-03-22 13:40:00,73.77,73.79,73.74,73.76,23261.0,60.7695,60.786,60.7448,60.7613,23261.0
2017-03-22 13:50:00,73.76,73.76,73.65,73.65,23256.0,60.7613,60.7613,60.6707,60.6707,23256.0
2017-03-22 14:00:00,73.65,73.71,73.64,73.7,28514.0,60.6707,60.7201,60.6624,60.7119,28514.0
2017-03-22 14:10:00,73.7,73.77,73.69,73.72,51400.0,60.7119,60.7695,60.7036,60.7283,51400.0
2017-03-22 14:20:00,73.73,73.75,73.65,73.67,52070.0,60.7366,60.753,60.6707,60.6871,52070.0
2017-03-22 14:30:00,73.67,73.73,73.65,73.69,38466.0,60.6871,60.7366,60.6707,60.7036,38466.0
2017-03-22 14:40:00,73.69,73.71,73.58,73.62,37034.0,60.7036,60.7201,60.613,60.646,37034.0
2017-03-22 14:50:00,73.61,73.65,73.46,73.55,106939.0,60.6377,60.6707,60.5141,60.5883,106939.0
2017-03-22 15:00:00,73.54,73.59,73.49,73.55,58511.0,60.5801,60.6212,60.5389,60.5883,58511.0
2017-03-22 15:10:00,73.55,73.63,73.54,73.61,43042.0,60.5883,60.6542,60.5801,60.6377,43042.0
2017-03-22 15:20:00,73.61,73.71,73.6,73.69,76992.0,60.6377,60.7201,60.6295,60.7036,76992.0
2017-03-22 15:30:00,73.69,73.71,73.62,73.66,100693.0,60.7036,60.7201,60.646,60.6789,100693.0
2017-03-22 15:40:00,73.66,73.75,73.65,73.75,74583.0,60.6789,60.753,60.6707,60.753,74583.0
2017-03-22 15:50:00,73.76,73.77,73.68,73.69,188412.0,60.7613,60.7695,60.6954,60.7036,188412.0
2017-03-23 09:30:00,73.61,73.78,73.52,73.69,85510.0,60.6377,60.7778,60.5636,60.7036,85510.0
2017-03-23 09:40:00,73.69,73.78,73.57,73.62,53930.0,60.7036,60.7778,60.6048,60.646,53930.0
2017-03-23 09:50:00,73.61,73.62,73.55,73.56,36914.0,60.6377,60.646,60.5883,60.5965,36914.0
2017-03-23 10:00:00,73.57,73.77,73.57,73.74,44279.0,60.6048,60.7695,60.6048,60.7448,44279.0
2017-03-23 10:10:00,73.74,73.75,73.57,73.58,39213.0,60.7448,60.753,60.6048,60.613,39213.0
2017-03-23 10:20:00,73.57,73.59,73.52,73.58,43649.0,60.6048,60.6212,60.5636,60.613,43649.0
2017-03-23 10:30:00,73.59,73.74,73.57,73.73,66405.0,60.6212,60.7448,60.6048,60.7366,66405.0
2017-03-23 10:40:00,73.73,73.86,73.72,73.86,37150.0,60.7366,60.8437,60.7283,60.8437,37150.0
2017-03-23 10:50:00,73.86,73.91,73.81,73.87,53117.0,60.8437,60.8848,60.8025,60.8519,53117.0
2017-03-23 11:00:00,73.88,74.0,73.87,74.0,45605.0,60.8601,60.959,60.8519,60.959,45605.0
2017-03-23 11:10:00,74.0,74.11,73.98,74.1,55555.0,60.959,61.0496,60.9425,61.0414,55555.0
2017-03-23 11:20:00,74.1,74.13,74.07,74.13,38700.0,61.0414,61.0661,61.0166,61.0661,38700.0
2017-03-23 11:30:00,74.12,74.15,74.09,74.14,45343.0,61.0578,61.0826,61.0331,61.0743,45343.0
2017-03-23 11:40:00,74.13,74.19,74.09,74.13,33637.0,61.0661,61.1155,61.0331,61.0661,33637.0
2017-03-23 11:50:00,74.14,74.23,74.11,74.2,67533.0,61.0743,61.1485,61.0496,61.1237,67533.0
2017-03-23 12:00:00,74.19,74.27,74.18,74.26,45304.0,61.1155,61.1814,61.1073,61.1732,45304.0
2017-03-23 12:10:00,74.26,74.3,74.23,74.23,64224.0,61.1732,61.2061,61.1485,61.1485,64224.0
2017-03-23 12:20:00,74.24,74.34,74.24,74.34,35118.0,61.1567,61.2391,61.1567,61.2391,35118.0
2017-03-23 12:30:00,74.33,74.34,74.28,74.31,44369.0,61.2308,61.2391,61.1896,61.2144,44369.0
2017-03-23 12:40:00,74.3,74.35,74.28,74.3,50981.0,61.2061,61.2473,61.1896,61.2061,50981.0
2017-03-23 12:50:00,74.3,74.41,74.29,74.4,87890.0,61.2061,61.2967,61.1979,61.2885,87890.0
2017-03-23 13:00:00,74.41,74.44,74.22,74.22,97382.0,61.2967,61.3214,61.1402,61.1402,97382.0
2017-03-23 13:10:00,74.23,74.27,74.15,74.19,54917.0,61.1485,61.1814,61.0826,61.1155,54917.0
2017-03-23 13:20:00,74.19,74.28,74.13,74.13,80671.0,61.1155,61.1896,61.0661,61.0661,80671.0
2017-03-23 13:30:00,74.13,74.23,74.13,74.16,39995.0,61.0661,61.1485,61.0661,61.0908,39995.0
2017-03-23 13:40:00,74.16,74.25,74.14,74.2,30252.0,61.0908,61.1649,61.0743,61.1237,30252.0
2017-03-23 13:50:00,74.21,74.24,74.19,74.23,26915.0,61.132,61.1567,61.1155,61.1485,26915.0
2017-03-23 14:00:00,74.23,74.27,74.21,74.26,40490.0,61.1485,61.1814,61.132,61.1732,40490.0
2017-03-23 14:10:00,74.27,74.27,74.25,74.27,28777.0,61.1814,61.1814,61.1649,61.1814,28777.0
2017-03-23 14:20:00,74.27,74.27,74.23,74.24,51354.0,61.1814,61.1814,61.1485,61.1567,51354.0
2017-03-23 14:30:00,74.23,74.24,74.11,74.14,38410.0,61.1485,61.1567,61.0496,61.0743,38410.0
2017-03-23 14:40:00,74.15,74.18,74.13,74.13,39392.0,61.0826,61.1073,61.0661,61.0661,39392.0
2017-03-23 14:50:00,74.13,74.14,74.05,74.05,40876.0,61.0661,61.0743,61.0002,61.0002,40876.0
2017-03-23 15:00:00,74.05,74.06,73.98,74.02,65181.0,61.0002,61.0084,60.9425,60.9755,65181.0
2017-03-23 15:10:00,74.01,74.03,73.86,73.9,73716.0,60.9672,60.9837,60.8437,60.8766,73716.0
2017-03-23 15:20:00,73.91,73.95,73.82,73.83,70737.0,60.8848,60.9178,60.8107,60.8189,70737.0
2017-03-23 15:30:00,73.84,73.88,73.77,73.83,95667.0,60.8272,60.8601,60.7695,60.8189,95667.0
2017-03-23 15:40:00,73.84,73.91,73.79,73.89,138143.0,60.8272,60.8848,60.786,60.8684,138143.0
2017-03-23 15:50:00,73.89,73.97,73.83,73.91,264021.0,60.8684,60.9343,60.8189,60.8848,264021.0
2017-03-24 09:30:00,73.92,73.97,73.71,73.95,78256.0,60.8931,60.9343,60.7201,60.9178,78256.0
2017-03-24 09:40:00,73.96,74.0,73.84,73.93,102099.0,60.926,60.959,60.8272,60.9013,102099.0
2017-03-24 09:50:00,73.91,73.93,73.8,73.83,37701.0,60.8848,60.9013,60.7942,60.8189,37701.0
2017-03-24 10:00:00,73.81,73.87,73.79,73.83,33317.0,60.8025,60.8519,60.786,60.8189,33317.0
2017-03-24 10:10:00,73.83,73.86,73.76,73.84,85806.0,60.8189,60.8437,60.7613,60.8272,85806.0
2017-03-24 10:20:00,73.84,73.85,73.77,73.77,37073.0,60.8272,60.8354,60.7695,60.7695,37073.0
2017-03-24 10:30:00,73.77,73.79,73.71,73.78,38841.0,60.7695,60.786,60.7201,60.7778,38841.0
2017-03-24 10:40:00,73.77,73.79,73.73,73.79,29759.0,60.7695,60.786,60.7366,60.786,29759.0
2017-03-24 10:50:00,73.79,73.82,73.78,73.81,38398.0,60.786,60.8107,60.7778,60.8025,38398.0
2017-03-24 11:00:00,73.81,73.81,73.77,73.78,29527.0,60.8025,60.8025,60.7695,60.7778,29527.0
2017-03-24 11:10:00,73.77,73.79,73.76,73.77,41704.0,60.7695,60.786,60.7613,60.7695,41704.0
2017-03-24 11:20:00,73.77,73.79,73.69,73.71,45949.0,60.7695,60.786,60.7036,60.7201,45949.0
2017-03-24 11:30:00,73.71,73.73,73.67,73.68,17581.0,60.7201,60.7366,60.6871,60.6954,17581.0
2017-03-24 11:40:00,73.68,73.77,73.67,73.76,26756.0,60.6954,60.7695,60.6871,60.7613,26756.0
2017-03-24 11:50:00,73.76,73.8,73.73,73.8,18966.0,60.7613,60.7942,60.7366,60.7942,18966.0
2017-03-24 12:00:00,73.8,73.83,73.78,73.82,18535.0,60.7942,60.8189,60.7778,60.8107,18535.0
2017-03-24 12:10:00,73.82,73.82,73.67,73.73,52996.0,60.8107,60.8107,60.6871,60.7366,52996.0
2017-03-24 12:20:00,73.72,73.8,73.66,73.78,48183.0,60.7283,60.7942,60.6789,60.7778,48183.0
2017-03-24 12:30:00,73.79,73.83,73.74,73.82,39884.0,60.786,60.8189,60.7448,60.8107,39884.0
2017-03-24 12:40:00,73.82,73.84,73.75,73.79,89339.0,60.8107,60.8272,60.753,60.786,89339.0
2017-03-24 12:50:00,73.79,73.8,73.68,73.7,42645.0,60.786,60.7942,60.6954,60.7119,42645.0
2017-03-24 13:00:00,73.7,73.76,73.7,73.74,28946.0,60.7119,60.7613,60.7119,60.7448,28946.0
2017-03-24 13:10:00,73.73,73.75,73.68,73.73,26602.0,60.7366,60.753,60.6954,60.7366,26602.0
2017-03-24 13:20:00,73.74,73.8,73.72,73.8,28690.0,60.7448,60.7942,60.7283,60.7942,28690.0
2017-03-24 13:30:00,73.79,73.82,73.77,73.78,26658.0,60.786,60.8107,60.7695,60.7778,26658.0
2017-03-24 13:40:00,73.78,73.82,73.77,73.81,30176.0,60.7778,60.8107,60.7695,60.8025,30176.0
2017-03-24 13:50:00,73.81,73.82,73.73,73.74,34090.0,60.8025,60.8107,60.7366,60.7448,34090.0
2017-03-24 14:00:00,73.73,73.77,73.71,73.71,26500.0,60.7366,60.7695,60.7201,60.7201,26500.0
2017-03-24 14:10:00,73.7,73.73,73.66,73.69,32006.0,60.7119,60.7366,60.6789,60.7036,32006.0
2017-03-24 14:20:00,73.69,73.72,73.68,73.7,31482.0,60.7036,60.7283,60.6954,60.7119,31482.0
2017-03-24 14:30:00,73.71,73.71,73.63,73.64,28300.0,60.7201,60.7201,60.6542,60.6624,28300.0
2017-03-24 14:40:00,73.63,73.64,73.57,73.58,38900.0,60.6542,60.6624,60.6048,60.613,38900.0
2017-03-24 14:50:00,73.59,73.59,73.48,73.56,46033.0,60.6212,60.6212,60.5306,60.5965,46033.0
2017-03-24 15:00:00,73.57,73.58,73.43,73.48,78468.0,60.6048,60.613,60.4894,60.5306,78468.0
2017-03-24 15:10:00,73.48,73.49,73.35,73.42,52700.0,60.5306,60.5389,60.4235,60.4812,52700.0
2017-03-24 15:20:00,73.42,73.5,73.42,73.48,49524.0,60.4812,60.5471,60.4812,60.5306,49524.0
2017-03-24 15:30:00,73.49,73.68,73.43,73.67,138682.0,60.5389,60.6954,60.4894,60.6871,138682.0
2017-03-24 15:40:00,73.67,73.77,73.54,73.61,128246.0,60.6871,60.7695,60.5801,60.6377,128246.0
2017-03-24 15:50:00,73.61,73.78,73.59,73.69,209116.0,60.6377,60.7778,60.6212,60.7036,209116.0
2017-03-27 09:30:00,73.41,73.67,73.33,73.59,128434.0,60.473,60.6871,60.4071,60.6212,128434.0
2017-03-27 09:40:00,73.57,73.63,73.53,73.58,45951.0,60.6048,60.6542,60.5718,60.613,45951.0
2017-03-27 09:50:00,73.58,73.63,73.52,73.58,50473.0,60.613,60.6542,60.5636,60.613,50473.0
2017-03-27 10:00:00,73.59,73.6,73.45,73.47,56818.0,60.6212,60.6295,60.5059,60.5224,56818.0
2017-03-27 10:10:00,73.47,73.48,73.25,73.25,58024.0,60.5224,60.5306,60.3412,60.3412,58024.0
2017-03-27 10:20:00,73.26,73.31,73.15,73.16,60308.0,60.3494,60.3906,60.2588,60.267,60308.0
2017-03-27 10:30:00,73.17,73.19,73.03,73.18,193813.0,60.2753,60.2917,60.1599,60.2835,193813.0
2017-03-27 10:40:00,73.18,73.34,73.16,73.33,61141.0,60.2835,60.4153,60.267,60.4071,61141.0
2017-03-27 10:50:00,73.33,73.51,73.31,73.46,53965.0,60.4071,60.5553,60.3906,60.5141,53965.0
2017-03-27 11:00:00,73.47,73.5,73.38,73.38,37207.0,60.5224,60.5471,60.4482,60.4482,37207.0
2017-03-27 11:10:00,73.39,73.44,73.33,73.44,42861.0,60.4565,60.4977,60.4071,60.4977,42861.0
2017-03-27 11:20:00,73.44,73.49,73.41,73.49,47269.0,60.4977,60.5389,60.473,60.5389,47269.0
2017-03-27 11:30:00,73.49,73.58,73.48,73.54,52296.0,60.5389,60.613,60.5306,60.5801,52296.0
2017-03-27 11:40:00,73.53,73.57,73.48,73.56,34315.0,60.5718,60.6048,60.5306,60.5965,34315.0
2017-03-27 11:50:00,73.56,73.64,73.47,73.64,62332.0,60.5965,60.6624,60.5224,60.6624,62332.0
2017-03-27 12:00:00,73.65,73.74,73.64,73.71,64189.0,60.6707,60.7448,60.6624,60.7201,64189.0
2017-03-27 12:10:00,73.71,73.71,73.56,73.59,24364.0,60.7201,60.7201,60.5965,60.6212,24364.0
2017-03-27 12:20:00,73.59,73.6,73.51,73.53,18743.0,60.6212,60.6295,60.5553,60.5718,18743.0
2017-03-27 12:30:00,73.53,73.58,73.52,73.52,19468.0,60.5718,60.613,60.5636,60.5636,19468.0
2017-03-27 12:40:00,73.52,73.53,73.48,73.51,22140.0,60.5636,60.5718,60.5306,60.5553,22140.0
2017-03-27 12:50:00,73.5,73.59,73.49,73.55,24936.0,60.5471,60.6212,60.5389,60.5883,24936.0
2017-03-27 13:00:00,73.55,73.64,73.54,73.59,28699.0,60.5883,60.6624,60.5801,60.6212,28699.0
2017-03-27 13:10:00,73.58,73.58,73.46,73.49,48950.0,60.613,60.613,60.5141,60.5389,48950.0
2017-03-27 13:20:00,73.49,73.5,73.47,73.49,20743.0,60.5389,60.5471,60.5224,60.5389,20743.0
2017-03-27 13:30:00,73.49,73.5,73.42,73.42,30561.0,60.5389,60.5471,60.4812,60.4812,30561.0
2017-03-27 13:40:00,73.42,73.51,73.41,73.49,27404.0,60.4812,60.5553,60.473,60.5389,27404.0
2017-03-27 13:50:00,73.49,73.5,73.44,73.44,23198.0,60.5389,60.5471,60.4977,60.4977,23198.0
2017-03-27 14:00:00,73.45,73.53,73.44,73.53,29967.0,60.5059,60.5718,60.4977,60.5718,29967.0
2017-03-27 14:10:00,73.53,73.53,73.36,73.37,42944.0,60.5718,60.5718,60.4318,60.44,42944.0
2017-03-27 14:20:00,73.37,73.38,73.31,73.34,33596.0,60.44,60.4482,60.3906,60.4153,33596.0
2017-03-27 14:30:00,73.33,73.37,73.31,73.36,39461.0,60.4071,60.44,60.3906,60.4318,39461.0
2017-03-27 14:40:00,73.35,73.44,73.33,73.43,29162.0,60.4235,60.4977,60.4071,60.4894,29162.0
2017-03-27 14:50:00,73.42,73.56,73.38,73.52,37603.0,60.4812,60.5965,60.4482,60.5636,37603.0
2017-03-27 15:00:00,73.52,73.53,73.48,73.5,38117.0,60.5636,60.5718,60.5306,60.5471,38117.0
2017-03-27 15:10:00,73.5,73.55,73.48,73.51,35732.0,60.5471,60.5883,60.5306,60.5553,35732.0
2017-03-27 15:20:00,73.52,73.52,73.46,73.47,33167.0,60.5636,60.5636,60.5141,60.5224,33167.0
2017-03-27 15:30:00,73.48,73.55,73.45,73.53,60089.0,60.5306,60.5883,60.5059,60.5718,60089.0
2017-03-27 15:40:00,73.54,73.54,73.45,73.45,75185.0,60.5801,60.5801,60.5059,60.5059,75185.0
2017-03-27 15:50:00,73.46,73.5,73.41,73.44,141234.0,60.5141,60.5471,60.473,60.4977,141234.0
2017-03-28 09:30:00,73.22,73.56,73.09,73.51,231658.0,60.3164,60.5965,60.2094,60.5553,231658.0
2017-03-28 09:40:00,73.51,73.63,73.46,73.56,88435.0,60.5553,60.6542,60.5141,60.5965,88435.0
2017-03-28 09:50:00,73.55,73.61,73.41,73.55,78702.0,60.5883,60.6377,60.473,60.5883,78702.0
2017-03-28 10:00:00,73.58,73.63,73.56,73.6,91763.0,60.613,60.6542,60.5965,60.6295,91763.0
2017-03-28 10:10:00,73.6,73.62,73.53,73.55,53622.0,60.6295,60.646,60.5718,60.5883,53622.0
2017-03-28 10:20:00,73.55,73.56,73.43,73.49,64468.0,60.5883,60.5965,60.4894,60.5389,64468.0
2017-03-28 10:30:00,73.5,73.52,73.36,73.39,53039.0,60.5471,60.5636,60.4318,60.4565,53039.0
2017-03-28 10:40:00,73.38,73.47,73.37,73.4,35081.0,60.4482,60.5224,60.44,60.4647,35081.0
2017-03-28 10:50:00,73.4,73.49,73.39,73.44,33515.0,60.4647,60.5389,60.4565,60.4977,33515.0
2017-03-28 11:00:00,73.45,73.55,73.45,73.55,29328.0,60.5059,60.5883,60.5059,60.5883,29328.0
2017-03-28 11:10:00,73.56,73.59,73.53,73.56,29509.0,60.5965,60.6212,60.5718,60.5965,29509.0
2017-03-28 11:20:00,73.56,73.56,73.5,73.56,31473.0,60.5965,60.5965,60.5471,60.5965,31473.0
2017-03-28 11:30:00,73.56,73.59,73.53,73.55,28819.0,60.5965,60.6212,60.5718,60.5883,28819.0
2017-03-28 11:40:00,73.56,73.65,73.54,73.65,44328.0,60.5965,60.6707,60.5801,60.6707,44328.0
2017-03-28 11:50:00,73.65,73.75,73.6,73.73,45676.0,60.6707,60.753,60.6295,60.7366,45676.0
2017-03-28 12:00:00,73.72,73.8,73.72,73.72,34462.0,60.7283,60.7942,60.7283,60.7283,34462.0
2017-03-28 12:10:00,73.71,73.81,73.69,73.74,57203.0,60.7201,60.8025,60.7036,60.7448,57203.0
2017-03-28 12:20:00,73.73,73.73,73.68,73.7,21672.0,60.7366,60.7366,60.6954,60.7119,21672.0
2017-03-28 12:30:00,73.7,73.77,73.68,73.77,26612.0,60.7119,60.7695,60.6954,60.7695,26612.0
2017-03-28 12:40:00,73.78,73.78,73.68,73.7,30368.0,60.7778,60.7778,60.6954,60.7119,30368.0
2017-03-28 12:50:00,73.7,73.78,73.7,73.77,26816.0,60.7119,60.7778,60.7119,60.7695,26816.0
2017-03-28 13:00:00,73.77,73.85,73.77,73.84,24581.0,60.7695,60.8354,60.7695,60.8272,24581.0
2017-03-28 13:10:00,73.85,73.89,73.84,73.86,30405.0,60.8354,60.8684,60.8272,60.8437,30405.0
2017-03-28 13:20:00,73.85,73.87,73.81,73.85,19119.0,60.8354,60.8519,60.8025,60.8354,19119.0
2017-03-28 13:30:00,73.85,73.89,73.8,73.82,23846.0,60.8354,60.8684,60.7942,60.8107,23846.0
2017-03-28 13:40:00,73.83,73.9,73.82,73.88,24893.0,60.8189,60.8766,60.8107,60.8601,24893.0
2017-03-28 13:50:00,73.88,73.96,73.87,73.95,50713.0,60.8601,60.926,60.8519,60.9178,50713.0
2017-03-28 14:00:00,73.94,73.94,73.82,73.83,43547.0,60.9096,60.9096,60.8107,60.8189,43547.0
2017-03-28 14:10:00,73.83,73.94,73.82,73.92,31387.0,60.8189,60.9096,60.8107,60.8931,31387.0
2017-03-28 14:20:00,73.92,73.95,73.88,73.94,44770.0,60.8931,60.9178,60.8601,60.9096,44770.0
2017-03-28 14:30:00,73.93,73.96,73.87,73.96,48074.0,60.9013,60.926,60.8519,60.926,48074.0
2017-03-28 14:40:00,73.95,74.03,73.94,73.96,65265.0,60.9178,60.9837,60.9096,60.926,65265.0
2017-03-28 14:50:00,73.96,73.98,73.85,73.85,52613.0,60.926,60.9425,60.8354,60.8354,52613.0
2017-03-28 15:00:00,73.84,73.9,73.82,73.83,47948.0,60.8272,60.8766,60.8107,60.8189,47948.0
2017-03-28 15:10:00,73.82,73.9,73.82,73.82,47756.0,60.8107,60.8766,60.8107,60.8107,47756.0
2017-03-28 15:20:00,73.83,73.85,73.77,73.83,70780.0,60.8189,60.8354,60.7695,60.8189,70780.0
2017-03-28 15:30:00,73.83,73.83,73.77,73.83,84156.0,60.8189,60.8189,60.7695,60.8189,84156.0
2017-03-28 15:40:00,73.82,73.87,73.72,73.75,85946.0,60.8107,60.8519,60.7283,60.753,85946.0
2017-03-28 15:50:00,73.74,73.8,73.7,73.77,231052.0,60.7448,60.7942,60.7119,60.7695,231052.0
2017-03-29 09:30:00,73.59,73.79,73.44,73.68,95960.0,60.6212,60.786,60.4977,60.6954,95960.0
2017-03-29 09:40:00,73.67,73.68,73.54,73.6,64465.0,60.6871,60.6954,60.5801,60.6295,64465.0
2017-03-29 09:50:00,73.6,73.75,73.6,73.73,57469.0,60.6295,60.753,60.6295,60.7366,57469.0
2017-03-29 10:00:00,73.75,73.81,73.68,73.7,42013.0,60.753,60.8025,60.6954,60.7119,42013.0
2017-03-29 10:10:00,73.69,73.75,73.63,73.75,61022.0,60.7036,60.753,60.6542,60.753,61022.0
2017-03-29 10:20:00,73.74,73.83,73.74,73.79,45658.0,60.7448,60.8189,60.7448,60.786,45658.0
2017-03-29 10:30:00,73.8,73.83,73.77,73.8,71903.0,60.7942,60.8189,60.7695,60.7942,71903.0
2017-03-29 10:40:00,73.81,73.81,73.65,73.67,52088.0,60.8025,60.8025,60.6707,60.6871,52088.0
2017-03-29 10:50:00,73.67,73.76,73.67,73.67,33516.0,60.6871,60.7613,60.6871,60.6871,33516.0
2017-03-29 11:00:00,73.67,73.71,73.62,73.69,41619.0,60.6871,60.7201,60.646,60.7036,41619.0
2017-03-29 11:10:00,73.7,73.74,73.65,73.67,31683.0,60.7119,60.7448,60.6707,60.6871,31683.0
2017-03-29 11:20:00,73.68,73.7,73.63,73.65,31689.0,60.6954,60.7119,60.6542,60.6707,31689.0
2017-03-29 11:30:00,73.64,73.68,73.47,73.48,42622.0,60.6624,60.6954,60.5224,60.5306,42622.0
2017-03-29 11:40:00,73.48,73.56,73.46,73.56,33664.0,60.5306,60.5965,60.5141,60.5965,33664.0
2017-03-29 11:50:00,73.56,73.61,73.48,73.61,36640.0,60.5965,60.6377,60.5306,60.6377,36640.0
2017-03-29 12:00:00,73.61,73.71,73.61,73.7,30411.0,60.6377,60.7201,60.6377,60.7119,30411.0
2017-03-29 12:10:00,73.7,73.77,73.65,73.76,37504.0,60.7119,60.7695,60.6707,60.7613,37504.0
2017-03-29 12:20:00,73.76,73.76,73.64,73.66,42295.0,60.7613,60.7613,60.6624,60.6789,42295.0
2017-03-29 12:30:00,73.66,73.75,73.65,73.75,23328.0,60.6789,60.753,60.6707,60.753,23328.0
2017-03-29 12:40:00,73.75,73.76,73.65,73.68,47950.0,60.753,60.7613,60.6707,60.6954,47950.0
2017-03-29 12:50:00,73.68,73.71,73.63,73.64,18586.0,60.6954,60.7201,60.6542,60.6624,18586.0
2017-03-29 13:00:00,73.65,73.75,73.64,73.72,38940.0,60.6707,60.753,60.6624,60.7283,38940.0
2017-03-29 13:10:00,73.72,73.77,73.69,73.72,97262.0,60.7283,60.7695,60.7036,60.7283,97262.0
2017-03-29 13:20:00,73.73,73.77,73.73,73.75,22876.0,60.7366,60.7695,60.7366,60.753,22876.0
2017-03-29 13:30:00,73.76,73.78,73.73,73.74,47680.0,60.7613,60.7778,60.7366,60.7448,47680.0
2017-03-29 13:40:00,73.73,73.74,73.69,73.72,38592.0,60.7366,60.7448,60.7036,60.7283,38592.0
2017-03-29 13:50:00,73.73,73.73,73.67,73.69,15261.0,60.7366,60.7366,60.6871,60.7036,15261.0
2017-03-29 14:00:00,73.69,73.74,73.67,73.72,22849.0,60.7036,60.7448,60.6871,60.7283,22849.0
2017-03-29 14:10:00,73.71,73.75,73.68,73.74,26580.0,60.7201,60.753,60.6954,60.7448,26580.0
2017-03-29 14:20:00,73.74,73.75,73.66,73.67,19081.0,60.7448,60.753,60.6789,60.6871,19081.0
2017-03-29 14:30:00,73.67,73.68,73.62,73.66,26666.0,60.6871,60.6954,60.646,60.6789,26666.0
2017-03-29 14:40:00,73.66,73.66,73.62,73.63,27006.0,60.6789,60.6789,60.646,60.6542,27006.0
2017-03-29 14:50:00,73.63,73.67,73.6,73.66,57460.0,60.6542,60.6871,60.6295,60.6789,57460.0
2017-03-29 15:00:00,73.66,73.77,73.65,73.75,36481.0,60.6789,60.7695,60.6707,60.753,36481.0
2017-03-29 15:10:00,73.75,73.76,73.6,73.67,58533.0,60.753,60.7613,60.6295,60.6871,58533.0
2017-03-29 15:20:00,73.66,73.71,73.65,73.7,29078.0,60.6789,60.7201,60.6707,60.7119,29078.0
2017-03-29 15:30:00,73.69,73.71,73.65,73.66,54095.0,60.7036,60.7201,60.6707,60.6789,54095.0
2017-03-29 15:40:00,73.66,73.67,73.52,73.55,87460.0,60.6789,60.6871,60.5636,60.5883,87460.0
2017-03-29 15:50:00,73.54,73.57,73.49,73.56,191412.0,60.5801,60.6048,60.5389,60.5965,191412.0
2017-03-30 09:30:00,73.32,73.55,73.2,73.37,131652.0,60.3988,60.5883,60.3,60.44,131652.0
2017-03-30 09:40:00,73.39,73.52,73.25,73.3,60793.0,60.4565,60.5636,60.3412,60.3823,60793.0
2017-03-30 09:50:00,73.28,73.4,73.28,73.38,65544.0,60.3659,60.4647,60.3659,60.4482,65544.0
2017-03-30 10:00:00,73.38,73.5,73.38,73.42,35171.0,60.4482,60.5471,60.4482,60.4812,35171.0
2017-03-30 10:10:00,73.42,73.43,73.37,73.38,24375.0,60.4812,60.4894,60.44,60.4482,24375.0
2017-03-30 10:20:00,73.38,73.41,73.3,73.31,32736.0,60.4482,60.473,60.3823,60.3906,32736.0
2017-03-30 10:30:00,73.32,73.52,73.32,73.51,20742.0,60.3988,60.5636,60.3988,60.5553,20742.0
2017-03-30 10:40:00,73.51,73.51,73.44,73.48,43399.0,60.5553,60.5553,60.4977,60.5306,43399.0
2017-03-30 10:50:00,73.49,73.51,73.47,73.48,31395.0,60.5389,60.5553,60.5224,60.5306,31395.0
2017-03-30 11:00:00,73.49,73.51,73.48,73.51,23990.0,60.5389,60.5553,60.5306,60.5553,23990.0
2017-03-30 11:10:00,73.51,73.52,73.47,73.51,19182.0,60.5553,60.5636,60.5224,60.5553,19182.0
2017-03-30 11:20:00,73.5,73.5,73.44,73.48,26365.0,60.5471,60.5471,60.4977,60.5306,26365.0
2017-03-30 11:30:00,73.48,73.49,73.4,73.41,26216.0,60.5306,60.5389,60.4647,60.473,26216.0
2017-03-30 11:40:00,73.41,73.43,73.38,73.39,20129.0,60.473,60.4894,60.4482,60.4565,20129.0
2017-03-30 11:50:00,73.38,73.42,73.37,73.39,14727.0,60.4482,60.4812,60.44,60.4565,14727.0
2017-03-30 12:00:00,73.38,73.42,73.33,73.34,29611.0,60.4482,60.4812,60.4071,60.4153,29611.0
2017-03-30 12:10:00,73.34,73.36,73.25,73.26,30345.0,60.4153,60.4318,60.3412,60.3494,30345.0
2017-03-30 12:20:00,73.26,73.31,73.25,73.25,25041.0,60.3494,60.3906,60.3412,60.3412,25041.0
2017-03-30 12:30:00,73.25,73.29,73.15,73.16,67614.0,60.3412,60.3741,60.2588,60.267,67614.0
2017-03-30 12:40:00,73.16,73.17,73.11,73.12,44202.0,60.267,60.2753,60.2258,60.2341,44202.0
2017-03-30 12:50:00,73.12,73.2,73.12,73.18,21979.0,60.2341,60.3,60.2341,60.2835,21979.0
2017-03-30 13:00:00,73.18,73.22,73.15,73.22,16958.0,60.2835,60.3164,60.2588,60.3164,16958.0
2017-03-30 13:10:00,73.22,73.3,73.21,73.28,137192.0,60.3164,60.3823,60.3082,60.3659,137192.0
2017-03-30 13:20:00,73.28,73.28,73.23,73.28,53375.0,60.3659,60.3659,60.3247,60.3659,53375.0
2017-03-30 13:30:00,73.28,73.3,73.24,73.27,34659.0,60.3659,60.3823,60.3329,60.3576,34659.0
2017-03-30 13:40:00,73.27,73.28,73.2,73.2,37885.0,60.3576,60.3659,60.3,60.3,37885.0
2017-03-30 13:50:00,73.2,73.21,73.18,73.19,42243.0,60.3,60.3082,60.2835,60.2917,42243.0
2017-03-30 14:00:00,73.18,73.22,73.15,73.22,24648.0,60.2835,60.3164,60.2588,60.3164,24648.0
2017-03-30 14:10:00,73.22,73.27,73.2,73.26,24163.0,60.3164,60.3576,60.3,60.3494,24163.0
2017-03-30 14:20:00,73.26,73.27,73.25,73.25,25591.0,60.3494,60.3576,60.3412,60.3412,25591.0
2017-03-30 14:30:00,73.25,73.27,73.25,73.25,32187.0,60.3412,60.3576,60.3412,60.3412,32187.0
2017-03-30 14:40:00,73.25,73.26,73.11,73.12,106867.0,60.3412,60.3494,60.2258,60.2341,106867.0
2017-03-30 14:50:00,73.12,73.21,73.11,73.16,58106.0,60.2341,60.3082,60.2258,60.267,58106.0
2017-03-30 15:00:00,73.16,73.21,73.16,73.17,48723.0,60.267,60.3082,60.267,60.2753,48723.0
2017-03-30 15:10:00,73.17,73.17,73.12,73.16,65419.0,60.2753,60.2753,60.2341,60.267,65419.0
2017-03-30 15:20:00,73.16,73.24,73.14,73.17,78385.0,60.267,60.3329,60.2505,60.2753,78385.0
2017-03-30 15:30:00,73.16,73.22,73.13,73.21,86317.0,60.267,60.3164,60.2423,60.3082,86317.0
2017-03-30 15:40:00,73.2,73.23,73.17,73.17,79758.0,60.3,60.3247,60.2753,60.2753,79758.0
2017-03-30 15:50:00,73.17,73.23,73.15,73.2,179671.0,60.2753,60.3247,60.2588,60.3,179671.0
2017-03-31 09:30:00,72.98,73.35,72.78,73.27,117617.0,60.1187,60.4235,59.954,60.3576,117617.0
2017-03-31 09:40:00,73.27,73.37,73.27,73.37,51783.0,60.3576,60.44,60.3576,60.44,51783.0
2017-03-31 09:50:00,73.37,73.38,73.25,73.32,85027.0,60.44,60.4482,60.3412,60.3988,85027.0
2017-03-31 10:00:00,73.33,73.5,73.31,73.5,53283.0,60.4071,60.5471,60.3906,60.5471,53283.0
2017-03-31 10:10:00,73.5,73.5,73.38,73.41,39361.0,60.5471,60.5471,60.4482,60.473,39361.0
2017-03-31 10:20:00,73.41,73.43,73.37,73.4,24320.0,60.473,60.4894,60.44,60.4647,24320.0
2017-03-31 10:30:00,73.39,73.46,73.37,73.45,36707.0,60.4565,60.5141,60.44,60.5059,36707.0
2017-03-31 10:40:00,73.45,73.48,73.42,73.43,34930.0,60.5059,60.5306,60.4812,60.4894,34930.0
2017-03-31 10:50:00,73.43,73.48,73.43,73.47,50609.0,60.4894,60.5306,60.4894,60.5224,50609.0
2017-03-31 11:00:00,73.47,73.5,73.44,73.49,72518.0,60.5224,60.5471,60.4977,60.5389,72518.0
2017-03-31 11:10:00,73.49,73.5,73.33,73.33,60735.0,60.5389,60.5471,60.4071,60.4071,60735.0
2017-03-31 11:20:00,73.34,73.34,73.24,73.24,28808.0,60.4153,60.4153,60.3329,60.3329,28808.0
2017-03-31 11:30:00,73.24,73.25,73.21,73.23,34367.0,60.3329,60.3412,60.3082,60.3247,34367.0
2017-03-31 11:40:00,73.23,73.27,73.19,73.27,24242.0,60.3247,60.3576,60.2917,60.3576,24242.0
2017-03-31 11:50:00,73.27,73.33,73.27,73.33,18447.0,60.3576,60.4071,60.3576,60.4071,18447.0
2017-03-31 12:00:00,73.32,73.33,73.29,73.31,18184.0,60.3988,60.4071,60.3741,60.3906,18184.0
2017-03-31 12:10:00,73.33,73.36,73.32,73.36,17359.0,60.4071,60.4318,60.3988,60.4318,17359.0
2017-03-31 12:20:00,73.36,73.38,73.32,73.36,29393.0,60.4318,60.4482,60.3988,60.4318,29393.0
2017-03-31 12:30:00,73.36,73.39,73.36,73.37,22462.0,60.4318,60.4565,60.4318,60.44,22462.0
2017-03-31 12:40:00,73.38,73.39,73.34,73.34,16545.0,60.4482,60.4565,60.4153,60.4153,16545.0
2017-03-31 12:50:00,73.34,73.35,73.28,73.29,22952.0,60.4153,60.4235,60.3659,60.3741,22952.0
2017-03-31 13:00:00,73.28,73.3,73.27,73.3,14028.0,60.3659,60.3823,60.3576,60.3823,14028.0
2017-03-31 13:10:00,73.3,73.31,73.28,73.28,49556.0,60.3823,60.3906,60.3659,60.3659,49556.0
2017-03-31 13:20:00,73.28,73.4,73.28,73.4,12796.0,60.3659,60.4647,60.3659,60.4647,12796.0
2017-03-31 13:30:00,73.39,73.42,73.38,73.38,19220.0,60.4565,60.4812,60.4482,60.4482,19220.0
2017-03-31 13:40:00,73.38,73.4,73.36,73.38,19399.0,60.4482,60.4647,60.4318,60.4482,19399.0
2017-03-31 13:50:00,73.38,73.38,73.29,73.31,37287.0,60.4482,60.4482,60.3741,60.3906,37287.0
2017-03-31 14:00:00,73.31,73.34,73.27,73.33,18049.0,60.3906,60.4153,60.3576,60.4071,18049.0
2017-03-31 14:10:00,73.34,73.35,73.28,73.34,27314.0,60.4153,60.4235,60.3659,60.4153,27314.0
2017-03-31 14:20:00,73.33,73.37,73.31,73.36,29750.0,60.4071,60.44,60.3906,60.4318,29750.0
2017-03-31 14:30:00,73.35,73.4,73.33,73.38,97072.0,60.4235,60.4647,60.4071,60.4482,97072.0
2017-03-31 14:40:00,73.38,73.4,73.31,73.31,51532.0,60.4482,60.4647,60.3906,60.3906,51532.0
2017-03-31 14:50:00,73.31,73.39,73.31,73.37,58564.0,60.3906,60.4565,60.3906,60.44,58564.0
2017-03-31 15:00:00,73.36,73.41,73.32,73.4,62977.0,60.4318,60.473,60.3988,60.4647,62977.0
2017-03-31 15:10:00,73.4,73.45,73.39,73.45,76941.0,60.4647,60.5059,60.4565,60.5059,76941.0
2017-03-31 15:20:00,73.45,73.49,73.35,73.37,76326.0,60.5059,60.5389,60.4235,60.44,76326.0
2017-03-31 15:30:00,73.36,73.51,73.35,73.42,107090.0,60.4318,60.5553,60.4235,60.4812,107090.0
2017-03-31 15:40:00,73.42,73.43,73.21,73.26,119267.0,60.4812,60.4894,60.3082,60.3494,119267.0
2017-03-31 15:50:00,73.25,73.32,73.18,73.19,298778.0,60.3412,60.3988,60.2835,60.2917,298778.0
2017-04-03 09:30:00,73.1,73.65,73.09,73.28,144607.0,60.2176,60.6707,60.2094,60.3659,144607.0
2017-04-03 09:40:00,73.26,73.32,73.1,73.11,26538.0,60.3494,60.3988,60.2176,60.2258,26538.0
2017-04-03 09:50:00,73.1,73.2,73.03,73.2,44382.0,60.2176,60.3,60.1599,60.3,44382.0
2017-04-03 10:00:00,73.19,73.28,73.12,73.15,57100.0,60.2917,60.3659,60.2341,60.2588,57100.0
2017-04-03 10:10:00,73.14,73.17,73.05,73.05,48451.0,60.2505,60.2753,60.1764,60.1764,48451.0
2017-04-03 10:20:00,73.08,73.16,73.04,73.11,33878.0,60.2011,60.267,60.1682,60.2258,33878.0
2017-04-03 10:30:00,73.12,73.3,73.12,73.24,42746.0,60.2341,60.3823,60.2341,60.3329,42746.0
2017-04-03 10:40:00,73.25,73.34,73.24,73.27,45614.0,60.3412,60.4153,60.3329,60.3576,45614.0
2017-04-03 10:50:00,73.26,73.26,73.1,73.1,74315.0,60.3494,60.3494,60.2176,60.2176,74315.0
2017-04-03 11:00:00,73.1,73.18,73.01,73.04,71349.0,60.2176,60.2835,60.1435,60.1682,71349.0
2017-04-03 11:10:00,73.04,73.14,73.02,73.02,36786.0,60.1682,60.2505,60.1517,60.1517,36786.0
2017-04-03 11:20:00,73.02,73.14,73.01,73.06,28872.0,60.1517,60.2505,60.1435,60.1846,28872.0
2017-04-03 11:30:00,73.06,73.09,73.0,73.03,31965.0,60.1846,60.2094,60.1352,60.1599,31965.0
2017-04-03 11:40:00,73.04,73.13,73.02,73.02,39200.0,60.1682,60.2423,60.1517,60.1517,39200.0
2017-04-03 11:50:00,73.02,73.12,72.99,73.08,60593.0,60.1517,60.2341,60.127,60.2011,60593.0
2017-04-03 12:00:00,73.08,73.11,73.02,73.11,27900.0,60.2011,60.2258,60.1517,60.2258,27900.0
2017-04-03 12:10:00,73.11,73.17,73.06,73.16,86397.0,60.2258,60.2753,60.1846,60.267,86397.0
2017-04-03 12:20:00,73.17,73.17,73.09,73.15,35052.0,60.2753,60.2753,60.2094,60.2588,35052.0
2017-04-03 12:30:00,73.14,73.22,73.13,73.17,35199.0,60.2505,60.3164,60.2423,60.2753,35199.0
2017-04-03 12:40:00,73.16,73.17,73.11,73.17,29798.0,60.267,60.2753,60.2258,60.2753,29798.0
2017-04-03 12:50:00,73.17,73.17,73.1,73.13,25061.0,60.2753,60.2753,60.2176,60.2423,25061.0
2017-04-03 13:00:00,73.14,73.21,73.12,73.13,17560.0,60.2505,60.3082,60.2341,60.2423,17560.0
2017-04-03 13:10:00,73.14,73.2,73.1,73.12,21547.0,60.2505,60.3,60.2176,60.2341,21547.0
2017-04-03 13:20:00,73.1,73.16,73.08,73.13,35174.0,60.2176,60.267,60.2011,60.2423,35174.0
2017-04-03 13:30:00,73.14,73.16,73.12,73.13,37295.0,60.2505,60.267,60.2341,60.2423,37295.0
2017-04-03 13:40:00,73.12,73.14,73.11,73.13,38399.0,60.2341,60.2505,60.2258,60.2423,38399.0
2017-04-03 13:50:00,73.12,73.14,73.11,73.13,23310.0,60.2341,60.2505,60.2258,60.2423,23310.0
2017-04-03 14:00:00,73.13,73.14,73.04,73.05,29226.0,60.2423,60.2505,60.1682,60.1764,29226.0
2017-04-03 14:10:00,73.05,73.06,73.01,73.01,70611.0,60.1764,60.1846,60.1435,60.1435,70611.0
2017-04-03 14:20:00,73.01,73.12,73.0,73.12,28864.0,60.1435,60.2341,60.1352,60.2341,28864.0
2017-04-03 14:30:00,73.12,73.14,73.07,73.08,27534.0,60.2341,60.2505,60.1929,60.2011,27534.0
2017-04-03 14:40:00,73.08,73.16,73.07,73.1,50910.0,60.2011,60.267,60.1929,60.2176,50910.0
2017-04-03 14:50:00,73.1,73.15,73.05,73.05,44929.0,60.2176,60.2588,60.1764,60.1764,44929.0
2017-04-03 15:00:00,73.05,73.15,73.05,73.15,54673.0,60.1764,60.2588,60.1764,60.2588,54673.0
2017-04-03 15:10:00,73.15,73.51,73.14,73.51,260554.0,60.2588,60.5553,60.2505,60.5553,260554.0
2017-04-03 15:20:00,73.51,73.57,73.46,73.47,246127.0,60.5553,60.6048,60.5141,60.5224,246127.0
2017-04-03 15:30:00,73.46,73.46,73.29,73.42,169590.0,60.5141,60.5141,60.3741,60.4812,169590.0
2017-04-03 15:40:00,73.43,73.46,73.38,73.39,190704.0,60.4894,60.5141,60.4482,60.4565,190704.0
2017-04-03 15:50:00,73.39,73.41,73.32,73.39,323313.0,60.4565,60.473,60.3988,60.4565,323313.0
2017-04-04 09:30:00,73.5,73.71,73.33,73.46,244931.0,60.5471,60.7201,60.4071,60.5141,244931.0
2017-04-04 09:40:00,73.45,73.56,73.32,73.36,158676.0,60.5059,60.5965,60.3988,60.4318,158676.0
2017-04-04 09:50:00,73.37,73.37,73.18,73.29,104132.0,60.44,60.44,60.2835,60.3741,104132.0
2017-04-04 10:00:00,73.3,73.36,73.22,73.27,88592.0,60.3823,60.4318,60.3164,60.3576,88592.0
2017-04-04 10:10:00,73.27,73.3,73.22,73.28,72781.0,60.3576,60.3823,60.3164,60.3659,72781.0
2017-04-04 10:20:00,73.28,73.31,73.21,73.26,55522.0,60.3659,60.3906,60.3082,60.3494,55522.0
2017-04-04 10:30:00,73.26,73.3,73.22,73.26,79842.0,60.3494,60.3823,60.3164,60.3494,79842.0
2017-04-04 10:40:00,73.26,73.51,73.25,73.4,135494.0,60.3494,60.5553,60.3412,60.4647,135494.0
2017-04-04 10:50:00,73.41,73.56,73.36,73.55,113663.0,60.473,60.5965,60.4318,60.5883,113663.0
2017-04-04 11:00:00,73.55,73.55,73.46,73.49,77163.0,60.5883,60.5883,60.5141,60.5389,77163.0
2017-04-04 11:10:00,73.48,73.52,73.45,73.47,53156.0,60.5306,60.5636,60.5059,60.5224,53156.0
2017-04-04 11:20:00,73.47,73.51,73.45,73.46,52701.0,60.5224,60.5553,60.5059,60.5141,52701.0
2017-04-04 11:30:00,73.46,73.56,73.46,73.53,83159.0,60.5141,60.5965,60.5141,60.5718,83159.0
2017-04-04 11:40:00,73.53,73.6,73.5,73.59,61983.0,60.5718,60.6295,60.5471,60.6212,61983.0
2017-04-04 11:50:00,73.58,73.6,73.53,73.56,50104.0,60.613,60.6295,60.5718,60.5965,50104.0
2017-04-04 12:00:00,73.56,73.57,73.46,73.48,62489.0,60.5965,60.6048,60.5141,60.5306,62489.0
2017-04-04 12:10:00,73.49,73.55,73.47,73.54,59583.0,60.5389,60.5883,60.5224,60.5801,59583.0
2017-04-04 12:20:00,73.54,73.54,73.48,73.51,74437.0,60.5801,60.5801,60.5306,60.5553,74437.0
2017-04-04 12:30:00,73.51,73.52,73.48,73.49,62926.0,60.5553,60.5636,60.5306,60.5389,62926.0
2017-04-04 12:40:00,73.49,73.69,73.49,73.61,192986.0,60.5389,60.7036,60.5389,60.6377,192986.0
2017-04-04 12:50:00,73.62,73.65,73.6,73.64,80282.0,60.646,60.6707,60.6295,60.6624,80282.0
2017-04-04 13:00:00,73.64,73.64,73.51,73.58,95533.0,60.6624,60.6624,60.5553,60.613,95533.0
2017-04-04 13:10:00,73.58,73.59,73.56,73.56,38528.0,60.613,60.6212,60.5965,60.5965,38528.0
2017-04-04 13:20:00,73.56,73.64,73.55,73.63,64541.0,60.5965,60.6624,60.5883,60.6542,64541.0
2017-04-04 13:30:00,73.63,73.69,73.62,73.66,69816.0,60.6542,60.7036,60.646,60.6789,69816.0
2017-04-04 13:40:00,73.66,73.69,73.65,73.67,28902.0,60.6789,60.7036,60.6707,60.6871,28902.0
2017-04-04 13:50:00,73.67,73.74,73.66,73.73,39156.0,60.6871,60.7448,60.6789,60.7366,39156.0
2017-04-04 14:00:00,73.73,73.75,73.68,73.68,41638.0,60.7366,60.753,60.6954,60.6954,41638.0
2017-04-04 14:10:00,73.69,73.71,73.62,73.7,56251.0,60.7036,60.7201,60.646,60.7119,56251.0
2017-04-04 14:20:00,73.69,73.75,73.68,73.75,53400.0,60.7036,60.753,60.6954,60.753,53400.0
2017-04-04 14:30:00,73.76,73.77,73.72,73.72,41121.0,60.7613,60.7695,60.7283,60.7283,41121.0
2017-04-04 14:40:00,73.73,73.76,73.65,73.69,115999.0,60.7366,60.7613,60.6707,60.7036,115999.0
2017-04-04 14:50:00,73.7,73.73,73.61,73.62,91346.0,60.7119,60.7366,60.6377,60.646,91346.0
2017-04-04 15:00:00,73.62,73.62,73.54,73.55,123123.0,60.646,60.646,60.5801,60.5883,123123.0
2017-04-04 15:10:00,73.55,73.68,73.54,73.62,91031.0,60.5883,60.6954,60.5801,60.646,91031.0
2017-04-04 15:20:00,73.61,73.62,73.5,73.51,82214.0,60.6377,60.646,60.5471,60.5553,82214.0
2017-04-04 15:30:00,73.51,73.63,73.5,73.63,125856.0,60.5553,60.6542,60.5471,60.6542,125856.0
2017-04-04 15:40:00,73.63,73.65,73.59,73.64,152597.0,60.6542,60.6707,60.6212,60.6624,152597.0
2017-04-04 15:50:00,73.64,73.65,73.58,73.63,246456.0,60.6624,60.6707,60.613,60.6542,246456.0
2017-04-05 09:30:00,73.55,73.57,73.31,73.4,136817.0,60.5883,60.6048,60.3906,60.4647,136817.0
2017-04-05 09:40:00,73.4,73.66,73.4,73.62,98901.0,60.4647,60.6789,60.4647,60.646,98901.0
2017-04-05 09:50:00,73.63,73.68,73.48,73.48,64919.0,60.6542,60.6954,60.5306,60.5306,64919.0
2017-04-05 10:00:00,73.48,73.73,73.46,73.67,71517.0,60.5306,60.7366,60.5141,60.6871,71517.0
2017-04-05 10:10:00,73.66,73.94,73.66,73.93,72129.0,60.6789,60.9096,60.6789,60.9013,72129.0
2017-04-05 10:20:00,73.94,74.05,73.94,74.0,94066.0,60.9096,61.0002,60.9096,60.959,94066.0
2017-04-05 10:30:00,73.99,74.04,73.93,74.02,116676.0,60.9507,60.9919,60.9013,60.9755,116676.0
2017-04-05 10:40:00,74.01,74.03,73.9,73.91,58150.0,60.9672,60.9837,60.8766,60.8848,58150.0
2017-04-05 10:50:00,73.92,73.98,73.86,73.87,56447.0,60.8931,60.9425,60.8437,60.8519,56447.0
2017-04-05 11:00:00,73.87,73.92,73.85,73.88,54599.0,60.8519,60.8931,60.8354,60.8601,54599.0
2017-04-05 11:10:00,73.87,74.01,73.87,73.98,63301.0,60.8519,60.9672,60.8519,60.9425,63301.0
2017-04-05 11:20:00,73.98,74.0,73.91,73.92,45954.0,60.9425,60.959,60.8848,60.8931,45954.0
2017-04-05 11:30:00,73.92,73.95,73.85,73.92,58568.0,60.8931,60.9178,60.8354,60.8931,58568.0
2017-04-05 11:40:00,73.92,74.01,73.91,73.97,40061.0,60.8931,60.9672,60.8848,60.9343,40061.0
2017-04-05 11:50:00,73.97,73.97,73.87,73.92,36718.0,60.9343,60.9343,60.8519,60.8931,36718.0
2017-04-05 12:00:00,73.92,73.93,73.87,73.89,38661.0,60.8931,60.9013,60.8519,60.8684,38661.0
2017-04-05 12:10:00,73.88,74.0,73.86,73.97,40082.0,60.8601,60.959,60.8437,60.9343,40082.0
2017-04-05 12:20:00,73.97,74.05,73.97,74.0,36962.0,60.9343,61.0002,60.9343,60.959,36962.0
2017-04-05 12:30:00,74.01,74.01,73.94,73.97,26275.0,60.9672,60.9672,60.9096,60.9343,26275.0
2017-04-05 12:40:00,73.97,74.01,73.95,73.97,26448.0,60.9343,60.9672,60.9178,60.9343,26448.0
2017-04-05 12:50:00,73.97,74.01,73.94,73.95,76127.0,60.9343,60.9672,60.9096,60.9178,76127.0
2017-04-05 13:00:00,73.95,74.05,73.93,73.99,40387.0,60.9178,61.0002,60.9013,60.9507,40387.0
2017-04-05 13:10:00,73.98,74.04,73.98,74.04,41047.0,60.9425,60.9919,60.9425,60.9919,41047.0
2017-04-05 13:20:00,74.03,74.05,73.99,74.0,47063.0,60.9837,61.0002,60.9507,60.959,47063.0
2017-04-05 13:30:00,74.0,74.01,73.95,73.95,53466.0,60.959,60.9672,60.9178,60.9178,53466.0
2017-04-05 13:40:00,73.95,73.95,73.87,73.88,40600.0,60.9178,60.9178,60.8519,60.8601,40600.0
2017-04-05 13:50:00,73.88,73.9,73.83,73.85,43732.0,60.8601,60.8766,60.8189,60.8354,43732.0
2017-04-05 14:00:00,73.85,73.85,73.59,73.76,95547.0,60.8354,60.8354,60.6212,60.7613,95547.0
2017-04-05 14:10:00,73.76,73.85,73.74,73.74,44434.0,60.7613,60.8354,60.7448,60.7448,44434.0
2017-04-05 14:20:00,73.74,73.84,73.74,73.83,55798.0,60.7448,60.8272,60.7448,60.8189,55798.0
2017-04-05 14:30:00,73.83,73.83,73.68,73.68,68951.0,60.8189,60.8189,60.6954,60.6954,68951.0
2017-04-05 14:40:00,73.68,73.75,73.65,73.73,61980.0,60.6954,60.753,60.6707,60.7366,61980.0
2017-04-05 14:50:00,73.73,73.74,73.62,73.71,105387.0,60.7366,60.7448,60.646,60.7201,105387.0
2017-04-05 15:00:00,73.71,73.81,73.71,73.77,101166.0,60.7201,60.8025,60.7201,60.7695,101166.0
2017-04-05 15:10:00,73.76,73.85,73.7,73.72,201681.0,60.7613,60.8354,60.7119,60.7283,201681.0
2017-04-05 15:20:00,73.73,73.75,73.55,73.55,156624.0,60.7366,60.753,60.5883,60.5883,156624.0
2017-04-05 15:30:00,73.55,73.57,73.42,73.5,230280.0,60.5883,60.6048,60.4812,60.5471,230280.0
2017-04-05 15:40:00,73.49,73.53,73.4,73.4,219289.0,60.5389,60.5718,60.4647,60.4647,219289.0
2017-04-05 15:50:00,73.39,73.56,73.39,73.45,241484.0,60.4565,60.5965,60.4565,60.5059,241484.0
2017-04-06 09:30:00,73.4,73.45,73.23,73.38,145432.0,60.4647,60.5059,60.3247,60.4482,145432.0
2017-04-06 09:40:00,73.4,73.49,73.35,73.46,106477.0,60.4647,60.5389,60.4235,60.5141,106477.0
2017-04-06 09:50:00,73.48,73.7,73.48,73.58,153842.0,60.5306,60.7119,60.5306,60.613,153842.0
2017-04-06 10:00:00,73.58,73.6,73.42,73.48,172627.0,60.613,60.6295,60.4812,60.5306,172627.0
2017-04-06 10:10:00,73.5,73.5,73.36,73.39,113841.0,60.5471,60.5471,60.4318,60.4565,113841.0
2017-04-06 10:20:00,73.38,73.46,73.37,73.46,79199.0,60.4482,60.5141,60.44,60.5141,79199.0
2017-04-06 10:30:00,73.45,73.47,73.39,73.39,70172.0,60.5059,60.5224,60.4565,60.4565,70172.0
2017-04-06 10:40:00,73.39,73.39,73.27,73.28,67127.0,60.4565,60.4565,60.3576,60.3659,67127.0
2017-04-06 10:50:00,73.28,73.32,73.24,73.24,53925.0,60.3659,60.3988,60.3329,60.3329,53925.0
2017-04-06 11:00:00,73.25,73.31,73.23,73.23,71802.0,60.3412,60.3906,60.3247,60.3247,71802.0
2017-04-06 11:10:00,73.23,73.24,73.15,73.15,55141.0,60.3247,60.3329,60.2588,60.2588,55141.0
2017-04-06 11:20:00,73.15,73.15,73.07,73.09,65762.0,60.2588,60.2588,60.1929,60.2094,65762.0
2017-04-06 11:30:00,73.1,73.19,73.09,73.19,67877.0,60.2176,60.2917,60.2094,60.2917,67877.0
2017-04-06 11:40:00,73.19,73.2,73.12,73.15,103163.0,60.2917,60.3,60.2341,60.2588,103163.0
2017-04-06 11:50:00,73.14,73.26,73.13,73.21,62944.0,60.2505,60.3494,60.2423,60.3082,62944.0
2017-04-06 12:00:00,73.21,73.22,73.15,73.21,50728.0,60.3082,60.3164,60.2588,60.3082,50728.0
2017-04-06 12:10:00,73.21,73.24,73.19,73.23,51315.0,60.3082,60.3329,60.2917,60.3247,51315.0
2017-04-06 12:20:00,73.23,73.24,73.12,73.12,36997.0,60.3247,60.3329,60.2341,60.2341,36997.0
2017-04-06 12:30:00,73.13,73.17,73.11,73.15,52806.0,60.2423,60.2753,60.2258,60.2588,52806.0
2017-04-06 12:40:00,73.15,73.16,73.11,73.11,28528.0,60.2588,60.267,60.2258,60.2258,28528.0
2017-04-06 12:50:00,73.11,73.12,73.08,73.08,38443.0,60.2258,60.2341,60.2011,60.2011,38443.0
2017-04-06 13:00:00,73.08,73.13,73.05,73.11,46087.0,60.2011,60.2423,60.1764,60.2258,46087.0
2017-04-06 13:10:00,73.11,73.13,73.0,73.04,44431.0,60.2258,60.2423,60.1352,60.1682,44431.0
2017-04-06 13:20:00,73.03,73.08,73.01,73.02,78131.0,60.1599,60.2011,60.1435,60.1517,78131.0
2017-04-06 13:30:00,73.02,73.06,72.98,73.02,60238.0,60.1517,60.1846,60.1187,60.1517,60238.0
2017-04-06 13:40:00,73.03,73.16,73.02,73.1,151067.0,60.1599,60.267,60.1517,60.2176,151067.0
2017-04-06 13:50:00,73.1,73.13,73.03,73.05,54147.0,60.2176,60.2423,60.1599,60.1764,54147.0
2017-04-06 14:00:00,73.06,73.08,73.02,73.06,37990.0,60.1846,60.2011,60.1517,60.1846,37990.0
2017-04-06 14:10:00,73.06,73.1,73.03,73.08,48288.0,60.1846,60.2176,60.1599,60.2011,48288.0
2017-04-06 14:20:00,73.09,73.11,73.03,73.05,59263.0,60.2094,60.2258,60.1599,60.1764,59263.0
2017-04-06 14:30:00,73.05,73.07,72.96,73.06,96765.0,60.1764,60.1929,60.1023,60.1846,96765.0
2017-04-06 14:40:00,73.07,73.11,73.01,73.01,101475.0,60.1929,60.2258,60.1435,60.1435,101475.0
2017-04-06 14:50:00,73.02,73.05,72.99,73.05,85207.0,60.1517,60.1764,60.127,60.1764,85207.0
2017-04-06 15:00:00,73.05,73.13,73.05,73.11,60094.0,60.1764,60.2423,60.1764,60.2258,60094.0
2017-04-06 15:10:00,73.11,73.16,73.09,73.16,45786.0,60.2258,60.267,60.2094,60.267,45786.0
2017-04-06 15:20:00,73.16,73.2,73.11,73.18,63382.0,60.267,60.3,60.2258,60.2835,63382.0
2017-04-06 15:30:00,73.17,73.18,73.12,73.15,133888.0,60.2753,60.2835,60.2341,60.2588,133888.0
2017-04-06 15:40:00,73.15,73.17,73.04,73.04,182509.0,60.2588,60.2753,60.1682,60.1682,182509.0
2017-04-06 15:50:00,73.04,73.14,73.02,73.11,326535.0,60.1682,60.2505,60.1517,60.2258,326535.0
2017-04-07 09:30:00,73.18,73.26,72.93,73.26,111483.0,60.2835,60.3494,60.0776,60.3494,111483.0
2017-04-07 09:40:00,73.26,73.32,73.24,73.3,73342.0,60.3494,60.3988,60.3329,60.3823,73342.0
2017-04-07 09:50:00,73.31,73.34,73.12,73.16,41747.0,60.3906,60.4153,60.2341,60.267,41747.0
2017-04-07 10:00:00,73.15,73.31,73.15,73.26,46401.0,60.2588,60.3906,60.2588,60.3494,46401.0
2017-04-07 10:10:00,73.26,73.42,73.26,73.42,41638.0,60.3494,60.4812,60.3494,60.4812,41638.0
2017-04-07 10:20:00,73.42,73.5,73.42,73.49,37567.0,60.4812,60.5471,60.4812,60.5389,37567.0
2017-04-07 10:30:00,73.5,73.5,73.29,73.31,51518.0,60.5471,60.5471,60.3741,60.3906,51518.0
2017-04-07 10:40:00,73.32,73.5,73.31,73.48,57087.0,60.3988,60.5471,60.3906,60.5306,57087.0
2017-04-07 10:50:00,73.49,73.61,73.48,73.61,57193.0,60.5389,60.6377,60.5306,60.6377,57193.0
2017-04-07 11:00:00,73.61,73.71,73.59,73.7,74949.0,60.6377,60.7201,60.6212,60.7119,74949.0
2017-04-07 11:10:00,73.69,73.69,73.57,73.57,115181.0,60.7036,60.7036,60.6048,60.6048,115181.0
2017-04-07 11:20:00,73.58,73.73,73.56,73.73,67319.0,60.613,60.7366,60.5965,60.7366,67319.0
2017-04-07 11:30:00,73.73,73.89,73.72,73.77,211089.0,60.7366,60.8684,60.7283,60.7695,211089.0
2017-04-07 11:40:00,73.77,73.81,73.7,73.72,153712.0,60.7695,60.8025,60.7119,60.7283,153712.0
2017-04-07 11:50:00,73.72,73.79,73.69,73.71,76880.0,60.7283,60.786,60.7036,60.7201,76880.0
2017-04-07 12:00:00,73.7,73.72,73.58,73.61,59897.0,60.7119,60.7283,60.613,60.6377,59897.0
2017-04-07 12:10:00,73.61,73.69,73.58,73.67,150059.0,60.6377,60.7036,60.613,60.6871,150059.0
2017-04-07 12:20:00,73.67,73.68,73.5,73.53,64563.0,60.6871,60.6954,60.5471,60.5718,64563.0
2017-04-07 12:30:00,73.53,73.54,73.51,73.52,28138.0,60.5718,60.5801,60.5553,60.5636,28138.0
2017-04-07 12:40:00,73.53,73.53,73.41,73.47,44717.0,60.5718,60.5718,60.473,60.5224,44717.0
2017-04-07 12:50:00,73.47,73.5,73.44,73.45,24150.0,60.5224,60.5471,60.4977,60.5059,24150.0
2017-04-07 13:00:00,73.44,73.44,73.37,73.43,32500.0,60.4977,60.4977,60.44,60.4894,32500.0
2017-04-07 13:10:00,73.43,73.5,73.43,73.49,26916.0,60.4894,60.5471,60.4894,60.5389,26916.0
2017-04-07 13:20:00,73.49,73.59,73.45,73.59,31863.0,60.5389,60.6212,60.5059,60.6212,31863.0
2017-04-07 13:30:00,73.59,73.64,73.53,73.56,36185.0,60.6212,60.6624,60.5718,60.5965,36185.0
2017-04-07 13:40:00,73.56,73.6,73.55,73.6,23170.0,60.5965,60.6295,60.5883,60.6295,23170.0
2017-04-07 13:50:00,73.6,73.64,73.57,73.59,26330.0,60.6295,60.6624,60.6048,60.6212,26330.0
2017-04-07 14:00:00,73.59,73.65,73.58,73.6,28051.0,60.6212,60.6707,60.613,60.6295,28051.0
2017-04-07 14:10:00,73.61,73.66,73.54,73.66,48918.0,60.6377,60.6789,60.5801,60.6789,48918.0
2017-04-07 14:20:00,73.66,73.68,73.63,73.64,27712.0,60.6789,60.6954,60.6542,60.6624,27712.0
2017-04-07 14:30:00,73.64,73.65,73.57,73.59,28200.0,60.6624,60.6707,60.6048,60.6212,28200.0
2017-04-07 14:40:00,73.59,73.66,73.59,73.63,51211.0,60.6212,60.6789,60.6212,60.6542,51211.0
2017-04-07 14:50:00,73.63,73.65,73.6,73.63,45861.0,60.6542,60.6707,60.6295,60.6542,45861.0
2017-04-07 15:00:00,73.63,73.63,73.51,73.52,51984.0,60.6542,60.6542,60.5553,60.5636,51984.0
2017-04-07 15:10:00,73.52,73.57,73.51,73.54,44336.0,60.5636,60.6048,60.5553,60.5801,44336.0
2017-04-07 15:20:00,73.53,73.54,73.44,73.44,56427.0,60.5718,60.5801,60.4977,60.4977,56427.0
2017-04-07 15:30:00,73.44,73.48,73.41,73.46,94113.0,60.4977,60.5306,60.473,60.5141,94113.0
2017-04-07 15:40:00,73.47,73.51,73.42,73.42,104345.0,60.5224,60.5553,60.4812,60.4812,104345.0
2017-04-07 15:50:00,73.42,73.48,73.36,73.47,318683.0,60.4812,60.5306,60.4318,60.5224,318683.0
2017-04-10 09:30:00,73.39,73.49,73.21,73.46,63693.0,60.4565,60.5389,60.3082,60.5141,63693.0
2017-04-10 09:40:00,73.46,73.6,73.41,73.58,27283.0,60.5141,60.6295,60.473,60.613,27283.0
2017-04-10 09:50:00,73.57,73.66,73.45,73.62,35150.0,60.6048,60.6789,60.5059,60.646,35150.0
2017-04-10 10:00:00,73.62,73.71,73.62,73.68,56078.0,60.646,60.7201,60.646,60.6954,56078.0
2017-04-10 10:10:00,73.67,73.73,73.66,73.69,21250.0,60.6871,60.7366,60.6789,60.7036,21250.0
2017-04-10 10:20:00,73.69,73.69,73.59,73.62,20660.0,60.7036,60.7036,60.6212,60.646,20660.0
2017-04-10 10:30:00,73.62,73.78,73.59,73.74,107940.0,60.646,60.7778,60.6212,60.7448,107940.0
2017-04-10 10:40:00,73.73,73.76,73.65,73.69,40884.0,60.7366,60.7613,60.6707,60.7036,40884.0
2017-04-10 10:50:00,73.69,73.77,73.69,73.72,22172.0,60.7036,60.7695,60.7036,60.7283,22172.0
2017-04-10 11:00:00,73.72,73.74,73.68,73.73,28223.0,60.7283,60.7448,60.6954,60.7366,28223.0
2017-04-10 11:10:00,73.73,73.8,73.71,73.73,19762.0,60.7366,60.7942,60.7201,60.7366,19762.0
2017-04-10 11:20:00,73.73,73.79,73.71,73.78,20420.0,60.7366,60.786,60.7201,60.7778,20420.0
2017-04-10 11:30:00,73.78,73.78,73.6,73.61,23769.0,60.7778,60.7778,60.6295,60.6377,23769.0
2017-04-10 11:40:00,73.61,73.65,73.56,73.65,47543.0,60.6377,60.6707,60.5965,60.6707,47543.0
2017-04-10 11:50:00,73.64,73.69,73.64,73.69,29161.0,60.6624,60.7036,60.6624,60.7036,29161.0
2017-04-10 12:00:00,73.69,73.72,73.63,73.63,23494.0,60.7036,60.7283,60.6542,60.6542,23494.0
2017-04-10 12:10:00,73.62,73.65,73.53,73.64,40229.0,60.646,60.6707,60.5718,60.6624,40229.0
2017-04-10 12:20:00,73.63,73.69,73.63,73.69,22003.0,60.6542,60.7036,60.6542,60.7036,22003.0
2017-04-10 12:30:00,73.68,73.77,73.67,73.75,19773.0,60.6954,60.7695,60.6871,60.753,19773.0
2017-04-10 12:40:00,73.74,73.75,73.71,73.72,16374.0,60.7448,60.753,60.7201,60.7283,16374.0
2017-04-10 12:50:00,73.72,73.79,73.72,73.73,22713.0,60.7283,60.786,60.7283,60.7366,22713.0
2017-04-10 13:00:00,73.74,73.76,73.71,73.72,10005.0,60.7448,60.7613,60.7201,60.7283,10005.0
2017-04-10 13:10:00,73.72,73.73,73.69,73.69,11930.0,60.7283,60.7366,60.7036,60.7036,11930.0
2017-04-10 13:20:00,73.69,73.75,73.68,73.73,22071.0,60.7036,60.753,60.6954,60.7366,22071.0
2017-04-10 13:30:00,73.75,73.8,73.73,73.77,26797.0,60.753,60.7942,60.7366,60.7695,26797.0
2017-04-10 13:40:00,73.77,73.78,73.73,73.77,13898.0,60.7695,60.7778,60.7366,60.7695,13898.0
2017-04-10 13:50:00,73.76,73.8,73.75,73.79,14979.0,60.7613,60.7942,60.753,60.786,14979.0
2017-04-10 14:00:00,73.8,73.8,73.75,73.79,23152.0,60.7942,60.7942,60.753,60.786,23152.0
2017-04-10 14:10:00,73.79,73.84,73.79,73.83,21444.0,60.786,60.8272,60.786,60.8189,21444.0
2017-04-10 14:20:00,73.83,73.83,73.75,73.77,42076.0,60.8189,60.8189,60.753,60.7695,42076.0
2017-04-10 14:30:00,73.77,73.79,73.75,73.78,19133.0,60.7695,60.786,60.753,60.7778,19133.0
2017-04-10 14:40:00,73.79,73.84,73.77,73.84,17924.0,60.786,60.8272,60.7695,60.8272,17924.0
2017-04-10 14:50:00,73.84,73.92,73.84,73.87,35635.0,60.8272,60.8931,60.8272,60.8519,35635.0
2017-04-10 15:00:00,73.86,73.96,73.84,73.9,61519.0,60.8437,60.926,60.8272,60.8766,61519.0
2017-04-10 15:10:00,73.9,73.91,73.86,73.87,33553.0,60.8766,60.8848,60.8437,60.8519,33553.0
2017-04-10 15:20:00,73.87,73.87,73.75,73.81,57349.0,60.8519,60.8519,60.753,60.8025,57349.0
2017-04-10 15:30:00,73.81,73.85,73.74,73.84,46144.0,60.8025,60.8354,60.7448,60.8272,46144.0
2017-04-10 15:40:00,73.83,73.83,73.68,73.68,194082.0,60.8189,60.8189,60.6954,60.6954,194082.0
2017-04-10 15:50:00,73.68,73.78,73.67,73.73,239091.0,60.6954,60.7778,60.6871,60.7366,239091.0
2017-04-11 09:30:00,73.64,73.84,73.43,73.71,150228.0,60.6624,60.8272,60.4894,60.7201,150228.0
2017-04-11 09:40:00,73.71,73.82,73.63,73.76,85831.0,60.7201,60.8107,60.6542,60.7613,85831.0
2017-04-11 09:50:00,73.76,73.79,73.62,73.78,129779.0,60.7613,60.786,60.646,60.7778,129779.0
2017-04-11 10:00:00,73.78,73.89,73.77,73.84,35468.0,60.7778,60.8684,60.7695,60.8272,35468.0
2017-04-11 10:10:00,73.84,73.86,73.68,73.78,167467.0,60.8272,60.8437,60.6954,60.7778,167467.0
2017-04-11 10:20:00,73.79,73.96,73.74,73.94,39264.0,60.786,60.926,60.7448,60.9096,39264.0
2017-04-11 10:30:00,73.93,73.94,73.77,73.83,78559.0,60.9013,60.9096,60.7695,60.8189,78559.0
2017-04-11 10:40:00,73.83,73.88,73.74,73.87,35409.0,60.8189,60.8601,60.7448,60.8519,35409.0
2017-04-11 10:50:00,73.87,73.87,73.66,73.72,48302.0,60.8519,60.8519,60.6789,60.7283,48302.0
2017-04-11 11:00:00,73.72,73.77,73.64,73.64,79027.0,60.7283,60.7695,60.6624,60.6624,79027.0
2017-04-11 11:10:00,73.64,73.71,73.56,73.71,45171.0,60.6624,60.7201,60.5965,60.7201,45171.0
2017-04-11 11:20:00,73.71,73.73,73.57,73.59,38625.0,60.7201,60.7366,60.6048,60.6212,38625.0
2017-04-11 11:30:00,73.59,73.66,73.57,73.62,27968.0,60.6212,60.6789,60.6048,60.646,27968.0
2017-04-11 11:40:00,73.62,73.63,73.55,73.59,25469.0,60.646,60.6542,60.5883,60.6212,25469.0
2017-04-11 11:50:00,73.59,73.67,73.57,73.62,65837.0,60.6212,60.6871,60.6048,60.646,65837.0
2017-04-11 12:00:00,73.61,73.73,73.6,73.72,18255.0,60.6377,60.7366,60.6295,60.7283,18255.0
2017-04-11 12:10:00,73.72,73.76,73.69,73.75,21203.0,60.7283,60.7613,60.7036,60.753,21203.0
2017-04-11 12:20:00,73.75,73.79,73.72,73.76,32782.0,60.753,60.786,60.7283,60.7613,32782.0
2017-04-11 12:30:00,73.76,73.81,73.75,73.79,22047.0,60.7613,60.8025,60.753,60.786,22047.0
2017-04-11 12:40:00,73.78,73.84,73.78,73.81,30606.0,60.7778,60.8272,60.7778,60.8025,30606.0
2017-04-11 12:50:00,73.8,73.84,73.75,73.76,28067.0,60.7942,60.8272,60.753,60.7613,28067.0
2017-04-11 13:00:00,73.75,73.77,73.72,73.76,27483.0,60.753,60.7695,60.7283,60.7613,27483.0
2017-04-11 13:10:00,73.76,73.76,73.67,73.68,115819.0,60.7613,60.7613,60.6871,60.6954,115819.0
2017-04-11 13:20:00,73.67,73.72,73.66,73.7,21232.0,60.6871,60.7283,60.6789,60.7119,21232.0
2017-04-11 13:30:00,73.7,73.76,73.69,73.71,37370.0,60.7119,60.7613,60.7036,60.7201,37370.0
2017-04-11 13:40:00,73.7,73.71,73.62,73.64,22897.0,60.7119,60.7201,60.646,60.6624,22897.0
2017-04-11 13:50:00,73.64,73.69,73.62,73.68,22802.0,60.6624,60.7036,60.646,60.6954,22802.0
2017-04-11 14:00:00,73.69,73.72,73.65,73.7,24713.0,60.7036,60.7283,60.6707,60.7119,24713.0
2017-04-11 14:10:00,73.7,73.71,73.59,73.65,25988.0,60.7119,60.7201,60.6212,60.6707,25988.0
2017-04-11 14:20:00,73.64,73.67,73.62,73.65,29462.0,60.6624,60.6871,60.646,60.6707,29462.0
2017-04-11 14:30:00,73.65,73.69,73.63,73.69,22146.0,60.6707,60.7036,60.6542,60.7036,22146.0
2017-04-11 14:40:00,73.69,73.71,73.64,73.7,23189.0,60.7036,60.7201,60.6624,60.7119,23189.0
2017-04-11 14:50:00,73.7,73.71,73.63,73.64,46063.0,60.7119,60.7201,60.6542,60.6624,46063.0
2017-04-11 15:00:00,73.64,73.67,73.53,73.58,53650.0,60.6624,60.6871,60.5718,60.613,53650.0
2017-04-11 15:10:00,73.58,73.6,73.44,73.5,84366.0,60.613,60.6295,60.4977,60.5471,84366.0
2017-04-11 15:20:00,73.5,73.58,73.5,73.57,45195.0,60.5471,60.613,60.5471,60.6048,45195.0
2017-04-11 15:30:00,73.58,73.62,73.57,73.61,49164.0,60.613,60.646,60.6048,60.6377,49164.0
2017-04-11 15:40:00,73.61,73.63,73.57,73.63,59543.0,60.6377,60.6542,60.6048,60.6542,59543.0
2017-04-11 15:50:00,73.63,73.71,73.62,73.7,122888.0,60.6542,60.7201,60.646,60.7119,122888.0
2017-04-12 09:30:00,73.68,73.85,73.44,73.76,150182.0,60.6954,60.8354,60.4977,60.7613,150182.0
2017-04-12 09:40:00,73.74,73.8,73.62,73.67,46520.0,60.7448,60.7942,60.646,60.6871,46520.0
2017-04-12 09:50:00,73.67,73.72,73.62,73.7,105794.0,60.6871,60.7283,60.646,60.7119,105794.0
2017-04-12 10:00:00,73.7,73.89,73.66,73.85,51541.0,60.7119,60.8684,60.6789,60.8354,51541.0
2017-04-12 10:10:00,73.85,73.97,73.83,73.95,135669.0,60.8354,60.9343,60.8189,60.9178,135669.0
2017-04-12 10:20:00,73.95,73.97,73.83,73.89,40118.0,60.9178,60.9343,60.8189,60.8684,40118.0
2017-04-12 10:30:00,73.89,73.95,73.85,73.92,52545.0,60.8684,60.9178,60.8354,60.8931,52545.0
2017-04-12 10:40:00,73.92,73.98,73.9,73.98,56587.0,60.8931,60.9425,60.8766,60.9425,56587.0
2017-04-12 10:50:00,73.98,74.03,73.95,73.97,107976.0,60.9425,60.9837,60.9178,60.9343,107976.0
2017-04-12 11:00:00,73.97,74.04,73.95,73.97,49070.0,60.9343,60.9919,60.9178,60.9343,49070.0
2017-04-12 11:10:00,73.96,74.05,73.96,74.0,67878.0,60.926,61.0002,60.926,60.959,67878.0
2017-04-12 11:20:00,74.0,74.06,73.97,74.06,31516.0,60.959,61.0084,60.9343,61.0084,31516.0
2017-04-12 11:30:00,74.07,74.1,73.99,74.03,44595.0,61.0166,61.0414,60.9507,60.9837,44595.0
2017-04-12 11:40:00,74.02,74.05,73.99,74.03,44802.0,60.9755,61.0002,60.9507,60.9837,44802.0
2017-04-12 11:50:00,74.02,74.05,73.99,74.03,52288.0,60.9755,61.0002,60.9507,60.9837,52288.0
2017-04-12 12:00:00,74.04,74.04,73.99,74.02,31294.0,60.9919,60.9919,60.9507,60.9755,31294.0
2017-04-12 12:10:00,74.02,74.04,74.0,74.03,26948.0,60.9755,60.9919,60.959,60.9837,26948.0
2017-04-12 12:20:00,74.03,74.05,74.0,74.03,30593.0,60.9837,61.0002,60.959,60.9837,30593.0
2017-04-12 12:30:00,74.03,74.03,73.99,74.0,77243.0,60.9837,60.9837,60.9507,60.959,77243.0
2017-04-12 12:40:00,74.0,74.08,74.0,74.04,100742.0,60.959,61.0249,60.959,60.9919,100742.0
2017-04-12 12:50:00,74.04,74.04,73.97,74.0,25648.0,60.9919,60.9919,60.9343,60.959,25648.0
2017-04-12 13:00:00,74.0,74.01,73.96,73.97,41062.0,60.959,60.9672,60.926,60.9343,41062.0
2017-04-12 13:10:00,73.97,73.99,73.94,73.98,23911.0,60.9343,60.9507,60.9096,60.9425,23911.0
2017-04-12 13:20:00,73.97,73.98,73.9,73.94,49898.0,60.9343,60.9425,60.8766,60.9096,49898.0
2017-04-12 13:30:00,73.95,74.03,73.94,74.03,81097.0,60.9178,60.9837,60.9096,60.9837,81097.0
2017-04-12 13:40:00,74.02,74.03,73.98,74.0,33508.0,60.9755,60.9837,60.9425,60.959,33508.0
2017-04-12 13:50:00,74.01,74.06,73.95,74.05,37225.0,60.9672,61.0084,60.9178,61.0002,37225.0
2017-04-12 14:00:00,74.05,74.05,74.0,74.0,37791.0,61.0002,61.0002,60.959,60.959,37791.0
2017-04-12 14:10:00,74.01,74.04,73.97,73.99,51936.0,60.9672,60.9919,60.9343,60.9507,51936.0
2017-04-12 14:20:00,73.99,74.03,73.98,74.01,34602.0,60.9507,60.9837,60.9425,60.9672,34602.0
2017-04-12 14:30:00,74.01,74.07,73.98,73.98,57487.0,60.9672,61.0166,60.9425,60.9425,57487.0
2017-04-12 14:40:00,73.98,74.03,73.96,73.99,25683.0,60.9425,60.9837,60.926,60.9507,25683.0
2017-04-12 14:50:00,74.0,74.06,73.98,74.03,36478.0,60.959,61.0084,60.9425,60.9837,36478.0
2017-04-12 15:00:00,74.03,74.07,73.97,73.99,95503.0,60.9837,61.0166,60.9343,60.9507,95503.0
2017-04-12 15:10:00,73.99,74.03,73.95,73.96,48293.0,60.9507,60.9837,60.9178,60.926,48293.0
2017-04-12 15:20:00,73.95,74.07,73.95,74.05,84640.0,60.9178,61.0166,60.9178,61.0002,84640.0
2017-04-12 15:30:00,74.05,74.07,73.99,74.0,51697.0,61.0002,61.0166,60.9507,60.959,51697.0
2017-04-12 15:40:00,74.0,74.01,73.92,73.92,70817.0,60.959,60.9672,60.8931,60.8931,70817.0
2017-04-12 15:50:00,73.92,74.0,73.92,73.99,167694.0,60.8931,60.959,60.8931,60.9507,167694.0
2017-04-13 09:30:00,73.71,73.81,73.63,73.71,101164.0,60.7201,60.8025,60.6542,60.7201,101164.0
2017-04-13 09:40:00,73.72,73.74,73.58,73.67,23328.0,60.7283,60.7448,60.613,60.6871,23328.0
2017-04-13 09:50:00,73.69,73.79,73.68,73.77,23166.0,60.7036,60.786,60.6954,60.7695,23166.0
2017-04-13 10:00:00,73.74,73.77,73.61,73.61,32608.0,60.7448,60.7695,60.6377,60.6377,32608.0
2017-04-13 10:10:00,73.62,73.69,73.58,73.68,18148.0,60.646,60.7036,60.613,60.6954,18148.0
2017-04-13 10:20:00,73.69,73.76,73.62,73.67,17457.0,60.7036,60.7613,60.646,60.6871,17457.0
2017-04-13 10:30:00,73.67,73.73,73.66,73.71,32723.0,60.6871,60.7366,60.6789,60.7201,32723.0
2017-04-13 10:40:00,73.71,73.78,73.69,73.73,21963.0,60.7201,60.7778,60.7036,60.7366,21963.0
2017-04-13 10:50:00,73.72,73.81,73.71,73.76,23959.0,60.7283,60.8025,60.7201,60.7613,23959.0
2017-04-13 11:00:00,73.76,73.81,73.75,73.81,22460.0,60.7613,60.8025,60.753,60.8025,22460.0
2017-04-13 11:10:00,73.81,73.81,73.75,73.8,18855.0,60.8025,60.8025,60.753,60.7942,18855.0
2017-04-13 11:20:00,73.79,73.84,73.78,73.78,16941.0,60.786,60.8272,60.7778,60.7778,16941.0
2017-04-13 11:30:00,73.78,73.82,73.76,73.81,17518.0,60.7778,60.8107,60.7613,60.8025,17518.0
2017-04-13 11:40:00,73.8,73.84,73.78,73.82,19586.0,60.7942,60.8272,60.7778,60.8107,19586.0
2017-04-13 11:50:00,73.82,73.91,73.79,73.91,37493.0,60.8107,60.8848,60.786,60.8848,37493.0
2017-04-13 12:00:00,73.9,73.9,73.82,73.83,20463.0,60.8766,60.8766,60.8107,60.8189,20463.0
2017-04-13 12:10:00,73.84,73.86,73.81,73.84,32682.0,60.8272,60.8437,60.8025,60.8272,32682.0
2017-04-13 12:20:00,73.84,73.85,73.78,73.8,26748.0,60.8272,60.8354,60.7778,60.7942,26748.0
2017-04-13 12:30:00,73.8,73.81,73.75,73.76,13214.0,60.7942,60.8025,60.753,60.7613,13214.0
2017-04-13 12:40:00,73.76,73.76,73.69,73.74,23377.0,60.7613,60.7613,60.7036,60.7448,23377.0
2017-04-13 12:50:00,73.73,73.77,73.72,73.75,30927.0,60.7366,60.7695,60.7283,60.753,30927.0
2017-04-13 13:00:00,73.76,73.76,73.68,73.71,29868.0,60.7613,60.7613,60.6954,60.7201,29868.0
2017-04-13 13:10:00,73.71,73.75,73.69,73.7,19144.0,60.7201,60.753,60.7036,60.7119,19144.0
2017-04-13 13:20:00,73.7,73.71,73.67,73.7,15627.0,60.7119,60.7201,60.6871,60.7119,15627.0
2017-04-13 13:30:00,73.7,73.73,73.69,73.73,12145.0,60.7119,60.7366,60.7036,60.7366,12145.0
2017-04-13 13:40:00,73.74,73.75,73.65,73.66,17715.0,60.7448,60.753,60.6707,60.6789,17715.0
2017-04-13 13:50:00,73.65,73.68,73.64,73.68,12208.0,60.6707,60.6954,60.6624,60.6954,12208.0
2017-04-13 14:00:00,73.69,73.76,73.66,73.75,30076.0,60.7036,60.7613,60.6789,60.753,30076.0
2017-04-13 14:10:00,73.76,73.76,73.72,73.75,30261.0,60.7613,60.7613,60.7283,60.753,30261.0
2017-04-13 14:20:00,73.74,73.82,73.73,73.8,24574.0,60.7448,60.8107,60.7366,60.7942,24574.0
2017-04-13 14:30:00,73.8,73.82,73.78,73.79,36530.0,60.7942,60.8107,60.7778,60.786,36530.0
2017-04-13 14:40:00,73.78,73.84,73.77,73.83,23524.0,60.7778,60.8272,60.7695,60.8189,23524.0
2017-04-13 14:50:00,73.82,73.84,73.77,73.83,32867.0,60.8107,60.8272,60.7695,60.8189,32867.0
2017-04-13 15:00:00,73.83,73.86,73.74,73.75,34864.0,60.8189,60.8437,60.7448,60.753,34864.0
2017-04-13 15:10:00,73.74,73.75,73.67,73.71,33491.0,60.7448,60.753,60.6871,60.7201,33491.0
2017-04-13 15:20:00,73.72,73.77,73.71,73.74,32139.0,60.7283,60.7695,60.7201,60.7448,32139.0
2017-04-13 15:30:00,73.75,73.76,73.61,73.65,85158.0,60.753,60.7613,60.6377,60.6707,85158.0
2017-04-13 15:40:00,73.65,73.85,73.64,73.84,442463.0,60.6707,60.8354,60.6624,60.8272,442463.0
2017-04-13 15:50:00,73.84,73.84,73.67,73.67,378439.0,60.8272,60.8272,60.6871,60.6871,378439.0
2017-04-17 09:30:00,73.64,73.96,73.52,73.89,116697.0,60.6624,60.926,60.5636,60.8684,116697.0
2017-04-17 09:40:00,73.89,73.91,73.79,73.85,58116.0,60.8684,60.8848,60.786,60.8354,58116.0
2017-04-17 09:50:00,73.84,73.87,73.77,73.77,29499.0,60.8272,60.8519,60.7695,60.7695,29499.0
2017-04-17 10:00:00,73.78,73.86,73.73,73.81,58129.0,60.7778,60.8437,60.7366,60.8025,58129.0
2017-04-17 10:10:00,73.81,73.91,73.81,73.87,46283.0,60.8025,60.8848,60.8025,60.8519,46283.0
2017-04-17 10:20:00,73.86,73.92,73.85,73.92,64804.0,60.8437,60.8931,60.8354,60.8931,64804.0
2017-04-17 10:30:00,73.91,73.99,73.91,73.99,20219.0,60.8848,60.9507,60.8848,60.9507,20219.0
2017-04-17 10:40:00,73.98,74.0,73.94,74.0,40071.0,60.9425,60.959,60.9096,60.959,40071.0
2017-04-17 10:50:00,74.0,74.0,73.94,73.99,32845.0,60.959,60.959,60.9096,60.9507,32845.0
2017-04-17 11:00:00,73.98,73.99,73.92,73.94,20825.0,60.9425,60.9507,60.8931,60.9096,20825.0
2017-04-17 11:10:00,73.94,73.99,73.93,73.98,17675.0,60.9096,60.9507,60.9013,60.9425,17675.0
2017-04-17 11:20:00,73.99,74.0,73.97,73.99,17117.0,60.9507,60.959,60.9343,60.9507,17117.0
2017-04-17 11:30:00,73.99,74.05,73.99,74.05,30156.0,60.9507,61.0002,60.9507,61.0002,30156.0
2017-04-17 11:40:00,74.05,74.06,73.98,73.98,31178.0,61.0002,61.0084,60.9425,60.9425,31178.0
2017-04-17 11:50:00,73.98,73.99,73.94,73.97,9078.0,60.9425,60.9507,60.9096,60.9343,9078.0
2017-04-17 12:00:00,73.97,74.02,73.96,74.0,17653.0,60.9343,60.9755,60.926,60.959,17653.0
2017-04-17 12:10:00,74.0,74.0,73.96,74.0,16263.0,60.959,60.959,60.926,60.959,16263.0
2017-04-17 12:20:00,74.0,74.08,73.99,74.04,18777.0,60.959,61.0249,60.9507,60.9919,18777.0
2017-04-17 12:30:00,74.04,74.09,73.99,73.99,18224.0,60.9919,61.0331,60.9507,60.9507,18224.0
2017-04-17 12:40:00,74.0,74.04,74.0,74.02,12783.0,60.959,60.9919,60.959,60.9755,12783.0
2017-04-17 12:50:00,74.01,74.04,74.0,74.01,15866.0,60.9672,60.9919,60.959,60.9672,15866.0
2017-04-17 13:00:00,74.0,74.09,74.0,74.06,12239.0,60.959,61.0331,60.959,61.0084,12239.0
2017-04-17 13:10:00,74.06,74.08,74.04,74.07,16560.0,61.0084,61.0249,60.9919,61.0166,16560.0
2017-04-17 13:20:00,74.06,74.08,74.05,74.06,16584.0,61.0084,61.0249,61.0002,61.0084,16584.0
2017-04-17 13:30:00,74.06,74.07,74.0,74.05,19976.0,61.0084,61.0166,60.959,61.0002,19976.0
2017-04-17 13:40:00,74.05,74.06,74.02,74.06,13312.0,61.0002,61.0084,60.9755,61.0084,13312.0
2017-04-17 13:50:00,74.05,74.05,74.0,74.02,27725.0,61.0002,61.0002,60.959,60.9755,27725.0
2017-04-17 14:00:00,74.02,74.09,74.02,74.07,17876.0,60.9755,61.0331,60.9755,61.0166,17876.0
2017-04-17 14:10:00,74.07,74.08,74.03,74.05,20179.0,61.0166,61.0249,60.9837,61.0002,20179.0
2017-04-17 14:20:00,74.05,74.08,74.05,74.06,8621.0,61.0002,61.0249,61.0002,61.0084,8621.0
2017-04-17 14:30:00,74.06,74.07,74.01,74.04,27823.0,61.0084,61.0166,60.9672,60.9919,27823.0
2017-04-17 14:40:00,74.05,74.05,74.0,74.01,24503.0,61.0002,61.0002,60.959,60.9672,24503.0
2017-04-17 14:50:00,74.01,74.03,73.97,74.01,26100.0,60.9672,60.9837,60.9343,60.9672,26100.0
2017-04-17 15:00:00,74.01,74.08,74.01,74.07,29591.0,60.9672,61.0249,60.9672,61.0166,29591.0
2017-04-17 15:10:00,74.07,74.14,74.03,74.12,39883.0,61.0166,61.0743,60.9837,61.0578,39883.0
2017-04-17 15:20:00,74.13,74.15,74.1,74.13,30104.0,61.0661,61.0826,61.0414,61.0661,30104.0
2017-04-17 15:30:00,74.12,74.15,74.08,74.13,47284.0,61.0578,61.0826,61.0249,61.0661,47284.0
2017-04-17 15:40:00,74.14,74.17,74.11,74.16,58471.0,61.0743,61.099,61.0496,61.0908,58471.0
2017-04-17 15:50:00,74.16,74.17,74.0,74.07,334021.0,61.0908,61.099,60.959,61.0166,334021.0
2017-04-18 09:30:00,74.03,74.29,73.97,74.24,187656.0,60.9837,61.1979,60.9343,61.1567,187656.0
2017-04-18 09:40:00,74.22,74.26,74.11,74.21,108637.0,61.1402,61.1732,61.0496,61.132,108637.0
2017-04-18 09:50:00,74.22,74.23,74.15,74.19,84380.0,61.1402,61.1485,61.0826,61.1155,84380.0
2017-04-18 10:00:00,74.17,74.46,74.12,74.45,149788.0,61.099,61.3379,61.0578,61.3297,149788.0
2017-04-18 10:10:00,74.44,74.65,74.44,74.63,132574.0,61.3214,61.4944,61.3214,61.478,132574.0
2017-04-18 10:20:00,74.62,74.65,74.35,74.39,60929.0,61.4697,61.4944,61.2473,61.2803,60929.0
2017-04-18 10:30:00,74.4,74.6,74.4,74.58,70059.0,61.2885,61.4532,61.2885,61.4368,70059.0
2017-04-18 10:40:00,74.58,74.64,74.52,74.57,64288.0,61.4368,61.4862,61.3873,61.4285,64288.0
2017-04-18 10:50:00,74.58,74.74,74.58,74.72,76259.0,61.4368,61.5686,61.4368,61.5521,76259.0
2017-04-18 11:00:00,74.73,74.88,74.7,74.87,78349.0,61.5603,61.6839,61.5356,61.6757,78349.0
2017-04-18 11:10:00,74.88,74.88,74.75,74.81,65169.0,61.6839,61.6839,61.5768,61.6262,65169.0
2017-04-18 11:20:00,74.8,74.83,74.74,74.77,69838.0,61.618,61.6427,61.5686,61.5933,69838.0
2017-04-18 11:30:00,74.78,74.83,74.66,74.77,52324.0,61.6015,61.6427,61.5027,61.5933,52324.0
2017-04-18 11:40:00,74.76,74.77,74.7,74.73,41693.0,61.5851,61.5933,61.5356,61.5603,41693.0
2017-04-18 11:50:00,74.74,74.74,74.68,74.69,52606.0,61.5686,61.5686,61.5191,61.5274,52606.0
2017-04-18 12:00:00,74.68,74.71,74.62,74.64,43850.0,61.5191,61.5439,61.4697,61.4862,43850.0
2017-04-18 12:10:00,74.65,74.67,74.56,74.66,110847.0,61.4944,61.5109,61.4203,61.5027,110847.0
2017-04-18 12:20:00,74.66,74.7,74.56,74.59,230961.0,61.5027,61.5356,61.4203,61.445,230961.0
2017-04-18 12:30:00,74.59,74.62,74.42,74.44,55344.0,61.445,61.4697,61.305,61.3214,55344.0
2017-04-18 12:40:00,74.44,74.51,74.4,74.45,87453.0,61.3214,61.3791,61.2885,61.3297,87453.0
2017-04-18 12:50:00,74.44,74.45,74.37,74.43,45028.0,61.3214,61.3297,61.2638,61.3132,45028.0
2017-04-18 13:00:00,74.43,74.48,74.4,74.48,32086.0,61.3132,61.3544,61.2885,61.3544,32086.0
2017-04-18 13:10:00,74.47,74.51,74.44,74.46,30134.0,61.3462,61.3791,61.3214,61.3379,30134.0
2017-04-18 13:20:00,74.46,74.46,74.36,74.38,29010.0,61.3379,61.3379,61.2555,61.272,29010.0
2017-04-18 13:30:00,74.38,74.43,74.35,74.37,40537.0,61.272,61.3132,61.2473,61.2638,40537.0
2017-04-18 13:40:00,74.37,74.41,74.35,74.37,19577.0,61.2638,61.2967,61.2473,61.2638,19577.0
2017-04-18 13:50:00,74.38,74.4,74.37,74.4,23195.0,61.272,61.2885,61.2638,61.2885,23195.0
2017-04-18 14:00:00,74.39,74.45,74.39,74.42,37435.0,61.2803,61.3297,61.2803,61.305,37435.0
2017-04-18 14:10:00,74.43,74.46,74.41,74.44,31231.0,61.3132,61.3379,61.2967,61.3214,31231.0
2017-04-18 14:20:00,74.45,74.48,74.44,74.45,31401.0,61.3297,61.3544,61.3214,61.3297,31401.0
2017-04-18 14:30:00,74.45,74.49,74.44,74.47,47266.0,61.3297,61.3626,61.3214,61.3462,47266.0
2017-04-18 14:40:00,74.47,74.49,74.41,74.43,51995.0,61.3462,61.3626,61.2967,61.3132,51995.0
2017-04-18 14:50:00,74.43,74.46,74.42,74.45,43149.0,61.3132,61.3379,61.305,61.3297,43149.0
2017-04-18 15:00:00,74.46,74.51,74.45,74.48,49518.0,61.3379,61.3791,61.3297,61.3544,49518.0
2017-04-18 15:10:00,74.48,74.49,74.43,74.45,50757.0,61.3544,61.3626,61.3132,61.3297,50757.0
2017-04-18 15:20:00,74.46,74.47,74.4,74.45,66616.0,61.3379,61.3462,61.2885,61.3297,66616.0
2017-04-18 15:30:00,74.45,74.47,74.4,74.45,114894.0,61.3297,61.3462,61.2885,61.3297,114894.0
2017-04-18 15:40:00,74.45,74.5,74.42,74.45,135928.0,61.3297,61.3709,61.305,61.3297,135928.0
2017-04-18 15:50:00,74.45,74.51,74.35,74.37,367007.0,61.3297,61.3791,61.2473,61.2638,367007.0
2017-04-19 09:30:00,73.81,73.88,73.57,73.79,219567.0,61.1339,61.1918,60.9351,61.1173,219567.0
2017-04-19 09:40:00,73.8,73.89,73.73,73.75,70013.0,61.1256,61.2001,61.0676,61.0842,70013.0
2017-04-19 09:50:00,73.75,73.85,73.69,73.72,68563.0,61.0842,61.167,61.0345,61.0593,68563.0
2017-04-19 10:00:00,73.72,73.76,73.62,73.76,52887.0,61.0593,61.0924,60.9765,61.0924,52887.0
2017-04-19 10:10:00,73.77,73.77,73.6,73.6,36499.0,61.1007,61.1007,60.9599,60.9599,36499.0
2017-04-19 10:20:00,73.61,73.72,73.6,73.6,46171.0,60.9682,61.0593,60.9599,60.9599,46171.0
2017-04-19 10:30:00,73.61,73.69,73.59,73.64,82450.0,60.9682,61.0345,60.9516,60.9931,82450.0
2017-04-19 10:40:00,73.63,73.64,73.48,73.48,58353.0,60.9848,60.9931,60.8605,60.8605,58353.0
2017-04-19 10:50:00,73.48,73.57,73.47,73.56,38351.0,60.8605,60.9351,60.8523,60.9268,38351.0
2017-04-19 11:00:00,73.57,73.59,73.44,73.54,97828.0,60.9351,60.9516,60.8274,60.9102,97828.0
2017-04-19 11:10:00,73.55,73.56,73.47,73.47,45923.0,60.9185,60.9268,60.8523,60.8523,45923.0
2017-04-19 11:20:00,73.48,73.57,73.47,73.51,50798.0,60.8605,60.9351,60.8523,60.8854,50798.0
2017-04-19 11:30:00,73.51,73.59,73.5,73.54,52636.0,60.8854,60.9516,60.8771,60.9102,52636.0
2017-04-19 11:40:00,73.54,73.6,73.54,73.56,48640.0,60.9102,60.9599,60.9102,60.9268,48640.0
2017-04-19 11:50:00,73.57,73.6,73.54,73.59,45899.0,60.9351,60.9599,60.9102,60.9516,45899.0
2017-04-19 12:00:00,73.58,73.6,73.53,73.58,49864.0,60.9434,60.9599,60.9019,60.9434,49864.0
2017-04-19 12:10:00,73.58,73.69,73.54,73.67,79756.0,60.9434,61.0345,60.9102,61.0179,79756.0
2017-04-19 12:20:00,73.66,73.7,73.64,73.67,30193.0,61.0096,61.0428,60.9931,61.0179,30193.0
2017-04-19 12:30:00,73.67,73.71,73.66,73.68,26060.0,61.0179,61.051,61.0096,61.0262,26060.0
2017-04-19 12:40:00,73.68,73.71,73.64,73.65,27841.0,61.0262,61.051,60.9931,61.0013,27841.0
2017-04-19 12:50:00,73.66,73.69,73.59,73.59,32427.0,61.0096,61.0345,60.9516,60.9516,32427.0
2017-04-19 13:00:00,73.59,73.63,73.54,73.6,39383.0,60.9516,60.9848,60.9102,60.9599,39383.0
2017-04-19 13:10:00,73.59,73.64,73.58,73.63,26714.0,60.9516,60.9931,60.9434,60.9848,26714.0
2017-04-19 13:20:00,73.63,73.67,73.59,73.59,22470.0,60.9848,61.0179,60.9516,60.9516,22470.0
2017-04-19 13:30:00,73.59,73.6,73.55,73.56,20131.0,60.9516,60.9599,60.9185,60.9268,20131.0
2017-04-19 13:40:00,73.58,73.59,73.54,73.54,29184.0,60.9434,60.9516,60.9102,60.9102,29184.0
2017-04-19 13:50:00,73.55,73.58,73.53,73.54,21825.0,60.9185,60.9434,60.9019,60.9102,21825.0
2017-04-19 14:00:00,73.53,73.56,73.53,73.55,25668.0,60.9019,60.9268,60.9019,60.9185,25668.0
2017-04-19 14:10:00,73.54,73.56,73.49,73.54,62150.0,60.9102,60.9268,60.8688,60.9102,62150.0
2017-04-19 14:20:00,73.54,73.58,73.52,73.55,33317.0,60.9102,60.9434,60.8937,60.9185,33317.0
2017-04-19 14:30:00,73.55,73.58,73.52,73.53,34018.0,60.9185,60.9434,60.8937,60.9019,34018.0
2017-04-19 14:40:00,73.54,73.54,73.43,73.45,49905.0,60.9102,60.9102,60.8191,60.8357,49905.0
2017-04-19 14:50:00,73.45,73.46,73.41,73.43,69728.0,60.8357,60.844,60.8026,60.8191,69728.0
2017-04-19 15:00:00,73.43,73.44,73.4,73.41,62537.0,60.8191,60.8274,60.7943,60.8026,62537.0
2017-04-19 15:10:00,73.42,73.43,73.3,73.32,68432.0,60.8108,60.8191,60.7114,60.728,68432.0
2017-04-19 15:20:00,73.33,73.37,73.32,73.34,67112.0,60.7363,60.7694,60.728,60.7446,67112.0
2017-04-19 15:30:00,73.34,73.38,73.3,73.33,128355.0,60.7446,60.7777,60.7114,60.7363,128355.0
2017-04-19 15:40:00,73.34,73.34,73.23,73.26,164164.0,60.7446,60.7446,60.6535,60.6783,164164.0
2017-04-19 15:50:00,73.25,73.4,73.22,73.39,322319.0,60.67,60.7943,60.6452,60.786,322319.0
2017-04-20 09:30:00,73.34,73.52,73.13,73.19,70085.0,60.7446,60.8937,60.5706,60.6203,70085.0
2017-04-20 09:40:00,73.18,73.2,73.11,73.16,46474.0,60.6121,60.6286,60.5541,60.5955,46474.0
2017-04-20 09:50:00,73.16,73.19,73.1,73.14,57608.0,60.5955,60.6203,60.5458,60.5789,57608.0
2017-04-20 10:00:00,73.15,73.2,73.06,73.1,51776.0,60.5872,60.6286,60.5127,60.5458,51776.0
2017-04-20 10:10:00,73.09,73.18,73.0,73.01,34365.0,60.5375,60.6121,60.463,60.4713,34365.0
2017-04-20 10:20:00,73.01,73.09,72.97,73.06,27411.0,60.4713,60.5375,60.4381,60.5127,27411.0
2017-04-20 10:30:00,73.06,73.13,73.03,73.06,44096.0,60.5127,60.5706,60.4878,60.5127,44096.0
2017-04-20 10:40:00,73.06,73.07,72.95,73.01,27675.0,60.5127,60.5209,60.4216,60.4713,27675.0
2017-04-20 10:50:00,73.01,73.1,73.01,73.09,26680.0,60.4713,60.5458,60.4713,60.5375,26680.0
2017-04-20 11:00:00,73.1,73.15,73.05,73.13,31423.0,60.5458,60.5872,60.5044,60.5706,31423.0
2017-04-20 11:10:00,73.13,73.14,73.04,73.04,19260.0,60.5706,60.5789,60.4961,60.4961,19260.0
2017-04-20 11:20:00,73.05,73.15,73.03,73.14,25978.0,60.5044,60.5872,60.4878,60.5789,25978.0
2017-04-20 11:30:00,73.14,73.22,73.13,73.19,52421.0,60.5789,60.6452,60.5706,60.6203,52421.0
2017-04-20 11:40:00,73.19,73.22,73.13,73.2,46557.0,60.6203,60.6452,60.5706,60.6286,46557.0
2017-04-20 11:50:00,73.2,73.25,73.13,73.22,66323.0,60.6286,60.67,60.5706,60.6452,66323.0
2017-04-20 12:00:00,73.22,73.26,73.18,73.22,25754.0,60.6452,60.6783,60.6121,60.6452,25754.0
2017-04-20 12:10:00,73.22,73.22,73.16,73.18,25204.0,60.6452,60.6452,60.5955,60.6121,25204.0
2017-04-20 12:20:00,73.18,73.23,73.15,73.15,22257.0,60.6121,60.6535,60.5872,60.5872,22257.0
2017-04-20 12:30:00,73.16,73.24,73.15,73.21,26420.0,60.5955,60.6618,60.5872,60.6369,26420.0
2017-04-20 12:40:00,73.21,73.27,73.2,73.2,21172.0,60.6369,60.6866,60.6286,60.6286,21172.0
2017-04-20 12:50:00,73.2,73.28,73.2,73.26,30671.0,60.6286,60.6949,60.6286,60.6783,30671.0
2017-04-20 13:00:00,73.27,73.33,73.26,73.31,24251.0,60.6866,60.7363,60.6783,60.7197,24251.0
2017-04-20 13:10:00,73.3,73.3,73.21,73.25,38100.0,60.7114,60.7114,60.6369,60.67,38100.0
2017-04-20 13:20:00,73.25,73.28,73.19,73.22,60644.0,60.67,60.6949,60.6203,60.6452,60644.0
2017-04-20 13:30:00,73.23,73.29,73.2,73.28,38870.0,60.6535,60.7032,60.6286,60.6949,38870.0
2017-04-20 13:40:00,73.28,73.39,73.28,73.35,59185.0,60.6949,60.786,60.6949,60.7529,59185.0
2017-04-20 13:50:00,73.35,73.42,73.33,73.37,41902.0,60.7529,60.8108,60.7363,60.7694,41902.0
2017-04-20 14:00:00,73.36,73.37,73.29,73.29,23873.0,60.7611,60.7694,60.7032,60.7032,23873.0
2017-04-20 14:10:00,73.3,73.33,73.26,73.27,57287.0,60.7114,60.7363,60.6783,60.6866,57287.0
2017-04-20 14:20:00,73.27,73.38,73.26,73.36,40276.0,60.6866,60.7777,60.6783,60.7611,40276.0
2017-04-20 14:30:00,73.37,73.39,73.34,73.37,38548.0,60.7694,60.786,60.7446,60.7694,38548.0
2017-04-20 14:40:00,73.38,73.38,73.29,73.33,31548.0,60.7777,60.7777,60.7032,60.7363,31548.0
2017-04-20 14:50:00,73.32,73.35,73.26,73.27,22387.0,60.728,60.7529,60.6783,60.6866,22387.0
2017-04-20 15:00:00,73.26,73.29,73.23,73.28,55698.0,60.6783,60.7032,60.6535,60.6949,55698.0
2017-04-20 15:10:00,73.29,73.31,73.22,73.22,30829.0,60.7032,60.7197,60.6452,60.6452,30829.0
2017-04-20 15:20:00,73.22,73.28,73.2,73.27,87314.0,60.6452,60.6949,60.6286,60.6866,87314.0
2017-04-20 15:30:00,73.27,73.31,73.24,73.28,91378.0,60.6866,60.7197,60.6618,60.6949,91378.0
2017-04-20 15:40:00,73.28,73.29,73.22,73.28,114289.0,60.6949,60.7032,60.6452,60.6949,114289.0
2017-04-20 15:50:00,73.28,73.31,73.18,73.18,240718.0,60.6949,60.7197,60.6121,60.6121,240718.0
2017-04-21 09:30:00,73.03,73.21,73.03,73.16,236292.0,60.4878,60.6369,60.4878,60.5955,236292.0
2017-04-21 09:40:00,73.17,73.26,73.1,73.26,27592.0,60.6038,60.6783,60.5458,60.6783,27592.0
2017-04-21 09:50:00,73.27,73.39,73.26,73.33,26660.0,60.6866,60.786,60.6783,60.7363,26660.0
2017-04-21 10:00:00,73.34,73.34,73.24,73.27,34754.0,60.7446,60.7446,60.6618,60.6866,34754.0
2017-04-21 10:10:00,73.27,73.36,73.23,73.24,42769.0,60.6866,60.7611,60.6535,60.6618,42769.0
2017-04-21 10:20:00,73.25,73.26,73.2,73.22,41969.0,60.67,60.6783,60.6286,60.6452,41969.0
2017-04-21 10:30:00,73.22,73.28,73.2,73.25,59241.0,60.6452,60.6949,60.6286,60.67,59241.0
2017-04-21 10:40:00,73.25,73.29,73.19,73.26,43865.0,60.67,60.7032,60.6203,60.6783,43865.0
2017-04-21 10:50:00,73.26,73.32,73.25,73.32,31330.0,60.6783,60.728,60.67,60.728,31330.0
2017-04-21 11:00:00,73.31,73.32,73.21,73.21,42875.0,60.7197,60.728,60.6369,60.6369,42875.0
2017-04-21 11:10:00,73.22,73.23,73.17,73.2,41945.0,60.6452,60.6535,60.6038,60.6286,41945.0
2017-04-21 11:20:00,73.2,73.31,73.2,73.29,34382.0,60.6286,60.7197,60.6286,60.7032,34382.0
2017-04-21 11:30:00,73.28,73.3,73.25,73.28,27639.0,60.6949,60.7114,60.67,60.6949,27639.0
2017-04-21 11:40:00,73.28,73.31,73.24,73.27,39687.0,60.6949,60.7197,60.6618,60.6866,39687.0
2017-04-21 11:50:00,73.26,73.3,73.25,73.27,35250.0,60.6783,60.7114,60.67,60.6866,35250.0
2017-04-21 12:00:00,73.27,73.27,73.16,73.18,43111.0,60.6866,60.6866,60.5955,60.6121,43111.0
2017-04-21 12:10:00,73.18,73.19,73.11,73.14,37088.0,60.6121,60.6203,60.5541,60.5789,37088.0
2017-04-21 12:20:00,73.14,73.15,73.1,73.11,29686.0,60.5789,60.5872,60.5458,60.5541,29686.0
2017-04-21 12:30:00,73.12,73.15,73.08,73.13,23036.0,60.5624,60.5872,60.5292,60.5706,23036.0
2017-04-21 12:40:00,73.12,73.16,73.12,73.14,20283.0,60.5624,60.5955,60.5624,60.5789,20283.0
2017-04-21 12:50:00,73.14,73.18,73.13,73.16,15090.0,60.5789,60.6121,60.5706,60.5955,15090.0
2017-04-21 13:00:00,73.16,73.17,73.09,73.11,32813.0,60.5955,60.6038,60.5375,60.5541,32813.0
2017-04-21 13:10:00,73.12,73.12,72.98,72.99,45253.0,60.5624,60.5624,60.4464,60.4547,45253.0
2017-04-21 13:20:00,72.98,73.0,72.94,72.95,45448.0,60.4464,60.463,60.4133,60.4216,45448.0
2017-04-21 13:30:00,72.95,72.97,72.92,72.93,45223.0,60.4216,60.4381,60.3967,60.405,45223.0
2017-04-21 13:40:00,72.94,72.97,72.92,72.92,49094.0,60.4133,60.4381,60.3967,60.3967,49094.0
2017-04-21 13:50:00,72.92,73.06,72.91,73.06,61419.0,60.3967,60.5127,60.3884,60.5127,61419.0
2017-04-21 14:00:00,73.05,73.09,73.01,73.06,30934.0,60.5044,60.5375,60.4713,60.5127,30934.0
2017-04-21 14:10:00,73.06,73.12,73.06,73.08,36585.0,60.5127,60.5624,60.5127,60.5292,36585.0
2017-04-21 14:20:00,73.08,73.14,73.07,73.14,16374.0,60.5292,60.5789,60.5209,60.5789,16374.0
2017-04-21 14:30:00,73.14,73.17,73.12,73.16,27571.0,60.5789,60.6038,60.5624,60.5955,27571.0
2017-04-21 14:40:00,73.15,73.16,73.11,73.12,20204.0,60.5872,60.5955,60.5541,60.5624,20204.0
2017-04-21 14:50:00,73.12,73.18,73.12,73.16,26353.0,60.5624,60.6121,60.5624,60.5955,26353.0
2017-04-21 15:00:00,73.17,73.18,73.08,73.13,30130.0,60.6038,60.6121,60.5292,60.5706,30130.0
2017-04-21 15:10:00,73.13,73.13,73.01,73.1,34383.0,60.5706,60.5706,60.4713,60.5458,34383.0
2017-04-21 15:20:00,73.09,73.1,73.03,73.09,39921.0,60.5375,60.5458,60.4878,60.5375,39921.0
2017-04-21 15:30:00,73.08,73.15,73.04,73.13,55691.0,60.5292,60.5872,60.4961,60.5706,55691.0
2017-04-21 15:40:00,73.13,73.17,73.09,73.13,88998.0,60.5706,60.6038,60.5375,60.5706,88998.0
2017-04-21 15:50:00,73.13,73.14,73.02,73.04,236512.0,60.5706,60.5789,60.4795,60.4961,236512.0
2017-04-24 09:30:00,73.29,73.47,73.21,73.34,142692.0,60.7032,60.8523,60.6369,60.7446,142692.0
2017-04-24 09:40:00,73.35,73.55,73.34,73.52,64088.0,60.7529,60.9185,60.7446,60.8937,64088.0
2017-04-24 09:50:00,73.54,73.64,73.45,73.48,54132.0,60.9102,60.9931,60.8357,60.8605,54132.0
2017-04-24 10:00:00,73.47,73.5,73.37,73.48,98585.0,60.8523,60.8771,60.7694,60.8605,98585.0
2017-04-24 10:10:00,73.48,73.53,73.44,73.49,32886.0,60.8605,60.9019,60.8274,60.8688,32886.0
2017-04-24 10:20:00,73.49,73.56,73.47,73.49,30826.0,60.8688,60.9268,60.8523,60.8688,30826.0
2017-04-24 10:30:00,73.5,73.5,73.39,73.46,64462.0,60.8771,60.8771,60.786,60.844,64462.0
2017-04-24 10:40:00,73.46,73.47,73.43,73.47,35395.0,60.844,60.8523,60.8191,60.8523,35395.0
2017-04-24 10:50:00,73.47,73.51,73.42,73.48,56033.0,60.8523,60.8854,60.8108,60.8605,56033.0
2017-04-24 11:00:00,73.48,73.54,73.46,73.5,135475.0,60.8605,60.9102,60.844,60.8771,135475.0
2017-04-24 11:10:00,73.5,73.51,73.34,73.41,68332.0,60.8771,60.8854,60.7446,60.8026,68332.0
2017-04-24 11:20:00,73.43,73.47,73.4,73.47,27281.0,60.8191,60.8523,60.7943,60.8523,27281.0
2017-04-24 11:30:00,73.46,73.55,73.45,73.54,45070.0,60.844,60.9185,60.8357,60.9102,45070.0
2017-04-24 11:40:00,73.55,73.56,73.49,73.49,32703.0,60.9185,60.9268,60.8688,60.8688,32703.0
2017-04-24 11:50:00,73.5,73.5,73.44,73.47,55158.0,60.8771,60.8771,60.8274,60.8523,55158.0
2017-04-24 12:00:00,73.48,73.51,73.43,73.51,37201.0,60.8605,60.8854,60.8191,60.8854,37201.0
2017-04-24 12:10:00,73.52,73.55,73.49,73.52,35642.0,60.8937,60.9185,60.8688,60.8937,35642.0
2017-04-24 12:20:00,73.52,73.6,73.5,73.6,40874.0,60.8937,60.9599,60.8771,60.9599,40874.0
2017-04-24 12:30:00,73.62,73.64,73.57,73.63,33378.0,60.9765,60.9931,60.9351,60.9848,33378.0
2017-04-24 12:40:00,73.63,73.65,73.55,73.55,43362.0,60.9848,61.0013,60.9185,60.9185,43362.0
2017-04-24 12:50:00,73.56,73.6,73.56,73.6,22444.0,60.9268,60.9599,60.9268,60.9599,22444.0
2017-04-24 13:00:00,73.59,73.61,73.57,73.58,26093.0,60.9516,60.9682,60.9351,60.9434,26093.0
2017-04-24 13:10:00,73.58,73.68,73.57,73.68,25822.0,60.9434,61.0262,60.9351,61.0262,25822.0
2017-04-24 13:20:00,73.67,73.72,73.66,73.68,26818.0,61.0179,61.0593,61.0096,61.0262,26818.0
2017-04-24 13:30:00,73.69,73.73,73.67,73.68,38075.0,61.0345,61.0676,61.0179,61.0262,38075.0
2017-04-24 13:40:00,73.68,73.7,73.64,73.64,43615.0,61.0262,61.0428,60.9931,60.9931,43615.0
2017-04-24 13:50:00,73.64,73.69,73.61,73.69,38857.0,60.9931,61.0345,60.9682,61.0345,38857.0
2017-04-24 14:00:00,73.69,73.71,73.67,73.68,19741.0,61.0345,61.051,61.0179,61.0262,19741.0
2017-04-24 14:10:00,73.68,73.76,73.66,73.75,44406.0,61.0262,61.0924,61.0096,61.0842,44406.0
2017-04-24 14:20:00,73.75,73.76,73.66,73.67,26283.0,61.0842,61.0924,61.0096,61.0179,26283.0
2017-04-24 14:30:00,73.67,73.69,73.62,73.65,41508.0,61.0179,61.0345,60.9765,61.0013,41508.0
2017-04-24 14:40:00,73.65,73.69,73.63,73.66,43783.0,61.0013,61.0345,60.9848,61.0096,43783.0
2017-04-24 14:50:00,73.66,73.66,73.6,73.62,49023.0,61.0096,61.0096,60.9599,60.9765,49023.0
2017-04-24 15:00:00,73.62,73.71,73.62,73.71,65381.0,60.9765,61.051,60.9765,61.051,65381.0
2017-04-24 15:10:00,73.7,73.75,73.69,73.71,41468.0,61.0428,61.0842,61.0345,61.051,41468.0
2017-04-24 15:20:00,73.7,73.72,73.64,73.64,61469.0,61.0428,61.0593,60.9931,60.9931,61469.0
2017-04-24 15:30:00,73.65,73.69,73.62,73.62,109182.0,61.0013,61.0345,60.9765,60.9765,109182.0
2017-04-24 15:40:00,73.63,73.66,73.61,73.64,96182.0,60.9848,61.0096,60.9682,60.9931,96182.0
2017-04-24 15:50:00,73.64,73.67,73.56,73.65,265428.0,60.9931,61.0179,60.9268,61.0013,265428.0
2017-04-25 09:30:00,73.91,73.91,73.73,73.81,91487.0,61.2167,61.2167,61.0676,61.1339,91487.0
2017-04-25 09:40:00,73.81,73.89,73.79,73.85,32731.0,61.1339,61.2001,61.1173,61.167,32731.0
2017-04-25 09:50:00,73.83,73.93,73.83,73.91,37647.0,61.1504,61.2333,61.1504,61.2167,37647.0
2017-04-25 10:00:00,73.91,74.05,73.9,73.98,89222.0,61.2167,61.3326,61.2084,61.2747,89222.0
2017-04-25 10:10:00,74.0,74.08,73.99,74.06,44205.0,61.2912,61.3575,61.2829,61.3409,44205.0
2017-04-25 10:20:00,74.05,74.06,73.97,74.01,53208.0,61.3326,61.3409,61.2664,61.2995,53208.0
2017-04-25 10:30:00,74.02,74.07,74.0,74.03,62543.0,61.3078,61.3492,61.2912,61.3161,62543.0
2017-04-25 10:40:00,74.03,74.08,74.02,74.04,54298.0,61.3161,61.3575,61.3078,61.3244,54298.0
2017-04-25 10:50:00,74.03,74.08,74.03,74.05,35597.0,61.3161,61.3575,61.3161,61.3326,35597.0
2017-04-25 11:00:00,74.05,74.06,74.02,74.02,53766.0,61.3326,61.3409,61.3078,61.3078,53766.0
2017-04-25 11:10:00,74.03,74.06,74.01,74.05,56206.0,61.3161,61.3409,61.2995,61.3326,56206.0
2017-04-25 11:20:00,74.06,74.12,74.05,74.08,49834.0,61.3409,61.3906,61.3326,61.3575,49834.0
2017-04-25 11:30:00,74.08,74.15,74.07,74.15,45735.0,61.3575,61.4155,61.3492,61.4155,45735.0
2017-04-25 11:40:00,74.15,74.19,74.14,74.19,55619.0,61.4155,61.4486,61.4072,61.4486,55619.0
2017-04-25 11:50:00,74.19,74.2,74.12,74.15,39520.0,61.4486,61.4569,61.3906,61.4155,39520.0
2017-04-25 12:00:00,74.15,74.16,74.06,74.08,62932.0,61.4155,61.4238,61.3409,61.3575,62932.0
2017-04-25 12:10:00,74.07,74.08,74.03,74.06,54879.0,61.3492,61.3575,61.3161,61.3409,54879.0
2017-04-25 12:20:00,74.06,74.16,74.03,74.15,51878.0,61.3409,61.4238,61.3161,61.4155,51878.0
2017-04-25 12:30:00,74.15,74.17,74.09,74.12,27228.0,61.4155,61.432,61.3658,61.3906,27228.0
2017-04-25 12:40:00,74.12,74.19,74.11,74.19,28907.0,61.3906,61.4486,61.3823,61.4486,28907.0
2017-04-25 12:50:00,74.2,74.2,74.12,74.14,28128.0,61.4569,61.4569,61.3906,61.4072,28128.0
2017-04-25 13:00:00,74.14,74.22,74.12,74.2,27211.0,61.4072,61.4734,61.3906,61.4569,27211.0
2017-04-25 13:10:00,74.2,74.23,74.18,74.23,26064.0,61.4569,61.4817,61.4403,61.4817,26064.0
2017-04-25 13:20:00,74.23,74.28,74.23,74.24,31966.0,61.4817,61.5231,61.4817,61.49,31966.0
2017-04-25 13:30:00,74.24,74.31,74.2,74.28,99689.0,61.49,61.548,61.4569,61.5231,99689.0
2017-04-25 13:40:00,74.29,74.31,74.11,74.13,196790.0,61.5314,61.548,61.3823,61.3989,196790.0
2017-04-25 13:50:00,74.13,74.19,74.09,74.1,72127.0,61.3989,61.4486,61.3658,61.3741,72127.0
2017-04-25 14:00:00,74.1,74.16,74.05,74.16,88966.0,61.3741,61.4238,61.3326,61.4238,88966.0
2017-04-25 14:10:00,74.16,74.17,74.13,74.16,59313.0,61.4238,61.432,61.3989,61.4238,59313.0
2017-04-25 14:20:00,74.17,74.21,74.16,74.19,36312.0,61.432,61.4652,61.4238,61.4486,36312.0
2017-04-25 14:30:00,74.2,74.29,74.19,74.27,49865.0,61.4569,61.5314,61.4486,61.5149,49865.0
2017-04-25 14:40:00,74.27,74.28,74.23,74.28,47167.0,61.5149,61.5231,61.4817,61.5231,47167.0
2017-04-25 14:50:00,74.28,74.3,74.23,74.24,56001.0,61.5231,61.5397,61.4817,61.49,56001.0
2017-04-25 15:00:00,74.25,74.36,74.24,74.3,70430.0,61.4983,61.5894,61.49,61.5397,70430.0
2017-04-25 15:10:00,74.3,74.37,74.28,74.35,78790.0,61.5397,61.5977,61.5231,61.5811,78790.0
2017-04-25 15:20:00,74.35,74.35,74.29,74.3,80228.0,61.5811,61.5811,61.5314,61.5397,80228.0
2017-04-25 15:30:00,74.31,74.31,74.24,74.27,106256.0,61.548,61.548,61.49,61.5149,106256.0
2017-04-25 15:40:00,74.27,74.3,74.23,74.26,160472.0,61.5149,61.5397,61.4817,61.5066,160472.0
2017-04-25 15:50:00,74.26,74.26,74.17,74.2,179948.0,61.5066,61.5066,61.432,61.4569,179948.0
2017-04-26 09:30:00,74.16,74.16,73.63,73.83,164141.0,61.4238,61.4238,60.9848,61.1504,164141.0
2017-04-26 09:40:00,73.84,73.86,73.64,73.72,120870.0,61.1587,61.1753,60.9931,61.0593,120870.0
2017-04-26 09:50:00,73.72,73.77,73.6,73.68,72820.0,61.0593,61.1007,60.9599,61.0262,72820.0
2017-04-26 10:00:00,73.67,73.68,73.52,73.55,95484.0,61.0179,61.0262,60.8937,60.9185,95484.0
2017-04-26 10:10:00,73.55,73.65,73.51,73.61,114006.0,60.9185,61.0013,60.8854,60.9682,114006.0
2017-04-26 10:20:00,73.6,73.81,73.58,73.74,87403.0,60.9599,61.1339,60.9434,61.0759,87403.0
2017-04-26 10:30:00,73.73,73.74,73.63,73.63,114879.0,61.0676,61.0759,60.9848,60.9848,114879.0
2017-04-26 10:40:00,73.64,73.67,73.55,73.58,59534.0,60.9931,61.0179,60.9185,60.9434,59534.0
2017-04-26 10:50:00,73.57,73.67,73.56,73.67,72876.0,60.9351,61.0179,60.9268,61.0179,72876.0
2017-04-26 11:00:00,73.67,73.74,73.67,73.71,43310.0,61.0179,61.0759,61.0179,61.051,43310.0
2017-04-26 11:10:00,73.71,73.81,73.66,73.81,69552.0,61.051,61.1339,61.0096,61.1339,69552.0
2017-04-26 11:20:00,73.81,73.88,73.76,73.82,46151.0,61.1339,61.1918,61.0924,61.1421,46151.0
2017-04-26 11:30:00,73.82,73.84,73.76,73.84,57546.0,61.1421,61.1587,61.0924,61.1587,57546.0
2017-04-26 11:40:00,73.84,73.85,73.71,73.72,55160.0,61.1587,61.167,61.051,61.0593,55160.0
2017-04-26 11:50:00,73.71,73.79,73.66,73.78,46027.0,61.051,61.1173,61.0096,61.109,46027.0
2017-04-26 12:00:00,73.78,73.83,73.77,73.79,26242.0,61.109,61.1504,61.1007,61.1173,26242.0
2017-04-26 12:10:00,73.79,73.85,73.79,73.84,30728.0,61.1173,61.167,61.1173,61.1587,30728.0
2017-04-26 12:20:00,73.85,73.87,73.8,73.81,19457.0,61.167,61.1836,61.1256,61.1339,19457.0
2017-04-26 12:30:00,73.81,73.82,73.79,73.81,33107.0,61.1339,61.1421,61.1173,61.1339,33107.0
2017-04-26 12:40:00,73.8,73.85,73.78,73.81,25295.0,61.1256,61.167,61.109,61.1339,25295.0
2017-04-26 12:50:00,73.81,73.93,73.8,73.92,31031.0,61.1339,61.2333,61.1256,61.225,31031.0
2017-04-26 13:00:00,73.92,73.97,73.9,73.97,30058.0,61.225,61.2664,61.2084,61.2664,30058.0
2017-04-26 13:10:00,73.97,74.0,73.96,73.98,26734.0,61.2664,61.2912,61.2581,61.2747,26734.0
2017-04-26 13:20:00,73.97,74.02,73.97,73.99,34322.0,61.2664,61.3078,61.2664,61.2829,34322.0
2017-04-26 13:30:00,73.98,73.99,73.93,73.96,23389.0,61.2747,61.2829,61.2333,61.2581,23389.0
2017-04-26 13:40:00,73.95,73.97,73.79,73.85,53489.0,61.2498,61.2664,61.1173,61.167,53489.0
2017-04-26 13:50:00,73.85,73.91,73.83,73.86,31013.0,61.167,61.2167,61.1504,61.1753,31013.0
2017-04-26 14:00:00,73.85,73.89,73.79,73.89,39147.0,61.167,61.2001,61.1173,61.2001,39147.0
2017-04-26 14:10:00,73.89,73.92,73.86,73.9,31174.0,61.2001,61.225,61.1753,61.2084,31174.0
2017-04-26 14:20:00,73.89,73.93,73.84,73.85,30310.0,61.2001,61.2333,61.1587,61.167,30310.0
2017-04-26 14:30:00,73.86,73.89,73.82,73.83,21778.0,61.1753,61.2001,61.1421,61.1504,21778.0
2017-04-26 14:40:00,73.83,73.84,73.75,73.76,73279.0,61.1504,61.1587,61.0842,61.0924,73279.0
2017-04-26 14:50:00,73.77,73.8,73.71,73.77,39124.0,61.1007,61.1256,61.051,61.1007,39124.0
2017-04-26 15:00:00,73.77,73.83,73.74,73.79,47275.0,61.1007,61.1504,61.0759,61.1173,47275.0
2017-04-26 15:10:00,73.79,73.82,73.76,73.77,52433.0,61.1173,61.1421,61.0924,61.1007,52433.0
2017-04-26 15:20:00,73.77,73.79,73.67,73.69,64351.0,61.1007,61.1173,61.0179,61.0345,64351.0
2017-04-26 15:30:00,73.7,73.71,73.51,73.52,99818.0,61.0428,61.051,60.8854,60.8937,99818.0
2017-04-26 15:40:00,73.51,73.55,73.48,73.52,134019.0,60.8854,60.9185,60.8605,60.8937,134019.0
2017-04-26 15:50:00,73.52,73.56,73.46,73.5,306517.0,60.8937,60.9268,60.844,60.8771,306517.0
2017-04-27 09:30:00,73.52,73.73,73.32,73.62,94812.0,60.8937,61.0676,60.728,60.9765,94812.0
2017-04-27 09:40:00,73.6,73.71,73.59,73.64,42263.0,60.9599,61.051,60.9516,60.9931,42263.0
2017-04-27 09:50:00,73.64,73.71,73.6,73.69,60601.0,60.9931,61.051,60.9599,61.0345,60601.0
2017-04-27 10:00:00,73.68,73.75,73.6,73.7,148354.0,61.0262,61.0842,60.9599,61.0428,148354.0
2017-04-27 10:10:00,73.7,73.84,73.68,73.83,130404.0,61.0428,61.1587,61.0262,61.1504,130404.0
2017-04-27 10:20:00,73.83,73.85,73.73,73.76,70466.0,61.1504,61.167,61.0676,61.0924,70466.0
2017-04-27 10:30:00,73.76,73.8,73.72,73.8,61802.0,61.0924,61.1256,61.0593,61.1256,61802.0
2017-04-27 10:40:00,73.79,73.79,73.68,73.68,53099.0,61.1173,61.1173,61.0262,61.0262,53099.0
2017-04-27 10:50:00,73.68,73.74,73.63,73.65,39561.0,61.0262,61.0759,60.9848,61.0013,39561.0
2017-04-27 11:00:00,73.64,73.65,73.5,73.52,41167.0,60.9931,61.0013,60.8771,60.8937,41167.0
2017-04-27 11:10:00,73.53,73.55,73.41,73.43,38888.0,60.9019,60.9185,60.8026,60.8191,38888.0
2017-04-27 11:20:00,73.43,73.47,73.37,73.42,36548.0,60.8191,60.8523,60.7694,60.8108,36548.0
2017-04-27 11:30:00,73.42,73.43,73.38,73.39,33373.0,60.8108,60.8191,60.7777,60.786,33373.0
2017-04-27 11:40:00,73.39,73.41,73.26,73.33,101595.0,60.786,60.8026,60.6783,60.7363,101595.0
2017-04-27 11:50:00,73.33,73.43,73.32,73.41,33709.0,60.7363,60.8191,60.728,60.8026,33709.0
2017-04-27 12:00:00,73.41,73.43,73.27,73.31,79463.0,60.8026,60.8191,60.6866,60.7197,79463.0
2017-04-27 12:10:00,73.31,73.36,73.26,73.36,191623.0,60.7197,60.7611,60.6783,60.7611,191623.0
2017-04-27 12:20:00,73.36,73.38,73.33,73.37,46975.0,60.7611,60.7777,60.7363,60.7694,46975.0
2017-04-27 12:30:00,73.37,73.37,73.28,73.37,78060.0,60.7694,60.7694,60.6949,60.7694,78060.0
2017-04-27 12:40:00,73.37,73.42,73.37,73.42,39973.0,60.7694,60.8108,60.7694,60.8108,39973.0
2017-04-27 12:50:00,73.42,73.51,73.38,73.51,47007.0,60.8108,60.8854,60.7777,60.8854,47007.0
2017-04-27 13:00:00,73.51,73.52,73.44,73.45,57068.0,60.8854,60.8937,60.8274,60.8357,57068.0
2017-04-27 13:10:00,73.45,73.46,73.4,73.43,53752.0,60.8357,60.844,60.7943,60.8191,53752.0
2017-04-27 13:20:00,73.44,73.48,73.42,73.48,30023.0,60.8274,60.8605,60.8108,60.8605,30023.0
2017-04-27 13:30:00,73.48,73.51,73.47,73.48,26268.0,60.8605,60.8854,60.8523,60.8605,26268.0
2017-04-27 13:40:00,73.49,73.51,73.46,73.47,26092.0,60.8688,60.8854,60.844,60.8523,26092.0
2017-04-27 13:50:00,73.47,73.5,73.46,73.49,36399.0,60.8523,60.8771,60.844,60.8688,36399.0
2017-04-27 14:00:00,73.5,73.54,73.49,73.54,32107.0,60.8771,60.9102,60.8688,60.9102,32107.0
2017-04-27 14:10:00,73.54,73.56,73.52,73.53,38400.0,60.9102,60.9268,60.8937,60.9019,38400.0
2017-04-27 14:20:00,73.53,73.58,73.52,73.55,38900.0,60.9019,60.9434,60.8937,60.9185,38900.0
2017-04-27 14:30:00,73.55,73.55,73.43,73.46,61211.0,60.9185,60.9185,60.8191,60.844,61211.0
2017-04-27 14:40:00,73.46,73.47,73.44,73.45,33857.0,60.844,60.8523,60.8274,60.8357,33857.0
2017-04-27 14:50:00,73.46,73.47,73.43,73.44,55277.0,60.844,60.8523,60.8191,60.8274,55277.0
2017-04-27 15:00:00,73.43,73.44,73.33,73.37,81942.0,60.8191,60.8274,60.7363,60.7694,81942.0
2017-04-27 15:10:00,73.37,73.38,73.29,73.35,162471.0,60.7694,60.7777,60.7032,60.7529,162471.0
2017-04-27 15:20:00,73.35,73.37,73.3,73.34,106507.0,60.7529,60.7694,60.7114,60.7446,106507.0
2017-04-27 15:30:00,73.34,73.37,73.3,73.3,89701.0,60.7446,60.7694,60.7114,60.7114,89701.0
2017-04-27 15:40:00,73.3,73.36,73.25,73.35,206126.0,60.7114,60.7611,60.67,60.7529,206126.0
2017-04-27 15:50:00,73.35,73.36,73.26,73.31,401855.0,60.7529,60.7611,60.6783,60.7197,401855.0
2017-04-28 09:30:00,71.18,72.54,70.17,72.45,651485.0,58.9555,60.082,58.119,60.0074,651485.0
2017-04-28 09:40:00,72.42,72.45,71.71,71.86,711627.0,59.9826,60.0074,59.3945,59.5188,711627.0
2017-04-28 09:50:00,71.86,72.17,71.66,72.0,336840.0,59.5188,59.7755,59.3531,59.6347,336840.0
2017-04-28 10:00:00,72.06,72.27,71.92,72.02,298080.0,59.6844,59.8583,59.5685,59.6513,298080.0
2017-04-28 10:10:00,72.01,72.09,71.84,71.96,175644.0,59.643,59.7093,59.5022,59.6016,175644.0
2017-04-28 10:20:00,71.97,72.02,71.68,71.96,181090.0,59.6099,59.6513,59.3697,59.6016,181090.0
2017-04-28 10:30:00,71.93,72.28,71.88,72.23,123659.0,59.5767,59.8666,59.5353,59.8252,123659.0
2017-04-28 10:40:00,72.23,72.48,72.23,72.27,111878.0,59.8252,60.0323,59.8252,59.8583,111878.0
2017-04-28 10:50:00,72.26,72.36,72.11,72.16,97861.0,59.8501,59.9329,59.7258,59.7672,97861.0
2017-04-28 11:00:00,72.17,72.2,71.99,72.03,224673.0,59.7755,59.8004,59.6264,59.6596,224673.0
2017-04-28 11:10:00,72.03,72.37,72.02,72.11,130933.0,59.6596,59.9412,59.6513,59.7258,130933.0
2017-04-28 11:20:00,72.12,72.3,72.11,72.25,55859.0,59.7341,59.8832,59.7258,59.8418,55859.0
2017-04-28 11:30:00,72.25,72.3,72.17,72.22,42777.0,59.8418,59.8832,59.7755,59.8169,42777.0
2017-04-28 11:40:00,72.21,72.21,72.08,72.19,84102.0,59.8086,59.8086,59.701,59.7921,84102.0
2017-04-28 11:50:00,72.2,72.25,72.12,72.19,56179.0,59.8004,59.8418,59.7341,59.7921,56179.0
2017-04-28 12:00:00,72.19,72.28,72.16,72.17,56307.0,59.7921,59.8666,59.7672,59.7755,56307.0
2017-04-28 12:10:00,72.18,72.28,72.13,72.25,53340.0,59.7838,59.8666,59.7424,59.8418,53340.0
2017-04-28 12:20:00,72.25,72.33,72.2,72.2,52165.0,59.8418,59.908,59.8004,59.8004,52165.0
2017-04-28 12:30:00,72.2,72.28,72.19,72.21,52020.0,59.8004,59.8666,59.7921,59.8086,52020.0
2017-04-28 12:40:00,72.22,72.28,72.21,72.25,31722.0,59.8169,59.8666,59.8086,59.8418,31722.0
2017-04-28 12:50:00,72.26,72.26,72.18,72.2,42787.0,59.8501,59.8501,59.7838,59.8004,42787.0
2017-04-28 13:00:00,72.2,72.21,72.1,72.17,88465.0,59.8004,59.8086,59.7175,59.7755,88465.0
2017-04-28 13:10:00,72.16,72.2,72.07,72.09,80981.0,59.7672,59.8004,59.6927,59.7093,80981.0
2017-04-28 13:20:00,72.09,72.13,72.03,72.08,61208.0,59.7093,59.7424,59.6596,59.701,61208.0
2017-04-28 13:30:00,72.08,72.1,72.0,72.03,84317.0,59.701,59.7175,59.6347,59.6596,84317.0
2017-04-28 13:40:00,72.03,72.17,72.02,72.08,51018.0,59.6596,59.7755,59.6513,59.701,51018.0
2017-04-28 13:50:00,72.08,72.1,72.02,72.03,39895.0,59.701,59.7175,59.6513,59.6596,39895.0
2017-04-28 14:00:00,72.03,72.16,72.01,72.06,79473.0,59.6596,59.7672,59.643,59.6844,79473.0
2017-04-28 14:10:00,72.07,72.17,72.06,72.1,74283.0,59.6927,59.7755,59.6844,59.7175,74283.0
2017-04-28 14:20:00,72.11,72.3,72.1,72.21,65443.0,59.7258,59.8832,59.7175,59.8086,65443.0
2017-04-28 14:30:00,72.22,72.25,72.1,72.1,90658.0,59.8169,59.8418,59.7175,59.7175,90658.0
2017-04-28 14:40:00,72.09,72.13,71.99,72.03,147905.0,59.7093,59.7424,59.6264,59.6596,147905.0
2017-04-28 14:50:00,72.02,72.09,71.99,72.0,118462.0,59.6513,59.7093,59.6264,59.6347,118462.0
2017-04-28 15:00:00,72.0,72.06,71.92,72.06,121999.0,59.6347,59.6844,59.5685,59.6844,121999.0
2017-04-28 15:10:00,72.05,72.06,71.99,72.03,118109.0,59.6761,59.6844,59.6264,59.6596,118109.0
2017-04-28 15:20:00,72.03,72.07,71.99,72.06,163806.0,59.6596,59.6927,59.6264,59.6844,163806.0
2017-04-28 15:30:00,72.06,72.09,71.99,72.0,220529.0,59.6844,59.7093,59.6264,59.6347,220529.0
2017-04-28 15:40:00,72.0,72.04,71.94,72.01,302180.0,59.6347,59.6678,59.585,59.643,302180.0
2017-04-28 15:50:00,72.0,72.09,71.96,72.01,584405.0,59.6347,59.7093,59.6016,59.643,584405.0
2017-05-01 09:30:00,72.29,72.48,72.28,72.48,122021.0,59.8749,60.0323,59.8666,60.0323,122021.0
2017-05-01 09:40:00,72.48,72.48,72.34,72.44,66630.0,60.0323,60.0323,59.9163,59.9991,66630.0
2017-05-01 09:50:00,72.44,72.47,72.35,72.36,87070.0,59.9991,60.024,59.9246,59.9329,87070.0
2017-05-01 10:00:00,72.35,72.43,72.32,72.37,69425.0,59.9246,59.9909,59.8998,59.9412,69425.0
2017-05-01 10:10:00,72.38,72.53,72.36,72.51,85989.0,59.9495,60.0737,59.9329,60.0571,85989.0
2017-05-01 10:20:00,72.5,72.54,72.47,72.47,59304.0,60.0488,60.082,60.024,60.024,59304.0
2017-05-01 10:30:00,72.47,72.48,72.41,72.44,62370.0,60.024,60.0323,59.9743,59.9991,62370.0
2017-05-01 10:40:00,72.44,72.56,72.44,72.54,73660.0,59.9991,60.0985,59.9991,60.082,73660.0
2017-05-01 10:50:00,72.53,72.54,72.49,72.5,39465.0,60.0737,60.082,60.0406,60.0488,39465.0
2017-05-01 11:00:00,72.49,72.51,72.44,72.46,36828.0,60.0406,60.0571,59.9991,60.0157,36828.0
2017-05-01 11:10:00,72.45,72.48,72.38,72.42,53304.0,60.0074,60.0323,59.9495,59.9826,53304.0
2017-05-01 11:20:00,72.42,72.44,72.36,72.38,49431.0,59.9826,59.9991,59.9329,59.9495,49431.0
2017-05-01 11:30:00,72.39,72.42,72.31,72.32,37255.0,59.9577,59.9826,59.8915,59.8998,37255.0
2017-05-01 11:40:00,72.32,72.33,72.24,72.32,31286.0,59.8998,59.908,59.8335,59.8998,31286.0
2017-05-01 11:50:00,72.34,72.35,72.26,72.29,39363.0,59.9163,59.9246,59.8501,59.8749,39363.0
2017-05-01 12:00:00,72.29,72.32,72.27,72.27,26502.0,59.8749,59.8998,59.8583,59.8583,26502.0
2017-05-01 12:10:00,72.27,72.27,72.2,72.22,26421.0,59.8583,59.8583,59.8004,59.8169,26421.0
2017-05-01 12:20:00,72.22,72.23,72.14,72.2,46004.0,59.8169,59.8252,59.7507,59.8004,46004.0
2017-05-01 12:30:00,72.2,72.22,72.14,72.18,48982.0,59.8004,59.8169,59.7507,59.7838,48982.0
2017-05-01 12:40:00,72.17,72.2,72.11,72.2,44178.0,59.7755,59.8004,59.7258,59.8004,44178.0
2017-05-01 12:50:00,72.2,72.21,72.09,72.09,51036.0,59.8004,59.8086,59.7093,59.7093,51036.0
2017-05-01 13:00:00,72.1,72.13,72.07,72.13,30597.0,59.7175,59.7424,59.6927,59.7424,30597.0
2017-05-01 13:10:00,72.13,72.14,72.06,72.07,31205.0,59.7424,59.7507,59.6844,59.6927,31205.0
2017-05-01 13:20:00,72.07,72.09,72.03,72.03,17873.0,59.6927,59.7093,59.6596,59.6596,17873.0
2017-05-01 13:30:00,72.04,72.05,71.95,71.97,45266.0,59.6678,59.6761,59.5933,59.6099,45266.0
2017-05-01 13:40:00,71.97,71.99,71.9,71.93,54737.0,59.6099,59.6264,59.5519,59.5767,54737.0
2017-05-01 13:50:00,71.93,71.95,71.91,71.93,48046.0,59.5767,59.5933,59.5602,59.5767,48046.0
2017-05-01 14:00:00,71.94,71.99,71.94,71.98,52603.0,59.585,59.6264,59.585,59.6181,52603.0
2017-05-01 14:10:00,71.98,72.07,71.98,71.98,53644.0,59.6181,59.6927,59.6181,59.6181,53644.0
2017-05-01 14:20:00,71.99,72.04,71.97,72.04,36411.0,59.6264,59.6678,59.6099,59.6678,36411.0
2017-05-01 14:30:00,72.03,72.05,71.99,72.01,44408.0,59.6596,59.6761,59.6264,59.643,44408.0
2017-05-01 14:40:00,72.01,72.02,71.96,71.98,44554.0,59.643,59.6513,59.6016,59.6181,44554.0
2017-05-01 14:50:00,71.99,72.0,71.96,71.98,46719.0,59.6264,59.6347,59.6016,59.6181,46719.0
2017-05-01 15:00:00,71.98,72.01,71.95,71.95,60771.0,59.6181,59.643,59.5933,59.5933,60771.0
2017-05-01 15:10:00,71.97,72.01,71.93,71.94,95955.0,59.6099,59.643,59.5767,59.585,95955.0
2017-05-01 15:20:00,71.94,71.94,71.85,71.93,104873.0,59.585,59.585,59.5105,59.5767,104873.0
2017-05-01 15:30:00,71.92,71.98,71.87,71.97,109204.0,59.5685,59.6181,59.527,59.6099,109204.0
2017-05-01 15:40:00,71.97,71.98,71.86,71.91,167723.0,59.6099,59.6181,59.5188,59.5602,167723.0
2017-05-01 15:50:00,71.9,71.91,71.77,71.81,335895.0,59.5519,59.5602,59.4442,59.4773,335895.0
2017-05-02 09:30:00,71.98,72.11,71.86,71.96,245159.0,59.6181,59.7258,59.5188,59.6016,245159.0
2017-05-02 09:40:00,71.97,72.03,71.86,71.86,56337.0,59.6099,59.6596,59.5188,59.5188,56337.0
2017-05-02 09:50:00,71.85,71.88,71.7,71.75,44984.0,59.5105,59.5353,59.3862,59.4276,44984.0
2017-05-02 10:00:00,71.74,71.74,71.64,71.67,94198.0,59.4194,59.4194,59.3365,59.3614,94198.0
2017-05-02 10:10:00,71.69,71.69,71.51,71.53,74722.0,59.378,59.378,59.2289,59.2454,74722.0
2017-05-02 10:20:00,71.54,71.57,71.4,71.42,86927.0,59.2537,59.2786,59.1378,59.1543,86927.0
2017-05-02 10:30:00,71.42,71.45,71.36,71.39,112986.0,59.1543,59.1792,59.1046,59.1295,112986.0
2017-05-02 10:40:00,71.38,71.4,71.3,71.31,73811.0,59.1212,59.1378,59.0549,59.0632,73811.0
2017-05-02 10:50:00,71.31,71.32,71.14,71.18,106362.0,59.0632,59.0715,58.9224,58.9555,106362.0
2017-05-02 11:00:00,71.17,71.21,71.11,71.12,124531.0,58.9473,58.9804,58.8976,58.9058,124531.0
2017-05-02 11:10:00,71.11,71.18,71.09,71.09,68452.0,58.8976,58.9555,58.881,58.881,68452.0
2017-05-02 11:20:00,71.11,71.14,71.04,71.08,65081.0,58.8976,58.9224,58.8396,58.8727,65081.0
2017-05-02 11:30:00,71.08,71.15,71.07,71.14,68243.0,58.8727,58.9307,58.8644,58.9224,68243.0
2017-05-02 11:40:00,71.14,71.19,71.1,71.14,76156.0,58.9224,58.9638,58.8893,58.9224,76156.0
2017-05-02 11:50:00,71.16,71.26,71.15,71.21,62506.0,58.939,59.0218,58.9307,58.9804,62506.0
2017-05-02 12:00:00,71.2,71.27,71.12,71.13,87426.0,58.9721,59.0301,58.9058,58.9141,87426.0
2017-05-02 12:10:00,71.15,71.24,71.14,71.23,51557.0,58.9307,59.0052,58.9224,58.997,51557.0
2017-05-02 12:20:00,71.23,71.26,71.2,71.24,41644.0,58.997,59.0218,58.9721,59.0052,41644.0
2017-05-02 12:30:00,71.24,71.29,71.22,71.28,29221.0,59.0052,59.0466,58.9887,59.0384,29221.0
2017-05-02 12:40:00,71.28,71.29,71.19,71.2,48070.0,59.0384,59.0466,58.9638,58.9721,48070.0
2017-05-02 12:50:00,71.2,71.24,71.16,71.21,68331.0,58.9721,59.0052,58.939,58.9804,68331.0
2017-05-02 13:00:00,71.2,71.21,71.06,71.11,116698.0,58.9721,58.9804,58.8561,58.8976,116698.0
2017-05-02 13:10:00,71.11,71.13,71.07,71.09,72083.0,58.8976,58.9141,58.8644,58.881,72083.0
2017-05-02 13:20:00,71.09,71.1,71.02,71.06,84800.0,58.881,58.8893,58.823,58.8561,84800.0
2017-05-02 13:30:00,71.05,71.08,71.01,71.05,67758.0,58.8479,58.8727,58.8147,58.8479,67758.0
2017-05-02 13:40:00,71.05,71.05,70.98,70.99,44593.0,58.8479,58.8479,58.7899,58.7982,44593.0
2017-05-02 13:50:00,71.0,71.05,70.97,71.05,53087.0,58.8065,58.8479,58.7816,58.8479,53087.0
2017-05-02 14:00:00,71.05,71.06,71.01,71.04,56015.0,58.8479,58.8561,58.8147,58.8396,56015.0
2017-05-02 14:10:00,71.04,71.09,70.99,71.01,76649.0,58.8396,58.881,58.7982,58.8147,76649.0
2017-05-02 14:20:00,71.01,71.03,70.95,70.95,69775.0,58.8147,58.8313,58.765,58.765,69775.0
2017-05-02 14:30:00,70.96,71.02,70.95,70.98,61915.0,58.7733,58.823,58.765,58.7899,61915.0
2017-05-02 14:40:00,70.98,71.0,70.93,70.97,67575.0,58.7899,58.8065,58.7485,58.7816,67575.0
2017-05-02 14:50:00,70.97,70.99,70.92,70.97,80541.0,58.7816,58.7982,58.7402,58.7816,80541.0
2017-05-02 15:00:00,70.98,70.98,70.89,70.95,78557.0,58.7899,58.7899,58.7153,58.765,78557.0
2017-05-02 15:10:00,70.94,70.98,70.89,70.94,56955.0,58.7568,58.7899,58.7153,58.7568,56955.0
2017-05-02 15:20:00,70.94,71.0,70.92,70.92,85615.0,58.7568,58.8065,58.7402,58.7402,85615.0
2017-05-02 15:30:00,70.92,70.92,70.84,70.85,157335.0,58.7402,58.7402,58.6739,58.6822,157335.0
2017-05-02 15:40:00,70.84,70.88,70.78,70.81,192948.0,58.6739,58.7071,58.6242,58.6491,192948.0
2017-05-02 15:50:00,70.8,70.87,70.75,70.75,646963.0,58.6408,58.6988,58.5994,58.5994,646963.0
2017-05-03 09:30:00,70.9,70.9,70.66,70.66,128078.0,58.7236,58.7236,58.5248,58.5248,128078.0
2017-05-03 09:40:00,70.67,70.86,70.66,70.81,129333.0,58.5331,58.6905,58.5248,58.6491,129333.0
2017-05-03 09:50:00,70.82,70.93,70.78,70.8,50452.0,58.6574,58.7485,58.6242,58.6408,50452.0
2017-05-03 10:00:00,70.82,70.91,70.72,70.75,54250.0,58.6574,58.7319,58.5745,58.5994,54250.0
2017-05-03 10:10:00,70.74,70.9,70.74,70.89,38489.0,58.5911,58.7236,58.5911,58.7153,38489.0
2017-05-03 10:20:00,70.88,70.9,70.85,70.89,56573.0,58.7071,58.7236,58.6822,58.7153,56573.0
2017-05-03 10:30:00,70.88,70.91,70.77,70.81,80132.0,58.7071,58.7319,58.616,58.6491,80132.0
2017-05-03 10:40:00,70.81,70.88,70.77,70.83,42632.0,58.6491,58.7071,58.616,58.6656,42632.0
2017-05-03 10:50:00,70.82,70.82,70.67,70.76,86131.0,58.6574,58.6574,58.5331,58.6077,86131.0
2017-05-03 11:00:00,70.76,70.82,70.71,70.81,65813.0,58.6077,58.6574,58.5663,58.6491,65813.0
2017-05-03 11:10:00,70.81,70.91,70.77,70.87,64438.0,58.6491,58.7319,58.616,58.6988,64438.0
2017-05-03 11:20:00,70.87,70.9,70.81,70.86,52353.0,58.6988,58.7236,58.6491,58.6905,52353.0
2017-05-03 11:30:00,70.86,70.9,70.83,70.89,37955.0,58.6905,58.7236,58.6656,58.7153,37955.0
2017-05-03 11:40:00,70.89,71.02,70.88,70.95,145970.0,58.7153,58.823,58.7071,58.765,145970.0
2017-05-03 11:50:00,70.95,71.04,70.92,71.02,67000.0,58.765,58.8396,58.7402,58.823,67000.0
2017-05-03 12:00:00,71.02,71.04,70.96,70.98,67385.0,58.823,58.8396,58.7733,58.7899,67385.0
2017-05-03 12:10:00,70.99,70.99,70.93,70.95,66973.0,58.7982,58.7982,58.7485,58.765,66973.0
2017-05-03 12:20:00,70.94,70.99,70.93,70.98,59715.0,58.7568,58.7982,58.7485,58.7899,59715.0
2017-05-03 12:30:00,70.98,70.98,70.91,70.97,62190.0,58.7899,58.7899,58.7319,58.7816,62190.0
2017-05-03 12:40:00,70.97,70.97,70.89,70.92,47199.0,58.7816,58.7816,58.7153,58.7402,47199.0
2017-05-03 12:50:00,70.92,70.96,70.89,70.93,50558.0,58.7402,58.7733,58.7153,58.7485,50558.0
2017-05-03 13:00:00,70.94,70.96,70.9,70.94,37410.0,58.7568,58.7733,58.7236,58.7568,37410.0
2017-05-03 13:10:00,70.94,70.96,70.92,70.94,39218.0,58.7568,58.7733,58.7402,58.7568,39218.0
2017-05-03 13:20:00,70.94,70.94,70.85,70.87,41586.0,58.7568,58.7568,58.6822,58.6988,41586.0
2017-05-03 13:30:00,70.87,70.89,70.84,70.89,44035.0,58.6988,58.7153,58.6739,58.7153,44035.0
2017-05-03 13:40:00,70.88,70.89,70.83,70.83,46005.0,58.7071,58.7153,58.6656,58.6656,46005.0
2017-05-03 13:50:00,70.84,70.98,70.83,70.95,73248.0,58.6739,58.7899,58.6656,58.765,73248.0
2017-05-03 14:00:00,70.94,71.01,70.87,70.97,90171.0,58.7568,58.8147,58.6988,58.7816,90171.0
2017-05-03 14:10:00,70.97,70.99,70.87,70.91,73710.0,58.7816,58.7982,58.6988,58.7319,73710.0
2017-05-03 14:20:00,70.91,70.97,70.89,70.95,70845.0,58.7319,58.7816,58.7153,58.765,70845.0
2017-05-03 14:30:00,70.94,70.96,70.91,70.96,57514.0,58.7568,58.7733,58.7319,58.7733,57514.0
2017-05-03 14:40:00,70.95,71.07,70.94,71.07,66481.0,58.765,58.8644,58.7568,58.8644,66481.0
2017-05-03 14:50:00,71.06,71.1,71.01,71.02,98114.0,58.8561,58.8893,58.8147,58.823,98114.0
2017-05-03 15:00:00,71.03,71.11,71.03,71.04,83050.0,58.8313,58.8976,58.8313,58.8396,83050.0
2017-05-03 15:10:00,71.03,71.08,70.98,71.02,121820.0,58.8313,58.8727,58.7899,58.823,121820.0
2017-05-03 15:20:00,71.02,71.07,71.0,71.02,98006.0,58.823,58.8644,58.8065,58.823,98006.0
2017-05-03 15:30:00,71.02,71.12,71.01,71.08,155215.0,58.823,58.9058,58.8147,58.8727,155215.0
2017-05-03 15:40:00,71.08,71.13,71.07,71.12,143275.0,58.8727,58.9141,58.8644,58.9058,143275.0
2017-05-03 15:50:00,71.12,71.18,71.05,71.06,326873.0,58.9058,58.9555,58.8479,58.8561,326873.0
2017-05-04 09:30:00,71.4,71.43,71.1,71.42,156661.0,59.1378,59.1626,58.8893,59.1543,156661.0
2017-05-04 09:40:00,71.42,71.58,71.34,71.48,145704.0,59.1543,59.2868,59.0881,59.204,145704.0
2017-05-04 09:50:00,71.48,71.64,71.44,71.64,86433.0,59.204,59.3365,59.1709,59.3365,86433.0
2017-05-04 10:00:00,71.64,71.84,71.6,71.84,112570.0,59.3365,59.5022,59.3034,59.5022,112570.0
2017-05-04 10:10:00,71.85,71.86,71.74,71.81,104245.0,59.5105,59.5188,59.4194,59.4773,104245.0
2017-05-04 10:20:00,71.8,72.02,71.8,72.02,74479.0,59.4691,59.6513,59.4691,59.6513,74479.0
2017-05-04 10:30:00,72.03,72.22,72.01,72.14,88721.0,59.6596,59.8169,59.643,59.7507,88721.0
2017-05-04 10:40:00,72.13,72.21,72.08,72.18,70495.0,59.7424,59.8086,59.701,59.7838,70495.0
2017-05-04 10:50:00,72.18,72.21,71.98,72.12,88148.0,59.7838,59.8086,59.6181,59.7341,88148.0
2017-05-04 11:00:00,72.11,72.14,71.99,72.1,83777.0,59.7258,59.7507,59.6264,59.7175,83777.0
2017-05-04 11:10:00,72.11,72.13,72.01,72.03,48929.0,59.7258,59.7424,59.643,59.6596,48929.0
2017-05-04 11:20:00,72.04,72.08,71.94,71.95,72110.0,59.6678,59.701,59.585,59.5933,72110.0
2017-05-04 11:30:00,71.96,72.02,71.93,72.02,49735.0,59.6016,59.6513,59.5767,59.6513,49735.0
2017-05-04 11:40:00,72.01,72.08,72.0,72.06,35698.0,59.643,59.701,59.6347,59.6844,35698.0
2017-05-04 11:50:00,72.06,72.07,71.97,72.04,47492.0,59.6844,59.6927,59.6099,59.6678,47492.0
2017-05-04 12:00:00,72.04,72.05,71.9,71.97,57426.0,59.6678,59.6761,59.5519,59.6099,57426.0
2017-05-04 12:10:00,71.97,72.0,71.9,71.92,54578.0,59.6099,59.6347,59.5519,59.5685,54578.0
2017-05-04 12:20:00,71.92,72.01,71.91,71.98,49168.0,59.5685,59.643,59.5602,59.6181,49168.0
2017-05-04 12:30:00,71.99,72.02,71.91,71.99,42682.0,59.6264,59.6513,59.5602,59.6264,42682.0
2017-05-04 12:40:00,71.98,72.05,71.97,72.03,33310.0,59.6181,59.6761,59.6099,59.6596,33310.0
2017-05-04 12:50:00,72.03,72.1,72.02,72.08,44839.0,59.6596,59.7175,59.6513,59.701,44839.0
2017-05-04 13:00:00,72.08,72.08,72.03,72.04,32342.0,59.701,59.701,59.6596,59.6678,32342.0
2017-05-04 13:10:00,72.04,72.09,72.03,72.07,43942.0,59.6678,59.7093,59.6596,59.6927,43942.0
2017-05-04 13:20:00,72.08,72.12,72.05,72.12,49297.0,59.701,59.7341,59.6761,59.7341,49297.0
2017-05-04 13:30:00,72.11,72.14,72.08,72.12,35548.0,59.7258,59.7507,59.701,59.7341,35548.0
2017-05-04 13:40:00,72.12,72.2,72.1,72.16,50000.0,59.7341,59.8004,59.7175,59.7672,50000.0
2017-05-04 13:50:00,72.16,72.16,72.1,72.1,35321.0,59.7672,59.7672,59.7175,59.7175,35321.0
2017-05-04 14:00:00,72.1,72.11,72.05,72.1,44271.0,59.7175,59.7258,59.6761,59.7175,44271.0
2017-05-04 14:10:00,72.1,72.12,72.04,72.09,72477.0,59.7175,59.7341,59.6678,59.7093,72477.0
2017-05-04 14:20:00,72.08,72.09,71.98,72.05,97594.0,59.701,59.7093,59.6181,59.6761,97594.0
2017-05-04 14:30:00,72.05,72.1,72.04,72.09,86814.0,59.6761,59.7175,59.6678,59.7093,86814.0
2017-05-04 14:40:00,72.09,72.12,71.95,72.01,100122.0,59.7093,59.7341,59.5933,59.643,100122.0
2017-05-04 14:50:00,72.0,72.01,71.83,71.91,110598.0,59.6347,59.643,59.4939,59.5602,110598.0
2017-05-04 15:00:00,71.91,71.96,71.84,71.87,156309.0,59.5602,59.6016,59.5022,59.527,156309.0
2017-05-04 15:10:00,71.86,71.97,71.85,71.92,225294.0,59.5188,59.6099,59.5105,59.5685,225294.0
2017-05-04 15:20:00,71.92,71.94,71.85,71.88,127511.0,59.5685,59.585,59.5105,59.5353,127511.0
2017-05-04 15:30:00,71.88,71.93,71.83,71.92,208737.0,59.5353,59.5767,59.4939,59.5685,208737.0
2017-05-04 15:40:00,71.92,71.99,71.9,71.98,205180.0,59.5685,59.6264,59.5519,59.6181,205180.0
2017-05-04 15:50:00,71.98,72.03,71.89,71.94,503719.0,59.6181,59.6596,59.5436,59.585,503719.0
2017-05-05 09:30:00,72.01,72.14,71.92,71.92,109428.0,59.643,59.7507,59.5685,59.5685,109428.0
2017-05-05 09:40:00,71.92,72.06,71.9,72.04,46444.0,59.5685,59.6844,59.5519,59.6678,46444.0
2017-05-05 09:50:00,72.05,72.05,71.89,71.92,58476.0,59.6761,59.6761,59.5436,59.5685,58476.0
2017-05-05 10:00:00,71.93,71.98,71.9,71.96,36902.0,59.5767,59.6181,59.5519,59.6016,36902.0
2017-05-05 10:10:00,71.95,72.0,71.93,71.96,34703.0,59.5933,59.6347,59.5767,59.6016,34703.0
2017-05-05 10:20:00,71.95,71.99,71.91,71.94,39148.0,59.5933,59.6264,59.5602,59.585,39148.0
2017-05-05 10:30:00,71.95,71.96,71.77,71.77,56054.0,59.5933,59.6016,59.4442,59.4442,56054.0
2017-05-05 10:40:00,71.77,71.93,71.77,71.92,55756.0,59.4442,59.5767,59.4442,59.5685,55756.0
2017-05-05 10:50:00,71.92,71.93,71.85,71.87,52928.0,59.5685,59.5767,59.5105,59.527,52928.0
2017-05-05 11:00:00,71.86,71.86,71.77,71.77,60827.0,59.5188,59.5188,59.4442,59.4442,60827.0
2017-05-05 11:10:00,71.77,71.83,71.77,71.79,28839.0,59.4442,59.4939,59.4442,59.4608,28839.0
2017-05-05 11:20:00,71.79,71.81,71.74,71.74,28541.0,59.4608,59.4773,59.4194,59.4194,28541.0
2017-05-05 11:30:00,71.75,71.77,71.69,71.7,26141.0,59.4276,59.4442,59.378,59.3862,26141.0
2017-05-05 11:40:00,71.7,71.72,71.67,71.7,18704.0,59.3862,59.4028,59.3614,59.3862,18704.0
2017-05-05 11:50:00,71.71,71.73,71.64,71.65,60195.0,59.3945,59.4111,59.3365,59.3448,60195.0
2017-05-05 12:00:00,71.66,71.68,71.65,71.66,36338.0,59.3531,59.3697,59.3448,59.3531,36338.0
2017-05-05 12:10:00,71.66,71.68,71.65,71.65,17237.0,59.3531,59.3697,59.3448,59.3448,17237.0
2017-05-05 12:20:00,71.64,71.65,71.6,71.64,20454.0,59.3365,59.3448,59.3034,59.3365,20454.0
2017-05-05 12:30:00,71.64,71.66,71.6,71.66,23198.0,59.3365,59.3531,59.3034,59.3531,23198.0
2017-05-05 12:40:00,71.65,71.69,71.65,71.69,28088.0,59.3448,59.378,59.3448,59.378,28088.0
2017-05-05 12:50:00,71.69,71.69,71.62,71.64,57458.0,59.378,59.378,59.32,59.3365,57458.0
2017-05-05 13:00:00,71.64,71.66,71.63,71.65,33606.0,59.3365,59.3531,59.3283,59.3448,33606.0
2017-05-05 13:10:00,71.66,71.7,71.63,71.67,24769.0,59.3531,59.3862,59.3283,59.3614,24769.0
2017-05-05 13:20:00,71.66,71.72,71.65,71.69,25717.0,59.3531,59.4028,59.3448,59.378,25717.0
2017-05-05 13:30:00,71.7,71.71,71.66,71.68,22497.0,59.3862,59.3945,59.3531,59.3697,22497.0
2017-05-05 13:40:00,71.67,71.68,71.62,71.63,32144.0,59.3614,59.3697,59.32,59.3283,32144.0
2017-05-05 13:50:00,71.62,71.62,71.57,71.59,62618.0,59.32,59.32,59.2786,59.2951,62618.0
2017-05-05 14:00:00,71.6,71.62,71.55,71.61,59104.0,59.3034,59.32,59.262,59.3117,59104.0
2017-05-05 14:10:00,71.62,71.62,71.54,71.56,33660.0,59.32,59.32,59.2537,59.2703,33660.0
2017-05-05 14:20:00,71.56,71.61,71.54,71.59,63449.0,59.2703,59.3117,59.2537,59.2951,63449.0
2017-05-05 14:30:00,71.59,71.62,71.58,71.61,84425.0,59.2951,59.32,59.2868,59.3117,84425.0
2017-05-05 14:40:00,71.6,71.73,71.59,71.72,50186.0,59.3034,59.4111,59.2951,59.4028,50186.0
2017-05-05 14:50:00,71.72,71.74,71.67,71.68,34796.0,59.4028,59.4194,59.3614,59.3697,34796.0
2017-05-05 15:00:00,71.68,71.73,71.64,71.71,56387.0,59.3697,59.4111,59.3365,59.3945,56387.0
2017-05-05 15:10:00,71.7,71.75,71.65,71.65,47274.0,59.3862,59.4276,59.3448,59.3448,47274.0
2017-05-05 15:20:00,71.66,71.66,71.61,71.63,66647.0,59.3531,59.3531,59.3117,59.3283,66647.0
2017-05-05 15:30:00,71.63,71.68,71.59,71.67,83916.0,59.3283,59.3697,59.2951,59.3614,83916.0
2017-05-05 15:40:00,71.67,71.74,71.63,71.73,144463.0,59.3614,59.4194,59.3283,59.4111,144463.0
2017-05-05 15:50:00,71.73,71.8,71.7,71.8,205230.0,59.4111,59.4691,59.3862,59.4691,205230.0
2017-05-08 09:30:00,71.83,72.08,71.79,71.87,96681.0,59.4939,59.701,59.4608,59.527,96681.0
2017-05-08 09:40:00,71.87,72.0,71.83,71.94,46696.0,59.527,59.6347,59.4939,59.585,46696.0
2017-05-08 09:50:00,71.92,71.99,71.89,71.95,47945.0,59.5685,59.6264,59.5436,59.5933,47945.0
2017-05-08 10:00:00,71.95,71.95,71.88,71.9,62222.0,59.5933,59.5933,59.5353,59.5519,62222.0
2017-05-08 10:10:00,71.89,71.9,71.81,71.82,39873.0,59.5436,59.5519,59.4773,59.4856,39873.0
2017-05-08 10:20:00,71.81,71.82,71.75,71.75,25157.0,59.4773,59.4856,59.4276,59.4276,25157.0
2017-05-08 10:30:00,71.75,71.8,71.68,71.71,61249.0,59.4276,59.4691,59.3697,59.3945,61249.0
2017-05-08 10:40:00,71.7,71.75,71.65,71.73,29632.0,59.3862,59.4276,59.3448,59.4111,29632.0
2017-05-08 10:50:00,71.73,71.74,71.68,71.72,39633.0,59.4111,59.4194,59.3697,59.4028,39633.0
2017-05-08 11:00:00,71.7,71.81,71.7,71.77,23572.0,59.3862,59.4773,59.3862,59.4442,23572.0
2017-05-08 11:10:00,71.77,71.81,71.76,71.79,21598.0,59.4442,59.4773,59.4359,59.4608,21598.0
2017-05-08 11:20:00,71.79,71.81,71.76,71.8,25375.0,59.4608,59.4773,59.4359,59.4691,25375.0
2017-05-08 11:30:00,71.8,71.87,71.8,71.86,33618.0,59.4691,59.527,59.4691,59.5188,33618.0
2017-05-08 11:40:00,71.87,71.92,71.85,71.9,21564.0,59.527,59.5685,59.5105,59.5519,21564.0
2017-05-08 11:50:00,71.9,71.9,71.83,71.9,42448.0,59.5519,59.5519,59.4939,59.5519,42448.0
2017-05-08 12:00:00,71.91,71.91,71.86,71.89,59887.0,59.5602,59.5602,59.5188,59.5436,59887.0
2017-05-08 12:10:00,71.88,71.9,71.86,71.88,14351.0,59.5353,59.5519,59.5188,59.5353,14351.0
2017-05-08 12:20:00,71.88,71.94,71.86,71.92,17407.0,59.5353,59.585,59.5188,59.5685,17407.0
2017-05-08 12:30:00,71.92,72.0,71.91,71.99,22918.0,59.5685,59.6347,59.5602,59.6264,22918.0
2017-05-08 12:40:00,71.98,71.99,71.95,71.95,21587.0,59.6181,59.6264,59.5933,59.5933,21587.0
2017-05-08 12:50:00,71.95,71.96,71.9,71.92,17331.0,59.5933,59.6016,59.5519,59.5685,17331.0
2017-05-08 13:00:00,71.92,71.93,71.89,71.92,21294.0,59.5685,59.5767,59.5436,59.5685,21294.0
2017-05-08 13:10:00,71.93,71.96,71.92,71.94,23544.0,59.5767,59.6016,59.5685,59.585,23544.0
2017-05-08 13:20:00,71.94,71.94,71.9,71.91,16881.0,59.585,59.585,59.5519,59.5602,16881.0
2017-05-08 13:30:00,71.92,71.93,71.88,71.92,24657.0,59.5685,59.5767,59.5353,59.5685,24657.0
2017-05-08 13:40:00,71.91,71.93,71.86,71.88,26531.0,59.5602,59.5767,59.5188,59.5353,26531.0
2017-05-08 13:50:00,71.87,71.91,71.87,71.88,22965.0,59.527,59.5602,59.527,59.5353,22965.0
2017-05-08 14:00:00,71.88,71.89,71.84,71.86,31956.0,59.5353,59.5436,59.5022,59.5188,31956.0
2017-05-08 14:10:00,71.86,71.87,71.84,71.85,27704.0,59.5188,59.527,59.5022,59.5105,27704.0
2017-05-08 14:20:00,71.85,71.9,71.84,71.88,23570.0,59.5105,59.5519,59.5022,59.5353,23570.0
2017-05-08 14:30:00,71.89,71.93,71.87,71.92,26841.0,59.5436,59.5767,59.527,59.5685,26841.0
2017-05-08 14:40:00,71.92,71.93,71.88,71.93,39046.0,59.5685,59.5767,59.5353,59.5767,39046.0
2017-05-08 14:50:00,71.93,71.95,71.87,71.89,27970.0,59.5767,59.5933,59.527,59.5436,27970.0
2017-05-08 15:00:00,71.89,71.9,71.85,71.87,29127.0,59.5436,59.5519,59.5105,59.527,29127.0
2017-05-08 15:10:00,71.88,71.91,71.86,71.87,24800.0,59.5353,59.5602,59.5188,59.527,24800.0
2017-05-08 15:20:00,71.87,71.91,71.86,71.9,27659.0,59.527,59.5602,59.5188,59.5519,27659.0
2017-05-08 15:30:00,71.9,71.91,71.86,71.86,31705.0,59.5519,59.5602,59.5188,59.5188,31705.0
2017-05-08 15:40:00,71.86,71.89,71.82,71.85,66305.0,59.5188,59.5436,59.4856,59.5105,66305.0
2017-05-08 15:50:00,71.84,71.87,71.77,71.8,314323.0,59.5022,59.527,59.4442,59.4691,314323.0
2017-05-09 09:30:00,71.85,72.12,71.76,71.78,77749.0,59.5105,59.7341,59.4359,59.4525,77749.0
2017-05-09 09:40:00,71.78,71.83,71.7,71.83,33344.0,59.4525,59.4939,59.3862,59.4939,33344.0
2017-05-09 09:50:00,71.82,71.82,71.69,71.72,43497.0,59.4856,59.4856,59.378,59.4028,43497.0
2017-05-09 10:00:00,71.73,71.75,71.54,71.56,50420.0,59.4111,59.4276,59.2537,59.2703,50420.0
2017-05-09 10:10:00,71.56,71.66,71.54,71.64,35765.0,59.2703,59.3531,59.2537,59.3365,35765.0
2017-05-09 10:20:00,71.64,71.68,71.63,71.68,33389.0,59.3365,59.3697,59.3283,59.3697,33389.0
2017-05-09 10:30:00,71.67,71.67,71.52,71.53,26660.0,59.3614,59.3614,59.2371,59.2454,26660.0
2017-05-09 10:40:00,71.53,71.59,71.48,71.5,33339.0,59.2454,59.2951,59.204,59.2206,33339.0
2017-05-09 10:50:00,71.5,71.52,71.4,71.44,41659.0,59.2206,59.2371,59.1378,59.1709,41659.0
2017-05-09 11:00:00,71.44,71.54,71.41,71.52,57812.0,59.1709,59.2537,59.146,59.2371,57812.0
2017-05-09 11:10:00,71.52,71.53,71.48,71.53,23418.0,59.2371,59.2454,59.204,59.2454,23418.0
2017-05-09 11:20:00,71.53,71.59,71.5,71.56,47905.0,59.2454,59.2951,59.2206,59.2703,47905.0
2017-05-09 11:30:00,71.55,71.62,71.55,71.62,21427.0,59.262,59.32,59.262,59.32,21427.0
2017-05-09 11:40:00,71.62,71.64,71.57,71.62,27878.0,59.32,59.3365,59.2786,59.32,27878.0
2017-05-09 11:50:00,71.62,71.66,71.61,71.65,28102.0,59.32,59.3531,59.3117,59.3448,28102.0
2017-05-09 12:00:00,71.64,71.67,71.63,71.63,13484.0,59.3365,59.3614,59.3283,59.3283,13484.0
2017-05-09 12:10:00,71.63,71.63,71.59,71.6,29130.0,59.3283,59.3283,59.2951,59.3034,29130.0
2017-05-09 12:20:00,71.61,71.61,71.51,71.52,20697.0,59.3117,59.3117,59.2289,59.2371,20697.0
2017-05-09 12:30:00,71.52,71.52,71.48,71.52,20725.0,59.2371,59.2371,59.204,59.2371,20725.0
2017-05-09 12:40:00,71.52,71.52,71.47,71.5,23772.0,59.2371,59.2371,59.1957,59.2206,23772.0
2017-05-09 12:50:00,71.49,71.49,71.42,71.44,21894.0,59.2123,59.2123,59.1543,59.1709,21894.0
2017-05-09 13:00:00,71.44,71.44,71.41,71.44,29988.0,59.1709,59.1709,59.146,59.1709,29988.0
2017-05-09 13:10:00,71.44,71.47,71.43,71.47,29539.0,59.1709,59.1957,59.1626,59.1957,29539.0
2017-05-09 13:20:00,71.47,71.48,71.37,71.4,30983.0,59.1957,59.204,59.1129,59.1378,30983.0
2017-05-09 13:30:00,71.4,71.47,71.38,71.47,35585.0,59.1378,59.1957,59.1212,59.1957,35585.0
2017-05-09 13:40:00,71.46,71.49,71.42,71.48,25170.0,59.1875,59.2123,59.1543,59.204,25170.0
2017-05-09 13:50:00,71.48,71.5,71.43,71.44,30818.0,59.204,59.2206,59.1626,59.1709,30818.0
2017-05-09 14:00:00,71.45,71.47,71.4,71.43,31984.0,59.1792,59.1957,59.1378,59.1626,31984.0
2017-05-09 14:10:00,71.42,71.43,71.4,71.43,34158.0,59.1543,59.1626,59.1378,59.1626,34158.0
2017-05-09 14:20:00,71.43,71.45,71.4,71.41,24309.0,59.1626,59.1792,59.1378,59.146,24309.0
2017-05-09 14:30:00,71.4,71.42,71.38,71.4,26884.0,59.1378,59.1543,59.1212,59.1378,26884.0
2017-05-09 14:40:00,71.39,71.44,71.37,71.42,35721.0,59.1295,59.1709,59.1129,59.1543,35721.0
2017-05-09 14:50:00,71.42,71.47,71.41,71.47,26040.0,59.1543,59.1957,59.146,59.1957,26040.0
2017-05-09 15:00:00,71.46,71.49,71.43,71.49,35407.0,59.1875,59.2123,59.1626,59.2123,35407.0
2017-05-09 15:10:00,71.49,71.52,71.48,71.48,29315.0,59.2123,59.2371,59.204,59.204,29315.0
2017-05-09 15:20:00,71.48,71.56,71.48,71.53,41051.0,59.204,59.2703,59.204,59.2454,41051.0
2017-05-09 15:30:00,71.53,71.54,71.45,71.48,68438.0,59.2454,59.2537,59.1792,59.204,68438.0
2017-05-09 15:40:00,71.5,71.52,71.44,71.49,87358.0,59.2206,59.2371,59.1709,59.2123,87358.0
2017-05-09 15:50:00,71.49,71.57,71.48,71.52,218436.0,59.2123,59.2786,59.204,59.2371,218436.0
2017-05-10 09:30:00,71.47,71.77,71.27,71.69,119584.0,59.1957,59.4442,59.0301,59.378,119584.0
2017-05-10 09:40:00,71.68,71.86,71.65,71.75,60719.0,59.3697,59.5188,59.3448,59.4276,60719.0
2017-05-10 09:50:00,71.75,71.9,71.75,71.83,49360.0,59.4276,59.5519,59.4276,59.4939,49360.0
2017-05-10 10:00:00,71.83,71.83,71.71,71.73,51998.0,59.4939,59.4939,59.3945,59.4111,51998.0
2017-05-10 10:10:00,71.72,71.77,71.67,71.75,40572.0,59.4028,59.4442,59.3614,59.4276,40572.0
2017-05-10 10:20:00,71.75,71.83,71.71,71.71,42509.0,59.4276,59.4939,59.3945,59.3945,42509.0
2017-05-10 10:30:00,71.72,71.78,71.69,71.75,64104.0,59.4028,59.4525,59.378,59.4276,64104.0
2017-05-10 10:40:00,71.74,71.77,71.59,71.67,55949.0,59.4194,59.4442,59.2951,59.3614,55949.0
2017-05-10 10:50:00,71.66,71.68,71.59,71.6,42592.0,59.3531,59.3697,59.2951,59.3034,42592.0
2017-05-10 11:00:00,71.61,71.69,71.55,71.69,113419.0,59.3117,59.378,59.262,59.378,113419.0
2017-05-10 11:10:00,71.68,71.71,71.65,71.7,26975.0,59.3697,59.3945,59.3448,59.3862,26975.0
2017-05-10 11:20:00,71.7,71.73,71.65,71.72,33794.0,59.3862,59.4111,59.3448,59.4028,33794.0
2017-05-10 11:30:00,71.72,71.75,71.68,71.74,67475.0,59.4028,59.4276,59.3697,59.4194,67475.0
2017-05-10 11:40:00,71.73,71.76,71.71,71.75,37321.0,59.4111,59.4359,59.3945,59.4276,37321.0
2017-05-10 11:50:00,71.75,71.79,71.71,71.75,43852.0,59.4276,59.4608,59.3945,59.4276,43852.0
2017-05-10 12:00:00,71.75,71.78,71.72,71.78,43552.0,59.4276,59.4525,59.4028,59.4525,43552.0
2017-05-10 12:10:00,71.77,71.78,71.7,71.7,29740.0,59.4442,59.4525,59.3862,59.3862,29740.0
2017-05-10 12:20:00,71.71,71.76,71.68,71.74,196654.0,59.3945,59.4359,59.3697,59.4194,196654.0
2017-05-10 12:30:00,71.75,71.79,71.73,71.78,37784.0,59.4276,59.4608,59.4111,59.4525,37784.0
2017-05-10 12:40:00,71.77,71.77,71.69,71.71,68759.0,59.4442,59.4442,59.378,59.3945,68759.0
2017-05-10 12:50:00,71.71,71.78,71.7,71.76,29034.0,59.3945,59.4525,59.3862,59.4359,29034.0
2017-05-10 13:00:00,71.76,71.79,71.69,71.7,25751.0,59.4359,59.4608,59.378,59.3862,25751.0
2017-05-10 13:10:00,71.7,71.71,71.64,71.64,20016.0,59.3862,59.3945,59.3365,59.3365,20016.0
2017-05-10 13:20:00,71.65,71.67,71.63,71.67,23728.0,59.3448,59.3614,59.3283,59.3614,23728.0
2017-05-10 13:30:00,71.67,71.67,71.6,71.62,22500.0,59.3614,59.3614,59.3034,59.32,22500.0
2017-05-10 13:40:00,71.62,71.65,71.61,71.64,20388.0,59.32,59.3448,59.3117,59.3365,20388.0
2017-05-10 13:50:00,71.64,71.66,71.6,71.61,21402.0,59.3365,59.3531,59.3034,59.3117,21402.0
2017-05-10 14:00:00,71.61,71.64,71.59,71.64,41971.0,59.3117,59.3365,59.2951,59.3365,41971.0
2017-05-10 14:10:00,71.64,71.67,71.6,71.62,27368.0,59.3365,59.3614,59.3034,59.32,27368.0
2017-05-10 14:20:00,71.61,71.7,71.6,71.69,59927.0,59.3117,59.3862,59.3034,59.378,59927.0
2017-05-10 14:30:00,71.69,71.72,71.68,71.72,48722.0,59.378,59.4028,59.3697,59.4028,48722.0
2017-05-10 14:40:00,71.73,71.76,71.69,71.72,45835.0,59.4111,59.4359,59.378,59.4028,45835.0
2017-05-10 14:50:00,71.72,71.76,71.7,71.72,44397.0,59.4028,59.4359,59.3862,59.4028,44397.0
2017-05-10 15:00:00,71.72,71.79,71.72,71.78,45281.0,59.4028,59.4608,59.4028,59.4525,45281.0
2017-05-10 15:10:00,71.78,71.84,71.77,71.78,44112.0,59.4525,59.5022,59.4442,59.4525,44112.0
2017-05-10 15:20:00,71.77,71.83,71.77,71.8,49060.0,59.4442,59.4939,59.4442,59.4691,49060.0
2017-05-10 15:30:00,71.8,71.81,71.7,71.78,81132.0,59.4691,59.4773,59.3862,59.4525,81132.0
2017-05-10 15:40:00,71.78,71.83,71.76,71.77,99180.0,59.4525,59.4939,59.4359,59.4442,99180.0
2017-05-10 15:50:00,71.77,71.79,71.74,71.76,226405.0,59.4442,59.4608,59.4194,59.4359,226405.0
2017-05-11 09:30:00,71.48,71.63,71.46,71.55,97725.0,59.204,59.3283,59.1875,59.262,97725.0
2017-05-11 09:40:00,71.54,71.57,71.45,71.47,50347.0,59.2537,59.2786,59.1792,59.1957,50347.0
2017-05-11 09:50:00,71.48,71.5,71.33,71.45,52907.0,59.204,59.2206,59.0798,59.1792,52907.0
2017-05-11 10:00:00,71.44,71.64,71.44,71.59,33827.0,59.1709,59.3365,59.1709,59.2951,33827.0
2017-05-11 10:10:00,71.58,71.59,71.45,71.48,38556.0,59.2868,59.2951,59.1792,59.204,38556.0
2017-05-11 10:20:00,71.48,71.48,71.36,71.44,39028.0,59.204,59.204,59.1046,59.1709,39028.0
2017-05-11 10:30:00,71.44,71.52,71.42,71.52,56485.0,59.1709,59.2371,59.1543,59.2371,56485.0
2017-05-11 10:40:00,71.52,71.57,71.43,71.43,47774.0,59.2371,59.2786,59.1626,59.1626,47774.0
2017-05-11 10:50:00,71.43,71.5,71.4,71.49,29672.0,59.1626,59.2206,59.1378,59.2123,29672.0
2017-05-11 11:00:00,71.5,71.5,71.39,71.4,39089.0,59.2206,59.2206,59.1295,59.1378,39089.0
2017-05-11 11:10:00,71.41,71.43,71.37,71.39,39290.0,59.146,59.1626,59.1129,59.1295,39290.0
2017-05-11 11:20:00,71.39,71.41,71.33,71.37,46492.0,59.1295,59.146,59.0798,59.1129,46492.0
2017-05-11 11:30:00,71.37,71.46,71.36,71.43,52624.0,59.1129,59.1875,59.1046,59.1626,52624.0
2017-05-11 11:40:00,71.42,71.43,71.37,71.38,23175.0,59.1543,59.1626,59.1129,59.1212,23175.0
2017-05-11 11:50:00,71.39,71.42,71.36,71.36,23507.0,59.1295,59.1543,59.1046,59.1046,23507.0
2017-05-11 12:00:00,71.37,71.43,71.35,71.42,23475.0,59.1129,59.1626,59.0963,59.1543,23475.0
2017-05-11 12:10:00,71.41,71.46,71.39,71.46,23366.0,59.146,59.1875,59.1295,59.1875,23366.0
2017-05-11 12:20:00,71.47,71.48,71.42,71.44,23069.0,59.1957,59.204,59.1543,59.1709,23069.0
2017-05-11 12:30:00,71.43,71.48,71.4,71.46,31648.0,59.1626,59.204,59.1378,59.1875,31648.0
2017-05-11 12:40:00,71.46,71.49,71.46,71.48,27786.0,59.1875,59.2123,59.1875,59.204,27786.0
2017-05-11 12:50:00,71.49,71.55,71.45,71.52,39587.0,59.2123,59.262,59.1792,59.2371,39587.0
2017-05-11 13:00:00,71.52,71.53,71.35,71.45,219839.0,59.2371,59.2454,59.0963,59.1792,219839.0
2017-05-11 13:10:00,71.45,71.5,71.43,71.47,89416.0,59.1792,59.2206,59.1626,59.1957,89416.0
2017-05-11 13:20:00,71.48,71.52,71.44,71.49,61920.0,59.204,59.2371,59.1709,59.2123,61920.0
2017-05-11 13:30:00,71.49,71.57,71.49,71.56,17188.0,59.2123,59.2786,59.2123,59.2703,17188.0
2017-05-11 13:40:00,71.56,71.59,71.54,71.56,22776.0,59.2703,59.2951,59.2537,59.2703,22776.0
2017-05-11 13:50:00,71.56,71.58,71.54,71.58,13476.0,59.2703,59.2868,59.2537,59.2868,13476.0
2017-05-11 14:00:00,71.58,71.59,71.52,71.55,31740.0,59.2868,59.2951,59.2371,59.262,31740.0
2017-05-11 14:10:00,71.55,71.63,71.52,71.62,32616.0,59.262,59.3283,59.2371,59.32,32616.0
2017-05-11 14:20:00,71.62,71.65,71.61,71.64,15618.0,59.32,59.3448,59.3117,59.3365,15618.0
2017-05-11 14:30:00,71.64,71.65,71.59,71.6,25593.0,59.3365,59.3448,59.2951,59.3034,25593.0
2017-05-11 14:40:00,71.6,71.64,71.59,71.64,22920.0,59.3034,59.3365,59.2951,59.3365,22920.0
2017-05-11 14:50:00,71.63,71.64,71.56,71.57,28591.0,59.3283,59.3365,59.2703,59.2786,28591.0
2017-05-11 15:00:00,71.58,71.62,71.57,71.58,33366.0,59.2868,59.32,59.2786,59.2868,33366.0
2017-05-11 15:10:00,71.58,71.63,71.58,71.62,34132.0,59.2868,59.3283,59.2868,59.32,34132.0
2017-05-11 15:20:00,71.61,71.63,71.6,71.62,47098.0,59.3117,59.3283,59.3034,59.32,47098.0
2017-05-11 15:30:00,71.63,71.66,71.61,71.65,60160.0,59.3283,59.3531,59.3117,59.3448,60160.0
2017-05-11 15:40:00,71.65,71.66,71.6,71.64,69638.0,59.3448,59.3531,59.3034,59.3365,69638.0
2017-05-11 15:50:00,71.64,71.66,71.56,71.65,373661.0,59.3365,59.3531,59.2703,59.3448,373661.0
2017-05-12 09:30:00,71.6,71.67,71.52,71.58,70694.0,59.3034,59.3614,59.2371,59.2868,70694.0
2017-05-12 09:40:00,71.57,71.57,71.28,71.3,85518.0,59.2786,59.2786,59.0384,59.0549,85518.0
2017-05-12 09:50:00,71.3,71.39,71.26,71.35,61320.0,59.0549,59.1295,59.0218,59.0963,61320.0
2017-05-12 10:00:00,71.34,71.38,71.3,71.31,73505.0,59.0881,59.1212,59.0549,59.0632,73505.0
2017-05-12 10:10:00,71.31,71.46,71.31,71.4,45472.0,59.0632,59.1875,59.0632,59.1378,45472.0
2017-05-12 10:20:00,71.4,71.41,71.29,71.4,37716.0,59.1378,59.146,59.0466,59.1378,37716.0
2017-05-12 10:30:00,71.4,71.42,71.35,71.37,32196.0,59.1378,59.1543,59.0963,59.1129,32196.0
2017-05-12 10:40:00,71.36,71.41,71.32,71.41,40638.0,59.1046,59.146,59.0715,59.146,40638.0
2017-05-12 10:50:00,71.42,71.47,71.37,71.47,31706.0,59.1543,59.1957,59.1129,59.1957,31706.0
2017-05-12 11:00:00,71.47,71.47,71.42,71.45,31251.0,59.1957,59.1957,59.1543,59.1792,31251.0
2017-05-12 11:10:00,71.45,71.48,71.42,71.45,44235.0,59.1792,59.204,59.1543,59.1792,44235.0
2017-05-12 11:20:00,71.45,71.47,71.43,71.44,29308.0,59.1792,59.1957,59.1626,59.1709,29308.0
2017-05-12 11:30:00,71.43,71.47,71.42,71.46,23961.0,59.1626,59.1957,59.1543,59.1875,23961.0
2017-05-12 11:40:00,71.47,71.52,71.44,71.49,26641.0,59.1957,59.2371,59.1709,59.2123,26641.0
2017-05-12 11:50:00,71.49,71.51,71.45,71.48,25639.0,59.2123,59.2289,59.1792,59.204,25639.0
2017-05-12 12:00:00,71.47,71.47,71.38,71.39,22672.0,59.1957,59.1957,59.1212,59.1295,22672.0
2017-05-12 12:10:00,71.39,71.44,71.39,71.4,18490.0,59.1295,59.1709,59.1295,59.1378,18490.0
2017-05-12 12:20:00,71.4,71.41,71.38,71.39,17307.0,59.1378,59.146,59.1212,59.1295,17307.0
2017-05-12 12:30:00,71.39,71.43,71.39,71.41,16433.0,59.1295,59.1626,59.1295,59.146,16433.0
2017-05-12 12:40:00,71.42,71.43,71.39,71.41,20245.0,59.1543,59.1626,59.1295,59.146,20245.0
2017-05-12 12:50:00,71.4,71.44,71.38,71.39,15880.0,59.1378,59.1709,59.1212,59.1295,15880.0
2017-05-12 13:00:00,71.38,71.4,71.35,71.36,24295.0,59.1212,59.1378,59.0963,59.1046,24295.0
2017-05-12 13:10:00,71.36,71.36,71.32,71.32,18025.0,59.1046,59.1046,59.0715,59.0715,18025.0
2017-05-12 13:20:00,71.32,71.34,71.31,71.32,19071.0,59.0715,59.0881,59.0632,59.0715,19071.0
2017-05-12 13:30:00,71.32,71.33,71.29,71.29,21241.0,59.0715,59.0798,59.0466,59.0466,21241.0
2017-05-12 13:40:00,71.3,71.3,71.25,71.28,23325.0,59.0549,59.0549,59.0135,59.0384,23325.0
2017-05-12 13:50:00,71.28,71.33,71.28,71.33,20594.0,59.0384,59.0798,59.0384,59.0798,20594.0
2017-05-12 14:00:00,71.32,71.32,71.28,71.29,19475.0,59.0715,59.0715,59.0384,59.0466,19475.0
2017-05-12 14:10:00,71.28,71.29,71.26,71.28,25379.0,59.0384,59.0466,59.0218,59.0384,25379.0
2017-05-12 14:20:00,71.28,71.28,71.22,71.23,28956.0,59.0384,59.0384,58.9887,58.997,28956.0
2017-05-12 14:30:00,71.23,71.28,71.21,71.27,39203.0,58.997,59.0384,58.9804,59.0301,39203.0
2017-05-12 14:40:00,71.27,71.28,71.23,71.23,19546.0,59.0301,59.0384,58.997,58.997,19546.0
2017-05-12 14:50:00,71.24,71.24,71.19,71.22,30069.0,59.0052,59.0052,58.9638,58.9887,30069.0
2017-05-12 15:00:00,71.22,71.25,71.19,71.2,32211.0,58.9887,59.0135,58.9638,58.9721,32211.0
2017-05-12 15:10:00,71.2,71.24,71.19,71.24,28564.0,58.9721,59.0052,58.9638,59.0052,28564.0
2017-05-12 15:20:00,71.24,71.27,71.23,71.23,32962.0,59.0052,59.0301,58.997,58.997,32962.0
2017-05-12 15:30:00,71.23,71.28,71.21,71.28,50113.0,58.997,59.0384,58.9804,59.0384,50113.0
2017-05-12 15:40:00,71.28,71.33,71.2,71.24,103591.0,59.0384,59.0798,58.9721,59.0052,103591.0
2017-05-12 15:50:00,71.24,71.26,71.18,71.25,239967.0,59.0052,59.0218,58.9555,59.0135,239967.0
2017-05-15 09:30:00,71.3,71.57,71.28,71.52,106062.0,59.0549,59.2786,59.0384,59.2371,106062.0
2017-05-15 09:40:00,71.52,71.55,71.44,71.53,42562.0,59.2371,59.262,59.1709,59.2454,42562.0
2017-05-15 09:50:00,71.54,71.64,71.5,71.61,145431.0,59.2537,59.3365,59.2206,59.3117,145431.0
2017-05-15 10:00:00,71.61,71.72,71.57,71.71,37908.0,59.3117,59.4028,59.2786,59.3945,37908.0
2017-05-15 10:10:00,71.72,71.76,71.7,71.74,60930.0,59.4028,59.4359,59.3862,59.4194,60930.0
2017-05-15 10:20:00,71.74,71.74,71.67,71.72,31201.0,59.4194,59.4194,59.3614,59.4028,31201.0
2017-05-15 10:30:00,71.72,71.78,71.72,71.72,50654.0,59.4028,59.4525,59.4028,59.4028,50654.0
2017-05-15 10:40:00,71.72,71.75,71.68,71.7,32879.0,59.4028,59.4276,59.3697,59.3862,32879.0
2017-05-15 10:50:00,71.71,71.73,71.64,71.7,48485.0,59.3945,59.4111,59.3365,59.3862,48485.0
2017-05-15 11:00:00,71.71,71.83,71.69,71.81,54282.0,59.3945,59.4939,59.378,59.4773,54282.0
2017-05-15 11:10:00,71.81,71.84,71.75,71.81,71428.0,59.4773,59.5022,59.4276,59.4773,71428.0
2017-05-15 11:20:00,71.81,71.81,71.73,71.76,27863.0,59.4773,59.4773,59.4111,59.4359,27863.0
2017-05-15 11:30:00,71.76,71.79,71.71,71.77,41025.0,59.4359,59.4608,59.3945,59.4442,41025.0
2017-05-15 11:40:00,71.77,71.78,71.73,71.75,28889.0,59.4442,59.4525,59.4111,59.4276,28889.0
2017-05-15 11:50:00,71.76,71.76,71.72,71.75,24764.0,59.4359,59.4359,59.4028,59.4276,24764.0
2017-05-15 12:00:00,71.75,71.78,71.69,71.71,39288.0,59.4276,59.4525,59.378,59.3945,39288.0
2017-05-15 12:10:00,71.7,71.73,71.69,71.72,39016.0,59.3862,59.4111,59.378,59.4028,39016.0
2017-05-15 12:20:00,71.72,71.72,71.69,71.72,28376.0,59.4028,59.4028,59.378,59.4028,28376.0
2017-05-15 12:30:00,71.72,71.72,71.67,71.68,28779.0,59.4028,59.4028,59.3614,59.3697,28779.0
2017-05-15 12:40:00,71.67,71.68,71.65,71.66,22897.0,59.3614,59.3697,59.3448,59.3531,22897.0
2017-05-15 12:50:00,71.66,71.7,71.65,71.69,23932.0,59.3531,59.3862,59.3448,59.378,23932.0
2017-05-15 13:00:00,71.7,71.71,71.67,71.69,16767.0,59.3862,59.3945,59.3614,59.378,16767.0
2017-05-15 13:10:00,71.69,71.72,71.67,71.68,30457.0,59.378,59.4028,59.3614,59.3697,30457.0
2017-05-15 13:20:00,71.69,71.76,71.68,71.75,36887.0,59.378,59.4359,59.3697,59.4276,36887.0
2017-05-15 13:30:00,71.76,71.78,71.75,71.78,34245.0,59.4359,59.4525,59.4276,59.4525,34245.0
2017-05-15 13:40:00,71.78,71.79,71.73,71.74,31501.0,59.4525,59.4608,59.4111,59.4194,31501.0
2017-05-15 13:50:00,71.74,71.75,71.7,71.73,45648.0,59.4194,59.4276,59.3862,59.4111,45648.0
2017-05-15 14:00:00,71.73,71.75,71.71,71.75,30777.0,59.4111,59.4276,59.3945,59.4276,30777.0
2017-05-15 14:10:00,71.76,71.76,71.73,71.76,34333.0,59.4359,59.4359,59.4111,59.4359,34333.0
2017-05-15 14:20:00,71.76,71.76,71.67,71.68,36625.0,59.4359,59.4359,59.3614,59.3697,36625.0
2017-05-15 14:30:00,71.68,71.69,71.64,71.65,29014.0,59.3697,59.378,59.3365,59.3448,29014.0
2017-05-15 14:40:00,71.65,71.69,71.64,71.68,29637.0,59.3448,59.378,59.3365,59.3697,29637.0
2017-05-15 14:50:00,71.69,71.69,71.65,71.68,30629.0,59.378,59.378,59.3448,59.3697,30629.0
2017-05-15 15:00:00,71.68,71.69,71.62,71.63,38262.0,59.3697,59.378,59.32,59.3283,38262.0
2017-05-15 15:10:00,71.63,71.65,71.61,71.61,35704.0,59.3283,59.3448,59.3117,59.3117,35704.0
2017-05-15 15:20:00,71.61,71.63,71.58,71.59,47549.0,59.3117,59.3283,59.2868,59.2951,47549.0
2017-05-15 15:30:00,71.59,71.63,71.58,71.59,48345.0,59.2951,59.3283,59.2868,59.2951,48345.0
2017-05-15 15:40:00,71.59,71.68,71.56,71.67,58608.0,59.2951,59.3697,59.2703,59.3614,58608.0
2017-05-15 15:50:00,71.67,71.69,71.62,71.64,153348.0,59.3614,59.378,59.32,59.3365,153348.0
2017-05-16 09:30:00,71.78,71.9,71.69,71.87,110677.0,59.4525,59.5519,59.378,59.527,110677.0
2017-05-16 09:40:00,71.86,71.9,71.81,71.86,57157.0,59.5188,59.5519,59.4773,59.5188,57157.0
2017-05-16 09:50:00,71.85,71.96,71.81,71.92,70700.0,59.5105,59.6016,59.4773,59.5685,70700.0
2017-05-16 10:00:00,71.92,71.92,71.78,71.85,60748.0,59.5685,59.5685,59.4525,59.5105,60748.0
2017-05-16 10:10:00,71.84,71.9,71.77,71.9,75462.0,59.5022,59.5519,59.4442,59.5519,75462.0
2017-05-16 10:20:00,71.9,71.93,71.82,71.82,48905.0,59.5519,59.5767,59.4856,59.4856,48905.0
2017-05-16 10:30:00,71.82,71.83,71.74,71.82,62315.0,59.4856,59.4939,59.4194,59.4856,62315.0
2017-05-16 10:40:00,71.82,71.82,71.7,71.79,33871.0,59.4856,59.4856,59.3862,59.4608,33871.0
2017-05-16 10:50:00,71.79,71.86,71.77,71.83,36083.0,59.4608,59.5188,59.4442,59.4939,36083.0
2017-05-16 11:00:00,71.84,71.9,71.79,71.84,82651.0,59.5022,59.5519,59.4608,59.5022,82651.0
2017-05-16 11:10:00,71.84,71.95,71.84,71.95,47654.0,59.5022,59.5933,59.5022,59.5933,47654.0
2017-05-16 11:20:00,71.95,71.97,71.81,71.81,128461.0,59.5933,59.6099,59.4773,59.4773,128461.0
2017-05-16 11:30:00,71.81,71.88,71.79,71.88,55373.0,59.4773,59.5353,59.4608,59.5353,55373.0
2017-05-16 11:40:00,71.88,71.93,71.85,71.93,57138.0,59.5353,59.5767,59.5105,59.5767,57138.0
2017-05-16 11:50:00,71.93,71.98,71.92,71.96,37836.0,59.5767,59.6181,59.5685,59.6016,37836.0
2017-05-16 12:00:00,71.95,71.97,71.87,71.89,28569.0,59.5933,59.6099,59.527,59.5436,28569.0
2017-05-16 12:10:00,71.89,71.91,71.87,71.9,31076.0,59.5436,59.5602,59.527,59.5519,31076.0
2017-05-16 12:20:00,71.9,71.91,71.89,71.9,65222.0,59.5519,59.5602,59.5436,59.5519,65222.0
2017-05-16 12:30:00,71.9,71.91,71.83,71.83,33890.0,59.5519,59.5602,59.4939,59.4939,33890.0
2017-05-16 12:40:00,71.84,71.96,71.81,71.94,69105.0,59.5022,59.6016,59.4773,59.585,69105.0
2017-05-16 12:50:00,71.94,71.95,71.89,71.92,19535.0,59.585,59.5933,59.5436,59.5685,19535.0
2017-05-16 13:00:00,71.92,71.92,71.89,71.9,30136.0,59.5685,59.5685,59.5436,59.5519,30136.0
2017-05-16 13:10:00,71.9,71.95,71.89,71.92,28659.0,59.5519,59.5933,59.5436,59.5685,28659.0
2017-05-16 13:20:00,71.92,71.92,71.84,71.86,25478.0,59.5685,59.5685,59.5022,59.5188,25478.0
2017-05-16 13:30:00,71.85,71.87,71.82,71.82,20841.0,59.5105,59.527,59.4856,59.4856,20841.0
2017-05-16 13:40:00,71.82,71.9,71.8,71.89,144862.0,59.4856,59.5519,59.4691,59.5436,144862.0
2017-05-16 13:50:00,71.9,71.9,71.8,71.82,25675.0,59.5519,59.5519,59.4691,59.4856,25675.0
2017-05-16 14:00:00,71.83,71.85,71.8,71.81,66118.0,59.4939,59.5105,59.4691,59.4773,66118.0
2017-05-16 14:10:00,71.8,71.84,71.8,71.83,31354.0,59.4691,59.5022,59.4691,59.4939,31354.0
2017-05-16 14:20:00,71.82,71.86,71.72,71.72,48061.0,59.4856,59.5188,59.4028,59.4028,48061.0
2017-05-16 14:30:00,71.72,71.76,71.72,71.76,29279.0,59.4028,59.4359,59.4028,59.4359,29279.0
2017-05-16 14:40:00,71.75,71.76,71.65,71.67,48902.0,59.4276,59.4359,59.3448,59.3614,48902.0
2017-05-16 14:50:00,71.68,71.77,71.67,71.74,99481.0,59.3697,59.4442,59.3614,59.4194,99481.0
2017-05-16 15:00:00,71.75,71.76,71.7,71.75,60272.0,59.4276,59.4359,59.3862,59.4276,60272.0
2017-05-16 15:10:00,71.76,71.76,71.69,71.72,54111.0,59.4359,59.4359,59.378,59.4028,54111.0
2017-05-16 15:20:00,71.71,71.73,71.66,71.67,56069.0,59.3945,59.4111,59.3531,59.3614,56069.0
2017-05-16 15:30:00,71.68,71.69,71.58,71.59,93078.0,59.3697,59.378,59.2868,59.2951,93078.0
2017-05-16 15:40:00,71.58,71.63,71.54,71.56,131848.0,59.2868,59.3283,59.2537,59.2703,131848.0
2017-05-16 15:50:00,71.56,71.59,71.56,71.58,163870.0,59.2703,59.2951,59.2703,59.2868,163870.0
2017-05-17 09:30:00,73.93,74.3,73.6,73.63,927822.0,61.2333,61.5397,60.9599,60.9848,927822.0
2017-05-17 09:40:00,73.63,73.91,73.46,73.64,886789.0,60.9848,61.2167,60.844,60.9931,886789.0
2017-05-17 09:50:00,73.63,73.75,73.53,73.67,354489.0,60.9848,61.0842,60.9019,61.0179,354489.0
2017-05-17 10:00:00,73.7,73.78,73.54,73.62,251121.0,61.0428,61.109,60.9102,60.9765,251121.0
2017-05-17 10:10:00,73.62,73.62,73.36,73.41,213143.0,60.9765,60.9765,60.7611,60.8026,213143.0
2017-05-17 10:20:00,73.41,73.51,73.33,73.44,136250.0,60.8026,60.8854,60.7363,60.8274,136250.0
2017-05-17 10:30:00,73.42,73.56,73.35,73.54,137990.0,60.8108,60.9268,60.7529,60.9102,137990.0
2017-05-17 10:40:00,73.53,73.75,73.49,73.73,178929.0,60.9019,61.0842,60.8688,61.0676,178929.0
2017-05-17 10:50:00,73.72,73.73,73.6,73.64,105557.0,61.0593,61.0676,60.9599,60.9931,105557.0
2017-05-17 11:00:00,73.64,73.7,73.59,73.7,181876.0,60.9931,61.0428,60.9516,61.0428,181876.0
2017-05-17 11:10:00,73.7,73.72,73.54,73.55,139807.0,61.0428,61.0593,60.9102,60.9185,139807.0
2017-05-17 11:20:00,73.56,73.61,73.49,73.61,93511.0,60.9268,60.9682,60.8688,60.9682,93511.0
2017-05-17 11:30:00,73.61,73.68,73.57,73.67,106640.0,60.9682,61.0262,60.9351,61.0179,106640.0
2017-05-17 11:40:00,73.67,73.84,73.66,73.84,141414.0,61.0179,61.1587,61.0096,61.1587,141414.0
2017-05-17 11:50:00,73.84,74.01,73.84,73.98,159651.0,61.1587,61.2995,61.1587,61.2747,159651.0
2017-05-17 12:00:00,73.98,76.86,73.96,74.43,1290526.0,61.2747,63.6601,61.2581,61.6474,1290526.0
2017-05-17 12:10:00,74.43,74.93,74.41,74.89,1239026.0,61.6474,62.0615,61.6308,62.0284,1239026.0
2017-05-17 12:20:00,74.89,75.17,74.25,74.7,1344665.0,62.0284,62.2603,61.4983,61.871,1344665.0
2017-05-17 12:30:00,74.72,74.92,74.5,74.52,354943.0,61.8876,62.0532,61.7054,61.7219,354943.0
2017-05-17 12:40:00,74.52,74.69,74.34,74.35,321171.0,61.7219,61.8627,61.5728,61.5811,321171.0
2017-05-17 12:50:00,74.33,74.37,74.1,74.24,279440.0,61.5646,61.5977,61.3741,61.49,279440.0
2017-05-17 13:00:00,74.24,74.43,74.18,74.42,573608.0,61.49,61.6474,61.4403,61.6391,573608.0
2017-05-17 13:10:00,74.41,74.43,74.16,74.27,163561.0,61.6308,61.6474,61.4238,61.5149,163561.0
2017-05-17 13:20:00,74.27,74.47,74.25,74.47,98672.0,61.5149,61.6805,61.4983,61.6805,98672.0
2017-05-17 13:30:00,74.47,75.09,74.43,75.06,463958.0,61.6805,62.194,61.6474,62.1692,463958.0
2017-05-17 13:40:00,75.05,75.35,75.02,75.35,285289.0,62.1609,62.4094,62.1361,62.4094,285289.0
2017-05-17 13:50:00,75.35,75.54,75.22,75.33,381746.0,62.4094,62.5668,62.3017,62.3928,381746.0
2017-05-17 14:00:00,75.31,75.4,75.24,75.37,227928.0,62.3763,62.4508,62.3183,62.4259,227928.0
2017-05-17 14:10:00,75.36,75.38,75.16,75.27,280222.0,62.4177,62.4342,62.252,62.3431,280222.0
2017-05-17 14:20:00,75.27,75.48,75.19,75.47,230052.0,62.3431,62.5171,62.2769,62.5088,230052.0
2017-05-17 14:30:00,75.47,75.53,75.3,75.47,313446.0,62.5088,62.5585,62.368,62.5088,313446.0
2017-05-17 14:40:00,75.47,75.51,75.39,75.48,330204.0,62.5088,62.5419,62.4425,62.5171,330204.0
2017-05-17 14:50:00,75.48,75.75,75.44,75.61,360564.0,62.5171,62.7407,62.4839,62.6247,360564.0
2017-05-17 15:00:00,75.61,75.66,75.43,75.52,259319.0,62.6247,62.6661,62.4756,62.5502,259319.0
2017-05-17 15:10:00,75.52,75.53,75.22,75.3,310046.0,62.5502,62.5585,62.3017,62.368,310046.0
2017-05-17 15:20:00,75.31,75.4,75.24,75.38,322305.0,62.3763,62.4508,62.3183,62.4342,322305.0
2017-05-17 15:30:00,75.38,75.71,75.35,75.67,754239.0,62.4342,62.7076,62.4094,62.6744,754239.0
2017-05-17 15:40:00,75.67,76.21,75.67,76.12,901176.0,62.6744,63.1217,62.6744,63.0471,901176.0
2017-05-17 15:50:00,76.13,76.35,75.59,75.67,1315841.0,63.0554,63.2376,62.6082,62.6744,1315841.0
2017-05-18 09:30:00,73.95,74.14,73.02,74.07,680559.0,61.2498,61.4072,60.4795,61.3492,680559.0
2017-05-18 09:40:00,74.09,74.66,74.06,74.63,329499.0,61.3658,61.8379,61.3409,61.813,329499.0
2017-05-18 09:50:00,74.65,74.81,74.49,74.59,370748.0,61.8296,61.9621,61.6971,61.7799,370748.0
2017-05-18 10:00:00,74.6,74.68,74.1,74.16,356435.0,61.7882,61.8544,61.3741,61.4238,356435.0
2017-05-18 10:10:00,74.17,74.29,74.06,74.25,156789.0,61.432,61.5314,61.3409,61.4983,156789.0
2017-05-18 10:20:00,74.25,74.52,74.24,74.52,142962.0,61.4983,61.7219,61.49,61.7219,142962.0
2017-05-18 10:30:00,74.55,74.58,74.34,74.34,88873.0,61.7468,61.7716,61.5728,61.5728,88873.0
2017-05-18 10:40:00,74.34,74.39,74.26,74.31,154557.0,61.5728,61.6143,61.5066,61.548,154557.0
2017-05-18 10:50:00,74.31,74.38,74.26,74.33,117419.0,61.548,61.606,61.5066,61.5646,117419.0
2017-05-18 11:00:00,74.32,74.49,74.32,74.47,98059.0,61.5563,61.6971,61.5563,61.6805,98059.0
2017-05-18 11:10:00,74.47,74.59,74.44,74.49,129918.0,61.6805,61.7799,61.6557,61.6971,129918.0
2017-05-18 11:20:00,74.48,74.65,74.45,74.64,88089.0,61.6888,61.8296,61.6639,61.8213,88089.0
2017-05-18 11:30:00,74.65,74.72,74.58,74.72,101984.0,61.8296,61.8876,61.7716,61.8876,101984.0
2017-05-18 11:40:00,74.72,74.9,74.71,74.72,126806.0,61.8876,62.0367,61.8793,61.8876,126806.0
2017-05-18 11:50:00,74.72,74.81,74.65,74.65,82893.0,61.8876,61.9621,61.8296,61.8296,82893.0
2017-05-18 12:00:00,74.66,74.66,74.51,74.55,137600.0,61.8379,61.8379,61.7136,61.7468,137600.0
2017-05-18 12:10:00,74.55,74.59,74.42,74.44,112159.0,61.7468,61.7799,61.6391,61.6557,112159.0
2017-05-18 12:20:00,74.44,74.55,74.41,74.45,72359.0,61.6557,61.7468,61.6308,61.6639,72359.0
2017-05-18 12:30:00,74.46,74.57,74.46,74.55,63844.0,61.6722,61.7633,61.6722,61.7468,63844.0
2017-05-18 12:40:00,74.56,74.56,74.47,74.48,54494.0,61.7551,61.7551,61.6805,61.6888,54494.0
2017-05-18 12:50:00,74.47,74.48,74.33,74.37,49677.0,61.6805,61.6888,61.5646,61.5977,49677.0
2017-05-18 13:00:00,74.37,74.49,74.32,74.38,114947.0,61.5977,61.6971,61.5563,61.606,114947.0
2017-05-18 13:10:00,74.38,74.38,74.23,74.28,65016.0,61.606,61.606,61.4817,61.5231,65016.0
2017-05-18 13:20:00,74.28,74.31,74.22,74.23,94604.0,61.5231,61.548,61.4734,61.4817,94604.0
2017-05-18 13:30:00,74.23,74.23,74.07,74.11,101253.0,61.4817,61.4817,61.3492,61.3823,101253.0
2017-05-18 13:40:00,74.11,74.13,73.94,73.96,110764.0,61.3823,61.3989,61.2415,61.2581,110764.0
2017-05-18 13:50:00,73.96,74.12,73.89,74.05,169742.0,61.2581,61.3906,61.2001,61.3326,169742.0
2017-05-18 14:00:00,74.05,74.23,74.04,74.2,107336.0,61.3326,61.4817,61.3244,61.4569,107336.0
2017-05-18 14:10:00,74.21,74.22,74.13,74.22,95483.0,61.4652,61.4734,61.3989,61.4734,95483.0
2017-05-18 14:20:00,74.23,74.32,74.12,74.13,113550.0,61.4817,61.5563,61.3906,61.3989,113550.0
2017-05-18 14:30:00,74.14,74.33,74.13,74.28,125220.0,61.4072,61.5646,61.3989,61.5231,125220.0
2017-05-18 14:40:00,74.28,74.28,74.16,74.21,80727.0,61.5231,61.5231,61.4238,61.4652,80727.0
2017-05-18 14:50:00,74.22,74.25,74.14,74.23,89558.0,61.4734,61.4983,61.4072,61.4817,89558.0
2017-05-18 15:00:00,74.24,74.27,74.15,74.2,208251.0,61.49,61.5149,61.4155,61.4569,208251.0
2017-05-18 15:10:00,74.19,74.25,74.07,74.09,288569.0,61.4486,61.4983,61.3492,61.3658,288569.0
2017-05-18 15:20:00,74.1,74.14,73.97,74.04,109443.0,61.3741,61.4072,61.2664,61.3244,109443.0
2017-05-18 15:30:00,74.05,74.06,73.97,74.03,149909.0,61.3326,61.3409,61.2664,61.3161,149909.0
2017-05-18 15:40:00,74.04,74.07,73.99,74.04,233839.0,61.3244,61.3492,61.2829,61.3244,233839.0
2017-05-18 15:50:00,74.04,74.08,73.92,73.94,438866.0,61.3244,61.3575,61.225,61.2415,438866.0
2017-05-19 09:30:00,74.3,74.42,74.01,74.42,426267.0,61.5397,61.6391,61.2995,61.6391,426267.0
2017-05-19 09:40:00,74.42,75.12,74.42,75.12,310310.0,61.6391,62.2189,61.6391,62.2189,310310.0
2017-05-19 09:50:00,75.11,75.8,75.06,75.76,356223.0,62.2106,62.7821,62.1692,62.749,356223.0
2017-05-19 10:00:00,75.8,75.9,75.54,75.54,283297.0,62.7821,62.8649,62.5668,62.5668,283297.0
2017-05-19 10:10:00,75.55,75.64,75.39,75.44,182830.0,62.575,62.6496,62.4425,62.4839,182830.0
2017-05-19 10:20:00,75.44,75.61,75.39,75.61,97921.0,62.4839,62.6247,62.4425,62.6247,97921.0
2017-05-19 10:30:00,75.61,75.62,75.4,75.45,90291.0,62.6247,62.633,62.4508,62.4922,90291.0
2017-05-19 10:40:00,75.45,75.49,75.33,75.37,163855.0,62.4922,62.5253,62.3928,62.4259,163855.0
2017-05-19 10:50:00,75.38,75.39,75.24,75.25,117805.0,62.4342,62.4425,62.3183,62.3266,117805.0
2017-05-19 11:00:00,75.24,75.26,75.15,75.23,104415.0,62.3183,62.3348,62.2437,62.31,104415.0
2017-05-19 11:10:00,75.24,75.24,75.09,75.15,71512.0,62.3183,62.3183,62.194,62.2437,71512.0
2017-05-19 11:20:00,75.15,75.16,75.03,75.09,78553.0,62.2437,62.252,62.1443,62.194,78553.0
2017-05-19 11:30:00,75.09,75.12,74.96,75.03,69591.0,62.194,62.2189,62.0864,62.1443,69591.0
2017-05-19 11:40:00,75.02,75.1,75.01,75.09,55384.0,62.1361,62.2023,62.1278,62.194,55384.0
2017-05-19 11:50:00,75.09,75.12,75.02,75.07,48491.0,62.194,62.2189,62.1361,62.1775,48491.0
2017-05-19 12:00:00,75.08,75.12,75.0,75.06,92753.0,62.1858,62.2189,62.1195,62.1692,92753.0
2017-05-19 12:10:00,75.07,75.07,74.89,74.92,101674.0,62.1775,62.1775,62.0284,62.0532,101674.0
2017-05-19 12:20:00,74.92,74.93,74.83,74.86,109980.0,62.0532,62.0615,61.9787,62.0035,109980.0
2017-05-19 12:30:00,74.87,74.96,74.87,74.95,94578.0,62.0118,62.0864,62.0118,62.0781,94578.0
2017-05-19 12:40:00,74.94,74.96,74.91,74.91,76282.0,62.0698,62.0864,62.0449,62.0449,76282.0
2017-05-19 12:50:00,74.91,74.91,74.88,74.89,60916.0,62.0449,62.0449,62.0201,62.0284,60916.0
2017-05-19 13:00:00,74.89,74.94,74.86,74.89,59579.0,62.0284,62.0698,62.0035,62.0284,59579.0
2017-05-19 13:10:00,74.9,74.96,74.88,74.94,43590.0,62.0367,62.0864,62.0201,62.0698,43590.0
2017-05-19 13:20:00,74.94,74.94,74.83,74.83,24433.0,62.0698,62.0698,61.9787,61.9787,24433.0
2017-05-19 13:30:00,74.84,74.85,74.78,74.81,32007.0,61.987,61.9953,61.9373,61.9621,32007.0
2017-05-19 13:40:00,74.82,74.87,74.81,74.84,32795.0,61.9704,62.0118,61.9621,61.987,32795.0
2017-05-19 13:50:00,74.84,74.93,74.82,74.91,63954.0,61.987,62.0615,61.9704,62.0449,63954.0
2017-05-19 14:00:00,74.91,75.0,74.91,74.99,58393.0,62.0449,62.1195,62.0449,62.1112,58393.0
2017-05-19 14:10:00,74.99,74.99,74.82,74.83,63881.0,62.1112,62.1112,61.9704,61.9787,63881.0
2017-05-19 14:20:00,74.82,74.9,74.82,74.86,51529.0,61.9704,62.0367,61.9704,62.0035,51529.0
2017-05-19 14:30:00,74.86,74.86,74.72,74.74,86269.0,62.0035,62.0035,61.8876,61.9041,86269.0
2017-05-19 14:40:00,74.75,74.76,74.63,74.73,157409.0,61.9124,61.9207,61.813,61.8959,157409.0
2017-05-19 14:50:00,74.73,74.76,74.62,74.64,91912.0,61.8959,61.9207,61.8048,61.8213,91912.0
2017-05-19 15:00:00,74.64,74.69,74.54,74.57,119617.0,61.8213,61.8627,61.7385,61.7633,119617.0
2017-05-19 15:10:00,74.57,74.59,74.44,74.56,141366.0,61.7633,61.7799,61.6557,61.7551,141366.0
2017-05-19 15:20:00,74.55,74.64,74.5,74.6,101287.0,61.7468,61.8213,61.7054,61.7882,101287.0
2017-05-19 15:30:00,74.59,74.72,74.57,74.7,166736.0,61.7799,61.8876,61.7633,61.871,166736.0
2017-05-19 15:40:00,74.7,74.79,74.62,74.78,205538.0,61.871,61.9456,61.8048,61.9373,205538.0
2017-05-19 15:50:00,74.79,74.88,74.77,74.82,460440.0,61.9456,62.0201,61.929,61.9704,460440.0
2017-05-22 09:30:00,75.0,75.23,74.91,75.03,150710.0,62.1195,62.31,62.0449,62.1443,150710.0
2017-05-22 09:40:00,75.02,75.05,74.85,74.87,82714.0,62.1361,62.1609,61.9953,62.0118,82714.0
2017-05-22 09:50:00,74.87,74.88,74.6,74.61,66703.0,62.0118,62.0201,61.7882,61.7965,66703.0
2017-05-22 10:00:00,74.63,74.76,74.58,74.68,71046.0,61.813,61.9207,61.7716,61.8544,71046.0
2017-05-22 10:10:00,74.69,74.82,74.6,74.79,97409.0,61.8627,61.9704,61.7882,61.9456,97409.0
2017-05-22 10:20:00,74.79,74.8,74.71,74.8,68534.0,61.9456,61.9538,61.8793,61.9538,68534.0
2017-05-22 10:30:00,74.79,74.95,74.77,74.93,157310.0,61.9456,62.0781,61.929,62.0615,157310.0
2017-05-22 10:40:00,74.92,75.01,74.81,74.83,113370.0,62.0532,62.1278,61.9621,61.9787,113370.0
2017-05-22 10:50:00,74.83,74.83,74.63,74.63,58876.0,61.9787,61.9787,61.813,61.813,58876.0
2017-05-22 11:00:00,74.63,74.71,74.6,74.71,62115.0,61.813,61.8793,61.7882,61.8793,62115.0
2017-05-22 11:10:00,74.71,74.71,74.61,74.68,76873.0,61.8793,61.8793,61.7965,61.8544,76873.0
2017-05-22 11:20:00,74.69,74.8,74.66,74.69,51119.0,61.8627,61.9538,61.8379,61.8627,51119.0
2017-05-22 11:30:00,74.7,74.78,74.69,74.75,57351.0,61.871,61.9373,61.8627,61.9124,57351.0
2017-05-22 11:40:00,74.75,74.75,74.65,74.72,43418.0,61.9124,61.9124,61.8296,61.8876,43418.0
2017-05-22 11:50:00,74.71,74.72,74.57,74.58,48804.0,61.8793,61.8876,61.7633,61.7716,48804.0
2017-05-22 12:00:00,74.59,74.62,74.55,74.57,37653.0,61.7799,61.8048,61.7468,61.7633,37653.0
2017-05-22 12:10:00,74.56,74.61,74.54,74.55,54883.0,61.7551,61.7965,61.7385,61.7468,54883.0
2017-05-22 12:20:00,74.55,74.56,74.44,74.45,43384.0,61.7468,61.7551,61.6557,61.6639,43384.0
2017-05-22 12:30:00,74.45,74.51,74.42,74.48,57489.0,61.6639,61.7136,61.6391,61.6888,57489.0
2017-05-22 12:40:00,74.48,74.56,74.46,74.54,63013.0,61.6888,61.7551,61.6722,61.7385,63013.0
2017-05-22 12:50:00,74.54,74.57,74.48,74.5,66326.0,61.7385,61.7633,61.6888,61.7054,66326.0
2017-05-22 13:00:00,74.49,74.55,74.47,74.52,40424.0,61.6971,61.7468,61.6805,61.7219,40424.0
2017-05-22 13:10:00,74.52,74.52,74.42,74.43,42854.0,61.7219,61.7219,61.6391,61.6474,42854.0
2017-05-22 13:20:00,74.45,74.46,74.37,74.39,57539.0,61.6639,61.6722,61.5977,61.6143,57539.0
2017-05-22 13:30:00,74.39,74.45,74.38,74.4,46004.0,61.6143,61.6639,61.606,61.6225,46004.0
2017-05-22 13:40:00,74.4,74.45,74.35,74.37,45365.0,61.6225,61.6639,61.5811,61.5977,45365.0
2017-05-22 13:50:00,74.38,74.51,74.37,74.48,40895.0,61.606,61.7136,61.5977,61.6888,40895.0
2017-05-22 14:00:00,74.48,74.48,74.4,74.41,49163.0,61.6888,61.6888,61.6225,61.6308,49163.0
2017-05-22 14:10:00,74.41,74.42,74.36,74.4,57644.0,61.6308,61.6391,61.5894,61.6225,57644.0
2017-05-22 14:20:00,74.4,74.41,74.36,74.39,65433.0,61.6225,61.6308,61.5894,61.6143,65433.0
2017-05-22 14:30:00,74.39,74.4,74.25,74.28,83429.0,61.6143,61.6225,61.4983,61.5231,83429.0
2017-05-22 14:40:00,74.28,74.3,74.18,74.25,101161.0,61.5231,61.5397,61.4403,61.4983,101161.0
2017-05-22 14:50:00,74.25,74.31,74.24,74.27,55263.0,61.4983,61.548,61.49,61.5149,55263.0
2017-05-22 15:00:00,74.28,74.29,74.18,74.23,107456.0,61.5231,61.5314,61.4403,61.4817,107456.0
2017-05-22 15:10:00,74.23,74.25,74.2,74.22,78633.0,61.4817,61.4983,61.4569,61.4734,78633.0
2017-05-22 15:20:00,74.22,74.28,74.19,74.27,81512.0,61.4734,61.5231,61.4486,61.5149,81512.0
2017-05-22 15:30:00,74.27,74.33,74.27,74.33,81439.0,61.5149,61.5646,61.5149,61.5646,81439.0
2017-05-22 15:40:00,74.33,74.35,74.25,74.27,148571.0,61.5646,61.5811,61.4983,61.5149,148571.0
2017-05-22 15:50:00,74.28,74.33,74.24,74.26,288056.0,61.5231,61.5646,61.49,61.5066,288056.0
2017-05-23 09:30:00,74.36,74.5,74.24,74.41,81810.0,61.5894,61.7054,61.49,61.6308,81810.0
2017-05-23 09:40:00,74.39,74.57,74.39,74.53,56628.0,61.6143,61.7633,61.6143,61.7302,56628.0
2017-05-23 09:50:00,74.55,74.65,74.51,74.61,62973.0,61.7468,61.8296,61.7136,61.7965,62973.0
2017-05-23 10:00:00,74.6,74.65,74.53,74.6,46191.0,61.7882,61.8296,61.7302,61.7882,46191.0
2017-05-23 10:10:00,74.61,74.78,74.54,74.7,99799.0,61.7965,61.9373,61.7385,61.871,99799.0
2017-05-23 10:20:00,74.72,74.76,74.58,74.62,114992.0,61.8876,61.9207,61.7716,61.8048,114992.0
2017-05-23 10:30:00,74.62,74.64,74.47,74.48,84232.0,61.8048,61.8213,61.6805,61.6888,84232.0
2017-05-23 10:40:00,74.48,74.56,74.44,74.48,66767.0,61.6888,61.7551,61.6557,61.6888,66767.0
2017-05-23 10:50:00,74.49,74.59,74.48,74.55,37533.0,61.6971,61.7799,61.6888,61.7468,37533.0
2017-05-23 11:00:00,74.55,74.55,74.4,74.4,41447.0,61.7468,61.7468,61.6225,61.6225,41447.0
2017-05-23 11:10:00,74.41,74.42,74.25,74.27,57136.0,61.6308,61.6391,61.4983,61.5149,57136.0
2017-05-23 11:20:00,74.27,74.28,74.12,74.13,104929.0,61.5149,61.5231,61.3906,61.3989,104929.0
2017-05-23 11:30:00,74.14,74.2,74.08,74.08,85629.0,61.4072,61.4569,61.3575,61.3575,85629.0
2017-05-23 11:40:00,74.09,74.14,74.03,74.11,65433.0,61.3658,61.4072,61.3161,61.3823,65433.0
2017-05-23 11:50:00,74.11,74.26,74.1,74.22,52327.0,61.3823,61.5066,61.3741,61.4734,52327.0
2017-05-23 12:00:00,74.22,74.33,74.22,74.3,37450.0,61.4734,61.5646,61.4734,61.5397,37450.0
2017-05-23 12:10:00,74.3,74.31,74.2,74.29,36884.0,61.5397,61.548,61.4569,61.5314,36884.0
2017-05-23 12:20:00,74.29,74.3,74.18,74.21,44466.0,61.5314,61.5397,61.4403,61.4652,44466.0
2017-05-23 12:30:00,74.21,74.27,74.18,74.25,30500.0,61.4652,61.5149,61.4403,61.4983,30500.0
2017-05-23 12:40:00,74.24,74.25,74.16,74.24,29253.0,61.49,61.4983,61.4238,61.49,29253.0
2017-05-23 12:50:00,74.24,74.25,74.16,74.16,28043.0,61.49,61.4983,61.4238,61.4238,28043.0
2017-05-23 13:00:00,74.17,74.26,74.16,74.25,40447.0,61.432,61.5066,61.4238,61.4983,40447.0
2017-05-23 13:10:00,74.26,74.26,74.12,74.17,48519.0,61.5066,61.5066,61.3906,61.432,48519.0
2017-05-23 13:20:00,74.17,74.17,74.09,74.14,62936.0,61.432,61.432,61.3658,61.4072,62936.0
2017-05-23 13:30:00,74.14,74.26,74.12,74.25,25835.0,61.4072,61.5066,61.3906,61.4983,25835.0
2017-05-23 13:40:00,74.25,74.25,74.13,74.15,39377.0,61.4983,61.4983,61.3989,61.4155,39377.0
2017-05-23 13:50:00,74.15,74.17,74.14,74.15,28648.0,61.4155,61.432,61.4072,61.4155,28648.0
2017-05-23 14:00:00,74.15,74.16,74.11,74.12,24006.0,61.4155,61.4238,61.3823,61.3906,24006.0
2017-05-23 14:10:00,74.12,74.12,74.06,74.09,24410.0,61.3906,61.3906,61.3409,61.3658,24410.0
2017-05-23 14:20:00,74.1,74.12,74.05,74.06,26254.0,61.3741,61.3906,61.3326,61.3409,26254.0
2017-05-23 14:30:00,74.06,74.07,74.0,74.03,43214.0,61.3409,61.3492,61.2912,61.3161,43214.0
2017-05-23 14:40:00,74.03,74.04,74.0,74.03,28825.0,61.3161,61.3244,61.2912,61.3161,28825.0
2017-05-23 14:50:00,74.03,74.04,73.96,74.04,46099.0,61.3161,61.3244,61.2581,61.3244,46099.0
2017-05-23 15:00:00,74.05,74.05,73.97,73.97,42054.0,61.3326,61.3326,61.2664,61.2664,42054.0
2017-05-23 15:10:00,73.98,73.99,73.83,73.85,69386.0,61.2747,61.2829,61.1504,61.167,69386.0
2017-05-23 15:20:00,73.84,73.89,73.79,73.79,52357.0,61.1587,61.2001,61.1173,61.1173,52357.0
2017-05-23 15:30:00,73.8,73.92,73.77,73.85,111599.0,61.1256,61.225,61.1007,61.167,111599.0
2017-05-23 15:40:00,73.85,73.87,73.74,73.75,118656.0,61.167,61.1836,61.0759,61.0842,118656.0
2017-05-23 15:50:00,73.75,73.86,73.74,73.85,209290.0,61.0842,61.1753,61.0759,61.167,209290.0
2017-05-24 09:30:00,74.05,74.16,73.93,74.11,75751.0,61.3326,61.4238,61.2333,61.3823,75751.0
2017-05-24 09:40:00,74.11,74.2,74.08,74.14,24632.0,61.3823,61.4569,61.3575,61.4072,24632.0
2017-05-24 09:50:00,74.12,74.2,74.1,74.16,21006.0,61.3906,61.4569,61.3741,61.4238,21006.0
2017-05-24 10:00:00,74.17,74.3,74.14,74.23,61709.0,61.432,61.5397,61.4072,61.4817,61709.0
2017-05-24 10:10:00,74.23,74.23,74.17,74.18,46000.0,61.4817,61.4817,61.432,61.4403,46000.0
2017-05-24 10:20:00,74.17,74.23,74.1,74.15,56139.0,61.432,61.4817,61.3741,61.4155,56139.0
2017-05-24 10:30:00,74.15,74.16,74.05,74.07,34102.0,61.4155,61.4238,61.3326,61.3492,34102.0
2017-05-24 10:40:00,74.06,74.16,74.03,74.15,28256.0,61.3409,61.4238,61.3161,61.4155,28256.0
2017-05-24 10:50:00,74.15,74.16,74.08,74.12,36156.0,61.4155,61.4238,61.3575,61.3906,36156.0
2017-05-24 11:00:00,74.11,74.19,74.11,74.14,40520.0,61.3823,61.4486,61.3823,61.4072,40520.0
2017-05-24 11:10:00,74.13,74.14,74.03,74.08,24664.0,61.3989,61.4072,61.3161,61.3575,24664.0
2017-05-24 11:20:00,74.08,74.13,74.07,74.12,26509.0,61.3575,61.3989,61.3492,61.3906,26509.0
2017-05-24 11:30:00,74.12,74.13,74.06,74.08,34755.0,61.3906,61.3989,61.3409,61.3575,34755.0
2017-05-24 11:40:00,74.08,74.12,74.06,74.11,22142.0,61.3575,61.3906,61.3409,61.3823,22142.0
2017-05-24 11:50:00,74.11,74.13,74.05,74.13,29464.0,61.3823,61.3989,61.3326,61.3989,29464.0
2017-05-24 12:00:00,74.13,74.15,74.03,74.03,28254.0,61.3989,61.4155,61.3161,61.3161,28254.0
2017-05-24 12:10:00,74.04,74.09,74.01,74.07,21534.0,61.3244,61.3658,61.2995,61.3492,21534.0
2017-05-24 12:20:00,74.08,74.1,74.04,74.04,23721.0,61.3575,61.3741,61.3244,61.3244,23721.0
2017-05-24 12:30:00,74.04,74.09,74.04,74.07,20141.0,61.3244,61.3658,61.3244,61.3492,20141.0
2017-05-24 12:40:00,74.06,74.08,74.02,74.04,25092.0,61.3409,61.3575,61.3078,61.3244,25092.0
2017-05-24 12:50:00,74.04,74.08,74.04,74.08,21606.0,61.3244,61.3575,61.3244,61.3575,21606.0
2017-05-24 13:00:00,74.07,74.09,74.05,74.08,28528.0,61.3492,61.3658,61.3326,61.3575,28528.0
2017-05-24 13:10:00,74.07,74.1,74.05,74.08,20583.0,61.3492,61.3741,61.3326,61.3575,20583.0
2017-05-24 13:20:00,74.08,74.08,74.04,74.04,21632.0,61.3575,61.3575,61.3244,61.3244,21632.0
2017-05-24 13:30:00,74.04,74.07,74.02,74.05,21508.0,61.3244,61.3492,61.3078,61.3326,21508.0
2017-05-24 13:40:00,74.06,74.07,74.02,74.02,24540.0,61.3409,61.3492,61.3078,61.3078,24540.0
2017-05-24 13:50:00,74.03,74.31,74.03,74.25,116186.0,61.3161,61.548,61.3161,61.4983,116186.0
2017-05-24 14:00:00,74.25,74.26,74.14,74.23,84048.0,61.4983,61.5066,61.4072,61.4817,84048.0
2017-05-24 14:10:00,74.23,74.43,74.19,74.42,155731.0,61.4817,61.6474,61.4486,61.6391,155731.0
2017-05-24 14:20:00,74.42,74.44,74.36,74.44,59909.0,61.6391,61.6557,61.5894,61.6557,59909.0
2017-05-24 14:30:00,74.43,74.58,74.41,74.51,116597.0,61.6474,61.7716,61.6308,61.7136,116597.0
2017-05-24 14:40:00,74.52,74.61,74.51,74.58,83448.0,61.7219,61.7965,61.7136,61.7716,83448.0
2017-05-24 14:50:00,74.58,74.62,74.55,74.6,44263.0,61.7716,61.8048,61.7468,61.7882,44263.0
2017-05-24 15:00:00,74.59,74.6,74.55,74.58,43188.0,61.7799,61.7882,61.7468,61.7716,43188.0
2017-05-24 15:10:00,74.58,74.7,74.58,74.7,80660.0,61.7716,61.871,61.7716,61.871,80660.0
2017-05-24 15:20:00,74.71,74.72,74.62,74.67,55889.0,61.8793,61.8876,61.8048,61.8462,55889.0
2017-05-24 15:30:00,74.67,74.69,74.62,74.65,77081.0,61.8462,61.8627,61.8048,61.8296,77081.0
2017-05-24 15:40:00,74.66,74.67,74.58,74.6,92356.0,61.8379,61.8462,61.7716,61.7882,92356.0
2017-05-24 15:50:00,74.61,74.64,74.58,74.6,210241.0,61.7965,61.8213,61.7716,61.7882,210241.0
2017-05-25 09:30:00,74.75,74.9,74.65,74.76,62801.0,61.9124,62.0367,61.8296,61.9207,62801.0
2017-05-25 09:40:00,74.76,74.82,74.64,74.82,38695.0,61.9207,61.9704,61.8213,61.9704,38695.0
2017-05-25 09:50:00,74.82,74.87,74.75,74.81,20565.0,61.9704,62.0118,61.9124,61.9621,20565.0
2017-05-25 10:00:00,74.79,74.81,74.73,74.74,16125.0,61.9456,61.9621,61.8959,61.9041,16125.0
2017-05-25 10:10:00,74.75,74.81,74.74,74.79,21872.0,61.9124,61.9621,61.9041,61.9456,21872.0
2017-05-25 10:20:00,74.79,74.91,74.77,74.86,35326.0,61.9456,62.0449,61.929,62.0035,35326.0
2017-05-25 10:30:00,74.86,74.9,74.81,74.87,36554.0,62.0035,62.0367,61.9621,62.0118,36554.0
2017-05-25 10:40:00,74.87,74.9,74.81,74.82,26482.0,62.0118,62.0367,61.9621,61.9704,26482.0
2017-05-25 10:50:00,74.82,74.83,74.8,74.8,55665.0,61.9704,61.9787,61.9538,61.9538,55665.0
2017-05-25 11:00:00,74.81,74.82,74.77,74.81,54976.0,61.9621,61.9704,61.929,61.9621,54976.0
2017-05-25 11:10:00,74.81,74.94,74.81,74.93,33596.0,61.9621,62.0698,61.9621,62.0615,33596.0
2017-05-25 11:20:00,74.94,74.97,74.91,74.94,32476.0,62.0698,62.0946,62.0449,62.0698,32476.0
2017-05-25 11:30:00,74.95,74.97,74.88,74.95,88051.0,62.0781,62.0946,62.0201,62.0781,88051.0
2017-05-25 11:40:00,74.95,75.07,74.95,75.06,51518.0,62.0781,62.1775,62.0781,62.1692,51518.0
2017-05-25 11:50:00,75.07,75.08,75.0,75.02,35521.0,62.1775,62.1858,62.1195,62.1361,35521.0
2017-05-25 12:00:00,75.01,75.05,74.99,75.03,50893.0,62.1278,62.1609,62.1112,62.1443,50893.0
2017-05-25 12:10:00,75.04,75.11,74.99,75.11,33316.0,62.1526,62.2106,62.1112,62.2106,33316.0
2017-05-25 12:20:00,75.12,75.16,75.07,75.14,51359.0,62.2189,62.252,62.1775,62.2354,51359.0
2017-05-25 12:30:00,75.14,75.23,75.13,75.22,34526.0,62.2354,62.31,62.2272,62.3017,34526.0
2017-05-25 12:40:00,75.22,75.36,75.18,75.34,168389.0,62.3017,62.4177,62.2686,62.4011,168389.0
2017-05-25 12:50:00,75.34,75.42,75.31,75.4,59864.0,62.4011,62.4674,62.3763,62.4508,59864.0
2017-05-25 13:00:00,75.41,75.55,75.41,75.49,58688.0,62.4591,62.575,62.4591,62.5253,58688.0
2017-05-25 13:10:00,75.48,75.48,75.42,75.45,36136.0,62.5171,62.5171,62.4674,62.4922,36136.0
2017-05-25 13:20:00,75.45,75.45,75.32,75.34,29264.0,62.4922,62.4922,62.3845,62.4011,29264.0
2017-05-25 13:30:00,75.34,75.43,75.32,75.39,32474.0,62.4011,62.4756,62.3845,62.4425,32474.0
2017-05-25 13:40:00,75.39,75.39,75.33,75.36,36308.0,62.4425,62.4425,62.3928,62.4177,36308.0
2017-05-25 13:50:00,75.36,75.4,75.3,75.38,30922.0,62.4177,62.4508,62.368,62.4342,30922.0
2017-05-25 14:00:00,75.38,75.38,75.34,75.36,50501.0,62.4342,62.4342,62.4011,62.4177,50501.0
2017-05-25 14:10:00,75.36,75.38,75.34,75.35,27024.0,62.4177,62.4342,62.4011,62.4094,27024.0
2017-05-25 14:20:00,75.36,75.4,75.33,75.34,59605.0,62.4177,62.4508,62.3928,62.4011,59605.0
2017-05-25 14:30:00,75.34,75.52,75.34,75.51,107207.0,62.4011,62.5502,62.4011,62.5419,107207.0
2017-05-25 14:40:00,75.51,75.51,75.42,75.43,55506.0,62.5419,62.5419,62.4674,62.4756,55506.0
2017-05-25 14:50:00,75.44,75.45,75.39,75.42,41034.0,62.4839,62.4922,62.4425,62.4674,41034.0
2017-05-25 15:00:00,75.42,75.56,75.4,75.53,108311.0,62.4674,62.5833,62.4508,62.5585,108311.0
2017-05-25 15:10:00,75.53,75.58,75.5,75.57,69934.0,62.5585,62.5999,62.5336,62.5916,69934.0
2017-05-25 15:20:00,75.56,75.58,75.51,75.52,70314.0,62.5833,62.5999,62.5419,62.5502,70314.0
2017-05-25 15:30:00,75.52,75.52,75.4,75.44,96807.0,62.5502,62.5502,62.4508,62.4839,96807.0
2017-05-25 15:40:00,75.44,75.48,75.36,75.47,145081.0,62.4839,62.5171,62.4177,62.5088,145081.0
2017-05-25 15:50:00,75.47,75.47,75.33,75.36,340195.0,62.5088,62.5088,62.3928,62.4177,340195.0
2017-05-26 09:30:00,75.18,75.38,75.1,75.3,80059.0,62.2686,62.4342,62.2023,62.368,80059.0
2017-05-26 09:40:00,75.28,75.47,75.26,75.38,54831.0,62.3514,62.5088,62.3348,62.4342,54831.0
2017-05-26 09:50:00,75.39,75.61,75.37,75.55,78405.0,62.4425,62.6247,62.4259,62.575,78405.0
2017-05-26 10:00:00,75.55,75.63,75.43,75.43,50427.0,62.575,62.6413,62.4756,62.4756,50427.0
2017-05-26 10:10:00,75.43,75.49,75.4,75.43,43837.0,62.4756,62.5253,62.4508,62.4756,43837.0
2017-05-26 10:20:00,75.42,75.44,75.29,75.39,30741.0,62.4674,62.4839,62.3597,62.4425,30741.0
2017-05-26 10:30:00,75.36,75.37,75.29,75.3,30517.0,62.4177,62.4259,62.3597,62.368,30517.0
2017-05-26 10:40:00,75.31,75.36,75.27,75.33,36672.0,62.3763,62.4177,62.3431,62.3928,36672.0
2017-05-26 10:50:00,75.34,75.36,75.29,75.31,46027.0,62.4011,62.4177,62.3597,62.3763,46027.0
2017-05-26 11:00:00,75.31,75.37,75.29,75.3,28392.0,62.3763,62.4259,62.3597,62.368,28392.0
2017-05-26 11:10:00,75.3,75.3,75.22,75.25,36720.0,62.368,62.368,62.3017,62.3266,36720.0
2017-05-26 11:20:00,75.25,75.29,75.2,75.28,22234.0,62.3266,62.3597,62.2851,62.3514,22234.0
2017-05-26 11:30:00,75.28,75.38,75.26,75.38,47282.0,62.3514,62.4342,62.3348,62.4342,47282.0
2017-05-26 11:40:00,75.39,75.41,75.3,75.31,38964.0,62.4425,62.4591,62.368,62.3763,38964.0
2017-05-26 11:50:00,75.3,75.33,75.24,75.31,29599.0,62.368,62.3928,62.3183,62.3763,29599.0
2017-05-26 12:00:00,75.31,75.51,75.31,75.51,56003.0,62.3763,62.5419,62.3763,62.5419,56003.0
2017-05-26 12:10:00,75.51,75.52,75.36,75.37,46149.0,62.5419,62.5502,62.4177,62.4259,46149.0
2017-05-26 12:20:00,75.38,75.41,75.33,75.36,40480.0,62.4342,62.4591,62.3928,62.4177,40480.0
2017-05-26 12:30:00,75.35,75.44,75.35,75.44,42071.0,62.4094,62.4839,62.4094,62.4839,42071.0
2017-05-26 12:40:00,75.44,75.54,75.42,75.54,33356.0,62.4839,62.5668,62.4674,62.5668,33356.0
2017-05-26 12:50:00,75.53,75.57,75.51,75.53,46606.0,62.5585,62.5916,62.5419,62.5585,46606.0
2017-05-26 13:00:00,75.53,75.53,75.36,75.39,48200.0,62.5585,62.5585,62.4177,62.4425,48200.0
2017-05-26 13:10:00,75.37,75.4,75.33,75.34,18748.0,62.4259,62.4508,62.3928,62.4011,18748.0
2017-05-26 13:20:00,75.33,75.34,75.27,75.3,20788.0,62.3928,62.4011,62.3431,62.368,20788.0
2017-05-26 13:30:00,75.3,75.31,75.23,75.28,38056.0,62.368,62.3763,62.31,62.3514,38056.0
2017-05-26 13:40:00,75.28,75.3,75.24,75.24,27697.0,62.3514,62.368,62.3183,62.3183,27697.0
2017-05-26 13:50:00,75.25,75.25,75.17,75.22,24083.0,62.3266,62.3266,62.2603,62.3017,24083.0
2017-05-26 14:00:00,75.21,75.26,75.21,75.26,21713.0,62.2934,62.3348,62.2934,62.3348,21713.0
2017-05-26 14:10:00,75.27,75.27,75.2,75.2,23412.0,62.3431,62.3431,62.2851,62.2851,23412.0
2017-05-26 14:20:00,75.2,75.22,75.19,75.21,19448.0,62.2851,62.3017,62.2769,62.2934,19448.0
2017-05-26 14:30:00,75.2,75.26,75.19,75.24,21324.0,62.2851,62.3348,62.2769,62.3183,21324.0
2017-05-26 14:40:00,75.24,75.26,75.21,75.21,13936.0,62.3183,62.3348,62.2934,62.2934,13936.0
2017-05-26 14:50:00,75.22,75.27,75.21,75.22,25868.0,62.3017,62.3431,62.2934,62.3017,25868.0
2017-05-26 15:00:00,75.23,75.27,75.2,75.22,40915.0,62.31,62.3431,62.2851,62.3017,40915.0
2017-05-26 15:10:00,75.21,75.26,75.17,75.17,24869.0,62.2934,62.3348,62.2603,62.2603,24869.0
2017-05-26 15:20:00,75.18,75.19,75.15,75.17,28937.0,62.2686,62.2769,62.2437,62.2603,28937.0
2017-05-26 15:30:00,75.18,75.31,75.17,75.3,85352.0,62.2686,62.3763,62.2603,62.368,85352.0
2017-05-26 15:40:00,75.29,75.37,75.27,75.36,102435.0,62.3597,62.4259,62.3431,62.4177,102435.0
2017-05-26 15:50:00,75.36,75.47,75.34,75.45,255743.0,62.4177,62.5088,62.4011,62.4922,255743.0
2017-05-30 09:30:00,75.52,75.71,75.42,75.63,111302.0,62.5502,62.7076,62.4674,62.6413,111302.0
2017-05-30 09:40:00,75.62,75.64,75.29,75.43,62145.0,62.633,62.6496,62.3597,62.4756,62145.0
2017-05-30 09:50:00,75.44,75.44,75.26,75.3,58579.0,62.4839,62.4839,62.3348,62.368,58579.0
2017-05-30 10:00:00,75.29,75.45,75.24,75.44,51742.0,62.3597,62.4922,62.3183,62.4839,51742.0
2017-05-30 10:10:00,75.45,75.48,75.37,75.41,36704.0,62.4922,62.5171,62.4259,62.4591,36704.0
2017-05-30 10:20:00,75.42,75.55,75.41,75.51,37517.0,62.4674,62.575,62.4591,62.5419,37517.0
2017-05-30 10:30:00,75.52,75.53,75.43,75.43,30818.0,62.5502,62.5585,62.4756,62.4756,30818.0
2017-05-30 10:40:00,75.43,75.45,75.39,75.43,33491.0,62.4756,62.4922,62.4425,62.4756,33491.0
2017-05-30 10:50:00,75.43,75.44,75.32,75.38,29514.0,62.4756,62.4839,62.3845,62.4342,29514.0
2017-05-30 11:00:00,75.38,75.46,75.36,75.38,29972.0,62.4342,62.5005,62.4177,62.4342,29972.0
2017-05-30 11:10:00,75.39,75.45,75.37,75.41,52548.0,62.4425,62.4922,62.4259,62.4591,52548.0
2017-05-30 11:20:00,75.41,75.45,75.36,75.42,43489.0,62.4591,62.4922,62.4177,62.4674,43489.0
2017-05-30 11:30:00,75.43,75.43,75.36,75.38,27076.0,62.4756,62.4756,62.4177,62.4342,27076.0
2017-05-30 11:40:00,75.37,75.91,75.35,75.88,582661.0,62.4259,62.8732,62.4094,62.8484,582661.0
2017-05-30 11:50:00,75.86,76.04,75.79,76.04,187003.0,62.8318,62.9809,62.7738,62.9809,187003.0
2017-05-30 12:00:00,76.04,76.16,75.88,75.95,147729.0,62.9809,63.0803,62.8484,62.9063,147729.0
2017-05-30 12:10:00,75.95,75.96,75.73,75.75,51421.0,62.9063,62.9146,62.7241,62.7407,51421.0
2017-05-30 12:20:00,75.75,75.81,75.72,75.76,25773.0,62.7407,62.7904,62.7158,62.749,25773.0
2017-05-30 12:30:00,75.77,75.83,75.77,75.8,22471.0,62.7573,62.8069,62.7573,62.7821,22471.0
2017-05-30 12:40:00,75.81,75.81,75.69,75.72,26157.0,62.7904,62.7904,62.691,62.7158,26157.0
2017-05-30 12:50:00,75.72,75.79,75.66,75.75,45396.0,62.7158,62.7738,62.6661,62.7407,45396.0
2017-05-30 13:00:00,75.75,75.87,75.74,75.82,23591.0,62.7407,62.8401,62.7324,62.7987,23591.0
2017-05-30 13:10:00,75.82,75.92,75.82,75.89,31063.0,62.7987,62.8815,62.7987,62.8566,31063.0
2017-05-30 13:20:00,75.9,75.9,75.81,75.81,69495.0,62.8649,62.8649,62.7904,62.7904,69495.0
2017-05-30 13:30:00,75.8,75.8,75.74,75.78,22092.0,62.7821,62.7821,62.7324,62.7655,22092.0
2017-05-30 13:40:00,75.78,75.78,75.71,75.77,32864.0,62.7655,62.7655,62.7076,62.7573,32864.0
2017-05-30 13:50:00,75.78,75.8,75.75,75.78,29845.0,62.7655,62.7821,62.7407,62.7655,29845.0
2017-05-30 14:00:00,75.78,75.81,75.77,75.79,40033.0,62.7655,62.7904,62.7573,62.7738,40033.0
2017-05-30 14:10:00,75.8,75.84,75.75,75.83,141566.0,62.7821,62.8152,62.7407,62.8069,141566.0
2017-05-30 14:20:00,75.82,75.89,75.76,75.84,63193.0,62.7987,62.8566,62.749,62.8152,63193.0
2017-05-30 14:30:00,75.84,75.94,75.83,75.92,80417.0,62.8152,62.8981,62.8069,62.8815,80417.0
2017-05-30 14:40:00,75.92,75.95,75.85,75.94,157501.0,62.8815,62.9063,62.8235,62.8981,157501.0
2017-05-30 14:50:00,75.94,76.02,75.91,76.01,72197.0,62.8981,62.9643,62.8732,62.956,72197.0
2017-05-30 15:00:00,76.01,76.05,75.92,75.93,80412.0,62.956,62.9892,62.8815,62.8898,80412.0
2017-05-30 15:10:00,75.93,76.05,75.92,76.03,92497.0,62.8898,62.9892,62.8815,62.9726,92497.0
2017-05-30 15:20:00,76.03,76.1,76.02,76.05,93407.0,62.9726,63.0306,62.9643,62.9892,93407.0
2017-05-30 15:30:00,76.04,76.14,76.03,76.11,117361.0,62.9809,63.0637,62.9726,63.0389,117361.0
2017-05-30 15:40:00,76.11,76.11,75.96,76.02,138885.0,63.0389,63.0389,62.9146,62.9643,138885.0
2017-05-30 15:50:00,76.02,76.13,76.0,76.08,393948.0,62.9643,63.0554,62.9478,63.014,393948.0
2017-05-31 09:30:00,76.19,76.44,76.07,76.35,117678.0,63.1051,63.3122,63.0057,63.2376,117678.0
2017-05-31 09:40:00,76.36,76.52,76.34,76.51,68365.0,63.2459,63.3784,63.2294,63.3702,68365.0
2017-05-31 09:50:00,76.52,76.69,76.51,76.59,217991.0,63.3784,63.5193,63.3702,63.4364,217991.0
2017-05-31 10:00:00,76.59,76.74,76.53,76.55,100382.0,63.4364,63.5607,63.3867,63.4033,100382.0
2017-05-31 10:10:00,76.55,76.56,76.47,76.49,89766.0,63.4033,63.4116,63.337,63.3536,89766.0
2017-05-31 10:20:00,76.5,76.72,76.49,76.66,101200.0,63.3619,63.5441,63.3536,63.4944,101200.0
2017-05-31 10:30:00,76.65,76.83,76.61,76.68,91699.0,63.4861,63.6352,63.453,63.511,91699.0
2017-05-31 10:40:00,76.69,76.76,76.65,76.67,85061.0,63.5193,63.5772,63.4861,63.5027,85061.0
2017-05-31 10:50:00,76.67,76.76,76.61,76.66,58086.0,63.5027,63.5772,63.453,63.4944,58086.0
2017-05-31 11:00:00,76.66,76.67,76.57,76.59,63349.0,63.4944,63.5027,63.4199,63.4364,63349.0
2017-05-31 11:10:00,76.59,76.6,76.45,76.5,90253.0,63.4364,63.4447,63.3205,63.3619,90253.0
2017-05-31 11:20:00,76.49,76.54,76.46,76.51,74571.0,63.3536,63.395,63.3288,63.3702,74571.0
2017-05-31 11:30:00,76.51,76.55,76.44,76.44,69925.0,63.3702,63.4033,63.3122,63.3122,69925.0
2017-05-31 11:40:00,76.45,76.54,76.44,76.53,44092.0,63.3205,63.395,63.3122,63.3867,44092.0
2017-05-31 11:50:00,76.54,76.57,76.48,76.54,36877.0,63.395,63.4199,63.3453,63.395,36877.0
2017-05-31 12:00:00,76.54,76.65,76.53,76.6,50003.0,63.395,63.4861,63.3867,63.4447,50003.0
2017-05-31 12:10:00,76.6,76.62,76.54,76.55,33306.0,63.4447,63.4613,63.395,63.4033,33306.0
2017-05-31 12:20:00,76.55,76.61,76.51,76.57,35143.0,63.4033,63.453,63.3702,63.4199,35143.0
2017-05-31 12:30:00,76.57,76.62,76.53,76.55,29462.0,63.4199,63.4613,63.3867,63.4033,29462.0
2017-05-31 12:40:00,76.54,76.57,76.51,76.53,25703.0,63.395,63.4199,63.3702,63.3867,25703.0
2017-05-31 12:50:00,76.52,76.59,76.51,76.59,34261.0,63.3784,63.4364,63.3702,63.4364,34261.0
2017-05-31 13:00:00,76.6,76.61,76.54,76.57,27580.0,63.4447,63.453,63.395,63.4199,27580.0
2017-05-31 13:10:00,76.58,76.6,76.51,76.53,30478.0,63.4281,63.4447,63.3702,63.3867,30478.0
2017-05-31 13:20:00,76.53,76.56,76.51,76.53,45234.0,63.3867,63.4116,63.3702,63.3867,45234.0
2017-05-31 13:30:00,76.53,76.56,76.52,76.56,36164.0,63.3867,63.4116,63.3784,63.4116,36164.0
2017-05-31 13:40:00,76.55,76.57,76.5,76.5,31822.0,63.4033,63.4199,63.3619,63.3619,31822.0
2017-05-31 13:50:00,76.51,76.58,76.5,76.57,25412.0,63.3702,63.4281,63.3619,63.4199,25412.0
2017-05-31 14:00:00,76.56,76.59,76.51,76.56,35154.0,63.4116,63.4364,63.3702,63.4116,35154.0
2017-05-31 14:10:00,76.56,76.58,76.51,76.57,38283.0,63.4116,63.4281,63.3702,63.4199,38283.0
2017-05-31 14:20:00,76.57,76.57,76.52,76.57,30805.0,63.4199,63.4199,63.3784,63.4199,30805.0
2017-05-31 14:30:00,76.58,76.64,76.58,76.62,54914.0,63.4281,63.4778,63.4281,63.4613,54914.0
2017-05-31 14:40:00,76.62,76.64,76.6,76.61,45657.0,63.4613,63.4778,63.4447,63.453,45657.0
2017-05-31 14:50:00,76.61,76.67,76.58,76.65,51102.0,63.453,63.5027,63.4281,63.4861,51102.0
2017-05-31 15:00:00,76.66,76.69,76.59,76.6,52134.0,63.4944,63.5193,63.4364,63.4447,52134.0
2017-05-31 15:10:00,76.59,76.62,76.56,76.56,65927.0,63.4364,63.4613,63.4116,63.4116,65927.0
2017-05-31 15:20:00,76.56,76.58,76.52,76.55,119312.0,63.4116,63.4281,63.3784,63.4033,119312.0
2017-05-31 15:30:00,76.55,76.59,76.53,76.57,129898.0,63.4033,63.4364,63.3867,63.4199,129898.0
2017-05-31 15:40:00,76.57,76.59,76.51,76.52,237896.0,63.4199,63.4364,63.3702,63.3784,237896.0
2017-05-31 15:50:00,76.51,76.53,76.33,76.35,402727.0,63.3702,63.3867,63.2211,63.2376,402727.0
2017-06-01 09:30:00,76.5,76.51,76.17,76.35,94532.0,63.3619,63.3702,63.0886,63.2376,94532.0
2017-06-01 09:40:00,76.35,76.42,76.23,76.27,55623.0,63.2376,63.2956,63.1383,63.1714,55623.0
2017-06-01 09:50:00,76.28,76.34,76.23,76.3,46468.0,63.1797,63.2294,63.1383,63.1962,46468.0
2017-06-01 10:00:00,76.32,76.46,76.28,76.34,47518.0,63.2128,63.3288,63.1797,63.2294,47518.0
2017-06-01 10:10:00,76.35,76.35,76.07,76.12,63264.0,63.2376,63.2376,63.0057,63.0471,63264.0
2017-06-01 10:20:00,76.13,76.18,76.05,76.06,36183.0,63.0554,63.0968,62.9892,62.9974,36183.0
2017-06-01 10:30:00,76.07,76.16,76.07,76.1,35763.0,63.0057,63.0803,63.0057,63.0306,35763.0
2017-06-01 10:40:00,76.09,76.27,76.09,76.26,44528.0,63.0223,63.1714,63.0223,63.1631,44528.0
2017-06-01 10:50:00,76.27,76.36,76.25,76.34,30130.0,63.1714,63.2459,63.1548,63.2294,30130.0
2017-06-01 11:00:00,76.35,76.35,76.23,76.27,39693.0,63.2376,63.2376,63.1383,63.1714,39693.0
2017-06-01 11:10:00,76.26,76.3,76.23,76.24,40606.0,63.1631,63.1962,63.1383,63.1465,40606.0
2017-06-01 11:20:00,76.23,76.25,76.17,76.22,46985.0,63.1383,63.1548,63.0886,63.13,46985.0
2017-06-01 11:30:00,76.21,76.23,76.13,76.17,43707.0,63.1217,63.1383,63.0554,63.0886,43707.0
2017-06-01 11:40:00,76.17,76.24,76.17,76.22,33712.0,63.0886,63.1465,63.0886,63.13,33712.0
2017-06-01 11:50:00,76.22,76.25,76.19,76.25,29506.0,63.13,63.1548,63.1051,63.1548,29506.0
2017-06-01 12:00:00,76.25,76.35,76.25,76.35,33811.0,63.1548,63.2376,63.1548,63.2376,33811.0
2017-06-01 12:10:00,76.35,76.36,76.3,76.33,31998.0,63.2376,63.2459,63.1962,63.2211,31998.0
2017-06-01 12:20:00,76.34,76.35,76.25,76.26,27368.0,63.2294,63.2376,63.1548,63.1631,27368.0
2017-06-01 12:30:00,76.27,76.29,76.23,76.23,19177.0,63.1714,63.1879,63.1383,63.1383,19177.0
2017-06-01 12:40:00,76.23,76.26,76.21,76.24,38091.0,63.1383,63.1631,63.1217,63.1465,38091.0
2017-06-01 12:50:00,76.25,76.29,76.24,76.25,22889.0,63.1548,63.1879,63.1465,63.1548,22889.0
2017-06-01 13:00:00,76.25,76.35,76.25,76.32,29423.0,63.1548,63.2376,63.1548,63.2128,29423.0
2017-06-01 13:10:00,76.33,76.35,76.31,76.32,18123.0,63.2211,63.2376,63.2045,63.2128,18123.0
2017-06-01 13:20:00,76.32,76.34,76.27,76.32,32772.0,63.2128,63.2294,63.1714,63.2128,32772.0
2017-06-01 13:30:00,76.31,76.31,76.26,76.26,18421.0,63.2045,63.2045,63.1631,63.1631,18421.0
2017-06-01 13:40:00,76.27,76.3,76.25,76.27,20899.0,63.1714,63.1962,63.1548,63.1714,20899.0
2017-06-01 13:50:00,76.27,76.27,76.23,76.23,22279.0,63.1714,63.1714,63.1383,63.1383,22279.0
2017-06-01 14:00:00,76.24,76.27,76.22,76.26,34100.0,63.1465,63.1714,63.13,63.1631,34100.0
2017-06-01 14:10:00,76.27,76.36,76.27,76.35,29088.0,63.1714,63.2459,63.1714,63.2376,29088.0
2017-06-01 14:20:00,76.36,76.37,76.3,76.32,22114.0,63.2459,63.2542,63.1962,63.2128,22114.0
2017-06-01 14:30:00,76.31,76.35,76.28,76.28,46742.0,63.2045,63.2376,63.1797,63.1797,46742.0
2017-06-01 14:40:00,76.28,76.3,76.21,76.22,31556.0,63.1797,63.1962,63.1217,63.13,31556.0
2017-06-01 14:50:00,76.22,76.26,76.18,76.25,44017.0,63.13,63.1631,63.0968,63.1548,44017.0
2017-06-01 15:00:00,76.25,76.29,76.24,76.25,34142.0,63.1548,63.1879,63.1465,63.1548,34142.0
2017-06-01 15:10:00,76.25,76.34,76.24,76.34,42774.0,63.1548,63.2294,63.1465,63.2294,42774.0
2017-06-01 15:20:00,76.34,76.37,76.32,76.34,44022.0,63.2294,63.2542,63.2128,63.2294,44022.0
2017-06-01 15:30:00,76.34,76.39,76.33,76.39,112208.0,63.2294,63.2708,63.2211,63.2708,112208.0
2017-06-01 15:40:00,76.39,76.64,76.38,76.57,154131.0,63.2708,63.4778,63.2625,63.4199,154131.0
2017-06-01 15:50:00,76.57,76.69,76.51,76.68,315005.0,63.4199,63.5193,63.3702,63.511,315005.0
2017-06-02 09:30:00,76.98,77.09,76.5,76.96,83134.0,63.7594,63.8506,63.3619,63.7429,83134.0
2017-06-02 09:40:00,77.01,77.03,76.9,76.94,43641.0,63.7843,63.8009,63.6932,63.7263,43641.0
2017-06-02 09:50:00,76.95,76.96,76.76,76.89,32322.0,63.7346,63.7429,63.5772,63.6849,32322.0
2017-06-02 10:00:00,76.88,76.95,76.82,76.84,35623.0,63.6766,63.7346,63.6269,63.6435,35623.0
2017-06-02 10:10:00,76.85,76.85,76.72,76.81,31548.0,63.6518,63.6518,63.5441,63.6186,31548.0
2017-06-02 10:20:00,76.81,76.92,76.74,76.91,43383.0,63.6186,63.7098,63.5607,63.7015,43383.0
2017-06-02 10:30:00,76.92,76.94,76.84,76.88,31529.0,63.7098,63.7263,63.6435,63.6766,31529.0
2017-06-02 10:40:00,76.88,76.95,76.85,76.87,58517.0,63.6766,63.7346,63.6518,63.6683,58517.0
2017-06-02 10:50:00,76.87,76.93,76.85,76.86,48417.0,63.6683,63.718,63.6518,63.6601,48417.0
2017-06-02 11:00:00,76.87,76.9,76.84,76.88,27472.0,63.6683,63.6932,63.6435,63.6766,27472.0
2017-06-02 11:10:00,76.88,76.93,76.86,76.88,38082.0,63.6766,63.718,63.6601,63.6766,38082.0
2017-06-02 11:20:00,76.88,76.89,76.83,76.85,20001.0,63.6766,63.6849,63.6352,63.6518,20001.0
2017-06-02 11:30:00,76.85,76.91,76.83,76.89,30518.0,63.6518,63.7015,63.6352,63.6849,30518.0
2017-06-02 11:40:00,76.88,76.9,76.84,76.87,27292.0,63.6766,63.6932,63.6435,63.6683,27292.0
2017-06-02 11:50:00,76.85,76.87,76.82,76.83,26229.0,63.6518,63.6683,63.6269,63.6352,26229.0
2017-06-02 12:00:00,76.82,76.83,76.74,76.75,27622.0,63.6269,63.6352,63.5607,63.5689,27622.0
2017-06-02 12:10:00,76.75,76.78,76.73,76.73,22141.0,63.5689,63.5938,63.5524,63.5524,22141.0
2017-06-02 12:20:00,76.72,76.79,76.72,76.76,20435.0,63.5441,63.6021,63.5441,63.5772,20435.0
2017-06-02 12:30:00,76.75,76.81,76.75,76.77,16173.0,63.5689,63.6186,63.5689,63.5855,16173.0
2017-06-02 12:40:00,76.77,76.8,76.77,76.78,15593.0,63.5855,63.6104,63.5855,63.5938,15593.0
2017-06-02 12:50:00,76.78,76.79,76.71,76.77,21259.0,63.5938,63.6021,63.5358,63.5855,21259.0
2017-06-02 13:00:00,76.77,76.78,76.68,76.7,23333.0,63.5855,63.5938,63.511,63.5275,23333.0
2017-06-02 13:10:00,76.69,76.71,76.67,76.69,15765.0,63.5193,63.5358,63.5027,63.5193,15765.0
2017-06-02 13:20:00,76.69,76.76,76.68,76.74,19108.0,63.5193,63.5772,63.511,63.5607,19108.0
2017-06-02 13:30:00,76.74,76.82,76.74,76.78,17824.0,63.5607,63.6269,63.5607,63.5938,17824.0
2017-06-02 13:40:00,76.78,76.8,76.72,76.76,25499.0,63.5938,63.6104,63.5441,63.5772,25499.0
2017-06-02 13:50:00,76.77,76.81,76.74,76.75,18514.0,63.5855,63.6186,63.5607,63.5689,18514.0
2017-06-02 14:00:00,76.75,76.79,76.74,76.76,23334.0,63.5689,63.6021,63.5607,63.5772,23334.0
2017-06-02 14:10:00,76.76,76.82,76.74,76.82,20328.0,63.5772,63.6269,63.5607,63.6269,20328.0
2017-06-02 14:20:00,76.82,76.84,76.74,76.74,21837.0,63.6269,63.6435,63.5607,63.5607,21837.0
2017-06-02 14:30:00,76.76,76.82,76.76,76.81,16622.0,63.5772,63.6269,63.5772,63.6186,16622.0
2017-06-02 14:40:00,76.81,76.82,76.74,76.77,23826.0,63.6186,63.6269,63.5607,63.5855,23826.0
2017-06-02 14:50:00,76.78,76.81,76.76,76.79,19856.0,63.5938,63.6186,63.5772,63.6021,19856.0
2017-06-02 15:00:00,76.8,76.88,76.8,76.88,22929.0,63.6104,63.6766,63.6104,63.6766,22929.0
2017-06-02 15:10:00,76.89,76.99,76.88,76.97,54221.0,63.6849,63.7677,63.6766,63.7512,54221.0
2017-06-02 15:20:00,76.96,76.97,76.92,76.93,29051.0,63.7429,63.7512,63.7098,63.718,29051.0
2017-06-02 15:30:00,76.94,77.07,76.93,77.04,55408.0,63.7263,63.834,63.718,63.8091,55408.0
2017-06-02 15:40:00,77.05,77.09,77.02,77.05,116301.0,63.8174,63.8506,63.7926,63.8174,116301.0
2017-06-02 15:50:00,77.05,77.11,77.02,77.08,390794.0,63.8174,63.8671,63.7926,63.8423,390794.0
2017-06-05 09:30:00,77.0,77.0,76.55,76.69,106903.0,63.776,63.776,63.4033,63.5193,106903.0
2017-06-05 09:40:00,76.71,76.76,76.58,76.64,27121.0,63.5358,63.5772,63.4281,63.4778,27121.0
2017-06-05 09:50:00,76.64,76.77,76.64,76.77,26132.0,63.4778,63.5855,63.4778,63.5855,26132.0
2017-06-05 10:00:00,76.77,76.81,76.66,76.67,22274.0,63.5855,63.6186,63.4944,63.5027,22274.0
2017-06-05 10:10:00,76.66,76.79,76.61,76.77,30304.0,63.4944,63.6021,63.453,63.5855,30304.0
2017-06-05 10:20:00,76.79,76.83,76.63,76.64,15263.0,63.6021,63.6352,63.4696,63.4778,15263.0
2017-06-05 10:30:00,76.65,76.72,76.64,76.69,20376.0,63.4861,63.5441,63.4778,63.5193,20376.0
2017-06-05 10:40:00,76.7,76.7,76.62,76.64,26049.0,63.5275,63.5275,63.4613,63.4778,26049.0
2017-06-05 10:50:00,76.64,76.66,76.58,76.6,24174.0,63.4778,63.4944,63.4281,63.4447,24174.0
2017-06-05 11:00:00,76.6,76.68,76.6,76.64,22324.0,63.4447,63.511,63.4447,63.4778,22324.0
2017-06-05 11:10:00,76.63,76.65,76.59,76.64,30121.0,63.4696,63.4861,63.4364,63.4778,30121.0
2017-06-05 11:20:00,76.65,76.68,76.6,76.63,28485.0,63.4861,63.511,63.4447,63.4696,28485.0
2017-06-05 11:30:00,76.63,76.8,76.61,76.78,48778.0,63.4696,63.6104,63.453,63.5938,48778.0
2017-06-05 11:40:00,76.77,76.87,76.77,76.8,36859.0,63.5855,63.6683,63.5855,63.6104,36859.0
2017-06-05 11:50:00,76.8,76.84,76.79,76.83,17466.0,63.6104,63.6435,63.6021,63.6352,17466.0
2017-06-05 12:00:00,76.83,76.85,76.79,76.84,229712.0,63.6352,63.6518,63.6021,63.6435,229712.0
2017-06-05 12:10:00,76.83,76.94,76.82,76.92,20755.0,63.6352,63.7263,63.6269,63.7098,20755.0
2017-06-05 12:20:00,76.92,76.93,76.89,76.92,18717.0,63.7098,63.718,63.6849,63.7098,18717.0
2017-06-05 12:30:00,76.92,76.96,76.91,76.96,12493.0,63.7098,63.7429,63.7015,63.7429,12493.0
2017-06-05 12:40:00,76.96,76.96,76.92,76.96,11499.0,63.7429,63.7429,63.7098,63.7429,11499.0
2017-06-05 12:50:00,76.96,76.96,76.87,76.88,10974.0,63.7429,63.7429,63.6683,63.6766,10974.0
2017-06-05 13:00:00,76.88,76.88,76.81,76.87,18132.0,63.6766,63.6766,63.6186,63.6683,18132.0
2017-06-05 13:10:00,76.87,76.94,76.84,76.91,15038.0,63.6683,63.7263,63.6435,63.7015,15038.0
2017-06-05 13:20:00,76.92,76.98,76.92,76.95,12572.0,63.7098,63.7594,63.7098,63.7346,12572.0
2017-06-05 13:30:00,76.95,76.98,76.88,76.88,30540.0,63.7346,63.7594,63.6766,63.6766,30540.0
2017-06-05 13:40:00,76.88,76.99,76.88,76.96,16040.0,63.6766,63.7677,63.6766,63.7429,16040.0
2017-06-05 13:50:00,76.95,76.96,76.89,76.9,17365.0,63.7346,63.7429,63.6849,63.6932,17365.0
2017-06-05 14:00:00,76.91,76.93,76.89,76.9,19852.0,63.7015,63.718,63.6849,63.6932,19852.0
2017-06-05 14:10:00,76.9,76.97,76.85,76.96,25673.0,63.6932,63.7512,63.6518,63.7429,25673.0
2017-06-05 14:20:00,76.95,76.96,76.91,76.91,22161.0,63.7346,63.7429,63.7015,63.7015,22161.0
2017-06-05 14:30:00,76.92,76.96,76.88,76.92,25749.0,63.7098,63.7429,63.6766,63.7098,25749.0
2017-06-05 14:40:00,76.91,76.92,76.86,76.89,16750.0,63.7015,63.7098,63.6601,63.6849,16750.0
2017-06-05 14:50:00,76.88,76.94,76.86,76.94,25437.0,63.6766,63.7263,63.6601,63.7263,25437.0
2017-06-05 15:00:00,76.94,77.05,76.92,77.04,44306.0,63.7263,63.8174,63.7098,63.8091,44306.0
2017-06-05 15:10:00,77.04,77.15,77.03,77.14,66880.0,63.8091,63.9003,63.8009,63.892,66880.0
2017-06-05 15:20:00,77.13,77.19,77.12,77.15,31486.0,63.8837,63.9334,63.8754,63.9003,31486.0
2017-06-05 15:30:00,77.15,77.25,77.13,77.24,87264.0,63.9003,63.9831,63.8837,63.9748,87264.0
2017-06-05 15:40:00,77.24,77.26,77.16,77.19,79370.0,63.9748,63.9914,63.9085,63.9334,79370.0
2017-06-05 15:50:00,77.19,77.24,77.19,77.23,136607.0,63.9334,63.9748,63.9334,63.9665,136607.0
2017-06-06 09:30:00,77.0,77.05,76.62,77.05,89042.0,63.776,63.8174,63.4613,63.8174,89042.0
2017-06-06 09:40:00,77.03,77.19,77.02,77.15,24883.0,63.8009,63.9334,63.7926,63.9003,24883.0
2017-06-06 09:50:00,77.16,77.25,77.14,77.16,43755.0,63.9085,63.9831,63.892,63.9085,43755.0
2017-06-06 10:00:00,77.15,77.15,77.07,77.09,24354.0,63.9003,63.9003,63.834,63.8506,24354.0
2017-06-06 10:10:00,77.11,77.11,76.97,77.0,33660.0,63.8671,63.8671,63.7512,63.776,33660.0
2017-06-06 10:20:00,76.96,77.03,76.91,76.96,25798.0,63.7429,63.8009,63.7015,63.7429,25798.0
2017-06-06 10:30:00,76.98,77.01,76.93,77.01,22316.0,63.7594,63.7843,63.718,63.7843,22316.0
2017-06-06 10:40:00,77.02,77.02,76.93,76.94,20413.0,63.7926,63.7926,63.718,63.7263,20413.0
2017-06-06 10:50:00,76.94,76.94,76.84,76.91,30147.0,63.7263,63.7263,63.6435,63.7015,30147.0
2017-06-06 11:00:00,76.91,76.96,76.87,76.89,28052.0,63.7015,63.7429,63.6683,63.6849,28052.0
2017-06-06 11:10:00,76.9,76.9,76.8,76.87,25996.0,63.6932,63.6932,63.6104,63.6683,25996.0
2017-06-06 11:20:00,76.86,76.86,76.73,76.76,37608.0,63.6601,63.6601,63.5524,63.5772,37608.0
2017-06-06 11:30:00,76.76,77.01,76.74,77.0,36609.0,63.5772,63.7843,63.5607,63.776,36609.0
2017-06-06 11:40:00,77.01,77.05,77.0,77.02,27416.0,63.7843,63.8174,63.776,63.7926,27416.0
2017-06-06 11:50:00,77.02,77.04,76.97,76.98,32824.0,63.7926,63.8091,63.7512,63.7594,32824.0
2017-06-06 12:00:00,76.98,77.01,76.92,76.94,25625.0,63.7594,63.7843,63.7098,63.7263,25625.0
2017-06-06 12:10:00,76.94,76.95,76.88,76.89,35651.0,63.7263,63.7346,63.6766,63.6849,35651.0
2017-06-06 12:20:00,76.9,76.95,76.88,76.95,40289.0,63.6932,63.7346,63.6766,63.7346,40289.0
2017-06-06 12:30:00,76.95,76.95,76.89,76.91,61592.0,63.7346,63.7346,63.6849,63.7015,61592.0
2017-06-06 12:40:00,76.92,77.02,76.92,77.02,14904.0,63.7098,63.7926,63.7098,63.7926,14904.0
2017-06-06 12:50:00,77.02,77.04,76.99,77.0,21224.0,63.7926,63.8091,63.7677,63.776,21224.0
2017-06-06 13:00:00,77.0,77.01,76.94,76.95,27417.0,63.776,63.7843,63.7263,63.7346,27417.0
2017-06-06 13:10:00,76.94,76.95,76.87,76.91,170425.0,63.7263,63.7346,63.6683,63.7015,170425.0
2017-06-06 13:20:00,76.91,77.0,76.9,76.95,35890.0,63.7015,63.776,63.6932,63.7346,35890.0
2017-06-06 13:30:00,76.94,76.94,76.86,76.86,35709.0,63.7263,63.7263,63.6601,63.6601,35709.0
2017-06-06 13:40:00,76.87,76.95,76.86,76.93,31316.0,63.6683,63.7346,63.6601,63.718,31316.0
2017-06-06 13:50:00,76.95,76.96,76.93,76.94,47383.0,63.7346,63.7429,63.718,63.7263,47383.0
2017-06-06 14:00:00,76.93,76.96,76.91,76.93,42857.0,63.718,63.7429,63.7015,63.718,42857.0
2017-06-06 14:10:00,76.93,76.96,76.9,76.94,34244.0,63.718,63.7429,63.6932,63.7263,34244.0
2017-06-06 14:20:00,76.95,76.95,76.91,76.92,30325.0,63.7346,63.7346,63.7015,63.7098,30325.0
2017-06-06 14:30:00,76.93,77.0,76.92,76.96,43721.0,63.718,63.776,63.7098,63.7429,43721.0
2017-06-06 14:40:00,76.96,76.96,76.9,76.95,77387.0,63.7429,63.7429,63.6932,63.7346,77387.0
2017-06-06 14:50:00,76.96,77.04,76.94,77.01,45131.0,63.7429,63.8091,63.7263,63.7843,45131.0
2017-06-06 15:00:00,77.01,77.03,76.94,76.98,42465.0,63.7843,63.8009,63.7263,63.7594,42465.0
2017-06-06 15:10:00,76.98,77.0,76.93,76.98,36740.0,63.7594,63.776,63.718,63.7594,36740.0
2017-06-06 15:20:00,76.99,77.0,76.93,76.95,51762.0,63.7677,63.776,63.718,63.7346,51762.0
2017-06-06 15:30:00,76.95,76.96,76.89,76.92,73448.0,63.7346,63.7429,63.6849,63.7098,73448.0
2017-06-06 15:40:00,76.92,77.02,76.91,76.98,117361.0,63.7098,63.7926,63.7015,63.7594,117361.0
2017-06-06 15:50:00,76.98,77.07,76.96,77.0,234604.0,63.7594,63.834,63.7429,63.776,234604.0
2017-06-07 09:30:00,77.0,77.27,76.95,77.12,60742.0,63.776,63.9996,63.7346,63.8754,60742.0
2017-06-07 09:40:00,77.12,77.19,77.03,77.08,24875.0,63.8754,63.9334,63.8009,63.8423,24875.0
2017-06-07 09:50:00,77.11,77.26,77.05,77.09,54295.0,63.8671,63.9914,63.8174,63.8506,54295.0
2017-06-07 10:00:00,77.09,77.22,77.09,77.14,121375.0,63.8506,63.9582,63.8506,63.892,121375.0
2017-06-07 10:10:00,77.14,77.14,77.04,77.09,40929.0,63.892,63.892,63.8091,63.8506,40929.0
2017-06-07 10:20:00,77.08,77.12,77.05,77.06,40415.0,63.8423,63.8754,63.8174,63.8257,40415.0
2017-06-07 10:30:00,77.01,77.1,77.0,77.01,33603.0,63.7843,63.8588,63.776,63.7843,33603.0
2017-06-07 10:40:00,77.01,77.02,76.94,76.97,19682.0,63.7843,63.7926,63.7263,63.7512,19682.0
2017-06-07 10:50:00,76.96,77.0,76.93,77.0,22768.0,63.7429,63.776,63.718,63.776,22768.0
2017-06-07 11:00:00,77.0,77.09,77.0,77.05,16939.0,63.776,63.8506,63.776,63.8174,16939.0
2017-06-07 11:10:00,77.05,77.08,76.99,77.01,23550.0,63.8174,63.8423,63.7677,63.7843,23550.0
2017-06-07 11:20:00,77.0,77.03,76.99,77.0,26457.0,63.776,63.8009,63.7677,63.776,26457.0
2017-06-07 11:30:00,77.01,77.08,77.0,77.05,105121.0,63.7843,63.8423,63.776,63.8174,105121.0
2017-06-07 11:40:00,77.06,77.1,77.04,77.08,15352.0,63.8257,63.8588,63.8091,63.8423,15352.0
2017-06-07 11:50:00,77.08,77.11,77.05,77.05,21358.0,63.8423,63.8671,63.8174,63.8174,21358.0
2017-06-07 12:00:00,77.06,77.06,76.86,76.89,38772.0,63.8257,63.8257,63.6601,63.6849,38772.0
2017-06-07 12:10:00,76.88,76.9,76.87,76.88,14569.0,63.6766,63.6932,63.6683,63.6766,14569.0
2017-06-07 12:20:00,76.89,76.93,76.88,76.91,14458.0,63.6849,63.718,63.6766,63.7015,14458.0
2017-06-07 12:30:00,76.91,76.97,76.87,76.97,29112.0,63.7015,63.7512,63.6683,63.7512,29112.0
2017-06-07 12:40:00,76.97,76.99,76.88,76.91,32011.0,63.7512,63.7677,63.6766,63.7015,32011.0
2017-06-07 12:50:00,76.9,76.9,76.81,76.86,31661.0,63.6932,63.6932,63.6186,63.6601,31661.0
2017-06-07 13:00:00,76.87,76.88,76.85,76.86,14506.0,63.6683,63.6766,63.6518,63.6601,14506.0
2017-06-07 13:10:00,76.86,76.91,76.86,76.89,22460.0,63.6601,63.7015,63.6601,63.6849,22460.0
2017-06-07 13:20:00,76.89,76.95,76.86,76.93,14122.0,63.6849,63.7346,63.6601,63.718,14122.0
2017-06-07 13:30:00,76.92,76.93,76.9,76.91,14941.0,63.7098,63.718,63.6932,63.7015,14941.0
2017-06-07 13:40:00,76.92,77.09,76.91,77.08,75365.0,63.7098,63.8506,63.7015,63.8423,75365.0
2017-06-07 13:50:00,77.09,77.18,77.07,77.16,49412.0,63.8506,63.9251,63.834,63.9085,49412.0
2017-06-07 14:00:00,77.15,77.15,77.1,77.11,22941.0,63.9003,63.9003,63.8588,63.8671,22941.0
2017-06-07 14:10:00,77.11,77.14,77.08,77.1,27510.0,63.8671,63.892,63.8423,63.8588,27510.0
2017-06-07 14:20:00,77.1,77.12,77.07,77.09,21892.0,63.8588,63.8754,63.834,63.8506,21892.0
2017-06-07 14:30:00,77.09,77.09,77.0,77.03,53455.0,63.8506,63.8506,63.776,63.8009,53455.0
2017-06-07 14:40:00,77.03,77.05,76.98,76.98,94215.0,63.8009,63.8174,63.7594,63.7594,94215.0
2017-06-07 14:50:00,76.98,77.04,76.98,77.0,36021.0,63.7594,63.8091,63.7594,63.776,36021.0
2017-06-07 15:00:00,77.0,77.05,76.98,77.02,37292.0,63.776,63.8174,63.7594,63.7926,37292.0
2017-06-07 15:10:00,77.02,77.09,77.0,77.09,29830.0,63.7926,63.8506,63.776,63.8506,29830.0
2017-06-07 15:20:00,77.09,77.11,77.08,77.09,47975.0,63.8506,63.8671,63.8423,63.8506,47975.0
2017-06-07 15:30:00,77.09,77.19,77.08,77.17,47255.0,63.8506,63.9334,63.8423,63.9168,47255.0
2017-06-07 15:40:00,77.17,77.25,77.13,77.2,58813.0,63.9168,63.9831,63.8837,63.9417,58813.0
2017-06-07 15:50:00,77.2,77.21,77.11,77.16,124573.0,63.9417,63.9499,63.8671,63.9085,124573.0
2017-06-08 09:30:00,76.93,76.95,76.78,76.92,47267.0,63.718,63.7346,63.5938,63.7098,47267.0
2017-06-08 09:40:00,76.87,76.91,76.73,76.81,64968.0,63.6683,63.7015,63.5524,63.6186,64968.0
2017-06-08 09:50:00,76.83,76.91,76.52,76.63,59703.0,63.6352,63.7015,63.3784,63.4696,59703.0
2017-06-08 10:00:00,76.63,76.79,76.61,76.75,35319.0,63.4696,63.6021,63.453,63.5689,35319.0
2017-06-08 10:10:00,76.73,76.74,76.58,76.64,40419.0,63.5524,63.5607,63.4281,63.4778,40419.0
2017-06-08 10:20:00,76.63,76.64,76.53,76.56,35165.0,63.4696,63.4778,63.3867,63.4116,35165.0
2017-06-08 10:30:00,76.55,76.56,76.37,76.38,71059.0,63.4033,63.4116,63.2542,63.2625,71059.0
2017-06-08 10:40:00,76.38,76.4,76.28,76.36,76792.0,63.2625,63.2791,63.1797,63.2459,76792.0
2017-06-08 10:50:00,76.36,76.45,76.29,76.42,49662.0,63.2459,63.3205,63.1879,63.2956,49662.0
2017-06-08 11:00:00,76.42,76.43,76.16,76.21,92111.0,63.2956,63.3039,63.0803,63.1217,92111.0
2017-06-08 11:10:00,76.2,76.31,76.2,76.23,99928.0,63.1134,63.2045,63.1134,63.1383,99928.0
2017-06-08 11:20:00,76.23,76.23,76.09,76.15,78083.0,63.1383,63.1383,63.0223,63.072,78083.0
2017-06-08 11:30:00,76.15,76.17,76.03,76.06,106992.0,63.072,63.0886,62.9726,62.9974,106992.0
2017-06-08 11:40:00,76.06,76.12,76.02,76.08,66036.0,62.9974,63.0471,62.9643,63.014,66036.0
2017-06-08 11:50:00,76.07,76.12,76.01,76.09,54320.0,63.0057,63.0471,62.956,63.0223,54320.0
2017-06-08 12:00:00,76.09,76.15,76.09,76.09,38630.0,63.0223,63.072,63.0223,63.0223,38630.0
2017-06-08 12:10:00,76.1,76.13,76.04,76.1,48273.0,63.0306,63.0554,62.9809,63.0306,48273.0
2017-06-08 12:20:00,76.1,76.12,76.05,76.11,38347.0,63.0306,63.0471,62.9892,63.0389,38347.0
2017-06-08 12:30:00,76.11,76.15,76.06,76.09,44297.0,63.0389,63.072,62.9974,63.0223,44297.0
2017-06-08 12:40:00,76.09,76.09,75.88,75.93,70129.0,63.0223,63.0223,62.8484,62.8898,70129.0
2017-06-08 12:50:00,75.93,75.99,75.91,75.96,31921.0,62.8898,62.9395,62.8732,62.9146,31921.0
2017-06-08 13:00:00,75.97,75.97,75.85,75.86,44471.0,62.9229,62.9229,62.8235,62.8318,44471.0
2017-06-08 13:10:00,75.86,75.86,75.69,75.69,48832.0,62.8318,62.8318,62.691,62.691,48832.0
2017-06-08 13:20:00,75.66,75.73,75.62,75.65,47082.0,62.6661,62.7241,62.633,62.6579,47082.0
2017-06-08 13:30:00,75.65,75.66,75.51,75.56,81360.0,62.6579,62.6661,62.5419,62.5833,81360.0
2017-06-08 13:40:00,75.57,75.74,75.56,75.73,39065.0,62.5916,62.7324,62.5833,62.7241,39065.0
2017-06-08 13:50:00,75.73,75.75,75.68,75.74,32279.0,62.7241,62.7407,62.6827,62.7324,32279.0
2017-06-08 14:00:00,75.75,75.75,75.64,75.66,42961.0,62.7407,62.7407,62.6496,62.6661,42961.0
2017-06-08 14:10:00,75.66,75.68,75.56,75.62,56231.0,62.6661,62.6827,62.5833,62.633,56231.0
2017-06-08 14:20:00,75.63,75.68,75.6,75.67,43453.0,62.6413,62.6827,62.6164,62.6744,43453.0
2017-06-08 14:30:00,75.68,75.77,75.67,75.72,37213.0,62.6827,62.7573,62.6744,62.7158,37213.0
2017-06-08 14:40:00,75.73,75.73,75.64,75.72,49570.0,62.7241,62.7241,62.6496,62.7158,49570.0
2017-06-08 14:50:00,75.72,75.76,75.68,75.7,37903.0,62.7158,62.749,62.6827,62.6993,37903.0
2017-06-08 15:00:00,75.7,75.81,75.66,75.78,112081.0,62.6993,62.7904,62.6661,62.7655,112081.0
2017-06-08 15:10:00,75.77,75.82,75.73,75.78,70651.0,62.7573,62.7987,62.7241,62.7655,70651.0
2017-06-08 15:20:00,75.78,75.86,75.75,75.85,61362.0,62.7655,62.8318,62.7407,62.8235,61362.0
2017-06-08 15:30:00,75.85,75.85,75.77,75.81,69571.0,62.8235,62.8235,62.7573,62.7904,69571.0
2017-06-08 15:40:00,75.81,75.89,75.77,75.81,117019.0,62.7904,62.8566,62.7573,62.7904,117019.0
2017-06-08 15:50:00,75.81,75.88,75.8,75.81,226266.0,62.7904,62.8484,62.7821,62.7904,226266.0
2017-06-09 09:30:00,75.85,76.09,75.55,75.7,93131.0,62.8235,63.0223,62.575,62.6993,93131.0
2017-06-09 09:40:00,75.68,75.82,75.67,75.73,37250.0,62.6827,62.7987,62.6744,62.7241,37250.0
2017-06-09 09:50:00,75.72,75.9,75.72,75.76,30987.0,62.7158,62.8649,62.7158,62.749,30987.0
2017-06-09 10:00:00,75.74,75.82,75.74,75.8,35218.0,62.7324,62.7987,62.7324,62.7821,35218.0
2017-06-09 10:10:00,75.8,75.83,75.75,75.81,35934.0,62.7821,62.8069,62.7407,62.7904,35934.0
2017-06-09 10:20:00,75.8,75.85,75.74,75.77,44275.0,62.7821,62.8235,62.7324,62.7573,44275.0
2017-06-09 10:30:00,75.77,75.77,75.66,75.75,62564.0,62.7573,62.7573,62.6661,62.7407,62564.0
2017-06-09 10:40:00,75.75,75.76,75.66,75.69,58654.0,62.7407,62.749,62.6661,62.691,58654.0
2017-06-09 10:50:00,75.69,75.74,75.62,75.62,39292.0,62.691,62.7324,62.633,62.633,39292.0
2017-06-09 11:00:00,75.62,75.65,75.51,75.63,46056.0,62.633,62.6579,62.5419,62.6413,46056.0
2017-06-09 11:10:00,75.63,75.65,75.56,75.59,27949.0,62.6413,62.6579,62.5833,62.6082,27949.0
2017-06-09 11:20:00,75.59,75.72,75.59,75.68,51735.0,62.6082,62.7158,62.6082,62.6827,51735.0
2017-06-09 11:30:00,75.69,75.69,75.56,75.58,46391.0,62.691,62.691,62.5833,62.5999,46391.0
2017-06-09 11:40:00,75.59,75.63,75.51,75.59,43441.0,62.6082,62.6413,62.5419,62.6082,43441.0
2017-06-09 11:50:00,75.6,75.61,75.49,75.53,32311.0,62.6164,62.6247,62.5253,62.5585,32311.0
2017-06-09 12:00:00,75.53,75.62,75.53,75.61,30170.0,62.5585,62.633,62.5585,62.6247,30170.0
2017-06-09 12:10:00,75.61,75.72,75.59,75.7,57196.0,62.6247,62.7158,62.6082,62.6993,57196.0
2017-06-09 12:20:00,75.7,75.7,75.63,75.66,26405.0,62.6993,62.6993,62.6413,62.6661,26405.0
2017-06-09 12:30:00,75.67,75.67,75.55,75.63,27194.0,62.6744,62.6744,62.575,62.6413,27194.0
2017-06-09 12:40:00,75.63,75.65,75.58,75.59,28389.0,62.6413,62.6579,62.5999,62.6082,28389.0
2017-06-09 12:50:00,75.59,75.59,75.53,75.53,24150.0,62.6082,62.6082,62.5585,62.5585,24150.0
2017-06-09 13:00:00,75.51,75.52,75.46,75.46,34062.0,62.5419,62.5502,62.5005,62.5005,34062.0
2017-06-09 13:10:00,75.46,75.51,75.4,75.49,62959.0,62.5005,62.5419,62.4508,62.5253,62959.0
2017-06-09 13:20:00,75.5,75.54,75.47,75.49,28708.0,62.5336,62.5668,62.5088,62.5253,28708.0
2017-06-09 13:30:00,75.49,75.51,75.44,75.46,30511.0,62.5253,62.5419,62.4839,62.5005,30511.0
2017-06-09 13:40:00,75.46,75.53,75.45,75.51,42669.0,62.5005,62.5585,62.4922,62.5419,42669.0
2017-06-09 13:50:00,75.51,75.53,75.44,75.49,40712.0,62.5419,62.5585,62.4839,62.5253,40712.0
2017-06-09 14:00:00,75.48,75.6,75.47,75.57,43862.0,62.5171,62.6164,62.5088,62.5916,43862.0
2017-06-09 14:10:00,75.57,75.59,75.53,75.57,33718.0,62.5916,62.6082,62.5585,62.5916,33718.0
2017-06-09 14:20:00,75.58,75.63,75.52,75.53,44904.0,62.5999,62.6413,62.5502,62.5585,44904.0
2017-06-09 14:30:00,75.54,75.57,75.42,75.45,57091.0,62.5668,62.5916,62.4674,62.4922,57091.0
2017-06-09 14:40:00,75.43,75.5,75.36,75.44,77561.0,62.4756,62.5336,62.4177,62.4839,77561.0
2017-06-09 14:50:00,75.44,75.56,75.43,75.43,44403.0,62.4839,62.5833,62.4756,62.4756,44403.0
2017-06-09 15:00:00,75.44,75.53,75.43,75.49,66189.0,62.4839,62.5585,62.4756,62.5253,66189.0
2017-06-09 15:10:00,75.49,75.51,75.4,75.45,47344.0,62.5253,62.5419,62.4508,62.4922,47344.0
2017-06-09 15:20:00,75.45,75.47,75.37,75.45,54438.0,62.4922,62.5088,62.4259,62.4922,54438.0
2017-06-09 15:30:00,75.46,75.5,75.43,75.48,68030.0,62.5005,62.5336,62.4756,62.5171,68030.0
2017-06-09 15:40:00,75.48,75.59,75.43,75.56,180802.0,62.5171,62.6082,62.4756,62.5833,180802.0
2017-06-09 15:50:00,75.57,75.81,75.57,75.76,414284.0,62.5916,62.7904,62.5916,62.749,414284.0
2017-06-12 09:30:00,75.86,76.0,75.59,75.66,67910.0,62.8318,62.9478,62.6082,62.6661,67910.0
2017-06-12 09:40:00,75.63,75.89,75.52,75.8,35681.0,62.6413,62.8566,62.5502,62.7821,35681.0
2017-06-12 09:50:00,75.79,75.9,75.74,75.75,67064.0,62.7738,62.8649,62.7324,62.7407,67064.0
2017-06-12 10:00:00,75.76,75.77,75.6,75.65,50189.0,62.749,62.7573,62.6164,62.6579,50189.0
2017-06-12 10:10:00,75.66,75.66,75.45,75.5,40336.0,62.6661,62.6661,62.4922,62.5336,40336.0
2017-06-12 10:20:00,75.5,75.5,75.3,75.35,21387.0,62.5336,62.5336,62.368,62.4094,21387.0
2017-06-12 10:30:00,75.35,75.4,75.21,75.21,40672.0,62.4094,62.4508,62.2934,62.2934,40672.0
2017-06-12 10:40:00,75.21,75.23,75.17,75.17,35877.0,62.2934,62.31,62.2603,62.2603,35877.0
2017-06-12 10:50:00,75.18,75.36,75.08,75.34,70608.0,62.2686,62.4177,62.1858,62.4011,70608.0
2017-06-12 11:00:00,75.36,75.42,75.31,75.36,44895.0,62.4177,62.4674,62.3763,62.4177,44895.0
2017-06-12 11:10:00,75.37,75.52,75.36,75.5,42305.0,62.4259,62.5502,62.4177,62.5336,42305.0
2017-06-12 11:20:00,75.5,75.57,75.48,75.56,45966.0,62.5336,62.5916,62.5171,62.5833,45966.0
2017-06-12 11:30:00,75.56,75.63,75.54,75.59,45604.0,62.5833,62.6413,62.5668,62.6082,45604.0
2017-06-12 11:40:00,75.6,75.73,75.6,75.73,36295.0,62.6164,62.7241,62.6164,62.7241,36295.0
2017-06-12 11:50:00,75.72,75.73,75.63,75.65,66227.0,62.7158,62.7241,62.6413,62.6579,66227.0
2017-06-12 12:00:00,75.64,75.72,75.59,75.67,34056.0,62.6496,62.7158,62.6082,62.6744,34056.0
2017-06-12 12:10:00,75.67,75.7,75.55,75.62,32331.0,62.6744,62.6993,62.575,62.633,32331.0
2017-06-12 12:20:00,75.62,75.67,75.6,75.65,22902.0,62.633,62.6744,62.6164,62.6579,22902.0
2017-06-12 12:30:00,75.65,75.67,75.63,75.66,24993.0,62.6579,62.6744,62.6413,62.6661,24993.0
2017-06-12 12:40:00,75.66,75.72,75.6,75.6,24010.0,62.6661,62.7158,62.6164,62.6164,24010.0
2017-06-12 12:50:00,75.6,75.61,75.54,75.56,23948.0,62.6164,62.6247,62.5668,62.5833,23948.0
2017-06-12 13:00:00,75.57,75.7,75.56,75.67,25013.0,62.5916,62.6993,62.5833,62.6744,25013.0
2017-06-12 13:10:00,75.67,75.67,75.59,75.6,22830.0,62.6744,62.6744,62.6082,62.6164,22830.0
2017-06-12 13:20:00,75.6,75.6,75.49,75.52,25214.0,62.6164,62.6164,62.5253,62.5502,25214.0
2017-06-12 13:30:00,75.52,75.58,75.51,75.55,23913.0,62.5502,62.5999,62.5419,62.575,23913.0
2017-06-12 13:40:00,75.55,75.57,75.53,75.55,20112.0,62.575,62.5916,62.5585,62.575,20112.0
2017-06-12 13:50:00,75.55,75.59,75.51,75.53,33015.0,62.575,62.6082,62.5419,62.5585,33015.0
2017-06-12 14:00:00,75.53,75.59,75.53,75.56,26447.0,62.5585,62.6082,62.5585,62.5833,26447.0
2017-06-12 14:10:00,75.56,75.61,75.54,75.58,28361.0,62.5833,62.6247,62.5668,62.5999,28361.0
2017-06-12 14:20:00,75.57,75.6,75.52,75.6,35140.0,62.5916,62.6164,62.5502,62.6164,35140.0
2017-06-12 14:30:00,75.6,75.62,75.54,75.56,37388.0,62.6164,62.633,62.5668,62.5833,37388.0
2017-06-12 14:40:00,75.57,75.59,75.5,75.52,39494.0,62.5916,62.6082,62.5336,62.5502,39494.0
2017-06-12 14:50:00,75.51,75.59,75.51,75.58,34660.0,62.5419,62.6082,62.5419,62.5999,34660.0
2017-06-12 15:00:00,75.58,75.6,75.54,75.55,43672.0,62.5999,62.6164,62.5668,62.575,43672.0
2017-06-12 15:10:00,75.55,75.55,75.49,75.51,44623.0,62.575,62.575,62.5253,62.5419,44623.0
2017-06-12 15:20:00,75.51,75.53,75.44,75.45,56937.0,62.5419,62.5585,62.4839,62.4922,56937.0
2017-06-12 15:30:00,75.45,75.47,75.41,75.41,64838.0,62.4922,62.5088,62.4591,62.4591,64838.0
2017-06-12 15:40:00,75.41,75.46,75.4,75.4,99046.0,62.4591,62.5005,62.4508,62.4508,99046.0
2017-06-12 15:50:00,75.41,75.56,75.39,75.54,261654.0,62.4591,62.5833,62.4425,62.5668,261654.0
2017-06-13 09:30:00,75.24,75.31,75.06,75.08,110225.0,62.3183,62.3763,62.1692,62.1858,110225.0
2017-06-13 09:40:00,75.07,75.22,75.07,75.18,66881.0,62.1775,62.3017,62.1775,62.2686,66881.0
2017-06-13 09:50:00,75.2,75.3,75.14,75.15,67768.0,62.2851,62.368,62.2354,62.2437,67768.0
2017-06-13 10:00:00,75.17,75.31,75.15,75.23,73876.0,62.2603,62.3763,62.2437,62.31,73876.0
2017-06-13 10:10:00,75.23,75.59,75.16,75.53,150947.0,62.31,62.6082,62.252,62.5585,150947.0
2017-06-13 10:20:00,75.51,75.6,75.45,75.6,63154.0,62.5419,62.6164,62.4922,62.6164,63154.0
2017-06-13 10:30:00,75.59,75.71,75.57,75.67,59118.0,62.6082,62.7076,62.5916,62.6744,59118.0
2017-06-13 10:40:00,75.67,75.76,75.62,75.7,86569.0,62.6744,62.749,62.633,62.6993,86569.0
2017-06-13 10:50:00,75.7,75.71,75.63,75.66,65322.0,62.6993,62.7076,62.6413,62.6661,65322.0
2017-06-13 11:00:00,75.64,75.64,75.48,75.51,28764.0,62.6496,62.6496,62.5171,62.5419,28764.0
2017-06-13 11:10:00,75.52,75.57,75.48,75.52,34372.0,62.5502,62.5916,62.5171,62.5502,34372.0
2017-06-13 11:20:00,75.52,75.57,75.49,75.53,20769.0,62.5502,62.5916,62.5253,62.5585,20769.0
2017-06-13 11:30:00,75.53,75.53,75.48,75.5,18518.0,62.5585,62.5585,62.5171,62.5336,18518.0
2017-06-13 11:40:00,75.5,75.57,75.5,75.55,26758.0,62.5336,62.5916,62.5336,62.575,26758.0
2017-06-13 11:50:00,75.55,75.56,75.46,75.48,36957.0,62.575,62.5833,62.5005,62.5171,36957.0
2017-06-13 12:00:00,75.48,75.51,75.48,75.48,21373.0,62.5171,62.5419,62.5171,62.5171,21373.0
2017-06-13 12:10:00,75.48,75.52,75.48,75.5,17609.0,62.5171,62.5502,62.5171,62.5336,17609.0
2017-06-13 12:20:00,75.49,75.53,75.48,75.5,31354.0,62.5253,62.5585,62.5171,62.5336,31354.0
2017-06-13 12:30:00,75.5,75.53,75.49,75.5,32739.0,62.5336,62.5585,62.5253,62.5336,32739.0
2017-06-13 12:40:00,75.5,75.55,75.48,75.52,27274.0,62.5336,62.575,62.5171,62.5502,27274.0
2017-06-13 12:50:00,75.51,75.53,75.49,75.5,45188.0,62.5419,62.5585,62.5253,62.5336,45188.0
2017-06-13 13:00:00,75.51,75.7,75.5,75.7,34429.0,62.5419,62.6993,62.5336,62.6993,34429.0
2017-06-13 13:10:00,75.7,75.7,75.67,75.7,46464.0,62.6993,62.6993,62.6744,62.6993,46464.0
2017-06-13 13:20:00,75.7,75.7,75.69,75.7,36090.0,62.6993,62.6993,62.691,62.6993,36090.0
2017-06-13 13:30:00,75.7,75.7,75.66,75.68,40793.0,62.6993,62.6993,62.6661,62.6827,40793.0
2017-06-13 13:40:00,75.67,75.69,75.64,75.66,26908.0,62.6744,62.691,62.6496,62.6661,26908.0
2017-06-13 13:50:00,75.66,75.7,75.66,75.68,26411.0,62.6661,62.6993,62.6661,62.6827,26411.0
2017-06-13 14:00:00,75.68,75.76,75.68,75.74,58812.0,62.6827,62.749,62.6827,62.7324,58812.0
2017-06-13 14:10:00,75.74,75.81,75.73,75.78,27149.0,62.7324,62.7904,62.7241,62.7655,27149.0
2017-06-13 14:20:00,75.78,75.79,75.69,75.7,31630.0,62.7655,62.7738,62.691,62.6993,31630.0
2017-06-13 14:30:00,75.71,75.71,75.67,75.7,35662.0,62.7076,62.7076,62.6744,62.6993,35662.0
2017-06-13 14:40:00,75.7,75.71,75.68,75.7,29228.0,62.6993,62.7076,62.6827,62.6993,29228.0
2017-06-13 14:50:00,75.7,75.71,75.64,75.65,26478.0,62.6993,62.7076,62.6496,62.6579,26478.0
2017-06-13 15:00:00,75.64,75.69,75.64,75.67,37853.0,62.6496,62.691,62.6496,62.6744,37853.0
2017-06-13 15:10:00,75.67,75.72,75.67,75.71,27826.0,62.6744,62.7158,62.6744,62.7076,27826.0
2017-06-13 15:20:00,75.72,75.74,75.71,75.73,56606.0,62.7158,62.7324,62.7076,62.7241,56606.0
2017-06-13 15:30:00,75.73,75.74,75.68,75.7,52832.0,62.7241,62.7324,62.6827,62.6993,52832.0
2017-06-13 15:40:00,75.69,75.69,75.61,75.66,86226.0,62.691,62.691,62.6247,62.6661,86226.0
2017-06-13 15:50:00,75.67,75.7,75.59,75.7,238412.0,62.6744,62.6993,62.6082,62.6993,238412.0
2017-06-14 09:30:00,76.04,76.35,76.04,76.13,99187.0,62.9809,63.2376,62.9809,63.0554,99187.0
2017-06-14 09:40:00,76.13,76.18,75.92,75.93,26554.0,63.0554,63.0968,62.8815,62.8898,26554.0
2017-06-14 09:50:00,75.91,75.94,75.82,75.84,48949.0,62.8732,62.8981,62.7987,62.8152,48949.0
2017-06-14 10:00:00,75.83,75.96,75.83,75.92,36108.0,62.8069,62.9146,62.8069,62.8815,36108.0
2017-06-14 10:10:00,75.91,75.91,75.78,75.85,54497.0,62.8732,62.8732,62.7655,62.8235,54497.0
2017-06-14 10:20:00,75.84,75.95,75.83,75.9,28578.0,62.8152,62.9063,62.8069,62.8649,28578.0
2017-06-14 10:30:00,75.89,76.02,75.87,76.02,45316.0,62.8566,62.9643,62.8401,62.9643,45316.0
2017-06-14 10:40:00,76.01,76.03,75.86,75.88,83148.0,62.956,62.9726,62.8318,62.8484,83148.0
2017-06-14 10:50:00,75.87,75.97,75.87,75.93,36282.0,62.8401,62.9229,62.8401,62.8898,36282.0
2017-06-14 11:00:00,75.92,76.06,75.92,76.03,31254.0,62.8815,62.9974,62.8815,62.9726,31254.0
2017-06-14 11:10:00,76.03,76.1,76.02,76.05,31309.0,62.9726,63.0306,62.9643,62.9892,31309.0
2017-06-14 11:20:00,76.04,76.06,75.99,76.01,27084.0,62.9809,62.9974,62.9395,62.956,27084.0
2017-06-14 11:30:00,76.01,76.02,75.88,75.9,30852.0,62.956,62.9643,62.8484,62.8649,30852.0
2017-06-14 11:40:00,75.91,75.97,75.89,75.92,32487.0,62.8732,62.9229,62.8566,62.8815,32487.0
2017-06-14 11:50:00,75.92,75.92,75.84,75.87,49819.0,62.8815,62.8815,62.8152,62.8401,49819.0
2017-06-14 12:00:00,75.87,75.98,75.87,75.98,35201.0,62.8401,62.9312,62.8401,62.9312,35201.0
2017-06-14 12:10:00,75.98,76.04,75.98,75.99,38102.0,62.9312,62.9809,62.9312,62.9395,38102.0
2017-06-14 12:20:00,75.99,76.04,75.96,76.01,44620.0,62.9395,62.9809,62.9146,62.956,44620.0
2017-06-14 12:30:00,76.0,76.03,75.94,75.97,35616.0,62.9478,62.9726,62.8981,62.9229,35616.0
2017-06-14 12:40:00,75.98,76.0,75.9,75.92,35292.0,62.9312,62.9478,62.8649,62.8815,35292.0
2017-06-14 12:50:00,75.92,75.96,75.9,75.91,41574.0,62.8815,62.9146,62.8649,62.8732,41574.0
2017-06-14 13:00:00,75.91,75.91,75.82,75.83,41067.0,62.8732,62.8732,62.7987,62.8069,41067.0
2017-06-14 13:10:00,75.83,75.87,75.78,75.86,34473.0,62.8069,62.8401,62.7655,62.8318,34473.0
2017-06-14 13:20:00,75.85,75.92,75.85,75.92,37355.0,62.8235,62.8815,62.8235,62.8815,37355.0
2017-06-14 13:30:00,75.91,75.93,75.85,75.85,37783.0,62.8732,62.8898,62.8235,62.8235,37783.0
2017-06-14 13:40:00,75.84,75.86,75.81,75.83,35875.0,62.8152,62.8318,62.7904,62.8069,35875.0
2017-06-14 13:50:00,75.84,75.88,75.83,75.84,42707.0,62.8152,62.8484,62.8069,62.8152,42707.0
2017-06-14 14:00:00,75.84,75.91,75.75,75.81,46214.0,62.8152,62.8732,62.7407,62.7904,46214.0
2017-06-14 14:10:00,75.81,75.87,75.76,75.8,52568.0,62.7904,62.8401,62.749,62.7821,52568.0
2017-06-14 14:20:00,75.78,75.81,75.67,75.71,31052.0,62.7655,62.7904,62.6744,62.7076,31052.0
2017-06-14 14:30:00,75.7,75.73,75.63,75.7,47903.0,62.6993,62.7241,62.6413,62.6993,47903.0
2017-06-14 14:40:00,75.71,75.72,75.6,75.67,50172.0,62.7076,62.7158,62.6164,62.6744,50172.0
2017-06-14 14:50:00,75.66,75.71,75.63,75.63,32411.0,62.6661,62.7076,62.6413,62.6413,32411.0
2017-06-14 15:00:00,75.65,75.68,75.62,75.67,41632.0,62.6579,62.6827,62.633,62.6744,41632.0
2017-06-14 15:10:00,75.67,75.83,75.61,75.83,65371.0,62.6744,62.8069,62.6247,62.8069,65371.0
2017-06-14 15:20:00,75.82,75.82,75.73,75.78,47296.0,62.7987,62.7987,62.7241,62.7655,47296.0
2017-06-14 15:30:00,75.78,75.82,75.74,75.79,79807.0,62.7655,62.7987,62.7324,62.7738,79807.0
2017-06-14 15:40:00,75.8,75.84,75.78,75.79,81009.0,62.7821,62.8152,62.7655,62.7738,81009.0
2017-06-14 15:50:00,75.8,75.89,75.77,75.87,181477.0,62.7821,62.8566,62.7573,62.8401,181477.0
2017-06-15 09:30:00,75.64,75.72,75.52,75.67,68346.0,62.6496,62.7158,62.5502,62.6744,68346.0
2017-06-15 09:40:00,75.67,75.67,75.55,75.62,32237.0,62.6744,62.6744,62.575,62.633,32237.0
2017-06-15 09:50:00,75.63,75.68,75.59,75.67,18764.0,62.6413,62.6827,62.6082,62.6744,18764.0
2017-06-15 10:00:00,75.67,75.76,75.65,75.75,64940.0,62.6744,62.749,62.6579,62.7407,64940.0
2017-06-15 10:10:00,75.74,75.75,75.6,75.62,29121.0,62.7324,62.7407,62.6164,62.633,29121.0
2017-06-15 10:20:00,75.62,75.63,75.56,75.57,21963.0,62.633,62.6413,62.5833,62.5916,21963.0
2017-06-15 10:30:00,75.57,75.64,75.54,75.59,42377.0,62.5916,62.6496,62.5668,62.6082,42377.0
2017-06-15 10:40:00,75.6,75.64,75.56,75.63,44310.0,62.6164,62.6496,62.5833,62.6413,44310.0
2017-06-15 10:50:00,75.63,75.72,75.61,75.71,60331.0,62.6413,62.7158,62.6247,62.7076,60331.0
2017-06-15 11:00:00,75.72,75.83,75.65,75.83,29200.0,62.7158,62.8069,62.6579,62.8069,29200.0
2017-06-15 11:10:00,75.83,75.96,75.78,75.94,37079.0,62.8069,62.9146,62.7655,62.8981,37079.0
2017-06-15 11:20:00,75.93,76.03,75.91,76.03,43389.0,62.8898,62.9726,62.8732,62.9726,43389.0
2017-06-15 11:30:00,76.03,76.05,75.98,76.01,29936.0,62.9726,62.9892,62.9312,62.956,29936.0
2017-06-15 11:40:00,76.0,76.13,75.96,76.11,70981.0,62.9478,63.0554,62.9146,63.0389,70981.0
2017-06-15 11:50:00,76.1,76.12,76.01,76.01,25308.0,63.0306,63.0471,62.956,62.956,25308.0
2017-06-15 12:00:00,76.01,76.04,75.98,76.02,16928.0,62.956,62.9809,62.9312,62.9643,16928.0
2017-06-15 12:10:00,76.03,76.1,76.01,76.03,23107.0,62.9726,63.0306,62.956,62.9726,23107.0
2017-06-15 12:20:00,76.03,76.04,75.98,75.98,20515.0,62.9726,62.9809,62.9312,62.9312,20515.0
2017-06-15 12:30:00,75.97,76.0,75.94,75.99,15385.0,62.9229,62.9478,62.8981,62.9395,15385.0
2017-06-15 12:40:00,76.0,76.03,75.98,76.0,26228.0,62.9478,62.9726,62.9312,62.9478,26228.0
2017-06-15 12:50:00,76.0,76.01,75.94,76.0,15768.0,62.9478,62.956,62.8981,62.9478,15768.0
2017-06-15 13:00:00,75.99,76.06,75.97,75.98,47409.0,62.9395,62.9974,62.9229,62.9312,47409.0
2017-06-15 13:10:00,75.98,76.1,75.97,76.06,73429.0,62.9312,63.0306,62.9229,62.9974,73429.0
2017-06-15 13:20:00,76.06,76.13,76.03,76.11,18559.0,62.9974,63.0554,62.9726,63.0389,18559.0
2017-06-15 13:30:00,76.1,76.22,76.09,76.22,57102.0,63.0306,63.13,63.0223,63.13,57102.0
2017-06-15 13:40:00,76.22,76.28,76.19,76.25,54728.0,63.13,63.1797,63.1051,63.1548,54728.0
2017-06-15 13:50:00,76.25,76.3,76.22,76.29,31503.0,63.1548,63.1962,63.13,63.1879,31503.0
2017-06-15 14:00:00,76.29,76.34,76.27,76.32,53697.0,63.1879,63.2294,63.1714,63.2128,53697.0
2017-06-15 14:10:00,76.32,76.35,76.3,76.35,21594.0,63.2128,63.2376,63.1962,63.2376,21594.0
2017-06-15 14:20:00,76.36,76.44,76.35,76.4,29398.0,63.2459,63.3122,63.2376,63.2791,29398.0
2017-06-15 14:30:00,76.41,76.42,76.37,76.39,21574.0,63.2873,63.2956,63.2542,63.2708,21574.0
2017-06-15 14:40:00,76.39,76.44,76.38,76.43,37410.0,63.2708,63.3122,63.2625,63.3039,37410.0
2017-06-15 14:50:00,76.42,76.49,76.41,76.49,53083.0,63.2956,63.3536,63.2873,63.3536,53083.0
2017-06-15 15:00:00,76.48,76.57,76.48,76.54,60049.0,63.3453,63.4199,63.3453,63.395,60049.0
2017-06-15 15:10:00,76.53,76.53,76.46,76.47,32597.0,63.3867,63.3867,63.3288,63.337,32597.0
2017-06-15 15:20:00,76.47,76.5,76.44,76.46,61835.0,63.337,63.3619,63.3122,63.3288,61835.0
2017-06-15 15:30:00,76.46,76.48,76.38,76.4,71222.0,63.3288,63.3453,63.2625,63.2791,71222.0
2017-06-15 15:40:00,76.41,76.41,76.34,76.37,104501.0,63.2873,63.2873,63.2294,63.2542,104501.0
2017-06-15 15:50:00,76.37,76.38,76.3,76.36,222155.0,63.2542,63.2625,63.1962,63.2459,222155.0
2017-06-16 09:30:00,76.0,76.45,75.99,76.38,643624.0,62.9478,63.3205,62.9395,63.2625,643624.0
2017-06-16 09:40:00,76.39,76.6,76.38,76.4,39491.0,63.2708,63.4447,63.2625,63.2791,39491.0
2017-06-16 09:50:00,76.4,76.41,76.15,76.38,50965.0,63.2791,63.2873,63.072,63.2625,50965.0
2017-06-16 10:00:00,76.38,76.38,76.09,76.12,46118.0,63.2625,63.2625,63.0223,63.0471,46118.0
2017-06-16 10:10:00,76.14,76.36,76.12,76.31,59480.0,63.0637,63.2459,63.0471,63.2045,59480.0
2017-06-16 10:20:00,76.3,76.31,76.14,76.17,70076.0,63.1962,63.2045,63.0637,63.0886,70076.0
2017-06-16 10:30:00,76.17,76.33,76.03,76.03,76076.0,63.0886,63.2211,62.9726,62.9726,76076.0
2017-06-16 10:40:00,76.02,76.04,75.81,75.84,92837.0,62.9643,62.9809,62.7904,62.8152,92837.0
2017-06-16 10:50:00,75.85,76.06,75.8,76.01,57725.0,62.8235,62.9974,62.7821,62.956,57725.0
2017-06-16 11:00:00,76.02,76.11,76.01,76.07,41243.0,62.9643,63.0389,62.956,63.0057,41243.0
2017-06-16 11:10:00,76.06,76.17,76.05,76.13,30525.0,62.9974,63.0886,62.9892,63.0554,30525.0
2017-06-16 11:20:00,76.13,76.13,76.04,76.07,33111.0,63.0554,63.0554,62.9809,63.0057,33111.0
2017-06-16 11:30:00,76.07,76.12,76.04,76.06,23420.0,63.0057,63.0471,62.9809,62.9974,23420.0
2017-06-16 11:40:00,76.04,76.16,76.02,76.16,24759.0,62.9809,63.0803,62.9643,63.0803,24759.0
2017-06-16 11:50:00,76.16,76.16,76.08,76.12,31683.0,63.0803,63.0803,63.014,63.0471,31683.0
2017-06-16 12:00:00,76.13,76.15,76.08,76.11,26045.0,63.0554,63.072,63.014,63.0389,26045.0
2017-06-16 12:10:00,76.11,76.2,76.1,76.2,34289.0,63.0389,63.1134,63.0306,63.1134,34289.0
2017-06-16 12:20:00,76.2,76.21,76.13,76.15,28107.0,63.1134,63.1217,63.0554,63.072,28107.0
2017-06-16 12:30:00,76.16,76.16,76.08,76.08,35202.0,63.0803,63.0803,63.014,63.014,35202.0
2017-06-16 12:40:00,76.08,76.15,76.01,76.15,45435.0,63.014,63.072,62.956,63.072,45435.0
2017-06-16 12:50:00,76.15,76.15,76.08,76.09,13364.0,63.072,63.072,63.014,63.0223,13364.0
2017-06-16 13:00:00,76.09,76.15,76.08,76.12,25315.0,63.0223,63.072,63.014,63.0471,25315.0
2017-06-16 13:10:00,76.13,76.14,76.06,76.07,27941.0,63.0554,63.0637,62.9974,63.0057,27941.0
2017-06-16 13:20:00,76.06,76.08,76.02,76.04,21342.0,62.9974,63.014,62.9643,62.9809,21342.0
2017-06-16 13:30:00,76.03,76.1,76.01,76.1,19785.0,62.9726,63.0306,62.956,63.0306,19785.0
2017-06-16 13:40:00,76.1,76.15,76.09,76.09,20776.0,63.0306,63.072,63.0223,63.0223,20776.0
2017-06-16 13:50:00,76.09,76.13,76.07,76.11,24685.0,63.0223,63.0554,63.0057,63.0389,24685.0
2017-06-16 14:00:00,76.11,76.12,76.05,76.1,20760.0,63.0389,63.0471,62.9892,63.0306,20760.0
2017-06-16 14:10:00,76.1,76.1,76.03,76.07,22463.0,63.0306,63.0306,62.9726,63.0057,22463.0
2017-06-16 14:20:00,76.06,76.09,76.02,76.05,28559.0,62.9974,63.0223,62.9643,62.9892,28559.0
2017-06-16 14:30:00,76.06,76.06,76.02,76.02,32341.0,62.9974,62.9974,62.9643,62.9643,32341.0
2017-06-16 14:40:00,76.02,76.05,76.01,76.05,29260.0,62.9643,62.9892,62.956,62.9892,29260.0
2017-06-16 14:50:00,76.05,76.07,76.03,76.06,51482.0,62.9892,63.0057,62.9726,62.9974,51482.0
2017-06-16 15:00:00,76.06,76.07,76.03,76.05,44754.0,62.9974,63.0057,62.9726,62.9892,44754.0
2017-06-16 15:10:00,76.04,76.06,76.0,76.0,45727.0,62.9809,62.9974,62.9478,62.9478,45727.0
2017-06-16 15:20:00,76.0,76.16,76.0,76.16,89611.0,62.9478,63.0803,62.9478,63.0803,89611.0
2017-06-16 15:30:00,76.16,76.17,76.1,76.13,132561.0,63.0803,63.0886,63.0306,63.0554,132561.0
2017-06-16 15:40:00,76.14,76.22,76.1,76.2,111343.0,63.0637,63.13,63.0306,63.1134,111343.0
2017-06-16 15:50:00,76.2,76.31,76.18,76.3,228094.0,63.1134,63.2045,63.0968,63.1962,228094.0
2017-06-19 09:30:00,76.5,76.5,76.09,76.18,66167.0,63.3619,63.3619,63.0223,63.0968,66167.0
2017-06-19 09:40:00,76.2,76.52,76.2,76.49,23727.0,63.1134,63.3784,63.1134,63.3536,23727.0
2017-06-19 09:50:00,76.48,76.54,76.35,76.52,16651.0,63.3453,63.395,63.2376,63.3784,16651.0
2017-06-19 10:00:00,76.52,76.64,76.49,76.62,26698.0,63.3784,63.4778,63.3536,63.4613,26698.0
2017-06-19 10:10:00,76.63,76.65,76.56,76.61,28994.0,63.4696,63.4861,63.4116,63.453,28994.0
2017-06-19 10:20:00,76.6,76.64,76.56,76.61,20935.0,63.4447,63.4778,63.4116,63.453,20935.0
2017-06-19 10:30:00,76.61,76.62,76.54,76.58,26265.0,63.453,63.4613,63.395,63.4281,26265.0
2017-06-19 10:40:00,76.58,76.59,76.47,76.49,31540.0,63.4281,63.4364,63.337,63.3536,31540.0
2017-06-19 10:50:00,76.48,76.5,76.36,76.43,64803.0,63.3453,63.3619,63.2459,63.3039,64803.0
2017-06-19 11:00:00,76.43,76.54,76.43,76.49,38170.0,63.3039,63.395,63.3039,63.3536,38170.0
2017-06-19 11:10:00,76.5,76.51,76.45,76.48,49990.0,63.3619,63.3702,63.3205,63.3453,49990.0
2017-06-19 11:20:00,76.49,76.6,76.46,76.6,28264.0,63.3536,63.4447,63.3288,63.4447,28264.0
2017-06-19 11:30:00,76.6,76.63,76.54,76.56,29409.0,63.4447,63.4696,63.395,63.4116,29409.0
2017-06-19 11:40:00,76.55,76.6,76.54,76.56,20604.0,63.4033,63.4447,63.395,63.4116,20604.0
2017-06-19 11:50:00,76.57,76.65,76.56,76.61,21419.0,63.4199,63.4861,63.4116,63.453,21419.0
2017-06-19 12:00:00,76.62,76.7,76.62,76.7,22635.0,63.4613,63.5275,63.4613,63.5275,22635.0
2017-06-19 12:10:00,76.69,76.79,76.69,76.77,15768.0,63.5193,63.6021,63.5193,63.5855,15768.0
2017-06-19 12:20:00,76.77,76.79,76.72,76.73,14971.0,63.5855,63.6021,63.5441,63.5524,14971.0
2017-06-19 12:30:00,76.73,76.76,76.7,76.73,12655.0,63.5524,63.5772,63.5275,63.5524,12655.0
2017-06-19 12:40:00,76.72,76.72,76.68,76.7,24243.0,63.5441,63.5441,63.511,63.5275,24243.0
2017-06-19 12:50:00,76.69,76.71,76.65,76.67,50486.0,63.5193,63.5358,63.4861,63.5027,50486.0
2017-06-19 13:00:00,76.67,76.75,76.66,76.75,69431.0,63.5027,63.5689,63.4944,63.5689,69431.0
2017-06-19 13:10:00,76.75,76.8,76.75,76.76,23759.0,63.5689,63.6104,63.5689,63.5772,23759.0
2017-06-19 13:20:00,76.76,76.79,76.75,76.77,16769.0,63.5772,63.6021,63.5689,63.5855,16769.0
2017-06-19 13:30:00,76.77,76.78,76.67,76.67,25749.0,63.5855,63.5938,63.5027,63.5027,25749.0
2017-06-19 13:40:00,76.67,76.69,76.64,76.66,14518.0,63.5027,63.5193,63.4778,63.4944,14518.0
2017-06-19 13:50:00,76.67,76.67,76.61,76.61,20515.0,63.5027,63.5027,63.453,63.453,20515.0
2017-06-19 14:00:00,76.62,76.65,76.58,76.64,17573.0,63.4613,63.4861,63.4281,63.4778,17573.0
2017-06-19 14:10:00,76.64,76.69,76.64,76.67,31190.0,63.4778,63.5193,63.4778,63.5027,31190.0
2017-06-19 14:20:00,76.68,76.7,76.65,76.69,24269.0,63.511,63.5275,63.4861,63.5193,24269.0
2017-06-19 14:30:00,76.68,76.7,76.66,76.67,19099.0,63.511,63.5275,63.4944,63.5027,19099.0
2017-06-19 14:40:00,76.68,76.71,76.67,76.67,18670.0,63.511,63.5358,63.5027,63.5027,18670.0
2017-06-19 14:50:00,76.68,76.71,76.65,76.65,30957.0,63.511,63.5358,63.4861,63.4861,30957.0
2017-06-19 15:00:00,76.65,76.81,76.65,76.8,56763.0,63.4861,63.6186,63.4861,63.6104,56763.0
2017-06-19 15:10:00,76.8,76.84,76.78,76.81,37273.0,63.6104,63.6435,63.5938,63.6186,37273.0
2017-06-19 15:20:00,76.82,76.84,76.78,76.8,44567.0,63.6269,63.6435,63.5938,63.6104,44567.0
2017-06-19 15:30:00,76.79,76.82,76.78,76.79,51474.0,63.6021,63.6269,63.5938,63.6021,51474.0
2017-06-19 15:40:00,76.8,76.84,76.77,76.81,108415.0,63.6104,63.6435,63.5855,63.6186,108415.0
2017-06-19 15:50:00,76.81,76.88,76.78,76.87,226710.0,63.6186,63.6766,63.5938,63.6683,226710.0
2017-06-20 09:30:00,76.72,77.24,76.72,77.08,83793.0,63.5441,63.9748,63.5441,63.8423,83793.0
2017-06-20 09:40:00,77.08,77.12,76.84,76.92,32112.0,63.8423,63.8754,63.6435,63.7098,32112.0
2017-06-20 09:50:00,76.92,77.04,76.91,76.94,39451.0,63.7098,63.8091,63.7015,63.7263,39451.0
2017-06-20 10:00:00,76.96,76.98,76.91,76.92,56129.0,63.7429,63.7594,63.7015,63.7098,56129.0
2017-06-20 10:10:00,76.92,76.93,76.83,76.89,33134.0,63.7098,63.718,63.6352,63.6849,33134.0
2017-06-20 10:20:00,76.88,76.97,76.87,76.92,41339.0,63.6766,63.7512,63.6683,63.7098,41339.0
2017-06-20 10:30:00,76.93,76.97,76.89,76.89,48745.0,63.718,63.7512,63.6849,63.6849,48745.0
2017-06-20 10:40:00,76.88,76.98,76.84,76.95,66582.0,63.6766,63.7594,63.6435,63.7346,66582.0
2017-06-20 10:50:00,76.96,76.98,76.85,76.85,34018.0,63.7429,63.7594,63.6518,63.6518,34018.0
2017-06-20 11:00:00,76.86,76.88,76.81,76.86,48270.0,63.6601,63.6766,63.6186,63.6601,48270.0
2017-06-20 11:10:00,76.86,76.96,76.85,76.93,167597.0,63.6601,63.7429,63.6518,63.718,167597.0
2017-06-20 11:20:00,76.93,76.94,76.82,76.85,49142.0,63.718,63.7263,63.6269,63.6518,49142.0
2017-06-20 11:30:00,76.85,76.9,76.85,76.86,43379.0,63.6518,63.6932,63.6518,63.6601,43379.0
2017-06-20 11:40:00,76.86,76.87,76.78,76.8,39700.0,63.6601,63.6683,63.5938,63.6104,39700.0
2017-06-20 11:50:00,76.8,76.82,76.73,76.75,38266.0,63.6104,63.6269,63.5524,63.5689,38266.0
2017-06-20 12:00:00,76.75,76.77,76.73,76.74,34408.0,63.5689,63.5855,63.5524,63.5607,34408.0
2017-06-20 12:10:00,76.74,76.74,76.71,76.73,24497.0,63.5607,63.5607,63.5358,63.5524,24497.0
2017-06-20 12:20:00,76.73,76.74,76.61,76.65,38781.0,63.5524,63.5607,63.453,63.4861,38781.0
2017-06-20 12:30:00,76.66,76.66,76.53,76.56,44193.0,63.4944,63.4944,63.3867,63.4116,44193.0
2017-06-20 12:40:00,76.56,76.61,76.55,76.56,33373.0,63.4116,63.453,63.4033,63.4116,33373.0
2017-06-20 12:50:00,76.57,76.62,76.56,76.58,71541.0,63.4199,63.4613,63.4116,63.4281,71541.0
2017-06-20 13:00:00,76.58,76.59,76.54,76.54,36060.0,63.4281,63.4364,63.395,63.395,36060.0
2017-06-20 13:10:00,76.54,76.6,76.52,76.59,26573.0,63.395,63.4447,63.3784,63.4364,26573.0
2017-06-20 13:20:00,76.59,76.6,76.52,76.53,30751.0,63.4364,63.4447,63.3784,63.3867,30751.0
2017-06-20 13:30:00,76.53,76.54,76.51,76.52,28183.0,63.3867,63.395,63.3702,63.3784,28183.0
2017-06-20 13:40:00,76.52,76.55,76.52,76.54,17971.0,63.3784,63.4033,63.3784,63.395,17971.0
2017-06-20 13:50:00,76.54,76.55,76.49,76.5,22317.0,63.395,63.4033,63.3536,63.3619,22317.0
2017-06-20 14:00:00,76.49,76.5,76.41,76.43,41748.0,63.3536,63.3619,63.2873,63.3039,41748.0
2017-06-20 14:10:00,76.42,76.47,76.41,76.41,29603.0,63.2956,63.337,63.2873,63.2873,29603.0
2017-06-20 14:20:00,76.41,76.42,76.35,76.35,19843.0,63.2873,63.2956,63.2376,63.2376,19843.0
2017-06-20 14:30:00,76.36,76.44,76.35,76.44,27638.0,63.2459,63.3122,63.2376,63.3122,27638.0
2017-06-20 14:40:00,76.44,76.44,76.38,76.38,31911.0,63.3122,63.3122,63.2625,63.2625,31911.0
2017-06-20 14:50:00,76.38,76.48,76.38,76.48,36121.0,63.2625,63.3453,63.2625,63.3453,36121.0
2017-06-20 15:00:00,76.48,76.5,76.39,76.4,44076.0,63.3453,63.3619,63.2708,63.2791,44076.0
2017-06-20 15:10:00,76.4,76.43,76.39,76.4,41655.0,63.2791,63.3039,63.2708,63.2791,41655.0
2017-06-20 15:20:00,76.4,76.51,76.39,76.51,43178.0,63.2791,63.3702,63.2708,63.3702,43178.0
2017-06-20 15:30:00,76.5,76.54,76.47,76.49,39653.0,63.3619,63.395,63.337,63.3536,39653.0
2017-06-20 15:40:00,76.49,76.5,76.36,76.38,59831.0,63.3536,63.3619,63.2459,63.2625,59831.0
2017-06-20 15:50:00,76.38,76.42,76.33,76.35,245950.0,63.2625,63.2956,63.2211,63.2376,245950.0
2017-06-21 09:30:00,76.4,76.4,76.1,76.25,116618.0,63.2791,63.2791,63.0306,63.1548,116618.0
2017-06-21 09:40:00,76.28,76.36,76.13,76.15,30047.0,63.1797,63.2459,63.0554,63.072,30047.0
2017-06-21 09:50:00,76.15,76.19,76.07,76.08,60091.0,63.072,63.1051,63.0057,63.014,60091.0
2017-06-21 10:00:00,76.08,76.09,75.92,75.92,78624.0,63.014,63.0223,62.8815,62.8815,78624.0
2017-06-21 10:10:00,75.91,75.94,75.78,75.8,87992.0,62.8732,62.8981,62.7655,62.7821,87992.0
2017-06-21 10:20:00,75.79,75.88,75.75,75.86,34547.0,62.7738,62.8484,62.7407,62.8318,34547.0
2017-06-21 10:30:00,75.85,76.01,75.81,75.99,54085.0,62.8235,62.956,62.7904,62.9395,54085.0
2017-06-21 10:40:00,75.99,76.03,75.95,75.95,38877.0,62.9395,62.9726,62.9063,62.9063,38877.0
2017-06-21 10:50:00,75.95,76.04,75.94,76.0,31554.0,62.9063,62.9809,62.8981,62.9478,31554.0
2017-06-21 11:00:00,76.0,76.11,75.98,76.08,53077.0,62.9478,63.0389,62.9312,63.014,53077.0
2017-06-21 11:10:00,76.08,76.08,75.98,75.99,31344.0,63.014,63.014,62.9312,62.9395,31344.0
2017-06-21 11:20:00,75.99,76.01,75.9,75.96,37394.0,62.9395,62.956,62.8649,62.9146,37394.0
2017-06-21 11:30:00,75.95,76.01,75.95,75.98,44301.0,62.9063,62.956,62.9063,62.9312,44301.0
2017-06-21 11:40:00,75.98,76.0,75.97,76.0,22366.0,62.9312,62.9478,62.9229,62.9478,22366.0
2017-06-21 11:50:00,75.99,76.03,75.98,76.0,43704.0,62.9395,62.9726,62.9312,62.9478,43704.0
2017-06-21 12:00:00,76.0,76.01,75.98,76.0,27643.0,62.9478,62.956,62.9312,62.9478,27643.0
2017-06-21 12:10:00,75.99,76.0,75.96,75.96,20506.0,62.9395,62.9478,62.9146,62.9146,20506.0
2017-06-21 12:20:00,75.97,75.98,75.94,75.98,26671.0,62.9229,62.9312,62.8981,62.9312,26671.0
2017-06-21 12:30:00,75.98,76.05,75.98,76.05,43138.0,62.9312,62.9892,62.9312,62.9892,43138.0
2017-06-21 12:40:00,76.05,76.06,75.98,75.98,33006.0,62.9892,62.9974,62.9312,62.9312,33006.0
2017-06-21 12:50:00,75.99,76.0,75.95,75.95,17530.0,62.9395,62.9478,62.9063,62.9063,17530.0
2017-06-21 13:00:00,75.96,75.98,75.93,75.98,23376.0,62.9146,62.9312,62.8898,62.9312,23376.0
2017-06-21 13:10:00,75.97,75.97,75.95,75.97,19187.0,62.9229,62.9229,62.9063,62.9229,19187.0
2017-06-21 13:20:00,75.97,76.01,75.93,75.93,34266.0,62.9229,62.956,62.8898,62.8898,34266.0
2017-06-21 13:30:00,75.94,76.0,75.89,75.92,69140.0,62.8981,62.9478,62.8566,62.8815,69140.0
2017-06-21 13:40:00,75.91,75.92,75.86,75.86,20370.0,62.8732,62.8815,62.8318,62.8318,20370.0
2017-06-21 13:50:00,75.86,75.88,75.77,75.81,42912.0,62.8318,62.8484,62.7573,62.7904,42912.0
2017-06-21 14:00:00,75.81,75.81,75.77,75.77,28543.0,62.7904,62.7904,62.7573,62.7573,28543.0
2017-06-21 14:10:00,75.78,75.81,75.75,75.78,76694.0,62.7655,62.7904,62.7407,62.7655,76694.0
2017-06-21 14:20:00,75.77,75.78,75.7,75.7,45096.0,62.7573,62.7655,62.6993,62.6993,45096.0
2017-06-21 14:30:00,75.7,75.74,75.64,75.73,60425.0,62.6993,62.7324,62.6496,62.7241,60425.0
2017-06-21 14:40:00,75.73,75.76,75.69,75.7,82691.0,62.7241,62.749,62.691,62.6993,82691.0
2017-06-21 14:50:00,75.7,75.76,75.69,75.7,56118.0,62.6993,62.749,62.691,62.6993,56118.0
2017-06-21 15:00:00,75.7,75.7,75.63,75.65,51885.0,62.6993,62.6993,62.6413,62.6579,51885.0
2017-06-21 15:10:00,75.64,75.67,75.63,75.64,33595.0,62.6496,62.6744,62.6413,62.6496,33595.0
2017-06-21 15:20:00,75.64,75.66,75.56,75.57,57337.0,62.6496,62.6661,62.5833,62.5916,57337.0
2017-06-21 15:30:00,75.56,75.62,75.56,75.59,51639.0,62.5833,62.633,62.5833,62.6082,51639.0
2017-06-21 15:40:00,75.59,75.7,75.58,75.7,75544.0,62.6082,62.6993,62.5999,62.6993,75544.0
2017-06-21 15:50:00,75.7,75.72,75.64,75.7,260107.0,62.6993,62.7158,62.6496,62.6993,260107.0
2017-06-22 09:30:00,75.71,75.77,75.41,75.55,149209.0,62.7076,62.7573,62.4591,62.575,149209.0
2017-06-22 09:40:00,75.58,75.58,75.41,75.44,26906.0,62.5999,62.5999,62.4591,62.4839,26906.0
2017-06-22 09:50:00,75.44,75.85,75.44,75.76,28070.0,62.4839,62.8235,62.4839,62.749,28070.0
2017-06-22 10:00:00,75.76,75.86,75.7,75.81,34190.0,62.749,62.8318,62.6993,62.7904,34190.0
2017-06-22 10:10:00,75.8,75.86,75.72,75.74,22845.0,62.7821,62.8318,62.7158,62.7324,22845.0
2017-06-22 10:20:00,75.74,75.83,75.7,75.77,36581.0,62.7324,62.8069,62.6993,62.7573,36581.0
2017-06-22 10:30:00,75.75,75.77,75.7,75.72,28842.0,62.7407,62.7573,62.6993,62.7158,28842.0
2017-06-22 10:40:00,75.72,75.77,75.71,75.73,38710.0,62.7158,62.7573,62.7076,62.7241,38710.0
2017-06-22 10:50:00,75.73,75.78,75.71,75.77,47996.0,62.7241,62.7655,62.7076,62.7573,47996.0
2017-06-22 11:00:00,75.77,75.77,75.71,75.75,47960.0,62.7573,62.7573,62.7076,62.7407,47960.0
2017-06-22 11:10:00,75.76,75.76,75.63,75.76,34572.0,62.749,62.749,62.6413,62.749,34572.0
2017-06-22 11:20:00,75.76,75.78,75.74,75.75,36676.0,62.749,62.7655,62.7324,62.7407,36676.0
2017-06-22 11:30:00,75.76,75.79,75.75,75.76,38218.0,62.749,62.7738,62.7407,62.749,38218.0
2017-06-22 11:40:00,75.75,75.76,75.71,75.73,19267.0,62.7407,62.749,62.7076,62.7241,19267.0
2017-06-22 11:50:00,75.73,75.77,75.72,75.73,26088.0,62.7241,62.7573,62.7158,62.7241,26088.0
2017-06-22 12:00:00,75.73,75.75,75.65,75.66,18550.0,62.7241,62.7407,62.6579,62.6661,18550.0
2017-06-22 12:10:00,75.66,75.69,75.66,75.67,10161.0,62.6661,62.691,62.6661,62.6744,10161.0
2017-06-22 12:20:00,75.67,75.73,75.67,75.69,9021.0,62.6744,62.7241,62.6744,62.691,9021.0
2017-06-22 12:30:00,75.69,75.71,75.68,75.68,14137.0,62.691,62.7076,62.6827,62.6827,14137.0
2017-06-22 12:40:00,75.67,75.76,75.67,75.75,25421.0,62.6744,62.749,62.6744,62.7407,25421.0
2017-06-22 12:50:00,75.76,75.76,75.66,75.67,19033.0,62.749,62.749,62.6661,62.6744,19033.0
2017-06-22 13:00:00,75.67,75.73,75.65,75.7,13234.0,62.6744,62.7241,62.6579,62.6993,13234.0
2017-06-22 13:10:00,75.69,75.75,75.68,75.72,11289.0,62.691,62.7407,62.6827,62.7158,11289.0
2017-06-22 13:20:00,75.72,75.72,75.68,75.69,10852.0,62.7158,62.7158,62.6827,62.691,10852.0
2017-06-22 13:30:00,75.68,75.76,75.68,75.73,53339.0,62.6827,62.749,62.6827,62.7241,53339.0
2017-06-22 13:40:00,75.73,75.81,75.73,75.81,19940.0,62.7241,62.7904,62.7241,62.7904,19940.0
2017-06-22 13:50:00,75.8,75.8,75.75,75.76,20001.0,62.7821,62.7821,62.7407,62.749,20001.0
2017-06-22 14:00:00,75.75,75.77,75.71,75.75,16487.0,62.7407,62.7573,62.7076,62.7407,16487.0
2017-06-22 14:10:00,75.75,75.77,75.72,75.73,21310.0,62.7407,62.7573,62.7158,62.7241,21310.0
2017-06-22 14:20:00,75.73,75.74,75.65,75.69,47719.0,62.7241,62.7324,62.6579,62.691,47719.0
2017-06-22 14:30:00,75.69,75.74,75.68,75.74,24204.0,62.691,62.7324,62.6827,62.7324,24204.0
2017-06-22 14:40:00,75.74,75.76,75.71,75.75,16444.0,62.7324,62.749,62.7076,62.7407,16444.0
2017-06-22 14:50:00,75.75,75.76,75.66,75.72,31466.0,62.7407,62.749,62.6661,62.7158,31466.0
2017-06-22 15:00:00,75.72,75.74,75.67,75.71,19764.0,62.7158,62.7324,62.6744,62.7076,19764.0
2017-06-22 15:10:00,75.71,75.78,75.7,75.78,22478.0,62.7076,62.7655,62.6993,62.7655,22478.0
2017-06-22 15:20:00,75.78,75.81,75.76,75.8,54261.0,62.7655,62.7904,62.749,62.7821,54261.0
2017-06-22 15:30:00,75.8,75.8,75.68,75.7,105747.0,62.7821,62.7821,62.6827,62.6993,105747.0
2017-06-22 15:40:00,75.7,75.71,75.58,75.6,123687.0,62.6993,62.7076,62.5999,62.6164,123687.0
2017-06-22 15:50:00,75.6,75.6,75.46,75.53,387819.0,62.6164,62.6164,62.5005,62.5585,387819.0
2017-06-23 09:30:00,75.63,75.76,75.45,75.73,63044.0,62.6413,62.749,62.4922,62.7241,63044.0
2017-06-23 09:40:00,75.72,75.87,75.72,75.84,55730.0,62.7158,62.8401,62.7158,62.8152,55730.0
2017-06-23 09:50:00,75.84,75.91,75.75,75.91,63779.0,62.8152,62.8732,62.7407,62.8732,63779.0
2017-06-23 10:00:00,75.9,75.91,75.79,75.86,40114.0,62.8649,62.8732,62.7738,62.8318,40114.0
2017-06-23 10:10:00,75.86,75.86,75.82,75.85,36201.0,62.8318,62.8318,62.7987,62.8235,36201.0
2017-06-23 10:20:00,75.84,75.9,75.82,75.9,43980.0,62.8152,62.8649,62.7987,62.8649,43980.0
2017-06-23 10:30:00,75.9,76.09,75.87,76.07,101670.0,62.8649,63.0223,62.8401,63.0057,101670.0
2017-06-23 10:40:00,76.07,76.18,76.05,76.17,44974.0,63.0057,63.0968,62.9892,63.0886,44974.0
2017-06-23 10:50:00,76.17,76.19,76.13,76.14,42012.0,63.0886,63.1051,63.0554,63.0637,42012.0
2017-06-23 11:00:00,76.14,76.15,76.11,76.12,28875.0,63.0637,63.072,63.0389,63.0471,28875.0
2017-06-23 11:10:00,76.12,76.18,76.1,76.18,24615.0,63.0471,63.0968,63.0306,63.0968,24615.0
2017-06-23 11:20:00,76.17,76.29,76.16,76.28,54255.0,63.0886,63.1879,63.0803,63.1797,54255.0
2017-06-23 11:30:00,76.29,76.32,76.24,76.32,28649.0,63.1879,63.2128,63.1465,63.2128,28649.0
2017-06-23 11:40:00,76.31,76.36,76.29,76.34,41982.0,63.2045,63.2459,63.1879,63.2294,41982.0
2017-06-23 11:50:00,76.34,76.36,76.28,76.31,34721.0,63.2294,63.2459,63.1797,63.2045,34721.0
2017-06-23 12:00:00,76.32,76.4,76.31,76.4,22879.0,63.2128,63.2791,63.2045,63.2791,22879.0
2017-06-23 12:10:00,76.39,76.44,76.37,76.39,35201.0,63.2708,63.3122,63.2542,63.2708,35201.0
2017-06-23 12:20:00,76.38,76.42,76.36,76.41,24510.0,63.2625,63.2956,63.2459,63.2873,24510.0
2017-06-23 12:30:00,76.41,76.44,76.39,76.44,23847.0,63.2873,63.3122,63.2708,63.3122,23847.0
2017-06-23 12:40:00,76.43,76.45,76.38,76.39,26325.0,63.3039,63.3205,63.2625,63.2708,26325.0
2017-06-23 12:50:00,76.4,76.43,76.38,76.42,17634.0,63.2791,63.3039,63.2625,63.2956,17634.0
2017-06-23 13:00:00,76.42,76.44,76.35,76.42,43934.0,63.2956,63.3122,63.2376,63.2956,43934.0
2017-06-23 13:10:00,76.43,76.47,76.42,76.45,28435.0,63.3039,63.337,63.2956,63.3205,28435.0
2017-06-23 13:20:00,76.45,76.47,76.42,76.45,21160.0,63.3205,63.337,63.2956,63.3205,21160.0
2017-06-23 13:30:00,76.45,76.47,76.43,76.45,23446.0,63.3205,63.337,63.3039,63.3205,23446.0
2017-06-23 13:40:00,76.45,76.46,76.42,76.43,22214.0,63.3205,63.3288,63.2956,63.3039,22214.0
2017-06-23 13:50:00,76.42,76.46,76.42,76.44,15379.0,63.2956,63.3288,63.2956,63.3122,15379.0
2017-06-23 14:00:00,76.44,76.48,76.4,76.41,28944.0,63.3122,63.3453,63.2791,63.2873,28944.0
2017-06-23 14:10:00,76.41,76.41,76.33,76.34,29963.0,63.2873,63.2873,63.2211,63.2294,29963.0
2017-06-23 14:20:00,76.34,76.34,76.2,76.21,33376.0,63.2294,63.2294,63.1134,63.1217,33376.0
2017-06-23 14:30:00,76.22,76.28,76.2,76.26,71025.0,63.13,63.1797,63.1134,63.1631,71025.0
2017-06-23 14:40:00,76.27,76.27,76.22,76.23,34237.0,63.1714,63.1714,63.13,63.1383,34237.0
2017-06-23 14:50:00,76.23,76.27,76.21,76.21,29227.0,63.1383,63.1714,63.1217,63.1217,29227.0
2017-06-23 15:00:00,76.21,76.21,76.1,76.11,41231.0,63.1217,63.1217,63.0306,63.0389,41231.0
2017-06-23 15:10:00,76.1,76.11,76.05,76.08,37993.0,63.0306,63.0389,62.9892,63.014,37993.0
2017-06-23 15:20:00,76.08,76.09,75.99,76.0,54108.0,63.014,63.0223,62.9395,62.9478,54108.0
2017-06-23 15:30:00,76.0,76.02,75.92,75.92,83490.0,62.9478,62.9643,62.8815,62.8815,83490.0
2017-06-23 15:40:00,75.92,76.0,75.89,75.92,134584.0,62.8815,62.9478,62.8566,62.8815,134584.0
2017-06-23 15:50:00,75.92,75.95,75.86,75.92,197952.0,62.8815,62.9063,62.8318,62.8815,197952.0
2017-06-26 09:30:00,76.15,76.15,75.94,76.02,80895.0,63.072,63.072,62.8981,62.9643,80895.0
2017-06-26 09:40:00,76.02,76.08,75.95,75.95,33370.0,62.9643,63.014,62.9063,62.9063,33370.0
2017-06-26 09:50:00,75.96,76.06,75.96,76.0,32051.0,62.9146,62.9974,62.9146,62.9478,32051.0
2017-06-26 10:00:00,76.01,76.04,75.97,76.03,37337.0,62.956,62.9809,62.9229,62.9726,37337.0
2017-06-26 10:10:00,76.04,76.05,76.0,76.04,33209.0,62.9809,62.9892,62.9478,62.9809,33209.0
2017-06-26 10:20:00,76.03,76.07,76.01,76.06,43847.0,62.9726,63.0057,62.956,62.9974,43847.0
2017-06-26 10:30:00,76.05,76.08,76.01,76.03,50321.0,62.9892,63.014,62.956,62.9726,50321.0
2017-06-26 10:40:00,76.02,76.03,75.95,76.02,34659.0,62.9643,62.9726,62.9063,62.9643,34659.0
2017-06-26 10:50:00,76.02,76.05,75.97,76.05,31727.0,62.9643,62.9892,62.9229,62.9892,31727.0
2017-06-26 11:00:00,76.06,76.15,76.02,76.12,101744.0,62.9974,63.072,62.9643,63.0471,101744.0
2017-06-26 11:10:00,76.13,76.19,76.11,76.16,62495.0,63.0554,63.1051,63.0389,63.0803,62495.0
2017-06-26 11:20:00,76.16,76.17,76.1,76.13,46206.0,63.0803,63.0886,63.0306,63.0554,46206.0
2017-06-26 11:30:00,76.11,76.15,76.07,76.15,37308.0,63.0389,63.072,63.0057,63.072,37308.0
2017-06-26 11:40:00,76.14,76.15,76.06,76.07,34600.0,63.0637,63.072,62.9974,63.0057,34600.0
2017-06-26 11:50:00,76.07,76.14,76.04,76.13,43074.0,63.0057,63.0637,62.9809,63.0554,43074.0
2017-06-26 12:00:00,76.12,76.14,76.06,76.06,26264.0,63.0471,63.0637,62.9974,62.9974,26264.0
2017-06-26 12:10:00,76.06,76.06,75.98,76.01,22725.0,62.9974,62.9974,62.9312,62.956,22725.0
2017-06-26 12:20:00,76.02,76.03,75.95,75.96,21290.0,62.9643,62.9726,62.9063,62.9146,21290.0
2017-06-26 12:30:00,75.96,76.05,75.95,76.01,16118.0,62.9146,62.9892,62.9063,62.956,16118.0
2017-06-26 12:40:00,76.02,76.02,75.98,75.98,26814.0,62.9643,62.9643,62.9312,62.9312,26814.0
2017-06-26 12:50:00,75.99,76.0,75.98,75.99,13332.0,62.9395,62.9478,62.9312,62.9395,13332.0
2017-06-26 13:00:00,75.99,76.05,75.98,76.04,9236.0,62.9395,62.9892,62.9312,62.9809,9236.0
2017-06-26 13:10:00,76.03,76.03,75.97,75.98,19542.0,62.9726,62.9726,62.9229,62.9312,19542.0
2017-06-26 13:20:00,75.99,76.03,75.98,76.01,13821.0,62.9395,62.9726,62.9312,62.956,13821.0
2017-06-26 13:30:00,76.01,76.03,75.99,75.99,19269.0,62.956,62.9726,62.9395,62.9395,19269.0
2017-06-26 13:40:00,76.0,76.01,75.98,75.99,18143.0,62.9478,62.956,62.9312,62.9395,18143.0
2017-06-26 13:50:00,76.0,76.03,75.99,76.02,14388.0,62.9478,62.9726,62.9395,62.9643,14388.0
2017-06-26 14:00:00,76.02,76.03,75.98,76.0,16254.0,62.9643,62.9726,62.9312,62.9478,16254.0
2017-06-26 14:10:00,76.0,76.0,75.97,75.98,18602.0,62.9478,62.9478,62.9229,62.9312,18602.0
2017-06-26 14:20:00,75.98,76.02,75.98,76.02,17018.0,62.9312,62.9643,62.9312,62.9643,17018.0
2017-06-26 14:30:00,76.01,76.02,75.99,76.0,11637.0,62.956,62.9643,62.9395,62.9478,11637.0
2017-06-26 14:40:00,76.0,76.01,75.97,75.99,24085.0,62.9478,62.956,62.9229,62.9395,24085.0
2017-06-26 14:50:00,76.0,76.0,75.95,75.96,17656.0,62.9478,62.9478,62.9063,62.9146,17656.0
2017-06-26 15:00:00,75.97,75.98,75.95,75.97,17092.0,62.9229,62.9312,62.9063,62.9229,17092.0
2017-06-26 15:10:00,75.97,75.99,75.94,75.94,31498.0,62.9229,62.9395,62.8981,62.8981,31498.0
2017-06-26 15:20:00,75.94,75.95,75.89,75.9,33600.0,62.8981,62.9063,62.8566,62.8649,33600.0
2017-06-26 15:30:00,75.89,75.94,75.86,75.92,34694.0,62.8566,62.8981,62.8318,62.8815,34694.0
2017-06-26 15:40:00,75.92,75.95,75.88,75.92,52985.0,62.8815,62.9063,62.8484,62.8815,52985.0
2017-06-26 15:50:00,75.91,75.92,75.81,75.88,190864.0,62.8732,62.8815,62.7904,62.8484,190864.0
2017-06-27 09:30:00,75.83,75.97,75.66,75.66,62460.0,62.8069,62.9229,62.6661,62.6661,62460.0
2017-06-27 09:40:00,75.65,75.71,75.49,75.65,45186.0,62.6579,62.7076,62.5253,62.6579,45186.0
2017-06-27 09:50:00,75.64,75.7,75.57,75.58,46995.0,62.6496,62.6993,62.5916,62.5999,46995.0
2017-06-27 10:00:00,75.58,75.58,75.39,75.46,46551.0,62.5999,62.5999,62.4425,62.5005,46551.0
2017-06-27 10:10:00,75.48,75.63,75.47,75.59,26513.0,62.5171,62.6413,62.5088,62.6082,26513.0
2017-06-27 10:20:00,75.6,75.66,75.58,75.59,42920.0,62.6164,62.6661,62.5999,62.6082,42920.0
2017-06-27 10:30:00,75.58,75.74,75.57,75.69,38920.0,62.5999,62.7324,62.5916,62.691,38920.0
2017-06-27 10:40:00,75.69,75.77,75.69,75.74,30929.0,62.691,62.7573,62.691,62.7324,30929.0
2017-06-27 10:50:00,75.74,75.85,75.71,75.77,106785.0,62.7324,62.8235,62.7076,62.7573,106785.0
2017-06-27 11:00:00,75.78,75.78,75.56,75.62,28521.0,62.7655,62.7655,62.5833,62.633,28521.0
2017-06-27 11:10:00,75.62,75.62,75.52,75.6,38597.0,62.633,62.633,62.5502,62.6164,38597.0
2017-06-27 11:20:00,75.6,75.63,75.59,75.61,17583.0,62.6164,62.6413,62.6082,62.6247,17583.0
2017-06-27 11:30:00,75.61,75.68,75.58,75.62,22328.0,62.6247,62.6827,62.5999,62.633,22328.0
2017-06-27 11:40:00,75.63,75.67,75.6,75.65,16361.0,62.6413,62.6744,62.6164,62.6579,16361.0
2017-06-27 11:50:00,75.65,75.67,75.54,75.55,33643.0,62.6579,62.6744,62.5668,62.575,33643.0
2017-06-27 12:00:00,75.54,75.65,75.54,75.65,20321.0,62.5668,62.6579,62.5668,62.6579,20321.0
2017-06-27 12:10:00,75.65,75.65,75.59,75.6,16569.0,62.6579,62.6579,62.6082,62.6164,16569.0
2017-06-27 12:20:00,75.6,75.64,75.58,75.58,22410.0,62.6164,62.6496,62.5999,62.5999,22410.0
2017-06-27 12:30:00,75.58,75.6,75.51,75.54,20215.0,62.5999,62.6164,62.5419,62.5668,20215.0
2017-06-27 12:40:00,75.55,75.57,75.53,75.53,22926.0,62.575,62.5916,62.5585,62.5585,22926.0
2017-06-27 12:50:00,75.53,75.59,75.53,75.55,21256.0,62.5585,62.6082,62.5585,62.575,21256.0
2017-06-27 13:00:00,75.56,75.59,75.49,75.56,65003.0,62.5833,62.6082,62.5253,62.5833,65003.0
2017-06-27 13:10:00,75.56,75.66,75.55,75.65,18801.0,62.5833,62.6661,62.575,62.6579,18801.0
2017-06-27 13:20:00,75.65,75.67,75.61,75.63,17856.0,62.6579,62.6744,62.6247,62.6413,17856.0
2017-06-27 13:30:00,75.64,75.73,75.61,75.62,55254.0,62.6496,62.7241,62.6247,62.633,55254.0
2017-06-27 13:40:00,75.61,75.63,75.54,75.6,21690.0,62.6247,62.6413,62.5668,62.6164,21690.0
2017-06-27 13:50:00,75.61,75.66,75.58,75.59,17630.0,62.6247,62.6661,62.5999,62.6082,17630.0
2017-06-27 14:00:00,75.6,75.62,75.52,75.54,44019.0,62.6164,62.633,62.5502,62.5668,44019.0
2017-06-27 14:10:00,75.54,75.62,75.54,75.59,64768.0,62.5668,62.633,62.5668,62.6082,64768.0
2017-06-27 14:20:00,75.59,75.61,75.55,75.56,31942.0,62.6082,62.6247,62.575,62.5833,31942.0
2017-06-27 14:30:00,75.56,75.57,75.46,75.47,16647.0,62.5833,62.5916,62.5005,62.5088,16647.0
2017-06-27 14:40:00,75.48,75.55,75.47,75.51,23686.0,62.5171,62.575,62.5088,62.5419,23686.0
2017-06-27 14:50:00,75.52,75.53,75.49,75.5,48566.0,62.5502,62.5585,62.5253,62.5336,48566.0
2017-06-27 15:00:00,75.51,75.56,75.47,75.52,24200.0,62.5419,62.5833,62.5088,62.5502,24200.0
2017-06-27 15:10:00,75.52,75.56,75.51,75.52,19412.0,62.5502,62.5833,62.5419,62.5502,19412.0
2017-06-27 15:20:00,75.52,75.59,75.5,75.58,40301.0,62.5502,62.6082,62.5336,62.5999,40301.0
2017-06-27 15:30:00,75.58,75.6,75.54,75.54,63490.0,62.5999,62.6164,62.5668,62.5668,63490.0
2017-06-27 15:40:00,75.54,75.56,75.46,75.46,122271.0,62.5668,62.5833,62.5005,62.5005,122271.0
2017-06-27 15:50:00,75.46,75.46,75.33,75.38,242447.0,62.5005,62.5005,62.3928,62.4342,242447.0
2017-06-28 09:30:00,75.65,75.83,75.51,75.67,59048.0,62.6579,62.8069,62.5419,62.6744,59048.0
2017-06-28 09:40:00,75.67,75.74,75.62,75.69,17993.0,62.6744,62.7324,62.633,62.691,17993.0
2017-06-28 09:50:00,75.71,75.73,75.48,75.48,56245.0,62.7076,62.7241,62.5171,62.5171,56245.0
2017-06-28 10:00:00,75.47,75.74,75.44,75.73,35169.0,62.5088,62.7324,62.4839,62.7241,35169.0
2017-06-28 10:10:00,75.73,75.73,75.65,75.65,34568.0,62.7241,62.7241,62.6579,62.6579,34568.0
2017-06-28 10:20:00,75.66,75.69,75.6,75.65,23084.0,62.6661,62.691,62.6164,62.6579,23084.0
2017-06-28 10:30:00,75.66,75.68,75.56,75.6,30634.0,62.6661,62.6827,62.5833,62.6164,30634.0
2017-06-28 10:40:00,75.59,75.73,75.5,75.7,53825.0,62.6082,62.7241,62.5336,62.6993,53825.0
2017-06-28 10:50:00,75.71,75.76,75.61,75.62,29107.0,62.7076,62.749,62.6247,62.633,29107.0
2017-06-28 11:00:00,75.62,75.64,75.54,75.55,32051.0,62.633,62.6496,62.5668,62.575,32051.0
2017-06-28 11:10:00,75.55,75.57,75.52,75.55,22899.0,62.575,62.5916,62.5502,62.575,22899.0
2017-06-28 11:20:00,75.55,75.57,75.51,75.54,17660.0,62.575,62.5916,62.5419,62.5668,17660.0
2017-06-28 11:30:00,75.55,75.57,75.49,75.51,28257.0,62.575,62.5916,62.5253,62.5419,28257.0
2017-06-28 11:40:00,75.5,75.56,75.46,75.53,31055.0,62.5336,62.5833,62.5005,62.5585,31055.0
2017-06-28 11:50:00,75.53,75.6,75.53,75.58,32752.0,62.5585,62.6164,62.5585,62.5999,32752.0
2017-06-28 12:00:00,75.57,75.57,75.44,75.45,32231.0,62.5916,62.5916,62.4839,62.4922,32231.0
2017-06-28 12:10:00,75.45,75.45,75.26,75.26,103515.0,62.4922,62.4922,62.3348,62.3348,103515.0
2017-06-28 12:20:00,75.27,75.27,75.17,75.2,27800.0,62.3431,62.3431,62.2603,62.2851,27800.0
2017-06-28 12:30:00,75.19,75.23,75.17,75.21,18693.0,62.2769,62.31,62.2603,62.2934,18693.0
2017-06-28 12:40:00,75.21,75.21,75.15,75.2,20840.0,62.2934,62.2934,62.2437,62.2851,20840.0
2017-06-28 12:50:00,75.21,75.32,75.19,75.3,27862.0,62.2934,62.3845,62.2769,62.368,27862.0
2017-06-28 13:00:00,75.29,75.31,75.24,75.26,11043.0,62.3597,62.3763,62.3183,62.3348,11043.0
2017-06-28 13:10:00,75.26,75.27,75.21,75.21,10877.0,62.3348,62.3431,62.2934,62.2934,10877.0
2017-06-28 13:20:00,75.21,75.23,75.19,75.21,10690.0,62.2934,62.31,62.2769,62.2934,10690.0
2017-06-28 13:30:00,75.21,75.26,75.19,75.25,17644.0,62.2934,62.3348,62.2769,62.3266,17644.0
2017-06-28 13:40:00,75.26,75.33,75.25,75.33,12274.0,62.3348,62.3928,62.3266,62.3928,12274.0
2017-06-28 13:50:00,75.33,75.34,75.27,75.28,16083.0,62.3928,62.4011,62.3431,62.3514,16083.0
2017-06-28 14:00:00,75.27,75.28,75.25,75.27,12656.0,62.3431,62.3514,62.3266,62.3431,12656.0
2017-06-28 14:10:00,75.27,75.32,75.27,75.31,30783.0,62.3431,62.3845,62.3431,62.3763,30783.0
2017-06-28 14:20:00,75.32,75.34,75.29,75.33,19816.0,62.3845,62.4011,62.3597,62.3928,19816.0
2017-06-28 14:30:00,75.33,75.33,75.25,75.26,15140.0,62.3928,62.3928,62.3266,62.3348,15140.0
2017-06-28 14:40:00,75.26,75.26,75.21,75.23,17291.0,62.3348,62.3348,62.2934,62.31,17291.0
2017-06-28 14:50:00,75.23,75.24,75.16,75.18,23223.0,62.31,62.3183,62.252,62.2686,23223.0
2017-06-28 15:00:00,75.19,75.21,75.15,75.16,22908.0,62.2769,62.2934,62.2437,62.252,22908.0
2017-06-28 15:10:00,75.16,75.17,75.1,75.1,46330.0,62.252,62.2603,62.2023,62.2023,46330.0
2017-06-28 15:20:00,75.11,75.11,75.04,75.07,86954.0,62.2106,62.2106,62.1526,62.1775,86954.0
2017-06-28 15:30:00,75.07,75.09,75.04,75.04,68701.0,62.1775,62.194,62.1526,62.1526,68701.0
2017-06-28 15:40:00,75.03,75.1,75.01,75.06,102292.0,62.1443,62.2023,62.1278,62.1692,102292.0
2017-06-28 15:50:00,75.06,75.1,75.0,75.03,264757.0,62.1692,62.2023,62.1195,62.1443,264757.0
2017-06-29 09:30:00,74.82,75.04,74.6,74.67,109585.0,61.9704,62.1526,61.7882,61.8462,109585.0
2017-06-29 09:40:00,74.67,74.71,74.45,74.58,43096.0,61.8462,61.8793,61.6639,61.7716,43096.0
2017-06-29 09:50:00,74.57,74.61,74.46,74.51,37894.0,61.7633,61.7965,61.6722,61.7136,37894.0
2017-06-29 10:00:00,74.52,74.81,74.51,74.81,74935.0,61.7219,61.9621,61.7136,61.9621,74935.0
2017-06-29 10:10:00,74.8,74.81,74.62,74.7,86565.0,61.9538,61.9621,61.8048,61.871,86565.0
2017-06-29 10:20:00,74.7,74.72,74.43,74.59,72387.0,61.871,61.8876,61.6474,61.7799,72387.0
2017-06-29 10:30:00,74.59,74.67,74.54,74.62,57705.0,61.7799,61.8462,61.7385,61.8048,57705.0
2017-06-29 10:40:00,74.62,74.74,74.59,74.66,42113.0,61.8048,61.9041,61.7799,61.8379,42113.0
2017-06-29 10:50:00,74.65,74.69,74.55,74.68,45570.0,61.8296,61.8627,61.7468,61.8544,45570.0
2017-06-29 11:00:00,74.68,74.73,74.6,74.7,98698.0,61.8544,61.8959,61.7882,61.871,98698.0
2017-06-29 11:10:00,74.7,74.7,74.56,74.59,37319.0,61.871,61.871,61.7551,61.7799,37319.0
2017-06-29 11:20:00,74.6,74.69,74.59,74.64,33004.0,61.7882,61.8627,61.7799,61.8213,33004.0
2017-06-29 11:30:00,74.63,74.72,74.57,74.67,49470.0,61.813,61.8876,61.7633,61.8462,49470.0
2017-06-29 11:40:00,74.66,74.69,74.57,74.65,38697.0,61.8379,61.8627,61.7633,61.8296,38697.0
2017-06-29 11:50:00,74.65,74.66,74.51,74.54,36067.0,61.8296,61.8379,61.7136,61.7385,36067.0
2017-06-29 12:00:00,74.53,74.55,74.41,74.43,55507.0,61.7302,61.7468,61.6308,61.6474,55507.0
2017-06-29 12:10:00,74.43,74.47,74.38,74.41,31378.0,61.6474,61.6805,61.606,61.6308,31378.0
2017-06-29 12:20:00,74.43,74.48,74.42,74.48,22352.0,61.6474,61.6888,61.6391,61.6888,22352.0
2017-06-29 12:30:00,74.48,74.55,74.48,74.48,29446.0,61.6888,61.7468,61.6888,61.6888,29446.0
2017-06-29 12:40:00,74.49,74.5,74.41,74.43,24127.0,61.6971,61.7054,61.6308,61.6474,24127.0
2017-06-29 12:50:00,74.43,74.45,74.36,74.38,21991.0,61.6474,61.6639,61.5894,61.606,21991.0
2017-06-29 13:00:00,74.38,74.45,74.26,74.26,24644.0,61.606,61.6639,61.5066,61.5066,24644.0
2017-06-29 13:10:00,74.26,74.28,74.21,74.26,22858.0,61.5066,61.5231,61.4652,61.5066,22858.0
2017-06-29 13:20:00,74.26,74.27,74.09,74.14,35308.0,61.5066,61.5149,61.3658,61.4072,35308.0
2017-06-29 13:30:00,74.13,74.31,74.13,74.26,37956.0,61.3989,61.548,61.3989,61.5066,37956.0
2017-06-29 13:40:00,74.25,74.29,74.21,74.29,20711.0,61.4983,61.5314,61.4652,61.5314,20711.0
2017-06-29 13:50:00,74.29,74.37,74.26,74.3,33105.0,61.5314,61.5977,61.5066,61.5397,33105.0
2017-06-29 14:00:00,74.29,74.35,74.26,74.33,35816.0,61.5314,61.5811,61.5066,61.5646,35816.0
2017-06-29 14:10:00,74.32,74.4,74.29,74.38,41078.0,61.5563,61.6225,61.5314,61.606,41078.0
2017-06-29 14:20:00,74.39,74.4,74.32,74.38,31264.0,61.6143,61.6225,61.5563,61.606,31264.0
2017-06-29 14:30:00,74.4,74.41,74.31,74.32,23819.0,61.6225,61.6308,61.548,61.5563,23819.0
2017-06-29 14:40:00,74.32,74.35,74.26,74.26,30520.0,61.5563,61.5811,61.5066,61.5066,30520.0
2017-06-29 14:50:00,74.25,74.3,74.25,74.25,45083.0,61.4983,61.5397,61.4983,61.4983,45083.0
2017-06-29 15:00:00,74.25,74.35,74.24,74.3,57555.0,61.4983,61.5811,61.49,61.5397,57555.0
2017-06-29 15:10:00,74.31,74.31,74.17,74.23,75768.0,61.548,61.548,61.432,61.4817,75768.0
2017-06-29 15:20:00,74.24,74.24,74.15,74.17,49120.0,61.49,61.49,61.4155,61.432,49120.0
2017-06-29 15:30:00,74.17,74.27,74.17,74.23,119457.0,61.432,61.5149,61.432,61.4817,119457.0
2017-06-29 15:40:00,74.23,74.24,74.08,74.08,113763.0,61.4817,61.49,61.3575,61.3575,113763.0
2017-06-29 15:50:00,74.08,74.17,74.04,74.12,309628.0,61.3575,61.432,61.3244,61.3906,309628.0
2017-06-30 09:30:00,74.31,74.47,74.28,74.4,68362.0,61.548,61.6805,61.5231,61.6225,68362.0
2017-06-30 09:40:00,74.38,74.47,74.32,74.41,36791.0,61.606,61.6805,61.5563,61.6308,36791.0
2017-06-30 09:50:00,74.39,74.45,74.35,74.36,48608.0,61.6143,61.6639,61.5811,61.5894,48608.0
2017-06-30 10:00:00,74.34,74.34,74.15,74.24,141723.0,61.5728,61.5728,61.4155,61.49,141723.0
2017-06-30 10:10:00,74.25,74.25,74.18,74.21,59127.0,61.4983,61.4983,61.4403,61.4652,59127.0
2017-06-30 10:20:00,74.22,74.26,74.2,74.25,78477.0,61.4734,61.5066,61.4569,61.4983,78477.0
2017-06-30 10:30:00,74.25,74.26,74.15,74.16,65519.0,61.4983,61.5066,61.4155,61.4238,65519.0
2017-06-30 10:40:00,74.16,74.25,74.15,74.2,54084.0,61.4238,61.4983,61.4155,61.4569,54084.0
2017-06-30 10:50:00,74.2,74.24,74.18,74.23,39355.0,61.4569,61.49,61.4403,61.4817,39355.0
2017-06-30 11:00:00,74.23,74.26,74.22,74.25,67171.0,61.4817,61.5066,61.4734,61.4983,67171.0
2017-06-30 11:10:00,74.24,74.34,74.23,74.33,116570.0,61.49,61.5728,61.4817,61.5646,116570.0
2017-06-30 11:20:00,74.34,74.4,74.28,74.31,31728.0,61.5728,61.6225,61.5231,61.548,31728.0
2017-06-30 11:30:00,74.29,74.34,74.25,74.33,29795.0,61.5314,61.5728,61.4983,61.5646,29795.0
2017-06-30 11:40:00,74.34,74.45,74.33,74.44,38785.0,61.5728,61.6639,61.5646,61.6557,38785.0
2017-06-30 11:50:00,74.45,74.45,74.33,74.37,35681.0,61.6639,61.6639,61.5646,61.5977,35681.0
2017-06-30 12:00:00,74.36,74.37,74.32,74.34,84357.0,61.5894,61.5977,61.5563,61.5728,84357.0
2017-06-30 12:10:00,74.34,74.36,74.32,74.34,61058.0,61.5728,61.5894,61.5563,61.5728,61058.0
2017-06-30 12:20:00,74.34,74.35,74.29,74.31,39247.0,61.5728,61.5811,61.5314,61.548,39247.0
2017-06-30 12:30:00,74.32,74.35,74.31,74.31,37580.0,61.5563,61.5811,61.548,61.548,37580.0
2017-06-30 12:40:00,74.31,74.32,74.23,74.23,34344.0,61.548,61.5563,61.4817,61.4817,34344.0
2017-06-30 12:50:00,74.24,74.27,74.23,74.25,69620.0,61.49,61.5149,61.4817,61.4983,69620.0
2017-06-30 13:00:00,74.24,74.26,74.23,74.26,39247.0,61.49,61.5066,61.4817,61.5066,39247.0
2017-06-30 13:10:00,74.26,74.29,74.24,74.27,39141.0,61.5066,61.5314,61.49,61.5149,39141.0
2017-06-30 13:20:00,74.28,74.28,74.25,74.26,22669.0,61.5231,61.5231,61.4983,61.5066,22669.0
2017-06-30 13:30:00,74.26,74.26,74.24,74.24,22845.0,61.5066,61.5066,61.49,61.49,22845.0
2017-06-30 13:40:00,74.24,74.25,74.2,74.24,39939.0,61.49,61.4983,61.4569,61.49,39939.0
2017-06-30 13:50:00,74.24,74.26,74.23,74.24,16217.0,61.49,61.5066,61.4817,61.49,16217.0
2017-06-30 14:00:00,74.25,74.28,74.24,74.26,53536.0,61.4983,61.5231,61.49,61.5066,53536.0
2017-06-30 14:10:00,74.26,74.33,74.25,74.3,83465.0,61.5066,61.5646,61.4983,61.5397,83465.0
2017-06-30 14:20:00,74.3,74.3,74.23,74.23,33861.0,61.5397,61.5397,61.4817,61.4817,33861.0
2017-06-30 14:30:00,74.23,74.24,74.19,74.22,24359.0,61.4817,61.49,61.4486,61.4734,24359.0
2017-06-30 14:40:00,74.23,74.26,74.21,74.26,41310.0,61.4817,61.5066,61.4652,61.5066,41310.0
2017-06-30 14:50:00,74.25,74.27,74.24,74.25,36781.0,61.4983,61.5149,61.49,61.4983,36781.0
2017-06-30 15:00:00,74.25,74.27,74.22,74.23,68653.0,61.4983,61.5149,61.4734,61.4817,68653.0
2017-06-30 15:10:00,74.24,74.26,74.21,74.23,40496.0,61.49,61.5066,61.4652,61.4817,40496.0
2017-06-30 15:20:00,74.23,74.27,74.23,74.26,89703.0,61.4817,61.5149,61.4817,61.5066,89703.0
2017-06-30 15:30:00,74.26,74.27,74.23,74.25,65501.0,61.5066,61.5149,61.4817,61.4983,65501.0
2017-06-30 15:40:00,74.25,74.37,74.24,74.34,102198.0,61.4983,61.5977,61.49,61.5728,102198.0
2017-06-30 15:50:00,74.34,74.34,74.12,74.14,347418.0,61.5728,61.5728,61.3906,61.4072,347418.0
2017-07-03 09:30:00,74.34,74.36,74.11,74.17,74405.0,61.5728,61.5894,61.3823,61.432,74405.0
2017-07-03 09:40:00,74.13,74.39,74.12,74.35,37180.0,61.3989,61.6143,61.3906,61.5811,37180.0
2017-07-03 09:50:00,74.34,74.46,74.32,74.41,29438.0,61.5728,61.6722,61.5563,61.6308,29438.0
2017-07-03 10:00:00,74.43,74.45,74.22,74.3,39618.0,61.6474,61.6639,61.4734,61.5397,39618.0
2017-07-03 10:10:00,74.29,74.43,74.28,74.34,23696.0,61.5314,61.6474,61.5231,61.5728,23696.0
2017-07-03 10:20:00,74.33,74.4,74.3,74.38,23210.0,61.5646,61.6225,61.5397,61.606,23210.0
2017-07-03 10:30:00,74.38,74.47,74.35,74.36,34108.0,61.606,61.6805,61.5811,61.5894,34108.0
2017-07-03 10:40:00,74.35,74.36,74.25,74.3,48188.0,61.5811,61.5894,61.4983,61.5397,48188.0
2017-07-03 10:50:00,74.3,74.36,74.29,74.34,76896.0,61.5397,61.5894,61.5314,61.5728,76896.0
2017-07-03 11:00:00,74.34,74.41,74.31,74.39,131912.0,61.5728,61.6308,61.548,61.6143,131912.0
2017-07-03 11:10:00,74.4,74.41,74.27,74.27,37973.0,61.6225,61.6308,61.5149,61.5149,37973.0
2017-07-03 11:20:00,74.28,74.28,74.17,74.18,36903.0,61.5231,61.5231,61.432,61.4403,36903.0
2017-07-03 11:30:00,74.17,74.25,74.17,74.25,39727.0,61.432,61.4983,61.432,61.4983,39727.0
2017-07-03 11:40:00,74.24,74.26,74.13,74.17,47210.0,61.49,61.5066,61.3989,61.432,47210.0
2017-07-03 11:50:00,74.17,74.17,74.14,74.16,41639.0,61.432,61.432,61.4072,61.4238,41639.0
2017-07-03 12:00:00,74.16,74.16,74.08,74.08,38216.0,61.4238,61.4238,61.3575,61.3575,38216.0
2017-07-03 12:10:00,74.08,74.09,74.04,74.06,38256.0,61.3575,61.3658,61.3244,61.3409,38256.0
2017-07-03 12:20:00,74.06,74.08,74.03,74.03,45026.0,61.3409,61.3575,61.3161,61.3161,45026.0
2017-07-03 12:30:00,74.05,74.06,74.03,74.06,45725.0,61.3326,61.3409,61.3161,61.3409,45725.0
2017-07-03 12:40:00,74.06,74.06,74.03,74.06,81119.0,61.3409,61.3409,61.3161,61.3409,81119.0
2017-07-03 12:50:00,74.06,74.07,73.93,73.95,154198.0,61.3409,61.3492,61.2333,61.2498,154198.0
2017-07-05 09:30:00,74.0,74.17,73.95,74.06,70708.0,61.2912,61.432,61.2498,61.3409,70708.0
2017-07-05 09:40:00,74.06,74.14,73.84,73.89,80227.0,61.3409,61.4072,61.1587,61.2001,80227.0
2017-07-05 09:50:00,73.89,73.98,73.86,73.98,27927.0,61.2001,61.2747,61.1753,61.2747,27927.0
2017-07-05 10:00:00,74.01,74.19,73.99,74.15,42147.0,61.2995,61.4486,61.2829,61.4155,42147.0
2017-07-05 10:10:00,74.14,74.16,74.01,74.04,22828.0,61.4072,61.4238,61.2995,61.3244,22828.0
2017-07-05 10:20:00,74.04,74.08,74.0,74.02,15603.0,61.3244,61.3575,61.2912,61.3078,15603.0
2017-07-05 10:30:00,74.03,74.09,74.02,74.04,16745.0,61.3161,61.3658,61.3078,61.3244,16745.0
2017-07-05 10:40:00,74.03,74.06,73.96,74.02,20360.0,61.3161,61.3409,61.2581,61.3078,20360.0
2017-07-05 10:50:00,74.01,74.03,73.97,73.99,23317.0,61.2995,61.3161,61.2664,61.2829,23317.0
2017-07-05 11:00:00,73.98,74.05,73.98,74.04,36784.0,61.2747,61.3326,61.2747,61.3244,36784.0
2017-07-05 11:10:00,74.03,74.1,74.01,74.1,21086.0,61.3161,61.3741,61.2995,61.3741,21086.0
2017-07-05 11:20:00,74.1,74.16,74.09,74.15,29909.0,61.3741,61.4238,61.3658,61.4155,29909.0
2017-07-05 11:30:00,74.15,74.15,74.11,74.13,36076.0,61.4155,61.4155,61.3823,61.3989,36076.0
2017-07-05 11:40:00,74.12,74.14,73.99,73.99,15139.0,61.3906,61.4072,61.2829,61.2829,15139.0
2017-07-05 11:50:00,74.0,74.01,73.96,73.99,55236.0,61.2912,61.2995,61.2581,61.2829,55236.0
2017-07-05 12:00:00,73.98,73.98,73.89,73.91,32456.0,61.2747,61.2747,61.2001,61.2167,32456.0
2017-07-05 12:10:00,73.92,73.93,73.89,73.91,16388.0,61.225,61.2333,61.2001,61.2167,16388.0
2017-07-05 12:20:00,73.91,73.92,73.88,73.9,15232.0,61.2167,61.225,61.1918,61.2084,15232.0
2017-07-05 12:30:00,73.9,73.91,73.84,73.85,17194.0,61.2084,61.2167,61.1587,61.167,17194.0
2017-07-05 12:40:00,73.86,73.9,73.85,73.9,20201.0,61.1753,61.2084,61.167,61.2084,20201.0
2017-07-05 12:50:00,73.89,73.9,73.85,73.87,18587.0,61.2001,61.2084,61.167,61.1836,18587.0
2017-07-05 13:00:00,73.86,73.88,73.83,73.84,16348.0,61.1753,61.1918,61.1504,61.1587,16348.0
2017-07-05 13:10:00,73.83,73.85,73.79,73.84,19964.0,61.1504,61.167,61.1173,61.1587,19964.0
2017-07-05 13:20:00,73.84,73.9,73.83,73.88,22919.0,61.1587,61.2084,61.1504,61.1918,22919.0
2017-07-05 13:30:00,73.87,73.89,73.85,73.86,15455.0,61.1836,61.2001,61.167,61.1753,15455.0
2017-07-05 13:40:00,73.86,73.87,73.78,73.78,29643.0,61.1753,61.1836,61.109,61.109,29643.0
2017-07-05 13:50:00,73.78,73.8,73.75,73.79,16685.0,61.109,61.1256,61.0842,61.1173,16685.0
2017-07-05 14:00:00,73.78,73.86,73.72,73.74,26305.0,61.109,61.1753,61.0593,61.0759,26305.0
2017-07-05 14:10:00,73.74,73.78,73.72,73.76,110100.0,61.0759,61.109,61.0593,61.0924,110100.0
2017-07-05 14:20:00,73.76,73.86,73.75,73.85,26908.0,61.0924,61.1753,61.0842,61.167,26908.0
2017-07-05 14:30:00,73.84,73.87,73.79,73.81,26547.0,61.1587,61.1836,61.1173,61.1339,26547.0
2017-07-05 14:40:00,73.82,73.84,73.73,73.76,39281.0,61.1421,61.1587,61.0676,61.0924,39281.0
2017-07-05 14:50:00,73.76,73.81,73.74,73.78,21179.0,61.0924,61.1339,61.0759,61.109,21179.0
2017-07-05 15:00:00,73.78,73.8,73.74,73.76,51458.0,61.109,61.1256,61.0759,61.0924,51458.0
2017-07-05 15:10:00,73.76,73.85,73.75,73.84,42656.0,61.0924,61.167,61.0842,61.1587,42656.0
2017-07-05 15:20:00,73.84,73.85,73.8,73.81,37537.0,61.1587,61.167,61.1256,61.1339,37537.0
2017-07-05 15:30:00,73.81,73.82,73.78,73.8,51174.0,61.1339,61.1421,61.109,61.1256,51174.0
2017-07-05 15:40:00,73.81,73.84,73.79,73.8,93074.0,61.1339,61.1587,61.1173,61.1256,93074.0
2017-07-05 15:50:00,73.8,73.8,73.7,73.77,298356.0,61.1256,61.1256,61.0428,61.1007,298356.0
2017-07-06 09:30:00,73.68,74.0,73.59,73.81,88810.0,61.0262,61.2912,60.9516,61.1339,88810.0
2017-07-06 09:40:00,73.81,73.97,73.73,73.93,54283.0,61.1339,61.2664,61.0676,61.2333,54283.0
2017-07-06 09:50:00,73.92,73.99,73.72,73.73,82949.0,61.225,61.2829,61.0593,61.0676,82949.0
2017-07-06 10:00:00,73.74,73.82,73.58,73.65,44600.0,61.0759,61.1421,60.9434,61.0013,44600.0
2017-07-06 10:10:00,73.66,73.69,73.6,73.62,58103.0,61.0096,61.0345,60.9599,60.9765,58103.0
2017-07-06 10:20:00,73.62,73.67,73.56,73.62,56800.0,60.9765,61.0179,60.9268,60.9765,56800.0
2017-07-06 10:30:00,73.61,73.76,73.58,73.76,63020.0,60.9682,61.0924,60.9434,61.0924,63020.0
2017-07-06 10:40:00,73.76,73.78,73.71,73.75,31929.0,61.0924,61.109,61.051,61.0842,31929.0
2017-07-06 10:50:00,73.76,73.77,73.65,73.66,27346.0,61.0924,61.1007,61.0013,61.0096,27346.0
2017-07-06 11:00:00,73.66,73.72,73.63,73.67,31219.0,61.0096,61.0593,60.9848,61.0179,31219.0
2017-07-06 11:10:00,73.67,73.76,73.66,73.69,34700.0,61.0179,61.0924,61.0096,61.0345,34700.0
2017-07-06 11:20:00,73.68,73.71,73.62,73.67,35554.0,61.0262,61.051,60.9765,61.0179,35554.0
2017-07-06 11:30:00,73.68,73.69,73.61,73.69,25721.0,61.0262,61.0345,60.9682,61.0345,25721.0
2017-07-06 11:40:00,73.69,73.7,73.64,73.67,26322.0,61.0345,61.0428,60.9931,61.0179,26322.0
2017-07-06 11:50:00,73.66,73.69,73.64,73.68,24506.0,61.0096,61.0345,60.9931,61.0262,24506.0
2017-07-06 12:00:00,73.69,73.73,73.65,73.71,66580.0,61.0345,61.0676,61.0013,61.051,66580.0
2017-07-06 12:10:00,73.7,73.75,73.68,73.69,23040.0,61.0428,61.0842,61.0262,61.0345,23040.0
2017-07-06 12:20:00,73.69,73.7,73.67,73.67,30746.0,61.0345,61.0428,61.0179,61.0179,30746.0
2017-07-06 12:30:00,73.67,73.71,73.64,73.66,24809.0,61.0179,61.051,60.9931,61.0096,24809.0
2017-07-06 12:40:00,73.67,73.68,73.64,73.66,21540.0,61.0179,61.0262,60.9931,61.0096,21540.0
2017-07-06 12:50:00,73.66,73.67,73.58,73.61,53143.0,61.0096,61.0179,60.9434,60.9682,53143.0
2017-07-06 13:00:00,73.61,73.63,73.54,73.56,18279.0,60.9682,60.9848,60.9102,60.9268,18279.0
2017-07-06 13:10:00,73.55,73.58,73.53,73.56,28313.0,60.9185,60.9434,60.9019,60.9268,28313.0
2017-07-06 13:20:00,73.57,73.57,73.51,73.52,34690.0,60.9351,60.9351,60.8854,60.8937,34690.0
2017-07-06 13:30:00,73.52,73.55,73.47,73.48,40226.0,60.8937,60.9185,60.8523,60.8605,40226.0
2017-07-06 13:40:00,73.47,73.48,73.4,73.43,32017.0,60.8523,60.8605,60.7943,60.8191,32017.0
2017-07-06 13:50:00,73.42,73.48,73.42,73.45,22578.0,60.8108,60.8605,60.8108,60.8357,22578.0
2017-07-06 14:00:00,73.45,73.45,73.41,73.43,37082.0,60.8357,60.8357,60.8026,60.8191,37082.0
2017-07-06 14:10:00,73.43,73.46,73.37,73.44,51639.0,60.8191,60.844,60.7694,60.8274,51639.0
2017-07-06 14:20:00,73.44,73.45,73.4,73.42,24259.0,60.8274,60.8357,60.7943,60.8108,24259.0
2017-07-06 14:30:00,73.42,73.45,73.39,73.44,58374.0,60.8108,60.8357,60.786,60.8274,58374.0
2017-07-06 14:40:00,73.44,73.5,73.42,73.49,33398.0,60.8274,60.8771,60.8108,60.8688,33398.0
2017-07-06 14:50:00,73.48,73.49,73.44,73.45,22394.0,60.8605,60.8688,60.8274,60.8357,22394.0
2017-07-06 15:00:00,73.45,73.46,73.42,73.43,44355.0,60.8357,60.844,60.8108,60.8191,44355.0
2017-07-06 15:10:00,73.43,73.44,73.37,73.39,48007.0,60.8191,60.8274,60.7694,60.786,48007.0
2017-07-06 15:20:00,73.38,73.39,73.34,73.34,55379.0,60.7777,60.786,60.7446,60.7446,55379.0
2017-07-06 15:30:00,73.35,73.4,73.34,73.39,94434.0,60.7529,60.7943,60.7446,60.786,94434.0
2017-07-06 15:40:00,73.38,73.43,73.3,73.38,131980.0,60.7777,60.8191,60.7114,60.7777,131980.0
2017-07-06 15:50:00,73.38,73.45,73.37,73.44,302520.0,60.7777,60.8357,60.7694,60.8274,302520.0
2017-07-07 09:30:00,73.69,73.76,73.52,73.67,94600.0,61.0345,61.0924,60.8937,61.0179,94600.0
2017-07-07 09:40:00,73.74,73.75,73.44,73.45,27662.0,61.0759,61.0842,60.8274,60.8357,27662.0
2017-07-07 09:50:00,73.44,73.58,73.44,73.52,18655.0,60.8274,60.9434,60.8274,60.8937,18655.0
2017-07-07 10:00:00,73.53,73.72,73.52,73.68,53094.0,60.9019,61.0593,60.8937,61.0262,53094.0
2017-07-07 10:10:00,73.67,73.69,73.52,73.52,76401.0,61.0179,61.0345,60.8937,60.8937,76401.0
2017-07-07 10:20:00,73.52,73.59,73.44,73.59,39964.0,60.8937,60.9516,60.8274,60.9516,39964.0
2017-07-07 10:30:00,73.59,73.62,73.5,73.51,33301.0,60.9516,60.9765,60.8771,60.8854,33301.0
2017-07-07 10:40:00,73.51,73.53,73.46,73.48,44109.0,60.8854,60.9019,60.844,60.8605,44109.0
2017-07-07 10:50:00,73.48,73.51,73.45,73.49,35996.0,60.8605,60.8854,60.8357,60.8688,35996.0
2017-07-07 11:00:00,73.49,73.54,73.48,73.53,31148.0,60.8688,60.9102,60.8605,60.9019,31148.0
2017-07-07 11:10:00,73.53,73.56,73.51,73.51,60650.0,60.9019,60.9268,60.8854,60.8854,60650.0
2017-07-07 11:20:00,73.51,73.56,73.46,73.54,47599.0,60.8854,60.9268,60.844,60.9102,47599.0
2017-07-07 11:30:00,73.55,73.56,73.51,73.53,40748.0,60.9185,60.9268,60.8854,60.9019,40748.0
2017-07-07 11:40:00,73.52,73.54,73.46,73.53,39998.0,60.8937,60.9102,60.844,60.9019,39998.0
2017-07-07 11:50:00,73.53,73.56,73.5,73.54,38816.0,60.9019,60.9268,60.8771,60.9102,38816.0
2017-07-07 12:00:00,73.53,73.56,73.5,73.52,29418.0,60.9019,60.9268,60.8771,60.8937,29418.0
2017-07-07 12:10:00,73.52,73.56,73.5,73.51,34038.0,60.8937,60.9268,60.8771,60.8854,34038.0
2017-07-07 12:20:00,73.51,73.54,73.49,73.49,27966.0,60.8854,60.9102,60.8688,60.8688,27966.0
2017-07-07 12:30:00,73.5,73.51,73.47,73.47,31500.0,60.8771,60.8854,60.8523,60.8523,31500.0
2017-07-07 12:40:00,73.47,73.51,73.45,73.48,24349.0,60.8523,60.8854,60.8357,60.8605,24349.0
2017-07-07 12:50:00,73.48,73.52,73.48,73.5,22035.0,60.8605,60.8937,60.8605,60.8771,22035.0
2017-07-07 13:00:00,73.5,73.51,73.38,73.42,34655.0,60.8771,60.8854,60.7777,60.8108,34655.0
2017-07-07 13:10:00,73.42,73.42,73.36,73.36,28238.0,60.8108,60.8108,60.7611,60.7611,28238.0
2017-07-07 13:20:00,73.37,73.37,73.3,73.34,30841.0,60.7694,60.7694,60.7114,60.7446,30841.0
2017-07-07 13:30:00,73.33,73.35,73.28,73.29,20730.0,60.7363,60.7529,60.6949,60.7032,20730.0
2017-07-07 13:40:00,73.28,73.29,73.19,73.19,24786.0,60.6949,60.7032,60.6203,60.6203,24786.0
2017-07-07 13:50:00,73.2,73.23,73.15,73.17,30067.0,60.6286,60.6535,60.5872,60.6038,30067.0
2017-07-07 14:00:00,73.18,73.25,73.16,73.21,39021.0,60.6121,60.67,60.5955,60.6369,39021.0
2017-07-07 14:10:00,73.21,73.28,73.19,73.26,24101.0,60.6369,60.6949,60.6203,60.6783,24101.0
2017-07-07 14:20:00,73.26,73.29,73.23,73.25,29394.0,60.6783,60.7032,60.6535,60.67,29394.0
2017-07-07 14:30:00,73.25,73.31,73.24,73.3,34221.0,60.67,60.7197,60.6618,60.7114,34221.0
2017-07-07 14:40:00,73.32,73.36,73.31,73.31,23890.0,60.728,60.7611,60.7197,60.7197,23890.0
2017-07-07 14:50:00,73.31,73.35,73.31,73.32,38831.0,60.7197,60.7529,60.7197,60.728,38831.0
2017-07-07 15:00:00,73.33,73.4,73.32,73.39,29690.0,60.7363,60.7943,60.728,60.786,29690.0
2017-07-07 15:10:00,73.39,73.46,73.37,73.44,40313.0,60.786,60.844,60.7694,60.8274,40313.0
2017-07-07 15:20:00,73.45,73.5,73.41,73.43,43472.0,60.8357,60.8771,60.8026,60.8191,43472.0
2017-07-07 15:30:00,73.44,73.45,73.37,73.37,83102.0,60.8274,60.8357,60.7694,60.7694,83102.0
2017-07-07 15:40:00,73.37,73.46,73.36,73.44,113729.0,60.7694,60.844,60.7611,60.8274,113729.0
2017-07-07 15:50:00,73.43,73.44,73.25,73.34,429533.0,60.8191,60.8274,60.67,60.7446,429533.0
2017-07-10 09:30:00,73.27,73.57,73.17,73.23,85502.0,60.6866,60.9351,60.6038,60.6535,85502.0
2017-07-10 09:40:00,73.26,73.26,73.03,73.18,64656.0,60.6783,60.6783,60.4878,60.6121,64656.0
2017-07-10 09:50:00,73.19,73.3,73.14,73.27,30533.0,60.6203,60.7114,60.5789,60.6866,30533.0
2017-07-10 10:00:00,73.27,73.41,73.23,73.4,54446.0,60.6866,60.8026,60.6535,60.7943,54446.0
2017-07-10 10:10:00,73.4,73.41,73.27,73.27,36087.0,60.7943,60.8026,60.6866,60.6866,36087.0
2017-07-10 10:20:00,73.29,73.32,73.26,73.29,38276.0,60.7032,60.728,60.6783,60.7032,38276.0
2017-07-10 10:30:00,73.31,73.34,73.25,73.26,44449.0,60.7197,60.7446,60.67,60.6783,44449.0
2017-07-10 10:40:00,73.26,73.29,73.25,73.28,37181.0,60.6783,60.7032,60.67,60.6949,37181.0
2017-07-10 10:50:00,73.28,73.48,73.26,73.48,85917.0,60.6949,60.8605,60.6783,60.8605,85917.0
2017-07-10 11:00:00,73.48,73.6,73.45,73.59,61025.0,60.8605,60.9599,60.8357,60.9516,61025.0
2017-07-10 11:10:00,73.59,73.65,73.59,73.64,38211.0,60.9516,61.0013,60.9516,60.9931,38211.0
2017-07-10 11:20:00,73.64,73.69,73.62,73.68,45787.0,60.9931,61.0345,60.9765,61.0262,45787.0
2017-07-10 11:30:00,73.67,73.68,73.58,73.61,46595.0,61.0179,61.0262,60.9434,60.9682,46595.0
2017-07-10 11:40:00,73.61,73.62,73.58,73.59,30594.0,60.9682,60.9765,60.9434,60.9516,30594.0
2017-07-10 11:50:00,73.59,73.59,73.54,73.55,26545.0,60.9516,60.9516,60.9102,60.9185,26545.0
2017-07-10 12:00:00,73.56,73.63,73.55,73.62,30725.0,60.9268,60.9848,60.9185,60.9765,30725.0
2017-07-10 12:10:00,73.62,73.62,73.55,73.56,18738.0,60.9765,60.9765,60.9185,60.9268,18738.0
2017-07-10 12:20:00,73.57,73.61,73.57,73.61,16853.0,60.9351,60.9682,60.9351,60.9682,16853.0
2017-07-10 12:30:00,73.61,73.63,73.52,73.53,22635.0,60.9682,60.9848,60.8937,60.9019,22635.0
2017-07-10 12:40:00,73.54,73.55,73.42,73.42,15038.0,60.9102,60.9185,60.8108,60.8108,15038.0
2017-07-10 12:50:00,73.42,73.46,73.38,73.38,21153.0,60.8108,60.844,60.7777,60.7777,21153.0
2017-07-10 13:00:00,73.38,73.46,73.38,73.42,34714.0,60.7777,60.844,60.7777,60.8108,34714.0
2017-07-10 13:10:00,73.42,73.49,73.41,73.47,28795.0,60.8108,60.8688,60.8026,60.8523,28795.0
2017-07-10 13:20:00,73.47,73.48,73.44,73.45,14706.0,60.8523,60.8605,60.8274,60.8357,14706.0
2017-07-10 13:30:00,73.44,73.45,73.37,73.37,29128.0,60.8274,60.8357,60.7694,60.7694,29128.0
2017-07-10 13:40:00,73.36,73.36,73.19,73.22,39815.0,60.7611,60.7611,60.6203,60.6452,39815.0
2017-07-10 13:50:00,73.22,73.23,73.13,73.14,32659.0,60.6452,60.6535,60.5706,60.5789,32659.0
2017-07-10 14:00:00,73.14,73.14,73.04,73.07,36019.0,60.5789,60.5789,60.4961,60.5209,36019.0
2017-07-10 14:10:00,73.06,73.07,72.97,73.0,49923.0,60.5127,60.5209,60.4381,60.463,49923.0
2017-07-10 14:20:00,73.0,73.02,72.9,72.91,68255.0,60.463,60.4795,60.3801,60.3884,68255.0
2017-07-10 14:30:00,72.9,72.9,72.81,72.83,69696.0,60.3801,60.3801,60.3056,60.3222,69696.0
2017-07-10 14:40:00,72.84,72.97,72.82,72.97,96260.0,60.3305,60.4381,60.3139,60.4381,96260.0
2017-07-10 14:50:00,72.98,73.02,72.97,73.02,26242.0,60.4464,60.4795,60.4381,60.4795,26242.0
2017-07-10 15:00:00,73.02,73.08,73.0,73.06,33280.0,60.4795,60.5292,60.463,60.5127,33280.0
2017-07-10 15:10:00,73.05,73.11,73.05,73.1,23385.0,60.5044,60.5541,60.5044,60.5458,23385.0
2017-07-10 15:20:00,73.1,73.13,73.08,73.13,22216.0,60.5458,60.5706,60.5292,60.5706,22216.0
2017-07-10 15:30:00,73.13,73.15,73.1,73.14,59117.0,60.5706,60.5872,60.5458,60.5789,59117.0
2017-07-10 15:40:00,73.13,73.18,73.12,73.16,51479.0,60.5706,60.6121,60.5624,60.5955,51479.0
2017-07-10 15:50:00,73.15,73.17,73.1,73.11,137119.0,60.5872,60.6038,60.5458,60.5541,137119.0
2017-07-11 09:30:00,73.09,73.1,72.8,72.86,68905.0,60.5375,60.5458,60.2973,60.347,68905.0
2017-07-11 09:40:00,72.89,72.92,72.78,72.8,38674.0,60.3719,60.3967,60.2808,60.2973,38674.0
2017-07-11 09:50:00,72.78,72.86,72.77,72.79,40823.0,60.2808,60.347,60.2725,60.289,40823.0
2017-07-11 10:00:00,72.79,72.85,72.75,72.83,58689.0,60.289,60.3387,60.2559,60.3222,58689.0
2017-07-11 10:10:00,72.83,72.92,72.82,72.85,49729.0,60.3222,60.3967,60.3139,60.3387,49729.0
2017-07-11 10:20:00,72.85,72.87,72.72,72.78,83535.0,60.3387,60.3553,60.2311,60.2808,83535.0
2017-07-11 10:30:00,72.78,72.89,72.76,72.81,97914.0,60.2808,60.3719,60.2642,60.3056,97914.0
2017-07-11 10:40:00,72.82,72.88,72.8,72.82,70401.0,60.3139,60.3636,60.2973,60.3139,70401.0
2017-07-11 10:50:00,72.81,72.83,72.67,72.67,62148.0,60.3056,60.3222,60.1896,60.1896,62148.0
2017-07-11 11:00:00,72.67,72.72,72.65,72.67,64991.0,60.1896,60.2311,60.1731,60.1896,64991.0
2017-07-11 11:10:00,72.66,72.71,72.65,72.67,60181.0,60.1814,60.2228,60.1731,60.1896,60181.0
2017-07-11 11:20:00,72.67,72.7,72.38,72.5,86300.0,60.1896,60.2145,59.9495,60.0488,86300.0
2017-07-11 11:30:00,72.53,72.62,72.53,72.6,33254.0,60.0737,60.1482,60.0737,60.1317,33254.0
2017-07-11 11:40:00,72.59,72.61,72.55,72.55,34649.0,60.1234,60.14,60.0903,60.0903,34649.0
2017-07-11 11:50:00,72.56,72.57,72.49,72.55,40553.0,60.0985,60.1068,60.0406,60.0903,40553.0
2017-07-11 12:00:00,72.55,72.62,72.54,72.62,23783.0,60.0903,60.1482,60.082,60.1482,23783.0
2017-07-11 12:10:00,72.62,72.62,72.54,72.54,14347.0,60.1482,60.1482,60.082,60.082,14347.0
2017-07-11 12:20:00,72.54,72.56,72.44,72.51,31571.0,60.082,60.0985,59.9991,60.0571,31571.0
2017-07-11 12:30:00,72.51,72.53,72.44,72.47,27893.0,60.0571,60.0737,59.9991,60.024,27893.0
2017-07-11 12:40:00,72.48,72.55,72.46,72.51,23720.0,60.0323,60.0903,60.0157,60.0571,23720.0
2017-07-11 12:50:00,72.52,72.61,72.52,72.55,45174.0,60.0654,60.14,60.0654,60.0903,45174.0
2017-07-11 13:00:00,72.55,72.58,72.49,72.52,26335.0,60.0903,60.1151,60.0406,60.0654,26335.0
2017-07-11 13:10:00,72.52,72.54,72.49,72.51,39102.0,60.0654,60.082,60.0406,60.0571,39102.0
2017-07-11 13:20:00,72.51,72.52,72.43,72.44,45659.0,60.0571,60.0654,59.9909,59.9991,45659.0
2017-07-11 13:30:00,72.43,72.44,72.4,72.43,59975.0,59.9909,59.9991,59.966,59.9909,59975.0
2017-07-11 13:40:00,72.43,72.64,72.43,72.59,48670.0,59.9909,60.1648,59.9909,60.1234,48670.0
2017-07-11 13:50:00,72.59,72.65,72.58,72.62,33526.0,60.1234,60.1731,60.1151,60.1482,33526.0
2017-07-11 14:00:00,72.62,72.68,72.61,72.62,36416.0,60.1482,60.1979,60.14,60.1482,36416.0
2017-07-11 14:10:00,72.63,72.63,72.58,72.58,44413.0,60.1565,60.1565,60.1151,60.1151,44413.0
2017-07-11 14:20:00,72.58,72.62,72.53,72.57,41408.0,60.1151,60.1482,60.0737,60.1068,41408.0
2017-07-11 14:30:00,72.57,72.58,72.54,72.57,36007.0,60.1068,60.1151,60.082,60.1068,36007.0
2017-07-11 14:40:00,72.57,72.57,72.46,72.46,31895.0,60.1068,60.1068,60.0157,60.0157,31895.0
2017-07-11 14:50:00,72.46,72.54,72.46,72.51,37244.0,60.0157,60.082,60.0157,60.0571,37244.0
2017-07-11 15:00:00,72.51,72.52,72.49,72.52,55855.0,60.0571,60.0654,60.0406,60.0654,55855.0
2017-07-11 15:10:00,72.51,72.57,72.51,72.55,65124.0,60.0571,60.1068,60.0571,60.0903,65124.0
2017-07-11 15:20:00,72.55,72.57,72.51,72.52,81595.0,60.0903,60.1068,60.0571,60.0654,81595.0
2017-07-11 15:30:00,72.52,72.61,72.52,72.57,75471.0,60.0654,60.14,60.0654,60.1068,75471.0
2017-07-11 15:40:00,72.57,72.58,72.41,72.45,156996.0,60.1068,60.1151,59.9743,60.0074,156996.0
2017-07-11 15:50:00,72.45,72.48,72.34,72.46,386946.0,60.0074,60.0323,59.9163,60.0157,386946.0
2017-07-12 09:30:00,72.75,72.82,72.63,72.68,74951.0,60.2559,60.3139,60.1565,60.1979,74951.0
2017-07-12 09:40:00,72.71,72.83,72.7,72.8,41922.0,60.2228,60.3222,60.2145,60.2973,41922.0
2017-07-12 09:50:00,72.83,72.86,72.64,72.68,43693.0,60.3222,60.347,60.1648,60.1979,43693.0
2017-07-12 10:00:00,72.69,72.7,72.55,72.66,48972.0,60.2062,60.2145,60.0903,60.1814,48972.0
2017-07-12 10:10:00,72.66,72.67,72.54,72.61,53175.0,60.1814,60.1896,60.082,60.14,53175.0
2017-07-12 10:20:00,72.62,72.68,72.52,72.53,33905.0,60.1482,60.1979,60.0654,60.0737,33905.0
2017-07-12 10:30:00,72.51,72.56,72.38,72.44,61596.0,60.0571,60.0985,59.9495,59.9991,61596.0
2017-07-12 10:40:00,72.43,72.48,72.42,72.48,24849.0,59.9909,60.0323,59.9826,60.0323,24849.0
2017-07-12 10:50:00,72.47,72.49,72.4,72.43,32499.0,60.024,60.0406,59.966,59.9909,32499.0
2017-07-12 11:00:00,72.45,72.45,72.31,72.31,34970.0,60.0074,60.0074,59.8915,59.8915,34970.0
2017-07-12 11:10:00,72.31,72.42,72.27,72.36,46572.0,59.8915,59.9826,59.8583,59.9329,46572.0
2017-07-12 11:20:00,72.37,72.51,72.36,72.42,44197.0,59.9412,60.0571,59.9329,59.9826,44197.0
2017-07-12 11:30:00,72.41,72.44,72.34,72.43,38815.0,59.9743,59.9991,59.9163,59.9909,38815.0
2017-07-12 11:40:00,72.44,72.45,72.39,72.42,31717.0,59.9991,60.0074,59.9577,59.9826,31717.0
2017-07-12 11:50:00,72.42,72.45,72.36,72.38,62507.0,59.9826,60.0074,59.9329,59.9495,62507.0
2017-07-12 12:00:00,72.38,72.39,72.29,72.38,26646.0,59.9495,59.9577,59.8749,59.9495,26646.0
2017-07-12 12:10:00,72.37,72.37,72.3,72.34,34910.0,59.9412,59.9412,59.8832,59.9163,34910.0
2017-07-12 12:20:00,72.35,72.37,72.3,72.31,19805.0,59.9246,59.9412,59.8832,59.8915,19805.0
2017-07-12 12:30:00,72.3,72.36,72.29,72.36,36437.0,59.8832,59.9329,59.8749,59.9329,36437.0
2017-07-12 12:40:00,72.36,72.4,72.34,72.4,17637.0,59.9329,59.966,59.9163,59.966,17637.0
2017-07-12 12:50:00,72.39,72.47,72.39,72.47,26217.0,59.9577,60.024,59.9577,60.024,26217.0
2017-07-12 13:00:00,72.47,72.48,72.43,72.43,16114.0,60.024,60.0323,59.9909,59.9909,16114.0
2017-07-12 13:10:00,72.43,72.53,72.43,72.48,20602.0,59.9909,60.0737,59.9909,60.0323,20602.0
2017-07-12 13:20:00,72.48,72.48,72.42,72.43,17314.0,60.0323,60.0323,59.9826,59.9909,17314.0
2017-07-12 13:30:00,72.43,72.44,72.4,72.4,23596.0,59.9909,59.9991,59.966,59.966,23596.0
2017-07-12 13:40:00,72.41,72.42,72.4,72.41,10739.0,59.9743,59.9826,59.966,59.9743,10739.0
2017-07-12 13:50:00,72.41,72.42,72.38,72.4,26577.0,59.9743,59.9826,59.9495,59.966,26577.0
2017-07-12 14:00:00,72.41,72.43,72.36,72.42,43514.0,59.9743,59.9909,59.9329,59.9826,43514.0
2017-07-12 14:10:00,72.43,72.46,72.4,72.4,26013.0,59.9909,60.0157,59.966,59.966,26013.0
2017-07-12 14:20:00,72.4,72.43,72.36,72.4,27689.0,59.966,59.9909,59.9329,59.966,27689.0
2017-07-12 14:30:00,72.41,72.43,72.37,72.37,31049.0,59.9743,59.9909,59.9412,59.9412,31049.0
2017-07-12 14:40:00,72.36,72.36,72.32,72.32,17018.0,59.9329,59.9329,59.8998,59.8998,17018.0
2017-07-12 14:50:00,72.32,72.36,72.32,72.33,22873.0,59.8998,59.9329,59.8998,59.908,22873.0
2017-07-12 15:00:00,72.34,72.39,72.33,72.37,29802.0,59.9163,59.9577,59.908,59.9412,29802.0
2017-07-12 15:10:00,72.37,72.39,72.35,72.35,33243.0,59.9412,59.9577,59.9246,59.9246,33243.0
2017-07-12 15:20:00,72.34,72.37,72.28,72.29,53841.0,59.9163,59.9412,59.8666,59.8749,53841.0
2017-07-12 15:30:00,72.29,72.35,72.25,72.33,97692.0,59.8749,59.9246,59.8418,59.908,97692.0
2017-07-12 15:40:00,72.33,72.34,72.26,72.27,112188.0,59.908,59.9163,59.8501,59.8583,112188.0
2017-07-12 15:50:00,72.27,72.29,72.21,72.29,242538.0,59.8583,59.8749,59.8086,59.8749,242538.0
2017-07-13 09:30:00,72.21,72.27,71.94,71.95,154828.0,59.8086,59.8583,59.585,59.5933,154828.0
2017-07-13 09:40:00,71.95,72.0,71.87,71.94,125760.0,59.5933,59.6347,59.527,59.585,125760.0
2017-07-13 09:50:00,71.94,71.97,71.84,71.89,153818.0,59.585,59.6099,59.5022,59.5436,153818.0
2017-07-13 10:00:00,71.88,71.91,71.81,71.81,94373.0,59.5353,59.5602,59.4773,59.4773,94373.0
2017-07-13 10:10:00,71.81,71.88,71.79,71.81,65431.0,59.4773,59.5353,59.4608,59.4773,65431.0
2017-07-13 10:20:00,71.82,71.9,71.8,71.88,73089.0,59.4856,59.5519,59.4691,59.5353,73089.0
2017-07-13 10:30:00,71.88,71.92,71.8,71.9,55396.0,59.5353,59.5685,59.4691,59.5519,55396.0
2017-07-13 10:40:00,71.9,72.0,71.89,71.97,58175.0,59.5519,59.6347,59.5436,59.6099,58175.0
2017-07-13 10:50:00,71.96,72.06,71.93,72.0,89157.0,59.6016,59.6844,59.5767,59.6347,89157.0
2017-07-13 11:00:00,72.01,72.05,71.97,72.04,64075.0,59.643,59.6761,59.6099,59.6678,64075.0
2017-07-13 11:10:00,72.05,72.08,71.99,72.05,54854.0,59.6761,59.701,59.6264,59.6761,54854.0
2017-07-13 11:20:00,72.06,72.11,72.0,72.08,68140.0,59.6844,59.7258,59.6347,59.701,68140.0
2017-07-13 11:30:00,72.08,72.21,72.07,72.13,55806.0,59.701,59.8086,59.6927,59.7424,55806.0
2017-07-13 11:40:00,72.14,72.3,72.14,72.3,70456.0,59.7507,59.8832,59.7507,59.8832,70456.0
2017-07-13 11:50:00,72.29,72.35,72.25,72.34,51001.0,59.8749,59.9246,59.8418,59.9163,51001.0
2017-07-13 12:00:00,72.34,72.47,72.34,72.45,36294.0,59.9163,60.024,59.9163,60.0074,36294.0
2017-07-13 12:10:00,72.46,72.56,72.44,72.55,57905.0,60.0157,60.0985,59.9991,60.0903,57905.0
2017-07-13 12:20:00,72.55,72.56,72.49,72.5,49034.0,60.0903,60.0985,60.0406,60.0488,49034.0
2017-07-13 12:30:00,72.49,72.49,72.41,72.43,31570.0,60.0406,60.0406,59.9743,59.9909,31570.0
2017-07-13 12:40:00,72.44,72.51,72.41,72.51,43147.0,59.9991,60.0571,59.9743,60.0571,43147.0
2017-07-13 12:50:00,72.5,72.56,72.5,72.54,30737.0,60.0488,60.0985,60.0488,60.082,30737.0
2017-07-13 13:00:00,72.55,72.57,72.51,72.55,38992.0,60.0903,60.1068,60.0571,60.0903,38992.0
2017-07-13 13:10:00,72.55,72.59,72.55,72.56,25802.0,60.0903,60.1234,60.0903,60.0985,25802.0
2017-07-13 13:20:00,72.56,72.56,72.52,72.52,36085.0,60.0985,60.0985,60.0654,60.0654,36085.0
2017-07-13 13:30:00,72.53,72.53,72.45,72.46,27402.0,60.0737,60.0737,60.0074,60.0157,27402.0
2017-07-13 13:40:00,72.46,72.49,72.44,72.45,31300.0,60.0157,60.0406,59.9991,60.0074,31300.0
2017-07-13 13:50:00,72.45,72.51,72.45,72.51,23599.0,60.0074,60.0571,60.0074,60.0571,23599.0
2017-07-13 14:00:00,72.51,72.51,72.41,72.41,26620.0,60.0571,60.0571,59.9743,59.9743,26620.0
2017-07-13 14:10:00,72.43,72.43,72.37,72.41,75893.0,59.9909,59.9909,59.9412,59.9743,75893.0
2017-07-13 14:20:00,72.41,72.42,72.35,72.37,30014.0,59.9743,59.9826,59.9246,59.9412,30014.0
2017-07-13 14:30:00,72.37,72.38,72.31,72.31,34056.0,59.9412,59.9495,59.8915,59.8915,34056.0
2017-07-13 14:40:00,72.31,72.32,72.26,72.26,38205.0,59.8915,59.8998,59.8501,59.8501,38205.0
2017-07-13 14:50:00,72.26,72.27,72.21,72.22,48255.0,59.8501,59.8583,59.8086,59.8169,48255.0
2017-07-13 15:00:00,72.22,72.31,72.21,72.3,46608.0,59.8169,59.8915,59.8086,59.8832,46608.0
2017-07-13 15:10:00,72.3,72.31,72.23,72.24,23957.0,59.8832,59.8915,59.8252,59.8335,23957.0
2017-07-13 15:20:00,72.23,72.32,72.23,72.3,54706.0,59.8252,59.8998,59.8252,59.8832,54706.0
2017-07-13 15:30:00,72.29,72.3,72.22,72.22,38858.0,59.8749,59.8832,59.8169,59.8169,38858.0
2017-07-13 15:40:00,72.22,72.35,72.2,72.31,179204.0,59.8169,59.9246,59.8004,59.8915,179204.0
2017-07-13 15:50:00,72.32,72.35,72.21,72.25,333160.0,59.8998,59.9246,59.8086,59.8418,333160.0
2017-07-14 09:30:00,72.17,72.22,72.01,72.12,114232.0,60.1054,60.147,59.9721,60.0637,114232.0
2017-07-14 09:40:00,72.11,72.34,72.1,72.28,103757.0,60.0554,60.2469,60.0471,60.197,103757.0
2017-07-14 09:50:00,72.28,72.28,72.06,72.11,63759.0,60.197,60.197,60.0137,60.0554,63759.0
2017-07-14 10:00:00,72.09,72.19,72.07,72.19,61550.0,60.0387,60.122,60.0221,60.122,61550.0
2017-07-14 10:10:00,72.19,72.23,72.15,72.23,37956.0,60.122,60.1553,60.0887,60.1553,37956.0
2017-07-14 10:20:00,72.23,72.24,72.16,72.22,21945.0,60.1553,60.1637,60.097,60.147,21945.0
2017-07-14 10:30:00,72.22,72.22,72.16,72.2,54077.0,60.147,60.147,60.097,60.1303,54077.0
2017-07-14 10:40:00,72.2,72.33,72.18,72.28,105700.0,60.1303,60.2386,60.1137,60.197,105700.0
2017-07-14 10:50:00,72.27,72.27,72.13,72.2,58752.0,60.1886,60.1886,60.072,60.1303,58752.0
2017-07-14 11:00:00,72.2,72.24,72.14,72.22,37705.0,60.1303,60.1637,60.0804,60.147,37705.0
2017-07-14 11:10:00,72.22,72.26,72.18,72.21,32416.0,60.147,60.1803,60.1137,60.1387,32416.0
2017-07-14 11:20:00,72.22,72.28,72.2,72.25,24044.0,60.147,60.197,60.1303,60.172,24044.0
2017-07-14 11:30:00,72.26,72.28,72.17,72.24,63111.0,60.1803,60.197,60.1054,60.1637,63111.0
2017-07-14 11:40:00,72.24,72.24,72.16,72.19,23687.0,60.1637,60.1637,60.097,60.122,23687.0
2017-07-14 11:50:00,72.19,72.27,72.16,72.26,18069.0,60.122,60.1886,60.097,60.1803,18069.0
2017-07-14 12:00:00,72.25,72.27,72.22,72.23,25935.0,60.172,60.1886,60.147,60.1553,25935.0
2017-07-14 12:10:00,72.24,72.27,72.23,72.26,26560.0,60.1637,60.1886,60.1553,60.1803,26560.0
2017-07-14 12:20:00,72.25,72.27,72.2,72.23,24480.0,60.172,60.1886,60.1303,60.1553,24480.0
2017-07-14 12:30:00,72.22,72.27,72.2,72.27,21858.0,60.147,60.1886,60.1303,60.1886,21858.0
2017-07-14 12:40:00,72.28,72.3,72.26,72.29,12121.0,60.197,60.2136,60.1803,60.2053,12121.0
2017-07-14 12:50:00,72.29,72.34,72.28,72.33,31656.0,60.2053,60.2469,60.197,60.2386,31656.0
2017-07-14 13:00:00,72.33,72.41,72.32,72.4,34012.0,60.2386,60.3052,60.2303,60.2969,34012.0
2017-07-14 13:10:00,72.39,72.45,72.39,72.43,40573.0,60.2886,60.3385,60.2886,60.3219,40573.0
2017-07-14 13:20:00,72.43,72.45,72.41,72.45,13219.0,60.3219,60.3385,60.3052,60.3385,13219.0
2017-07-14 13:30:00,72.45,72.47,72.41,72.45,22807.0,60.3385,60.3552,60.3052,60.3385,22807.0
2017-07-14 13:40:00,72.45,72.5,72.45,72.5,13705.0,60.3385,60.3802,60.3385,60.3802,13705.0
2017-07-14 13:50:00,72.5,72.56,72.49,72.53,33802.0,60.3802,60.4302,60.3719,60.4052,33802.0
2017-07-14 14:00:00,72.52,72.57,72.51,72.55,47063.0,60.3968,60.4385,60.3885,60.4218,47063.0
2017-07-14 14:10:00,72.55,72.6,72.54,72.55,29065.0,60.4218,60.4635,60.4135,60.4218,29065.0
2017-07-14 14:20:00,72.55,72.57,72.53,72.55,19592.0,60.4218,60.4385,60.4052,60.4218,19592.0
2017-07-14 14:30:00,72.55,72.59,72.55,72.58,21595.0,60.4218,60.4551,60.4218,60.4468,21595.0
2017-07-14 14:40:00,72.59,72.59,72.54,72.58,35462.0,60.4551,60.4551,60.4135,60.4468,35462.0
2017-07-14 14:50:00,72.57,72.59,72.57,72.59,38997.0,60.4385,60.4551,60.4385,60.4551,38997.0
2017-07-14 15:00:00,72.58,72.62,72.58,72.59,63516.0,60.4468,60.4801,60.4468,60.4551,63516.0
2017-07-14 15:10:00,72.59,72.6,72.56,72.57,35446.0,60.4551,60.4635,60.4302,60.4385,35446.0
2017-07-14 15:20:00,72.57,72.61,72.56,72.6,35965.0,60.4385,60.4718,60.4302,60.4635,35965.0
2017-07-14 15:30:00,72.59,72.61,72.57,72.61,61199.0,60.4551,60.4718,60.4385,60.4718,61199.0
2017-07-14 15:40:00,72.61,72.67,72.56,72.59,116316.0,60.4718,60.5218,60.4302,60.4551,116316.0
2017-07-14 15:50:00,72.58,72.59,72.45,72.5,232053.0,60.4468,60.4551,60.3385,60.3802,232053.0
2017-07-17 09:30:00,72.41,72.57,72.31,72.51,121008.0,60.3052,60.4385,60.222,60.3885,121008.0
2017-07-17 09:40:00,72.54,72.55,72.31,72.36,67410.0,60.4135,60.4218,60.222,60.2636,67410.0
2017-07-17 09:50:00,72.37,72.38,72.17,72.2,78454.0,60.2719,60.2803,60.1054,60.1303,78454.0
2017-07-17 10:00:00,72.21,72.26,72.14,72.25,85750.0,60.1387,60.1803,60.0804,60.172,85750.0
2017-07-17 10:10:00,72.24,72.45,72.22,72.43,47015.0,60.1637,60.3385,60.147,60.3219,47015.0
2017-07-17 10:20:00,72.44,72.49,72.41,72.44,38400.0,60.3302,60.3719,60.3052,60.3302,38400.0
2017-07-17 10:30:00,72.44,72.55,72.44,72.55,45241.0,60.3302,60.4218,60.3302,60.4218,45241.0
2017-07-17 10:40:00,72.54,72.69,72.5,72.67,58713.0,60.4135,60.5384,60.3802,60.5218,58713.0
2017-07-17 10:50:00,72.67,72.7,72.63,72.7,38405.0,60.5218,60.5468,60.4885,60.5468,38405.0
2017-07-17 11:00:00,72.7,72.76,72.68,72.74,75410.0,60.5468,60.5967,60.5301,60.5801,75410.0
2017-07-17 11:10:00,72.73,72.73,72.66,72.67,29612.0,60.5717,60.5717,60.5134,60.5218,29612.0
2017-07-17 11:20:00,72.66,72.72,72.65,72.71,38970.0,60.5134,60.5634,60.5051,60.5551,38970.0
2017-07-17 11:30:00,72.7,72.73,72.68,72.73,38423.0,60.5468,60.5717,60.5301,60.5717,38423.0
2017-07-17 11:40:00,72.74,72.76,72.7,72.73,28286.0,60.5801,60.5967,60.5468,60.5717,28286.0
2017-07-17 11:50:00,72.73,72.78,72.7,72.78,35690.0,60.5717,60.6134,60.5468,60.6134,35690.0
2017-07-17 12:00:00,72.78,72.82,72.77,72.81,29723.0,60.6134,60.6467,60.6051,60.6384,29723.0
2017-07-17 12:10:00,72.8,72.87,72.8,72.84,42906.0,60.63,60.6883,60.63,60.6634,42906.0
2017-07-17 12:20:00,72.84,72.85,72.77,72.78,47249.0,60.6634,60.6717,60.6051,60.6134,47249.0
2017-07-17 12:30:00,72.78,72.85,72.78,72.82,28754.0,60.6134,60.6717,60.6134,60.6467,28754.0
2017-07-17 12:40:00,72.82,72.84,72.79,72.8,39291.0,60.6467,60.6634,60.6217,60.63,39291.0
2017-07-17 12:50:00,72.8,72.8,72.75,72.78,22415.0,60.63,60.63,60.5884,60.6134,22415.0
2017-07-17 13:00:00,72.77,72.79,72.76,72.76,28406.0,60.6051,60.6217,60.5967,60.5967,28406.0
2017-07-17 13:10:00,72.76,72.79,72.74,72.75,53482.0,60.5967,60.6217,60.5801,60.5884,53482.0
2017-07-17 13:20:00,72.75,72.76,72.67,72.67,30092.0,60.5884,60.5967,60.5218,60.5218,30092.0
2017-07-17 13:30:00,72.69,72.7,72.63,72.68,73690.0,60.5384,60.5468,60.4885,60.5301,73690.0
2017-07-17 13:40:00,72.68,72.77,72.66,72.76,43179.0,60.5301,60.6051,60.5134,60.5967,43179.0
2017-07-17 13:50:00,72.76,72.83,72.76,72.83,40149.0,60.5967,60.655,60.5967,60.655,40149.0
2017-07-17 14:00:00,72.82,72.83,72.8,72.81,27403.0,60.6467,60.655,60.63,60.6384,27403.0
2017-07-17 14:10:00,72.81,72.82,72.79,72.8,30585.0,60.6384,60.6467,60.6217,60.63,30585.0
2017-07-17 14:20:00,72.81,72.84,72.8,72.81,44136.0,60.6384,60.6634,60.63,60.6384,44136.0
2017-07-17 14:30:00,72.8,72.81,72.73,72.73,24270.0,60.63,60.6384,60.5717,60.5717,24270.0
2017-07-17 14:40:00,72.74,72.77,72.73,72.77,27090.0,60.5801,60.6051,60.5717,60.6051,27090.0
2017-07-17 14:50:00,72.77,72.78,72.71,72.72,42622.0,60.6051,60.6134,60.5551,60.5634,42622.0
2017-07-17 15:00:00,72.73,72.75,72.68,72.69,37190.0,60.5717,60.5884,60.5301,60.5384,37190.0
2017-07-17 15:10:00,72.7,72.7,72.66,72.69,93671.0,60.5468,60.5468,60.5134,60.5384,93671.0
2017-07-17 15:20:00,72.69,72.69,72.59,72.64,53259.0,60.5384,60.5384,60.4551,60.4968,53259.0
2017-07-17 15:30:00,72.64,72.68,72.62,72.65,84890.0,60.4968,60.5301,60.4801,60.5051,84890.0
2017-07-17 15:40:00,72.66,72.66,72.61,72.62,113800.0,60.5134,60.5134,60.4718,60.4801,113800.0
2017-07-17 15:50:00,72.63,72.67,72.58,72.59,315322.0,60.4885,60.5218,60.4468,60.4551,315322.0
2017-07-18 09:30:00,72.6,72.69,72.51,72.59,114199.0,60.4635,60.5384,60.3885,60.4551,114199.0
2017-07-18 09:40:00,72.59,72.62,72.54,72.56,78945.0,60.4551,60.4801,60.4135,60.4302,78945.0
2017-07-18 09:50:00,72.58,72.69,72.56,72.67,88586.0,60.4468,60.5384,60.4302,60.5218,88586.0
2017-07-18 10:00:00,72.68,72.73,72.64,72.67,104201.0,60.5301,60.5717,60.4968,60.5218,104201.0
2017-07-18 10:10:00,72.67,72.8,72.65,72.69,54687.0,60.5218,60.63,60.5051,60.5384,54687.0
2017-07-18 10:20:00,72.69,72.72,72.65,72.7,50064.0,60.5384,60.5634,60.5051,60.5468,50064.0
2017-07-18 10:30:00,72.7,72.77,72.66,72.75,33823.0,60.5468,60.6051,60.5134,60.5884,33823.0
2017-07-18 10:40:00,72.75,72.76,72.68,72.7,47649.0,60.5884,60.5967,60.5301,60.5468,47649.0
2017-07-18 10:50:00,72.7,72.78,72.69,72.78,52577.0,60.5468,60.6134,60.5384,60.6134,52577.0
2017-07-18 11:00:00,72.78,72.82,72.74,72.78,67443.0,60.6134,60.6467,60.5801,60.6134,67443.0
2017-07-18 11:10:00,72.78,72.83,72.7,72.75,46745.0,60.6134,60.655,60.5468,60.5884,46745.0
2017-07-18 11:20:00,72.75,72.82,72.75,72.78,61901.0,60.5884,60.6467,60.5884,60.6134,61901.0
2017-07-18 11:30:00,72.78,72.86,72.77,72.79,31226.0,60.6134,60.68,60.6051,60.6217,31226.0
2017-07-18 11:40:00,72.8,72.81,72.71,72.73,35619.0,60.63,60.6384,60.5551,60.5717,35619.0
2017-07-18 11:50:00,72.73,72.8,72.73,72.77,43730.0,60.5717,60.63,60.5717,60.6051,43730.0
2017-07-18 12:00:00,72.77,72.79,72.74,72.75,34182.0,60.6051,60.6217,60.5801,60.5884,34182.0
2017-07-18 12:10:00,72.75,72.77,72.66,72.69,57057.0,60.5884,60.6051,60.5134,60.5384,57057.0
2017-07-18 12:20:00,72.69,72.69,72.64,72.67,31745.0,60.5384,60.5384,60.4968,60.5218,31745.0
2017-07-18 12:30:00,72.67,72.71,72.65,72.69,38938.0,60.5218,60.5551,60.5051,60.5384,38938.0
2017-07-18 12:40:00,72.7,72.71,72.68,72.69,23589.0,60.5468,60.5551,60.5301,60.5384,23589.0
2017-07-18 12:50:00,72.69,72.7,72.63,72.64,29367.0,60.5384,60.5468,60.4885,60.4968,29367.0
2017-07-18 13:00:00,72.63,72.68,72.62,72.66,37461.0,60.4885,60.5301,60.4801,60.5134,37461.0
2017-07-18 13:10:00,72.65,72.68,72.64,72.64,21931.0,60.5051,60.5301,60.4968,60.4968,21931.0
2017-07-18 13:20:00,72.64,72.64,72.57,72.57,32287.0,60.4968,60.4968,60.4385,60.4385,32287.0
2017-07-18 13:30:00,72.57,72.57,72.52,72.52,33762.0,60.4385,60.4385,60.3968,60.3968,33762.0
2017-07-18 13:40:00,72.53,72.57,72.51,72.54,49398.0,60.4052,60.4385,60.3885,60.4135,49398.0
2017-07-18 13:50:00,72.53,72.56,72.53,72.56,27676.0,60.4052,60.4302,60.4052,60.4302,27676.0
2017-07-18 14:00:00,72.56,72.58,72.53,72.53,60072.0,60.4302,60.4468,60.4052,60.4052,60072.0
2017-07-18 14:10:00,72.54,72.57,72.52,72.55,45017.0,60.4135,60.4385,60.3968,60.4218,45017.0
2017-07-18 14:20:00,72.54,72.54,72.49,72.5,59427.0,60.4135,60.4135,60.3719,60.3802,59427.0
2017-07-18 14:30:00,72.5,72.53,72.49,72.49,45065.0,60.3802,60.4052,60.3719,60.3719,45065.0
2017-07-18 14:40:00,72.5,72.51,72.47,72.49,64356.0,60.3802,60.3885,60.3552,60.3719,64356.0
2017-07-18 14:50:00,72.48,72.49,72.43,72.44,63869.0,60.3635,60.3719,60.3219,60.3302,63869.0
2017-07-18 15:00:00,72.45,72.45,72.38,72.38,45281.0,60.3385,60.3385,60.2803,60.2803,45281.0
2017-07-18 15:10:00,72.39,72.44,72.36,72.37,52065.0,60.2886,60.3302,60.2636,60.2719,52065.0
2017-07-18 15:20:00,72.37,72.43,72.37,72.42,53904.0,60.2719,60.3219,60.2719,60.3136,53904.0
2017-07-18 15:30:00,72.42,72.53,72.4,72.51,86831.0,60.3136,60.4052,60.2969,60.3885,86831.0
2017-07-18 15:40:00,72.52,72.55,72.5,72.52,115225.0,60.3968,60.4218,60.3802,60.3968,115225.0
2017-07-18 15:50:00,72.52,72.55,72.47,72.51,254416.0,60.3968,60.4218,60.3552,60.3885,254416.0
2017-07-19 09:30:00,72.42,72.52,72.37,72.43,71233.0,60.3136,60.3968,60.2719,60.3219,71233.0
2017-07-19 09:40:00,72.43,72.51,72.42,72.45,27456.0,60.3219,60.3885,60.3136,60.3385,27456.0
2017-07-19 09:50:00,72.45,72.54,72.44,72.5,46129.0,60.3385,60.4135,60.3302,60.3802,46129.0
2017-07-19 10:00:00,72.5,72.63,72.5,72.53,151965.0,60.3802,60.4885,60.3802,60.4052,151965.0
2017-07-19 10:10:00,72.53,72.54,72.4,72.41,50308.0,60.4052,60.4135,60.2969,60.3052,50308.0
2017-07-19 10:20:00,72.39,72.4,72.29,72.29,23886.0,60.2886,60.2969,60.2053,60.2053,23886.0
2017-07-19 10:30:00,72.29,72.5,72.29,72.46,195179.0,60.2053,60.3802,60.2053,60.3469,195179.0
2017-07-19 10:40:00,72.46,72.49,72.42,72.43,61912.0,60.3469,60.3719,60.3136,60.3219,61912.0
2017-07-19 10:50:00,72.44,72.53,72.43,72.48,51593.0,60.3302,60.4052,60.3219,60.3635,51593.0
2017-07-19 11:00:00,72.47,72.48,72.39,72.42,48813.0,60.3552,60.3635,60.2886,60.3136,48813.0
2017-07-19 11:10:00,72.42,72.44,72.37,72.38,50457.0,60.3136,60.3302,60.2719,60.2803,50457.0
2017-07-19 11:20:00,72.37,72.45,72.35,72.43,25420.0,60.2719,60.3385,60.2553,60.3219,25420.0
2017-07-19 11:30:00,72.43,72.56,72.42,72.56,77125.0,60.3219,60.4302,60.3136,60.4302,77125.0
2017-07-19 11:40:00,72.57,72.63,72.51,72.54,48111.0,60.4385,60.4885,60.3885,60.4135,48111.0
2017-07-19 11:50:00,72.54,72.57,72.52,72.56,29788.0,60.4135,60.4385,60.3968,60.4302,29788.0
2017-07-19 12:00:00,72.56,72.68,72.56,72.63,41681.0,60.4302,60.5301,60.4302,60.4885,41681.0
2017-07-19 12:10:00,72.63,72.66,72.59,72.6,20179.0,60.4885,60.5134,60.4551,60.4635,20179.0
2017-07-19 12:20:00,72.6,72.62,72.57,72.6,34009.0,60.4635,60.4801,60.4385,60.4635,34009.0
2017-07-19 12:30:00,72.6,72.61,72.54,72.58,34521.0,60.4635,60.4718,60.4135,60.4468,34521.0
2017-07-19 12:40:00,72.57,72.6,72.56,72.59,25978.0,60.4385,60.4635,60.4302,60.4551,25978.0
2017-07-19 12:50:00,72.59,72.61,72.55,72.56,31826.0,60.4551,60.4718,60.4218,60.4302,31826.0
2017-07-19 13:00:00,72.55,72.55,72.47,72.47,31507.0,60.4218,60.4218,60.3552,60.3552,31507.0
2017-07-19 13:10:00,72.48,72.49,72.43,72.47,22695.0,60.3635,60.3719,60.3219,60.3552,22695.0
2017-07-19 13:20:00,72.48,72.52,72.47,72.48,26785.0,60.3635,60.3968,60.3552,60.3635,26785.0
2017-07-19 13:30:00,72.47,72.52,72.47,72.49,42926.0,60.3552,60.3968,60.3552,60.3719,42926.0
2017-07-19 13:40:00,72.49,72.52,72.48,72.51,28643.0,60.3719,60.3968,60.3635,60.3885,28643.0
2017-07-19 13:50:00,72.52,72.54,72.52,72.53,16659.0,60.3968,60.4135,60.3968,60.4052,16659.0
2017-07-19 14:00:00,72.54,72.56,72.5,72.54,39819.0,60.4135,60.4302,60.3802,60.4135,39819.0
2017-07-19 14:10:00,72.54,72.55,72.48,72.5,66329.0,60.4135,60.4218,60.3635,60.3802,66329.0
2017-07-19 14:20:00,72.5,72.53,72.48,72.52,30671.0,60.3802,60.4052,60.3635,60.3968,30671.0
2017-07-19 14:30:00,72.52,72.56,72.51,72.55,32177.0,60.3968,60.4302,60.3885,60.4218,32177.0
2017-07-19 14:40:00,72.56,72.61,72.54,72.58,38115.0,60.4302,60.4718,60.4135,60.4468,38115.0
2017-07-19 14:50:00,72.59,72.6,72.56,72.57,18635.0,60.4551,60.4635,60.4302,60.4385,18635.0
2017-07-19 15:00:00,72.58,72.58,72.47,72.51,31638.0,60.4468,60.4468,60.3552,60.3885,31638.0
2017-07-19 15:10:00,72.51,72.51,72.39,72.39,60947.0,60.3885,60.3885,60.2886,60.2886,60947.0
2017-07-19 15:20:00,72.39,72.46,72.32,72.43,90013.0,60.2886,60.3469,60.2303,60.3219,90013.0
2017-07-19 15:30:00,72.42,72.47,72.37,72.38,71552.0,60.3136,60.3552,60.2719,60.2803,71552.0
2017-07-19 15:40:00,72.38,72.42,72.36,72.41,105092.0,60.2803,60.3136,60.2636,60.3052,105092.0
2017-07-19 15:50:00,72.41,72.47,72.4,72.46,266974.0,60.3052,60.3552,60.2969,60.3469,266974.0
2017-07-20 09:30:00,72.59,72.67,72.41,72.64,68229.0,60.4551,60.5218,60.3052,60.4968,68229.0
2017-07-20 09:40:00,72.6,72.75,72.58,72.69,86375.0,60.4635,60.5884,60.4468,60.5384,86375.0
2017-07-20 09:50:00,72.68,72.78,72.56,72.77,74104.0,60.5301,60.6134,60.4302,60.6051,74104.0
2017-07-20 10:00:00,72.78,72.78,72.63,72.63,28525.0,60.6134,60.6134,60.4885,60.4885,28525.0
2017-07-20 10:10:00,72.63,72.67,72.57,72.6,46785.0,60.4885,60.5218,60.4385,60.4635,46785.0
2017-07-20 10:20:00,72.59,72.62,72.55,72.56,44099.0,60.4551,60.4801,60.4218,60.4302,44099.0
2017-07-20 10:30:00,72.57,72.64,72.4,72.62,107038.0,60.4385,60.4968,60.2969,60.4801,107038.0
2017-07-20 10:40:00,72.63,72.79,72.63,72.72,77852.0,60.4885,60.6217,60.4885,60.5634,77852.0
2017-07-20 10:50:00,72.7,72.7,72.45,72.53,83593.0,60.5468,60.5468,60.3385,60.4052,83593.0
2017-07-20 11:00:00,72.53,72.62,72.52,72.54,57881.0,60.4052,60.4801,60.3968,60.4135,57881.0
2017-07-20 11:10:00,72.54,72.68,72.45,72.61,72891.0,60.4135,60.5301,60.3385,60.4718,72891.0
2017-07-20 11:20:00,72.61,72.8,72.6,72.77,74038.0,60.4718,60.63,60.4635,60.6051,74038.0
2017-07-20 11:30:00,72.77,72.79,72.67,72.77,87616.0,60.6051,60.6217,60.5218,60.6051,87616.0
2017-07-20 11:40:00,72.77,72.88,72.76,72.88,32420.0,60.6051,60.6967,60.5967,60.6967,32420.0
2017-07-20 11:50:00,72.87,72.87,72.77,72.84,36502.0,60.6883,60.6883,60.6051,60.6634,36502.0
2017-07-20 12:00:00,72.82,72.86,72.82,72.84,36514.0,60.6467,60.68,60.6467,60.6634,36514.0
2017-07-20 12:10:00,72.84,72.84,72.78,72.81,27479.0,60.6634,60.6634,60.6134,60.6384,27479.0
2017-07-20 12:20:00,72.82,72.88,72.79,72.87,31162.0,60.6467,60.6967,60.6217,60.6883,31162.0
2017-07-20 12:30:00,72.86,72.88,72.77,72.77,28622.0,60.68,60.6967,60.6051,60.6051,28622.0
2017-07-20 12:40:00,72.77,72.81,72.76,72.76,28611.0,60.6051,60.6384,60.5967,60.5967,28611.0
2017-07-20 12:50:00,72.77,72.78,72.67,72.68,28260.0,60.6051,60.6134,60.5218,60.5301,28260.0
2017-07-20 13:00:00,72.68,72.75,72.62,72.62,51136.0,60.5301,60.5884,60.4801,60.4801,51136.0
2017-07-20 13:10:00,72.61,72.64,72.57,72.63,34907.0,60.4718,60.4968,60.4385,60.4885,34907.0
2017-07-20 13:20:00,72.63,72.63,72.56,72.56,32350.0,60.4885,60.4885,60.4302,60.4302,32350.0
2017-07-20 13:30:00,72.57,72.59,72.52,72.52,48023.0,60.4385,60.4551,60.3968,60.3968,48023.0
2017-07-20 13:40:00,72.53,72.53,72.45,72.47,46454.0,60.4052,60.4052,60.3385,60.3552,46454.0
2017-07-20 13:50:00,72.47,72.51,72.37,72.51,70209.0,60.3552,60.3885,60.2719,60.3885,70209.0
2017-07-20 14:00:00,72.5,72.51,72.46,72.48,38760.0,60.3802,60.3885,60.3469,60.3635,38760.0
2017-07-20 14:10:00,72.47,72.47,72.33,72.39,55195.0,60.3552,60.3552,60.2386,60.2886,55195.0
2017-07-20 14:20:00,72.38,72.38,72.29,72.32,53808.0,60.2803,60.2803,60.2053,60.2303,53808.0
2017-07-20 14:30:00,72.31,72.38,72.27,72.28,41937.0,60.222,60.2803,60.1886,60.197,41937.0
2017-07-20 14:40:00,72.27,72.31,72.26,72.3,67204.0,60.1886,60.222,60.1803,60.2136,67204.0
2017-07-20 14:50:00,72.31,72.36,72.2,72.32,112306.0,60.222,60.2636,60.1303,60.2303,112306.0
2017-07-20 15:00:00,72.32,72.33,72.23,72.25,75385.0,60.2303,60.2386,60.1553,60.172,75385.0
2017-07-20 15:10:00,72.25,72.29,72.19,72.2,73569.0,60.172,60.2053,60.122,60.1303,73569.0
2017-07-20 15:20:00,72.2,72.26,72.18,72.21,113791.0,60.1303,60.1803,60.1137,60.1387,113791.0
2017-07-20 15:30:00,72.2,72.32,72.19,72.19,134991.0,60.1303,60.2303,60.122,60.122,134991.0
2017-07-20 15:40:00,72.2,72.24,72.08,72.23,215854.0,60.1303,60.1637,60.0304,60.1553,215854.0
2017-07-20 15:50:00,72.23,72.25,72.09,72.13,467230.0,60.1553,60.172,60.0387,60.072,467230.0
2017-07-21 09:30:00,69.8,71.4,69.78,71.08,828258.0,58.1315,59.4641,58.1149,59.1976,828258.0
2017-07-21 09:40:00,71.11,71.31,70.86,71.17,233087.0,59.2226,59.3891,59.0143,59.2725,233087.0
2017-07-21 09:50:00,71.18,71.95,71.17,71.53,244453.0,59.2809,59.9221,59.2725,59.5723,244453.0
2017-07-21 10:00:00,71.55,71.64,71.34,71.6,167843.0,59.589,59.664,59.4141,59.6306,167843.0
2017-07-21 10:10:00,71.59,71.68,71.47,71.55,128050.0,59.6223,59.6973,59.5224,59.589,128050.0
2017-07-21 10:20:00,71.54,71.6,71.38,71.38,131937.0,59.5807,59.6306,59.4474,59.4474,131937.0
2017-07-21 10:30:00,71.39,71.46,71.33,71.37,99133.0,59.4557,59.514,59.4058,59.4391,99133.0
2017-07-21 10:40:00,71.36,71.42,71.27,71.38,74405.0,59.4308,59.4807,59.3558,59.4474,74405.0
2017-07-21 10:50:00,71.38,71.38,71.12,71.25,126206.0,59.4474,59.4474,59.2309,59.3392,126206.0
2017-07-21 11:00:00,71.25,71.5,71.25,71.42,99364.0,59.3392,59.5474,59.3392,59.4807,99364.0
2017-07-21 11:10:00,71.43,71.5,71.36,71.44,139482.0,59.4891,59.5474,59.4308,59.4974,139482.0
2017-07-21 11:20:00,71.45,71.47,71.37,71.43,60363.0,59.5057,59.5224,59.4391,59.4891,60363.0
2017-07-21 11:30:00,71.44,71.48,71.37,71.46,68699.0,59.4974,59.5307,59.4391,59.514,68699.0
2017-07-21 11:40:00,71.47,71.74,71.46,71.65,88711.0,59.5224,59.7472,59.514,59.6723,88711.0
2017-07-21 11:50:00,71.64,71.79,71.62,71.76,46685.0,59.664,59.7889,59.6473,59.7639,46685.0
2017-07-21 12:00:00,71.74,71.76,71.47,71.5,47024.0,59.7472,59.7639,59.5224,59.5474,47024.0
2017-07-21 12:10:00,71.49,71.56,71.42,71.56,61702.0,59.539,59.5973,59.4807,59.5973,61702.0
2017-07-21 12:20:00,71.56,71.68,71.56,71.65,42094.0,59.5973,59.6973,59.5973,59.6723,42094.0
2017-07-21 12:30:00,71.67,71.81,71.63,71.8,39543.0,59.6889,59.8055,59.6556,59.7972,39543.0
2017-07-21 12:40:00,71.81,72.05,71.8,71.99,105311.0,59.8055,60.0054,59.7972,59.9554,105311.0
2017-07-21 12:50:00,71.98,72.13,71.92,72.05,57945.0,59.9471,60.072,59.8971,60.0054,57945.0
2017-07-21 13:00:00,72.06,72.12,72.0,72.1,30108.0,60.0137,60.0637,59.9638,60.0471,30108.0
2017-07-21 13:10:00,72.07,72.31,72.07,72.3,132542.0,60.0221,60.222,60.0221,60.2136,132542.0
2017-07-21 13:20:00,72.3,72.33,72.17,72.3,70153.0,60.2136,60.2386,60.1054,60.2136,70153.0
2017-07-21 13:30:00,72.29,72.36,72.27,72.3,36194.0,60.2053,60.2636,60.1886,60.2136,36194.0
2017-07-21 13:40:00,72.3,72.42,72.29,72.38,68297.0,60.2136,60.3136,60.2053,60.2803,68297.0
2017-07-21 13:50:00,72.38,72.59,72.34,72.53,57541.0,60.2803,60.4551,60.2469,60.4052,57541.0
2017-07-21 14:00:00,72.52,72.7,72.48,72.65,95350.0,60.3968,60.5468,60.3635,60.5051,95350.0
2017-07-21 14:10:00,72.65,72.76,72.64,72.73,77272.0,60.5051,60.5967,60.4968,60.5717,77272.0
2017-07-21 14:20:00,72.72,72.96,72.65,72.91,139862.0,60.5634,60.7633,60.5051,60.7217,139862.0
2017-07-21 14:30:00,72.92,73.13,72.88,73.11,217924.0,60.73,60.9049,60.6967,60.8882,217924.0
2017-07-21 14:40:00,73.12,73.39,73.11,73.34,184775.0,60.8965,61.1214,60.8882,61.0798,184775.0
2017-07-21 14:50:00,73.33,73.68,73.31,73.32,295619.0,61.0714,61.3629,61.0548,61.0631,295619.0
2017-07-21 15:00:00,73.31,73.55,73.25,73.41,195887.0,61.0548,61.2547,61.0048,61.1381,195887.0
2017-07-21 15:10:00,73.43,73.57,73.35,73.46,331195.0,61.1547,61.2713,61.0881,61.1797,331195.0
2017-07-21 15:20:00,73.46,73.64,73.37,73.48,145863.0,61.1797,61.3296,61.1048,61.1964,145863.0
2017-07-21 15:30:00,73.48,73.55,73.37,73.43,274208.0,61.1964,61.2547,61.1048,61.1547,274208.0
2017-07-21 15:40:00,73.43,73.45,73.34,73.44,256292.0,61.1547,61.1714,61.0798,61.1631,256292.0
2017-07-21 15:50:00,73.43,73.44,73.17,73.33,540914.0,61.1547,61.1631,60.9382,61.0714,540914.0
2017-07-24 09:30:00,73.06,73.1,72.39,72.39,200688.0,60.8466,60.8799,60.2886,60.2886,200688.0
2017-07-24 09:40:00,72.41,72.54,72.18,72.38,122926.0,60.3052,60.4135,60.1137,60.2803,122926.0
2017-07-24 09:50:00,72.38,72.48,72.12,72.37,98928.0,60.2803,60.3635,60.0637,60.2719,98928.0
2017-07-24 10:00:00,72.35,72.52,72.24,72.25,86923.0,60.2553,60.3968,60.1637,60.172,86923.0
2017-07-24 10:10:00,72.26,72.3,72.0,72.04,183801.0,60.1803,60.2136,59.9638,59.9971,183801.0
2017-07-24 10:20:00,72.05,72.09,71.94,72.03,63913.0,60.0054,60.0387,59.9138,59.9888,63913.0
2017-07-24 10:30:00,72.02,72.14,72.02,72.04,81633.0,59.9804,60.0804,59.9804,59.9971,81633.0
2017-07-24 10:40:00,72.03,72.13,72.01,72.08,68107.0,59.9888,60.072,59.9721,60.0304,68107.0
2017-07-24 10:50:00,72.07,72.07,72.0,72.03,57934.0,60.0221,60.0221,59.9638,59.9888,57934.0
2017-07-24 11:00:00,72.03,72.14,71.98,72.14,88761.0,59.9888,60.0804,59.9471,60.0804,88761.0
2017-07-24 11:10:00,72.14,72.22,72.13,72.16,78721.0,60.0804,60.147,60.072,60.097,78721.0
2017-07-24 11:20:00,72.16,72.18,72.05,72.07,65752.0,60.097,60.1137,60.0054,60.0221,65752.0
2017-07-24 11:30:00,72.07,72.09,72.01,72.02,59904.0,60.0221,60.0387,59.9721,59.9804,59904.0
2017-07-24 11:40:00,72.01,72.02,71.87,71.88,94281.0,59.9721,59.9804,59.8555,59.8638,94281.0
2017-07-24 11:50:00,71.88,71.91,71.84,71.86,74822.0,59.8638,59.8888,59.8305,59.8472,74822.0
2017-07-24 12:00:00,71.85,71.89,71.8,71.88,99435.0,59.8389,59.8722,59.7972,59.8638,99435.0
2017-07-24 12:10:00,71.88,71.9,71.78,71.79,63317.0,59.8638,59.8805,59.7806,59.7889,63317.0
2017-07-24 12:20:00,71.78,71.99,71.76,71.95,95242.0,59.7806,59.9554,59.7639,59.9221,95242.0
2017-07-24 12:30:00,71.95,71.99,71.92,71.95,53487.0,59.9221,59.9554,59.8971,59.9221,53487.0
2017-07-24 12:40:00,71.95,71.99,71.92,71.94,47522.0,59.9221,59.9554,59.8971,59.9138,47522.0
2017-07-24 12:50:00,71.94,71.99,71.93,71.95,47484.0,59.9138,59.9554,59.9055,59.9221,47484.0
2017-07-24 13:00:00,71.95,71.99,71.95,71.98,45402.0,59.9221,59.9554,59.9221,59.9471,45402.0
2017-07-24 13:10:00,71.98,72.0,71.95,71.98,44005.0,59.9471,59.9638,59.9221,59.9471,44005.0
2017-07-24 13:20:00,71.98,71.99,71.86,71.86,58228.0,59.9471,59.9554,59.8472,59.8472,58228.0
2017-07-24 13:30:00,71.86,71.88,71.78,71.78,45918.0,59.8472,59.8638,59.7806,59.7806,45918.0
2017-07-24 13:40:00,71.79,71.82,71.75,71.76,59005.0,59.7889,59.8139,59.7556,59.7639,59005.0
2017-07-24 13:50:00,71.76,71.76,71.66,71.66,56384.0,59.7639,59.7639,59.6806,59.6806,56384.0
2017-07-24 14:00:00,71.66,71.69,71.63,71.69,90849.0,59.6806,59.7056,59.6556,59.7056,90849.0
2017-07-24 14:10:00,71.69,71.72,71.64,71.66,82653.0,59.7056,59.7306,59.664,59.6806,82653.0
2017-07-24 14:20:00,71.66,71.77,71.65,71.77,65383.0,59.6806,59.7722,59.6723,59.7722,65383.0
2017-07-24 14:30:00,71.78,71.91,71.76,71.84,79119.0,59.7806,59.8888,59.7639,59.8305,79119.0
2017-07-24 14:40:00,71.84,71.9,71.83,71.88,71316.0,59.8305,59.8805,59.8222,59.8638,71316.0
2017-07-24 14:50:00,71.89,71.96,71.87,71.95,64990.0,59.8722,59.9305,59.8555,59.9221,64990.0
2017-07-24 15:00:00,71.95,71.97,71.89,71.96,67472.0,59.9221,59.9388,59.8722,59.9305,67472.0
2017-07-24 15:10:00,71.97,71.99,71.92,71.95,72315.0,59.9388,59.9554,59.8971,59.9221,72315.0
2017-07-24 15:20:00,71.95,72.0,71.95,71.98,76140.0,59.9221,59.9638,59.9221,59.9471,76140.0
2017-07-24 15:30:00,71.98,72.07,71.97,71.99,158819.0,59.9471,60.0221,59.9388,59.9554,158819.0
2017-07-24 15:40:00,71.98,71.99,71.87,71.87,180883.0,59.9471,59.9554,59.8555,59.8555,180883.0
2017-07-24 15:50:00,71.88,71.94,71.83,71.91,400417.0,59.8638,59.9138,59.8222,59.8888,400417.0
2017-07-25 09:30:00,72.33,72.33,72.05,72.12,87943.0,60.2386,60.2386,60.0054,60.0637,87943.0
2017-07-25 09:40:00,72.13,72.26,72.0,72.1,98060.0,60.072,60.1803,59.9638,60.0471,98060.0
2017-07-25 09:50:00,72.1,72.1,71.87,71.98,61810.0,60.0471,60.0471,59.8555,59.9471,61810.0
2017-07-25 10:00:00,71.99,72.0,71.73,71.73,93857.0,59.9554,59.9638,59.7389,59.7389,93857.0
2017-07-25 10:10:00,71.74,71.93,71.72,71.89,92821.0,59.7472,59.9055,59.7306,59.8722,92821.0
2017-07-25 10:20:00,71.9,72.0,71.86,71.98,66371.0,59.8805,59.9638,59.8472,59.9471,66371.0
2017-07-25 10:30:00,71.98,72.0,71.86,71.95,91330.0,59.9471,59.9638,59.8472,59.9221,91330.0
2017-07-25 10:40:00,71.95,72.02,71.87,71.89,93526.0,59.9221,59.9804,59.8555,59.8722,93526.0
2017-07-25 10:50:00,71.9,71.93,71.85,71.92,63192.0,59.8805,59.9055,59.8389,59.8971,63192.0
2017-07-25 11:00:00,71.92,71.94,71.86,71.89,59267.0,59.8971,59.9138,59.8472,59.8722,59267.0
2017-07-25 11:10:00,71.89,71.9,71.77,71.78,50382.0,59.8722,59.8805,59.7722,59.7806,50382.0
2017-07-25 11:20:00,71.78,71.8,71.71,71.78,57808.0,59.7806,59.7972,59.7223,59.7806,57808.0
2017-07-25 11:30:00,71.78,71.83,71.73,71.81,80886.0,59.7806,59.8222,59.7389,59.8055,80886.0
2017-07-25 11:40:00,71.8,71.8,71.71,71.73,48447.0,59.7972,59.7972,59.7223,59.7389,48447.0
2017-07-25 11:50:00,71.73,71.81,71.67,71.68,47467.0,59.7389,59.8055,59.6889,59.6973,47467.0
2017-07-25 12:00:00,71.67,71.74,71.66,71.69,49764.0,59.6889,59.7472,59.6806,59.7056,49764.0
2017-07-25 12:10:00,71.68,71.7,71.56,71.57,59198.0,59.6973,59.7139,59.5973,59.6057,59198.0
2017-07-25 12:20:00,71.58,71.58,71.47,71.5,86344.0,59.614,59.614,59.5224,59.5474,86344.0
2017-07-25 12:30:00,71.49,71.51,71.47,71.5,112168.0,59.539,59.5557,59.5224,59.5474,112168.0
2017-07-25 12:40:00,71.5,72.03,71.48,71.86,338478.0,59.5474,59.9888,59.5307,59.8472,338478.0
2017-07-25 12:50:00,71.87,71.9,71.81,71.82,47960.0,59.8555,59.8805,59.8055,59.8139,47960.0
2017-07-25 13:00:00,71.84,71.92,71.77,71.92,72924.0,59.8305,59.8971,59.7722,59.8971,72924.0
2017-07-25 13:10:00,71.92,71.97,71.9,71.92,59718.0,59.8971,59.9388,59.8805,59.8971,59718.0
2017-07-25 13:20:00,71.92,72.02,71.91,71.98,61291.0,59.8971,59.9804,59.8888,59.9471,61291.0
2017-07-25 13:30:00,71.98,71.98,71.81,71.83,47603.0,59.9471,59.9471,59.8055,59.8222,47603.0
2017-07-25 13:40:00,71.83,71.83,71.74,71.76,45808.0,59.8222,59.8222,59.7472,59.7639,45808.0
2017-07-25 13:50:00,71.75,71.78,71.73,71.75,67076.0,59.7556,59.7806,59.7389,59.7556,67076.0
2017-07-25 14:00:00,71.75,71.83,71.74,71.8,77580.0,59.7556,59.8222,59.7472,59.7972,77580.0
2017-07-25 14:10:00,71.8,71.82,71.77,71.77,51192.0,59.7972,59.8139,59.7722,59.7722,51192.0
2017-07-25 14:20:00,71.78,71.83,71.77,71.82,37603.0,59.7806,59.8222,59.7722,59.8139,37603.0
2017-07-25 14:30:00,71.82,71.85,71.77,71.84,57857.0,59.8139,59.8389,59.7722,59.8305,57857.0
2017-07-25 14:40:00,71.85,71.9,71.82,71.9,64426.0,59.8389,59.8805,59.8139,59.8805,64426.0
2017-07-25 14:50:00,71.9,71.95,71.89,71.92,67727.0,59.8805,59.9221,59.8722,59.8971,67727.0
2017-07-25 15:00:00,71.92,71.93,71.85,71.86,72930.0,59.8971,59.9055,59.8389,59.8472,72930.0
2017-07-25 15:10:00,71.87,71.98,71.83,71.97,75953.0,59.8555,59.9471,59.8222,59.9388,75953.0
2017-07-25 15:20:00,71.98,72.0,71.93,71.95,64276.0,59.9471,59.9638,59.9055,59.9221,64276.0
2017-07-25 15:30:00,71.95,72.05,71.93,72.03,108251.0,59.9221,60.0054,59.9055,59.9888,108251.0
2017-07-25 15:40:00,72.03,72.04,71.99,72.03,115545.0,59.9888,59.9971,59.9554,59.9888,115545.0
2017-07-25 15:50:00,72.02,72.1,71.99,72.05,290390.0,59.9804,60.0471,59.9554,60.0054,290390.0
2017-07-26 09:30:00,71.83,72.07,71.56,72.03,132320.0,59.8222,60.0221,59.5973,59.9888,132320.0
2017-07-26 09:40:00,72.01,72.03,71.92,71.94,71275.0,59.9721,59.9888,59.8971,59.9138,71275.0
2017-07-26 09:50:00,71.94,71.95,71.77,71.79,79458.0,59.9138,59.9221,59.7722,59.7889,79458.0
2017-07-26 10:00:00,71.79,71.86,71.78,71.82,63424.0,59.7889,59.8472,59.7806,59.8139,63424.0
2017-07-26 10:10:00,71.82,71.85,71.74,71.84,40419.0,59.8139,59.8389,59.7472,59.8305,40419.0
2017-07-26 10:20:00,71.83,71.85,71.71,71.72,44613.0,59.8222,59.8389,59.7223,59.7306,44613.0
2017-07-26 10:30:00,71.72,71.86,71.68,71.84,63073.0,59.7306,59.8472,59.6973,59.8305,63073.0
2017-07-26 10:40:00,71.84,71.87,71.75,71.77,43492.0,59.8305,59.8555,59.7556,59.7722,43492.0
2017-07-26 10:50:00,71.78,71.85,71.76,71.77,50366.0,59.7806,59.8389,59.7639,59.7722,50366.0
2017-07-26 11:00:00,71.77,71.83,71.76,71.8,27466.0,59.7722,59.8222,59.7639,59.7972,27466.0
2017-07-26 11:10:00,71.79,71.8,71.73,71.75,33519.0,59.7889,59.7972,59.7389,59.7556,33519.0
2017-07-26 11:20:00,71.75,71.83,71.75,71.8,34206.0,59.7556,59.8222,59.7556,59.7972,34206.0
2017-07-26 11:30:00,71.8,71.82,71.7,71.7,39007.0,59.7972,59.8139,59.7139,59.7139,39007.0
2017-07-26 11:40:00,71.7,71.71,71.62,71.62,33121.0,59.7139,59.7223,59.6473,59.6473,33121.0
2017-07-26 11:50:00,71.63,71.64,71.58,71.6,29934.0,59.6556,59.664,59.614,59.6306,29934.0
2017-07-26 12:00:00,71.59,71.74,71.58,71.73,37755.0,59.6223,59.7472,59.614,59.7389,37755.0
2017-07-26 12:10:00,71.73,71.75,71.62,71.64,40305.0,59.7389,59.7556,59.6473,59.664,40305.0
2017-07-26 12:20:00,71.65,71.67,71.59,71.62,56137.0,59.6723,59.6889,59.6223,59.6473,56137.0
2017-07-26 12:30:00,71.62,71.65,71.58,71.61,38905.0,59.6473,59.6723,59.614,59.639,38905.0
2017-07-26 12:40:00,71.62,71.68,71.61,71.65,39324.0,59.6473,59.6973,59.639,59.6723,39324.0
2017-07-26 12:50:00,71.65,71.66,71.63,71.64,30480.0,59.6723,59.6806,59.6556,59.664,30480.0
2017-07-26 13:00:00,71.64,71.71,71.63,71.69,42420.0,59.664,59.7223,59.6556,59.7056,42420.0
2017-07-26 13:10:00,71.7,71.75,71.69,71.73,20623.0,59.7139,59.7556,59.7056,59.7389,20623.0
2017-07-26 13:20:00,71.74,71.78,71.71,71.76,24319.0,59.7472,59.7806,59.7223,59.7639,24319.0
2017-07-26 13:30:00,71.75,71.8,71.75,71.78,20181.0,59.7556,59.7972,59.7556,59.7806,20181.0
2017-07-26 13:40:00,71.77,71.8,71.74,71.78,30805.0,59.7722,59.7972,59.7472,59.7806,30805.0
2017-07-26 13:50:00,71.78,71.8,71.75,71.78,18014.0,59.7806,59.7972,59.7556,59.7806,18014.0
2017-07-26 14:00:00,71.78,71.87,71.7,71.87,48964.0,59.7806,59.8555,59.7139,59.8555,48964.0
2017-07-26 14:10:00,71.87,71.95,71.87,71.92,54388.0,59.8555,59.9221,59.8555,59.8971,54388.0
2017-07-26 14:20:00,71.91,71.99,71.89,71.97,35950.0,59.8888,59.9554,59.8722,59.9388,35950.0
2017-07-26 14:30:00,71.98,71.99,71.93,71.93,35672.0,59.9471,59.9554,59.9055,59.9055,35672.0
2017-07-26 14:40:00,71.93,71.95,71.9,71.94,40450.0,59.9055,59.9221,59.8805,59.9138,40450.0
2017-07-26 14:50:00,71.93,71.94,71.82,71.83,45885.0,59.9055,59.9138,59.8139,59.8222,45885.0
2017-07-26 15:00:00,71.82,74.59,71.73,72.36,626541.0,59.8139,62.1208,59.7389,60.2636,626541.0
2017-07-26 15:10:00,72.36,73.15,72.25,72.96,1252843.0,60.2636,60.9215,60.172,60.7633,1252843.0
2017-07-26 15:20:00,72.94,73.08,72.74,72.91,388966.0,60.7466,60.8632,60.5801,60.7217,388966.0
2017-07-26 15:30:00,72.91,73.02,72.73,73.02,457597.0,60.7217,60.8133,60.5717,60.8133,457597.0
2017-07-26 15:40:00,73.03,73.08,72.81,72.96,472997.0,60.8216,60.8632,60.6384,60.7633,472997.0
2017-07-26 15:50:00,72.96,73.03,72.91,73.02,652277.0,60.7633,60.8216,60.7217,60.8133,652277.0
2017-07-27 09:30:00,73.15,73.4,73.1,73.23,191491.0,60.9215,61.1297,60.8799,60.9882,191491.0
2017-07-27 09:40:00,73.23,73.28,72.92,73.02,169177.0,60.9882,61.0298,60.73,60.8133,169177.0
2017-07-27 09:50:00,73.03,73.08,72.64,72.7,115734.0,60.8216,60.8632,60.4968,60.5468,115734.0
2017-07-27 10:00:00,72.69,72.69,72.36,72.43,130474.0,60.5384,60.5384,60.2636,60.3219,130474.0
2017-07-27 10:10:00,72.43,72.57,72.33,72.42,114291.0,60.3219,60.4385,60.2386,60.3136,114291.0
2017-07-27 10:20:00,72.41,72.54,72.41,72.53,108994.0,60.3052,60.4135,60.3052,60.4052,108994.0
2017-07-27 10:30:00,72.53,72.54,72.38,72.5,149406.0,60.4052,60.4135,60.2803,60.3802,149406.0
2017-07-27 10:40:00,72.51,72.68,72.49,72.65,64825.0,60.3885,60.5301,60.3719,60.5051,64825.0
2017-07-27 10:50:00,72.64,72.67,72.59,72.67,56875.0,60.4968,60.5218,60.4551,60.5218,56875.0
2017-07-27 11:00:00,72.67,72.67,72.58,72.65,50399.0,60.5218,60.5218,60.4468,60.5051,50399.0
2017-07-27 11:10:00,72.66,72.79,72.65,72.78,71171.0,60.5134,60.6217,60.5051,60.6134,71171.0
2017-07-27 11:20:00,72.78,72.83,72.66,72.71,50526.0,60.6134,60.655,60.5134,60.5551,50526.0
2017-07-27 11:30:00,72.71,72.83,72.7,72.83,50482.0,60.5551,60.655,60.5468,60.655,50482.0
2017-07-27 11:40:00,72.83,72.83,72.76,72.81,60106.0,60.655,60.655,60.5967,60.6384,60106.0
2017-07-27 11:50:00,72.82,72.85,72.78,72.82,79388.0,60.6467,60.6717,60.6134,60.6467,79388.0
2017-07-27 12:00:00,72.83,72.83,72.64,72.67,99797.0,60.655,60.655,60.4968,60.5218,99797.0
2017-07-27 12:10:00,72.67,72.73,72.65,72.73,27881.0,60.5218,60.5717,60.5051,60.5717,27881.0
2017-07-27 12:20:00,72.73,72.73,72.66,72.68,32351.0,60.5717,60.5717,60.5134,60.5301,32351.0
2017-07-27 12:30:00,72.68,72.77,72.67,72.76,43799.0,60.5301,60.6051,60.5218,60.5967,43799.0
2017-07-27 12:40:00,72.76,72.81,72.75,72.75,36223.0,60.5967,60.6384,60.5884,60.5884,36223.0
2017-07-27 12:50:00,72.75,72.85,72.71,72.85,57397.0,60.5884,60.6717,60.5551,60.6717,57397.0
2017-07-27 13:00:00,72.84,72.91,72.81,72.87,46923.0,60.6634,60.7217,60.6384,60.6883,46923.0
2017-07-27 13:10:00,72.88,73.04,72.88,72.99,73936.0,60.6967,60.8299,60.6967,60.7883,73936.0
2017-07-27 13:20:00,72.99,73.22,72.97,73.22,98063.0,60.7883,60.9798,60.7716,60.9798,98063.0
2017-07-27 13:30:00,73.22,73.28,73.1,73.19,119780.0,60.9798,61.0298,60.8799,60.9548,119780.0
2017-07-27 13:40:00,73.19,73.22,72.95,73.0,95381.0,60.9548,60.9798,60.755,60.7966,95381.0
2017-07-27 13:50:00,73.0,73.0,72.65,72.67,119294.0,60.7966,60.7966,60.5051,60.5218,119294.0
2017-07-27 14:00:00,72.68,72.81,72.66,72.81,89926.0,60.5301,60.6384,60.5134,60.6384,89926.0
2017-07-27 14:10:00,72.81,72.94,72.76,72.92,63236.0,60.6384,60.7466,60.5967,60.73,63236.0
2017-07-27 14:20:00,72.91,72.93,72.77,72.91,62491.0,60.7217,60.7383,60.6051,60.7217,62491.0
2017-07-27 14:30:00,72.92,72.92,72.75,72.91,52600.0,60.73,60.73,60.5884,60.7217,52600.0
2017-07-27 14:40:00,72.91,72.92,72.7,72.72,71008.0,60.7217,60.73,60.5468,60.5634,71008.0
2017-07-27 14:50:00,72.73,72.79,72.69,72.75,47723.0,60.5717,60.6217,60.5384,60.5884,47723.0
2017-07-27 15:00:00,72.75,72.76,72.65,72.71,75344.0,60.5884,60.5967,60.5051,60.5551,75344.0
2017-07-27 15:10:00,72.7,72.77,72.67,72.69,70432.0,60.5468,60.6051,60.5218,60.5384,70432.0
2017-07-27 15:20:00,72.69,72.82,72.67,72.8,109477.0,60.5384,60.6467,60.5218,60.63,109477.0
2017-07-27 15:30:00,72.79,72.79,72.7,72.71,166687.0,60.6217,60.6217,60.5468,60.5551,166687.0
2017-07-27 15:40:00,72.71,72.91,72.7,72.9,138229.0,60.5551,60.7217,60.5468,60.7133,138229.0
2017-07-27 15:50:00,72.91,72.97,72.84,72.97,258560.0,60.7217,60.7716,60.6634,60.7716,258560.0
2017-07-28 09:30:00,72.83,73.0,72.71,72.86,83241.0,60.655,60.7966,60.5551,60.68,83241.0
2017-07-28 09:40:00,72.86,73.0,72.76,72.97,93451.0,60.68,60.7966,60.5967,60.7716,93451.0
2017-07-28 09:50:00,72.98,73.0,72.78,72.88,52380.0,60.78,60.7966,60.6134,60.6967,52380.0
2017-07-28 10:00:00,72.88,72.88,72.75,72.77,76969.0,60.6967,60.6967,60.5884,60.6051,76969.0
2017-07-28 10:10:00,72.77,72.84,72.76,72.8,104397.0,60.6051,60.6634,60.5967,60.63,104397.0
2017-07-28 10:20:00,72.79,72.82,72.59,72.6,105758.0,60.6217,60.6467,60.4551,60.4635,105758.0
2017-07-28 10:30:00,72.59,72.81,72.57,72.8,140578.0,60.4551,60.6384,60.4385,60.63,140578.0
2017-07-28 10:40:00,72.8,72.87,72.64,72.84,103162.0,60.63,60.6883,60.4968,60.6634,103162.0
2017-07-28 10:50:00,72.83,72.83,72.72,72.76,66349.0,60.655,60.655,60.5634,60.5967,66349.0
2017-07-28 11:00:00,72.75,72.81,72.69,72.76,87745.0,60.5884,60.6384,60.5384,60.5967,87745.0
2017-07-28 11:10:00,72.76,72.85,72.72,72.84,46017.0,60.5967,60.6717,60.5634,60.6634,46017.0
2017-07-28 11:20:00,72.84,73.05,72.82,73.03,89938.0,60.6634,60.8382,60.6467,60.8216,89938.0
2017-07-28 11:30:00,73.03,73.11,72.97,73.01,103269.0,60.8216,60.8882,60.7716,60.8049,103269.0
2017-07-28 11:40:00,73.01,73.07,72.97,73.04,58962.0,60.8049,60.8549,60.7716,60.8299,58962.0
2017-07-28 11:50:00,73.04,73.05,72.91,72.92,66165.0,60.8299,60.8382,60.7217,60.73,66165.0
2017-07-28 12:00:00,72.92,72.94,72.81,72.83,51050.0,60.73,60.7466,60.6384,60.655,51050.0
2017-07-28 12:10:00,72.83,72.88,72.79,72.84,56395.0,60.655,60.6967,60.6217,60.6634,56395.0
2017-07-28 12:20:00,72.83,72.85,72.79,72.8,50515.0,60.655,60.6717,60.6217,60.63,50515.0
2017-07-28 12:30:00,72.8,72.8,72.52,72.52,49239.0,60.63,60.63,60.3968,60.3968,49239.0
2017-07-28 12:40:00,72.54,72.54,72.39,72.39,50614.0,60.4135,60.4135,60.2886,60.2886,50614.0
2017-07-28 12:50:00,72.4,72.43,72.36,72.36,23013.0,60.2969,60.3219,60.2636,60.2636,23013.0
2017-07-28 13:00:00,72.36,72.36,72.32,72.35,29116.0,60.2636,60.2636,60.2303,60.2553,29116.0
2017-07-28 13:10:00,72.35,72.5,72.33,72.5,32209.0,60.2553,60.3802,60.2386,60.3802,32209.0
2017-07-28 13:20:00,72.5,72.51,72.44,72.45,22881.0,60.3802,60.3885,60.3302,60.3385,22881.0
2017-07-28 13:30:00,72.46,72.53,72.45,72.48,51182.0,60.3469,60.4052,60.3385,60.3635,51182.0
2017-07-28 13:40:00,72.48,72.53,72.47,72.5,42601.0,60.3635,60.4052,60.3552,60.3802,42601.0
2017-07-28 13:50:00,72.49,72.5,72.36,72.38,57485.0,60.3719,60.3802,60.2636,60.2803,57485.0
2017-07-28 14:00:00,72.38,72.39,72.31,72.37,43183.0,60.2803,60.2886,60.222,60.2719,43183.0
2017-07-28 14:10:00,72.38,72.41,72.32,72.37,60152.0,60.2803,60.3052,60.2303,60.2719,60152.0
2017-07-28 14:20:00,72.36,72.38,72.26,72.34,47668.0,60.2636,60.2803,60.1803,60.2469,47668.0
2017-07-28 14:30:00,72.33,72.34,72.26,72.27,27086.0,60.2386,60.2469,60.1803,60.1886,27086.0
2017-07-28 14:40:00,72.26,72.33,72.26,72.3,25943.0,60.1803,60.2386,60.1803,60.2136,25943.0
2017-07-28 14:50:00,72.3,72.35,72.29,72.33,28630.0,60.2136,60.2553,60.2053,60.2386,28630.0
2017-07-28 15:00:00,72.33,72.35,72.32,72.35,31651.0,60.2386,60.2553,60.2303,60.2553,31651.0
2017-07-28 15:10:00,72.36,72.36,72.32,72.36,40355.0,60.2636,60.2636,60.2303,60.2636,40355.0
2017-07-28 15:20:00,72.36,72.37,72.3,72.3,53391.0,60.2636,60.2719,60.2136,60.2136,53391.0
2017-07-28 15:30:00,72.29,72.34,72.29,72.31,43730.0,60.2053,60.2469,60.2053,60.222,43730.0
2017-07-28 15:40:00,72.32,72.5,72.31,72.5,112131.0,60.2303,60.3802,60.222,60.3802,112131.0
2017-07-28 15:50:00,72.5,72.58,72.45,72.55,262288.0,60.3802,60.4468,60.3385,60.4218,262288.0
2017-07-31 09:30:00,72.43,72.63,72.4,72.57,79144.0,60.3219,60.4885,60.2969,60.4385,79144.0
2017-07-31 09:40:00,72.58,72.61,72.41,72.55,48106.0,60.4468,60.4718,60.3052,60.4218,48106.0
2017-07-31 09:50:00,72.56,72.69,72.53,72.62,44138.0,60.4302,60.5384,60.4052,60.4801,44138.0
2017-07-31 10:00:00,72.62,72.73,72.59,72.69,45094.0,60.4801,60.5717,60.4551,60.5384,45094.0
2017-07-31 10:10:00,72.69,72.78,72.66,72.75,41379.0,60.5384,60.6134,60.5134,60.5884,41379.0
2017-07-31 10:20:00,72.77,72.77,72.36,72.42,91263.0,60.6051,60.6051,60.2636,60.3136,91263.0
2017-07-31 10:30:00,72.41,72.56,72.41,72.55,33488.0,60.3052,60.4302,60.3052,60.4218,33488.0
2017-07-31 10:40:00,72.55,72.61,72.45,72.6,25240.0,60.4218,60.4718,60.3385,60.4635,25240.0
2017-07-31 10:50:00,72.6,72.61,72.51,72.53,27218.0,60.4635,60.4718,60.3885,60.4052,27218.0
2017-07-31 11:00:00,72.53,72.58,72.47,72.47,27344.0,60.4052,60.4468,60.3552,60.3552,27344.0
2017-07-31 11:10:00,72.45,72.48,72.39,72.4,30180.0,60.3385,60.3635,60.2886,60.2969,30180.0
2017-07-31 11:20:00,72.4,72.46,72.38,72.46,29730.0,60.2969,60.3469,60.2803,60.3469,29730.0
2017-07-31 11:30:00,72.46,72.51,72.42,72.43,28941.0,60.3469,60.3885,60.3136,60.3219,28941.0
2017-07-31 11:40:00,72.43,72.47,72.35,72.35,24898.0,60.3219,60.3552,60.2553,60.2553,24898.0
2017-07-31 11:50:00,72.35,72.39,72.34,72.36,23872.0,60.2553,60.2886,60.2469,60.2636,23872.0
2017-07-31 12:00:00,72.36,72.4,72.31,72.39,27469.0,60.2636,60.2969,60.222,60.2886,27469.0
2017-07-31 12:10:00,72.4,72.5,72.4,72.46,41484.0,60.2969,60.3802,60.2969,60.3469,41484.0
2017-07-31 12:20:00,72.46,72.53,72.43,72.51,43680.0,60.3469,60.4052,60.3219,60.3885,43680.0
2017-07-31 12:30:00,72.52,72.52,72.44,72.45,26547.0,60.3968,60.3968,60.3302,60.3385,26547.0
2017-07-31 12:40:00,72.45,72.46,72.27,72.33,63622.0,60.3385,60.3469,60.1886,60.2386,63622.0
2017-07-31 12:50:00,72.33,72.38,72.31,72.31,41112.0,60.2386,60.2803,60.222,60.222,41112.0
2017-07-31 13:00:00,72.31,72.36,72.31,72.32,25431.0,60.222,60.2636,60.222,60.2303,25431.0
2017-07-31 13:10:00,72.32,72.33,72.28,72.28,20311.0,60.2303,60.2386,60.197,60.197,20311.0
2017-07-31 13:20:00,72.29,72.3,72.24,72.25,22757.0,60.2053,60.2136,60.1637,60.172,22757.0
2017-07-31 13:30:00,72.24,72.3,72.23,72.24,29735.0,60.1637,60.2136,60.1553,60.1637,29735.0
2017-07-31 13:40:00,72.24,72.25,72.19,72.2,29364.0,60.1637,60.172,60.122,60.1303,29364.0
2017-07-31 13:50:00,72.2,72.28,72.18,72.27,44606.0,60.1303,60.197,60.1137,60.1886,44606.0
2017-07-31 14:00:00,72.27,72.28,72.24,72.26,34339.0,60.1886,60.197,60.1637,60.1803,34339.0
2017-07-31 14:10:00,72.25,72.32,72.24,72.31,29694.0,60.172,60.2303,60.1637,60.222,29694.0
2017-07-31 14:20:00,72.32,72.33,72.29,72.3,30684.0,60.2303,60.2386,60.2053,60.2136,30684.0
2017-07-31 14:30:00,72.29,72.3,72.27,72.27,35523.0,60.2053,60.2136,60.1886,60.1886,35523.0
2017-07-31 14:40:00,72.28,72.29,72.22,72.25,44190.0,60.197,60.2053,60.147,60.172,44190.0
2017-07-31 14:50:00,72.25,72.27,72.21,72.23,34430.0,60.172,60.1886,60.1387,60.1553,34430.0
2017-07-31 15:00:00,72.24,72.31,72.23,72.31,55086.0,60.1637,60.222,60.1553,60.222,55086.0
2017-07-31 15:10:00,72.31,72.4,72.29,72.36,50130.0,60.222,60.2969,60.2053,60.2636,50130.0
2017-07-31 15:20:00,72.37,72.42,72.34,72.34,51197.0,60.2719,60.3136,60.2469,60.2469,51197.0
2017-07-31 15:30:00,72.34,72.4,72.3,72.3,84355.0,60.2469,60.2969,60.2136,60.2136,84355.0
2017-07-31 15:40:00,72.3,72.37,72.26,72.27,103822.0,60.2136,60.2719,60.1803,60.1886,103822.0
2017-07-31 15:50:00,72.27,72.29,72.19,72.21,447211.0,60.1886,60.2053,60.122,60.1387,447211.0
2017-08-01 09:30:00,72.11,72.29,71.92,72.06,116267.0,60.0554,60.2053,59.8971,60.0137,116267.0
2017-08-01 09:40:00,72.05,72.16,72.01,72.05,35095.0,60.0054,60.097,59.9721,60.0054,35095.0
2017-08-01 09:50:00,72.06,72.06,71.81,71.88,43385.0,60.0137,60.0137,59.8055,59.8638,43385.0
2017-08-01 10:00:00,71.88,71.94,71.77,71.92,33948.0,59.8638,59.9138,59.7722,59.8971,33948.0
2017-08-01 10:10:00,71.92,72.02,71.88,72.01,33129.0,59.8971,59.9804,59.8638,59.9721,33129.0
2017-08-01 10:20:00,72.01,72.03,71.84,71.89,51225.0,59.9721,59.9888,59.8305,59.8722,51225.0
2017-08-01 10:30:00,71.89,71.96,71.88,71.9,200199.0,59.8722,59.9305,59.8638,59.8805,200199.0
2017-08-01 10:40:00,71.89,71.94,71.87,71.91,87122.0,59.8722,59.9138,59.8555,59.8888,87122.0
2017-08-01 10:50:00,71.9,71.94,71.88,71.93,75376.0,59.8805,59.9138,59.8638,59.9055,75376.0
2017-08-01 11:00:00,71.92,71.93,71.88,71.9,60425.0,59.8971,59.9055,59.8638,59.8805,60425.0
2017-08-01 11:10:00,71.91,71.97,71.89,71.97,39270.0,59.8888,59.9388,59.8722,59.9388,39270.0
2017-08-01 11:20:00,71.96,72.07,71.95,72.0,56152.0,59.9305,60.0221,59.9221,59.9638,56152.0
2017-08-01 11:30:00,72.0,72.08,72.0,72.06,38296.0,59.9638,60.0304,59.9638,60.0137,38296.0
2017-08-01 11:40:00,72.06,72.09,72.0,72.09,52218.0,60.0137,60.0387,59.9638,60.0387,52218.0
2017-08-01 11:50:00,72.1,72.22,72.1,72.21,30497.0,60.0471,60.147,60.0471,60.1387,30497.0
2017-08-01 12:00:00,72.21,72.21,72.09,72.09,29509.0,60.1387,60.1387,60.0387,60.0387,29509.0
2017-08-01 12:10:00,72.09,72.19,72.06,72.19,15225.0,60.0387,60.122,60.0137,60.122,15225.0
2017-08-01 12:20:00,72.19,72.21,72.15,72.19,30730.0,60.122,60.1387,60.0887,60.122,30730.0
2017-08-01 12:30:00,72.2,72.2,72.13,72.18,25193.0,60.1303,60.1303,60.072,60.1137,25193.0
2017-08-01 12:40:00,72.18,72.21,72.15,72.16,21164.0,60.1137,60.1387,60.0887,60.097,21164.0
2017-08-01 12:50:00,72.16,72.16,72.1,72.11,11849.0,60.097,60.097,60.0471,60.0554,11849.0
2017-08-01 13:00:00,72.12,72.13,72.08,72.12,21212.0,60.0637,60.072,60.0304,60.0637,21212.0
2017-08-01 13:10:00,72.12,72.17,72.11,72.16,22563.0,60.0637,60.1054,60.0554,60.097,22563.0
2017-08-01 13:20:00,72.16,72.18,72.1,72.12,34838.0,60.097,60.1137,60.0471,60.0637,34838.0
2017-08-01 13:30:00,72.12,72.13,72.09,72.09,11407.0,60.0637,60.072,60.0387,60.0387,11407.0
2017-08-01 13:40:00,72.09,72.1,72.0,72.0,30017.0,60.0387,60.0471,59.9638,59.9638,30017.0
2017-08-01 13:50:00,72.01,72.04,71.99,72.01,33357.0,59.9721,59.9971,59.9554,59.9721,33357.0
2017-08-01 14:00:00,72.0,72.05,71.99,72.0,65856.0,59.9638,60.0054,59.9554,59.9638,65856.0
2017-08-01 14:10:00,72.01,72.02,71.98,72.02,28960.0,59.9721,59.9804,59.9471,59.9804,28960.0
2017-08-01 14:20:00,72.02,72.02,71.97,71.99,17368.0,59.9804,59.9804,59.9388,59.9554,17368.0
2017-08-01 14:30:00,71.99,72.0,71.93,71.93,34582.0,59.9554,59.9638,59.9055,59.9055,34582.0
2017-08-01 14:40:00,71.93,71.94,71.87,71.91,28751.0,59.9055,59.9138,59.8555,59.8888,28751.0
2017-08-01 14:50:00,71.91,71.91,71.85,71.85,25512.0,59.8888,59.8888,59.8389,59.8389,25512.0
2017-08-01 15:00:00,71.85,71.88,71.81,71.88,51930.0,59.8389,59.8638,59.8055,59.8638,51930.0
2017-08-01 15:10:00,71.89,71.93,71.85,71.86,46585.0,59.8722,59.9055,59.8389,59.8472,46585.0
2017-08-01 15:20:00,71.85,71.85,71.79,71.79,58749.0,59.8389,59.8389,59.7889,59.7889,58749.0
2017-08-01 15:30:00,71.79,71.8,71.72,71.77,95872.0,59.7889,59.7972,59.7306,59.7722,95872.0
2017-08-01 15:40:00,71.77,71.8,71.65,71.67,224361.0,59.7722,59.7972,59.6723,59.6889,224361.0
2017-08-01 15:50:00,71.67,71.7,71.62,71.7,371546.0,59.6889,59.7139,59.6473,59.7139,371546.0
2017-08-02 09:30:00,71.59,71.65,71.32,71.33,103474.0,59.6223,59.6723,59.3975,59.4058,103474.0
2017-08-02 09:40:00,71.32,71.44,71.28,71.35,87308.0,59.3975,59.4974,59.3641,59.4224,87308.0
2017-08-02 09:50:00,71.36,71.36,71.16,71.17,40080.0,59.4308,59.4308,59.2642,59.2725,40080.0
2017-08-02 10:00:00,71.16,71.35,71.16,71.33,51950.0,59.2642,59.4224,59.2642,59.4058,51950.0
2017-08-02 10:10:00,71.33,71.48,71.3,71.47,48387.0,59.4058,59.5307,59.3808,59.5224,48387.0
2017-08-02 10:20:00,71.45,71.67,71.43,71.59,121500.0,59.5057,59.6889,59.4891,59.6223,121500.0
2017-08-02 10:30:00,71.59,71.71,71.58,71.64,35235.0,59.6223,59.7223,59.614,59.664,35235.0
2017-08-02 10:40:00,71.65,71.71,71.58,71.68,57427.0,59.6723,59.7223,59.614,59.6973,57427.0
2017-08-02 10:50:00,71.68,71.71,71.54,71.57,43169.0,59.6973,59.7223,59.5807,59.6057,43169.0
2017-08-02 11:00:00,71.59,71.61,71.52,71.54,68614.0,59.6223,59.639,59.564,59.5807,68614.0
2017-08-02 11:10:00,71.55,71.64,71.5,71.61,91265.0,59.589,59.664,59.5474,59.639,91265.0
2017-08-02 11:20:00,71.62,71.79,71.52,71.79,116394.0,59.6473,59.7889,59.564,59.7889,116394.0
2017-08-02 11:30:00,71.78,71.8,71.7,71.75,72558.0,59.7806,59.7972,59.7139,59.7556,72558.0
2017-08-02 11:40:00,71.75,71.75,71.68,71.71,24043.0,59.7556,59.7556,59.6973,59.7223,24043.0
2017-08-02 11:50:00,71.71,71.76,71.67,71.74,26953.0,59.7223,59.7639,59.6889,59.7472,26953.0
2017-08-02 12:00:00,71.73,71.74,71.64,71.65,31002.0,59.7389,59.7472,59.664,59.6723,31002.0
2017-08-02 12:10:00,71.65,71.77,71.61,71.67,47697.0,59.6723,59.7722,59.639,59.6889,47697.0
2017-08-02 12:20:00,71.67,71.73,71.65,71.69,40008.0,59.6889,59.7389,59.6723,59.7056,40008.0
2017-08-02 12:30:00,71.69,71.79,71.69,71.77,52894.0,59.7056,59.7889,59.7056,59.7722,52894.0
2017-08-02 12:40:00,71.77,71.92,71.68,71.72,58748.0,59.7722,59.8971,59.6973,59.7306,58748.0
2017-08-02 12:50:00,71.71,71.81,71.69,71.71,30464.0,59.7223,59.8055,59.7056,59.7223,30464.0
2017-08-02 13:00:00,71.71,71.76,71.66,71.75,65542.0,59.7223,59.7639,59.6806,59.7556,65542.0
2017-08-02 13:10:00,71.76,71.78,71.69,71.73,68303.0,59.7639,59.7806,59.7056,59.7389,68303.0
2017-08-02 13:20:00,71.73,71.76,71.66,71.68,68488.0,59.7389,59.7639,59.6806,59.6973,68488.0
2017-08-02 13:30:00,71.69,71.72,71.65,71.65,17889.0,59.7056,59.7306,59.6723,59.6723,17889.0
2017-08-02 13:40:00,71.65,71.66,71.53,71.56,41146.0,59.6723,59.6806,59.5723,59.5973,41146.0
2017-08-02 13:50:00,71.56,71.59,71.51,71.56,42113.0,59.5973,59.6223,59.5557,59.5973,42113.0
2017-08-02 14:00:00,71.56,71.62,71.52,71.6,32561.0,59.5973,59.6473,59.564,59.6306,32561.0
2017-08-02 14:10:00,71.6,71.6,71.46,71.47,45082.0,59.6306,59.6306,59.514,59.5224,45082.0
2017-08-02 14:20:00,71.47,71.52,71.47,71.5,30626.0,59.5224,59.564,59.5224,59.5474,30626.0
2017-08-02 14:30:00,71.5,71.56,71.49,71.52,54299.0,59.5474,59.5973,59.539,59.564,54299.0
2017-08-02 14:40:00,71.52,71.56,71.49,71.56,37677.0,59.564,59.5973,59.539,59.5973,37677.0
2017-08-02 14:50:00,71.56,71.69,71.55,71.67,64221.0,59.5973,59.7056,59.589,59.6889,64221.0
2017-08-02 15:00:00,71.67,71.72,71.66,71.72,52101.0,59.6889,59.7306,59.6806,59.7306,52101.0
2017-08-02 15:10:00,71.72,71.79,71.72,71.74,51885.0,59.7306,59.7889,59.7306,59.7472,51885.0
2017-08-02 15:20:00,71.73,71.74,71.68,71.7,96072.0,59.7389,59.7472,59.6973,59.7139,96072.0
2017-08-02 15:30:00,71.69,71.71,71.64,71.7,73218.0,59.7056,59.7223,59.664,59.7139,73218.0
2017-08-02 15:40:00,71.7,71.77,71.61,71.62,158012.0,59.7139,59.7722,59.639,59.6473,158012.0
2017-08-02 15:50:00,71.62,71.69,71.62,71.62,194766.0,59.6473,59.7056,59.6473,59.6473,194766.0
2017-08-03 09:30:00,71.9,72.0,71.56,71.66,140120.0,59.8805,59.9638,59.5973,59.6806,140120.0
2017-08-03 09:40:00,71.66,71.76,71.4,71.51,148298.0,59.6806,59.7639,59.4641,59.5557,148298.0
2017-08-03 09:50:00,71.52,71.61,71.46,71.48,71482.0,59.564,59.639,59.514,59.5307,71482.0
2017-08-03 10:00:00,71.49,71.74,71.48,71.74,45766.0,59.539,59.7472,59.5307,59.7472,45766.0
2017-08-03 10:10:00,71.76,71.82,71.66,71.72,46122.0,59.7639,59.8139,59.6806,59.7306,46122.0
2017-08-03 10:20:00,71.73,71.75,71.53,71.63,85215.0,59.7389,59.7556,59.5723,59.6556,85215.0
2017-08-03 10:30:00,71.64,71.75,71.64,71.69,56294.0,59.664,59.7556,59.664,59.7056,56294.0
2017-08-03 10:40:00,71.68,71.85,71.64,71.82,42188.0,59.6973,59.8389,59.664,59.8139,42188.0
2017-08-03 10:50:00,71.83,71.86,71.71,71.71,45829.0,59.8222,59.8472,59.7223,59.7223,45829.0
2017-08-03 11:00:00,71.72,71.78,71.69,71.69,33625.0,59.7306,59.7806,59.7056,59.7056,33625.0
2017-08-03 11:10:00,71.69,71.69,71.6,71.66,34216.0,59.7056,59.7056,59.6306,59.6806,34216.0
2017-08-03 11:20:00,71.66,71.68,71.54,71.54,34729.0,59.6806,59.6973,59.5807,59.5807,34729.0
2017-08-03 11:30:00,71.54,71.65,71.49,71.64,47635.0,59.5807,59.6723,59.539,59.664,47635.0
2017-08-03 11:40:00,71.65,71.76,71.64,71.72,24024.0,59.6723,59.7639,59.664,59.7306,24024.0
2017-08-03 11:50:00,71.73,71.78,71.7,71.76,24194.0,59.7389,59.7806,59.7139,59.7639,24194.0
2017-08-03 12:00:00,71.77,71.79,71.74,71.79,13719.0,59.7722,59.7889,59.7472,59.7889,13719.0
2017-08-03 12:10:00,71.79,71.92,71.79,71.91,23676.0,59.7889,59.8971,59.7889,59.8888,23676.0
2017-08-03 12:20:00,71.91,71.93,71.84,71.86,19194.0,59.8888,59.9055,59.8305,59.8472,19194.0
2017-08-03 12:30:00,71.85,71.87,71.76,71.77,35388.0,59.8389,59.8555,59.7639,59.7722,35388.0
2017-08-03 12:40:00,71.76,71.8,71.67,71.67,40275.0,59.7639,59.7972,59.6889,59.6889,40275.0
2017-08-03 12:50:00,71.67,71.8,71.6,71.8,56496.0,59.6889,59.7972,59.6306,59.7972,56496.0
2017-08-03 13:00:00,71.81,71.92,71.8,71.9,34894.0,59.8055,59.8971,59.7972,59.8805,34894.0
2017-08-03 13:10:00,71.89,71.92,71.87,71.88,41379.0,59.8722,59.8971,59.8555,59.8638,41379.0
2017-08-03 13:20:00,71.87,71.92,71.86,71.91,25247.0,59.8555,59.8971,59.8472,59.8888,25247.0
2017-08-03 13:30:00,71.92,71.93,71.86,71.9,34252.0,59.8971,59.9055,59.8472,59.8805,34252.0
2017-08-03 13:40:00,71.9,71.91,71.84,71.85,20520.0,59.8805,59.8888,59.8305,59.8389,20520.0
2017-08-03 13:50:00,71.86,71.87,71.8,71.83,25593.0,59.8472,59.8555,59.7972,59.8222,25593.0
2017-08-03 14:00:00,71.83,71.84,71.73,71.74,33475.0,59.8222,59.8305,59.7389,59.7472,33475.0
2017-08-03 14:10:00,71.74,71.79,71.72,71.76,55759.0,59.7472,59.7889,59.7306,59.7639,55759.0
2017-08-03 14:20:00,71.75,71.76,71.67,71.68,30543.0,59.7556,59.7639,59.6889,59.6973,30543.0
2017-08-03 14:30:00,71.67,71.73,71.66,71.73,48537.0,59.6889,59.7389,59.6806,59.7389,48537.0
2017-08-03 14:40:00,71.72,71.73,71.67,71.67,26397.0,59.7306,59.7389,59.6889,59.6889,26397.0
2017-08-03 14:50:00,71.67,71.7,71.64,71.66,25940.0,59.6889,59.7139,59.664,59.6806,25940.0
2017-08-03 15:00:00,71.65,71.66,71.6,71.62,26421.0,59.6723,59.6806,59.6306,59.6473,26421.0
2017-08-03 15:10:00,71.61,71.69,71.61,71.69,28188.0,59.639,59.7056,59.639,59.7056,28188.0
2017-08-03 15:20:00,71.69,71.72,71.67,71.67,33856.0,59.7056,59.7306,59.6889,59.6889,33856.0
2017-08-03 15:30:00,71.67,71.67,71.53,71.63,74282.0,59.6889,59.6889,59.5723,59.6556,74282.0
2017-08-03 15:40:00,71.64,71.71,71.61,71.63,69767.0,59.664,59.7223,59.639,59.6556,69767.0
2017-08-03 15:50:00,71.63,71.64,71.52,71.62,210113.0,59.6556,59.664,59.564,59.6473,210113.0
2017-08-04 09:30:00,71.84,71.88,71.61,71.66,103205.0,59.8305,59.8638,59.639,59.6806,103205.0
2017-08-04 09:40:00,71.66,71.82,71.59,71.6,27946.0,59.6806,59.8139,59.6223,59.6306,27946.0
2017-08-04 09:50:00,71.6,71.64,71.56,71.62,32291.0,59.6306,59.664,59.5973,59.6473,32291.0
2017-08-04 10:00:00,71.63,71.74,71.52,71.68,98481.0,59.6556,59.7472,59.564,59.6973,98481.0
2017-08-04 10:10:00,71.67,71.72,71.6,71.63,31376.0,59.6889,59.7306,59.6306,59.6556,31376.0
2017-08-04 10:20:00,71.64,71.64,71.54,71.6,44563.0,59.664,59.664,59.5807,59.6306,44563.0
2017-08-04 10:30:00,71.6,71.62,71.35,71.42,53010.0,59.6306,59.6473,59.4224,59.4807,53010.0
2017-08-04 10:40:00,71.43,71.52,71.43,71.52,16353.0,59.4891,59.564,59.4891,59.564,16353.0
2017-08-04 10:50:00,71.51,71.53,71.41,71.44,31641.0,59.5557,59.5723,59.4724,59.4974,31641.0
2017-08-04 11:00:00,71.44,71.5,71.38,71.47,42704.0,59.4974,59.5474,59.4474,59.5224,42704.0
2017-08-04 11:10:00,71.47,71.51,71.42,71.45,25827.0,59.5224,59.5557,59.4807,59.5057,25827.0
2017-08-04 11:20:00,71.44,71.45,71.34,71.36,29746.0,59.4974,59.5057,59.4141,59.4308,29746.0
2017-08-04 11:30:00,71.36,71.41,71.33,71.34,27487.0,59.4308,59.4724,59.4058,59.4141,27487.0
2017-08-04 11:40:00,71.34,71.38,71.27,71.29,13315.0,59.4141,59.4474,59.3558,59.3725,13315.0
2017-08-04 11:50:00,71.3,71.39,71.27,71.37,27539.0,59.3808,59.4557,59.3558,59.4391,27539.0
2017-08-04 12:00:00,71.37,71.38,71.33,71.38,28934.0,59.4391,59.4474,59.4058,59.4474,28934.0
2017-08-04 12:10:00,71.38,71.39,71.32,71.33,17587.0,59.4474,59.4557,59.3975,59.4058,17587.0
2017-08-04 12:20:00,71.33,71.37,71.33,71.36,13829.0,59.4058,59.4391,59.4058,59.4308,13829.0
2017-08-04 12:30:00,71.36,71.44,71.35,71.43,29396.0,59.4308,59.4974,59.4224,59.4891,29396.0
2017-08-04 12:40:00,71.42,71.43,71.37,71.37,32586.0,59.4807,59.4891,59.4391,59.4391,32586.0
2017-08-04 12:50:00,71.37,71.38,71.32,71.36,23183.0,59.4391,59.4474,59.3975,59.4308,23183.0
2017-08-04 13:00:00,71.34,71.42,71.34,71.42,29389.0,59.4141,59.4807,59.4141,59.4807,29389.0
2017-08-04 13:10:00,71.42,71.44,71.4,71.42,24539.0,59.4807,59.4974,59.4641,59.4807,24539.0
2017-08-04 13:20:00,71.42,71.46,71.4,71.4,14519.0,59.4807,59.514,59.4641,59.4641,14519.0
2017-08-04 13:30:00,71.4,71.46,71.39,71.4,24397.0,59.4641,59.514,59.4557,59.4641,24397.0
2017-08-04 13:40:00,71.4,71.46,71.39,71.45,16741.0,59.4641,59.514,59.4557,59.5057,16741.0
2017-08-04 13:50:00,71.44,71.45,71.4,71.41,15922.0,59.4974,59.5057,59.4641,59.4724,15922.0
2017-08-04 14:00:00,71.41,71.42,71.37,71.39,36389.0,59.4724,59.4807,59.4391,59.4557,36389.0
2017-08-04 14:10:00,71.4,71.48,71.39,71.48,48672.0,59.4641,59.5307,59.4557,59.5307,48672.0
2017-08-04 14:20:00,71.47,71.48,71.41,71.42,43438.0,59.5224,59.5307,59.4724,59.4807,43438.0
2017-08-04 14:30:00,71.42,71.42,71.38,71.41,32824.0,59.4807,59.4807,59.4474,59.4724,32824.0
2017-08-04 14:40:00,71.4,71.44,71.39,71.4,38788.0,59.4641,59.4974,59.4557,59.4641,38788.0
2017-08-04 14:50:00,71.41,71.43,71.38,71.41,42899.0,59.4724,59.4891,59.4474,59.4724,42899.0
2017-08-04 15:00:00,71.41,71.42,71.39,71.4,39308.0,59.4724,59.4807,59.4557,59.4641,39308.0
2017-08-04 15:10:00,71.4,71.41,71.39,71.4,26836.0,59.4641,59.4724,59.4557,59.4641,26836.0
2017-08-04 15:20:00,71.4,71.5,71.39,71.45,77491.0,59.4641,59.5474,59.4557,59.5057,77491.0
2017-08-04 15:30:00,71.46,71.49,71.41,71.41,64241.0,59.514,59.539,59.4724,59.4724,64241.0
2017-08-04 15:40:00,71.42,71.43,71.37,71.43,122380.0,59.4807,59.4891,59.4391,59.4891,122380.0
2017-08-04 15:50:00,71.43,71.53,71.41,71.48,324790.0,59.4891,59.5723,59.4724,59.5307,324790.0
2017-08-07 09:30:00,71.42,71.66,71.27,71.54,94738.0,59.4807,59.6806,59.3558,59.5807,94738.0
2017-08-07 09:40:00,71.54,71.67,71.54,71.59,48313.0,59.5807,59.6889,59.5807,59.6223,48313.0
2017-08-07 09:50:00,71.59,71.76,71.59,71.69,36847.0,59.6223,59.7639,59.6223,59.7056,36847.0
2017-08-07 10:00:00,71.7,71.76,71.58,71.58,34019.0,59.7139,59.7639,59.614,59.614,34019.0
2017-08-07 10:10:00,71.58,71.64,71.45,71.51,56143.0,59.614,59.664,59.5057,59.5557,56143.0
2017-08-07 10:20:00,71.51,71.52,71.45,71.45,55671.0,59.5557,59.564,59.5057,59.5057,55671.0
2017-08-07 10:30:00,71.45,71.6,71.43,71.6,28844.0,59.5057,59.6306,59.4891,59.6306,28844.0
2017-08-07 10:40:00,71.6,71.62,71.55,71.56,30523.0,59.6306,59.6473,59.589,59.5973,30523.0
2017-08-07 10:50:00,71.56,71.62,71.54,71.56,30321.0,59.5973,59.6473,59.5807,59.5973,30321.0
2017-08-07 11:00:00,71.56,71.63,71.56,71.58,17512.0,59.5973,59.6556,59.5973,59.614,17512.0
2017-08-07 11:10:00,71.59,71.59,71.5,71.52,36524.0,59.6223,59.6223,59.5474,59.564,36524.0
2017-08-07 11:20:00,71.52,71.58,71.51,71.53,34450.0,59.564,59.614,59.5557,59.5723,34450.0
2017-08-07 11:30:00,71.53,71.62,71.51,71.61,40895.0,59.5723,59.6473,59.5557,59.639,40895.0
2017-08-07 11:40:00,71.62,71.65,71.6,71.6,31158.0,59.6473,59.6723,59.6306,59.6306,31158.0
2017-08-07 11:50:00,71.61,71.63,71.58,71.59,38164.0,59.639,59.6556,59.614,59.6223,38164.0
2017-08-07 12:00:00,71.59,71.64,71.54,71.63,47917.0,59.6223,59.664,59.5807,59.6556,47917.0
2017-08-07 12:10:00,71.63,71.7,71.63,71.68,27321.0,59.6556,59.7139,59.6556,59.6973,27321.0
2017-08-07 12:20:00,71.68,71.71,71.67,71.7,11244.0,59.6973,59.7223,59.6889,59.7139,11244.0
2017-08-07 12:30:00,71.7,71.7,71.67,71.69,13825.0,59.7139,59.7139,59.6889,59.7056,13825.0
2017-08-07 12:40:00,71.69,71.74,71.67,71.69,19457.0,59.7056,59.7472,59.6889,59.7056,19457.0
2017-08-07 12:50:00,71.7,71.71,71.65,71.67,15483.0,59.7139,59.7223,59.6723,59.6889,15483.0
2017-08-07 13:00:00,71.67,71.71,71.65,71.7,13660.0,59.6889,59.7223,59.6723,59.7139,13660.0
2017-08-07 13:10:00,71.71,71.74,71.67,71.73,22533.0,59.7223,59.7472,59.6889,59.7389,22533.0
2017-08-07 13:20:00,71.73,71.79,71.71,71.72,17415.0,59.7389,59.7889,59.7223,59.7306,17415.0
2017-08-07 13:30:00,71.72,71.74,71.69,71.69,17659.0,59.7306,59.7472,59.7056,59.7056,17659.0
2017-08-07 13:40:00,71.68,71.77,71.68,71.77,15311.0,59.6973,59.7722,59.6973,59.7722,15311.0
2017-08-07 13:50:00,71.76,71.78,71.72,71.75,18468.0,59.7639,59.7806,59.7306,59.7556,18468.0
2017-08-07 14:00:00,71.77,71.77,71.73,71.75,22762.0,59.7722,59.7722,59.7389,59.7556,22762.0
2017-08-07 14:10:00,71.75,71.75,71.72,71.75,10892.0,59.7556,59.7556,59.7306,59.7556,10892.0
2017-08-07 14:20:00,71.74,71.77,71.72,71.74,34633.0,59.7472,59.7722,59.7306,59.7472,34633.0
2017-08-07 14:30:00,71.74,71.75,71.71,71.72,19009.0,59.7472,59.7556,59.7223,59.7306,19009.0
2017-08-07 14:40:00,71.72,71.76,71.72,71.76,13167.0,59.7306,59.7639,59.7306,59.7639,13167.0
2017-08-07 14:50:00,71.76,71.77,71.75,71.77,22991.0,59.7639,59.7722,59.7556,59.7722,22991.0
2017-08-07 15:00:00,71.77,71.78,71.67,71.67,44573.0,59.7722,59.7806,59.6889,59.6889,44573.0
2017-08-07 15:10:00,71.67,71.75,71.67,71.74,40043.0,59.6889,59.7556,59.6889,59.7472,40043.0
2017-08-07 15:20:00,71.75,71.75,71.67,71.71,45703.0,59.7556,59.7556,59.6889,59.7223,45703.0
2017-08-07 15:30:00,71.72,71.75,71.68,71.7,51625.0,59.7306,59.7556,59.6973,59.7139,51625.0
2017-08-07 15:40:00,71.71,71.77,71.69,71.71,69645.0,59.7223,59.7722,59.7056,59.7223,69645.0
2017-08-07 15:50:00,71.72,71.82,71.71,71.73,183068.0,59.7306,59.8139,59.7223,59.7389,183068.0
2017-08-08 09:30:00,71.72,72.08,71.69,71.75,127219.0,59.7306,60.0304,59.7056,59.7556,127219.0
2017-08-08 09:40:00,71.72,71.74,71.54,71.64,50049.0,59.7306,59.7472,59.5807,59.664,50049.0
2017-08-08 09:50:00,71.64,71.65,71.55,71.59,32052.0,59.664,59.6723,59.589,59.6223,32052.0
2017-08-08 10:00:00,71.61,71.69,71.59,71.64,38456.0,59.639,59.7056,59.6223,59.664,38456.0
2017-08-08 10:10:00,71.64,71.76,71.59,71.76,65020.0,59.664,59.7639,59.6223,59.7639,65020.0
2017-08-08 10:20:00,71.78,71.84,71.77,71.83,47730.0,59.7806,59.8305,59.7722,59.8222,47730.0
2017-08-08 10:30:00,71.84,71.88,71.79,71.87,36258.0,59.8305,59.8638,59.7889,59.8555,36258.0
2017-08-08 10:40:00,71.86,71.98,71.86,71.97,51750.0,59.8472,59.9471,59.8472,59.9388,51750.0
2017-08-08 10:50:00,71.98,72.01,71.96,71.98,35722.0,59.9471,59.9721,59.9305,59.9471,35722.0
2017-08-08 11:00:00,71.98,72.0,71.91,71.93,19783.0,59.9471,59.9638,59.8888,59.9055,19783.0
2017-08-08 11:10:00,71.93,71.98,71.9,71.98,25158.0,59.9055,59.9471,59.8805,59.9471,25158.0
2017-08-08 11:20:00,71.98,71.98,71.92,71.96,33067.0,59.9471,59.9471,59.8971,59.9305,33067.0
2017-08-08 11:30:00,71.97,71.98,71.89,71.98,27459.0,59.9388,59.9471,59.8722,59.9471,27459.0
2017-08-08 11:40:00,71.98,71.98,71.87,71.89,26049.0,59.9471,59.9471,59.8555,59.8722,26049.0
2017-08-08 11:50:00,71.88,71.93,71.86,71.91,16655.0,59.8638,59.9055,59.8472,59.8888,16655.0
2017-08-08 12:00:00,71.9,71.95,71.9,71.95,26106.0,59.8805,59.9221,59.8805,59.9221,26106.0
2017-08-08 12:10:00,71.94,71.94,71.87,71.88,11316.0,59.9138,59.9138,59.8555,59.8638,11316.0
2017-08-08 12:20:00,71.87,71.96,71.86,71.92,19626.0,59.8555,59.9305,59.8472,59.8971,19626.0
2017-08-08 12:30:00,71.91,71.94,71.89,71.91,15877.0,59.8888,59.9138,59.8722,59.8888,15877.0
2017-08-08 12:40:00,71.91,71.94,71.89,71.9,13395.0,59.8888,59.9138,59.8722,59.8805,13395.0
2017-08-08 12:50:00,71.91,71.91,71.85,71.87,19570.0,59.8888,59.8888,59.8389,59.8555,19570.0
2017-08-08 13:00:00,71.87,71.9,71.86,71.89,16642.0,59.8555,59.8805,59.8472,59.8722,16642.0
2017-08-08 13:10:00,71.9,71.95,71.89,71.91,24403.0,59.8805,59.9221,59.8722,59.8888,24403.0
2017-08-08 13:20:00,71.92,71.94,71.88,71.93,20923.0,59.8971,59.9138,59.8638,59.9055,20923.0
2017-08-08 13:30:00,71.91,71.91,71.87,71.91,21396.0,59.8888,59.8888,59.8555,59.8888,21396.0
2017-08-08 13:40:00,71.89,71.94,71.87,71.92,25309.0,59.8722,59.9138,59.8555,59.8971,25309.0
2017-08-08 13:50:00,71.92,71.97,71.91,71.97,16966.0,59.8971,59.9388,59.8888,59.9388,16966.0
2017-08-08 14:00:00,71.97,71.98,71.94,71.96,21783.0,59.9388,59.9471,59.9138,59.9305,21783.0
2017-08-08 14:10:00,71.95,71.95,71.88,71.88,38166.0,59.9221,59.9221,59.8638,59.8638,38166.0
2017-08-08 14:20:00,71.89,71.91,71.88,71.88,17109.0,59.8722,59.8888,59.8638,59.8638,17109.0
2017-08-08 14:30:00,71.89,71.9,71.86,71.9,19170.0,59.8722,59.8805,59.8472,59.8805,19170.0
2017-08-08 14:40:00,71.9,71.91,71.86,71.86,25090.0,59.8805,59.8888,59.8472,59.8472,25090.0
2017-08-08 14:50:00,71.86,71.86,71.78,71.82,86699.0,59.8472,59.8472,59.7806,59.8139,86699.0
2017-08-08 15:00:00,71.83,71.84,71.8,71.82,21268.0,59.8222,59.8305,59.7972,59.8139,21268.0
2017-08-08 15:10:00,71.82,71.82,71.77,71.8,30782.0,59.8139,59.8139,59.7722,59.7972,30782.0
2017-08-08 15:20:00,71.8,71.8,71.72,71.75,66856.0,59.7972,59.7972,59.7306,59.7556,66856.0
2017-08-08 15:30:00,71.75,71.76,71.65,71.75,75231.0,59.7556,59.7639,59.6723,59.7556,75231.0
2017-08-08 15:40:00,71.75,71.76,71.71,71.75,51381.0,59.7556,59.7639,59.7223,59.7556,51381.0
2017-08-08 15:50:00,71.75,71.75,71.65,71.7,189238.0,59.7556,59.7556,59.6723,59.7139,189238.0
2017-08-09 09:30:00,71.49,71.93,71.49,71.65,92173.0,59.539,59.9055,59.539,59.6723,92173.0
2017-08-09 09:40:00,71.66,71.8,71.58,71.76,56701.0,59.6806,59.7972,59.614,59.7639,56701.0
2017-08-09 09:50:00,71.78,71.84,71.71,71.74,48857.0,59.7806,59.8305,59.7223,59.7472,48857.0
2017-08-09 10:00:00,71.74,71.8,71.59,71.76,104349.0,59.7472,59.7972,59.6223,59.7639,104349.0
2017-08-09 10:10:00,71.76,71.76,71.66,71.69,31406.0,59.7639,59.7639,59.6806,59.7056,31406.0
2017-08-09 10:20:00,71.69,71.77,71.64,71.65,30285.0,59.7056,59.7722,59.664,59.6723,30285.0
2017-08-09 10:30:00,71.65,71.71,71.65,71.69,42779.0,59.6723,59.7223,59.6723,59.7056,42779.0
2017-08-09 10:40:00,71.69,71.71,71.66,71.67,51347.0,59.7056,59.7223,59.6806,59.6889,51347.0
2017-08-09 10:50:00,71.67,71.71,71.65,71.67,28986.0,59.6889,59.7223,59.6723,59.6889,28986.0
2017-08-09 11:00:00,71.67,71.68,71.54,71.55,25707.0,59.6889,59.6973,59.5807,59.589,25707.0
2017-08-09 11:10:00,71.54,71.57,71.51,71.56,76340.0,59.5807,59.6057,59.5557,59.5973,76340.0
2017-08-09 11:20:00,71.56,71.64,71.56,71.62,35059.0,59.5973,59.664,59.5973,59.6473,35059.0
2017-08-09 11:30:00,71.62,71.67,71.59,71.65,30450.0,59.6473,59.6889,59.6223,59.6723,30450.0
2017-08-09 11:40:00,71.65,71.71,71.64,71.64,55862.0,59.6723,59.7223,59.664,59.664,55862.0
2017-08-09 11:50:00,71.63,71.69,71.6,71.64,131424.0,59.6556,59.7056,59.6306,59.664,131424.0
2017-08-09 12:00:00,71.64,71.67,71.61,71.61,35019.0,59.664,59.6889,59.639,59.639,35019.0
2017-08-09 12:10:00,71.61,71.63,71.55,71.58,37668.0,59.639,59.6556,59.589,59.614,37668.0
2017-08-09 12:20:00,71.58,71.73,71.57,71.72,33954.0,59.614,59.7389,59.6057,59.7306,33954.0
2017-08-09 12:30:00,71.7,71.72,71.67,71.67,35975.0,59.7139,59.7306,59.6889,59.6889,35975.0
2017-08-09 12:40:00,71.66,71.71,71.64,71.7,13284.0,59.6806,59.7223,59.664,59.7139,13284.0
2017-08-09 12:50:00,71.7,71.7,71.65,71.68,14921.0,59.7139,59.7139,59.6723,59.6973,14921.0
2017-08-09 13:00:00,71.67,71.72,71.66,71.67,17809.0,59.6889,59.7306,59.6806,59.6889,17809.0
2017-08-09 13:10:00,71.67,71.67,71.61,71.62,19813.0,59.6889,59.6889,59.639,59.6473,19813.0
2017-08-09 13:20:00,71.62,71.64,71.61,71.63,12571.0,59.6473,59.664,59.639,59.6556,12571.0
2017-08-09 13:30:00,71.63,71.66,71.63,71.64,13895.0,59.6556,59.6806,59.6556,59.664,13895.0
2017-08-09 13:40:00,71.64,71.66,71.61,71.64,32705.0,59.664,59.6806,59.639,59.664,32705.0
2017-08-09 13:50:00,71.63,71.63,71.56,71.57,35145.0,59.6556,59.6556,59.5973,59.6057,35145.0
2017-08-09 14:00:00,71.58,71.63,71.57,71.61,22353.0,59.614,59.6556,59.6057,59.639,22353.0
2017-08-09 14:10:00,71.61,71.62,71.52,71.54,39089.0,59.639,59.6473,59.564,59.5807,39089.0
2017-08-09 14:20:00,71.54,71.62,71.54,71.58,26966.0,59.5807,59.6473,59.5807,59.614,26966.0
2017-08-09 14:30:00,71.59,71.6,71.52,71.55,25251.0,59.6223,59.6306,59.564,59.589,25251.0
2017-08-09 14:40:00,71.55,71.58,71.51,71.52,34179.0,59.589,59.614,59.5557,59.564,34179.0
2017-08-09 14:50:00,71.52,71.55,71.51,71.54,31806.0,59.564,59.589,59.5557,59.5807,31806.0
2017-08-09 15:00:00,71.53,71.56,71.48,71.49,79794.0,59.5723,59.5973,59.5307,59.539,79794.0
2017-08-09 15:10:00,71.49,71.63,71.48,71.62,58695.0,59.539,59.6556,59.5307,59.6473,58695.0
2017-08-09 15:20:00,71.62,71.66,71.56,71.59,53932.0,59.6473,59.6806,59.5973,59.6223,53932.0
2017-08-09 15:30:00,71.59,71.6,71.49,71.58,76938.0,59.6223,59.6306,59.539,59.614,76938.0
2017-08-09 15:40:00,71.58,71.59,71.52,71.53,114539.0,59.614,59.6223,59.564,59.5723,114539.0
2017-08-09 15:50:00,71.53,71.59,71.5,71.56,271743.0,59.5723,59.6223,59.5474,59.5973,271743.0
2017-08-10 09:30:00,71.4,71.75,71.21,71.44,65628.0,59.4641,59.7556,59.3058,59.4974,65628.0
2017-08-10 09:40:00,71.43,71.45,71.23,71.38,39132.0,59.4891,59.5057,59.3225,59.4474,39132.0
2017-08-10 09:50:00,71.37,71.39,71.28,71.31,42186.0,59.4391,59.4557,59.3641,59.3891,42186.0
2017-08-10 10:00:00,71.31,71.4,71.24,71.38,65364.0,59.3891,59.4641,59.3308,59.4474,65364.0
2017-08-10 10:10:00,71.35,71.39,71.26,71.39,52945.0,59.4224,59.4557,59.3475,59.4557,52945.0
2017-08-10 10:20:00,71.39,71.41,71.29,71.35,26349.0,59.4557,59.4724,59.3725,59.4224,26349.0
2017-08-10 10:30:00,71.34,71.44,71.31,71.4,35156.0,59.4141,59.4974,59.3891,59.4641,35156.0
2017-08-10 10:40:00,71.4,71.5,71.36,71.47,24086.0,59.4641,59.5474,59.4308,59.5224,24086.0
2017-08-10 10:50:00,71.47,71.5,71.4,71.41,26055.0,59.5224,59.5474,59.4641,59.4724,26055.0
2017-08-10 11:00:00,71.4,71.42,71.35,71.4,32877.0,59.4641,59.4807,59.4224,59.4641,32877.0
2017-08-10 11:10:00,71.4,71.43,71.34,71.37,28677.0,59.4641,59.4891,59.4141,59.4391,28677.0
2017-08-10 11:20:00,71.36,71.44,71.35,71.44,31806.0,59.4308,59.4974,59.4224,59.4974,31806.0
2017-08-10 11:30:00,71.44,71.47,71.42,71.43,22245.0,59.4974,59.5224,59.4807,59.4891,22245.0
2017-08-10 11:40:00,71.42,71.45,71.4,71.42,44551.0,59.4807,59.5057,59.4641,59.4807,44551.0
2017-08-10 11:50:00,71.43,71.47,71.38,71.47,27010.0,59.4891,59.5224,59.4474,59.5224,27010.0
2017-08-10 12:00:00,71.46,71.52,71.43,71.51,20477.0,59.514,59.564,59.4891,59.5557,20477.0
2017-08-10 12:10:00,71.53,71.54,71.5,71.53,33911.0,59.5723,59.5807,59.5474,59.5723,33911.0
2017-08-10 12:20:00,71.53,71.56,71.49,71.51,27026.0,59.5723,59.5973,59.539,59.5557,27026.0
2017-08-10 12:30:00,71.51,71.54,71.5,71.5,23382.0,59.5557,59.5807,59.5474,59.5474,23382.0
2017-08-10 12:40:00,71.51,71.57,71.5,71.56,33710.0,59.5557,59.6057,59.5474,59.5973,33710.0
2017-08-10 12:50:00,71.56,71.58,71.53,71.57,17940.0,59.5973,59.614,59.5723,59.6057,17940.0
2017-08-10 13:00:00,71.56,71.59,71.55,71.58,27273.0,59.5973,59.6223,59.589,59.614,27273.0
2017-08-10 13:10:00,71.59,71.63,71.57,71.59,37875.0,59.6223,59.6556,59.6057,59.6223,37875.0
2017-08-10 13:20:00,71.59,71.63,71.58,71.62,38168.0,59.6223,59.6556,59.614,59.6473,38168.0
2017-08-10 13:30:00,71.62,71.65,71.62,71.64,37031.0,59.6473,59.6723,59.6473,59.664,37031.0
2017-08-10 13:40:00,71.63,71.69,71.62,71.68,33131.0,59.6556,59.7056,59.6473,59.6973,33131.0
2017-08-10 13:50:00,71.68,71.68,71.58,71.64,17418.0,59.6973,59.6973,59.614,59.664,17418.0
2017-08-10 14:00:00,71.62,71.64,71.6,71.62,48925.0,59.6473,59.664,59.6306,59.6473,48925.0
2017-08-10 14:10:00,71.62,71.71,71.61,71.71,30784.0,59.6473,59.7223,59.639,59.7223,30784.0
2017-08-10 14:20:00,71.7,71.77,71.7,71.75,30164.0,59.7139,59.7722,59.7139,59.7556,30164.0
2017-08-10 14:30:00,71.74,71.84,71.74,71.81,53431.0,59.7472,59.8305,59.7472,59.8055,53431.0
2017-08-10 14:40:00,71.81,71.81,71.73,71.79,28550.0,59.8055,59.8055,59.7389,59.7889,28550.0
2017-08-10 14:50:00,71.78,71.8,71.73,71.76,35319.0,59.7806,59.7972,59.7389,59.7639,35319.0
2017-08-10 15:00:00,71.77,71.78,71.7,71.73,42921.0,59.7722,59.7806,59.7139,59.7389,42921.0
2017-08-10 15:10:00,71.72,71.73,71.63,71.66,53247.0,59.7306,59.7389,59.6556,59.6806,53247.0
2017-08-10 15:20:00,71.66,71.69,71.63,71.68,87672.0,59.6806,59.7056,59.6556,59.6973,87672.0
2017-08-10 15:30:00,71.69,71.75,71.63,71.66,150730.0,59.7056,59.7556,59.6556,59.6806,150730.0
2017-08-10 15:40:00,71.66,71.73,71.58,71.59,157780.0,59.6806,59.7389,59.614,59.6223,157780.0
2017-08-10 15:50:00,71.59,71.62,71.53,71.55,296109.0,59.6223,59.6473,59.5723,59.589,296109.0
2017-08-11 09:30:00,71.78,71.88,71.51,71.52,121423.0,59.7806,59.8638,59.5557,59.564,121423.0
2017-08-11 09:40:00,71.52,71.58,71.45,71.48,56906.0,59.564,59.614,59.5057,59.5307,56906.0
2017-08-11 09:50:00,71.49,71.65,71.42,71.61,102131.0,59.539,59.6723,59.4807,59.639,102131.0
2017-08-11 10:00:00,71.63,71.68,71.47,71.49,58519.0,59.6556,59.6973,59.5224,59.539,58519.0
2017-08-11 10:10:00,71.5,71.63,71.49,71.56,59814.0,59.5474,59.6556,59.539,59.5973,59814.0
2017-08-11 10:20:00,71.56,71.59,71.54,71.59,31837.0,59.5973,59.6223,59.5807,59.6223,31837.0
2017-08-11 10:30:00,71.59,71.61,71.41,71.45,100967.0,59.6223,59.639,59.4724,59.5057,100967.0
2017-08-11 10:40:00,71.46,71.59,71.46,71.57,73879.0,59.514,59.6223,59.514,59.6057,73879.0
2017-08-11 10:50:00,71.56,71.57,71.48,71.51,44812.0,59.5973,59.6057,59.5307,59.5557,44812.0
2017-08-11 11:00:00,71.51,71.54,71.44,71.5,59084.0,59.5557,59.5807,59.4974,59.5474,59084.0
2017-08-11 11:10:00,71.5,71.5,71.43,71.46,98297.0,59.5474,59.5474,59.4891,59.514,98297.0
2017-08-11 11:20:00,71.46,71.52,71.45,71.46,39341.0,59.514,59.564,59.5057,59.514,39341.0
2017-08-11 11:30:00,71.46,71.49,71.38,71.38,25654.0,59.514,59.539,59.4474,59.4474,25654.0
2017-08-11 11:40:00,71.39,71.51,71.37,71.49,26225.0,59.4557,59.5557,59.4391,59.539,26225.0
2017-08-11 11:50:00,71.5,71.56,71.49,71.5,15223.0,59.5474,59.5973,59.539,59.5474,15223.0
2017-08-11 12:00:00,71.5,71.53,71.44,71.45,28941.0,59.5474,59.5723,59.4974,59.5057,28941.0
2017-08-11 12:10:00,71.45,71.57,71.44,71.57,20075.0,59.5057,59.6057,59.4974,59.6057,20075.0
2017-08-11 12:20:00,71.57,71.58,71.51,71.54,18761.0,59.6057,59.614,59.5557,59.5807,18761.0
2017-08-11 12:30:00,71.53,71.53,71.46,71.5,16690.0,59.5723,59.5723,59.514,59.5474,16690.0
2017-08-11 12:40:00,71.5,71.54,71.49,71.53,18628.0,59.5474,59.5807,59.539,59.5723,18628.0
2017-08-11 12:50:00,71.54,71.54,71.48,71.48,17232.0,59.5807,59.5807,59.5307,59.5307,17232.0
2017-08-11 13:00:00,71.47,71.53,71.46,71.52,16619.0,59.5224,59.5723,59.514,59.564,16619.0
2017-08-11 13:10:00,71.52,71.55,71.5,71.54,16491.0,59.564,59.589,59.5474,59.5807,16491.0
2017-08-11 13:20:00,71.53,71.54,71.5,71.5,12412.0,59.5723,59.5807,59.5474,59.5474,12412.0
2017-08-11 13:30:00,71.5,71.53,71.47,71.48,17947.0,59.5474,59.5723,59.5224,59.5307,17947.0
2017-08-11 13:40:00,71.49,71.51,71.47,71.49,26493.0,59.539,59.5557,59.5224,59.539,26493.0
2017-08-11 13:50:00,71.49,71.56,71.48,71.55,24065.0,59.539,59.5973,59.5307,59.589,24065.0
2017-08-11 14:00:00,71.55,71.55,71.52,71.54,17913.0,59.589,59.589,59.564,59.5807,17913.0
2017-08-11 14:10:00,71.53,71.55,71.51,71.51,21136.0,59.5723,59.589,59.5557,59.5557,21136.0
2017-08-11 14:20:00,71.52,71.55,71.51,71.55,18276.0,59.564,59.589,59.5557,59.589,18276.0
2017-08-11 14:30:00,71.55,71.55,71.49,71.51,49022.0,59.589,59.589,59.539,59.5557,49022.0
2017-08-11 14:40:00,71.51,71.53,71.5,71.53,13828.0,59.5557,59.5723,59.5474,59.5723,13828.0
2017-08-11 14:50:00,71.53,71.55,71.4,71.41,38539.0,59.5723,59.589,59.4641,59.4724,38539.0
2017-08-11 15:00:00,71.42,71.44,71.39,71.42,22672.0,59.4807,59.4974,59.4557,59.4807,22672.0
2017-08-11 15:10:00,71.42,71.42,71.28,71.3,35061.0,59.4807,59.4807,59.3641,59.3808,35061.0
2017-08-11 15:20:00,71.31,71.34,71.26,71.28,31648.0,59.3891,59.4141,59.3475,59.3641,31648.0
2017-08-11 15:30:00,71.28,71.31,71.23,71.3,60531.0,59.3641,59.3891,59.3225,59.3808,60531.0
2017-08-11 15:40:00,71.3,71.4,71.27,71.4,63797.0,59.3808,59.4641,59.3558,59.4641,63797.0
2017-08-11 15:50:00,71.39,71.4,71.25,71.26,168049.0,59.4557,59.4641,59.3392,59.3475,168049.0
2017-08-14 09:30:00,71.48,71.65,71.31,71.59,104169.0,59.5307,59.6723,59.3891,59.6223,104169.0
2017-08-14 09:40:00,71.59,71.59,71.27,71.51,97830.0,59.6223,59.6223,59.3558,59.5557,97830.0
2017-08-14 09:50:00,71.52,71.65,71.52,71.56,51322.0,59.564,59.6723,59.564,59.5973,51322.0
2017-08-14 10:00:00,71.56,71.68,71.48,71.57,66012.0,59.5973,59.6973,59.5307,59.6057,66012.0
2017-08-14 10:10:00,71.58,71.58,71.49,71.51,50716.0,59.614,59.614,59.539,59.5557,50716.0
2017-08-14 10:20:00,71.52,71.56,71.45,71.51,35491.0,59.564,59.5973,59.5057,59.5557,35491.0
2017-08-14 10:30:00,71.52,71.55,71.48,71.54,37588.0,59.564,59.589,59.5307,59.5807,37588.0
2017-08-14 10:40:00,71.55,71.59,71.44,71.46,55653.0,59.589,59.6223,59.4974,59.514,55653.0
2017-08-14 10:50:00,71.45,71.5,71.42,71.47,49657.0,59.5057,59.5474,59.4807,59.5224,49657.0
2017-08-14 11:00:00,71.46,71.5,71.44,71.49,31770.0,59.514,59.5474,59.4974,59.539,31770.0
2017-08-14 11:10:00,71.48,71.5,71.44,71.45,33499.0,59.5307,59.5474,59.4974,59.5057,33499.0
2017-08-14 11:20:00,71.45,71.47,71.4,71.45,30911.0,59.5057,59.5224,59.4641,59.5057,30911.0
2017-08-14 11:30:00,71.46,71.49,71.41,71.48,25996.0,59.514,59.539,59.4724,59.5307,25996.0
2017-08-14 11:40:00,71.49,71.53,71.46,71.46,38196.0,59.539,59.5723,59.514,59.514,38196.0
2017-08-14 11:50:00,71.45,71.49,71.45,71.46,23434.0,59.5057,59.539,59.5057,59.514,23434.0
2017-08-14 12:00:00,71.46,71.55,71.46,71.51,22745.0,59.514,59.589,59.514,59.5557,22745.0
2017-08-14 12:10:00,71.51,71.56,71.5,71.53,21867.0,59.5557,59.5973,59.5474,59.5723,21867.0
2017-08-14 12:20:00,71.52,71.55,71.51,71.53,15006.0,59.564,59.589,59.5557,59.5723,15006.0
2017-08-14 12:30:00,71.54,71.6,71.53,71.57,17666.0,59.5807,59.6306,59.5723,59.6057,17666.0
2017-08-14 12:40:00,71.56,71.58,71.54,71.58,18891.0,59.5973,59.614,59.5807,59.614,18891.0
2017-08-14 12:50:00,71.58,71.6,71.53,71.57,22004.0,59.614,59.6306,59.5723,59.6057,22004.0
2017-08-14 13:00:00,71.57,71.64,71.54,71.62,19852.0,59.6057,59.664,59.5807,59.6473,19852.0
2017-08-14 13:10:00,71.62,71.63,71.55,71.58,16985.0,59.6473,59.6556,59.589,59.614,16985.0
2017-08-14 13:20:00,71.58,71.59,71.53,71.55,19884.0,59.614,59.6223,59.5723,59.589,19884.0
2017-08-14 13:30:00,71.55,71.56,71.51,71.52,21069.0,59.589,59.5973,59.5557,59.564,21069.0
2017-08-14 13:40:00,71.52,71.53,71.4,71.4,19881.0,59.564,59.5723,59.4641,59.4641,19881.0
2017-08-14 13:50:00,71.39,71.46,71.38,71.43,27230.0,59.4557,59.514,59.4474,59.4891,27230.0
2017-08-14 14:00:00,71.43,71.44,71.38,71.39,29187.0,59.4891,59.4974,59.4474,59.4557,29187.0
2017-08-14 14:10:00,71.39,71.44,71.34,71.35,37093.0,59.4557,59.4974,59.4141,59.4224,37093.0
2017-08-14 14:20:00,71.35,71.41,71.34,71.38,22154.0,59.4224,59.4724,59.4141,59.4474,22154.0
2017-08-14 14:30:00,71.39,71.44,71.38,71.41,26305.0,59.4557,59.4974,59.4474,59.4724,26305.0
2017-08-14 14:40:00,71.41,71.43,71.39,71.4,28665.0,59.4724,59.4891,59.4557,59.4641,28665.0
2017-08-14 14:50:00,71.39,71.39,71.34,71.38,31924.0,59.4557,59.4557,59.4141,59.4474,31924.0
2017-08-14 15:00:00,71.39,71.39,71.34,71.38,23049.0,59.4557,59.4557,59.4141,59.4474,23049.0
2017-08-14 15:10:00,71.37,71.43,71.34,71.4,37355.0,59.4391,59.4891,59.4141,59.4641,37355.0
2017-08-14 15:20:00,71.4,71.46,71.38,71.42,43109.0,59.4641,59.514,59.4474,59.4807,43109.0
2017-08-14 15:30:00,71.43,71.46,71.42,71.44,50784.0,59.4891,59.514,59.4807,59.4974,50784.0
2017-08-14 15:40:00,71.44,71.46,71.39,71.4,65272.0,59.4974,59.514,59.4557,59.4641,65272.0
2017-08-14 15:50:00,71.4,71.47,71.37,71.43,295006.0,59.4641,59.5224,59.4391,59.4891,295006.0
2017-08-15 09:30:00,71.45,71.71,71.45,71.63,96191.0,59.5057,59.7223,59.5057,59.6556,96191.0
2017-08-15 09:40:00,71.62,71.8,71.52,71.8,56435.0,59.6473,59.7972,59.564,59.7972,56435.0
2017-08-15 09:50:00,71.8,71.81,71.67,71.69,32043.0,59.7972,59.8055,59.6889,59.7056,32043.0
2017-08-15 10:00:00,71.69,71.85,71.68,71.72,116148.0,59.7056,59.8389,59.6973,59.7306,116148.0
2017-08-15 10:10:00,71.72,71.72,71.59,71.66,40368.0,59.7306,59.7306,59.6223,59.6806,40368.0
2017-08-15 10:20:00,71.66,71.68,71.62,71.66,28903.0,59.6806,59.6973,59.6473,59.6806,28903.0
2017-08-15 10:30:00,71.65,71.7,71.62,71.7,30992.0,59.6723,59.7139,59.6473,59.7139,30992.0
2017-08-15 10:40:00,71.7,71.79,71.68,71.72,83001.0,59.7139,59.7889,59.6973,59.7306,83001.0
2017-08-15 10:50:00,71.73,71.84,71.72,71.81,23200.0,59.7389,59.8305,59.7306,59.8055,23200.0
2017-08-15 11:00:00,71.8,71.86,71.79,71.84,55187.0,59.7972,59.8472,59.7889,59.8305,55187.0
2017-08-15 11:10:00,71.83,71.84,71.75,71.76,32234.0,59.8222,59.8305,59.7556,59.7639,32234.0
2017-08-15 11:20:00,71.75,71.76,71.67,71.69,31968.0,59.7556,59.7639,59.6889,59.7056,31968.0
2017-08-15 11:30:00,71.7,71.77,71.69,71.77,31938.0,59.7139,59.7722,59.7056,59.7722,31938.0
2017-08-15 11:40:00,71.76,71.78,71.73,71.75,41560.0,59.7639,59.7806,59.7389,59.7556,41560.0
2017-08-15 11:50:00,71.75,71.8,71.73,71.8,43200.0,59.7556,59.7972,59.7389,59.7972,43200.0
2017-08-15 12:00:00,71.81,71.9,71.79,71.89,46063.0,59.8055,59.8805,59.7889,59.8722,46063.0
2017-08-15 12:10:00,71.89,71.99,71.89,71.98,29697.0,59.8722,59.9554,59.8722,59.9471,29697.0
2017-08-15 12:20:00,71.98,72.01,71.94,71.95,69537.0,59.9471,59.9721,59.9138,59.9221,69537.0
2017-08-15 12:30:00,71.96,72.0,71.95,72.0,59255.0,59.9305,59.9638,59.9221,59.9638,59255.0
2017-08-15 12:40:00,72.0,72.01,71.94,71.94,92558.0,59.9638,59.9721,59.9138,59.9138,92558.0
2017-08-15 12:50:00,71.94,71.94,71.82,71.82,32943.0,59.9138,59.9138,59.8139,59.8139,32943.0
2017-08-15 13:00:00,71.82,71.83,71.67,71.72,40436.0,59.8139,59.8222,59.6889,59.7306,40436.0
2017-08-15 13:10:00,71.72,71.72,71.62,71.66,16956.0,59.7306,59.7306,59.6473,59.6806,16956.0
2017-08-15 13:20:00,71.67,71.67,71.63,71.65,18102.0,59.6889,59.6889,59.6556,59.6723,18102.0
2017-08-15 13:30:00,71.66,71.7,71.65,71.67,14451.0,59.6806,59.7139,59.6723,59.6889,14451.0
2017-08-15 13:40:00,71.67,71.68,71.62,71.64,28607.0,59.6889,59.6973,59.6473,59.664,28607.0
2017-08-15 13:50:00,71.64,71.72,71.61,71.71,33670.0,59.664,59.7306,59.639,59.7223,33670.0
2017-08-15 14:00:00,71.72,71.82,71.72,71.82,21991.0,59.7306,59.8139,59.7306,59.8139,21991.0
2017-08-15 14:10:00,71.81,71.83,71.71,71.74,36664.0,59.8055,59.8222,59.7223,59.7472,36664.0
2017-08-15 14:20:00,71.75,71.75,71.68,71.73,22135.0,59.7556,59.7556,59.6973,59.7389,22135.0
2017-08-15 14:30:00,71.74,71.75,71.72,71.72,15230.0,59.7472,59.7556,59.7306,59.7306,15230.0
2017-08-15 14:40:00,71.72,71.77,71.72,71.77,20134.0,59.7306,59.7722,59.7306,59.7722,20134.0
2017-08-15 14:50:00,71.77,71.77,71.73,71.73,13329.0,59.7722,59.7722,59.7389,59.7389,13329.0
2017-08-15 15:00:00,71.73,71.76,71.72,71.76,32083.0,59.7389,59.7639,59.7306,59.7639,32083.0
2017-08-15 15:10:00,71.75,71.81,71.75,71.78,24482.0,59.7556,59.8055,59.7556,59.7806,24482.0
2017-08-15 15:20:00,71.78,71.79,71.73,71.77,35084.0,59.7806,59.7889,59.7389,59.7722,35084.0
2017-08-15 15:30:00,71.78,71.84,71.77,71.84,33308.0,59.7806,59.8305,59.7722,59.8305,33308.0
2017-08-15 15:40:00,71.84,71.96,71.81,71.94,106842.0,59.8305,59.9305,59.8055,59.9138,106842.0
2017-08-15 15:50:00,71.93,71.93,71.75,71.79,160809.0,59.9055,59.9055,59.7556,59.7889,160809.0
2017-08-16 09:30:00,71.79,72.0,71.67,71.69,71021.0,59.7889,59.9638,59.6889,59.7056,71021.0
2017-08-16 09:40:00,71.68,71.7,71.51,71.57,58391.0,59.6973,59.7139,59.5557,59.6057,58391.0
2017-08-16 09:50:00,71.57,71.78,71.57,71.77,27693.0,59.6057,59.7806,59.6057,59.7722,27693.0
2017-08-16 10:00:00,71.77,71.9,71.72,71.84,75219.0,59.7722,59.8805,59.7306,59.8305,75219.0
2017-08-16 10:10:00,71.84,71.87,71.81,71.82,20154.0,59.8305,59.8555,59.8055,59.8139,20154.0
2017-08-16 10:20:00,71.83,71.9,71.83,71.86,34479.0,59.8222,59.8805,59.8222,59.8472,34479.0
2017-08-16 10:30:00,71.87,71.9,71.83,71.86,30254.0,59.8555,59.8805,59.8222,59.8472,30254.0
2017-08-16 10:40:00,71.86,71.89,71.84,71.87,27230.0,59.8472,59.8722,59.8305,59.8555,27230.0
2017-08-16 10:50:00,71.87,71.88,71.86,71.87,21642.0,59.8555,59.8638,59.8472,59.8555,21642.0
2017-08-16 11:00:00,71.86,71.94,71.85,71.92,31470.0,59.8472,59.9138,59.8389,59.8971,31470.0
2017-08-16 11:10:00,71.92,71.94,71.87,71.88,20298.0,59.8971,59.9138,59.8555,59.8638,20298.0
2017-08-16 11:20:00,71.88,71.94,71.85,71.93,21244.0,59.8638,59.9138,59.8389,59.9055,21244.0
2017-08-16 11:30:00,71.93,71.93,71.85,71.85,22922.0,59.9055,59.9055,59.8389,59.8389,22922.0
2017-08-16 11:40:00,71.86,71.94,71.84,71.93,39774.0,59.8472,59.9138,59.8305,59.9055,39774.0
2017-08-16 11:50:00,71.92,71.94,71.84,71.86,79971.0,59.8971,59.9138,59.8305,59.8472,79971.0
2017-08-16 12:00:00,71.85,71.85,71.71,71.77,83710.0,59.8389,59.8389,59.7223,59.7722,83710.0
2017-08-16 12:10:00,71.77,71.81,71.74,71.74,42915.0,59.7722,59.8055,59.7472,59.7472,42915.0
2017-08-16 12:20:00,71.75,71.77,71.74,71.77,24485.0,59.7556,59.7722,59.7472,59.7722,24485.0
2017-08-16 12:30:00,71.77,71.79,71.73,71.73,46246.0,59.7722,59.7889,59.7389,59.7389,46246.0
2017-08-16 12:40:00,71.74,71.77,71.72,71.72,18582.0,59.7472,59.7722,59.7306,59.7306,18582.0
2017-08-16 12:50:00,71.72,71.77,71.69,71.77,50211.0,59.7306,59.7722,59.7056,59.7722,50211.0
2017-08-16 13:00:00,71.77,71.83,71.73,71.83,18244.0,59.7722,59.8222,59.7389,59.8222,18244.0
2017-08-16 13:10:00,71.83,71.83,71.74,71.77,20557.0,59.8222,59.8222,59.7472,59.7722,20557.0
2017-08-16 13:20:00,71.77,71.79,71.73,71.79,21949.0,59.7722,59.7889,59.7389,59.7889,21949.0
2017-08-16 13:30:00,71.79,71.8,71.76,71.78,31749.0,59.7889,59.7972,59.7639,59.7806,31749.0
2017-08-16 13:40:00,71.78,71.85,71.78,71.84,43791.0,59.7806,59.8389,59.7806,59.8305,43791.0
2017-08-16 13:50:00,71.85,71.94,71.81,71.9,42718.0,59.8389,59.9138,59.8055,59.8805,42718.0
2017-08-16 14:00:00,71.89,72.0,71.88,71.95,65748.0,59.8722,59.9638,59.8638,59.9221,65748.0
2017-08-16 14:10:00,71.94,71.99,71.77,71.82,70854.0,59.9138,59.9554,59.7722,59.8139,70854.0
2017-08-16 14:20:00,71.81,71.82,71.74,71.81,49722.0,59.8055,59.8139,59.7472,59.8055,49722.0
2017-08-16 14:30:00,71.81,71.88,71.8,71.86,48738.0,59.8055,59.8638,59.7972,59.8472,48738.0
2017-08-16 14:40:00,71.86,71.91,71.85,71.88,25821.0,59.8472,59.8888,59.8389,59.8638,25821.0
2017-08-16 14:50:00,71.89,71.94,71.87,71.93,33791.0,59.8722,59.9138,59.8555,59.9055,33791.0
2017-08-16 15:00:00,71.94,71.97,71.92,71.95,38862.0,59.9138,59.9388,59.8971,59.9221,38862.0
2017-08-16 15:10:00,71.95,71.96,71.91,71.93,24187.0,59.9221,59.9305,59.8888,59.9055,24187.0
2017-08-16 15:20:00,71.94,71.96,71.93,71.95,41368.0,59.9138,59.9305,59.9055,59.9221,41368.0
2017-08-16 15:30:00,71.96,71.98,71.92,71.95,50563.0,59.9305,59.9471,59.8971,59.9221,50563.0
2017-08-16 15:40:00,71.95,71.97,71.91,71.92,84031.0,59.9221,59.9388,59.8888,59.8971,84031.0
2017-08-16 15:50:00,71.92,71.94,71.85,71.93,214337.0,59.8971,59.9138,59.8389,59.9055,214337.0
2017-08-17 09:30:00,71.99,71.99,71.74,71.81,113036.0,59.9554,59.9554,59.7472,59.8055,113036.0
2017-08-17 09:40:00,71.81,71.85,71.78,71.84,59575.0,59.8055,59.8389,59.7806,59.8305,59575.0
2017-08-17 09:50:00,71.85,71.99,71.85,71.9,51103.0,59.8389,59.9554,59.8389,59.8805,51103.0
2017-08-17 10:00:00,71.89,71.95,71.87,71.93,58750.0,59.8722,59.9221,59.8555,59.9055,58750.0
2017-08-17 10:10:00,71.93,72.0,71.93,71.94,75283.0,59.9055,59.9638,59.9055,59.9138,75283.0
2017-08-17 10:20:00,71.95,71.99,71.84,71.98,43879.0,59.9221,59.9554,59.8305,59.9471,43879.0
2017-08-17 10:30:00,71.98,72.01,71.96,71.99,127691.0,59.9471,59.9721,59.9305,59.9554,127691.0
2017-08-17 10:40:00,72.0,72.18,71.95,72.14,404940.0,59.9638,60.1137,59.9221,60.0804,404940.0
2017-08-17 10:50:00,72.13,72.35,72.07,72.17,94417.0,60.072,60.2553,60.0221,60.1054,94417.0
2017-08-17 11:00:00,72.18,72.27,72.17,72.26,52723.0,60.1137,60.1886,60.1054,60.1803,52723.0
2017-08-17 11:10:00,72.27,72.27,72.16,72.18,28757.0,60.1886,60.1886,60.097,60.1137,28757.0
2017-08-17 11:20:00,72.18,72.19,72.07,72.07,30394.0,60.1137,60.122,60.0221,60.0221,30394.0
2017-08-17 11:30:00,72.07,72.1,72.02,72.02,20923.0,60.0221,60.0471,59.9804,59.9804,20923.0
2017-08-17 11:40:00,72.02,72.03,71.94,71.97,44197.0,59.9804,59.9888,59.9138,59.9388,44197.0
2017-08-17 11:50:00,71.97,71.98,71.9,71.94,33985.0,59.9388,59.9471,59.8805,59.9138,33985.0
2017-08-17 12:00:00,71.94,71.97,71.9,71.91,49567.0,59.9138,59.9388,59.8805,59.8888,49567.0
2017-08-17 12:10:00,71.9,71.93,71.86,71.88,46882.0,59.8805,59.9055,59.8472,59.8638,46882.0
2017-08-17 12:20:00,71.88,71.93,71.77,71.93,77951.0,59.8638,59.9055,59.7722,59.9055,77951.0
2017-08-17 12:30:00,71.93,71.97,71.86,71.92,54594.0,59.9055,59.9388,59.8472,59.8971,54594.0
2017-08-17 12:40:00,71.92,71.99,71.91,71.98,17447.0,59.8971,59.9554,59.8888,59.9471,17447.0
2017-08-17 12:50:00,71.98,71.98,71.87,71.9,20198.0,59.9471,59.9471,59.8555,59.8805,20198.0
2017-08-17 13:00:00,71.91,71.94,71.85,71.91,51346.0,59.8888,59.9138,59.8389,59.8888,51346.0
2017-08-17 13:10:00,71.9,71.96,71.84,71.84,35200.0,59.8805,59.9305,59.8305,59.8305,35200.0
2017-08-17 13:20:00,71.83,71.88,71.82,71.85,39126.0,59.8222,59.8638,59.8139,59.8389,39126.0
2017-08-17 13:30:00,71.84,71.88,71.83,71.84,22400.0,59.8305,59.8638,59.8222,59.8305,22400.0
2017-08-17 13:40:00,71.84,71.9,71.82,71.83,51016.0,59.8305,59.8805,59.8139,59.8222,51016.0
2017-08-17 13:50:00,71.84,71.85,71.74,71.76,30357.0,59.8305,59.8389,59.7472,59.7639,30357.0
2017-08-17 14:00:00,71.77,71.77,71.71,71.76,34574.0,59.7722,59.7722,59.7223,59.7639,34574.0
2017-08-17 14:10:00,71.76,71.78,71.64,71.69,36408.0,59.7639,59.7806,59.664,59.7056,36408.0
2017-08-17 14:20:00,71.68,71.72,71.66,71.71,31196.0,59.6973,59.7306,59.6806,59.7223,31196.0
2017-08-17 14:30:00,71.72,71.72,71.58,71.61,42843.0,59.7306,59.7306,59.614,59.639,42843.0
2017-08-17 14:40:00,71.62,71.7,71.61,71.7,45367.0,59.6473,59.7139,59.639,59.7139,45367.0
2017-08-17 14:50:00,71.7,71.71,71.63,71.7,56884.0,59.7139,59.7223,59.6556,59.7139,56884.0
2017-08-17 15:00:00,71.71,71.71,71.57,71.68,46472.0,59.7223,59.7223,59.6057,59.6973,46472.0
2017-08-17 15:10:00,71.68,71.71,71.62,71.64,62744.0,59.6973,59.7223,59.6473,59.664,62744.0
2017-08-17 15:20:00,71.64,71.66,71.57,71.59,68684.0,59.664,59.6806,59.6057,59.6223,68684.0
2017-08-17 15:30:00,71.59,71.62,71.51,71.53,111805.0,59.6223,59.6473,59.5557,59.5723,111805.0
2017-08-17 15:40:00,71.52,71.54,71.39,71.44,111094.0,59.564,59.5807,59.4557,59.4974,111094.0
2017-08-17 15:50:00,71.43,71.48,71.27,71.32,338209.0,59.4891,59.5307,59.3558,59.3975,338209.0
2017-08-18 09:30:00,71.34,71.52,71.13,71.51,280989.0,59.4141,59.564,59.2392,59.5557,280989.0
2017-08-18 09:40:00,71.48,71.5,71.31,71.44,59132.0,59.5307,59.5474,59.3891,59.4974,59132.0
2017-08-18 09:50:00,71.44,71.5,71.38,71.4,52962.0,59.4974,59.5474,59.4474,59.4641,52962.0
2017-08-18 10:00:00,71.4,71.44,71.25,71.28,86043.0,59.4641,59.4974,59.3392,59.3641,86043.0
2017-08-18 10:10:00,71.28,71.32,71.22,71.25,91695.0,59.3641,59.3975,59.3142,59.3392,91695.0
2017-08-18 10:20:00,71.25,71.29,71.17,71.19,42617.0,59.3392,59.3725,59.2725,59.2892,42617.0
2017-08-18 10:30:00,71.18,71.19,71.1,71.19,68422.0,59.2809,59.2892,59.2142,59.2892,68422.0
2017-08-18 10:40:00,71.18,71.19,71.1,71.11,43775.0,59.2809,59.2892,59.2142,59.2226,43775.0
2017-08-18 10:50:00,71.11,71.26,71.11,71.19,43401.0,59.2226,59.3475,59.2226,59.2892,43401.0
2017-08-18 11:00:00,71.18,71.25,71.14,71.15,54901.0,59.2809,59.3392,59.2475,59.2559,54901.0
2017-08-18 11:10:00,71.15,71.2,71.12,71.17,35255.0,59.2559,59.2975,59.2309,59.2725,35255.0
2017-08-18 11:20:00,71.17,71.24,71.15,71.21,50636.0,59.2725,59.3308,59.2559,59.3058,50636.0
2017-08-18 11:30:00,71.22,71.25,71.2,71.21,45834.0,59.3142,59.3392,59.2975,59.3058,45834.0
2017-08-18 11:40:00,71.22,71.22,71.03,71.14,77106.0,59.3142,59.3142,59.1559,59.2475,77106.0
2017-08-18 11:50:00,71.14,71.28,71.13,71.21,62133.0,59.2475,59.3641,59.2392,59.3058,62133.0
2017-08-18 12:00:00,71.2,71.22,71.14,71.16,43600.0,59.2975,59.3142,59.2475,59.2642,43600.0
2017-08-18 12:10:00,71.15,71.18,71.1,71.17,49085.0,59.2559,59.2809,59.2142,59.2725,49085.0
2017-08-18 12:20:00,71.17,71.21,71.14,71.21,23928.0,59.2725,59.3058,59.2475,59.3058,23928.0
2017-08-18 12:30:00,71.22,71.26,71.2,71.25,33211.0,59.3142,59.3475,59.2975,59.3392,33211.0
2017-08-18 12:40:00,71.26,71.31,71.17,71.22,74225.0,59.3475,59.3891,59.2725,59.3142,74225.0
2017-08-18 12:50:00,71.22,71.31,71.2,71.22,64364.0,59.3142,59.3891,59.2975,59.3142,64364.0
2017-08-18 13:00:00,71.21,71.23,71.13,71.2,37024.0,59.3058,59.3225,59.2392,59.2975,37024.0
2017-08-18 13:10:00,71.19,71.25,71.16,71.19,25636.0,59.2892,59.3392,59.2642,59.2892,25636.0
2017-08-18 13:20:00,71.21,71.24,71.18,71.19,24751.0,59.3058,59.3308,59.2809,59.2892,24751.0
2017-08-18 13:30:00,71.19,71.2,71.14,71.19,21663.0,59.2892,59.2975,59.2475,59.2892,21663.0
2017-08-18 13:40:00,71.2,71.22,71.18,71.21,23770.0,59.2975,59.3142,59.2809,59.3058,23770.0
2017-08-18 13:50:00,71.22,71.23,71.13,71.13,34804.0,59.3142,59.3225,59.2392,59.2392,34804.0
2017-08-18 14:00:00,71.13,71.14,71.09,71.14,30796.0,59.2392,59.2475,59.2059,59.2475,30796.0
2017-08-18 14:10:00,71.14,71.17,71.11,71.14,35699.0,59.2475,59.2725,59.2226,59.2475,35699.0
2017-08-18 14:20:00,71.13,71.22,71.13,71.17,29092.0,59.2392,59.3142,59.2392,59.2725,29092.0
2017-08-18 14:30:00,71.18,71.21,71.17,71.19,22020.0,59.2809,59.3058,59.2725,59.2892,22020.0
2017-08-18 14:40:00,71.18,71.22,71.17,71.2,22069.0,59.2809,59.3142,59.2725,59.2975,22069.0
2017-08-18 14:50:00,71.2,71.21,71.15,71.19,32256.0,59.2975,59.3058,59.2559,59.2892,32256.0
2017-08-18 15:00:00,71.19,71.24,71.18,71.23,49985.0,59.2892,59.3308,59.2809,59.3225,49985.0
2017-08-18 15:10:00,71.22,71.25,71.19,71.2,59238.0,59.3142,59.3392,59.2892,59.2975,59238.0
2017-08-18 15:20:00,71.2,71.21,71.17,71.2,49138.0,59.2975,59.3058,59.2725,59.2975,49138.0
2017-08-18 15:30:00,71.2,71.21,71.12,71.18,75247.0,59.2975,59.3058,59.2309,59.2809,75247.0
2017-08-18 15:40:00,71.19,71.21,71.14,71.15,111672.0,59.2892,59.3058,59.2475,59.2559,111672.0
2017-08-18 15:50:00,71.15,71.16,71.0,71.03,370794.0,59.2559,59.2642,59.1309,59.1559,370794.0
2017-08-21 09:30:00,71.08,71.33,71.07,71.21,83032.0,59.1976,59.4058,59.1892,59.3058,83032.0
2017-08-21 09:40:00,71.22,71.33,71.2,71.27,51282.0,59.3142,59.4058,59.2975,59.3558,51282.0
2017-08-21 09:50:00,71.27,71.33,71.21,71.3,101736.0,59.3558,59.4058,59.3058,59.3808,101736.0
2017-08-21 10:00:00,71.3,71.31,71.16,71.28,79840.0,59.3808,59.3891,59.2642,59.3641,79840.0
2017-08-21 10:10:00,71.27,71.31,71.21,71.27,56437.0,59.3558,59.3891,59.3058,59.3558,56437.0
2017-08-21 10:20:00,71.27,71.44,71.21,71.44,44489.0,59.3558,59.4974,59.3058,59.4974,44489.0
2017-08-21 10:30:00,71.44,71.55,71.41,71.55,49520.0,59.4974,59.589,59.4724,59.589,49520.0
2017-08-21 10:40:00,71.56,71.74,71.55,71.73,56844.0,59.5973,59.7472,59.589,59.7389,56844.0
2017-08-21 10:50:00,71.74,71.75,71.59,71.61,34632.0,59.7472,59.7556,59.6223,59.639,34632.0
2017-08-21 11:00:00,71.62,71.62,71.5,71.53,46865.0,59.6473,59.6473,59.5474,59.5723,46865.0
2017-08-21 11:10:00,71.53,71.57,71.51,71.55,24619.0,59.5723,59.6057,59.5557,59.589,24619.0
2017-08-21 11:20:00,71.56,71.59,71.54,71.57,20722.0,59.5973,59.6223,59.5807,59.6057,20722.0
2017-08-21 11:30:00,71.58,71.58,71.44,71.51,37212.0,59.614,59.614,59.4974,59.5557,37212.0
2017-08-21 11:40:00,71.52,71.58,71.47,71.57,25938.0,59.564,59.614,59.5224,59.6057,25938.0
2017-08-21 11:50:00,71.56,71.63,71.54,71.61,32665.0,59.5973,59.6556,59.5807,59.639,32665.0
2017-08-21 12:00:00,71.62,71.64,71.59,71.6,26222.0,59.6473,59.664,59.6223,59.6306,26222.0
2017-08-21 12:10:00,71.61,71.64,71.59,71.63,40541.0,59.639,59.664,59.6223,59.6556,40541.0
2017-08-21 12:20:00,71.63,71.74,71.61,71.72,27309.0,59.6556,59.7472,59.639,59.7306,27309.0
2017-08-21 12:30:00,71.72,71.75,71.7,71.74,27475.0,59.7306,59.7556,59.7139,59.7472,27475.0
2017-08-21 12:40:00,71.75,71.75,71.7,71.7,23476.0,59.7556,59.7556,59.7139,59.7139,23476.0
2017-08-21 12:50:00,71.71,71.72,71.63,71.66,25648.0,59.7223,59.7306,59.6556,59.6806,25648.0
2017-08-21 13:00:00,71.67,71.69,71.63,71.65,19479.0,59.6889,59.7056,59.6556,59.6723,19479.0
2017-08-21 13:10:00,71.65,71.68,71.64,71.67,27447.0,59.6723,59.6973,59.664,59.6889,27447.0
2017-08-21 13:20:00,71.68,71.68,71.63,71.66,14990.0,59.6973,59.6973,59.6556,59.6806,14990.0
2017-08-21 13:30:00,71.66,71.67,71.62,71.65,20238.0,59.6806,59.6889,59.6473,59.6723,20238.0
2017-08-21 13:40:00,71.65,71.67,71.59,71.66,24405.0,59.6723,59.6889,59.6223,59.6806,24405.0
2017-08-21 13:50:00,71.66,71.68,71.6,71.63,24812.0,59.6806,59.6973,59.6306,59.6556,24812.0
2017-08-21 14:00:00,71.62,71.65,71.61,71.62,25713.0,59.6473,59.6723,59.639,59.6473,25713.0
2017-08-21 14:10:00,71.61,71.62,71.59,71.61,33474.0,59.639,59.6473,59.6223,59.639,33474.0
2017-08-21 14:20:00,71.61,71.63,71.59,71.63,26603.0,59.639,59.6556,59.6223,59.6556,26603.0
2017-08-21 14:30:00,71.62,71.64,71.59,71.6,30915.0,59.6473,59.664,59.6223,59.6306,30915.0
2017-08-21 14:40:00,71.61,71.65,71.6,71.6,33775.0,59.639,59.6723,59.6306,59.6306,33775.0
2017-08-21 14:50:00,71.59,71.65,71.59,71.59,31609.0,59.6223,59.6723,59.6223,59.6223,31609.0
2017-08-21 15:00:00,71.59,71.61,71.58,71.59,52782.0,59.6223,59.639,59.614,59.6223,52782.0
2017-08-21 15:10:00,71.59,71.61,71.58,71.6,38166.0,59.6223,59.639,59.614,59.6306,38166.0
2017-08-21 15:20:00,71.59,71.66,71.59,71.66,58545.0,59.6223,59.6806,59.6223,59.6806,58545.0
2017-08-21 15:30:00,71.66,71.68,71.62,71.63,54021.0,59.6806,59.6973,59.6473,59.6556,54021.0
2017-08-21 15:40:00,71.62,71.68,71.59,71.61,100128.0,59.6473,59.6973,59.6223,59.639,100128.0
2017-08-21 15:50:00,71.61,71.68,71.6,71.62,214346.0,59.639,59.6973,59.6306,59.6473,214346.0
2017-08-22 09:30:00,71.68,71.96,71.54,71.83,80088.0,59.6973,59.9305,59.5807,59.8222,80088.0
2017-08-22 09:40:00,71.8,71.81,71.69,71.71,41619.0,59.7972,59.8055,59.7056,59.7223,41619.0
2017-08-22 09:50:00,71.72,71.79,71.67,71.73,39919.0,59.7306,59.7889,59.6889,59.7389,39919.0
2017-08-22 10:00:00,71.72,71.76,71.66,71.67,46141.0,59.7306,59.7639,59.6806,59.6889,46141.0
2017-08-22 10:10:00,71.67,71.7,71.57,71.6,50040.0,59.6889,59.7139,59.6057,59.6306,50040.0
2017-08-22 10:20:00,71.6,71.64,71.57,71.6,33096.0,59.6306,59.664,59.6057,59.6306,33096.0
2017-08-22 10:30:00,71.59,71.61,71.45,71.51,74556.0,59.6223,59.639,59.5057,59.5557,74556.0
2017-08-22 10:40:00,71.52,71.54,71.48,71.49,50860.0,59.564,59.5807,59.5307,59.539,50860.0
2017-08-22 10:50:00,71.49,71.58,71.48,71.49,42873.0,59.539,59.614,59.5307,59.539,42873.0
2017-08-22 11:00:00,71.5,71.53,71.48,71.52,66470.0,59.5474,59.5723,59.5307,59.564,66470.0
2017-08-22 11:10:00,71.53,71.59,71.53,71.54,41276.0,59.5723,59.6223,59.5723,59.5807,41276.0
2017-08-22 11:20:00,71.54,71.56,71.5,71.51,36498.0,59.5807,59.5973,59.5474,59.5557,36498.0
2017-08-22 11:30:00,71.51,71.54,71.48,71.52,51958.0,59.5557,59.5807,59.5307,59.564,51958.0
2017-08-22 11:40:00,71.53,71.53,71.46,71.47,33377.0,59.5723,59.5723,59.514,59.5224,33377.0
2017-08-22 11:50:00,71.46,71.54,71.45,71.53,93611.0,59.514,59.5807,59.5057,59.5723,93611.0
2017-08-22 12:00:00,71.54,71.58,71.5,71.58,74753.0,59.5807,59.614,59.5474,59.614,74753.0
2017-08-22 12:10:00,71.58,71.6,71.56,71.59,33696.0,59.614,59.6306,59.5973,59.6223,33696.0
2017-08-22 12:20:00,71.59,71.63,71.56,71.63,25738.0,59.6223,59.6556,59.5973,59.6556,25738.0
2017-08-22 12:30:00,71.63,71.7,71.63,71.65,22146.0,59.6556,59.7139,59.6556,59.6723,22146.0
2017-08-22 12:40:00,71.65,71.69,71.62,71.69,24179.0,59.6723,59.7056,59.6473,59.7056,24179.0
2017-08-22 12:50:00,71.69,71.7,71.64,71.64,19957.0,59.7056,59.7139,59.664,59.664,19957.0
2017-08-22 13:00:00,71.64,71.69,71.61,71.69,21222.0,59.664,59.7056,59.639,59.7056,21222.0
2017-08-22 13:10:00,71.69,71.79,71.68,71.79,67925.0,59.7056,59.7889,59.6973,59.7889,67925.0
2017-08-22 13:20:00,71.79,71.79,71.72,71.72,97393.0,59.7889,59.7889,59.7306,59.7306,97393.0
2017-08-22 13:30:00,71.72,71.73,71.68,71.72,48346.0,59.7306,59.7389,59.6973,59.7306,48346.0
2017-08-22 13:40:00,71.72,71.74,71.71,71.74,6858.0,59.7306,59.7472,59.7223,59.7472,6858.0
2017-08-22 13:50:00,71.74,71.75,71.73,71.74,29958.0,59.7472,59.7556,59.7389,59.7472,29958.0
2017-08-22 14:00:00,71.74,71.77,71.73,71.76,18944.0,59.7472,59.7722,59.7389,59.7639,18944.0
2017-08-22 14:10:00,71.76,71.78,71.75,71.76,18416.0,59.7639,59.7806,59.7556,59.7639,18416.0
2017-08-22 14:20:00,71.76,71.8,71.74,71.79,19214.0,59.7639,59.7972,59.7472,59.7889,19214.0
2017-08-22 14:30:00,71.8,71.8,71.74,71.78,30856.0,59.7972,59.7972,59.7472,59.7806,30856.0
2017-08-22 14:40:00,71.78,71.81,71.73,71.73,25894.0,59.7806,59.8055,59.7389,59.7389,25894.0
2017-08-22 14:50:00,71.73,71.74,71.69,71.71,19807.0,59.7389,59.7472,59.7056,59.7223,19807.0
2017-08-22 15:00:00,71.7,71.71,71.66,71.71,36167.0,59.7139,59.7223,59.6806,59.7223,36167.0
2017-08-22 15:10:00,71.7,71.71,71.64,71.67,33038.0,59.7139,59.7223,59.664,59.6889,33038.0
2017-08-22 15:20:00,71.68,71.7,71.61,71.64,43215.0,59.6973,59.7139,59.639,59.664,43215.0
2017-08-22 15:30:00,71.64,71.67,71.6,71.63,55951.0,59.664,59.6889,59.6306,59.6556,55951.0
2017-08-22 15:40:00,71.63,71.69,71.61,71.67,70094.0,59.6556,59.7056,59.639,59.6889,70094.0
2017-08-22 15:50:00,71.68,71.69,71.59,71.6,246984.0,59.6973,59.7056,59.6223,59.6306,246984.0
2017-08-23 09:30:00,71.46,71.5,71.09,71.1,116566.0,59.514,59.5474,59.2059,59.2142,116566.0
2017-08-23 09:40:00,71.1,71.17,71.06,71.14,85816.0,59.2142,59.2725,59.1809,59.2475,85816.0
2017-08-23 09:50:00,71.15,71.31,71.15,71.25,99074.0,59.2559,59.3891,59.2559,59.3392,99074.0
2017-08-23 10:00:00,71.24,71.27,71.18,71.21,63092.0,59.3308,59.3558,59.2809,59.3058,63092.0
2017-08-23 10:10:00,71.21,71.28,71.19,71.2,62264.0,59.3058,59.3641,59.2892,59.2975,62264.0
2017-08-23 10:20:00,71.2,71.21,71.11,71.17,38977.0,59.2975,59.3058,59.2226,59.2725,38977.0
2017-08-23 10:30:00,71.18,71.22,71.11,71.12,45551.0,59.2809,59.3142,59.2226,59.2309,45551.0
2017-08-23 10:40:00,71.11,71.24,71.1,71.22,47462.0,59.2226,59.3308,59.2142,59.3142,47462.0
2017-08-23 10:50:00,71.22,71.24,71.16,71.17,43349.0,59.3142,59.3308,59.2642,59.2725,43349.0
2017-08-23 11:00:00,71.17,71.23,71.14,71.15,51391.0,59.2725,59.3225,59.2475,59.2559,51391.0
2017-08-23 11:10:00,71.15,71.21,71.11,71.2,37022.0,59.2559,59.3058,59.2226,59.2975,37022.0
2017-08-23 11:20:00,71.2,71.22,71.18,71.21,42678.0,59.2975,59.3142,59.2809,59.3058,42678.0
2017-08-23 11:30:00,71.2,71.21,71.1,71.17,43637.0,59.2975,59.3058,59.2142,59.2725,43637.0
2017-08-23 11:40:00,71.17,71.2,71.16,71.17,32361.0,59.2725,59.2975,59.2642,59.2725,32361.0
2017-08-23 11:50:00,71.17,71.28,71.16,71.28,31866.0,59.2725,59.3641,59.2642,59.3641,31866.0
2017-08-23 12:00:00,71.28,71.32,71.27,71.32,28421.0,59.3641,59.3975,59.3558,59.3975,28421.0
2017-08-23 12:10:00,71.31,71.34,71.28,71.34,22868.0,59.3891,59.4141,59.3641,59.4141,22868.0
2017-08-23 12:20:00,71.33,71.34,71.22,71.23,28740.0,59.4058,59.4141,59.3142,59.3225,28740.0
2017-08-23 12:30:00,71.24,71.25,71.21,71.25,13919.0,59.3308,59.3392,59.3058,59.3392,13919.0
2017-08-23 12:40:00,71.26,71.26,71.21,71.22,15947.0,59.3475,59.3475,59.3058,59.3142,15947.0
2017-08-23 12:50:00,71.22,71.32,71.21,71.31,12807.0,59.3142,59.3975,59.3058,59.3891,12807.0
2017-08-23 13:00:00,71.31,71.32,71.27,71.27,21348.0,59.3891,59.3975,59.3558,59.3558,21348.0
2017-08-23 13:10:00,71.27,71.28,71.22,71.24,24121.0,59.3558,59.3641,59.3142,59.3308,24121.0
2017-08-23 13:20:00,71.24,71.29,71.22,71.26,19777.0,59.3308,59.3725,59.3142,59.3475,19777.0
2017-08-23 13:30:00,71.25,71.26,71.22,71.24,14794.0,59.3392,59.3475,59.3142,59.3308,14794.0
2017-08-23 13:40:00,71.25,71.29,71.24,71.25,20315.0,59.3392,59.3725,59.3308,59.3392,20315.0
2017-08-23 13:50:00,71.25,71.26,71.21,71.25,13980.0,59.3392,59.3475,59.3058,59.3392,13980.0
2017-08-23 14:00:00,71.26,71.29,71.19,71.2,34754.0,59.3475,59.3725,59.2892,59.2975,34754.0
2017-08-23 14:10:00,71.2,71.24,71.19,71.21,24663.0,59.2975,59.3308,59.2892,59.3058,24663.0
2017-08-23 14:20:00,71.22,71.23,71.18,71.2,23226.0,59.3142,59.3225,59.2809,59.2975,23226.0
2017-08-23 14:30:00,71.2,71.22,71.17,71.19,19975.0,59.2975,59.3142,59.2725,59.2892,19975.0
2017-08-23 14:40:00,71.19,71.22,71.18,71.19,25878.0,59.2892,59.3142,59.2809,59.2892,25878.0
2017-08-23 14:50:00,71.18,71.24,71.18,71.24,23557.0,59.2809,59.3308,59.2809,59.3308,23557.0
2017-08-23 15:00:00,71.24,71.26,71.18,71.24,37484.0,59.3308,59.3475,59.2809,59.3308,37484.0
2017-08-23 15:10:00,71.23,71.29,71.23,71.29,36273.0,59.3225,59.3725,59.3225,59.3725,36273.0
2017-08-23 15:20:00,71.29,71.36,71.28,71.33,37211.0,59.3725,59.4308,59.3641,59.4058,37211.0
2017-08-23 15:30:00,71.33,71.37,71.3,71.34,62873.0,59.4058,59.4391,59.3808,59.4141,62873.0
2017-08-23 15:40:00,71.34,71.38,71.23,71.28,123190.0,59.4141,59.4474,59.3225,59.3641,123190.0
2017-08-23 15:50:00,71.28,71.3,71.23,71.23,196656.0,59.3641,59.3808,59.3225,59.3225,196656.0
2017-08-24 09:30:00,71.34,71.42,71.23,71.38,60465.0,59.4141,59.4807,59.3225,59.4474,60465.0
2017-08-24 09:40:00,71.37,71.39,71.24,71.26,36297.0,59.4391,59.4557,59.3308,59.3475,36297.0
2017-08-24 09:50:00,71.26,71.26,71.08,71.09,39287.0,59.3475,59.3475,59.1976,59.2059,39287.0
2017-08-24 10:00:00,71.1,71.11,70.85,70.88,92791.0,59.2142,59.2226,59.006,59.031,92791.0
2017-08-24 10:10:00,70.87,71.06,70.87,71.05,52890.0,59.0227,59.1809,59.0227,59.1726,52890.0
2017-08-24 10:20:00,71.04,71.07,70.97,71.06,27501.0,59.1643,59.1892,59.106,59.1809,27501.0
2017-08-24 10:30:00,71.07,71.16,71.07,71.13,38596.0,59.1892,59.2642,59.1892,59.2392,38596.0
2017-08-24 10:40:00,71.13,71.16,71.1,71.13,25500.0,59.2392,59.2642,59.2142,59.2392,25500.0
2017-08-24 10:50:00,71.13,71.19,71.12,71.12,27610.0,59.2392,59.2892,59.2309,59.2309,27610.0
2017-08-24 11:00:00,71.12,71.14,71.11,71.11,25364.0,59.2309,59.2475,59.2226,59.2226,25364.0
2017-08-24 11:10:00,71.12,71.17,71.05,71.09,53363.0,59.2309,59.2725,59.1726,59.2059,53363.0
2017-08-24 11:20:00,71.08,71.09,70.93,70.93,35216.0,59.1976,59.2059,59.0726,59.0726,35216.0
2017-08-24 11:30:00,70.94,71.02,70.92,71.02,41902.0,59.081,59.1476,59.0643,59.1476,41902.0
2017-08-24 11:40:00,71.02,71.02,70.87,70.9,58979.0,59.1476,59.1476,59.0227,59.0477,58979.0
2017-08-24 11:50:00,70.9,70.95,70.88,70.94,45153.0,59.0477,59.0893,59.031,59.081,45153.0
2017-08-24 12:00:00,70.95,71.0,70.92,70.95,35646.0,59.0893,59.1309,59.0643,59.0893,35646.0
2017-08-24 12:10:00,70.95,70.98,70.88,70.92,33807.0,59.0893,59.1143,59.031,59.0643,33807.0
2017-08-24 12:20:00,70.92,70.94,70.89,70.89,21149.0,59.0643,59.081,59.0393,59.0393,21149.0
2017-08-24 12:30:00,70.89,70.9,70.78,70.81,78498.0,59.0393,59.0477,58.9477,58.9727,78498.0
2017-08-24 12:40:00,70.81,70.88,70.78,70.88,48823.0,58.9727,59.031,58.9477,59.031,48823.0
2017-08-24 12:50:00,70.88,70.92,70.87,70.9,19342.0,59.031,59.0643,59.0227,59.0477,19342.0
2017-08-24 13:00:00,70.9,70.92,70.87,70.92,26996.0,59.0477,59.0643,59.0227,59.0643,26996.0
2017-08-24 13:10:00,70.92,71.03,70.92,71.02,23498.0,59.0643,59.1559,59.0643,59.1476,23498.0
2017-08-24 13:20:00,71.02,71.07,71.02,71.07,14386.0,59.1476,59.1892,59.1476,59.1892,14386.0
2017-08-24 13:30:00,71.08,71.08,71.03,71.07,17690.0,59.1976,59.1976,59.1559,59.1892,17690.0
2017-08-24 13:40:00,71.07,71.08,71.01,71.01,20695.0,59.1892,59.1976,59.1393,59.1393,20695.0
2017-08-24 13:50:00,71.01,71.02,70.96,70.97,31043.0,59.1393,59.1476,59.0976,59.106,31043.0
2017-08-24 14:00:00,70.97,70.98,70.9,70.91,66928.0,59.106,59.1143,59.0477,59.056,66928.0
2017-08-24 14:10:00,70.9,70.91,70.85,70.9,100329.0,59.0477,59.056,59.006,59.0477,100329.0
2017-08-24 14:20:00,70.9,70.92,70.8,70.91,83134.0,59.0477,59.0643,58.9644,59.056,83134.0
2017-08-24 14:30:00,70.91,71.03,70.88,70.96,133433.0,59.056,59.1559,59.031,59.0976,133433.0
2017-08-24 14:40:00,70.96,70.98,70.9,70.92,46263.0,59.0976,59.1143,59.0477,59.0643,46263.0
2017-08-24 14:50:00,70.92,70.93,70.9,70.92,47162.0,59.0643,59.0726,59.0477,59.0643,47162.0
2017-08-24 15:00:00,70.92,70.92,70.86,70.87,66460.0,59.0643,59.0643,59.0143,59.0227,66460.0
2017-08-24 15:10:00,70.86,70.9,70.84,70.9,65192.0,59.0143,59.0477,58.9977,59.0477,65192.0
2017-08-24 15:20:00,70.9,70.9,70.76,70.79,96402.0,59.0477,59.0477,58.9311,58.9561,96402.0
2017-08-24 15:30:00,70.78,70.82,70.72,70.82,83377.0,58.9477,58.981,58.8978,58.981,83377.0
2017-08-24 15:40:00,70.82,70.83,70.74,70.74,106595.0,58.981,58.9894,58.9144,58.9144,106595.0
2017-08-24 15:50:00,70.74,70.81,70.69,70.77,247783.0,58.9144,58.9727,58.8728,58.9394,247783.0
2017-08-25 09:30:00,71.12,71.22,70.93,70.93,62213.0,59.2309,59.3142,59.0726,59.0726,62213.0
2017-08-25 09:40:00,70.92,71.1,70.88,71.09,41891.0,59.0643,59.2142,59.031,59.2059,41891.0
2017-08-25 09:50:00,71.08,71.09,70.99,71.03,41207.0,59.1976,59.2059,59.1226,59.1559,41207.0
2017-08-25 10:00:00,71.03,71.23,71.03,71.18,32736.0,59.1559,59.3225,59.1559,59.2809,32736.0
2017-08-25 10:10:00,71.16,71.24,71.14,71.24,26898.0,59.2642,59.3308,59.2475,59.3308,26898.0
2017-08-25 10:20:00,71.23,71.32,71.23,71.26,47704.0,59.3225,59.3975,59.3225,59.3475,47704.0
2017-08-25 10:30:00,71.27,71.27,71.19,71.24,28378.0,59.3558,59.3558,59.2892,59.3308,28378.0
2017-08-25 10:40:00,71.23,71.27,71.22,71.25,21110.0,59.3225,59.3558,59.3142,59.3392,21110.0
2017-08-25 10:50:00,71.24,71.28,71.24,71.28,22653.0,59.3308,59.3641,59.3308,59.3641,22653.0
2017-08-25 11:00:00,71.28,71.34,71.27,71.3,52670.0,59.3641,59.4141,59.3558,59.3808,52670.0
2017-08-25 11:10:00,71.3,71.3,71.25,71.3,30804.0,59.3808,59.3808,59.3392,59.3808,30804.0
2017-08-25 11:20:00,71.3,71.31,71.2,71.2,33788.0,59.3808,59.3891,59.2975,59.2975,33788.0
2017-08-25 11:30:00,71.18,71.25,71.16,71.23,29528.0,59.2809,59.3392,59.2642,59.3225,29528.0
2017-08-25 11:40:00,71.23,71.33,71.22,71.33,26221.0,59.3225,59.4058,59.3142,59.4058,26221.0
2017-08-25 11:50:00,71.33,71.34,71.26,71.26,17557.0,59.4058,59.4141,59.3475,59.3475,17557.0
2017-08-25 12:00:00,71.26,71.33,71.24,71.33,37521.0,59.3475,59.4058,59.3308,59.4058,37521.0
2017-08-25 12:10:00,71.34,71.36,71.28,71.34,25231.0,59.4141,59.4308,59.3641,59.4141,25231.0
2017-08-25 12:20:00,71.34,71.42,71.33,71.42,37019.0,59.4141,59.4807,59.4058,59.4807,37019.0
2017-08-25 12:30:00,71.42,71.45,71.4,71.43,28819.0,59.4807,59.5057,59.4641,59.4891,28819.0
2017-08-25 12:40:00,71.44,71.45,71.38,71.38,35513.0,59.4974,59.5057,59.4474,59.4474,35513.0
2017-08-25 12:50:00,71.39,71.48,71.39,71.48,10922.0,59.4557,59.5307,59.4557,59.5307,10922.0
2017-08-25 13:00:00,71.47,71.5,71.41,71.42,21548.0,59.5224,59.5474,59.4724,59.4807,21548.0
2017-08-25 13:10:00,71.42,71.47,71.38,71.39,91661.0,59.4807,59.5224,59.4474,59.4557,91661.0
2017-08-25 13:20:00,71.4,71.44,71.37,71.44,17995.0,59.4641,59.4974,59.4391,59.4974,17995.0
2017-08-25 13:30:00,71.44,71.45,71.4,71.44,20151.0,59.4974,59.5057,59.4641,59.4974,20151.0
2017-08-25 13:40:00,71.43,71.51,71.43,71.49,99711.0,59.4891,59.5557,59.4891,59.539,99711.0
2017-08-25 13:50:00,71.48,71.49,71.4,71.41,19573.0,59.5307,59.539,59.4641,59.4724,19573.0
2017-08-25 14:00:00,71.41,71.41,71.38,71.38,24968.0,59.4724,59.4724,59.4474,59.4474,24968.0
2017-08-25 14:10:00,71.39,71.39,71.32,71.33,30550.0,59.4557,59.4557,59.3975,59.4058,30550.0
2017-08-25 14:20:00,71.34,71.34,71.26,71.28,16912.0,59.4141,59.4141,59.3475,59.3641,16912.0
2017-08-25 14:30:00,71.29,71.31,71.26,71.3,25339.0,59.3725,59.3891,59.3475,59.3808,25339.0
2017-08-25 14:40:00,71.3,71.36,71.3,71.36,12040.0,59.3808,59.4308,59.3808,59.4308,12040.0
2017-08-25 14:50:00,71.35,71.37,71.34,71.36,13636.0,59.4224,59.4391,59.4141,59.4308,13636.0
2017-08-25 15:00:00,71.36,71.38,71.33,71.35,25390.0,59.4308,59.4474,59.4058,59.4224,25390.0
2017-08-25 15:10:00,71.35,71.39,71.33,71.34,44628.0,59.4224,59.4557,59.4058,59.4141,44628.0
2017-08-25 15:20:00,71.34,71.39,71.33,71.34,41065.0,59.4141,59.4557,59.4058,59.4141,41065.0
2017-08-25 15:30:00,71.34,71.35,71.18,71.2,62757.0,59.4141,59.4224,59.2809,59.2975,62757.0
2017-08-25 15:40:00,71.2,71.25,71.15,71.17,107495.0,59.2975,59.3392,59.2559,59.2725,107495.0
2017-08-25 15:50:00,71.17,71.2,71.15,71.19,238735.0,59.2725,59.2975,59.2559,59.2892,238735.0
2017-08-28 09:30:00,71.28,71.33,71.0,71.01,66154.0,59.3641,59.4058,59.1309,59.1393,66154.0
2017-08-28 09:40:00,71.03,71.12,71.01,71.11,25440.0,59.1559,59.2309,59.1393,59.2226,25440.0
2017-08-28 09:50:00,71.12,71.14,71.02,71.02,25868.0,59.2309,59.2475,59.1476,59.1476,25868.0
2017-08-28 10:00:00,71.0,71.03,70.92,70.94,26136.0,59.1309,59.1559,59.0643,59.081,26136.0
2017-08-28 10:10:00,70.93,70.96,70.87,70.92,24536.0,59.0726,59.0976,59.0227,59.0643,24536.0
2017-08-28 10:20:00,70.92,70.97,70.91,70.97,22789.0,59.0643,59.106,59.056,59.106,22789.0
2017-08-28 10:30:00,70.96,70.99,70.92,70.99,27193.0,59.0976,59.1226,59.0643,59.1226,27193.0
2017-08-28 10:40:00,70.98,71.04,70.98,71.03,35922.0,59.1143,59.1643,59.1143,59.1559,35922.0
2017-08-28 10:50:00,71.04,71.06,71.0,71.03,50710.0,59.1643,59.1809,59.1309,59.1559,50710.0
2017-08-28 11:00:00,71.03,71.06,70.99,71.01,39415.0,59.1559,59.1809,59.1226,59.1393,39415.0
2017-08-28 11:10:00,71.01,71.01,70.92,70.95,27685.0,59.1393,59.1393,59.0643,59.0893,27685.0
2017-08-28 11:20:00,70.95,70.95,70.9,70.95,44712.0,59.0893,59.0893,59.0477,59.0893,44712.0
2017-08-28 11:30:00,70.95,70.96,70.89,70.95,24965.0,59.0893,59.0976,59.0393,59.0893,24965.0
2017-08-28 11:40:00,70.95,70.97,70.93,70.95,19517.0,59.0893,59.106,59.0726,59.0893,19517.0
2017-08-28 11:50:00,70.95,70.95,70.89,70.89,29890.0,59.0893,59.0893,59.0393,59.0393,29890.0
2017-08-28 12:00:00,70.89,70.92,70.83,70.83,12771.0,59.0393,59.0643,58.9894,58.9894,12771.0
2017-08-28 12:10:00,70.84,70.85,70.8,70.8,17854.0,58.9977,59.006,58.9644,58.9644,17854.0
2017-08-28 12:20:00,70.8,70.81,70.7,70.7,18501.0,58.9644,58.9727,58.8811,58.8811,18501.0
2017-08-28 12:30:00,70.7,70.74,70.69,70.69,21369.0,58.8811,58.9144,58.8728,58.8728,21369.0
2017-08-28 12:40:00,70.69,70.72,70.65,70.72,20959.0,58.8728,58.8978,58.8395,58.8978,20959.0
2017-08-28 12:50:00,70.73,70.74,70.71,70.71,11259.0,58.9061,58.9144,58.8894,58.8894,11259.0
2017-08-28 13:00:00,70.72,70.78,70.72,70.76,10683.0,58.8978,58.9477,58.8978,58.9311,10683.0
2017-08-28 13:10:00,70.75,70.8,70.75,70.77,13331.0,58.9227,58.9644,58.9227,58.9394,13331.0
2017-08-28 13:20:00,70.78,70.78,70.75,70.77,10384.0,58.9477,58.9477,58.9227,58.9394,10384.0
2017-08-28 13:30:00,70.76,70.79,70.74,70.77,13710.0,58.9311,58.9561,58.9144,58.9394,13710.0
2017-08-28 13:40:00,70.77,70.83,70.77,70.81,9449.0,58.9394,58.9894,58.9394,58.9727,9449.0
2017-08-28 13:50:00,70.81,70.84,70.78,70.83,19467.0,58.9727,58.9977,58.9477,58.9894,19467.0
2017-08-28 14:00:00,70.83,70.89,70.83,70.87,25362.0,58.9894,59.0393,58.9894,59.0227,25362.0
2017-08-28 14:10:00,70.88,70.88,70.83,70.86,21087.0,59.031,59.031,58.9894,59.0143,21087.0
2017-08-28 14:20:00,70.87,70.91,70.86,70.91,12450.0,59.0227,59.056,59.0143,59.056,12450.0
2017-08-28 14:30:00,70.9,70.97,70.88,70.97,110627.0,59.0477,59.106,59.031,59.106,110627.0
2017-08-28 14:40:00,70.97,70.99,70.93,70.99,24362.0,59.106,59.1226,59.0726,59.1226,24362.0
2017-08-28 14:50:00,70.98,71.0,70.9,70.92,72018.0,59.1143,59.1309,59.0477,59.0643,72018.0
2017-08-28 15:00:00,70.92,70.92,70.83,70.84,42417.0,59.0643,59.0643,58.9894,58.9977,42417.0
2017-08-28 15:10:00,70.84,70.85,70.8,70.83,30218.0,58.9977,59.006,58.9644,58.9894,30218.0
2017-08-28 15:20:00,70.83,70.9,70.81,70.9,33340.0,58.9894,59.0477,58.9727,59.0477,33340.0
2017-08-28 15:30:00,70.9,70.92,70.88,70.92,29016.0,59.0477,59.0643,59.031,59.0643,29016.0
2017-08-28 15:40:00,70.92,70.95,70.85,70.87,87989.0,59.0643,59.0893,59.006,59.0227,87989.0
2017-08-28 15:50:00,70.87,70.89,70.78,70.86,315031.0,59.0227,59.0393,58.9477,59.0143,315031.0
2017-08-29 09:30:00,70.78,71.33,70.67,71.2,137809.0,58.9477,59.4058,58.8561,59.2975,137809.0
2017-08-29 09:40:00,71.2,71.36,71.14,71.15,51864.0,59.2975,59.4308,59.2475,59.2559,51864.0
2017-08-29 09:50:00,71.16,71.23,71.1,71.17,34031.0,59.2642,59.3225,59.2142,59.2725,34031.0
2017-08-29 10:00:00,71.16,71.22,71.08,71.13,29949.0,59.2642,59.3142,59.1976,59.2392,29949.0
2017-08-29 10:10:00,71.12,71.23,71.06,71.23,41412.0,59.2309,59.3225,59.1809,59.3225,41412.0
2017-08-29 10:20:00,71.23,71.26,71.16,71.19,26721.0,59.3225,59.3475,59.2642,59.2892,26721.0
2017-08-29 10:30:00,71.21,71.23,71.14,71.16,40202.0,59.3058,59.3225,59.2475,59.2642,40202.0
2017-08-29 10:40:00,71.17,71.26,71.15,71.25,41742.0,59.2725,59.3475,59.2559,59.3392,41742.0
2017-08-29 10:50:00,71.24,71.86,71.24,71.47,432545.0,59.3308,59.8472,59.3308,59.5224,432545.0
2017-08-29 11:00:00,71.49,71.62,71.36,71.47,124714.0,59.539,59.6473,59.4308,59.5224,124714.0
2017-08-29 11:10:00,71.46,71.46,71.34,71.41,58497.0,59.514,59.514,59.4141,59.4724,58497.0
2017-08-29 11:20:00,71.42,71.58,71.38,71.46,67940.0,59.4807,59.614,59.4474,59.514,67940.0
2017-08-29 11:30:00,71.46,71.75,71.45,71.62,158929.0,59.514,59.7556,59.5057,59.6473,158929.0
2017-08-29 11:40:00,71.6,71.61,71.41,71.42,64619.0,59.6306,59.639,59.4724,59.4807,64619.0
2017-08-29 11:50:00,71.44,71.47,71.36,71.4,92724.0,59.4974,59.5224,59.4308,59.4641,92724.0
2017-08-29 12:00:00,71.4,71.47,71.3,71.34,49844.0,59.4641,59.5224,59.3808,59.4141,49844.0
2017-08-29 12:10:00,71.34,71.36,71.3,71.35,22193.0,59.4141,59.4308,59.3808,59.4224,22193.0
2017-08-29 12:20:00,71.34,71.39,71.32,71.37,18602.0,59.4141,59.4557,59.3975,59.4391,18602.0
2017-08-29 12:30:00,71.37,71.38,71.34,71.37,15620.0,59.4391,59.4474,59.4141,59.4391,15620.0
2017-08-29 12:40:00,71.37,71.41,71.35,71.4,23523.0,59.4391,59.4724,59.4224,59.4641,23523.0
2017-08-29 12:50:00,71.38,71.38,71.31,71.34,22275.0,59.4474,59.4474,59.3891,59.4141,22275.0
2017-08-29 13:00:00,71.33,71.33,71.27,71.29,19411.0,59.4058,59.4058,59.3558,59.3725,19411.0
2017-08-29 13:10:00,71.29,71.29,71.21,71.26,23882.0,59.3725,59.3725,59.3058,59.3475,23882.0
2017-08-29 13:20:00,71.26,71.3,71.24,71.28,26460.0,59.3475,59.3808,59.3308,59.3641,26460.0
2017-08-29 13:30:00,71.29,71.32,71.26,71.32,21532.0,59.3725,59.3975,59.3475,59.3975,21532.0
2017-08-29 13:40:00,71.32,71.32,71.24,71.27,30140.0,59.3975,59.3975,59.3308,59.3558,30140.0
2017-08-29 13:50:00,71.27,71.3,71.23,71.29,11443.0,59.3558,59.3808,59.3225,59.3725,11443.0
2017-08-29 14:00:00,71.29,71.31,71.22,71.26,62876.0,59.3725,59.3891,59.3142,59.3475,62876.0
2017-08-29 14:10:00,71.26,71.28,71.19,71.23,28931.0,59.3475,59.3641,59.2892,59.3225,28931.0
2017-08-29 14:20:00,71.23,71.26,71.19,71.21,26496.0,59.3225,59.3475,59.2892,59.3058,26496.0
2017-08-29 14:30:00,71.2,71.25,71.2,71.25,33417.0,59.2975,59.3392,59.2975,59.3392,33417.0
2017-08-29 14:40:00,71.24,71.29,71.21,71.29,51842.0,59.3308,59.3725,59.3058,59.3725,51842.0
2017-08-29 14:50:00,71.28,71.3,71.24,71.25,25077.0,59.3641,59.3808,59.3308,59.3392,25077.0
2017-08-29 15:00:00,71.26,71.3,71.24,71.28,43315.0,59.3475,59.3808,59.3308,59.3641,43315.0
2017-08-29 15:10:00,71.28,71.35,71.26,71.35,35065.0,59.3641,59.4224,59.3475,59.4224,35065.0
2017-08-29 15:20:00,71.35,71.4,71.35,71.37,41735.0,59.4224,59.4641,59.4224,59.4391,41735.0
2017-08-29 15:30:00,71.37,71.37,71.28,71.29,46999.0,59.4391,59.4391,59.3641,59.3725,46999.0
2017-08-29 15:40:00,71.28,71.34,71.27,71.3,69638.0,59.3641,59.4141,59.3558,59.3808,69638.0
2017-08-29 15:50:00,71.3,71.31,71.21,71.29,188613.0,59.3808,59.3891,59.3058,59.3725,188613.0
2017-08-30 09:30:00,71.1,71.26,70.98,71.02,69167.0,59.2142,59.3475,59.1143,59.1476,69167.0
2017-08-30 09:40:00,71.02,71.15,71.02,71.13,39977.0,59.1476,59.2559,59.1476,59.2392,39977.0
2017-08-30 09:50:00,71.13,71.14,71.04,71.09,39603.0,59.2392,59.2475,59.1643,59.2059,39603.0
2017-08-30 10:00:00,71.07,71.11,71.02,71.07,112278.0,59.1892,59.2226,59.1476,59.1892,112278.0
2017-08-30 10:10:00,71.07,71.08,70.88,70.89,61078.0,59.1892,59.1976,59.031,59.0393,61078.0
2017-08-30 10:20:00,70.88,70.92,70.86,70.91,42471.0,59.031,59.0643,59.0143,59.056,42471.0
2017-08-30 10:30:00,70.9,71.01,70.89,70.96,48794.0,59.0477,59.1393,59.0393,59.0976,48794.0
2017-08-30 10:40:00,70.96,71.04,70.96,71.04,29141.0,59.0976,59.1643,59.0976,59.1643,29141.0
2017-08-30 10:50:00,71.05,71.06,71.01,71.03,15262.0,59.1726,59.1809,59.1393,59.1559,15262.0
2017-08-30 11:00:00,71.02,71.03,70.97,71.0,21367.0,59.1476,59.1559,59.106,59.1309,21367.0
2017-08-30 11:10:00,70.99,71.0,70.88,70.9,36476.0,59.1226,59.1309,59.031,59.0477,36476.0
2017-08-30 11:20:00,70.9,70.91,70.81,70.84,119320.0,59.0477,59.056,58.9727,58.9977,119320.0
2017-08-30 11:30:00,70.85,70.92,70.85,70.92,30866.0,59.006,59.0643,59.006,59.0643,30866.0
2017-08-30 11:40:00,70.92,70.96,70.88,70.9,41471.0,59.0643,59.0976,59.031,59.0477,41471.0
2017-08-30 11:50:00,70.9,70.9,70.83,70.84,21714.0,59.0477,59.0477,58.9894,58.9977,21714.0
2017-08-30 12:00:00,70.84,70.84,70.78,70.81,23648.0,58.9977,58.9977,58.9477,58.9727,23648.0
2017-08-30 12:10:00,70.83,70.9,70.8,70.89,43301.0,58.9894,59.0477,58.9644,59.0393,43301.0
2017-08-30 12:20:00,70.89,70.93,70.89,70.92,11986.0,59.0393,59.0726,59.0393,59.0643,11986.0
2017-08-30 12:30:00,70.92,70.93,70.91,70.92,10936.0,59.0643,59.0726,59.056,59.0643,10936.0
2017-08-30 12:40:00,70.91,70.94,70.88,70.94,15729.0,59.056,59.081,59.031,59.081,15729.0
2017-08-30 12:50:00,70.95,70.98,70.9,70.98,22950.0,59.0893,59.1143,59.0477,59.1143,22950.0
2017-08-30 13:00:00,70.99,71.05,70.98,71.03,16551.0,59.1226,59.1726,59.1143,59.1559,16551.0
2017-08-30 13:10:00,71.03,71.09,71.02,71.08,12940.0,59.1559,59.2059,59.1476,59.1976,12940.0
2017-08-30 13:20:00,71.08,71.11,71.07,71.07,22203.0,59.1976,59.2226,59.1892,59.1892,22203.0
2017-08-30 13:30:00,71.07,71.07,70.99,71.0,25162.0,59.1892,59.1892,59.1226,59.1309,25162.0
2017-08-30 13:40:00,70.99,71.02,70.99,70.99,15792.0,59.1226,59.1476,59.1226,59.1226,15792.0
2017-08-30 13:50:00,71.0,71.04,71.0,71.01,13702.0,59.1309,59.1643,59.1309,59.1393,13702.0
2017-08-30 14:00:00,71.01,71.01,70.97,70.99,21940.0,59.1393,59.1393,59.106,59.1226,21940.0
2017-08-30 14:10:00,70.99,71.0,70.96,70.98,18637.0,59.1226,59.1309,59.0976,59.1143,18637.0
2017-08-30 14:20:00,70.98,71.01,70.96,71.0,23628.0,59.1143,59.1393,59.0976,59.1309,23628.0
2017-08-30 14:30:00,71.0,71.02,70.99,71.01,18463.0,59.1309,59.1476,59.1226,59.1393,18463.0
2017-08-30 14:40:00,71.01,71.02,70.95,71.02,31747.0,59.1393,59.1476,59.0893,59.1476,31747.0
2017-08-30 14:50:00,71.02,71.03,70.97,71.01,30507.0,59.1476,59.1559,59.106,59.1393,30507.0
2017-08-30 15:00:00,71.0,71.03,70.97,70.97,25101.0,59.1309,59.1559,59.106,59.106,25101.0
2017-08-30 15:10:00,70.98,71.01,70.97,70.99,25678.0,59.1143,59.1393,59.106,59.1226,25678.0
2017-08-30 15:20:00,70.98,71.01,70.96,71.0,39133.0,59.1143,59.1393,59.0976,59.1309,39133.0
2017-08-30 15:30:00,71.0,71.03,70.97,70.97,55094.0,59.1309,59.1559,59.106,59.106,55094.0
2017-08-30 15:40:00,70.97,70.97,70.89,70.93,84544.0,59.106,59.106,59.0393,59.0726,84544.0
2017-08-30 15:50:00,70.94,70.97,70.9,70.93,164846.0,59.081,59.106,59.0477,59.0726,164846.0
2017-08-31 09:30:00,71.04,71.32,71.04,71.27,114510.0,59.1643,59.3975,59.1643,59.3558,114510.0
2017-08-31 09:40:00,71.27,71.44,71.26,71.43,91176.0,59.3558,59.4974,59.3475,59.4891,91176.0
2017-08-31 09:50:00,71.44,71.47,71.36,71.44,42570.0,59.4974,59.5224,59.4308,59.4974,42570.0
2017-08-31 10:00:00,71.45,71.62,71.43,71.61,63871.0,59.5057,59.6473,59.4891,59.639,63871.0
2017-08-31 10:10:00,71.62,71.7,71.49,71.5,63523.0,59.6473,59.7139,59.539,59.5474,63523.0
2017-08-31 10:20:00,71.51,71.61,71.5,71.56,43836.0,59.5557,59.639,59.5474,59.5973,43836.0
2017-08-31 10:30:00,71.56,71.57,71.37,71.41,28861.0,59.5973,59.6057,59.4391,59.4724,28861.0
2017-08-31 10:40:00,71.42,71.44,71.32,71.39,37540.0,59.4807,59.4974,59.3975,59.4557,37540.0
2017-08-31 10:50:00,71.39,71.42,71.31,71.34,33235.0,59.4557,59.4807,59.3891,59.4141,33235.0
2017-08-31 11:00:00,71.33,71.37,71.28,71.31,23371.0,59.4058,59.4391,59.3641,59.3891,23371.0
2017-08-31 11:10:00,71.31,71.4,71.29,71.39,29221.0,59.3891,59.4641,59.3725,59.4557,29221.0
2017-08-31 11:20:00,71.4,71.42,71.36,71.4,23469.0,59.4641,59.4807,59.4308,59.4641,23469.0
2017-08-31 11:30:00,71.39,71.4,71.29,71.33,23789.0,59.4557,59.4641,59.3725,59.4058,23789.0
2017-08-31 11:40:00,71.33,71.42,71.32,71.38,34762.0,59.4058,59.4807,59.3975,59.4474,34762.0
2017-08-31 11:50:00,71.38,71.39,71.33,71.34,24419.0,59.4474,59.4557,59.4058,59.4141,24419.0
2017-08-31 12:00:00,71.33,71.34,71.24,71.26,29407.0,59.4058,59.4141,59.3308,59.3475,29407.0
2017-08-31 12:10:00,71.25,71.26,71.2,71.2,30972.0,59.3392,59.3475,59.2975,59.2975,30972.0
2017-08-31 12:20:00,71.19,71.25,71.17,71.19,41921.0,59.2892,59.3392,59.2725,59.2892,41921.0
2017-08-31 12:30:00,71.19,71.2,71.16,71.19,22103.0,59.2892,59.2975,59.2642,59.2892,22103.0
2017-08-31 12:40:00,71.19,71.2,71.14,71.19,23602.0,59.2892,59.2975,59.2475,59.2892,23602.0
2017-08-31 12:50:00,71.19,71.24,71.18,71.23,17286.0,59.2892,59.3308,59.2809,59.3225,17286.0
2017-08-31 13:00:00,71.23,71.31,71.23,71.3,26965.0,59.3225,59.3891,59.3225,59.3808,26965.0
2017-08-31 13:10:00,71.3,71.3,71.24,71.3,20419.0,59.3808,59.3808,59.3308,59.3808,20419.0
2017-08-31 13:20:00,71.29,71.31,71.26,71.29,18089.0,59.3725,59.3891,59.3475,59.3725,18089.0
2017-08-31 13:30:00,71.28,71.32,71.25,71.31,43280.0,59.3641,59.3975,59.3392,59.3891,43280.0
2017-08-31 13:40:00,71.31,71.37,71.3,71.36,23178.0,59.3891,59.4391,59.3808,59.4308,23178.0
2017-08-31 13:50:00,71.36,71.43,71.34,71.42,25418.0,59.4308,59.4891,59.4141,59.4807,25418.0
2017-08-31 14:00:00,71.43,71.46,71.41,71.44,26585.0,59.4891,59.514,59.4724,59.4974,26585.0
2017-08-31 14:10:00,71.44,71.48,71.41,71.46,29607.0,59.4974,59.5307,59.4724,59.514,29607.0
2017-08-31 14:20:00,71.46,71.56,71.45,71.55,34037.0,59.514,59.5973,59.5057,59.589,34037.0
2017-08-31 14:30:00,71.55,71.61,71.55,71.56,43976.0,59.589,59.639,59.589,59.5973,43976.0
2017-08-31 14:40:00,71.57,71.65,71.56,71.62,35346.0,59.6057,59.6723,59.5973,59.6473,35346.0
2017-08-31 14:50:00,71.62,71.67,71.61,71.66,28422.0,59.6473,59.6889,59.639,59.6806,28422.0
2017-08-31 15:00:00,71.67,71.7,71.62,71.64,57408.0,59.6889,59.7139,59.6473,59.664,57408.0
2017-08-31 15:10:00,71.64,71.69,71.62,71.69,38559.0,59.664,59.7056,59.6473,59.7056,38559.0
2017-08-31 15:20:00,71.68,71.69,71.64,71.66,54230.0,59.6973,59.7056,59.664,59.6806,54230.0
2017-08-31 15:30:00,71.66,71.74,71.65,71.73,66477.0,59.6806,59.7472,59.6723,59.7389,66477.0
2017-08-31 15:40:00,71.74,71.74,71.63,71.66,127097.0,59.7472,59.7472,59.6556,59.6806,127097.0
2017-08-31 15:50:00,71.67,71.67,71.58,71.63,436933.0,59.6889,59.6889,59.614,59.6556,436933.0
2017-09-01 09:30:00,71.7,71.7,71.5,71.65,83189.0,59.7139,59.7139,59.5474,59.6723,83189.0
2017-09-01 09:40:00,71.66,71.75,71.61,71.63,70666.0,59.6806,59.7556,59.639,59.6556,70666.0
2017-09-01 09:50:00,71.62,71.62,71.46,71.61,49182.0,59.6473,59.6473,59.514,59.639,49182.0
2017-09-01 10:00:00,71.61,71.7,71.6,71.69,31069.0,59.639,59.7139,59.6306,59.7056,31069.0
2017-09-01 10:10:00,71.69,71.7,71.5,71.5,29782.0,59.7056,59.7139,59.5474,59.5474,29782.0
2017-09-01 10:20:00,71.5,71.55,71.41,71.52,32038.0,59.5474,59.589,59.4724,59.564,32038.0
2017-09-01 10:30:00,71.53,71.54,71.4,71.42,36117.0,59.5723,59.5807,59.4641,59.4807,36117.0
2017-09-01 10:40:00,71.41,71.48,71.38,71.47,18788.0,59.4724,59.5307,59.4474,59.5224,18788.0
2017-09-01 10:50:00,71.48,71.52,71.44,71.44,34702.0,59.5307,59.564,59.4974,59.4974,34702.0
2017-09-01 11:00:00,71.43,71.54,71.43,71.51,25413.0,59.4891,59.5807,59.4891,59.5557,25413.0
2017-09-01 11:10:00,71.51,71.52,71.41,71.42,21007.0,59.5557,59.564,59.4724,59.4807,21007.0
2017-09-01 11:20:00,71.42,71.44,71.33,71.36,27659.0,59.4807,59.4974,59.4058,59.4308,27659.0
2017-09-01 11:30:00,71.37,71.39,71.29,71.35,28983.0,59.4391,59.4557,59.3725,59.4224,28983.0
2017-09-01 11:40:00,71.35,71.43,71.35,71.39,25987.0,59.4224,59.4891,59.4224,59.4557,25987.0
2017-09-01 11:50:00,71.39,71.45,71.34,71.34,39105.0,59.4557,59.5057,59.4141,59.4141,39105.0
2017-09-01 12:00:00,71.34,71.35,71.31,71.34,23551.0,59.4141,59.4224,59.3891,59.4141,23551.0
2017-09-01 12:10:00,71.34,71.34,71.3,71.31,25540.0,59.4141,59.4141,59.3808,59.3891,25540.0
2017-09-01 12:20:00,71.31,71.34,71.27,71.28,29816.0,59.3891,59.4141,59.3558,59.3641,29816.0
2017-09-01 12:30:00,71.28,71.31,71.28,71.31,14670.0,59.3641,59.3891,59.3641,59.3891,14670.0
2017-09-01 12:40:00,71.3,71.3,71.27,71.28,22471.0,59.3808,59.3808,59.3558,59.3641,22471.0
2017-09-01 12:50:00,71.28,71.28,71.23,71.26,31673.0,59.3641,59.3641,59.3225,59.3475,31673.0
2017-09-01 13:00:00,71.26,71.27,71.22,71.23,18085.0,59.3475,59.3558,59.3142,59.3225,18085.0
2017-09-01 13:10:00,71.23,71.26,71.21,71.25,18058.0,59.3225,59.3475,59.3058,59.3392,18058.0
2017-09-01 13:20:00,71.26,71.28,71.21,71.28,22141.0,59.3475,59.3641,59.3058,59.3641,22141.0
2017-09-01 13:30:00,71.3,71.4,71.3,71.34,18639.0,59.3808,59.4641,59.3808,59.4141,18639.0
2017-09-01 13:40:00,71.34,71.36,71.3,71.3,14922.0,59.4141,59.4308,59.3808,59.3808,14922.0
2017-09-01 13:50:00,71.28,71.29,71.24,71.25,12674.0,59.3641,59.3725,59.3308,59.3392,12674.0
2017-09-01 14:00:00,71.25,71.28,71.2,71.2,36235.0,59.3392,59.3641,59.2975,59.2975,36235.0
2017-09-01 14:10:00,71.2,71.21,71.14,71.17,30209.0,59.2975,59.3058,59.2475,59.2725,30209.0
2017-09-01 14:20:00,71.16,71.19,71.16,71.17,18368.0,59.2642,59.2892,59.2642,59.2725,18368.0
2017-09-01 14:30:00,71.17,71.25,71.17,71.23,33596.0,59.2725,59.3392,59.2725,59.3225,33596.0
2017-09-01 14:40:00,71.23,71.28,71.23,71.26,25054.0,59.3225,59.3641,59.3225,59.3475,25054.0
2017-09-01 14:50:00,71.26,71.28,71.25,71.27,28238.0,59.3475,59.3641,59.3392,59.3558,28238.0
2017-09-01 15:00:00,71.27,71.33,71.25,71.32,28347.0,59.3558,59.4058,59.3392,59.3975,28347.0
2017-09-01 15:10:00,71.32,71.33,71.3,71.31,29676.0,59.3975,59.4058,59.3808,59.3891,29676.0
2017-09-01 15:20:00,71.3,71.35,71.3,71.35,33441.0,59.3808,59.4224,59.3808,59.4224,33441.0
2017-09-01 15:30:00,71.34,71.35,71.27,71.28,38032.0,59.4141,59.4224,59.3558,59.3641,38032.0
2017-09-01 15:40:00,71.28,71.3,71.12,71.13,134361.0,59.3641,59.3808,59.2309,59.2392,134361.0
2017-09-01 15:50:00,71.14,71.34,71.04,71.28,319204.0,59.2475,59.4141,59.1643,59.3641,319204.0
2017-09-05 09:30:00,71.1,71.41,71.05,71.38,124094.0,59.2142,59.4724,59.1726,59.4474,124094.0
2017-09-05 09:40:00,71.37,71.4,71.15,71.22,51490.0,59.4391,59.4641,59.2559,59.3142,51490.0
2017-09-05 09:50:00,71.22,71.41,71.22,71.38,54506.0,59.3142,59.4724,59.3142,59.4474,54506.0
2017-09-05 10:00:00,71.38,71.44,71.3,71.42,33895.0,59.4474,59.4974,59.3808,59.4807,33895.0
2017-09-05 10:10:00,71.42,71.42,71.23,71.24,51137.0,59.4807,59.4807,59.3225,59.3308,51137.0
2017-09-05 10:20:00,71.24,71.3,71.19,71.2,85903.0,59.3308,59.3808,59.2892,59.2975,85903.0
2017-09-05 10:30:00,71.2,71.23,71.06,71.14,76936.0,59.2975,59.3225,59.1809,59.2475,76936.0
2017-09-05 10:40:00,71.14,71.15,70.89,70.89,96945.0,59.2475,59.2559,59.0393,59.0393,96945.0
2017-09-05 10:50:00,70.9,70.9,70.77,70.82,95666.0,59.0477,59.0477,58.9394,58.981,95666.0
2017-09-05 11:00:00,70.83,71.09,70.83,71.06,40018.0,58.9894,59.2059,58.9894,59.1809,40018.0
2017-09-05 11:10:00,71.08,71.08,70.96,70.97,47272.0,59.1976,59.1976,59.0976,59.106,47272.0
2017-09-05 11:20:00,70.97,71.09,70.93,71.06,69332.0,59.106,59.2059,59.0726,59.1809,69332.0
2017-09-05 11:30:00,71.05,71.18,71.05,71.17,26591.0,59.1726,59.2809,59.1726,59.2725,26591.0
2017-09-05 11:40:00,71.17,71.2,71.08,71.1,32776.0,59.2725,59.2975,59.1976,59.2142,32776.0
2017-09-05 11:50:00,71.1,71.18,71.04,71.18,29835.0,59.2142,59.2809,59.1643,59.2809,29835.0
2017-09-05 12:00:00,71.18,71.18,70.92,70.97,30603.0,59.2809,59.2809,59.0643,59.106,30603.0
2017-09-05 12:10:00,70.97,71.06,70.97,70.97,26662.0,59.106,59.1809,59.106,59.106,26662.0
2017-09-05 12:20:00,70.96,71.06,70.95,71.0,31049.0,59.0976,59.1809,59.0893,59.1309,31049.0
2017-09-05 12:30:00,71.01,71.05,70.94,70.98,31207.0,59.1393,59.1726,59.081,59.1143,31207.0
2017-09-05 12:40:00,70.97,71.0,70.91,70.92,35956.0,59.106,59.1309,59.056,59.0643,35956.0
2017-09-05 12:50:00,70.93,71.01,70.91,71.01,29867.0,59.0726,59.1393,59.056,59.1393,29867.0
2017-09-05 13:00:00,71.01,71.01,70.89,70.91,22093.0,59.1393,59.1393,59.0393,59.056,22093.0
2017-09-05 13:10:00,70.9,70.99,70.89,70.99,30249.0,59.0477,59.1226,59.0393,59.1226,30249.0
2017-09-05 13:20:00,70.99,71.05,70.97,70.97,33653.0,59.1226,59.1726,59.106,59.106,33653.0
2017-09-05 13:30:00,70.97,71.06,70.96,71.02,40361.0,59.106,59.1809,59.0976,59.1476,40361.0
2017-09-05 13:40:00,71.0,71.03,70.9,70.9,29965.0,59.1309,59.1559,59.0477,59.0477,29965.0
2017-09-05 13:50:00,70.9,70.91,70.81,70.86,31192.0,59.0477,59.056,58.9727,59.0143,31192.0
2017-09-05 14:00:00,70.87,71.0,70.86,70.9,41463.0,59.0227,59.1309,59.0143,59.0477,41463.0
2017-09-05 14:10:00,70.91,70.93,70.84,70.92,31435.0,59.056,59.0726,58.9977,59.0643,31435.0
2017-09-05 14:20:00,70.94,70.98,70.88,70.95,38801.0,59.081,59.1143,59.031,59.0893,38801.0
2017-09-05 14:30:00,70.95,70.96,70.89,70.9,37965.0,59.0893,59.0976,59.0393,59.0477,37965.0
2017-09-05 14:40:00,70.9,70.91,70.85,70.86,39092.0,59.0477,59.056,59.006,59.0143,39092.0
2017-09-05 14:50:00,70.86,70.87,70.84,70.86,54347.0,59.0143,59.0227,58.9977,59.0143,54347.0
2017-09-05 15:00:00,70.86,70.87,70.83,70.87,60755.0,59.0143,59.0227,58.9894,59.0227,60755.0
2017-09-05 15:10:00,70.87,71.0,70.85,70.95,54237.0,59.0227,59.1309,59.006,59.0893,54237.0
2017-09-05 15:20:00,70.95,70.97,70.92,70.97,56259.0,59.0893,59.106,59.0643,59.106,56259.0
2017-09-05 15:30:00,70.97,71.0,70.93,70.95,86384.0,59.106,59.1309,59.0726,59.0893,86384.0
2017-09-05 15:40:00,70.95,70.98,70.9,70.91,150875.0,59.0893,59.1143,59.0477,59.056,150875.0
2017-09-05 15:50:00,70.91,71.15,70.91,71.1,269582.0,59.056,59.2559,59.056,59.2142,269582.0
2017-09-06 09:30:00,71.11,71.25,70.98,71.19,95105.0,59.2226,59.3392,59.1143,59.2892,95105.0
2017-09-06 09:40:00,71.19,71.34,71.18,71.33,44421.0,59.2892,59.4141,59.2809,59.4058,44421.0
2017-09-06 09:50:00,71.33,71.34,71.22,71.31,59167.0,59.4058,59.4141,59.3142,59.3891,59167.0
2017-09-06 10:00:00,71.34,71.43,71.23,71.33,66088.0,59.4141,59.4891,59.3225,59.4058,66088.0
2017-09-06 10:10:00,71.31,71.44,71.27,71.42,39673.0,59.3891,59.4974,59.3558,59.4807,39673.0
2017-09-06 10:20:00,71.42,71.48,71.36,71.48,113339.0,59.4807,59.5307,59.4308,59.5307,113339.0
2017-09-06 10:30:00,71.48,71.61,71.43,71.61,42317.0,59.5307,59.639,59.4891,59.639,42317.0
2017-09-06 10:40:00,71.6,71.7,71.54,71.66,119867.0,59.6306,59.7139,59.5807,59.6806,119867.0
2017-09-06 10:50:00,71.66,71.71,71.54,71.71,38653.0,59.6806,59.7223,59.5807,59.7223,38653.0
2017-09-06 11:00:00,71.7,71.74,71.65,71.67,54440.0,59.7139,59.7472,59.6723,59.6889,54440.0
2017-09-06 11:10:00,71.67,71.7,71.64,71.69,31573.0,59.6889,59.7139,59.664,59.7056,31573.0
2017-09-06 11:20:00,71.69,71.77,71.68,71.69,44169.0,59.7056,59.7722,59.6973,59.7056,44169.0
2017-09-06 11:30:00,71.7,71.72,71.65,71.67,21240.0,59.7139,59.7306,59.6723,59.6889,21240.0
2017-09-06 11:40:00,71.67,71.68,71.61,71.67,29029.0,59.6889,59.6973,59.639,59.6889,29029.0
2017-09-06 11:50:00,71.67,71.71,71.64,71.7,45219.0,59.6889,59.7223,59.664,59.7139,45219.0
2017-09-06 12:00:00,71.69,71.71,71.67,71.7,24755.0,59.7056,59.7223,59.6889,59.7139,24755.0
2017-09-06 12:10:00,71.69,71.75,71.68,71.75,26902.0,59.7056,59.7556,59.6973,59.7556,26902.0
2017-09-06 12:20:00,71.76,71.78,71.69,71.71,29348.0,59.7639,59.7806,59.7056,59.7223,29348.0
2017-09-06 12:30:00,71.7,71.71,71.65,71.67,29151.0,59.7139,59.7223,59.6723,59.6889,29151.0
2017-09-06 12:40:00,71.66,71.68,71.64,71.67,35279.0,59.6806,59.6973,59.664,59.6889,35279.0
2017-09-06 12:50:00,71.66,71.67,71.63,71.65,26686.0,59.6806,59.6889,59.6556,59.6723,26686.0
2017-09-06 13:00:00,71.64,71.64,71.53,71.57,18055.0,59.664,59.664,59.5723,59.6057,18055.0
2017-09-06 13:10:00,71.58,71.6,71.53,71.56,22407.0,59.614,59.6306,59.5723,59.5973,22407.0
2017-09-06 13:20:00,71.56,71.6,71.53,71.53,28246.0,59.5973,59.6306,59.5723,59.5723,28246.0
2017-09-06 13:30:00,71.54,71.58,71.51,71.53,18802.0,59.5807,59.614,59.5557,59.5723,18802.0
2017-09-06 13:40:00,71.55,71.6,71.53,71.55,14699.0,59.589,59.6306,59.5723,59.589,14699.0
2017-09-06 13:50:00,71.55,71.59,71.53,71.57,19152.0,59.589,59.6223,59.5723,59.6057,19152.0
2017-09-06 14:00:00,71.58,71.6,71.53,71.57,31478.0,59.614,59.6306,59.5723,59.6057,31478.0
2017-09-06 14:10:00,71.57,71.6,71.49,71.53,27457.0,59.6057,59.6306,59.539,59.5723,27457.0
2017-09-06 14:20:00,71.53,71.57,71.53,71.56,21476.0,59.5723,59.6057,59.5723,59.5973,21476.0
2017-09-06 14:30:00,71.56,71.6,71.55,71.59,25394.0,59.5973,59.6306,59.589,59.6223,25394.0
2017-09-06 14:40:00,71.59,71.61,71.58,71.58,17287.0,59.6223,59.639,59.614,59.614,17287.0
2017-09-06 14:50:00,71.58,71.62,71.55,71.57,32774.0,59.614,59.6473,59.589,59.6057,32774.0
2017-09-06 15:00:00,71.57,71.57,71.49,71.5,36572.0,59.6057,59.6057,59.539,59.5474,36572.0
2017-09-06 15:10:00,71.49,71.58,71.49,71.57,37592.0,59.539,59.614,59.539,59.6057,37592.0
2017-09-06 15:20:00,71.56,71.62,71.56,71.6,46377.0,59.5973,59.6473,59.5973,59.6306,46377.0
2017-09-06 15:30:00,71.61,71.61,71.45,71.5,57979.0,59.639,59.639,59.5057,59.5474,57979.0
2017-09-06 15:40:00,71.5,71.58,71.47,71.48,110833.0,59.5474,59.614,59.5224,59.5307,110833.0
2017-09-06 15:50:00,71.48,71.49,71.4,71.47,242548.0,59.5307,59.539,59.4641,59.5224,242548.0
2017-09-07 09:30:00,71.45,71.59,71.11,71.5,85288.0,59.5057,59.6223,59.2226,59.5474,85288.0
2017-09-07 09:40:00,71.48,71.54,71.37,71.43,55543.0,59.5307,59.5807,59.4391,59.4891,55543.0
2017-09-07 09:50:00,71.43,71.69,71.43,71.62,56055.0,59.4891,59.7056,59.4891,59.6473,56055.0
2017-09-07 10:00:00,71.63,71.7,71.57,71.7,91722.0,59.6556,59.7139,59.6057,59.7139,91722.0
2017-09-07 10:10:00,71.7,71.72,71.58,71.64,32852.0,59.7139,59.7306,59.614,59.664,32852.0
2017-09-07 10:20:00,71.64,71.67,71.46,71.49,44390.0,59.664,59.6889,59.514,59.539,44390.0
2017-09-07 10:30:00,71.5,71.52,71.31,71.39,41426.0,59.5474,59.564,59.3891,59.4557,41426.0
2017-09-07 10:40:00,71.4,71.43,71.29,71.35,38714.0,59.4641,59.4891,59.3725,59.4224,38714.0
2017-09-07 10:50:00,71.35,71.41,71.3,71.3,27543.0,59.4224,59.4724,59.3808,59.3808,27543.0
2017-09-07 11:00:00,71.28,71.33,71.21,71.23,23966.0,59.3641,59.4058,59.3058,59.3225,23966.0
2017-09-07 11:10:00,71.25,71.28,71.14,71.21,26487.0,59.3392,59.3641,59.2475,59.3058,26487.0
2017-09-07 11:20:00,71.22,71.28,71.16,71.27,25130.0,59.3142,59.3641,59.2642,59.3558,25130.0
2017-09-07 11:30:00,71.29,71.36,71.26,71.27,39335.0,59.3725,59.4308,59.3475,59.3558,39335.0
2017-09-07 11:40:00,71.27,71.34,71.21,71.34,26516.0,59.3558,59.4141,59.3058,59.4141,26516.0
2017-09-07 11:50:00,71.34,71.36,71.32,71.34,16149.0,59.4141,59.4308,59.3975,59.4141,16149.0
2017-09-07 12:00:00,71.35,71.38,71.28,71.3,19924.0,59.4224,59.4474,59.3641,59.3808,19924.0
2017-09-07 12:10:00,71.31,71.32,71.18,71.21,45278.0,59.3891,59.3975,59.2809,59.3058,45278.0
2017-09-07 12:20:00,71.22,71.31,71.19,71.3,12930.0,59.3142,59.3891,59.2892,59.3808,12930.0
2017-09-07 12:30:00,71.3,71.38,71.29,71.32,29996.0,59.3808,59.4474,59.3725,59.3975,29996.0
2017-09-07 12:40:00,71.31,71.35,71.29,71.31,18246.0,59.3891,59.4224,59.3725,59.3891,18246.0
2017-09-07 12:50:00,71.31,71.31,71.27,71.27,17589.0,59.3891,59.3891,59.3558,59.3558,17589.0
2017-09-07 13:00:00,71.26,71.31,71.24,71.31,10222.0,59.3475,59.3891,59.3308,59.3891,10222.0
2017-09-07 13:10:00,71.31,71.35,71.25,71.25,22708.0,59.3891,59.4224,59.3392,59.3392,22708.0
2017-09-07 13:20:00,71.25,71.31,71.21,71.31,14935.0,59.3392,59.3891,59.3058,59.3891,14935.0
2017-09-07 13:30:00,71.3,71.34,71.27,71.34,17436.0,59.3808,59.4141,59.3558,59.4141,17436.0
2017-09-07 13:40:00,71.35,71.43,71.35,71.38,19303.0,59.4224,59.4891,59.4224,59.4474,19303.0
2017-09-07 13:50:00,71.38,71.41,71.34,71.36,15333.0,59.4474,59.4724,59.4141,59.4308,15333.0
2017-09-07 14:00:00,71.36,71.53,71.36,71.53,26705.0,59.4308,59.5723,59.4308,59.5723,26705.0
2017-09-07 14:10:00,71.53,71.63,71.51,71.61,43483.0,59.5723,59.6556,59.5557,59.639,43483.0
2017-09-07 14:20:00,71.62,71.65,71.58,71.61,22525.0,59.6473,59.6723,59.614,59.639,22525.0
2017-09-07 14:30:00,71.61,71.63,71.52,71.57,18231.0,59.639,59.6556,59.564,59.6057,18231.0
2017-09-07 14:40:00,71.58,71.59,71.52,71.59,21968.0,59.614,59.6223,59.564,59.6223,21968.0
2017-09-07 14:50:00,71.58,71.67,71.57,71.67,24633.0,59.614,59.6889,59.6057,59.6889,24633.0
2017-09-07 15:00:00,71.66,71.67,71.5,71.56,27987.0,59.6806,59.6889,59.5474,59.5973,27987.0
2017-09-07 15:10:00,71.56,71.57,71.48,71.52,29234.0,59.5973,59.6057,59.5307,59.564,29234.0
2017-09-07 15:20:00,71.53,71.54,71.45,71.53,37491.0,59.5723,59.5807,59.5057,59.5723,37491.0
2017-09-07 15:30:00,71.53,71.58,71.48,71.57,45737.0,59.5723,59.614,59.5307,59.6057,45737.0
2017-09-07 15:40:00,71.57,71.64,71.55,71.63,112893.0,59.6057,59.664,59.589,59.6556,112893.0
2017-09-07 15:50:00,71.62,71.62,71.52,71.56,236264.0,59.6473,59.6473,59.564,59.5973,236264.0
2017-09-08 09:30:00,71.32,71.48,71.11,71.29,154278.0,59.3975,59.5307,59.2226,59.3725,154278.0
2017-09-08 09:40:00,71.29,71.45,71.21,71.44,71069.0,59.3725,59.5057,59.3058,59.4974,71069.0
2017-09-08 09:50:00,71.45,71.61,71.39,71.61,83065.0,59.5057,59.639,59.4557,59.639,83065.0
2017-09-08 10:00:00,71.63,71.84,71.56,71.84,109483.0,59.6556,59.8305,59.5973,59.8305,109483.0
2017-09-08 10:10:00,71.82,71.88,71.8,71.85,70847.0,59.8139,59.8638,59.7972,59.8389,70847.0
2017-09-08 10:20:00,71.85,71.95,71.8,71.91,97602.0,59.8389,59.9221,59.7972,59.8888,97602.0
2017-09-08 10:30:00,71.9,71.94,71.9,71.91,62599.0,59.8805,59.9138,59.8805,59.8888,62599.0
2017-09-08 10:40:00,71.9,72.07,71.9,72.06,87688.0,59.8805,60.0221,59.8805,60.0137,87688.0
2017-09-08 10:50:00,72.05,72.12,72.04,72.11,48920.0,60.0054,60.0637,59.9971,60.0554,48920.0
2017-09-08 11:00:00,72.11,72.23,72.1,72.16,82220.0,60.0554,60.1553,60.0471,60.097,82220.0
2017-09-08 11:10:00,72.15,72.27,72.13,72.26,77553.0,60.0887,60.1886,60.072,60.1803,77553.0
2017-09-08 11:20:00,72.25,72.29,72.14,72.15,49645.0,60.172,60.2053,60.0804,60.0887,49645.0
2017-09-08 11:30:00,72.16,72.21,72.07,72.08,52924.0,60.097,60.1387,60.0221,60.0304,52924.0
2017-09-08 11:40:00,72.08,72.12,72.06,72.12,33342.0,60.0304,60.0637,60.0137,60.0637,33342.0
2017-09-08 11:50:00,72.12,72.16,72.07,72.07,31211.0,60.0637,60.097,60.0221,60.0221,31211.0
2017-09-08 12:00:00,72.08,72.11,71.74,71.74,66235.0,60.0304,60.0554,59.7472,59.7472,66235.0
2017-09-08 12:10:00,71.75,71.88,71.62,71.84,41609.0,59.7556,59.8638,59.6473,59.8305,41609.0
2017-09-08 12:20:00,71.84,71.84,71.77,71.82,20612.0,59.8305,59.8305,59.7722,59.8139,20612.0
2017-09-08 12:30:00,71.81,71.84,71.76,71.81,23349.0,59.8055,59.8305,59.7639,59.8055,23349.0
2017-09-08 12:40:00,71.81,71.81,71.72,71.76,21833.0,59.8055,59.8055,59.7306,59.7639,21833.0
2017-09-08 12:50:00,71.75,71.82,71.74,71.82,16487.0,59.7556,59.8139,59.7472,59.8139,16487.0
2017-09-08 13:00:00,71.82,71.83,71.74,71.78,18144.0,59.8139,59.8222,59.7472,59.7806,18144.0
2017-09-08 13:10:00,71.78,71.81,71.75,71.81,19277.0,59.7806,59.8055,59.7556,59.8055,19277.0
2017-09-08 13:20:00,71.8,71.8,71.73,71.73,17146.0,59.7972,59.7972,59.7389,59.7389,17146.0
2017-09-08 13:30:00,71.73,71.75,71.66,71.73,22200.0,59.7389,59.7556,59.6806,59.7389,22200.0
2017-09-08 13:40:00,71.74,71.74,71.7,71.7,19495.0,59.7472,59.7472,59.7139,59.7139,19495.0
2017-09-08 13:50:00,71.7,71.77,71.67,71.74,29281.0,59.7139,59.7722,59.6889,59.7472,29281.0
2017-09-08 14:00:00,71.75,71.78,71.71,71.71,23206.0,59.7556,59.7806,59.7223,59.7223,23206.0
2017-09-08 14:10:00,71.71,71.77,71.68,71.71,32253.0,59.7223,59.7722,59.6973,59.7223,32253.0
2017-09-08 14:20:00,71.7,71.71,71.65,71.69,31638.0,59.7139,59.7223,59.6723,59.7056,31638.0
2017-09-08 14:30:00,71.7,71.77,71.69,71.77,32558.0,59.7139,59.7722,59.7056,59.7722,32558.0
2017-09-08 14:40:00,71.77,71.78,71.66,71.66,41244.0,59.7722,59.7806,59.6806,59.6806,41244.0
2017-09-08 14:50:00,71.66,71.88,71.65,71.86,50511.0,59.6806,59.8638,59.6723,59.8472,50511.0
2017-09-08 15:00:00,71.86,71.88,71.82,71.85,40104.0,59.8472,59.8638,59.8139,59.8389,40104.0
2017-09-08 15:10:00,71.85,71.88,71.84,71.87,46853.0,59.8389,59.8638,59.8305,59.8555,46853.0
2017-09-08 15:20:00,71.87,71.95,71.86,71.94,55786.0,59.8555,59.9221,59.8472,59.9138,55786.0
2017-09-08 15:30:00,71.94,71.94,71.83,71.9,82288.0,59.9138,59.9138,59.8222,59.8805,82288.0
2017-09-08 15:40:00,71.9,71.98,71.87,71.91,100706.0,59.8805,59.9471,59.8555,59.8888,100706.0
2017-09-08 15:50:00,71.91,71.92,71.82,71.84,202222.0,59.8888,59.8971,59.8139,59.8305,202222.0
2017-09-11 09:30:00,71.82,71.93,71.72,71.8,147007.0,59.8139,59.9055,59.7306,59.7972,147007.0
2017-09-11 09:40:00,71.81,71.9,71.78,71.84,81803.0,59.8055,59.8805,59.7806,59.8305,81803.0
2017-09-11 09:50:00,71.85,71.9,71.77,71.86,50702.0,59.8389,59.8805,59.7722,59.8472,50702.0
2017-09-11 10:00:00,71.87,71.89,71.74,71.74,40693.0,59.8555,59.8722,59.7472,59.7472,40693.0
2017-09-11 10:10:00,71.74,71.9,71.72,71.9,58311.0,59.7472,59.8805,59.7306,59.8805,58311.0
2017-09-11 10:20:00,71.9,71.93,71.8,71.86,40035.0,59.8805,59.9055,59.7972,59.8472,40035.0
2017-09-11 10:30:00,71.86,71.92,71.86,71.9,41203.0,59.8472,59.8971,59.8472,59.8805,41203.0
2017-09-11 10:40:00,71.9,71.9,71.77,71.81,44997.0,59.8805,59.8805,59.7722,59.8055,44997.0
2017-09-11 10:50:00,71.8,71.86,71.77,71.82,31391.0,59.7972,59.8472,59.7722,59.8139,31391.0
2017-09-11 11:00:00,71.82,71.84,71.75,71.77,21791.0,59.8139,59.8305,59.7556,59.7722,21791.0
2017-09-11 11:10:00,71.77,71.8,71.74,71.77,23607.0,59.7722,59.7972,59.7472,59.7722,23607.0
2017-09-11 11:20:00,71.78,71.87,71.78,71.87,24621.0,59.7806,59.8555,59.7806,59.8555,24621.0
2017-09-11 11:30:00,71.87,71.91,71.8,71.91,29123.0,59.8555,59.8888,59.7972,59.8888,29123.0
2017-09-11 11:40:00,71.9,72.05,71.88,72.01,22609.0,59.8805,60.0054,59.8638,59.9721,22609.0
2017-09-11 11:50:00,72.02,72.06,72.0,72.06,31262.0,59.9804,60.0137,59.9638,60.0137,31262.0
2017-09-11 12:00:00,72.06,72.1,72.01,72.05,31740.0,60.0137,60.0471,59.9721,60.0054,31740.0
2017-09-11 12:10:00,72.05,72.09,72.04,72.06,19282.0,60.0054,60.0387,59.9971,60.0137,19282.0
2017-09-11 12:20:00,72.05,72.06,72.0,72.01,13942.0,60.0054,60.0137,59.9638,59.9721,13942.0
2017-09-11 12:30:00,72.01,72.05,72.0,72.05,18363.0,59.9721,60.0054,59.9638,60.0054,18363.0
2017-09-11 12:40:00,72.05,72.09,72.05,72.06,12409.0,60.0054,60.0387,60.0054,60.0137,12409.0
2017-09-11 12:50:00,72.06,72.15,72.06,72.11,15712.0,60.0137,60.0887,60.0137,60.0554,15712.0
2017-09-11 13:00:00,72.12,72.14,72.02,72.02,23214.0,60.0637,60.0804,59.9804,59.9804,23214.0
2017-09-11 13:10:00,72.03,72.08,72.03,72.06,14350.0,59.9888,60.0304,59.9888,60.0137,14350.0
2017-09-11 13:20:00,72.06,72.07,72.04,72.06,11478.0,60.0137,60.0221,59.9971,60.0137,11478.0
2017-09-11 13:30:00,72.05,72.06,72.0,72.01,21688.0,60.0054,60.0137,59.9638,59.9721,21688.0
2017-09-11 13:40:00,72.02,72.04,72.01,72.03,10953.0,59.9804,59.9971,59.9721,59.9888,10953.0
2017-09-11 13:50:00,72.03,72.03,72.0,72.02,9979.0,59.9888,59.9888,59.9638,59.9804,9979.0
2017-09-11 14:00:00,72.02,72.04,72.0,72.01,18110.0,59.9804,59.9971,59.9638,59.9721,18110.0
2017-09-11 14:10:00,72.02,72.03,71.99,72.0,13959.0,59.9804,59.9888,59.9554,59.9638,13959.0
2017-09-11 14:20:00,71.99,72.03,71.98,72.02,15363.0,59.9554,59.9888,59.9471,59.9804,15363.0
2017-09-11 14:30:00,72.02,72.1,72.02,72.08,24673.0,59.9804,60.0471,59.9804,60.0304,24673.0
2017-09-11 14:40:00,72.08,72.13,72.07,72.07,28936.0,60.0304,60.072,60.0221,60.0221,28936.0
2017-09-11 14:50:00,72.09,72.11,72.06,72.08,19510.0,60.0387,60.0554,60.0137,60.0304,19510.0
2017-09-11 15:00:00,72.08,72.11,72.0,72.03,23268.0,60.0304,60.0554,59.9638,59.9888,23268.0
2017-09-11 15:10:00,72.03,72.09,72.02,72.06,24992.0,59.9888,60.0387,59.9804,60.0137,24992.0
2017-09-11 15:20:00,72.06,72.1,71.98,72.07,124423.0,60.0137,60.0471,59.9471,60.0221,124423.0
2017-09-11 15:30:00,72.07,72.14,71.95,72.05,84109.0,60.0221,60.0804,59.9221,60.0054,84109.0
2017-09-11 15:40:00,72.06,72.07,71.98,72.04,68832.0,60.0137,60.0221,59.9471,59.9971,68832.0
2017-09-11 15:50:00,72.04,72.04,71.96,72.03,188905.0,59.9971,59.9971,59.9305,59.9888,188905.0
2017-09-12 09:30:00,72.0,72.25,72.0,72.17,105315.0,59.9638,60.172,59.9638,60.1054,105315.0
2017-09-12 09:40:00,72.16,72.4,72.16,72.4,40996.0,60.097,60.2969,60.097,60.2969,40996.0
2017-09-12 09:50:00,72.4,72.44,72.35,72.44,42606.0,60.2969,60.3302,60.2553,60.3302,42606.0
2017-09-12 10:00:00,72.45,72.47,72.35,72.36,33508.0,60.3385,60.3552,60.2553,60.2636,33508.0
2017-09-12 10:10:00,72.36,72.36,72.27,72.3,26353.0,60.2636,60.2636,60.1886,60.2136,26353.0
2017-09-12 10:20:00,72.28,72.29,72.05,72.08,42177.0,60.197,60.2053,60.0054,60.0304,42177.0
2017-09-12 10:30:00,72.09,72.19,72.08,72.11,34319.0,60.0387,60.122,60.0304,60.0554,34319.0
2017-09-12 10:40:00,72.11,72.14,71.95,71.97,18342.0,60.0554,60.0804,59.9221,59.9388,18342.0
2017-09-12 10:50:00,71.98,72.04,71.96,72.04,16846.0,59.9471,59.9971,59.9305,59.9971,16846.0
2017-09-12 11:00:00,72.04,72.12,72.0,72.06,20598.0,59.9971,60.0637,59.9638,60.0137,20598.0
2017-09-12 11:10:00,72.06,72.1,72.0,72.0,20199.0,60.0137,60.0471,59.9638,59.9638,20199.0
2017-09-12 11:20:00,72.01,72.06,71.97,72.04,20883.0,59.9721,60.0137,59.9388,59.9971,20883.0
2017-09-12 11:30:00,72.04,72.04,71.95,71.95,25590.0,59.9971,59.9971,59.9221,59.9221,25590.0
2017-09-12 11:40:00,71.94,71.95,71.87,71.91,23391.0,59.9138,59.9221,59.8555,59.8888,23391.0
2017-09-12 11:50:00,71.9,71.95,71.88,71.89,23894.0,59.8805,59.9221,59.8638,59.8722,23894.0
2017-09-12 12:00:00,71.88,71.92,71.87,71.91,26306.0,59.8638,59.8971,59.8555,59.8888,26306.0
2017-09-12 12:10:00,71.91,71.95,71.91,71.95,12146.0,59.8888,59.9221,59.8888,59.9221,12146.0
2017-09-12 12:20:00,71.94,71.96,71.91,71.93,16143.0,59.9138,59.9305,59.8888,59.9055,16143.0
2017-09-12 12:30:00,71.93,71.97,71.92,71.96,12851.0,59.9055,59.9388,59.8971,59.9305,12851.0
2017-09-12 12:40:00,71.96,72.02,71.94,72.02,13627.0,59.9305,59.9804,59.9138,59.9804,13627.0
2017-09-12 12:50:00,72.02,72.03,71.99,72.01,11077.0,59.9804,59.9888,59.9554,59.9721,11077.0
2017-09-12 13:00:00,72.02,72.04,71.97,71.98,10933.0,59.9804,59.9971,59.9388,59.9471,10933.0
2017-09-12 13:10:00,71.99,71.99,71.93,71.95,11243.0,59.9554,59.9554,59.9055,59.9221,11243.0
2017-09-12 13:20:00,71.95,71.96,71.9,71.91,13745.0,59.9221,59.9305,59.8805,59.8888,13745.0
2017-09-12 13:30:00,71.92,71.98,71.92,71.94,17390.0,59.8971,59.9471,59.8971,59.9138,17390.0
2017-09-12 13:40:00,71.94,71.94,71.9,71.94,17922.0,59.9138,59.9138,59.8805,59.9138,17922.0
2017-09-12 13:50:00,71.93,71.96,71.89,71.94,16254.0,59.9055,59.9305,59.8722,59.9138,16254.0
2017-09-12 14:00:00,71.94,71.95,71.87,71.89,27194.0,59.9138,59.9221,59.8555,59.8722,27194.0
2017-09-12 14:10:00,71.9,71.9,71.86,71.89,18313.0,59.8805,59.8805,59.8472,59.8722,18313.0
2017-09-12 14:20:00,71.89,71.94,71.86,71.91,18292.0,59.8722,59.9138,59.8472,59.8888,18292.0
2017-09-12 14:30:00,71.91,71.92,71.86,71.9,15206.0,59.8888,59.8971,59.8472,59.8805,15206.0
2017-09-12 14:40:00,71.91,71.93,71.88,71.88,11587.0,59.8888,59.9055,59.8638,59.8638,11587.0
2017-09-12 14:50:00,71.88,71.96,71.88,71.95,15163.0,59.8638,59.9305,59.8638,59.9221,15163.0
2017-09-12 15:00:00,71.95,71.96,71.91,71.92,17127.0,59.9221,59.9305,59.8888,59.8971,17127.0
2017-09-12 15:10:00,71.92,71.98,71.91,71.97,36346.0,59.8971,59.9471,59.8888,59.9388,36346.0
2017-09-12 15:20:00,71.98,72.04,71.97,71.98,31081.0,59.9471,59.9971,59.9388,59.9471,31081.0
2017-09-12 15:30:00,71.98,72.01,71.93,71.95,32552.0,59.9471,59.9721,59.9055,59.9221,32552.0
2017-09-12 15:40:00,71.95,71.98,71.93,71.93,45160.0,59.9221,59.9471,59.9055,59.9055,45160.0
2017-09-12 15:50:00,71.94,71.99,71.91,71.97,126325.0,59.9138,59.9554,59.8888,59.9388,126325.0
2017-09-13 09:30:00,71.94,72.09,71.89,72.04,58376.0,59.9138,60.0387,59.8722,59.9971,58376.0
2017-09-13 09:40:00,72.03,72.08,71.9,71.96,24596.0,59.9888,60.0304,59.8805,59.9305,24596.0
2017-09-13 09:50:00,71.96,72.09,71.96,72.05,25444.0,59.9305,60.0387,59.9305,60.0054,25444.0
2017-09-13 10:00:00,72.07,72.08,71.84,71.88,23766.0,60.0221,60.0304,59.8305,59.8638,23766.0
2017-09-13 10:10:00,71.89,71.94,71.87,71.91,23617.0,59.8722,59.9138,59.8555,59.8888,23617.0
2017-09-13 10:20:00,71.92,71.98,71.89,71.91,32873.0,59.8971,59.9471,59.8722,59.8888,32873.0
2017-09-13 10:30:00,71.91,71.99,71.87,71.99,38760.0,59.8888,59.9554,59.8555,59.9554,38760.0
2017-09-13 10:40:00,72.0,72.0,71.92,71.95,21351.0,59.9638,59.9638,59.8971,59.9221,21351.0
2017-09-13 10:50:00,71.94,71.95,71.88,71.88,24868.0,59.9138,59.9221,59.8638,59.8638,24868.0
2017-09-13 11:00:00,71.88,71.91,71.86,71.9,34709.0,59.8638,59.8888,59.8472,59.8805,34709.0
2017-09-13 11:10:00,71.9,71.9,71.86,71.89,14496.0,59.8805,59.8805,59.8472,59.8722,14496.0
2017-09-13 11:20:00,71.89,71.91,71.87,71.9,36062.0,59.8722,59.8888,59.8555,59.8805,36062.0
2017-09-13 11:30:00,71.9,71.91,71.87,71.9,21690.0,59.8805,59.8888,59.8555,59.8805,21690.0
2017-09-13 11:40:00,71.9,71.91,71.88,71.9,20962.0,59.8805,59.8888,59.8638,59.8805,20962.0
2017-09-13 11:50:00,71.9,71.98,71.9,71.98,16860.0,59.8805,59.9471,59.8805,59.9471,16860.0
2017-09-13 12:00:00,71.99,72.0,71.9,71.91,14324.0,59.9554,59.9638,59.8805,59.8888,14324.0
2017-09-13 12:10:00,71.92,71.96,71.92,71.94,14265.0,59.8971,59.9305,59.8971,59.9138,14265.0
2017-09-13 12:20:00,71.94,71.97,71.89,71.93,16599.0,59.9138,59.9388,59.8722,59.9055,16599.0
2017-09-13 12:30:00,71.94,71.97,71.93,71.97,13074.0,59.9138,59.9388,59.9055,59.9388,13074.0
2017-09-13 12:40:00,71.97,72.0,71.94,71.94,14425.0,59.9388,59.9638,59.9138,59.9138,14425.0
2017-09-13 12:50:00,71.94,71.97,71.94,71.95,12227.0,59.9138,59.9388,59.9138,59.9221,12227.0
2017-09-13 13:00:00,71.95,71.96,71.9,71.9,11685.0,59.9221,59.9305,59.8805,59.8805,11685.0
2017-09-13 13:10:00,71.89,71.93,71.87,71.88,11535.0,59.8722,59.9055,59.8555,59.8638,11535.0
2017-09-13 13:20:00,71.88,71.88,71.8,71.82,22776.0,59.8638,59.8638,59.7972,59.8139,22776.0
2017-09-13 13:30:00,71.82,71.89,71.81,71.88,12203.0,59.8139,59.8722,59.8055,59.8638,12203.0
2017-09-13 13:40:00,71.88,71.9,71.86,71.86,60482.0,59.8638,59.8805,59.8472,59.8472,60482.0
2017-09-13 13:50:00,71.86,71.86,71.73,71.73,25729.0,59.8472,59.8472,59.7389,59.7389,25729.0
2017-09-13 14:00:00,71.73,71.73,71.68,71.7,20508.0,59.7389,59.7389,59.6973,59.7139,20508.0
2017-09-13 14:10:00,71.7,71.7,71.66,71.69,24038.0,59.7139,59.7139,59.6806,59.7056,24038.0
2017-09-13 14:20:00,71.69,71.69,71.63,71.63,34329.0,59.7056,59.7056,59.6556,59.6556,34329.0
2017-09-13 14:30:00,71.63,71.63,71.57,71.58,32179.0,59.6556,59.6556,59.6057,59.614,32179.0
2017-09-13 14:40:00,71.59,71.63,71.56,71.58,30652.0,59.6223,59.6556,59.5973,59.614,30652.0
2017-09-13 14:50:00,71.58,71.65,71.55,71.65,44768.0,59.614,59.6723,59.589,59.6723,44768.0
2017-09-13 15:00:00,71.66,71.8,71.62,71.67,65690.0,59.6806,59.7972,59.6473,59.6889,65690.0
2017-09-13 15:10:00,71.67,71.71,71.62,71.67,24823.0,59.6889,59.7223,59.6473,59.6889,24823.0
2017-09-13 15:20:00,71.67,71.68,71.62,71.63,33406.0,59.6889,59.6973,59.6473,59.6556,33406.0
2017-09-13 15:30:00,71.63,71.72,71.61,71.72,51039.0,59.6556,59.7306,59.639,59.7306,51039.0
2017-09-13 15:40:00,71.72,71.73,71.64,71.65,94345.0,59.7306,59.7389,59.664,59.6723,94345.0
2017-09-13 15:50:00,71.65,71.69,71.64,71.65,155529.0,59.6723,59.7056,59.664,59.6723,155529.0
2017-09-14 09:30:00,71.57,71.64,71.4,71.56,59927.0,59.6057,59.664,59.4641,59.5973,59927.0
2017-09-14 09:40:00,71.58,71.7,71.56,71.66,37251.0,59.614,59.7139,59.5973,59.6806,37251.0
2017-09-14 09:50:00,71.66,71.71,71.6,71.63,34408.0,59.6806,59.7223,59.6306,59.6556,34408.0
2017-09-14 10:00:00,71.64,71.69,71.58,71.69,23570.0,59.664,59.7056,59.614,59.7056,23570.0
2017-09-14 10:10:00,71.69,71.8,71.66,71.78,34111.0,59.7056,59.7972,59.6806,59.7806,34111.0
2017-09-14 10:20:00,71.78,71.78,71.7,71.73,27516.0,59.7806,59.7806,59.7139,59.7389,27516.0
2017-09-14 10:30:00,71.73,71.85,71.7,71.74,44779.0,59.7389,59.8389,59.7139,59.7472,44779.0
2017-09-14 10:40:00,71.75,71.83,71.69,71.82,26298.0,59.7556,59.8222,59.7056,59.8139,26298.0
2017-09-14 10:50:00,71.81,71.84,71.8,71.83,22070.0,59.8055,59.8305,59.7972,59.8222,22070.0
2017-09-14 11:00:00,71.83,71.89,71.82,71.88,19151.0,59.8222,59.8722,59.8139,59.8638,19151.0
2017-09-14 11:10:00,71.88,71.9,71.83,71.88,24333.0,59.8638,59.8805,59.8222,59.8638,24333.0
2017-09-14 11:20:00,71.89,71.91,71.87,71.9,23371.0,59.8722,59.8888,59.8555,59.8805,23371.0
2017-09-14 11:30:00,71.89,71.96,71.87,71.93,30179.0,59.8722,59.9305,59.8555,59.9055,30179.0
2017-09-14 11:40:00,71.93,71.98,71.9,71.98,16340.0,59.9055,59.9471,59.8805,59.9471,16340.0
2017-09-14 11:50:00,71.98,72.0,71.93,71.96,23248.0,59.9471,59.9638,59.9055,59.9305,23248.0
2017-09-14 12:00:00,71.96,71.97,71.93,71.95,16825.0,59.9305,59.9388,59.9055,59.9221,16825.0
2017-09-14 12:10:00,71.95,71.98,71.9,71.97,21354.0,59.9221,59.9471,59.8805,59.9388,21354.0
2017-09-14 12:20:00,71.98,72.06,71.97,72.03,20193.0,59.9471,60.0137,59.9388,59.9888,20193.0
2017-09-14 12:30:00,72.02,72.05,72.0,72.02,18978.0,59.9804,60.0054,59.9638,59.9804,18978.0
2017-09-14 12:40:00,72.02,72.05,71.97,71.99,21185.0,59.9804,60.0054,59.9388,59.9554,21185.0
2017-09-14 12:50:00,71.98,72.05,71.97,71.99,16317.0,59.9471,60.0054,59.9388,59.9554,16317.0
2017-09-14 13:00:00,71.99,72.0,71.94,71.95,38607.0,59.9554,59.9638,59.9138,59.9221,38607.0
2017-09-14 13:10:00,71.94,71.99,71.92,71.96,23002.0,59.9138,59.9554,59.8971,59.9305,23002.0
2017-09-14 13:20:00,71.96,71.96,71.92,71.93,20243.0,59.9305,59.9305,59.8971,59.9055,20243.0
2017-09-14 13:30:00,71.93,71.95,71.91,71.94,17052.0,59.9055,59.9221,59.8888,59.9138,17052.0
2017-09-14 13:40:00,71.94,72.06,71.94,72.03,20991.0,59.9138,60.0137,59.9138,59.9888,20991.0
2017-09-14 13:50:00,72.04,72.09,72.01,72.03,26535.0,59.9971,60.0387,59.9721,59.9888,26535.0
2017-09-14 14:00:00,72.02,72.09,72.01,72.07,18170.0,59.9804,60.0387,59.9721,60.0221,18170.0
2017-09-14 14:10:00,72.07,72.1,72.03,72.06,22928.0,60.0221,60.0471,59.9888,60.0137,22928.0
2017-09-14 14:20:00,72.07,72.1,72.05,72.08,34194.0,60.0221,60.0471,60.0054,60.0304,34194.0
2017-09-14 14:30:00,72.08,72.15,72.08,72.1,27620.0,60.0304,60.0887,60.0304,60.0471,27620.0
2017-09-14 14:40:00,72.11,72.15,72.07,72.1,22634.0,60.0554,60.0887,60.0221,60.0471,22634.0
2017-09-14 14:50:00,72.1,72.11,72.02,72.03,34851.0,60.0471,60.0554,59.9804,59.9888,34851.0
2017-09-14 15:00:00,72.04,72.05,72.02,72.03,24928.0,59.9971,60.0054,59.9804,59.9888,24928.0
2017-09-14 15:10:00,72.03,72.06,72.01,72.06,50175.0,59.9888,60.0137,59.9721,60.0137,50175.0
2017-09-14 15:20:00,72.06,72.09,72.05,72.09,54709.0,60.0137,60.0387,60.0054,60.0387,54709.0
2017-09-14 15:30:00,72.1,72.19,72.06,72.14,70795.0,60.0471,60.122,60.0137,60.0804,70795.0
2017-09-14 15:40:00,72.14,72.17,72.1,72.17,95070.0,60.0804,60.1054,60.0471,60.1054,95070.0
2017-09-14 15:50:00,72.17,72.19,72.11,72.18,180883.0,60.1054,60.122,60.0554,60.1137,180883.0
2017-09-15 09:30:00,72.33,72.62,72.2,72.31,995263.0,60.2386,60.4801,60.1303,60.222,995263.0
2017-09-15 09:40:00,72.31,72.32,72.04,72.11,85118.0,60.222,60.2303,59.9971,60.0554,85118.0
2017-09-15 09:50:00,72.1,72.17,71.99,72.01,83018.0,60.0471,60.1054,59.9554,59.9721,83018.0
2017-09-15 10:00:00,72.02,72.02,71.8,71.81,40324.0,59.9804,59.9804,59.7972,59.8055,40324.0
2017-09-15 10:10:00,71.82,71.9,71.79,71.9,35487.0,59.8139,59.8805,59.7889,59.8805,35487.0
2017-09-15 10:20:00,71.9,71.98,71.9,71.96,36521.0,59.8805,59.9471,59.8805,59.9305,36521.0
2017-09-15 10:30:00,71.95,71.96,71.88,71.92,37319.0,59.9221,59.9305,59.8638,59.8971,37319.0
2017-09-15 10:40:00,71.93,71.97,71.85,71.88,38814.0,59.9055,59.9388,59.8389,59.8638,38814.0
2017-09-15 10:50:00,71.87,71.87,71.73,71.73,46016.0,59.8555,59.8555,59.7389,59.7389,46016.0
2017-09-15 11:00:00,71.73,71.9,71.72,71.9,35900.0,59.7389,59.8805,59.7306,59.8805,35900.0
2017-09-15 11:10:00,71.9,72.04,71.9,72.03,19962.0,59.8805,59.9971,59.8805,59.9888,19962.0
2017-09-15 11:20:00,72.04,72.15,72.04,72.1,33442.0,59.9971,60.0887,59.9971,60.0471,33442.0
2017-09-15 11:30:00,72.11,72.14,71.99,72.01,26672.0,60.0554,60.0804,59.9554,59.9721,26672.0
2017-09-15 11:40:00,72.01,72.13,71.98,72.11,53070.0,59.9721,60.072,59.9471,60.0554,53070.0
2017-09-15 11:50:00,72.11,72.12,72.05,72.08,54743.0,60.0554,60.0637,60.0054,60.0304,54743.0
2017-09-15 12:00:00,72.08,72.16,72.07,72.16,30491.0,60.0304,60.097,60.0221,60.097,30491.0
2017-09-15 12:10:00,72.16,72.19,72.13,72.17,27894.0,60.097,60.122,60.072,60.1054,27894.0
2017-09-15 12:20:00,72.17,72.17,72.11,72.17,24505.0,60.1054,60.1054,60.0554,60.1054,24505.0
2017-09-15 12:30:00,72.17,72.18,72.06,72.14,25606.0,60.1054,60.1137,60.0137,60.0804,25606.0
2017-09-15 12:40:00,72.15,72.16,72.12,72.12,15947.0,60.0887,60.097,60.0637,60.0637,15947.0
2017-09-15 12:50:00,72.12,72.14,72.06,72.14,13481.0,60.0637,60.0804,60.0137,60.0804,13481.0
2017-09-15 13:00:00,72.14,72.17,72.11,72.17,26209.0,60.0804,60.1054,60.0554,60.1054,26209.0
2017-09-15 13:10:00,72.16,72.17,72.08,72.09,19232.0,60.097,60.1054,60.0304,60.0387,19232.0
2017-09-15 13:20:00,72.1,72.11,72.05,72.08,15777.0,60.0471,60.0554,60.0054,60.0304,15777.0
2017-09-15 13:30:00,72.08,72.11,72.07,72.1,19487.0,60.0304,60.0554,60.0221,60.0471,19487.0
2017-09-15 13:40:00,72.11,72.17,72.11,72.16,16661.0,60.0554,60.1054,60.0554,60.097,16661.0
2017-09-15 13:50:00,72.15,72.16,72.1,72.11,21911.0,60.0887,60.097,60.0471,60.0554,21911.0
2017-09-15 14:00:00,72.1,72.13,72.1,72.12,20355.0,60.0471,60.072,60.0471,60.0637,20355.0
2017-09-15 14:10:00,72.11,72.14,72.09,72.09,19637.0,60.0554,60.0804,60.0387,60.0387,19637.0
2017-09-15 14:20:00,72.09,72.13,72.09,72.13,22623.0,60.0387,60.072,60.0387,60.072,22623.0
2017-09-15 14:30:00,72.13,72.15,72.11,72.13,24406.0,60.072,60.0887,60.0554,60.072,24406.0
2017-09-15 14:40:00,72.13,72.19,72.12,72.18,21955.0,60.072,60.122,60.0637,60.1137,21955.0
2017-09-15 14:50:00,72.17,72.2,72.14,72.2,29235.0,60.1054,60.1303,60.0804,60.1303,29235.0
2017-09-15 15:00:00,72.2,72.23,72.18,72.22,17529.0,60.1303,60.1553,60.1137,60.147,17529.0
2017-09-15 15:10:00,72.23,72.28,72.21,72.25,28157.0,60.1553,60.197,60.1387,60.172,28157.0
2017-09-15 15:20:00,72.26,72.34,72.25,72.33,72807.0,60.1803,60.2469,60.172,60.2386,72807.0
2017-09-15 15:30:00,72.33,72.34,72.29,72.32,56358.0,60.2386,60.2469,60.2053,60.2303,56358.0
2017-09-15 15:40:00,72.33,72.38,72.26,72.31,161975.0,60.2386,60.2803,60.1803,60.222,161975.0
2017-09-15 15:50:00,72.31,72.31,72.12,72.26,483319.0,60.222,60.222,60.0637,60.1803,483319.0
2017-09-18 09:30:00,72.28,72.4,72.0,72.22,102459.0,60.197,60.2969,59.9638,60.147,102459.0
2017-09-18 09:40:00,72.23,72.34,72.2,72.32,30218.0,60.1553,60.2469,60.1303,60.2303,30218.0
2017-09-18 09:50:00,72.32,72.48,72.29,72.47,30036.0,60.2303,60.3635,60.2053,60.3552,30036.0
2017-09-18 10:00:00,72.47,72.53,72.39,72.52,39737.0,60.3552,60.4052,60.2886,60.3968,39737.0
2017-09-18 10:10:00,72.51,72.51,72.42,72.45,25906.0,60.3885,60.3885,60.3136,60.3385,25906.0
2017-09-18 10:20:00,72.44,72.46,72.39,72.39,26429.0,60.3302,60.3469,60.2886,60.2886,26429.0
2017-09-18 10:30:00,72.39,72.4,72.34,72.38,39791.0,60.2886,60.2969,60.2469,60.2803,39791.0
2017-09-18 10:40:00,72.39,72.4,72.35,72.4,14182.0,60.2886,60.2969,60.2553,60.2969,14182.0
2017-09-18 10:50:00,72.4,72.4,72.3,72.32,20720.0,60.2969,60.2969,60.2136,60.2303,20720.0
2017-09-18 11:00:00,72.32,72.35,72.29,72.33,29436.0,60.2303,60.2553,60.2053,60.2386,29436.0
2017-09-18 11:10:00,72.33,72.33,72.28,72.3,29296.0,60.2386,60.2386,60.197,60.2136,29296.0
2017-09-18 11:20:00,72.3,72.34,72.28,72.33,30049.0,60.2136,60.2469,60.197,60.2386,30049.0
2017-09-18 11:30:00,72.34,72.34,72.28,72.3,21472.0,60.2469,60.2469,60.197,60.2136,21472.0
2017-09-18 11:40:00,72.31,72.34,72.29,72.3,19501.0,60.222,60.2469,60.2053,60.2136,19501.0
2017-09-18 11:50:00,72.3,72.32,72.26,72.31,19671.0,60.2136,60.2303,60.1803,60.222,19671.0
2017-09-18 12:00:00,72.31,72.35,72.27,72.29,27520.0,60.222,60.2553,60.1886,60.2053,27520.0
2017-09-18 12:10:00,72.29,72.31,72.23,72.27,19502.0,60.2053,60.222,60.1553,60.1886,19502.0
2017-09-18 12:20:00,72.26,72.28,72.22,72.28,16302.0,60.1803,60.197,60.147,60.197,16302.0
2017-09-18 12:30:00,72.28,72.28,72.25,72.25,15007.0,60.197,60.197,60.172,60.172,15007.0
2017-09-18 12:40:00,72.25,72.32,72.25,72.31,31846.0,60.172,60.2303,60.172,60.222,31846.0
2017-09-18 12:50:00,72.32,72.33,72.29,72.29,16328.0,60.2303,60.2386,60.2053,60.2053,16328.0
2017-09-18 13:00:00,72.29,72.33,72.29,72.33,19249.0,60.2053,60.2386,60.2053,60.2386,19249.0
2017-09-18 13:10:00,72.34,72.35,72.32,72.32,30682.0,60.2469,60.2553,60.2303,60.2303,30682.0
2017-09-18 13:20:00,72.33,72.34,72.29,72.32,9619.0,60.2386,60.2469,60.2053,60.2303,9619.0
2017-09-18 13:30:00,72.32,72.32,72.28,72.31,14170.0,60.2303,60.2303,60.197,60.222,14170.0
2017-09-18 13:40:00,72.31,72.35,72.27,72.3,23091.0,60.222,60.2553,60.1886,60.2136,23091.0
2017-09-18 13:50:00,72.29,72.3,72.24,72.25,11814.0,60.2053,60.2136,60.1637,60.172,11814.0
2017-09-18 14:00:00,72.25,72.25,72.21,72.23,15009.0,60.172,60.172,60.1387,60.1553,15009.0
2017-09-18 14:10:00,72.24,72.28,72.2,72.26,47264.0,60.1637,60.197,60.1303,60.1803,47264.0
2017-09-18 14:20:00,72.26,72.32,72.24,72.31,15734.0,60.1803,60.2303,60.1637,60.222,15734.0
2017-09-18 14:30:00,72.3,72.35,72.28,72.35,17650.0,60.2136,60.2553,60.197,60.2553,17650.0
2017-09-18 14:40:00,72.36,72.4,72.34,72.38,15880.0,60.2636,60.2969,60.2469,60.2803,15880.0
2017-09-18 14:50:00,72.38,72.41,72.38,72.39,17312.0,60.2803,60.3052,60.2803,60.2886,17312.0
2017-09-18 15:00:00,72.39,72.4,72.36,72.38,19397.0,60.2886,60.2969,60.2636,60.2803,19397.0
2017-09-18 15:10:00,72.38,72.4,72.37,72.4,16151.0,60.2803,60.2969,60.2719,60.2969,16151.0
2017-09-18 15:20:00,72.4,72.41,72.39,72.41,16662.0,60.2969,60.3052,60.2886,60.3052,16662.0
2017-09-18 15:30:00,72.41,72.48,72.4,72.47,37309.0,60.3052,60.3635,60.2969,60.3552,37309.0
2017-09-18 15:40:00,72.48,72.5,72.43,72.46,73464.0,60.3635,60.3802,60.3219,60.3469,73464.0
2017-09-18 15:50:00,72.47,72.47,72.38,72.41,136440.0,60.3552,60.3552,60.2803,60.3052,136440.0
2017-09-19 09:30:00,72.53,72.68,72.44,72.5,87707.0,60.4052,60.5301,60.3302,60.3802,87707.0
2017-09-19 09:40:00,72.51,72.68,72.47,72.64,65291.0,60.3885,60.5301,60.3552,60.4968,65291.0
2017-09-19 09:50:00,72.64,72.75,72.56,72.58,63378.0,60.4968,60.5884,60.4302,60.4468,63378.0
2017-09-19 10:00:00,72.57,72.58,72.37,72.39,52133.0,60.4385,60.4468,60.2719,60.2886,52133.0
2017-09-19 10:10:00,72.38,72.45,72.37,72.45,54041.0,60.2803,60.3385,60.2719,60.3385,54041.0
2017-09-19 10:20:00,72.45,72.6,72.44,72.59,61911.0,60.3385,60.4635,60.3302,60.4551,61911.0
2017-09-19 10:30:00,72.6,72.67,72.57,72.65,33725.0,60.4635,60.5218,60.4385,60.5051,33725.0
2017-09-19 10:40:00,72.65,72.69,72.63,72.64,38148.0,60.5051,60.5384,60.4885,60.4968,38148.0
2017-09-19 10:50:00,72.64,72.71,72.62,72.69,29241.0,60.4968,60.5551,60.4801,60.5384,29241.0
2017-09-19 11:00:00,72.69,72.69,72.6,72.61,30579.0,60.5384,60.5384,60.4635,60.4718,30579.0
2017-09-19 11:10:00,72.61,72.64,72.58,72.59,28872.0,60.4718,60.4968,60.4468,60.4551,28872.0
2017-09-19 11:20:00,72.58,72.68,72.57,72.66,54283.0,60.4468,60.5301,60.4385,60.5134,54283.0
2017-09-19 11:30:00,72.66,72.75,72.66,72.75,33882.0,60.5134,60.5884,60.5134,60.5884,33882.0
2017-09-19 11:40:00,72.74,72.8,72.74,72.78,54950.0,60.5801,60.63,60.5801,60.6134,54950.0
2017-09-19 11:50:00,72.79,72.79,72.73,72.79,34520.0,60.6217,60.6217,60.5717,60.6217,34520.0
2017-09-19 12:00:00,72.79,72.8,72.67,72.73,41886.0,60.6217,60.63,60.5218,60.5717,41886.0
2017-09-19 12:10:00,72.73,72.81,72.73,72.81,41613.0,60.5717,60.6384,60.5717,60.6384,41613.0
2017-09-19 12:20:00,72.82,72.84,72.81,72.82,33027.0,60.6467,60.6634,60.6384,60.6467,33027.0
2017-09-19 12:30:00,72.82,72.9,72.81,72.9,56959.0,60.6467,60.7133,60.6384,60.7133,56959.0
2017-09-19 12:40:00,72.9,72.93,72.88,72.93,39506.0,60.7133,60.7383,60.6967,60.7383,39506.0
2017-09-19 12:50:00,72.93,72.97,72.9,72.93,44888.0,60.7383,60.7716,60.7133,60.7383,44888.0
2017-09-19 13:00:00,72.93,72.99,72.93,72.97,38992.0,60.7383,60.7883,60.7383,60.7716,38992.0
2017-09-19 13:10:00,72.98,72.99,72.87,72.94,52578.0,60.78,60.7883,60.6883,60.7466,52578.0
2017-09-19 13:20:00,72.95,73.08,72.93,73.03,62286.0,60.755,60.8632,60.7383,60.8216,62286.0
2017-09-19 13:30:00,73.02,73.04,72.94,72.95,28580.0,60.8133,60.8299,60.7466,60.755,28580.0
2017-09-19 13:40:00,72.96,72.97,72.89,72.93,29807.0,60.7633,60.7716,60.705,60.7383,29807.0
2017-09-19 13:50:00,72.93,72.97,72.91,72.97,35195.0,60.7383,60.7716,60.7217,60.7716,35195.0
2017-09-19 14:00:00,72.96,72.98,72.93,72.94,27596.0,60.7633,60.78,60.7383,60.7466,27596.0
2017-09-19 14:10:00,72.94,72.95,72.87,72.88,31740.0,60.7466,60.755,60.6883,60.6967,31740.0
2017-09-19 14:20:00,72.89,72.89,72.8,72.81,52675.0,60.705,60.705,60.63,60.6384,52675.0
2017-09-19 14:30:00,72.81,72.82,72.75,72.81,37828.0,60.6384,60.6467,60.5884,60.6384,37828.0
2017-09-19 14:40:00,72.8,72.82,72.78,72.8,37003.0,60.63,60.6467,60.6134,60.63,37003.0
2017-09-19 14:50:00,72.81,72.84,72.78,72.83,28997.0,60.6384,60.6634,60.6134,60.655,28997.0
2017-09-19 15:00:00,72.83,72.85,72.78,72.8,39999.0,60.655,60.6717,60.6134,60.63,39999.0
2017-09-19 15:10:00,72.8,72.86,72.78,72.85,66820.0,60.63,60.68,60.6134,60.6717,66820.0
2017-09-19 15:20:00,72.84,72.85,72.8,72.83,33662.0,60.6634,60.6717,60.63,60.655,33662.0
2017-09-19 15:30:00,72.83,72.88,72.8,72.88,64515.0,60.655,60.6967,60.63,60.6967,64515.0
2017-09-19 15:40:00,72.88,72.93,72.86,72.91,103855.0,60.6967,60.7383,60.68,60.7217,103855.0
2017-09-19 15:50:00,72.91,72.92,72.76,72.81,331908.0,60.7217,60.73,60.5967,60.6384,331908.0
2017-09-20 09:30:00,72.85,73.09,72.69,73.09,84367.0,60.6717,60.8716,60.5384,60.8716,84367.0
2017-09-20 09:40:00,73.08,73.22,72.99,73.0,43755.0,60.8632,60.9798,60.7883,60.7966,43755.0
2017-09-20 09:50:00,73.0,73.04,72.91,72.93,14828.0,60.7966,60.8299,60.7217,60.7383,14828.0
2017-09-20 10:00:00,72.94,72.98,72.85,72.86,41820.0,60.7466,60.78,60.6717,60.68,41820.0
2017-09-20 10:10:00,72.87,72.92,72.85,72.85,68625.0,60.6883,60.73,60.6717,60.6717,68625.0
2017-09-20 10:20:00,72.85,72.86,72.78,72.79,24635.0,60.6717,60.68,60.6134,60.6217,24635.0
2017-09-20 10:30:00,72.78,72.84,72.76,72.83,17903.0,60.6134,60.6634,60.5967,60.655,17903.0
2017-09-20 10:40:00,72.83,72.87,72.79,72.84,62833.0,60.655,60.6883,60.6217,60.6634,62833.0
2017-09-20 10:50:00,72.84,72.88,72.82,72.86,45297.0,60.6634,60.6967,60.6467,60.68,45297.0
2017-09-20 11:00:00,72.86,72.92,72.83,72.92,55433.0,60.68,60.73,60.655,60.73,55433.0
2017-09-20 11:10:00,72.92,72.96,72.88,72.92,102512.0,60.73,60.7633,60.6967,60.73,102512.0
2017-09-20 11:20:00,72.92,72.93,72.86,72.86,40123.0,60.73,60.7383,60.68,60.68,40123.0
2017-09-20 11:30:00,72.85,72.91,72.84,72.86,37488.0,60.6717,60.7217,60.6634,60.68,37488.0
2017-09-20 11:40:00,72.85,72.86,72.83,72.86,21847.0,60.6717,60.68,60.655,60.68,21847.0
2017-09-20 11:50:00,72.87,72.93,72.85,72.9,25109.0,60.6883,60.7383,60.6717,60.7133,25109.0
2017-09-20 12:00:00,72.89,72.89,72.82,72.85,24679.0,60.705,60.705,60.6467,60.6717,24679.0
2017-09-20 12:10:00,72.85,72.86,72.83,72.83,17590.0,60.6717,60.68,60.655,60.655,17590.0
2017-09-20 12:20:00,72.82,72.83,72.81,72.82,11882.0,60.6467,60.655,60.6384,60.6467,11882.0
2017-09-20 12:30:00,72.83,72.84,72.75,72.75,11269.0,60.655,60.6634,60.5884,60.5884,11269.0
2017-09-20 12:40:00,72.75,72.8,72.74,72.79,19044.0,60.5884,60.63,60.5801,60.6217,19044.0
2017-09-20 12:50:00,72.8,72.83,72.79,72.82,16731.0,60.63,60.655,60.6217,60.6467,16731.0
2017-09-20 13:00:00,72.81,72.84,72.79,72.82,29824.0,60.6384,60.6634,60.6217,60.6467,29824.0
2017-09-20 13:10:00,72.82,72.83,72.74,72.75,15211.0,60.6467,60.655,60.5801,60.5884,15211.0
2017-09-20 13:20:00,72.74,72.74,72.67,72.68,12260.0,60.5801,60.5801,60.5218,60.5301,12260.0
2017-09-20 13:30:00,72.68,72.71,72.66,72.68,15853.0,60.5301,60.5551,60.5134,60.5301,15853.0
2017-09-20 13:40:00,72.67,72.68,72.62,72.63,34234.0,60.5218,60.5301,60.4801,60.4885,34234.0
2017-09-20 13:50:00,72.62,72.65,72.6,72.63,16758.0,60.4801,60.5051,60.4635,60.4885,16758.0
2017-09-20 14:00:00,72.63,72.63,72.23,72.25,32990.0,60.4885,60.4885,60.1553,60.172,32990.0
2017-09-20 14:10:00,72.24,72.3,72.15,72.16,39006.0,60.1637,60.2136,60.0887,60.097,39006.0
2017-09-20 14:20:00,72.16,72.26,72.1,72.24,43186.0,60.097,60.1803,60.0471,60.1637,43186.0
2017-09-20 14:30:00,72.24,72.26,72.17,72.26,45830.0,60.1637,60.1803,60.1054,60.1803,45830.0
2017-09-20 14:40:00,72.25,72.29,72.23,72.25,39607.0,60.172,60.2053,60.1553,60.172,39607.0
2017-09-20 14:50:00,72.26,72.39,72.24,72.36,26914.0,60.1803,60.2886,60.1637,60.2636,26914.0
2017-09-20 15:00:00,72.35,72.36,72.29,72.31,22909.0,60.2553,60.2636,60.2053,60.222,22909.0
2017-09-20 15:10:00,72.31,72.38,72.3,72.37,20762.0,60.222,60.2803,60.2136,60.2719,20762.0
2017-09-20 15:20:00,72.38,72.43,72.36,72.42,26887.0,60.2803,60.3219,60.2636,60.3136,26887.0
2017-09-20 15:30:00,72.42,72.52,72.4,72.5,46888.0,60.3136,60.3968,60.2969,60.3802,46888.0
2017-09-20 15:40:00,72.5,72.5,72.44,72.47,94321.0,60.3802,60.3802,60.3302,60.3552,94321.0
2017-09-20 15:50:00,72.46,72.56,72.45,72.54,106283.0,60.3469,60.4302,60.3385,60.4135,106283.0
2017-09-21 09:30:00,72.5,72.66,72.4,72.41,54465.0,60.3802,60.5134,60.2969,60.3052,54465.0
2017-09-21 09:40:00,72.41,72.5,72.32,72.35,33912.0,60.3052,60.3802,60.2303,60.2553,33912.0
2017-09-21 09:50:00,72.36,72.36,72.2,72.2,41459.0,60.2636,60.2636,60.1303,60.1303,41459.0
2017-09-21 10:00:00,72.2,72.28,72.18,72.19,30216.0,60.1303,60.197,60.1137,60.122,30216.0
2017-09-21 10:10:00,72.19,72.2,72.07,72.07,33050.0,60.122,60.1303,60.0221,60.0221,33050.0
2017-09-21 10:20:00,72.07,72.08,71.78,71.81,91457.0,60.0221,60.0304,59.7806,59.8055,91457.0
2017-09-21 10:30:00,71.81,71.84,71.77,71.78,33705.0,59.8055,59.8305,59.7722,59.7806,33705.0
2017-09-21 10:40:00,71.77,71.77,71.66,71.72,51943.0,59.7722,59.7722,59.6806,59.7306,51943.0
2017-09-21 10:50:00,71.7,71.79,71.67,71.79,30869.0,59.7139,59.7889,59.6889,59.7889,30869.0
2017-09-21 11:00:00,71.8,71.91,71.79,71.81,37484.0,59.7972,59.8888,59.7889,59.8055,37484.0
2017-09-21 11:10:00,71.8,71.89,71.79,71.88,27551.0,59.7972,59.8722,59.7889,59.8638,27551.0
2017-09-21 11:20:00,71.88,71.89,71.75,71.77,27926.0,59.8638,59.8722,59.7556,59.7722,27926.0
2017-09-21 11:30:00,71.77,71.79,71.67,71.67,31085.0,59.7722,59.7889,59.6889,59.6889,31085.0
2017-09-21 11:40:00,71.68,71.69,71.58,71.66,40556.0,59.6973,59.7056,59.614,59.6806,40556.0
2017-09-21 11:50:00,71.66,71.71,71.56,71.57,42147.0,59.6806,59.7223,59.5973,59.6057,42147.0
2017-09-21 12:00:00,71.56,71.67,71.52,71.64,29702.0,59.5973,59.6889,59.564,59.664,29702.0
2017-09-21 12:10:00,71.63,71.66,71.57,71.58,26354.0,59.6556,59.6806,59.6057,59.614,26354.0
2017-09-21 12:20:00,71.59,71.6,71.54,71.59,22510.0,59.6223,59.6306,59.5807,59.6223,22510.0
2017-09-21 12:30:00,71.6,71.61,71.53,71.56,17877.0,59.6306,59.639,59.5723,59.5973,17877.0
2017-09-21 12:40:00,71.56,71.64,71.56,71.61,30981.0,59.5973,59.664,59.5973,59.639,30981.0
2017-09-21 12:50:00,71.62,71.67,71.56,71.65,58736.0,59.6473,59.6889,59.5973,59.6723,58736.0
2017-09-21 13:00:00,71.66,71.71,71.6,71.71,44612.0,59.6806,59.7223,59.6306,59.7223,44612.0
2017-09-21 13:10:00,71.71,71.76,71.68,71.75,41827.0,59.7223,59.7639,59.6973,59.7556,41827.0
2017-09-21 13:20:00,71.74,71.88,71.74,71.84,39020.0,59.7472,59.8638,59.7472,59.8305,39020.0
2017-09-21 13:30:00,71.84,71.9,71.8,71.86,43077.0,59.8305,59.8805,59.7972,59.8472,43077.0
2017-09-21 13:40:00,71.87,71.88,71.8,71.84,43078.0,59.8555,59.8638,59.7972,59.8305,43078.0
2017-09-21 13:50:00,71.84,71.85,71.76,71.78,53004.0,59.8305,59.8389,59.7639,59.7806,53004.0
2017-09-21 14:00:00,71.78,71.78,71.72,71.78,25028.0,59.7806,59.7806,59.7306,59.7806,25028.0
2017-09-21 14:10:00,71.78,71.78,71.73,71.73,30467.0,59.7806,59.7806,59.7389,59.7389,30467.0
2017-09-21 14:20:00,71.74,71.82,71.74,71.76,41481.0,59.7472,59.8139,59.7472,59.7639,41481.0
2017-09-21 14:30:00,71.76,71.81,71.75,71.78,38193.0,59.7639,59.8055,59.7556,59.7806,38193.0
2017-09-21 14:40:00,71.78,71.78,71.64,71.64,44133.0,59.7806,59.7806,59.664,59.664,44133.0
2017-09-21 14:50:00,71.64,71.67,71.6,71.63,36918.0,59.664,59.6889,59.6306,59.6556,36918.0
2017-09-21 15:00:00,71.63,71.63,71.56,71.58,24032.0,59.6556,59.6556,59.5973,59.614,24032.0
2017-09-21 15:10:00,71.58,71.69,71.57,71.62,46039.0,59.614,59.7056,59.6057,59.6473,46039.0
2017-09-21 15:20:00,71.62,71.62,71.46,71.5,72456.0,59.6473,59.6473,59.514,59.5474,72456.0
2017-09-21 15:30:00,71.5,71.52,71.47,71.49,63055.0,59.5474,59.564,59.5224,59.539,63055.0
2017-09-21 15:40:00,71.48,71.49,71.37,71.4,93359.0,59.5307,59.539,59.4391,59.4641,93359.0
2017-09-21 15:50:00,71.4,71.45,71.31,71.38,261427.0,59.4641,59.5057,59.3891,59.4474,261427.0
2017-09-22 09:30:00,71.38,71.65,71.22,71.31,75581.0,59.4474,59.6723,59.3142,59.3891,75581.0
2017-09-22 09:40:00,71.31,71.57,71.26,71.54,82864.0,59.3891,59.6057,59.3475,59.5807,82864.0
2017-09-22 09:50:00,71.55,71.56,71.26,71.29,42257.0,59.589,59.5973,59.3475,59.3725,42257.0
2017-09-22 10:00:00,71.31,71.45,71.31,71.35,89917.0,59.3891,59.5057,59.3891,59.4224,89917.0
2017-09-22 10:10:00,71.35,71.41,71.24,71.28,45343.0,59.4224,59.4724,59.3308,59.3641,45343.0
2017-09-22 10:20:00,71.28,71.29,71.22,71.25,33440.0,59.3641,59.3725,59.3142,59.3392,33440.0
2017-09-22 10:30:00,71.25,71.27,71.16,71.17,40114.0,59.3392,59.3558,59.2642,59.2725,40114.0
2017-09-22 10:40:00,71.17,71.19,71.12,71.16,31729.0,59.2725,59.2892,59.2309,59.2642,31729.0
2017-09-22 10:50:00,71.16,71.18,71.09,71.15,30944.0,59.2642,59.2809,59.2059,59.2559,30944.0
2017-09-22 11:00:00,71.15,71.24,71.14,71.23,52310.0,59.2559,59.3308,59.2475,59.3225,52310.0
2017-09-22 11:10:00,71.23,71.29,71.19,71.22,61480.0,59.3225,59.3725,59.2892,59.3142,61480.0
2017-09-22 11:20:00,71.21,71.28,71.19,71.27,31778.0,59.3058,59.3641,59.2892,59.3558,31778.0
2017-09-22 11:30:00,71.28,71.33,71.25,71.33,33797.0,59.3641,59.4058,59.3392,59.4058,33797.0
2017-09-22 11:40:00,71.32,71.33,71.22,71.23,64266.0,59.3975,59.4058,59.3142,59.3225,64266.0
2017-09-22 11:50:00,71.23,71.23,71.15,71.2,63760.0,59.3225,59.3225,59.2559,59.2975,63760.0
2017-09-22 12:00:00,71.2,71.27,71.19,71.2,38970.0,59.2975,59.3558,59.2892,59.2975,38970.0
2017-09-22 12:10:00,71.2,71.22,71.16,71.17,33096.0,59.2975,59.3142,59.2642,59.2725,33096.0
2017-09-22 12:20:00,71.17,71.19,71.15,71.16,23933.0,59.2725,59.2892,59.2559,59.2642,23933.0
2017-09-22 12:30:00,71.15,71.17,71.11,71.15,26102.0,59.2559,59.2725,59.2226,59.2559,26102.0
2017-09-22 12:40:00,71.16,71.17,71.13,71.15,20661.0,59.2642,59.2725,59.2392,59.2559,20661.0
2017-09-22 12:50:00,71.15,71.18,71.13,71.17,22755.0,59.2559,59.2809,59.2392,59.2725,22755.0
2017-09-22 13:00:00,71.17,71.17,71.13,71.15,30646.0,59.2725,59.2725,59.2392,59.2559,30646.0
2017-09-22 13:10:00,71.15,71.16,71.08,71.08,20750.0,59.2559,59.2642,59.1976,59.1976,20750.0
2017-09-22 13:20:00,71.09,71.17,71.07,71.16,17399.0,59.2059,59.2725,59.1892,59.2642,17399.0
2017-09-22 13:30:00,71.16,71.17,71.13,71.14,26124.0,59.2642,59.2725,59.2392,59.2475,26124.0
2017-09-22 13:40:00,71.13,71.15,71.05,71.08,33641.0,59.2392,59.2559,59.1726,59.1976,33641.0
2017-09-22 13:50:00,71.07,71.08,71.0,71.05,32969.0,59.1892,59.1976,59.1309,59.1726,32969.0
2017-09-22 14:00:00,71.06,71.06,71.0,71.04,37758.0,59.1809,59.1809,59.1309,59.1643,37758.0
2017-09-22 14:10:00,71.05,71.05,71.01,71.03,18451.0,59.1726,59.1726,59.1393,59.1559,18451.0
2017-09-22 14:20:00,71.04,71.07,71.03,71.04,25068.0,59.1643,59.1892,59.1559,59.1643,25068.0
2017-09-22 14:30:00,71.03,71.07,71.01,71.07,25459.0,59.1559,59.1892,59.1393,59.1892,25459.0
2017-09-22 14:40:00,71.06,71.07,71.04,71.05,32654.0,59.1809,59.1892,59.1643,59.1726,32654.0
2017-09-22 14:50:00,71.04,71.11,71.04,71.09,40271.0,59.1643,59.2226,59.1643,59.2059,40271.0
2017-09-22 15:00:00,71.09,71.15,71.09,71.12,48153.0,59.2059,59.2559,59.2059,59.2309,48153.0
2017-09-22 15:10:00,71.12,71.16,71.1,71.14,36479.0,59.2309,59.2642,59.2142,59.2475,36479.0
2017-09-22 15:20:00,71.15,71.17,71.1,71.11,86543.0,59.2559,59.2725,59.2142,59.2226,86543.0
2017-09-22 15:30:00,71.11,71.14,71.06,71.08,131639.0,59.2226,59.2475,59.1809,59.1976,131639.0
2017-09-22 15:40:00,71.09,71.21,71.09,71.19,119960.0,59.2059,59.3058,59.2059,59.2892,119960.0
2017-09-22 15:50:00,71.19,71.27,71.15,71.17,291186.0,59.2892,59.3558,59.2559,59.2725,291186.0
2017-09-25 09:30:00,73.05,73.28,72.61,72.83,435834.0,60.8382,61.0298,60.4718,60.655,435834.0
2017-09-25 09:40:00,72.82,73.05,72.8,72.92,194834.0,60.6467,60.8382,60.63,60.73,194834.0
2017-09-25 09:50:00,72.92,73.39,72.92,73.26,212520.0,60.73,61.1214,60.73,61.0131,212520.0
2017-09-25 10:00:00,73.28,73.5,73.17,73.34,196226.0,61.0298,61.213,60.9382,61.0798,196226.0
2017-09-25 10:10:00,73.33,73.71,73.3,73.68,147174.0,61.0714,61.3879,61.0465,61.3629,147174.0
2017-09-25 10:20:00,73.67,73.73,73.44,73.51,151518.0,61.3546,61.4046,61.1631,61.2214,151518.0
2017-09-25 10:30:00,73.5,73.74,73.5,73.72,132673.0,61.213,61.4129,61.213,61.3962,132673.0
2017-09-25 10:40:00,73.73,73.78,73.47,73.57,152070.0,61.4046,61.4462,61.188,61.2713,152070.0
2017-09-25 10:50:00,73.57,73.58,73.32,73.52,102385.0,61.2713,61.2796,61.0631,61.2297,102385.0
2017-09-25 11:00:00,73.52,73.7,73.37,73.7,97822.0,61.2297,61.3796,61.1048,61.3796,97822.0
2017-09-25 11:10:00,73.7,73.7,73.48,73.48,139659.0,61.3796,61.3796,61.1964,61.1964,139659.0
2017-09-25 11:20:00,73.5,73.54,73.44,73.54,110391.0,61.213,61.2463,61.1631,61.2463,110391.0
2017-09-25 11:30:00,73.55,73.71,73.54,73.65,130195.0,61.2547,61.3879,61.2463,61.3379,130195.0
2017-09-25 11:40:00,73.64,73.75,73.62,73.69,95844.0,61.3296,61.4212,61.313,61.3713,95844.0
2017-09-25 11:50:00,73.69,73.74,73.65,73.7,122140.0,61.3713,61.4129,61.3379,61.3796,122140.0
2017-09-25 12:00:00,73.7,73.71,73.53,73.58,207319.0,61.3796,61.3879,61.238,61.2796,207319.0
2017-09-25 12:10:00,73.59,73.72,73.55,73.71,110998.0,61.288,61.3962,61.2547,61.3879,110998.0
2017-09-25 12:20:00,73.7,73.91,73.7,73.76,267623.0,61.3796,61.5545,61.3796,61.4296,267623.0
2017-09-25 12:30:00,73.76,73.8,73.67,73.7,78574.0,61.4296,61.4629,61.3546,61.3796,78574.0
2017-09-25 12:40:00,73.71,73.82,73.68,73.7,131133.0,61.3879,61.4795,61.3629,61.3796,131133.0
2017-09-25 12:50:00,73.69,73.7,73.55,73.59,48815.0,61.3713,61.3796,61.2547,61.288,48815.0
2017-09-25 13:00:00,73.59,73.66,73.57,73.64,70059.0,61.288,61.3463,61.2713,61.3296,70059.0
2017-09-25 13:10:00,73.64,73.65,73.53,73.53,70802.0,61.3296,61.3379,61.238,61.238,70802.0
2017-09-25 13:20:00,73.53,73.57,73.48,73.51,84398.0,61.238,61.2713,61.1964,61.2214,84398.0
2017-09-25 13:30:00,73.51,73.53,73.49,73.5,58140.0,61.2214,61.238,61.2047,61.213,58140.0
2017-09-25 13:40:00,73.51,73.54,73.42,73.46,79028.0,61.2214,61.2463,61.1464,61.1797,79028.0
2017-09-25 13:50:00,73.47,73.58,73.44,73.56,153731.0,61.188,61.2796,61.1631,61.263,153731.0
2017-09-25 14:00:00,73.57,73.7,73.56,73.66,184844.0,61.2713,61.3796,61.263,61.3463,184844.0
2017-09-25 14:10:00,73.67,73.69,73.39,73.56,126828.0,61.3546,61.3713,61.1214,61.263,126828.0
2017-09-25 14:20:00,73.56,73.56,73.5,73.5,89182.0,61.263,61.263,61.213,61.213,89182.0
2017-09-25 14:30:00,73.5,73.58,73.48,73.52,126026.0,61.213,61.2796,61.1964,61.2297,126026.0
2017-09-25 14:40:00,73.51,73.56,73.49,73.51,100198.0,61.2214,61.263,61.2047,61.2214,100198.0
2017-09-25 14:50:00,73.52,73.56,73.49,73.51,93363.0,61.2297,61.263,61.2047,61.2214,93363.0
2017-09-25 15:00:00,73.52,73.52,73.35,73.36,64975.0,61.2297,61.2297,61.0881,61.0964,64975.0
2017-09-25 15:10:00,73.36,73.44,73.32,73.41,57937.0,61.0964,61.1631,61.0631,61.1381,57937.0
2017-09-25 15:20:00,73.41,73.41,73.21,73.21,112764.0,61.1381,61.1381,60.9715,60.9715,112764.0
2017-09-25 15:30:00,73.21,73.25,72.99,72.99,178931.0,60.9715,61.0048,60.7883,60.7883,178931.0
2017-09-25 15:40:00,73.0,73.05,72.97,73.0,239606.0,60.7966,60.8382,60.7716,60.7966,239606.0
2017-09-25 15:50:00,72.99,73.0,72.86,72.99,494527.0,60.7883,60.7966,60.68,60.7883,494527.0
2017-09-26 09:30:00,73.0,73.0,72.56,72.68,145288.0,60.7966,60.7966,60.4302,60.5301,145288.0
2017-09-26 09:40:00,72.68,72.8,72.65,72.76,54101.0,60.5301,60.63,60.5051,60.5967,54101.0
2017-09-26 09:50:00,72.75,73.01,72.74,72.97,138754.0,60.5884,60.8049,60.5801,60.7716,138754.0
2017-09-26 10:00:00,72.96,72.97,72.87,72.87,99912.0,60.7633,60.7716,60.6883,60.6883,99912.0
2017-09-26 10:10:00,72.87,72.88,72.75,72.81,48997.0,60.6883,60.6967,60.5884,60.6384,48997.0
2017-09-26 10:20:00,72.79,72.82,72.67,72.73,90438.0,60.6217,60.6467,60.5218,60.5717,90438.0
2017-09-26 10:30:00,72.73,72.84,72.72,72.79,45986.0,60.5717,60.6634,60.5634,60.6217,45986.0
2017-09-26 10:40:00,72.8,72.82,72.73,72.74,39315.0,60.63,60.6467,60.5717,60.5801,39315.0
2017-09-26 10:50:00,72.75,72.97,72.75,72.95,84551.0,60.5884,60.7716,60.5884,60.755,84551.0
2017-09-26 11:00:00,72.95,73.05,72.93,73.03,116791.0,60.755,60.8382,60.7383,60.8216,116791.0
2017-09-26 11:10:00,73.03,73.07,72.99,73.01,128358.0,60.8216,60.8549,60.7883,60.8049,128358.0
2017-09-26 11:20:00,73.01,73.08,72.99,73.01,90640.0,60.8049,60.8632,60.7883,60.8049,90640.0
2017-09-26 11:30:00,73.02,73.12,73.0,73.1,60690.0,60.8133,60.8965,60.7966,60.8799,60690.0
2017-09-26 11:40:00,73.1,73.14,73.05,73.05,84527.0,60.8799,60.9132,60.8382,60.8382,84527.0
2017-09-26 11:50:00,73.05,73.08,73.0,73.0,59146.0,60.8382,60.8632,60.7966,60.7966,59146.0
2017-09-26 12:00:00,73.01,73.12,73.01,73.11,36937.0,60.8049,60.8965,60.8049,60.8882,36937.0
2017-09-26 12:10:00,73.1,73.14,73.04,73.07,32279.0,60.8799,60.9132,60.8299,60.8549,32279.0
2017-09-26 12:20:00,73.07,73.08,73.01,73.07,52704.0,60.8549,60.8632,60.8049,60.8549,52704.0
2017-09-26 12:30:00,73.07,73.13,72.82,72.85,67000.0,60.8549,60.9049,60.6467,60.6717,67000.0
2017-09-26 12:40:00,72.86,72.87,72.8,72.82,25773.0,60.68,60.6883,60.63,60.6467,25773.0
2017-09-26 12:50:00,72.83,72.87,72.82,72.87,19628.0,60.655,60.6883,60.6467,60.6883,19628.0
2017-09-26 13:00:00,72.87,72.93,72.86,72.89,16942.0,60.6883,60.7383,60.68,60.705,16942.0
2017-09-26 13:10:00,72.9,72.91,72.83,72.84,23251.0,60.7133,60.7217,60.655,60.6634,23251.0
2017-09-26 13:20:00,72.85,72.96,72.85,72.95,42287.0,60.6717,60.7633,60.6717,60.755,42287.0
2017-09-26 13:30:00,72.94,72.96,72.88,72.91,32613.0,60.7466,60.7633,60.6967,60.7217,32613.0
2017-09-26 13:40:00,72.91,72.97,72.91,72.95,34724.0,60.7217,60.7716,60.7217,60.755,34724.0
2017-09-26 13:50:00,72.96,73.07,72.94,73.06,28994.0,60.7633,60.8549,60.7466,60.8466,28994.0
2017-09-26 14:00:00,73.06,73.08,73.0,73.07,28411.0,60.8466,60.8632,60.7966,60.8549,28411.0
2017-09-26 14:10:00,73.06,73.16,73.06,73.12,40358.0,60.8466,60.9299,60.8466,60.8965,40358.0
2017-09-26 14:20:00,73.13,73.19,73.1,73.11,46143.0,60.9049,60.9548,60.8799,60.8882,46143.0
2017-09-26 14:30:00,73.1,73.19,73.08,73.19,32913.0,60.8799,60.9548,60.8632,60.9548,32913.0
2017-09-26 14:40:00,73.18,73.28,73.18,73.27,55190.0,60.9465,61.0298,60.9465,61.0215,55190.0
2017-09-26 14:50:00,73.26,73.31,73.23,73.31,57203.0,61.0131,61.0548,60.9882,61.0548,57203.0
2017-09-26 15:00:00,73.3,73.41,73.29,73.38,79910.0,61.0465,61.1381,61.0381,61.1131,79910.0
2017-09-26 15:10:00,73.39,73.4,73.3,73.34,43294.0,61.1214,61.1297,61.0465,61.0798,43294.0
2017-09-26 15:20:00,73.34,73.35,73.31,73.34,55493.0,61.0798,61.0881,61.0548,61.0798,55493.0
2017-09-26 15:30:00,73.35,73.35,73.33,73.35,97685.0,61.0881,61.0881,61.0714,61.0881,97685.0
2017-09-26 15:40:00,73.35,73.54,73.34,73.4,164455.0,61.0881,61.2463,61.0798,61.1297,164455.0
2017-09-26 15:50:00,73.4,73.45,73.37,73.4,308242.0,61.1297,61.1714,61.1048,61.1297,308242.0
2017-09-27 09:30:00,73.18,73.43,73.02,73.09,115369.0,60.9465,61.1547,60.8133,60.8716,115369.0
2017-09-27 09:40:00,73.11,73.22,72.91,72.91,69075.0,60.8882,60.9798,60.7217,60.7217,69075.0
2017-09-27 09:50:00,72.92,72.95,72.74,72.8,46771.0,60.73,60.755,60.5801,60.63,46771.0
2017-09-27 10:00:00,72.79,72.84,72.64,72.77,194305.0,60.6217,60.6634,60.4968,60.6051,194305.0
2017-09-27 10:10:00,72.76,72.96,72.76,72.84,77575.0,60.5967,60.7633,60.5967,60.6634,77575.0
2017-09-27 10:20:00,72.84,72.86,72.64,72.66,60189.0,60.6634,60.68,60.4968,60.5134,60189.0
2017-09-27 10:30:00,72.66,72.78,72.61,72.64,83742.0,60.5134,60.6134,60.4718,60.4968,83742.0
2017-09-27 10:40:00,72.65,72.65,72.47,72.56,89403.0,60.5051,60.5051,60.3552,60.4302,89403.0
2017-09-27 10:50:00,72.55,72.59,72.4,72.53,190493.0,60.4218,60.4551,60.2969,60.4052,190493.0
2017-09-27 11:00:00,72.55,72.62,72.46,72.62,75803.0,60.4218,60.4801,60.3469,60.4801,75803.0
2017-09-27 11:10:00,72.62,72.69,72.5,72.5,191103.0,60.4801,60.5384,60.3802,60.3802,191103.0
2017-09-27 11:20:00,72.5,72.68,72.46,72.68,96403.0,60.3802,60.5301,60.3469,60.5301,96403.0
2017-09-27 11:30:00,72.69,72.7,72.65,72.67,107093.0,60.5384,60.5468,60.5051,60.5218,107093.0
2017-09-27 11:40:00,72.67,72.68,72.49,72.5,124531.0,60.5218,60.5301,60.3719,60.3802,124531.0
2017-09-27 11:50:00,72.5,72.53,72.45,72.52,60287.0,60.3802,60.4052,60.3385,60.3968,60287.0
2017-09-27 12:00:00,72.52,72.63,72.41,72.47,54215.0,60.3968,60.4885,60.3052,60.3552,54215.0
2017-09-27 12:10:00,72.47,72.48,72.38,72.44,101634.0,60.3552,60.3635,60.2803,60.3302,101634.0
2017-09-27 12:20:00,72.44,72.48,72.41,72.45,61141.0,60.3302,60.3635,60.3052,60.3385,61141.0
2017-09-27 12:30:00,72.45,72.49,72.42,72.44,87525.0,60.3385,60.3719,60.3136,60.3302,87525.0
2017-09-27 12:40:00,72.45,72.49,72.34,72.34,36233.0,60.3385,60.3719,60.2469,60.2469,36233.0
2017-09-27 12:50:00,72.34,72.51,72.33,72.47,73520.0,60.2469,60.3885,60.2386,60.3552,73520.0
2017-09-27 13:00:00,72.46,72.49,72.45,72.48,45572.0,60.3469,60.3719,60.3385,60.3635,45572.0
2017-09-27 13:10:00,72.48,72.52,72.45,72.46,41485.0,60.3635,60.3968,60.3385,60.3469,41485.0
2017-09-27 13:20:00,72.46,72.5,72.45,72.49,58745.0,60.3469,60.3802,60.3385,60.3719,58745.0
2017-09-27 13:30:00,72.49,72.53,72.46,72.53,43459.0,60.3719,60.4052,60.3469,60.4052,43459.0
2017-09-27 13:40:00,72.53,72.58,72.52,72.54,36569.0,60.4052,60.4468,60.3968,60.4135,36569.0
2017-09-27 13:50:00,72.55,72.58,72.51,72.57,39843.0,60.4218,60.4468,60.3885,60.4385,39843.0
2017-09-27 14:00:00,72.57,72.61,72.56,72.6,37657.0,60.4385,60.4718,60.4302,60.4635,37657.0
2017-09-27 14:10:00,72.59,72.77,72.59,72.73,60307.0,60.4551,60.6051,60.4551,60.5717,60307.0
2017-09-27 14:20:00,72.74,72.83,72.72,72.8,53825.0,60.5801,60.655,60.5634,60.63,53825.0
2017-09-27 14:30:00,72.79,72.83,72.78,72.8,100525.0,60.6217,60.655,60.6134,60.63,100525.0
2017-09-27 14:40:00,72.8,72.84,72.79,72.84,61247.0,60.63,60.6634,60.6217,60.6634,61247.0
2017-09-27 14:50:00,72.83,72.99,72.82,72.98,63085.0,60.655,60.7883,60.6467,60.78,63085.0
2017-09-27 15:00:00,72.98,73.09,72.97,73.02,84361.0,60.78,60.8716,60.7716,60.8133,84361.0
2017-09-27 15:10:00,73.02,73.02,72.89,72.91,74464.0,60.8133,60.8133,60.705,60.7217,74464.0
2017-09-27 15:20:00,72.91,72.98,72.91,72.96,67579.0,60.7217,60.78,60.7217,60.7633,67579.0
2017-09-27 15:30:00,72.96,72.98,72.91,72.96,93325.0,60.7633,60.78,60.7217,60.7633,93325.0
2017-09-27 15:40:00,72.97,72.97,72.86,72.93,134678.0,60.7716,60.7716,60.68,60.7383,134678.0
2017-09-27 15:50:00,72.93,73.1,72.91,73.08,455459.0,60.7383,60.8799,60.7217,60.8632,455459.0
2017-09-28 09:30:00,72.97,73.22,72.85,73.08,87278.0,60.7716,60.9798,60.6717,60.8632,87278.0
2017-09-28 09:40:00,73.09,73.13,72.97,73.07,22305.0,60.8716,60.9049,60.7716,60.8549,22305.0
2017-09-28 09:50:00,73.08,73.19,72.97,73.02,40398.0,60.8632,60.9548,60.7716,60.8133,40398.0
2017-09-28 10:00:00,73.01,73.04,72.89,72.96,48720.0,60.8049,60.8299,60.705,60.7633,48720.0
2017-09-28 10:10:00,72.97,73.06,72.95,73.02,47695.0,60.7716,60.8466,60.755,60.8133,47695.0
2017-09-28 10:20:00,73.02,73.07,72.96,72.99,21163.0,60.8133,60.8549,60.7633,60.7883,21163.0
2017-09-28 10:30:00,72.98,73.14,72.98,73.14,32384.0,60.78,60.9132,60.78,60.9132,32384.0
2017-09-28 10:40:00,73.13,73.15,73.0,73.01,17434.0,60.9049,60.9215,60.7966,60.8049,17434.0
2017-09-28 10:50:00,73.01,73.04,72.96,72.98,53458.0,60.8049,60.8299,60.7633,60.78,53458.0
2017-09-28 11:00:00,72.98,73.02,72.97,73.0,51199.0,60.78,60.8133,60.7716,60.7966,51199.0
2017-09-28 11:10:00,73.0,73.03,72.95,72.96,29536.0,60.7966,60.8216,60.755,60.7633,29536.0
2017-09-28 11:20:00,72.98,73.1,72.95,73.1,38054.0,60.78,60.8799,60.755,60.8799,38054.0
2017-09-28 11:30:00,73.1,73.17,73.08,73.12,28072.0,60.8799,60.9382,60.8632,60.8965,28072.0
2017-09-28 11:40:00,73.12,73.24,73.11,73.18,34133.0,60.8965,60.9965,60.8882,60.9465,34133.0
2017-09-28 11:50:00,73.19,73.22,73.16,73.17,24717.0,60.9548,60.9798,60.9299,60.9382,24717.0
2017-09-28 12:00:00,73.18,73.19,73.09,73.13,21191.0,60.9465,60.9548,60.8716,60.9049,21191.0
2017-09-28 12:10:00,73.13,73.13,73.07,73.09,16861.0,60.9049,60.9049,60.8549,60.8716,16861.0
2017-09-28 12:20:00,73.08,73.11,73.04,73.04,16154.0,60.8632,60.8882,60.8299,60.8299,16154.0
2017-09-28 12:30:00,73.05,73.09,73.04,73.08,15375.0,60.8382,60.8716,60.8299,60.8632,15375.0
2017-09-28 12:40:00,73.08,73.13,73.05,73.13,27398.0,60.8632,60.9049,60.8382,60.9049,27398.0
2017-09-28 12:50:00,73.12,73.13,73.07,73.08,18485.0,60.8965,60.9049,60.8549,60.8632,18485.0
2017-09-28 13:00:00,73.09,73.18,73.08,73.17,42650.0,60.8716,60.9465,60.8632,60.9382,42650.0
2017-09-28 13:10:00,73.17,73.2,73.15,73.18,37311.0,60.9382,60.9632,60.9215,60.9465,37311.0
2017-09-28 13:20:00,73.17,73.18,73.11,73.15,25740.0,60.9382,60.9465,60.8882,60.9215,25740.0
2017-09-28 13:30:00,73.15,73.17,73.13,73.17,18128.0,60.9215,60.9382,60.9049,60.9382,18128.0
2017-09-28 13:40:00,73.17,73.24,73.17,73.2,41156.0,60.9382,60.9965,60.9382,60.9632,41156.0
2017-09-28 13:50:00,73.21,73.26,73.2,73.26,27210.0,60.9715,61.0131,60.9632,61.0131,27210.0
2017-09-28 14:00:00,73.25,73.34,73.25,73.33,50728.0,61.0048,61.0798,61.0048,61.0714,50728.0
2017-09-28 14:10:00,73.33,73.36,73.25,73.25,43674.0,61.0714,61.0964,61.0048,61.0048,43674.0
2017-09-28 14:20:00,73.26,73.31,73.22,73.3,51375.0,61.0131,61.0548,60.9798,61.0465,51375.0
2017-09-28 14:30:00,73.3,73.31,73.24,73.26,34074.0,61.0465,61.0548,60.9965,61.0131,34074.0
2017-09-28 14:40:00,73.27,73.31,73.25,73.29,62069.0,61.0215,61.0548,61.0048,61.0381,62069.0
2017-09-28 14:50:00,73.3,73.35,73.27,73.29,32348.0,61.0465,61.0881,61.0215,61.0381,32348.0
2017-09-28 15:00:00,73.3,73.38,73.27,73.36,64694.0,61.0465,61.1131,61.0215,61.0964,64694.0
2017-09-28 15:10:00,73.35,73.4,73.34,73.36,58634.0,61.0881,61.1297,61.0798,61.0964,58634.0
2017-09-28 15:20:00,73.35,73.37,73.29,73.31,44441.0,61.0881,61.1048,61.0381,61.0548,44441.0
2017-09-28 15:30:00,73.31,73.41,73.28,73.35,95332.0,61.0548,61.1381,61.0298,61.0881,95332.0
2017-09-28 15:40:00,73.35,73.37,73.29,73.3,151838.0,61.0881,61.1048,61.0381,61.0465,151838.0
2017-09-28 15:50:00,73.3,73.31,73.13,73.14,208045.0,61.0465,61.0548,60.9049,60.9132,208045.0
2017-09-29 09:30:00,73.13,73.29,73.02,73.08,78500.0,60.9049,61.0381,60.8133,60.8632,78500.0
2017-09-29 09:40:00,73.08,73.1,73.01,73.1,37329.0,60.8632,60.8799,60.8049,60.8799,37329.0
2017-09-29 09:50:00,73.1,73.1,72.89,72.95,32292.0,60.8799,60.8799,60.705,60.755,32292.0
2017-09-29 10:00:00,72.95,73.08,72.95,73.0,37695.0,60.755,60.8632,60.755,60.7966,37695.0
2017-09-29 10:10:00,72.98,73.01,72.89,72.95,32405.0,60.78,60.8049,60.705,60.755,32405.0
2017-09-29 10:20:00,72.95,73.03,72.95,72.98,25505.0,60.755,60.8216,60.755,60.78,25505.0
2017-09-29 10:30:00,72.96,73.02,72.95,73.0,41727.0,60.7633,60.8133,60.755,60.7966,41727.0
2017-09-29 10:40:00,73.0,73.09,72.94,72.96,30720.0,60.7966,60.8716,60.7466,60.7633,30720.0
2017-09-29 10:50:00,72.95,73.03,72.95,72.96,33734.0,60.755,60.8216,60.755,60.7633,33734.0
2017-09-29 11:00:00,72.96,72.96,72.85,72.89,34490.0,60.7633,60.7633,60.6717,60.705,34490.0
2017-09-29 11:10:00,72.88,73.03,72.88,73.01,76286.0,60.6967,60.8216,60.6967,60.8049,76286.0
2017-09-29 11:20:00,73.01,73.07,73.01,73.05,42833.0,60.8049,60.8549,60.8049,60.8382,42833.0
2017-09-29 11:30:00,73.04,73.05,73.0,73.03,45539.0,60.8299,60.8382,60.7966,60.8216,45539.0
2017-09-29 11:40:00,73.03,73.08,73.01,73.05,30150.0,60.8216,60.8632,60.8049,60.8382,30150.0
2017-09-29 11:50:00,73.04,73.09,73.04,73.08,26075.0,60.8299,60.8716,60.8299,60.8632,26075.0
2017-09-29 12:00:00,73.08,73.11,73.06,73.09,26579.0,60.8632,60.8882,60.8466,60.8716,26579.0
2017-09-29 12:10:00,73.1,73.11,73.04,73.08,64569.0,60.8799,60.8882,60.8299,60.8632,64569.0
2017-09-29 12:20:00,73.09,73.11,73.07,73.1,24868.0,60.8716,60.8882,60.8549,60.8799,24868.0
2017-09-29 12:30:00,73.1,73.1,73.04,73.04,32652.0,60.8799,60.8799,60.8299,60.8299,32652.0
2017-09-29 12:40:00,73.04,73.05,72.99,73.0,54936.0,60.8299,60.8382,60.7883,60.7966,54936.0
2017-09-29 12:50:00,72.99,73.01,72.91,72.92,33304.0,60.7883,60.8049,60.7217,60.73,33304.0
2017-09-29 13:00:00,72.91,72.93,72.89,72.91,41521.0,60.7217,60.7383,60.705,60.7217,41521.0
2017-09-29 13:10:00,72.91,73.06,72.9,73.03,70687.0,60.7217,60.8466,60.7133,60.8216,70687.0
2017-09-29 13:20:00,73.03,73.04,72.99,73.01,26947.0,60.8216,60.8299,60.7883,60.8049,26947.0
2017-09-29 13:30:00,73.01,73.01,72.96,72.96,21924.0,60.8049,60.8049,60.7633,60.7633,21924.0
2017-09-29 13:40:00,72.97,72.97,72.92,72.93,31935.0,60.7716,60.7716,60.73,60.7383,31935.0
2017-09-29 13:50:00,72.92,72.95,72.92,72.92,32715.0,60.73,60.755,60.73,60.73,32715.0
2017-09-29 14:00:00,72.91,72.92,72.82,72.85,34660.0,60.7217,60.73,60.6467,60.6717,34660.0
2017-09-29 14:10:00,72.85,72.88,72.82,72.83,43005.0,60.6717,60.6967,60.6467,60.655,43005.0
2017-09-29 14:20:00,72.83,72.84,72.76,72.79,31422.0,60.655,60.6634,60.5967,60.6217,31422.0
2017-09-29 14:30:00,72.79,72.85,72.79,72.83,38302.0,60.6217,60.6717,60.6217,60.655,38302.0
2017-09-29 14:40:00,72.84,72.89,72.8,72.87,35096.0,60.6634,60.705,60.63,60.6883,35096.0
2017-09-29 14:50:00,72.87,72.88,72.83,72.86,32637.0,60.6883,60.6967,60.655,60.68,32637.0
2017-09-29 15:00:00,72.86,73.05,72.86,73.0,67737.0,60.68,60.8382,60.68,60.7966,67737.0
2017-09-29 15:10:00,73.01,73.04,72.94,72.97,42794.0,60.8049,60.8299,60.7466,60.7716,42794.0
2017-09-29 15:20:00,72.97,72.97,72.92,72.93,42445.0,60.7716,60.7716,60.73,60.7383,42445.0
2017-09-29 15:30:00,72.93,72.95,72.9,72.9,74090.0,60.7383,60.755,60.7133,60.7133,74090.0
2017-09-29 15:40:00,72.91,72.91,72.83,72.86,132343.0,60.7217,60.7217,60.655,60.68,132343.0
2017-09-29 15:50:00,72.86,72.9,72.78,72.82,322571.0,60.68,60.7133,60.6134,60.6467,322571.0
2017-10-02 09:30:00,73.02,73.3,72.99,73.13,69091.0,60.8133,61.0465,60.7883,60.9049,69091.0
2017-10-02 09:40:00,73.13,73.26,73.02,73.12,87202.0,60.9049,61.0131,60.8133,60.8965,87202.0
2017-10-02 09:50:00,73.12,73.21,73.1,73.2,32620.0,60.8965,60.9715,60.8799,60.9632,32620.0
2017-10-02 10:00:00,73.19,73.19,72.99,73.13,47293.0,60.9548,60.9548,60.7883,60.9049,47293.0
2017-10-02 10:10:00,73.12,73.34,73.11,73.23,50403.0,60.8965,61.0798,60.8882,60.9882,50403.0
2017-10-02 10:20:00,73.24,73.26,73.16,73.25,47282.0,60.9965,61.0131,60.9299,61.0048,47282.0
2017-10-02 10:30:00,73.25,73.36,73.2,73.22,36992.0,61.0048,61.0964,60.9632,60.9798,36992.0
2017-10-02 10:40:00,73.22,73.43,73.21,73.43,44620.0,60.9798,61.1547,60.9715,61.1547,44620.0
2017-10-02 10:50:00,73.42,73.42,73.23,73.35,33593.0,61.1464,61.1464,60.9882,61.0881,33593.0
2017-10-02 11:00:00,73.36,73.4,73.23,73.27,38389.0,61.0964,61.1297,60.9882,61.0215,38389.0
2017-10-02 11:10:00,73.25,73.28,73.16,73.17,18929.0,61.0048,61.0298,60.9299,60.9382,18929.0
2017-10-02 11:20:00,73.17,73.21,73.1,73.11,24931.0,60.9382,60.9715,60.8799,60.8882,24931.0
2017-10-02 11:30:00,73.1,73.27,73.1,73.27,73654.0,60.8799,61.0215,60.8799,61.0215,73654.0
2017-10-02 11:40:00,73.27,73.31,73.19,73.2,23866.0,61.0215,61.0548,60.9548,60.9632,23866.0
2017-10-02 11:50:00,73.21,73.25,73.17,73.2,33843.0,60.9715,61.0048,60.9382,60.9632,33843.0
2017-10-02 12:00:00,73.19,73.26,73.09,73.15,41084.0,60.9548,61.0131,60.8716,60.9215,41084.0
2017-10-02 12:10:00,73.16,73.23,73.15,73.2,27758.0,60.9299,60.9882,60.9215,60.9632,27758.0
2017-10-02 12:20:00,73.2,73.2,73.07,73.1,18286.0,60.9632,60.9632,60.8549,60.8799,18286.0
2017-10-02 12:30:00,73.11,73.18,73.09,73.17,44053.0,60.8882,60.9465,60.8716,60.9382,44053.0
2017-10-02 12:40:00,73.16,73.23,73.15,73.21,15705.0,60.9299,60.9882,60.9215,60.9715,15705.0
2017-10-02 12:50:00,73.22,73.24,73.19,73.2,29964.0,60.9798,60.9965,60.9548,60.9632,29964.0
2017-10-02 13:00:00,73.19,73.19,73.13,73.16,27820.0,60.9548,60.9548,60.9049,60.9299,27820.0
2017-10-02 13:10:00,73.15,73.19,73.12,73.18,38830.0,60.9215,60.9548,60.8965,60.9465,38830.0
2017-10-02 13:20:00,73.19,73.31,73.18,73.25,112264.0,60.9548,61.0548,60.9465,61.0048,112264.0
2017-10-02 13:30:00,73.25,73.26,73.19,73.2,39242.0,61.0048,61.0131,60.9548,60.9632,39242.0
2017-10-02 13:40:00,73.2,73.2,73.15,73.19,41172.0,60.9632,60.9632,60.9215,60.9548,41172.0
2017-10-02 13:50:00,73.18,73.21,73.14,73.14,35084.0,60.9465,60.9715,60.9132,60.9132,35084.0
2017-10-02 14:00:00,73.14,73.21,73.14,73.16,37932.0,60.9132,60.9715,60.9132,60.9299,37932.0
2017-10-02 14:10:00,73.15,73.17,73.14,73.15,31926.0,60.9215,60.9382,60.9132,60.9215,31926.0
2017-10-02 14:20:00,73.15,73.17,73.04,73.04,51904.0,60.9215,60.9382,60.8299,60.8299,51904.0
2017-10-02 14:30:00,73.04,73.1,73.03,73.07,26208.0,60.8299,60.8799,60.8216,60.8549,26208.0
2017-10-02 14:40:00,73.07,73.13,73.06,73.08,51985.0,60.8549,60.9049,60.8466,60.8632,51985.0
2017-10-02 14:50:00,73.09,73.09,73.0,73.0,50682.0,60.8716,60.8716,60.7966,60.7966,50682.0
2017-10-02 15:00:00,73.01,73.1,73.0,73.1,50349.0,60.8049,60.8799,60.7966,60.8799,50349.0
2017-10-02 15:10:00,73.09,73.11,73.01,73.01,46844.0,60.8716,60.8882,60.8049,60.8049,46844.0
2017-10-02 15:20:00,73.01,73.11,73.0,73.02,59002.0,60.8049,60.8882,60.7966,60.8133,59002.0
2017-10-02 15:30:00,73.03,73.08,72.94,72.98,68219.0,60.8216,60.8632,60.7466,60.78,68219.0
2017-10-02 15:40:00,72.98,72.99,72.9,72.97,67431.0,60.78,60.7883,60.7133,60.7716,67431.0
2017-10-02 15:50:00,72.97,73.01,72.94,72.96,190939.0,60.7716,60.8049,60.7466,60.7633,190939.0
2017-10-03 09:30:00,72.78,72.98,72.59,72.93,59493.0,60.6134,60.78,60.4551,60.7383,59493.0
2017-10-03 09:40:00,72.92,72.93,72.7,72.88,39701.0,60.73,60.7383,60.5468,60.6967,39701.0
2017-10-03 09:50:00,72.87,72.94,72.83,72.94,42980.0,60.6883,60.7466,60.655,60.7466,42980.0
2017-10-03 10:00:00,72.94,72.96,72.89,72.92,41326.0,60.7466,60.7633,60.705,60.73,41326.0
2017-10-03 10:10:00,72.92,73.0,72.83,72.91,42084.0,60.73,60.7966,60.655,60.7217,42084.0
2017-10-03 10:20:00,72.93,72.99,72.81,72.82,37158.0,60.7383,60.7883,60.6384,60.6467,37158.0
2017-10-03 10:30:00,72.82,72.91,72.78,72.84,28094.0,60.6467,60.7217,60.6134,60.6634,28094.0
2017-10-03 10:40:00,72.85,72.85,72.76,72.77,31517.0,60.6717,60.6717,60.5967,60.6051,31517.0
2017-10-03 10:50:00,72.76,72.82,72.68,72.71,52614.0,60.5967,60.6467,60.5301,60.5551,52614.0
2017-10-03 11:00:00,72.7,72.75,72.68,72.7,29078.0,60.5468,60.5884,60.5301,60.5468,29078.0
2017-10-03 11:10:00,72.72,72.82,72.63,72.69,44761.0,60.5634,60.6467,60.4885,60.5384,44761.0
2017-10-03 11:20:00,72.69,72.73,72.66,72.68,31198.0,60.5384,60.5717,60.5134,60.5301,31198.0
2017-10-03 11:30:00,72.69,72.73,72.57,72.58,45199.0,60.5384,60.5717,60.4385,60.4468,45199.0
2017-10-03 11:40:00,72.58,72.65,72.57,72.63,37557.0,60.4468,60.5051,60.4385,60.4885,37557.0
2017-10-03 11:50:00,72.63,72.69,72.62,72.63,30702.0,60.4885,60.5384,60.4801,60.4885,30702.0
2017-10-03 12:00:00,72.63,72.71,72.6,72.69,20779.0,60.4885,60.5551,60.4635,60.5384,20779.0
2017-10-03 12:10:00,72.69,72.71,72.65,72.67,19862.0,60.5384,60.5551,60.5051,60.5218,19862.0
2017-10-03 12:20:00,72.67,72.76,72.64,72.73,20858.0,60.5218,60.5967,60.4968,60.5717,20858.0
2017-10-03 12:30:00,72.73,72.87,72.71,72.84,31743.0,60.5717,60.6883,60.5551,60.6634,31743.0
2017-10-03 12:40:00,72.84,72.91,72.83,72.84,37562.0,60.6634,60.7217,60.655,60.6634,37562.0
2017-10-03 12:50:00,72.83,72.83,72.76,72.78,16748.0,60.655,60.655,60.5967,60.6134,16748.0
2017-10-03 13:00:00,72.78,72.8,72.77,72.79,18789.0,60.6134,60.63,60.6051,60.6217,18789.0
2017-10-03 13:10:00,72.8,72.81,72.71,72.74,28891.0,60.63,60.6384,60.5551,60.5801,28891.0
2017-10-03 13:20:00,72.74,72.75,72.71,72.73,23019.0,60.5801,60.5884,60.5551,60.5717,23019.0
2017-10-03 13:30:00,72.73,72.74,72.66,72.68,26382.0,60.5717,60.5801,60.5134,60.5301,26382.0
2017-10-03 13:40:00,72.67,72.67,72.65,72.65,16570.0,60.5218,60.5218,60.5051,60.5051,16570.0
2017-10-03 13:50:00,72.65,72.67,72.62,72.67,18847.0,60.5051,60.5218,60.4801,60.5218,18847.0
2017-10-03 14:00:00,72.66,72.69,72.65,72.69,26645.0,60.5134,60.5384,60.5051,60.5384,26645.0
2017-10-03 14:10:00,72.69,72.72,72.67,72.7,22810.0,60.5384,60.5634,60.5218,60.5468,22810.0
2017-10-03 14:20:00,72.7,72.71,72.64,72.64,33069.0,60.5468,60.5551,60.4968,60.4968,33069.0
2017-10-03 14:30:00,72.64,72.64,72.58,72.59,26948.0,60.4968,60.4968,60.4468,60.4551,26948.0
2017-10-03 14:40:00,72.59,72.63,72.56,72.59,43412.0,60.4551,60.4885,60.4302,60.4551,43412.0
2017-10-03 14:50:00,72.59,72.6,72.46,72.48,41698.0,60.4551,60.4635,60.3469,60.3635,41698.0
2017-10-03 15:00:00,72.47,72.59,72.45,72.56,88601.0,60.3552,60.4551,60.3385,60.4302,88601.0
2017-10-03 15:10:00,72.55,72.58,72.43,72.56,134078.0,60.4218,60.4468,60.3219,60.4302,134078.0
2017-10-03 15:20:00,72.57,72.57,72.48,72.51,69781.0,60.4385,60.4385,60.3635,60.3885,69781.0
2017-10-03 15:30:00,72.5,72.51,72.45,72.45,87266.0,60.3802,60.3885,60.3385,60.3385,87266.0
2017-10-03 15:40:00,72.46,72.53,72.44,72.44,88044.0,60.3469,60.4052,60.3302,60.3302,88044.0
2017-10-03 15:50:00,72.45,72.49,72.36,72.44,208722.0,60.3385,60.3719,60.2636,60.3302,208722.0
2017-10-04 09:30:00,72.35,72.56,72.32,72.56,67162.0,60.2553,60.4302,60.2303,60.4302,67162.0
2017-10-04 09:40:00,72.55,72.78,72.52,72.75,73136.0,60.4218,60.6134,60.3968,60.5884,73136.0
2017-10-04 09:50:00,72.74,72.9,72.73,72.85,23650.0,60.5801,60.7133,60.5717,60.6717,23650.0
2017-10-04 10:00:00,72.89,72.89,72.81,72.85,63436.0,60.705,60.705,60.6384,60.6717,63436.0
2017-10-04 10:10:00,72.85,72.95,72.77,72.9,54045.0,60.6717,60.755,60.6051,60.7133,54045.0
2017-10-04 10:20:00,72.9,73.1,72.88,73.1,117281.0,60.7133,60.8799,60.6967,60.8799,117281.0
2017-10-04 10:30:00,73.1,73.12,72.97,72.99,62565.0,60.8799,60.8965,60.7716,60.7883,62565.0
2017-10-04 10:40:00,73.0,73.29,73.0,73.26,122472.0,60.7966,61.0381,60.7966,61.0131,122472.0
2017-10-04 10:50:00,73.27,73.28,73.18,73.18,56871.0,61.0215,61.0298,60.9465,60.9465,56871.0
2017-10-04 11:00:00,73.18,73.23,73.16,73.18,39003.0,60.9465,60.9882,60.9299,60.9465,39003.0
2017-10-04 11:10:00,73.2,73.25,73.16,73.16,48087.0,60.9632,61.0048,60.9299,60.9299,48087.0
2017-10-04 11:20:00,73.16,73.19,73.05,73.09,46449.0,60.9299,60.9548,60.8382,60.8716,46449.0
2017-10-04 11:30:00,73.08,73.11,73.04,73.08,23876.0,60.8632,60.8882,60.8299,60.8632,23876.0
2017-10-04 11:40:00,73.07,73.08,73.0,73.03,17939.0,60.8549,60.8632,60.7966,60.8216,17939.0
2017-10-04 11:50:00,73.05,73.14,73.03,73.14,28923.0,60.8382,60.9132,60.8216,60.9132,28923.0
2017-10-04 12:00:00,73.14,73.2,73.14,73.17,25607.0,60.9132,60.9632,60.9132,60.9382,25607.0
2017-10-04 12:10:00,73.19,73.2,73.15,73.18,33404.0,60.9548,60.9632,60.9215,60.9465,33404.0
2017-10-04 12:20:00,73.18,73.23,73.18,73.22,14265.0,60.9465,60.9882,60.9465,60.9798,14265.0
2017-10-04 12:30:00,73.21,73.26,73.18,73.24,24650.0,60.9715,61.0131,60.9465,60.9965,24650.0
2017-10-04 12:40:00,73.25,73.27,73.22,73.25,27305.0,61.0048,61.0215,60.9798,61.0048,27305.0
2017-10-04 12:50:00,73.25,73.32,73.2,73.32,54533.0,61.0048,61.0631,60.9632,61.0631,54533.0
2017-10-04 13:00:00,73.32,73.34,73.24,73.24,18167.0,61.0631,61.0798,60.9965,60.9965,18167.0
2017-10-04 13:10:00,73.24,73.27,73.18,73.18,38837.0,60.9965,61.0215,60.9465,60.9465,38837.0
2017-10-04 13:20:00,73.17,73.18,73.1,73.11,22545.0,60.9382,60.9465,60.8799,60.8882,22545.0
2017-10-04 13:30:00,73.11,73.12,73.05,73.06,25207.0,60.8882,60.8965,60.8382,60.8466,25207.0
2017-10-04 13:40:00,73.06,73.06,72.99,73.02,30796.0,60.8466,60.8466,60.7883,60.8133,30796.0
2017-10-04 13:50:00,73.02,73.08,73.01,73.06,31275.0,60.8133,60.8632,60.8049,60.8466,31275.0
2017-10-04 14:00:00,73.06,73.06,72.95,72.96,21851.0,60.8466,60.8466,60.755,60.7633,21851.0
2017-10-04 14:10:00,72.95,72.95,72.85,72.9,33750.0,60.755,60.755,60.6717,60.7133,33750.0
2017-10-04 14:20:00,72.9,72.92,72.87,72.89,23585.0,60.7133,60.73,60.6883,60.705,23585.0
2017-10-04 14:30:00,72.89,72.94,72.84,72.94,33605.0,60.705,60.7466,60.6634,60.7466,33605.0
2017-10-04 14:40:00,72.94,73.06,72.92,73.02,68779.0,60.7466,60.8466,60.73,60.8133,68779.0
2017-10-04 14:50:00,73.02,73.02,72.96,72.97,18934.0,60.8133,60.8133,60.7633,60.7716,18934.0
2017-10-04 15:00:00,72.97,72.99,72.94,72.96,33249.0,60.7716,60.7883,60.7466,60.7633,33249.0
2017-10-04 15:10:00,72.97,73.0,72.94,72.98,28415.0,60.7716,60.7966,60.7466,60.78,28415.0
2017-10-04 15:20:00,72.98,72.99,72.92,72.92,30203.0,60.78,60.7883,60.73,60.73,30203.0
2017-10-04 15:30:00,72.92,72.96,72.91,72.95,45325.0,60.73,60.7633,60.7217,60.755,45325.0
2017-10-04 15:40:00,72.95,72.98,72.92,72.93,65652.0,60.755,60.78,60.73,60.7383,65652.0
2017-10-04 15:50:00,72.94,72.94,72.86,72.89,193690.0,60.7466,60.7466,60.68,60.705,193690.0
2017-10-05 09:30:00,73.07,73.3,73.04,73.22,53494.0,60.8549,61.0465,60.8299,60.9798,53494.0
2017-10-05 09:40:00,73.22,73.37,73.16,73.29,40602.0,60.9798,61.1048,60.9299,61.0381,40602.0
2017-10-05 09:50:00,73.31,73.55,73.3,73.43,55270.0,61.0548,61.2547,61.0465,61.1547,55270.0
2017-10-05 10:00:00,73.45,73.5,73.4,73.42,47198.0,61.1714,61.213,61.1297,61.1464,47198.0
2017-10-05 10:10:00,73.42,73.44,73.28,73.32,37607.0,61.1464,61.1631,61.0298,61.0631,37607.0
2017-10-05 10:20:00,73.32,73.42,73.32,73.42,28789.0,61.0631,61.1464,61.0631,61.1464,28789.0
2017-10-05 10:30:00,73.43,73.53,73.4,73.49,55231.0,61.1547,61.238,61.1297,61.2047,55231.0
2017-10-05 10:40:00,73.48,73.54,73.46,73.47,35697.0,61.1964,61.2463,61.1797,61.188,35697.0
2017-10-05 10:50:00,73.45,73.48,73.41,73.43,32943.0,61.1714,61.1964,61.1381,61.1547,32943.0
2017-10-05 11:00:00,73.43,73.45,73.33,73.35,77602.0,61.1547,61.1714,61.0714,61.0881,77602.0
2017-10-05 11:10:00,73.36,73.43,73.36,73.43,29421.0,61.0964,61.1547,61.0964,61.1547,29421.0
2017-10-05 11:20:00,73.44,73.5,73.39,73.47,94579.0,61.1631,61.213,61.1214,61.188,94579.0
2017-10-05 11:30:00,73.47,73.49,73.39,73.4,42244.0,61.188,61.2047,61.1214,61.1297,42244.0
2017-10-05 11:40:00,73.39,73.46,73.29,73.45,70145.0,61.1214,61.1797,61.0381,61.1714,70145.0
2017-10-05 11:50:00,73.45,73.56,73.41,73.53,54846.0,61.1714,61.263,61.1381,61.238,54846.0
2017-10-05 12:00:00,73.52,73.61,73.48,73.49,52804.0,61.2297,61.3046,61.1964,61.2047,52804.0
2017-10-05 12:10:00,73.49,73.52,73.42,73.45,72286.0,61.2047,61.2297,61.1464,61.1714,72286.0
2017-10-05 12:20:00,73.45,73.55,73.42,73.46,45188.0,61.1714,61.2547,61.1464,61.1797,45188.0
2017-10-05 12:30:00,73.46,73.46,73.34,73.4,25130.0,61.1797,61.1797,61.0798,61.1297,25130.0
2017-10-05 12:40:00,73.41,73.41,73.23,73.23,17958.0,61.1381,61.1381,60.9882,60.9882,17958.0
2017-10-05 12:50:00,73.24,73.25,73.11,73.12,41240.0,60.9965,61.0048,60.8882,60.8965,41240.0
2017-10-05 13:00:00,73.14,73.28,73.14,73.28,12899.0,60.9132,61.0298,60.9132,61.0298,12899.0
2017-10-05 13:10:00,73.28,73.36,73.28,73.3,21400.0,61.0298,61.0964,61.0298,61.0465,21400.0
2017-10-05 13:20:00,73.3,73.3,73.24,73.28,15444.0,61.0465,61.0465,60.9965,61.0298,15444.0
2017-10-05 13:30:00,73.29,73.31,73.24,73.3,12702.0,61.0381,61.0548,60.9965,61.0465,12702.0
2017-10-05 13:40:00,73.3,73.32,73.22,73.22,19139.0,61.0465,61.0631,60.9798,60.9798,19139.0
2017-10-05 13:50:00,73.22,73.25,73.18,73.19,27965.0,60.9798,61.0048,60.9465,60.9548,27965.0
2017-10-05 14:00:00,73.19,73.2,73.14,73.17,16096.0,60.9548,60.9632,60.9132,60.9382,16096.0
2017-10-05 14:10:00,73.17,73.19,73.16,73.19,14472.0,60.9382,60.9548,60.9299,60.9548,14472.0
2017-10-05 14:20:00,73.19,73.2,73.17,73.19,28291.0,60.9548,60.9632,60.9382,60.9548,28291.0
2017-10-05 14:30:00,73.18,73.18,73.06,73.08,18995.0,60.9465,60.9465,60.8466,60.8632,18995.0
2017-10-05 14:40:00,73.08,73.14,73.07,73.12,18141.0,60.8632,60.9132,60.8549,60.8965,18141.0
2017-10-05 14:50:00,73.11,73.11,73.06,73.06,24018.0,60.8882,60.8882,60.8466,60.8466,24018.0
2017-10-05 15:00:00,73.06,73.17,73.06,73.15,27891.0,60.8466,60.9382,60.8466,60.9215,27891.0
2017-10-05 15:10:00,73.14,73.18,73.13,73.17,22763.0,60.9132,60.9465,60.9049,60.9382,22763.0
2017-10-05 15:20:00,73.17,73.19,73.1,73.19,46531.0,60.9382,60.9548,60.8799,60.9548,46531.0
2017-10-05 15:30:00,73.19,73.19,73.07,73.11,44637.0,60.9548,60.9548,60.8549,60.8882,44637.0
2017-10-05 15:40:00,73.11,73.17,73.07,73.1,70276.0,60.8882,60.9382,60.8549,60.8799,70276.0
2017-10-05 15:50:00,73.11,73.21,73.06,73.19,233266.0,60.8882,60.9715,60.8466,60.9548,233266.0
2017-10-06 09:30:00,73.07,73.2,72.93,72.98,45942.0,60.8549,60.9632,60.7383,60.78,45942.0
2017-10-06 09:40:00,72.93,72.97,72.84,72.92,20374.0,60.7383,60.7716,60.6634,60.73,20374.0
2017-10-06 09:50:00,72.92,72.99,72.88,72.99,28846.0,60.73,60.7883,60.6967,60.7883,28846.0
2017-10-06 10:00:00,72.99,72.99,72.74,72.77,32541.0,60.7883,60.7883,60.5801,60.6051,32541.0
2017-10-06 10:10:00,72.76,72.84,72.68,72.69,29452.0,60.5967,60.6634,60.5301,60.5384,29452.0
2017-10-06 10:20:00,72.7,72.88,72.7,72.86,32314.0,60.5468,60.6967,60.5468,60.68,32314.0
2017-10-06 10:30:00,72.86,72.88,72.73,72.74,31115.0,60.68,60.6967,60.5717,60.5801,31115.0
2017-10-06 10:40:00,72.74,72.79,72.71,72.74,19377.0,60.5801,60.6217,60.5551,60.5801,19377.0
2017-10-06 10:50:00,72.75,72.78,72.68,72.77,26133.0,60.5884,60.6134,60.5301,60.6051,26133.0
2017-10-06 11:00:00,72.78,72.8,72.74,72.74,23254.0,60.6134,60.63,60.5801,60.5801,23254.0
2017-10-06 11:10:00,72.73,72.76,72.69,72.69,15384.0,60.5717,60.5967,60.5384,60.5384,15384.0
2017-10-06 11:20:00,72.69,72.72,72.64,72.72,30806.0,60.5384,60.5634,60.4968,60.5634,30806.0
2017-10-06 11:30:00,72.71,72.73,72.68,72.68,18131.0,60.5551,60.5717,60.5301,60.5301,18131.0
2017-10-06 11:40:00,72.68,72.73,72.65,72.73,19318.0,60.5301,60.5717,60.5051,60.5717,19318.0
2017-10-06 11:50:00,72.74,72.75,72.66,72.68,13395.0,60.5801,60.5884,60.5134,60.5301,13395.0
2017-10-06 12:00:00,72.67,72.74,72.67,72.69,16693.0,60.5218,60.5801,60.5218,60.5384,16693.0
2017-10-06 12:10:00,72.69,72.69,72.59,72.62,23384.0,60.5384,60.5384,60.4551,60.4801,23384.0
2017-10-06 12:20:00,72.63,72.65,72.59,72.64,10527.0,60.4885,60.5051,60.4551,60.4968,10527.0
2017-10-06 12:30:00,72.64,72.64,72.59,72.62,12808.0,60.4968,60.4968,60.4551,60.4801,12808.0
2017-10-06 12:40:00,72.62,72.69,72.61,72.67,22913.0,60.4801,60.5384,60.4718,60.5218,22913.0
2017-10-06 12:50:00,72.68,72.68,72.63,72.64,8505.0,60.5301,60.5301,60.4885,60.4968,8505.0
2017-10-06 13:00:00,72.64,72.66,72.61,72.64,9881.0,60.4968,60.5134,60.4718,60.4968,9881.0
2017-10-06 13:10:00,72.64,72.68,72.63,72.67,9712.0,60.4968,60.5301,60.4885,60.5218,9712.0
2017-10-06 13:20:00,72.66,72.67,72.63,72.64,12744.0,60.5134,60.5218,60.4885,60.4968,12744.0
2017-10-06 13:30:00,72.65,72.65,72.6,72.62,7766.0,60.5051,60.5051,60.4635,60.4801,7766.0
2017-10-06 13:40:00,72.61,72.63,72.56,72.56,10595.0,60.4718,60.4885,60.4302,60.4302,10595.0
2017-10-06 13:50:00,72.56,72.63,72.53,72.63,43763.0,60.4302,60.4885,60.4052,60.4885,43763.0
2017-10-06 14:00:00,72.64,72.79,72.63,72.75,31139.0,60.4968,60.6217,60.4885,60.5884,31139.0
2017-10-06 14:10:00,72.74,72.74,72.64,72.69,33180.0,60.5801,60.5801,60.4968,60.5384,33180.0
2017-10-06 14:20:00,72.7,72.71,72.63,72.63,8526.0,60.5468,60.5551,60.4885,60.4885,8526.0
2017-10-06 14:30:00,72.63,72.66,72.6,72.66,11123.0,60.4885,60.5134,60.4635,60.5134,11123.0
2017-10-06 14:40:00,72.66,72.66,72.63,72.65,10315.0,60.5134,60.5134,60.4885,60.5051,10315.0
2017-10-06 14:50:00,72.65,72.65,72.58,72.58,20248.0,60.5051,60.5051,60.4468,60.4468,20248.0
2017-10-06 15:00:00,72.59,72.6,72.54,72.55,17746.0,60.4551,60.4635,60.4135,60.4218,17746.0
2017-10-06 15:10:00,72.55,72.6,72.49,72.54,40190.0,60.4218,60.4635,60.3719,60.4135,40190.0
2017-10-06 15:20:00,72.55,72.61,72.54,72.58,18656.0,60.4218,60.4718,60.4135,60.4468,18656.0
2017-10-06 15:30:00,72.57,72.6,72.55,72.6,41567.0,60.4385,60.4635,60.4218,60.4635,41567.0
2017-10-06 15:40:00,72.59,72.64,72.57,72.6,76929.0,60.4551,60.4968,60.4385,60.4635,76929.0
2017-10-06 15:50:00,72.59,72.7,72.54,72.7,195997.0,60.4551,60.5468,60.4135,60.5468,195997.0
2017-10-09 09:30:00,72.81,72.96,72.59,72.71,53074.0,60.6384,60.7633,60.4551,60.5551,53074.0
2017-10-09 09:40:00,72.69,72.82,72.51,72.55,39636.0,60.5384,60.6467,60.3885,60.4218,39636.0
2017-10-09 09:50:00,72.52,72.66,72.45,72.48,34208.0,60.3968,60.5134,60.3385,60.3635,34208.0
2017-10-09 10:00:00,72.47,72.55,72.42,72.46,31787.0,60.3552,60.4218,60.3136,60.3469,31787.0
2017-10-09 10:10:00,72.45,72.6,72.43,72.58,19969.0,60.3385,60.4635,60.3219,60.4468,19969.0
2017-10-09 10:20:00,72.56,72.72,72.56,72.72,25815.0,60.4302,60.5634,60.4302,60.5634,25815.0
2017-10-09 10:30:00,72.72,72.82,72.68,72.79,18949.0,60.5634,60.6467,60.5301,60.6217,18949.0
2017-10-09 10:40:00,72.8,72.85,72.78,72.84,28699.0,60.63,60.6717,60.6134,60.6634,28699.0
2017-10-09 10:50:00,72.85,72.91,72.84,72.89,23856.0,60.6717,60.7217,60.6634,60.705,23856.0
2017-10-09 11:00:00,72.89,72.89,72.78,72.8,22593.0,60.705,60.705,60.6134,60.63,22593.0
2017-10-09 11:10:00,72.79,72.82,72.79,72.8,24224.0,60.6217,60.6467,60.6217,60.63,24224.0
2017-10-09 11:20:00,72.8,72.81,72.78,72.81,24218.0,60.63,60.6384,60.6134,60.6384,24218.0
2017-10-09 11:30:00,72.8,72.81,72.76,72.8,29189.0,60.63,60.6384,60.5967,60.63,29189.0
2017-10-09 11:40:00,72.81,72.82,72.76,72.8,29365.0,60.6384,60.6467,60.5967,60.63,29365.0
2017-10-09 11:50:00,72.8,72.9,72.78,72.83,50172.0,60.63,60.7133,60.6134,60.655,50172.0
2017-10-09 12:00:00,72.83,72.84,72.74,72.76,15106.0,60.655,60.6634,60.5801,60.5967,15106.0
2017-10-09 12:10:00,72.76,72.76,72.72,72.74,9674.0,60.5967,60.5967,60.5634,60.5801,9674.0
2017-10-09 12:20:00,72.72,72.74,72.69,72.73,8953.0,60.5634,60.5801,60.5384,60.5717,8953.0
2017-10-09 12:30:00,72.73,72.74,72.68,72.69,13390.0,60.5717,60.5801,60.5301,60.5384,13390.0
2017-10-09 12:40:00,72.69,72.74,72.68,72.68,16383.0,60.5384,60.5801,60.5301,60.5301,16383.0
2017-10-09 12:50:00,72.69,72.71,72.63,72.65,14831.0,60.5384,60.5551,60.4885,60.5051,14831.0
2017-10-09 13:00:00,72.65,72.69,72.64,72.64,8711.0,60.5051,60.5384,60.4968,60.4968,8711.0
2017-10-09 13:10:00,72.65,72.66,72.62,72.65,15806.0,60.5051,60.5134,60.4801,60.5051,15806.0
2017-10-09 13:20:00,72.66,72.68,72.64,72.65,9553.0,60.5134,60.5301,60.4968,60.5051,9553.0
2017-10-09 13:30:00,72.65,72.69,72.63,72.64,13903.0,60.5051,60.5384,60.4885,60.4968,13903.0
2017-10-09 13:40:00,72.64,72.65,72.6,72.62,14627.0,60.4968,60.5051,60.4635,60.4801,14627.0
2017-10-09 13:50:00,72.62,72.66,72.6,72.63,11810.0,60.4801,60.5134,60.4635,60.4885,11810.0
2017-10-09 14:00:00,72.63,72.68,72.62,72.67,16031.0,60.4885,60.5301,60.4801,60.5218,16031.0
2017-10-09 14:10:00,72.66,72.71,72.61,72.62,24856.0,60.5134,60.5551,60.4718,60.4801,24856.0
2017-10-09 14:20:00,72.62,72.63,72.54,72.57,26840.0,60.4801,60.4885,60.4135,60.4385,26840.0
2017-10-09 14:30:00,72.57,72.61,72.56,72.58,25202.0,60.4385,60.4718,60.4302,60.4468,25202.0
2017-10-09 14:40:00,72.58,72.67,72.56,72.66,39448.0,60.4468,60.5218,60.4302,60.5134,39448.0
2017-10-09 14:50:00,72.66,72.7,72.58,72.58,17585.0,60.5134,60.5468,60.4468,60.4468,17585.0
2017-10-09 15:00:00,72.57,72.6,72.53,72.55,31507.0,60.4385,60.4635,60.4052,60.4218,31507.0
2017-10-09 15:10:00,72.54,72.57,72.52,72.53,20551.0,60.4135,60.4385,60.3968,60.4052,20551.0
2017-10-09 15:20:00,72.53,72.54,72.36,72.41,92391.0,60.4052,60.4135,60.2636,60.3052,92391.0
2017-10-09 15:30:00,72.4,72.42,72.35,72.37,51028.0,60.2969,60.3136,60.2553,60.2719,51028.0
2017-10-09 15:40:00,72.36,72.38,72.21,72.23,67521.0,60.2636,60.2803,60.1387,60.1553,67521.0
2017-10-09 15:50:00,72.24,72.35,72.23,72.34,159352.0,60.1637,60.2553,60.1553,60.2469,159352.0
2017-10-10 09:30:00,72.65,72.87,72.64,72.81,61584.0,60.5051,60.6883,60.4968,60.6384,61584.0
2017-10-10 09:40:00,72.82,73.08,72.79,73.04,47743.0,60.6467,60.8632,60.6217,60.8299,47743.0
2017-10-10 09:50:00,73.03,73.29,72.92,73.25,86323.0,60.8216,61.0381,60.73,61.0048,86323.0
2017-10-10 10:00:00,73.27,73.32,73.22,73.23,46149.0,61.0215,61.0631,60.9798,60.9882,46149.0
2017-10-10 10:10:00,73.24,73.27,73.19,73.23,50947.0,60.9965,61.0215,60.9548,60.9882,50947.0
2017-10-10 10:20:00,73.22,73.29,73.22,73.28,46663.0,60.9798,61.0381,60.9798,61.0298,46663.0
2017-10-10 10:30:00,73.28,73.28,72.51,72.9,188273.0,61.0298,61.0298,60.3885,60.7133,188273.0
2017-10-10 10:40:00,72.9,73.04,72.74,72.93,42930.0,60.7133,60.8299,60.5801,60.7383,42930.0
2017-10-10 10:50:00,72.92,72.95,72.82,72.9,28798.0,60.73,60.755,60.6467,60.7133,28798.0
2017-10-10 11:00:00,72.9,72.98,72.81,72.93,38452.0,60.7133,60.78,60.6384,60.7383,38452.0
2017-10-10 11:10:00,72.93,73.01,72.93,72.99,36888.0,60.7383,60.8049,60.7383,60.7883,36888.0
2017-10-10 11:20:00,72.97,73.01,72.9,72.93,34402.0,60.7716,60.8049,60.7133,60.7383,34402.0
2017-10-10 11:30:00,72.94,72.99,72.9,72.91,21594.0,60.7466,60.7883,60.7133,60.7217,21594.0
2017-10-10 11:40:00,72.92,72.96,72.87,72.93,29245.0,60.73,60.7633,60.6883,60.7383,29245.0
2017-10-10 11:50:00,72.92,72.93,72.87,72.9,15553.0,60.73,60.7383,60.6883,60.7133,15553.0
2017-10-10 12:00:00,72.89,72.98,72.88,72.98,34781.0,60.705,60.78,60.6967,60.78,34781.0
2017-10-10 12:10:00,72.98,73.02,72.94,72.95,32259.0,60.78,60.8133,60.7466,60.755,32259.0
2017-10-10 12:20:00,72.95,73.11,72.95,73.09,26698.0,60.755,60.8882,60.755,60.8716,26698.0
2017-10-10 12:30:00,73.1,73.1,73.0,73.03,15498.0,60.8799,60.8799,60.7966,60.8216,15498.0
2017-10-10 12:40:00,73.02,73.05,72.95,72.96,19594.0,60.8133,60.8382,60.755,60.7633,19594.0
2017-10-10 12:50:00,72.95,73.04,72.94,73.01,19579.0,60.755,60.8299,60.7466,60.8049,19579.0
2017-10-10 13:00:00,73.01,73.06,72.99,73.06,18970.0,60.8049,60.8466,60.7883,60.8466,18970.0
2017-10-10 13:10:00,73.06,73.1,73.0,73.03,22952.0,60.8466,60.8799,60.7966,60.8216,22952.0
2017-10-10 13:20:00,73.03,73.06,72.99,73.0,13706.0,60.8216,60.8466,60.7883,60.7966,13706.0
2017-10-10 13:30:00,73.0,73.07,72.99,73.05,27259.0,60.7966,60.8549,60.7883,60.8382,27259.0
2017-10-10 13:40:00,73.04,73.05,72.97,73.0,30216.0,60.8299,60.8382,60.7716,60.7966,30216.0
2017-10-10 13:50:00,72.99,73.01,72.95,72.95,17723.0,60.7883,60.8049,60.755,60.755,17723.0
2017-10-10 14:00:00,72.95,72.97,72.89,72.91,18975.0,60.755,60.7716,60.705,60.7217,18975.0
2017-10-10 14:10:00,72.9,72.96,72.88,72.95,35891.0,60.7133,60.7633,60.6967,60.755,35891.0
2017-10-10 14:20:00,72.95,72.97,72.9,72.9,19693.0,60.755,60.7716,60.7133,60.7133,19693.0
2017-10-10 14:30:00,72.91,72.93,72.9,72.92,20984.0,60.7217,60.7383,60.7133,60.73,20984.0
2017-10-10 14:40:00,72.92,72.94,72.89,72.91,18678.0,60.73,60.7466,60.705,60.7217,18678.0
2017-10-10 14:50:00,72.92,72.94,72.86,72.89,52957.0,60.73,60.7466,60.68,60.705,52957.0
2017-10-10 15:00:00,72.89,72.93,72.87,72.88,45343.0,60.705,60.7383,60.6883,60.6967,45343.0
2017-10-10 15:10:00,72.9,72.93,72.87,72.91,34609.0,60.7133,60.7383,60.6883,60.7217,34609.0
2017-10-10 15:20:00,72.92,72.92,72.84,72.87,64862.0,60.73,60.73,60.6634,60.6883,64862.0
2017-10-10 15:30:00,72.87,72.89,72.81,72.84,61130.0,60.6883,60.705,60.6384,60.6634,61130.0
2017-10-10 15:40:00,72.85,72.91,72.79,72.9,84690.0,60.6717,60.7217,60.6217,60.7133,84690.0
2017-10-10 15:50:00,72.9,72.9,72.85,72.89,166434.0,60.7133,60.7133,60.6717,60.705,166434.0
2017-10-11 09:30:00,74.5,74.89,74.14,74.34,554214.0,62.0459,62.3707,61.746,61.9126,554214.0
2017-10-11 09:40:00,74.35,74.78,74.31,74.71,412661.0,61.9209,62.279,61.8876,62.2207,412661.0
2017-10-11 09:50:00,74.74,75.0,74.58,74.64,314151.0,62.2457,62.4623,62.1125,62.1624,314151.0
2017-10-11 10:00:00,74.65,74.95,74.65,74.83,282923.0,62.1708,62.4206,62.1708,62.3207,282923.0
2017-10-11 10:10:00,74.83,74.92,74.49,74.53,178225.0,62.3207,62.3956,62.0375,62.0708,178225.0
2017-10-11 10:20:00,74.53,74.92,74.53,74.87,177918.0,62.0708,62.3956,62.0708,62.354,177918.0
2017-10-11 10:30:00,74.87,74.98,74.77,74.97,210541.0,62.354,62.4456,62.2707,62.4373,210541.0
2017-10-11 10:40:00,74.97,75.06,74.81,74.88,250653.0,62.4373,62.5122,62.304,62.3623,250653.0
2017-10-11 10:50:00,74.87,74.89,74.56,74.57,129800.0,62.354,62.3707,62.0958,62.1042,129800.0
2017-10-11 11:00:00,74.57,74.67,74.46,74.61,83234.0,62.1042,62.1874,62.0125,62.1375,83234.0
2017-10-11 11:10:00,74.61,74.73,74.59,74.67,86294.0,62.1375,62.2374,62.1208,62.1874,86294.0
2017-10-11 11:20:00,74.67,74.75,74.59,74.69,89016.0,62.1874,62.2541,62.1208,62.2041,89016.0
2017-10-11 11:30:00,74.69,74.76,74.66,74.72,80993.0,62.2041,62.2624,62.1791,62.2291,80993.0
2017-10-11 11:40:00,74.72,74.89,74.7,74.84,100981.0,62.2291,62.3707,62.2124,62.329,100981.0
2017-10-11 11:50:00,74.84,74.97,74.78,74.94,80382.0,62.329,62.4373,62.279,62.4123,80382.0
2017-10-11 12:00:00,74.94,75.02,74.86,74.97,135078.0,62.4123,62.4789,62.3457,62.4373,135078.0
2017-10-11 12:10:00,74.97,74.99,74.83,74.84,79671.0,62.4373,62.4539,62.3207,62.329,79671.0
2017-10-11 12:20:00,74.83,74.87,74.76,74.78,62281.0,62.3207,62.354,62.2624,62.279,62281.0
2017-10-11 12:30:00,74.78,75.11,74.77,75.09,115498.0,62.279,62.5539,62.2707,62.5372,115498.0
2017-10-11 12:40:00,75.1,75.11,74.91,74.92,70977.0,62.5456,62.5539,62.3873,62.3956,70977.0
2017-10-11 12:50:00,74.92,74.96,74.83,74.84,60070.0,62.3956,62.429,62.3207,62.329,60070.0
2017-10-11 13:00:00,74.85,75.09,74.84,74.92,88295.0,62.3373,62.5372,62.329,62.3956,88295.0
2017-10-11 13:10:00,74.92,75.04,74.91,75.03,51514.0,62.3956,62.4956,62.3873,62.4873,51514.0
2017-10-11 13:20:00,75.04,75.15,74.97,75.09,85759.0,62.4956,62.5872,62.4373,62.5372,85759.0
2017-10-11 13:30:00,75.11,75.11,75.04,75.08,52297.0,62.5539,62.5539,62.4956,62.5289,52297.0
2017-10-11 13:40:00,75.09,75.11,74.89,74.9,59835.0,62.5372,62.5539,62.3707,62.379,59835.0
2017-10-11 13:50:00,74.89,75.05,74.89,74.94,62729.0,62.3707,62.5039,62.3707,62.4123,62729.0
2017-10-11 14:00:00,74.93,75.11,74.93,74.95,88879.0,62.404,62.5539,62.404,62.4206,88879.0
2017-10-11 14:10:00,74.96,74.97,74.8,74.81,54330.0,62.429,62.4373,62.2957,62.304,54330.0
2017-10-11 14:20:00,74.81,74.81,74.58,74.58,53042.0,62.304,62.304,62.1125,62.1125,53042.0
2017-10-11 14:30:00,74.59,74.64,74.5,74.51,107057.0,62.1208,62.1624,62.0459,62.0542,107057.0
2017-10-11 14:40:00,74.5,74.6,74.46,74.5,52025.0,62.0459,62.1291,62.0125,62.0459,52025.0
2017-10-11 14:50:00,74.5,74.54,74.47,74.51,66108.0,62.0459,62.0792,62.0209,62.0542,66108.0
2017-10-11 15:00:00,74.49,74.62,74.46,74.56,118307.0,62.0375,62.1458,62.0125,62.0958,118307.0
2017-10-11 15:10:00,74.56,74.72,74.56,74.67,103117.0,62.0958,62.2291,62.0958,62.1874,103117.0
2017-10-11 15:20:00,74.66,74.73,74.63,74.69,97971.0,62.1791,62.2374,62.1541,62.2041,97971.0
2017-10-11 15:30:00,74.7,74.76,74.63,74.76,142070.0,62.2124,62.2624,62.1541,62.2624,142070.0
2017-10-11 15:40:00,74.75,74.89,74.73,74.83,171116.0,62.2541,62.3707,62.2374,62.3207,171116.0
2017-10-11 15:50:00,74.83,74.84,74.65,74.71,333301.0,62.3207,62.329,62.1708,62.2207,333301.0
2017-10-12 09:30:00,74.69,74.73,74.26,74.38,89692.0,62.2041,62.2374,61.846,61.9459,89692.0
2017-10-12 09:40:00,74.39,74.5,74.22,74.45,57412.0,61.9542,62.0459,61.8127,62.0042,57412.0
2017-10-12 09:50:00,74.42,74.62,74.38,74.6,44254.0,61.9792,62.1458,61.9459,62.1291,44254.0
2017-10-12 10:00:00,74.58,74.83,74.5,74.82,69383.0,62.1125,62.3207,62.0459,62.3124,69383.0
2017-10-12 10:10:00,74.82,74.83,74.7,74.82,57340.0,62.3124,62.3207,62.2124,62.3124,57340.0
2017-10-12 10:20:00,74.82,74.88,74.74,74.85,45864.0,62.3124,62.3623,62.2457,62.3373,45864.0
2017-10-12 10:30:00,74.85,74.9,74.8,74.88,57441.0,62.3373,62.379,62.2957,62.3623,57441.0
2017-10-12 10:40:00,74.88,74.98,74.87,74.91,68408.0,62.3623,62.4456,62.354,62.3873,68408.0
2017-10-12 10:50:00,74.91,74.99,74.88,74.93,64407.0,62.3873,62.4539,62.3623,62.404,64407.0
2017-10-12 11:00:00,74.93,74.93,74.77,74.84,55368.0,62.404,62.404,62.2707,62.329,55368.0
2017-10-12 11:10:00,74.84,74.9,74.81,74.89,60997.0,62.329,62.379,62.304,62.3707,60997.0
2017-10-12 11:20:00,74.88,74.99,74.85,74.98,55368.0,62.3623,62.4539,62.3373,62.4456,55368.0
2017-10-12 11:30:00,74.99,75.14,74.99,75.03,82100.0,62.4539,62.5789,62.4539,62.4873,82100.0
2017-10-12 11:40:00,75.03,75.03,74.9,74.97,56744.0,62.4873,62.4873,62.379,62.4373,56744.0
2017-10-12 11:50:00,74.97,75.03,74.94,74.96,44768.0,62.4373,62.4873,62.4123,62.429,44768.0
2017-10-12 12:00:00,74.95,74.96,74.88,74.88,45306.0,62.4206,62.429,62.3623,62.3623,45306.0
2017-10-12 12:10:00,74.87,74.96,74.87,74.94,47226.0,62.354,62.429,62.354,62.4123,47226.0
2017-10-12 12:20:00,74.94,74.94,74.84,74.85,28822.0,62.4123,62.4123,62.329,62.3373,28822.0
2017-10-12 12:30:00,74.84,74.89,74.84,74.88,45008.0,62.329,62.3707,62.329,62.3623,45008.0
2017-10-12 12:40:00,74.88,74.91,74.85,74.87,23160.0,62.3623,62.3873,62.3373,62.354,23160.0
2017-10-12 12:50:00,74.87,74.98,74.86,74.95,34182.0,62.354,62.4456,62.3457,62.4206,34182.0
2017-10-12 13:00:00,74.96,75.01,74.95,74.97,26597.0,62.429,62.4706,62.4206,62.4373,26597.0
2017-10-12 13:10:00,74.97,75.01,74.94,75.01,24225.0,62.4373,62.4706,62.4123,62.4706,24225.0
2017-10-12 13:20:00,75.02,75.06,74.98,75.03,28100.0,62.4789,62.5122,62.4456,62.4873,28100.0
2017-10-12 13:30:00,75.03,75.08,75.01,75.07,25183.0,62.4873,62.5289,62.4706,62.5206,25183.0
2017-10-12 13:40:00,75.08,75.08,74.94,74.95,23131.0,62.5289,62.5289,62.4123,62.4206,23131.0
2017-10-12 13:50:00,74.96,75.05,74.91,75.04,49141.0,62.429,62.5039,62.3873,62.4956,49141.0
2017-10-12 14:00:00,75.05,75.1,74.98,75.02,21504.0,62.5039,62.5456,62.4456,62.4789,21504.0
2017-10-12 14:10:00,75.01,75.03,74.94,74.94,45318.0,62.4706,62.4873,62.4123,62.4123,45318.0
2017-10-12 14:20:00,74.95,75.05,74.91,74.98,73393.0,62.4206,62.5039,62.3873,62.4456,73393.0
2017-10-12 14:30:00,74.98,75.1,74.98,75.08,54540.0,62.4456,62.5456,62.4456,62.5289,54540.0
2017-10-12 14:40:00,75.08,75.18,75.06,75.18,74208.0,62.5289,62.6122,62.5122,62.6122,74208.0
2017-10-12 14:50:00,75.17,75.24,75.12,75.13,82780.0,62.6038,62.6621,62.5622,62.5705,82780.0
2017-10-12 15:00:00,75.13,75.27,75.12,75.26,76380.0,62.5705,62.6871,62.5622,62.6788,76380.0
2017-10-12 15:10:00,75.25,75.27,75.15,75.22,102336.0,62.6705,62.6871,62.5872,62.6455,102336.0
2017-10-12 15:20:00,75.22,75.26,75.16,75.16,58497.0,62.6455,62.6788,62.5955,62.5955,58497.0
2017-10-12 15:30:00,75.17,75.2,75.07,75.08,90633.0,62.6038,62.6288,62.5206,62.5289,90633.0
2017-10-12 15:40:00,75.08,75.08,75.01,75.07,97965.0,62.5289,62.5289,62.4706,62.5206,97965.0
2017-10-12 15:50:00,75.06,75.17,75.01,75.14,283843.0,62.5122,62.6038,62.4706,62.5789,283843.0
2017-10-13 09:30:00,75.48,75.53,75.26,75.45,96516.0,62.862,62.9037,62.6788,62.837,96516.0
2017-10-13 09:40:00,75.44,75.47,75.34,75.42,67929.0,62.8287,62.8537,62.7454,62.8121,67929.0
2017-10-13 09:50:00,75.42,75.55,75.32,75.4,50555.0,62.8121,62.9203,62.7288,62.7954,50555.0
2017-10-13 10:00:00,75.41,75.6,75.33,75.43,102005.0,62.8037,62.962,62.7371,62.8204,102005.0
2017-10-13 10:10:00,75.43,75.75,75.43,75.69,58952.0,62.8204,63.0869,62.8204,63.0369,58952.0
2017-10-13 10:20:00,75.69,75.77,75.63,75.68,51021.0,63.0369,63.1035,62.987,63.0286,51021.0
2017-10-13 10:30:00,75.68,75.82,75.67,75.78,51910.0,63.0286,63.1452,63.0203,63.1119,51910.0
2017-10-13 10:40:00,75.78,75.8,75.65,75.68,90064.0,63.1119,63.1285,63.0036,63.0286,90064.0
2017-10-13 10:50:00,75.67,75.83,75.61,75.82,51264.0,63.0203,63.1535,62.9703,63.1452,51264.0
2017-10-13 11:00:00,75.81,75.82,75.74,75.8,51643.0,63.1369,63.1452,63.0786,63.1285,51643.0
2017-10-13 11:10:00,75.8,75.88,75.7,75.87,75691.0,63.1285,63.1952,63.0452,63.1868,75691.0
2017-10-13 11:20:00,75.87,76.0,75.85,75.99,79407.0,63.1868,63.2951,63.1702,63.2868,79407.0
2017-10-13 11:30:00,76.0,76.03,75.9,75.95,89440.0,63.2951,63.3201,63.2118,63.2535,89440.0
2017-10-13 11:40:00,75.97,75.99,75.89,75.98,44449.0,63.2701,63.2868,63.2035,63.2784,44449.0
2017-10-13 11:50:00,75.99,75.99,75.86,75.88,42872.0,63.2868,63.2868,63.1785,63.1952,42872.0
2017-10-13 12:00:00,75.89,75.91,75.72,75.75,114516.0,63.2035,63.2201,63.0619,63.0869,114516.0
2017-10-13 12:10:00,75.75,75.77,75.6,75.72,57840.0,63.0869,63.1035,62.962,63.0619,57840.0
2017-10-13 12:20:00,75.74,75.75,75.59,75.62,47854.0,63.0786,63.0869,62.9536,62.9786,47854.0
2017-10-13 12:30:00,75.64,75.78,75.62,75.78,47941.0,62.9953,63.1119,62.9786,63.1119,47941.0
2017-10-13 12:40:00,75.78,75.79,75.72,75.78,35651.0,63.1119,63.1202,63.0619,63.1119,35651.0
2017-10-13 12:50:00,75.78,75.85,75.77,75.81,38882.0,63.1119,63.1702,63.1035,63.1369,38882.0
2017-10-13 13:00:00,75.81,75.81,75.75,75.76,46250.0,63.1369,63.1369,63.0869,63.0952,46250.0
2017-10-13 13:10:00,75.75,75.82,75.75,75.77,47618.0,63.0869,63.1452,63.0869,63.1035,47618.0
2017-10-13 13:20:00,75.77,75.89,75.76,75.88,38836.0,63.1035,63.2035,63.0952,63.1952,38836.0
2017-10-13 13:30:00,75.88,75.95,75.87,75.95,40336.0,63.1952,63.2535,63.1868,63.2535,40336.0
2017-10-13 13:40:00,75.95,76.0,75.85,75.86,81036.0,63.2535,63.2951,63.1702,63.1785,81036.0
2017-10-13 13:50:00,75.86,75.9,75.74,75.78,70733.0,63.1785,63.2118,63.0786,63.1119,70733.0
2017-10-13 14:00:00,75.78,75.79,75.7,75.71,49886.0,63.1119,63.1202,63.0452,63.0536,49886.0
2017-10-13 14:10:00,75.7,75.77,75.67,75.75,52184.0,63.0452,63.1035,63.0203,63.0869,52184.0
2017-10-13 14:20:00,75.75,75.83,75.72,75.81,61503.0,63.0869,63.1535,63.0619,63.1369,61503.0
2017-10-13 14:30:00,75.8,75.84,75.78,75.78,80687.0,63.1285,63.1618,63.1119,63.1119,80687.0
2017-10-13 14:40:00,75.79,75.83,75.78,75.8,48133.0,63.1202,63.1535,63.1119,63.1285,48133.0
2017-10-13 14:50:00,75.81,75.84,75.77,75.81,53867.0,63.1369,63.1618,63.1035,63.1369,53867.0
2017-10-13 15:00:00,75.82,75.93,75.8,75.92,68128.0,63.1452,63.2368,63.1285,63.2285,68128.0
2017-10-13 15:10:00,75.91,75.91,75.79,75.84,72164.0,63.2201,63.2201,63.1202,63.1618,72164.0
2017-10-13 15:20:00,75.84,75.91,75.79,75.88,76193.0,63.1618,63.2201,63.1202,63.1952,76193.0
2017-10-13 15:30:00,75.89,75.93,75.84,75.92,86395.0,63.2035,63.2368,63.1618,63.2285,86395.0
2017-10-13 15:40:00,75.91,75.97,75.84,75.94,169353.0,63.2201,63.2701,63.1618,63.2451,169353.0
2017-10-13 15:50:00,75.95,76.0,75.91,75.99,397480.0,63.2535,63.2951,63.2201,63.2868,397480.0
2017-10-16 09:30:00,75.89,75.99,75.62,75.64,116631.0,63.2035,63.2868,62.9786,62.9953,116631.0
2017-10-16 09:40:00,75.62,75.66,75.48,75.6,40689.0,62.9786,63.0119,62.862,62.962,40689.0
2017-10-16 09:50:00,75.62,75.66,75.53,75.56,41909.0,62.9786,63.0119,62.9037,62.9287,41909.0
2017-10-16 10:00:00,75.55,75.55,75.37,75.39,53763.0,62.9203,62.9203,62.7704,62.7871,53763.0
2017-10-16 10:10:00,75.38,75.51,75.32,75.48,32636.0,62.7787,62.887,62.7288,62.862,32636.0
2017-10-16 10:20:00,75.49,75.68,75.48,75.68,71316.0,62.8704,63.0286,62.862,63.0286,71316.0
2017-10-16 10:30:00,75.67,75.67,75.55,75.63,34386.0,63.0203,63.0203,62.9203,62.987,34386.0
2017-10-16 10:40:00,75.63,75.64,75.53,75.55,42980.0,62.987,62.9953,62.9037,62.9203,42980.0
2017-10-16 10:50:00,75.55,75.63,75.54,75.58,36458.0,62.9203,62.987,62.912,62.9453,36458.0
2017-10-16 11:00:00,75.59,75.64,75.57,75.62,20018.0,62.9536,62.9953,62.937,62.9786,20018.0
2017-10-16 11:10:00,75.62,75.67,75.61,75.65,25636.0,62.9786,63.0203,62.9703,63.0036,25636.0
2017-10-16 11:20:00,75.65,75.7,75.61,75.68,37724.0,63.0036,63.0452,62.9703,63.0286,37724.0
2017-10-16 11:30:00,75.69,75.69,75.6,75.63,16503.0,63.0369,63.0369,62.962,62.987,16503.0
2017-10-16 11:40:00,75.62,75.64,75.58,75.63,26951.0,62.9786,62.9953,62.9453,62.987,26951.0
2017-10-16 11:50:00,75.62,75.84,75.62,75.83,54415.0,62.9786,63.1618,62.9786,63.1535,54415.0
2017-10-16 12:00:00,75.84,75.95,75.79,75.91,65093.0,63.1618,63.2535,63.1202,63.2201,65093.0
2017-10-16 12:10:00,75.93,75.93,75.79,75.85,46092.0,63.2368,63.2368,63.1202,63.1702,46092.0
2017-10-16 12:20:00,75.85,75.89,75.67,75.79,63204.0,63.1702,63.2035,63.0203,63.1202,63204.0
2017-10-16 12:30:00,75.79,75.87,75.78,75.83,35621.0,63.1202,63.1868,63.1119,63.1535,35621.0
2017-10-16 12:40:00,75.83,75.85,75.76,75.8,27225.0,63.1535,63.1702,63.0952,63.1285,27225.0
2017-10-16 12:50:00,75.8,75.83,75.75,75.77,31132.0,63.1285,63.1535,63.0869,63.1035,31132.0
2017-10-16 13:00:00,75.78,75.79,75.73,75.78,23500.0,63.1119,63.1202,63.0702,63.1119,23500.0
2017-10-16 13:10:00,75.78,75.89,75.77,75.85,17627.0,63.1119,63.2035,63.1035,63.1702,17627.0
2017-10-16 13:20:00,75.85,75.95,75.84,75.92,34096.0,63.1702,63.2535,63.1618,63.2285,34096.0
2017-10-16 13:30:00,75.92,76.0,75.91,75.96,35521.0,63.2285,63.2951,63.2201,63.2618,35521.0
2017-10-16 13:40:00,75.95,76.05,75.95,76.0,33659.0,63.2535,63.3367,63.2535,63.2951,33659.0
2017-10-16 13:50:00,76.0,76.07,76.0,76.04,33963.0,63.2951,63.3534,63.2951,63.3284,33963.0
2017-10-16 14:00:00,76.04,76.1,76.0,76.0,27286.0,63.3284,63.3784,63.2951,63.2951,27286.0
2017-10-16 14:10:00,76.0,76.03,75.97,75.98,28828.0,63.2951,63.3201,63.2701,63.2784,28828.0
2017-10-16 14:20:00,75.98,76.01,75.96,75.98,21590.0,63.2784,63.3034,63.2618,63.2784,21590.0
2017-10-16 14:30:00,75.97,75.99,75.94,75.96,30883.0,63.2701,63.2868,63.2451,63.2618,30883.0
2017-10-16 14:40:00,75.95,75.98,75.93,75.95,32818.0,63.2535,63.2784,63.2368,63.2535,32818.0
2017-10-16 14:50:00,75.95,76.02,75.93,75.99,39613.0,63.2535,63.3118,63.2368,63.2868,39613.0
2017-10-16 15:00:00,75.99,76.01,75.86,75.86,34509.0,63.2868,63.3034,63.1785,63.1785,34509.0
2017-10-16 15:10:00,75.87,75.88,75.82,75.83,34472.0,63.1868,63.1952,63.1452,63.1535,34472.0
2017-10-16 15:20:00,75.83,75.91,75.82,75.82,46905.0,63.1535,63.2201,63.1452,63.1452,46905.0
2017-10-16 15:30:00,75.83,75.92,75.82,75.88,53580.0,63.1535,63.2285,63.1452,63.1952,53580.0
2017-10-16 15:40:00,75.89,75.89,75.8,75.8,74256.0,63.2035,63.2035,63.1285,63.1285,74256.0
2017-10-16 15:50:00,75.81,75.83,75.75,75.75,250073.0,63.1369,63.1535,63.0869,63.0869,250073.0
2017-10-17 09:30:00,75.5,75.53,75.23,75.31,150507.0,62.8787,62.9037,62.6538,62.7204,150507.0
2017-10-17 09:40:00,75.34,75.38,75.21,75.28,90899.0,62.7454,62.7787,62.6372,62.6955,90899.0
2017-10-17 09:50:00,75.28,75.3,74.95,74.95,89866.0,62.6955,62.7121,62.4206,62.4206,89866.0
2017-10-17 10:00:00,74.95,74.99,74.8,74.86,88926.0,62.4206,62.4539,62.2957,62.3457,88926.0
2017-10-17 10:10:00,74.86,75.01,74.81,74.96,72231.0,62.3457,62.4706,62.304,62.429,72231.0
2017-10-17 10:20:00,74.96,75.09,74.95,74.97,55354.0,62.429,62.5372,62.4206,62.4373,55354.0
2017-10-17 10:30:00,74.97,75.09,74.96,75.06,47129.0,62.4373,62.5372,62.429,62.5122,47129.0
2017-10-17 10:40:00,75.06,75.17,74.97,75.14,83341.0,62.5122,62.6038,62.4373,62.5789,83341.0
2017-10-17 10:50:00,75.13,75.25,74.99,75.04,89172.0,62.5705,62.6705,62.4539,62.4956,89172.0
2017-10-17 11:00:00,75.04,75.21,74.98,75.14,52644.0,62.4956,62.6372,62.4456,62.5789,52644.0
2017-10-17 11:10:00,75.15,75.23,75.1,75.19,54397.0,62.5872,62.6538,62.5456,62.6205,54397.0
2017-10-17 11:20:00,75.18,75.21,75.11,75.13,33809.0,62.6122,62.6372,62.5539,62.5705,33809.0
2017-10-17 11:30:00,75.13,75.19,75.09,75.13,27294.0,62.5705,62.6205,62.5372,62.5705,27294.0
2017-10-17 11:40:00,75.13,75.19,75.12,75.17,22428.0,62.5705,62.6205,62.5622,62.6038,22428.0
2017-10-17 11:50:00,75.18,75.22,75.13,75.13,28633.0,62.6122,62.6455,62.5705,62.5705,28633.0
2017-10-17 12:00:00,75.14,75.21,75.09,75.2,28648.0,62.5789,62.6372,62.5372,62.6288,28648.0
2017-10-17 12:10:00,75.21,75.24,75.16,75.19,27578.0,62.6372,62.6621,62.5955,62.6205,27578.0
2017-10-17 12:20:00,75.2,75.24,75.16,75.16,27159.0,62.6288,62.6621,62.5955,62.5955,27159.0
2017-10-17 12:30:00,75.16,75.18,75.14,75.14,23488.0,62.5955,62.6122,62.5789,62.5789,23488.0
2017-10-17 12:40:00,75.14,75.14,75.09,75.13,32101.0,62.5789,62.5789,62.5372,62.5705,32101.0
2017-10-17 12:50:00,75.13,75.14,75.07,75.08,44985.0,62.5705,62.5789,62.5206,62.5289,44985.0
2017-10-17 13:00:00,75.08,75.08,74.94,74.97,39171.0,62.5289,62.5289,62.4123,62.4373,39171.0
2017-10-17 13:10:00,74.98,75.05,74.96,74.99,27884.0,62.4456,62.5039,62.429,62.4539,27884.0
2017-10-17 13:20:00,74.99,74.99,74.88,74.89,27938.0,62.4539,62.4539,62.3623,62.3707,27938.0
2017-10-17 13:30:00,74.89,74.89,74.78,74.83,56139.0,62.3707,62.3707,62.279,62.3207,56139.0
2017-10-17 13:40:00,74.83,74.83,74.77,74.8,73506.0,62.3207,62.3207,62.2707,62.2957,73506.0
2017-10-17 13:50:00,74.81,74.81,74.76,74.8,39474.0,62.304,62.304,62.2624,62.2957,39474.0
2017-10-17 14:00:00,74.8,74.8,74.64,74.66,66810.0,62.2957,62.2957,62.1624,62.1791,66810.0
2017-10-17 14:10:00,74.66,74.8,74.66,74.74,108821.0,62.1791,62.2957,62.1791,62.2457,108821.0
2017-10-17 14:20:00,74.73,74.73,74.65,74.69,49112.0,62.2374,62.2374,62.1708,62.2041,49112.0
2017-10-17 14:30:00,74.68,74.8,74.68,74.78,40823.0,62.1958,62.2957,62.1958,62.279,40823.0
2017-10-17 14:40:00,74.78,74.78,74.66,74.68,81454.0,62.279,62.279,62.1791,62.1958,81454.0
2017-10-17 14:50:00,74.68,74.72,74.67,74.7,36149.0,62.1958,62.2291,62.1874,62.2124,36149.0
2017-10-17 15:00:00,74.7,74.7,74.65,74.68,36375.0,62.2124,62.2124,62.1708,62.1958,36375.0
2017-10-17 15:10:00,74.67,74.68,74.62,74.65,75282.0,62.1874,62.1958,62.1458,62.1708,75282.0
2017-10-17 15:20:00,74.65,74.74,74.63,74.74,61205.0,62.1708,62.2457,62.1541,62.2457,61205.0
2017-10-17 15:30:00,74.75,74.85,74.74,74.82,106528.0,62.2541,62.3373,62.2457,62.3124,106528.0
2017-10-17 15:40:00,74.81,74.96,74.81,74.93,100303.0,62.304,62.429,62.304,62.404,100303.0
2017-10-17 15:50:00,74.94,74.99,74.92,74.96,217934.0,62.4123,62.4539,62.3956,62.429,217934.0
2017-10-18 09:30:00,74.82,74.85,74.42,74.42,84637.0,62.3124,62.3373,61.9792,61.9792,84637.0
2017-10-18 09:40:00,74.41,74.51,74.26,74.3,67546.0,61.9709,62.0542,61.846,61.8793,67546.0
2017-10-18 09:50:00,74.31,74.47,74.31,74.42,53902.0,61.8876,62.0209,61.8876,61.9792,53902.0
2017-10-18 10:00:00,74.42,74.45,74.28,74.37,73172.0,61.9792,62.0042,61.8626,61.9376,73172.0
2017-10-18 10:10:00,74.37,74.52,74.36,74.5,62886.0,61.9376,62.0625,61.9293,62.0459,62886.0
2017-10-18 10:20:00,74.48,74.52,74.39,74.39,45506.0,62.0292,62.0625,61.9542,61.9542,45506.0
2017-10-18 10:30:00,74.39,74.51,74.3,74.45,57463.0,61.9542,62.0542,61.8793,62.0042,57463.0
2017-10-18 10:40:00,74.44,74.48,74.42,74.42,54870.0,61.9959,62.0292,61.9792,61.9792,54870.0
2017-10-18 10:50:00,74.42,74.51,74.42,74.47,50108.0,61.9792,62.0542,61.9792,62.0209,50108.0
2017-10-18 11:00:00,74.47,74.48,74.37,74.42,57533.0,62.0209,62.0292,61.9376,61.9792,57533.0
2017-10-18 11:10:00,74.42,74.43,74.34,74.42,78754.0,61.9792,61.9876,61.9126,61.9792,78754.0
2017-10-18 11:20:00,74.42,74.43,74.38,74.4,47499.0,61.9792,61.9876,61.9459,61.9626,47499.0
2017-10-18 11:30:00,74.39,74.43,74.33,74.41,45894.0,61.9542,61.9876,61.9043,61.9709,45894.0
2017-10-18 11:40:00,74.42,74.43,74.39,74.41,33619.0,61.9792,61.9876,61.9542,61.9709,33619.0
2017-10-18 11:50:00,74.4,74.42,74.31,74.35,33495.0,61.9626,61.9792,61.8876,61.9209,33495.0
2017-10-18 12:00:00,74.34,74.36,74.27,74.27,32258.0,61.9126,61.9293,61.8543,61.8543,32258.0
2017-10-18 12:10:00,74.28,74.38,74.26,74.38,55425.0,61.8626,61.9459,61.846,61.9459,55425.0
2017-10-18 12:20:00,74.39,74.51,74.39,74.49,63493.0,61.9542,62.0542,61.9542,62.0375,63493.0
2017-10-18 12:30:00,74.49,74.49,74.41,74.48,19730.0,62.0375,62.0375,61.9709,62.0292,19730.0
2017-10-18 12:40:00,74.48,74.5,74.41,74.44,27805.0,62.0292,62.0459,61.9709,61.9959,27805.0
2017-10-18 12:50:00,74.44,74.45,74.34,74.34,27248.0,61.9959,62.0042,61.9126,61.9126,27248.0
2017-10-18 13:00:00,74.35,74.42,74.33,74.36,21309.0,61.9209,61.9792,61.9043,61.9293,21309.0
2017-10-18 13:10:00,74.36,74.37,74.31,74.35,23690.0,61.9293,61.9376,61.8876,61.9209,23690.0
2017-10-18 13:20:00,74.35,74.38,74.32,74.38,22800.0,61.9209,61.9459,61.8959,61.9459,22800.0
2017-10-18 13:30:00,74.38,74.4,74.36,74.37,27385.0,61.9459,61.9626,61.9293,61.9376,27385.0
2017-10-18 13:40:00,74.37,74.39,74.34,74.38,25606.0,61.9376,61.9542,61.9126,61.9459,25606.0
2017-10-18 13:50:00,74.37,74.37,74.29,74.3,42291.0,61.9376,61.9376,61.871,61.8793,42291.0
2017-10-18 14:00:00,74.31,74.43,74.29,74.42,83087.0,61.8876,61.9876,61.871,61.9792,83087.0
2017-10-18 14:10:00,74.42,74.49,74.4,74.41,54087.0,61.9792,62.0375,61.9626,61.9709,54087.0
2017-10-18 14:20:00,74.41,74.45,74.41,74.42,34483.0,61.9709,62.0042,61.9709,61.9792,34483.0
2017-10-18 14:30:00,74.42,74.46,74.42,74.44,40392.0,61.9792,62.0125,61.9792,61.9959,40392.0
2017-10-18 14:40:00,74.44,74.51,74.43,74.5,49284.0,61.9959,62.0542,61.9876,62.0459,49284.0
2017-10-18 14:50:00,74.5,74.62,74.49,74.59,41321.0,62.0459,62.1458,62.0375,62.1208,41321.0
2017-10-18 15:00:00,74.58,74.6,74.52,74.53,45700.0,62.1125,62.1291,62.0625,62.0708,45700.0
2017-10-18 15:10:00,74.54,74.57,74.5,74.53,55433.0,62.0792,62.1042,62.0459,62.0708,55433.0
2017-10-18 15:20:00,74.52,74.52,74.46,74.48,49301.0,62.0625,62.0625,62.0125,62.0292,49301.0
2017-10-18 15:30:00,74.48,74.5,74.46,74.48,71214.0,62.0292,62.0459,62.0125,62.0292,71214.0
2017-10-18 15:40:00,74.48,74.5,74.46,74.5,87118.0,62.0292,62.0459,62.0125,62.0459,87118.0
2017-10-18 15:50:00,74.49,74.5,74.41,74.43,200065.0,62.0375,62.0459,61.9709,61.9876,200065.0
2017-10-19 09:30:00,73.84,74.0,73.5,73.68,247897.0,61.4962,61.6294,61.213,61.3629,247897.0
2017-10-19 09:40:00,73.66,73.75,73.61,73.68,116758.0,61.3463,61.4212,61.3046,61.3629,116758.0
2017-10-19 09:50:00,73.67,73.7,73.14,73.26,233513.0,61.3546,61.3796,60.9132,61.0131,233513.0
2017-10-19 10:00:00,73.26,73.4,73.19,73.35,127016.0,61.0131,61.1297,60.9548,61.0881,127016.0
2017-10-19 10:10:00,73.35,73.51,73.33,73.5,91957.0,61.0881,61.2214,61.0714,61.213,91957.0
2017-10-19 10:20:00,73.5,73.62,73.46,73.54,109597.0,61.213,61.313,61.1797,61.2463,109597.0
2017-10-19 10:30:00,73.55,73.68,73.51,73.61,144230.0,61.2547,61.3629,61.2214,61.3046,144230.0
2017-10-19 10:40:00,73.6,73.6,73.45,73.53,131645.0,61.2963,61.2963,61.1714,61.238,131645.0
2017-10-19 10:50:00,73.53,73.54,73.48,73.52,61223.0,61.238,61.2463,61.1964,61.2297,61223.0
2017-10-19 11:00:00,73.52,73.55,73.39,73.44,89252.0,61.2297,61.2547,61.1214,61.1631,89252.0
2017-10-19 11:10:00,73.43,73.52,73.34,73.49,61818.0,61.1547,61.2297,61.0798,61.2047,61818.0
2017-10-19 11:20:00,73.5,73.52,73.43,73.44,48572.0,61.213,61.2297,61.1547,61.1631,48572.0
2017-10-19 11:30:00,73.44,73.46,73.33,73.34,93148.0,61.1631,61.1797,61.0714,61.0798,93148.0
2017-10-19 11:40:00,73.33,73.39,73.27,73.34,51251.0,61.0714,61.1214,61.0215,61.0798,51251.0
2017-10-19 11:50:00,73.34,73.49,73.34,73.47,53491.0,61.0798,61.2047,61.0798,61.188,53491.0
2017-10-19 12:00:00,73.46,73.46,73.38,73.39,28932.0,61.1797,61.1797,61.1131,61.1214,28932.0
2017-10-19 12:10:00,73.39,73.47,73.37,73.42,29588.0,61.1214,61.188,61.1048,61.1464,29588.0
2017-10-19 12:20:00,73.43,73.51,73.41,73.43,49110.0,61.1547,61.2214,61.1381,61.1547,49110.0
2017-10-19 12:30:00,73.44,73.46,73.37,73.39,39145.0,61.1631,61.1797,61.1048,61.1214,39145.0
2017-10-19 12:40:00,73.39,73.42,73.38,73.4,30682.0,61.1214,61.1464,61.1131,61.1297,30682.0
2017-10-19 12:50:00,73.4,73.4,73.29,73.3,51747.0,61.1297,61.1297,61.0381,61.0465,51747.0
2017-10-19 13:00:00,73.3,73.33,73.23,73.28,59570.0,61.0465,61.0714,60.9882,61.0298,59570.0
2017-10-19 13:10:00,73.28,73.31,73.22,73.29,34671.0,61.0298,61.0548,60.9798,61.0381,34671.0
2017-10-19 13:20:00,73.29,73.29,73.21,73.26,68501.0,61.0381,61.0381,60.9715,61.0131,68501.0
2017-10-19 13:30:00,73.25,73.28,73.16,73.16,34646.0,61.0048,61.0298,60.9299,60.9299,34646.0
2017-10-19 13:40:00,73.17,73.2,73.12,73.18,58160.0,60.9382,60.9632,60.8965,60.9465,58160.0
2017-10-19 13:50:00,73.18,73.24,73.17,73.18,31948.0,60.9465,60.9965,60.9382,60.9465,31948.0
2017-10-19 14:00:00,73.17,73.21,73.06,73.06,42752.0,60.9382,60.9715,60.8466,60.8466,42752.0
2017-10-19 14:10:00,73.06,73.07,72.98,73.05,61925.0,60.8466,60.8549,60.78,60.8382,61925.0
2017-10-19 14:20:00,73.05,73.15,73.04,73.11,30555.0,60.8382,60.9215,60.8299,60.8882,30555.0
2017-10-19 14:30:00,73.1,73.12,73.05,73.1,68158.0,60.8799,60.8965,60.8382,60.8799,68158.0
2017-10-19 14:40:00,73.09,73.16,73.08,73.09,59613.0,60.8716,60.9299,60.8632,60.8716,59613.0
2017-10-19 14:50:00,73.09,73.11,73.02,73.04,92940.0,60.8716,60.8882,60.8133,60.8299,92940.0
2017-10-19 15:00:00,73.05,73.12,73.03,73.07,116398.0,60.8382,60.8965,60.8216,60.8549,116398.0
2017-10-19 15:10:00,73.08,73.11,73.03,73.08,88878.0,60.8632,60.8882,60.8216,60.8632,88878.0
2017-10-19 15:20:00,73.08,73.15,73.07,73.09,84973.0,60.8632,60.9215,60.8549,60.8716,84973.0
2017-10-19 15:30:00,73.09,73.09,73.02,73.08,121696.0,60.8716,60.8716,60.8133,60.8632,121696.0
2017-10-19 15:40:00,73.07,73.12,73.06,73.09,131971.0,60.8549,60.8965,60.8466,60.8716,131971.0
2017-10-19 15:50:00,73.09,73.15,73.02,73.15,302534.0,60.8716,60.9215,60.8133,60.9215,302534.0
2017-10-20 09:30:00,72.65,72.75,72.0,72.44,303806.0,60.8398,60.9235,60.2954,60.6639,303806.0
2017-10-20 09:40:00,72.44,72.72,72.35,72.65,138708.0,60.6639,60.8984,60.5885,60.8398,138708.0
2017-10-20 09:50:00,72.65,72.71,72.55,72.65,128114.0,60.8398,60.89,60.756,60.8398,128114.0
2017-10-20 10:00:00,72.65,72.91,72.63,72.67,85228.0,60.8398,61.0575,60.823,60.8565,85228.0
2017-10-20 10:10:00,72.66,73.0,72.64,72.99,78309.0,60.8481,61.1329,60.8314,61.1245,78309.0
2017-10-20 10:20:00,72.99,73.05,72.81,72.85,71963.0,61.1245,61.1747,60.9738,61.0073,71963.0
2017-10-20 10:30:00,72.85,72.93,72.84,72.9,77470.0,61.0073,61.0743,60.9989,61.0491,77470.0
2017-10-20 10:40:00,72.89,72.95,72.64,72.67,96565.0,61.0408,61.091,60.8314,60.8565,96565.0
2017-10-20 10:50:00,72.68,72.8,72.57,72.59,89649.0,60.8649,60.9654,60.7728,60.7895,89649.0
2017-10-20 11:00:00,72.59,72.6,72.52,72.57,55916.0,60.7895,60.7979,60.7309,60.7728,55916.0
2017-10-20 11:10:00,72.57,72.6,72.53,72.55,59092.0,60.7728,60.7979,60.7393,60.756,59092.0
2017-10-20 11:20:00,72.56,72.58,72.49,72.52,84541.0,60.7644,60.7811,60.7058,60.7309,84541.0
2017-10-20 11:30:00,72.52,72.55,72.48,72.52,80449.0,60.7309,60.756,60.6974,60.7309,80449.0
2017-10-20 11:40:00,72.52,72.54,72.48,72.51,58361.0,60.7309,60.7477,60.6974,60.7225,58361.0
2017-10-20 11:50:00,72.51,72.52,72.41,72.48,52535.0,60.7225,60.7309,60.6388,60.6974,52535.0
2017-10-20 12:00:00,72.48,72.48,72.31,72.43,61921.0,60.6974,60.6974,60.555,60.6555,61921.0
2017-10-20 12:10:00,72.43,72.47,72.38,72.38,38577.0,60.6555,60.689,60.6137,60.6137,38577.0
2017-10-20 12:20:00,72.38,72.43,72.35,72.39,33620.0,60.6137,60.6555,60.5885,60.622,33620.0
2017-10-20 12:30:00,72.4,72.4,72.29,72.32,36185.0,60.6304,60.6304,60.5383,60.5634,36185.0
2017-10-20 12:40:00,72.31,72.32,72.18,72.19,51371.0,60.555,60.5634,60.4462,60.4545,51371.0
2017-10-20 12:50:00,72.19,72.27,72.19,72.24,34237.0,60.4545,60.5215,60.4545,60.4964,34237.0
2017-10-20 13:00:00,72.25,72.33,72.23,72.3,31345.0,60.5048,60.5718,60.488,60.5467,31345.0
2017-10-20 13:10:00,72.3,72.38,72.3,72.35,35357.0,60.5467,60.6137,60.5467,60.5885,35357.0
2017-10-20 13:20:00,72.34,72.38,72.3,72.32,48718.0,60.5802,60.6137,60.5467,60.5634,48718.0
2017-10-20 13:30:00,72.31,72.37,72.3,72.33,32077.0,60.555,60.6053,60.5467,60.5718,32077.0
2017-10-20 13:40:00,72.33,72.37,72.32,72.34,31202.0,60.5718,60.6053,60.5634,60.5802,31202.0
2017-10-20 13:50:00,72.34,72.36,72.3,72.31,38024.0,60.5802,60.5969,60.5467,60.555,38024.0
2017-10-20 14:00:00,72.31,72.39,72.3,72.39,56444.0,60.555,60.622,60.5467,60.622,56444.0
2017-10-20 14:10:00,72.39,72.41,72.32,72.34,69022.0,60.622,60.6388,60.5634,60.5802,69022.0
2017-10-20 14:20:00,72.34,72.36,72.29,72.3,99287.0,60.5802,60.5969,60.5383,60.5467,99287.0
2017-10-20 14:30:00,72.3,72.32,72.27,72.29,59952.0,60.5467,60.5634,60.5215,60.5383,59952.0
2017-10-20 14:40:00,72.28,72.29,72.17,72.17,97267.0,60.5299,60.5383,60.4378,60.4378,97267.0
2017-10-20 14:50:00,72.18,72.23,72.15,72.18,85729.0,60.4462,60.488,60.421,60.4462,85729.0
2017-10-20 15:00:00,72.17,72.28,72.17,72.23,63424.0,60.4378,60.5299,60.4378,60.488,63424.0
2017-10-20 15:10:00,72.25,72.29,72.24,72.25,71414.0,60.5048,60.5383,60.4964,60.5048,71414.0
2017-10-20 15:20:00,72.25,72.25,72.13,72.14,77559.0,60.5048,60.5048,60.4043,60.4127,77559.0
2017-10-20 15:30:00,72.14,72.22,72.13,72.21,122937.0,60.4127,60.4797,60.4043,60.4713,122937.0
2017-10-20 15:40:00,72.22,72.27,72.18,72.23,200449.0,60.4797,60.5215,60.4462,60.488,200449.0
2017-10-20 15:50:00,72.23,72.32,72.17,72.32,529808.0,60.488,60.5634,60.4378,60.5634,529808.0
2017-10-23 09:30:00,72.04,72.38,72.0,72.31,175380.0,60.3289,60.6137,60.2954,60.555,175380.0
2017-10-23 09:40:00,72.31,72.5,72.06,72.08,81985.0,60.555,60.7142,60.3457,60.3624,81985.0
2017-10-23 09:50:00,72.07,72.36,72.06,72.16,100661.0,60.3541,60.5969,60.3457,60.4294,100661.0
2017-10-23 10:00:00,72.16,72.21,72.0,72.11,89550.0,60.4294,60.4713,60.2954,60.3876,89550.0
2017-10-23 10:10:00,72.12,72.18,72.01,72.02,72954.0,60.3959,60.4462,60.3038,60.3122,72954.0
2017-10-23 10:20:00,72.03,72.06,71.78,71.79,68739.0,60.3206,60.3457,60.1112,60.1196,68739.0
2017-10-23 10:30:00,71.8,71.97,71.8,71.93,195667.0,60.1279,60.2703,60.1279,60.2368,195667.0
2017-10-23 10:40:00,71.93,72.01,71.93,72.01,73443.0,60.2368,60.3038,60.2368,60.3038,73443.0
2017-10-23 10:50:00,72.0,72.01,71.89,71.98,63397.0,60.2954,60.3038,60.2033,60.2787,63397.0
2017-10-23 11:00:00,71.98,72.06,71.96,72.01,65315.0,60.2787,60.3457,60.2619,60.3038,65315.0
2017-10-23 11:10:00,72.02,72.1,72.0,72.09,55860.0,60.3122,60.3792,60.2954,60.3708,55860.0
2017-10-23 11:20:00,72.09,72.11,72.02,72.02,50576.0,60.3708,60.3876,60.3122,60.3122,50576.0
2017-10-23 11:30:00,72.02,72.1,71.99,72.01,68739.0,60.3122,60.3792,60.2871,60.3038,68739.0
2017-10-23 11:40:00,72.02,72.09,71.91,72.09,45912.0,60.3122,60.3708,60.2201,60.3708,45912.0
2017-10-23 11:50:00,72.09,72.21,72.08,72.2,68773.0,60.3708,60.4713,60.3624,60.4629,68773.0
2017-10-23 12:00:00,72.19,72.2,72.08,72.09,31051.0,60.4545,60.4629,60.3624,60.3708,31051.0
2017-10-23 12:10:00,72.09,72.18,72.09,72.13,26189.0,60.3708,60.4462,60.3708,60.4043,26189.0
2017-10-23 12:20:00,72.13,72.17,72.1,72.1,26784.0,60.4043,60.4378,60.3792,60.3792,26784.0
2017-10-23 12:30:00,72.1,72.16,72.1,72.11,34064.0,60.3792,60.4294,60.3792,60.3876,34064.0
2017-10-23 12:40:00,72.12,72.16,72.08,72.08,35138.0,60.3959,60.4294,60.3624,60.3624,35138.0
2017-10-23 12:50:00,72.08,72.14,72.08,72.11,49006.0,60.3624,60.4127,60.3624,60.3876,49006.0
2017-10-23 13:00:00,72.11,72.12,72.08,72.11,28716.0,60.3876,60.3959,60.3624,60.3876,28716.0
2017-10-23 13:10:00,72.11,72.12,72.06,72.09,35592.0,60.3876,60.3959,60.3457,60.3708,35592.0
2017-10-23 13:20:00,72.09,72.12,72.06,72.06,40152.0,60.3708,60.3959,60.3457,60.3457,40152.0
2017-10-23 13:30:00,72.06,72.12,72.02,72.1,36036.0,60.3457,60.3959,60.3122,60.3792,36036.0
2017-10-23 13:40:00,72.11,72.23,72.1,72.23,98612.0,60.3876,60.488,60.3792,60.488,98612.0
2017-10-23 13:50:00,72.23,72.23,72.16,72.17,35017.0,60.488,60.488,60.4294,60.4378,35017.0
2017-10-23 14:00:00,72.16,72.21,72.14,72.14,58032.0,60.4294,60.4713,60.4127,60.4127,58032.0
2017-10-23 14:10:00,72.14,72.22,72.12,72.14,68237.0,60.4127,60.4797,60.3959,60.4127,68237.0
2017-10-23 14:20:00,72.15,72.19,72.09,72.12,51853.0,60.421,60.4545,60.3708,60.3959,51853.0
2017-10-23 14:30:00,72.13,72.21,72.09,72.14,63403.0,60.4043,60.4713,60.3708,60.4127,63403.0
2017-10-23 14:40:00,72.14,72.21,72.13,72.19,63266.0,60.4127,60.4713,60.4043,60.4545,63266.0
2017-10-23 14:50:00,72.2,72.26,72.16,72.26,69110.0,60.4629,60.5132,60.4294,60.5132,69110.0
2017-10-23 15:00:00,72.26,72.27,72.21,72.23,106274.0,60.5132,60.5215,60.4713,60.488,106274.0
2017-10-23 15:10:00,72.23,72.26,72.19,72.23,134212.0,60.488,60.5132,60.4545,60.488,134212.0
2017-10-23 15:20:00,72.23,72.26,72.21,72.24,130123.0,60.488,60.5132,60.4713,60.4964,130123.0
2017-10-23 15:30:00,72.25,72.25,72.18,72.18,146547.0,60.5048,60.5048,60.4462,60.4462,146547.0
2017-10-23 15:40:00,72.19,72.21,72.17,72.19,165824.0,60.4545,60.4713,60.4378,60.4545,165824.0
2017-10-23 15:50:00,72.19,72.26,72.17,72.19,469979.0,60.4545,60.5132,60.4378,60.4545,469979.0
2017-10-24 09:30:00,72.15,72.19,72.0,72.04,78309.0,60.421,60.4545,60.2954,60.3289,78309.0
2017-10-24 09:40:00,72.04,72.07,71.9,71.95,43608.0,60.3289,60.3541,60.2117,60.2536,43608.0
2017-10-24 09:50:00,71.95,72.0,71.85,71.87,65298.0,60.2536,60.2954,60.1698,60.1866,65298.0
2017-10-24 10:00:00,71.87,71.87,71.62,71.82,69127.0,60.1866,60.1866,59.9772,60.1447,69127.0
2017-10-24 10:10:00,71.83,71.86,71.7,71.77,58983.0,60.1531,60.1782,60.0442,60.1028,58983.0
2017-10-24 10:20:00,71.77,71.82,71.76,71.81,53832.0,60.1028,60.1447,60.0944,60.1363,53832.0
2017-10-24 10:30:00,71.81,71.9,71.8,71.9,52327.0,60.1363,60.2117,60.1279,60.2117,52327.0
2017-10-24 10:40:00,71.9,71.91,71.74,71.79,76698.0,60.2117,60.2201,60.0777,60.1196,76698.0
2017-10-24 10:50:00,71.79,71.88,71.76,71.87,40165.0,60.1196,60.1949,60.0944,60.1866,40165.0
2017-10-24 11:00:00,71.87,71.94,71.75,71.76,72534.0,60.1866,60.2452,60.0861,60.0944,72534.0
2017-10-24 11:10:00,71.76,71.91,71.76,71.91,52240.0,60.0944,60.2201,60.0944,60.2201,52240.0
2017-10-24 11:20:00,71.91,71.93,71.81,71.88,42777.0,60.2201,60.2368,60.1363,60.1949,42777.0
2017-10-24 11:30:00,71.89,71.94,71.87,71.91,52141.0,60.2033,60.2452,60.1866,60.2201,52141.0
2017-10-24 11:40:00,71.92,71.92,71.88,71.9,38927.0,60.2284,60.2284,60.1949,60.2117,38927.0
2017-10-24 11:50:00,71.9,71.93,71.85,71.86,54236.0,60.2117,60.2368,60.1698,60.1782,54236.0
2017-10-24 12:00:00,71.85,71.88,71.85,71.87,26232.0,60.1698,60.1949,60.1698,60.1866,26232.0
2017-10-24 12:10:00,71.86,71.91,71.85,71.88,45379.0,60.1782,60.2201,60.1698,60.1949,45379.0
2017-10-24 12:20:00,71.89,71.92,71.87,71.91,38989.0,60.2033,60.2284,60.1866,60.2201,38989.0
2017-10-24 12:30:00,71.91,71.98,71.91,71.96,39022.0,60.2201,60.2787,60.2201,60.2619,39022.0
2017-10-24 12:40:00,71.94,71.95,71.84,71.85,31260.0,60.2452,60.2536,60.1614,60.1698,31260.0
2017-10-24 12:50:00,71.84,71.88,71.84,71.88,27531.0,60.1614,60.1949,60.1614,60.1949,27531.0
2017-10-24 13:00:00,71.88,71.89,71.83,71.83,46468.0,60.1949,60.2033,60.1531,60.1531,46468.0
2017-10-24 13:10:00,71.83,71.83,71.71,71.74,69734.0,60.1531,60.1531,60.0526,60.0777,69734.0
2017-10-24 13:20:00,71.75,71.81,71.75,71.77,49175.0,60.0861,60.1363,60.0861,60.1028,49175.0
2017-10-24 13:30:00,71.78,71.79,71.71,71.75,55153.0,60.1112,60.1196,60.0526,60.0861,55153.0
2017-10-24 13:40:00,71.76,71.79,71.74,71.77,48417.0,60.0944,60.1196,60.0777,60.1028,48417.0
2017-10-24 13:50:00,71.76,71.82,71.73,71.78,73443.0,60.0944,60.1447,60.0693,60.1112,73443.0
2017-10-24 14:00:00,71.78,71.79,71.66,71.76,47630.0,60.1112,60.1196,60.0107,60.0944,47630.0
2017-10-24 14:10:00,71.77,71.79,71.71,71.74,58906.0,60.1028,60.1196,60.0526,60.0777,58906.0
2017-10-24 14:20:00,71.75,71.76,71.69,71.73,70920.0,60.0861,60.0944,60.0358,60.0693,70920.0
2017-10-24 14:30:00,71.73,71.75,71.67,71.69,65447.0,60.0693,60.0861,60.0191,60.0358,65447.0
2017-10-24 14:40:00,71.69,71.73,71.67,71.71,66766.0,60.0358,60.0693,60.0191,60.0526,66766.0
2017-10-24 14:50:00,71.72,71.72,71.65,71.66,64050.0,60.061,60.061,60.0023,60.0107,64050.0
2017-10-24 15:00:00,71.65,71.72,71.64,71.68,64385.0,60.0023,60.061,59.994,60.0275,64385.0
2017-10-24 15:10:00,71.67,71.68,71.63,71.63,67842.0,60.0191,60.0275,59.9856,59.9856,67842.0
2017-10-24 15:20:00,71.63,71.67,71.62,71.63,80279.0,59.9856,60.0191,59.9772,59.9856,80279.0
2017-10-24 15:30:00,71.62,71.75,71.62,71.75,96497.0,59.9772,60.0861,59.9772,60.0861,96497.0
2017-10-24 15:40:00,71.75,71.75,71.68,71.72,142622.0,60.0861,60.0861,60.0275,60.061,142622.0
2017-10-24 15:50:00,71.71,71.83,71.7,71.82,360394.0,60.0526,60.1531,60.0442,60.1447,360394.0
2017-10-25 09:30:00,71.73,71.82,71.38,71.38,74797.0,60.0693,60.1447,59.7762,59.7762,74797.0
2017-10-25 09:40:00,71.42,71.56,71.24,71.26,102500.0,59.8097,59.927,59.659,59.6757,102500.0
2017-10-25 09:50:00,71.26,71.43,71.25,71.37,69440.0,59.6757,59.8181,59.6674,59.7678,69440.0
2017-10-25 10:00:00,71.38,71.56,71.31,71.47,66530.0,59.7762,59.927,59.7176,59.8516,66530.0
2017-10-25 10:10:00,71.46,71.5,71.22,71.35,97610.0,59.8432,59.8767,59.6422,59.7511,97610.0
2017-10-25 10:20:00,71.35,71.44,71.2,71.22,67460.0,59.7511,59.8265,59.6255,59.6422,67460.0
2017-10-25 10:30:00,71.21,71.22,71.08,71.13,102407.0,59.6339,59.6422,59.525,59.5669,102407.0
2017-10-25 10:40:00,71.13,71.24,71.09,71.11,81561.0,59.5669,59.659,59.5334,59.5501,81561.0
2017-10-25 10:50:00,71.11,71.32,71.11,71.31,65551.0,59.5501,59.726,59.5501,59.7176,65551.0
2017-10-25 11:00:00,71.31,71.33,71.04,71.13,120553.0,59.7176,59.7344,59.4915,59.5669,120553.0
2017-10-25 11:10:00,71.12,71.25,71.11,71.23,60196.0,59.5585,59.6674,59.5501,59.6506,60196.0
2017-10-25 11:20:00,71.23,71.24,71.13,71.2,75107.0,59.6506,59.659,59.5669,59.6255,75107.0
2017-10-25 11:30:00,71.2,71.24,71.15,71.19,100360.0,59.6255,59.659,59.5836,59.6171,100360.0
2017-10-25 11:40:00,71.18,71.21,71.13,71.14,54797.0,59.6087,59.6339,59.5669,59.5752,54797.0
2017-10-25 11:50:00,71.13,71.2,71.0,71.03,127060.0,59.5669,59.6255,59.458,59.4831,127060.0
2017-10-25 12:00:00,71.04,71.06,70.98,70.98,82751.0,59.4915,59.5082,59.4412,59.4412,82751.0
2017-10-25 12:10:00,70.98,70.99,70.89,70.95,74278.0,59.4412,59.4496,59.3659,59.4161,74278.0
2017-10-25 12:20:00,70.94,70.94,70.8,70.81,85205.0,59.4078,59.4078,59.2905,59.2989,85205.0
2017-10-25 12:30:00,70.81,70.88,70.78,70.78,63644.0,59.2989,59.3575,59.2738,59.2738,63644.0
2017-10-25 12:40:00,70.79,70.85,70.74,70.77,55551.0,59.2821,59.3324,59.2403,59.2654,55551.0
2017-10-25 12:50:00,70.78,70.97,70.76,70.96,43981.0,59.2738,59.4329,59.257,59.4245,43981.0
2017-10-25 13:00:00,70.96,71.01,70.95,70.98,44510.0,59.4245,59.4664,59.4161,59.4412,44510.0
2017-10-25 13:10:00,70.99,71.0,70.95,70.96,48633.0,59.4496,59.458,59.4161,59.4245,48633.0
2017-10-25 13:20:00,70.97,70.98,70.85,70.86,49867.0,59.4329,59.4412,59.3324,59.3408,49867.0
2017-10-25 13:30:00,70.86,70.93,70.84,70.85,68142.0,59.3408,59.3994,59.324,59.3324,68142.0
2017-10-25 13:40:00,70.85,70.9,70.83,70.83,67575.0,59.3324,59.3743,59.3156,59.3156,67575.0
2017-10-25 13:50:00,70.83,70.91,70.83,70.89,55309.0,59.3156,59.3826,59.3156,59.3659,55309.0
2017-10-25 14:00:00,70.9,71.06,70.89,71.05,84706.0,59.3743,59.5082,59.3659,59.4999,84706.0
2017-10-25 14:10:00,71.05,71.1,70.96,70.98,59486.0,59.4999,59.5417,59.4245,59.4412,59486.0
2017-10-25 14:20:00,70.98,71.03,70.97,71.03,61340.0,59.4412,59.4831,59.4329,59.4831,61340.0
2017-10-25 14:30:00,71.03,71.07,70.99,71.01,74921.0,59.4831,59.5166,59.4496,59.4664,74921.0
2017-10-25 14:40:00,71.01,71.11,71.0,71.11,44901.0,59.4664,59.5501,59.458,59.5501,44901.0
2017-10-25 14:50:00,71.1,71.2,71.07,71.19,66256.0,59.5417,59.6255,59.5166,59.6171,66256.0
2017-10-25 15:00:00,71.19,71.31,71.19,71.28,97019.0,59.6171,59.7176,59.6171,59.6925,97019.0
2017-10-25 15:10:00,71.28,71.38,71.26,71.38,61183.0,59.6925,59.7762,59.6757,59.7762,61183.0
2017-10-25 15:20:00,71.39,71.49,71.38,71.45,79074.0,59.7846,59.8683,59.7762,59.8348,79074.0
2017-10-25 15:30:00,71.45,71.46,71.35,71.35,90895.0,59.8348,59.8432,59.7511,59.7511,90895.0
2017-10-25 15:40:00,71.34,71.36,71.26,71.27,106386.0,59.7427,59.7595,59.6757,59.6841,106386.0
2017-10-25 15:50:00,71.27,71.44,71.25,71.42,314416.0,59.6841,59.8265,59.6674,59.8097,314416.0
2017-10-26 09:30:00,71.77,72.17,71.1,71.63,206582.0,60.1028,60.4378,59.5417,59.9856,206582.0
2017-10-26 09:40:00,71.61,71.8,71.61,71.79,118343.0,59.9688,60.1279,59.9688,60.1196,118343.0
2017-10-26 09:50:00,71.81,71.91,71.63,71.7,98942.0,60.1363,60.2201,59.9856,60.0442,98942.0
2017-10-26 10:00:00,71.7,71.76,71.48,71.49,48234.0,60.0442,60.0944,59.86,59.8683,48234.0
2017-10-26 10:10:00,71.5,71.69,71.5,71.51,65259.0,59.8767,60.0358,59.8767,59.8851,65259.0
2017-10-26 10:20:00,71.51,71.61,71.49,71.56,38651.0,59.8851,59.9688,59.8683,59.927,38651.0
2017-10-26 10:30:00,71.56,71.58,71.39,71.42,43886.0,59.927,59.9437,59.7846,59.8097,43886.0
2017-10-26 10:40:00,71.42,71.49,71.41,71.46,43116.0,59.8097,59.8683,59.8013,59.8432,43116.0
2017-10-26 10:50:00,71.46,71.57,71.44,71.53,43201.0,59.8432,59.9353,59.8265,59.9018,43201.0
2017-10-26 11:00:00,71.53,71.53,71.28,71.31,74410.0,59.9018,59.9018,59.6925,59.7176,74410.0
2017-10-26 11:10:00,71.31,71.45,71.3,71.37,41355.0,59.7176,59.8348,59.7092,59.7678,41355.0
2017-10-26 11:20:00,71.36,71.4,71.36,71.37,59360.0,59.7595,59.793,59.7595,59.7678,59360.0
2017-10-26 11:30:00,71.38,71.49,71.38,71.41,136310.0,59.7762,59.8683,59.7762,59.8013,136310.0
2017-10-26 11:40:00,71.42,71.51,71.34,71.51,87579.0,59.8097,59.8851,59.7427,59.8851,87579.0
2017-10-26 11:50:00,71.5,71.6,71.48,71.57,47455.0,59.8767,59.9605,59.86,59.9353,47455.0
2017-10-26 12:00:00,71.56,71.64,71.56,71.63,39388.0,59.927,59.994,59.927,59.9856,39388.0
2017-10-26 12:10:00,71.63,71.76,71.62,71.69,65598.0,59.9856,60.0944,59.9772,60.0358,65598.0
2017-10-26 12:20:00,71.7,71.72,71.61,71.65,56008.0,60.0442,60.061,59.9688,60.0023,56008.0
2017-10-26 12:30:00,71.65,71.66,71.37,71.4,129074.0,60.0023,60.0107,59.7678,59.793,129074.0
2017-10-26 12:40:00,71.4,71.44,71.35,71.4,47949.0,59.793,59.8265,59.7511,59.793,47949.0
2017-10-26 12:50:00,71.4,71.42,71.36,71.41,40654.0,59.793,59.8097,59.7595,59.8013,40654.0
2017-10-26 13:00:00,71.4,71.42,71.32,71.33,64432.0,59.793,59.8097,59.726,59.7344,64432.0
2017-10-26 13:10:00,71.33,71.58,71.23,71.56,86664.0,59.7344,59.9437,59.6506,59.927,86664.0
2017-10-26 13:20:00,71.53,71.54,71.39,71.48,51152.0,59.9018,59.9102,59.7846,59.86,51152.0
2017-10-26 13:30:00,71.48,71.5,71.43,71.49,36028.0,59.86,59.8767,59.8181,59.8683,36028.0
2017-10-26 13:40:00,71.48,71.49,71.42,71.48,40754.0,59.86,59.8683,59.8097,59.86,40754.0
2017-10-26 13:50:00,71.47,71.5,71.44,71.47,38857.0,59.8516,59.8767,59.8265,59.8516,38857.0
2017-10-26 14:00:00,71.47,71.5,71.38,71.39,40122.0,59.8516,59.8767,59.7762,59.7846,40122.0
2017-10-26 14:10:00,71.39,71.4,71.33,71.34,45015.0,59.7846,59.793,59.7344,59.7427,45015.0
2017-10-26 14:20:00,71.34,71.4,71.33,71.36,36128.0,59.7427,59.793,59.7344,59.7595,36128.0
2017-10-26 14:30:00,71.37,71.43,71.36,71.4,47069.0,59.7678,59.8181,59.7595,59.793,47069.0
2017-10-26 14:40:00,71.4,71.44,71.35,71.42,56216.0,59.793,59.8265,59.7511,59.8097,56216.0
2017-10-26 14:50:00,71.41,71.46,71.38,71.4,58067.0,59.8013,59.8432,59.7762,59.793,58067.0
2017-10-26 15:00:00,71.4,71.48,71.4,71.45,65427.0,59.793,59.86,59.793,59.8348,65427.0
2017-10-26 15:10:00,71.45,71.46,71.42,71.44,74793.0,59.8348,59.8432,59.8097,59.8265,74793.0
2017-10-26 15:20:00,71.44,71.5,71.4,71.42,119306.0,59.8265,59.8767,59.793,59.8097,119306.0
2017-10-26 15:30:00,71.42,71.46,71.37,71.38,127166.0,59.8097,59.8432,59.7678,59.7762,127166.0
2017-10-26 15:40:00,71.37,71.46,71.36,71.37,177013.0,59.7678,59.8432,59.7595,59.7678,177013.0
2017-10-26 15:50:00,71.37,71.37,71.19,71.22,397266.0,59.7678,59.7678,59.6171,59.6422,397266.0
2017-10-27 09:30:00,70.5,70.9,70.25,70.49,447794.0,59.0393,59.3743,58.8299,59.0309,447794.0
2017-10-27 09:40:00,70.5,70.6,69.85,70.06,330040.0,59.0393,59.123,58.4949,58.6708,330040.0
2017-10-27 09:50:00,70.06,70.35,69.94,70.04,496063.0,58.6708,58.9137,58.5703,58.6541,496063.0
2017-10-27 10:00:00,70.05,70.4,70.0,70.21,220370.0,58.6624,58.9555,58.6206,58.7964,220370.0
2017-10-27 10:10:00,70.2,70.29,69.99,70.05,254337.0,58.788,58.8634,58.6122,58.6624,254337.0
2017-10-27 10:20:00,70.05,70.25,70.05,70.09,202280.0,58.6624,58.8299,58.6624,58.6959,202280.0
2017-10-27 10:30:00,70.09,70.13,70.06,70.09,156706.0,58.6959,58.7294,58.6708,58.6959,156706.0
2017-10-27 10:40:00,70.1,70.49,70.04,70.3,169511.0,58.7043,59.0309,58.6541,58.8718,169511.0
2017-10-27 10:50:00,70.3,70.43,70.21,70.29,97446.0,58.8718,58.9807,58.7964,58.8634,97446.0
2017-10-27 11:00:00,70.3,70.41,70.19,70.31,149035.0,58.8718,58.9639,58.7797,58.8802,149035.0
2017-10-27 11:10:00,70.31,70.4,70.09,70.12,215980.0,58.8802,58.9555,58.6959,58.7211,215980.0
2017-10-27 11:20:00,70.1,70.28,70.0,70.19,336458.0,58.7043,58.855,58.6206,58.7797,336458.0
2017-10-27 11:30:00,70.2,70.4,70.08,70.2,183586.0,58.788,58.9555,58.6876,58.788,183586.0
2017-10-27 11:40:00,70.2,70.2,69.76,69.95,345161.0,58.788,58.788,58.4196,58.5787,345161.0
2017-10-27 11:50:00,69.96,69.96,69.14,69.38,622782.0,58.5871,58.5871,57.9004,58.1014,622782.0
2017-10-27 12:00:00,69.36,69.74,69.32,69.74,179744.0,58.0846,58.4028,58.0511,58.4028,179744.0
2017-10-27 12:10:00,69.75,69.95,69.68,69.9,210552.0,58.4112,58.5787,58.3526,58.5368,210552.0
2017-10-27 12:20:00,69.9,69.94,69.78,69.84,100206.0,58.5368,58.5703,58.4363,58.4866,100206.0
2017-10-27 12:30:00,69.84,69.91,69.84,69.9,128505.0,58.4866,58.5452,58.4866,58.5368,128505.0
2017-10-27 12:40:00,69.89,69.99,69.85,69.86,112824.0,58.5284,58.6122,58.4949,58.5033,112824.0
2017-10-27 12:50:00,69.88,69.89,69.64,69.81,115363.0,58.5201,58.5284,58.3191,58.4614,115363.0
2017-10-27 13:00:00,69.81,69.86,69.74,69.82,131441.0,58.4614,58.5033,58.4028,58.4698,131441.0
2017-10-27 13:10:00,69.83,69.86,69.82,69.86,127246.0,58.4782,58.5033,58.4698,58.5033,127246.0
2017-10-27 13:20:00,69.85,69.86,69.77,69.84,95092.0,58.4949,58.5033,58.428,58.4866,95092.0
2017-10-27 13:30:00,69.84,69.84,69.53,69.58,108859.0,58.4866,58.4866,58.227,58.2688,108859.0
2017-10-27 13:40:00,69.59,69.74,69.52,69.74,65904.0,58.2772,58.4028,58.2186,58.4028,65904.0
2017-10-27 13:50:00,69.74,69.77,69.56,69.59,102626.0,58.4028,58.428,58.2521,58.2772,102626.0
2017-10-27 14:00:00,69.6,69.8,69.6,69.72,81442.0,58.2856,58.4531,58.2856,58.3861,81442.0
2017-10-27 14:10:00,69.72,69.89,69.68,69.82,151925.0,58.3861,58.5284,58.3526,58.4698,151925.0
2017-10-27 14:20:00,69.81,70.12,69.8,70.07,158498.0,58.4614,58.7211,58.4531,58.6792,158498.0
2017-10-27 14:30:00,70.06,70.12,69.98,70.03,73361.0,58.6708,58.7211,58.6038,58.6457,73361.0
2017-10-27 14:40:00,70.02,70.19,69.99,70.19,98808.0,58.6373,58.7797,58.6122,58.7797,98808.0
2017-10-27 14:50:00,70.19,70.19,70.1,70.12,94941.0,58.7797,58.7797,58.7043,58.7211,94941.0
2017-10-27 15:00:00,70.12,70.28,70.09,70.16,94849.0,58.7211,58.855,58.6959,58.7546,94849.0
2017-10-27 15:10:00,70.18,70.2,70.12,70.15,85159.0,58.7713,58.788,58.7211,58.7462,85159.0
2017-10-27 15:20:00,70.14,70.25,70.14,70.22,121086.0,58.7378,58.8299,58.7378,58.8048,121086.0
2017-10-27 15:30:00,70.22,70.35,70.18,70.31,181847.0,58.8048,58.9137,58.7713,58.8802,181847.0
2017-10-27 15:40:00,70.3,70.35,70.25,70.25,199052.0,58.8718,58.9137,58.8299,58.8299,199052.0
2017-10-27 15:50:00,70.26,70.46,70.25,70.41,522463.0,58.8383,59.0058,58.8299,58.9639,522463.0
2017-10-30 09:30:00,70.14,70.48,69.45,69.49,142628.0,58.7378,59.0225,58.16,58.1935,142628.0
2017-10-30 09:40:00,69.48,69.63,69.27,69.5,118746.0,58.1851,58.3107,58.0092,58.2018,118746.0
2017-10-30 09:50:00,69.5,69.58,69.4,69.4,89928.0,58.2018,58.2688,58.1181,58.1181,89928.0
2017-10-30 10:00:00,69.41,69.59,69.39,69.4,107706.0,58.1265,58.2772,58.1097,58.1181,107706.0
2017-10-30 10:10:00,69.39,69.4,69.12,69.18,109813.0,58.1097,58.1181,57.8836,57.9339,109813.0
2017-10-30 10:20:00,69.18,69.26,69.11,69.12,70761.0,57.9339,58.0009,57.8752,57.8836,70761.0
2017-10-30 10:30:00,69.11,69.37,69.07,69.25,104088.0,57.8752,58.093,57.8417,57.9925,104088.0
2017-10-30 10:40:00,69.24,69.36,69.15,69.34,87750.0,57.9841,58.0846,57.9087,58.0679,87750.0
2017-10-30 10:50:00,69.36,69.49,69.3,69.39,134325.0,58.0846,58.1935,58.0344,58.1097,134325.0
2017-10-30 11:00:00,69.41,69.41,69.2,69.2,88815.0,58.1265,58.1265,57.9506,57.9506,88815.0
2017-10-30 11:10:00,69.21,69.34,69.2,69.3,111835.0,57.959,58.0679,57.9506,58.0344,111835.0
2017-10-30 11:20:00,69.3,69.34,69.24,69.26,65626.0,58.0344,58.0679,57.9841,58.0009,65626.0
2017-10-30 11:30:00,69.26,69.28,69.07,69.15,87648.0,58.0009,58.0176,57.8417,57.9087,87648.0
2017-10-30 11:40:00,69.14,69.25,69.11,69.17,49682.0,57.9004,57.9925,57.8752,57.9255,49682.0
2017-10-30 11:50:00,69.16,69.18,69.11,69.13,41589.0,57.9171,57.9339,57.8752,57.892,41589.0
2017-10-30 12:00:00,69.14,69.16,69.1,69.13,43467.0,57.9004,57.9171,57.8669,57.892,43467.0
2017-10-30 12:10:00,69.13,69.17,69.07,69.11,48833.0,57.892,57.9255,57.8417,57.8752,48833.0
2017-10-30 12:20:00,69.1,69.21,69.08,69.2,49989.0,57.8669,57.959,57.8501,57.9506,49989.0
2017-10-30 12:30:00,69.2,69.21,69.09,69.15,48352.0,57.9506,57.959,57.8585,57.9087,48352.0
2017-10-30 12:40:00,69.15,69.28,69.15,69.25,65064.0,57.9087,58.0176,57.9087,57.9925,65064.0
2017-10-30 12:50:00,69.24,69.32,69.23,69.3,48899.0,57.9841,58.0511,57.9757,58.0344,48899.0
2017-10-30 13:00:00,69.3,69.32,69.21,69.31,34393.0,58.0344,58.0511,57.959,58.0427,34393.0
2017-10-30 13:10:00,69.31,69.54,69.3,69.51,46667.0,58.0427,58.2353,58.0344,58.2102,46667.0
2017-10-30 13:20:00,69.51,69.53,69.41,69.42,45670.0,58.2102,58.227,58.1265,58.1348,45670.0
2017-10-30 13:30:00,69.42,69.44,69.36,69.41,42242.0,58.1348,58.1516,58.0846,58.1265,42242.0
2017-10-30 13:40:00,69.4,69.45,69.36,69.45,39642.0,58.1181,58.16,58.0846,58.16,39642.0
2017-10-30 13:50:00,69.45,69.47,69.37,69.42,65813.0,58.16,58.1767,58.093,58.1348,65813.0
2017-10-30 14:00:00,69.42,69.47,69.4,69.46,55765.0,58.1348,58.1767,58.1181,58.1683,55765.0
2017-10-30 14:10:00,69.45,69.5,69.42,69.48,41965.0,58.16,58.2018,58.1348,58.1851,41965.0
2017-10-30 14:20:00,69.48,69.49,69.4,69.4,42868.0,58.1851,58.1935,58.1181,58.1181,42868.0
2017-10-30 14:30:00,69.41,69.41,69.31,69.38,61529.0,58.1265,58.1265,58.0427,58.1014,61529.0
2017-10-30 14:40:00,69.37,69.38,69.29,69.34,43224.0,58.093,58.1014,58.026,58.0679,43224.0
2017-10-30 14:50:00,69.34,69.35,69.26,69.28,60906.0,58.0679,58.0762,58.0009,58.0176,60906.0
2017-10-30 15:00:00,69.27,69.27,69.11,69.11,65278.0,58.0092,58.0092,57.8752,57.8752,65278.0
2017-10-30 15:10:00,69.11,69.15,69.07,69.1,51976.0,57.8752,57.9087,57.8417,57.8669,51976.0
2017-10-30 15:20:00,69.1,69.2,69.05,69.2,160482.0,57.8669,57.9506,57.825,57.9506,160482.0
2017-10-30 15:30:00,69.2,69.28,69.18,69.26,103958.0,57.9506,58.0176,57.9339,58.0009,103958.0
2017-10-30 15:40:00,69.26,69.28,69.19,69.28,130788.0,58.0009,58.0176,57.9422,58.0176,130788.0
2017-10-30 15:50:00,69.28,69.3,69.18,69.21,340620.0,58.0176,58.0344,57.9339,57.959,340620.0
2017-10-31 09:30:00,69.35,69.81,69.1,69.81,151254.0,58.0762,58.4614,57.8669,58.4614,151254.0
2017-10-31 09:40:00,69.8,69.92,69.76,69.85,123363.0,58.4531,58.5536,58.4196,58.4949,123363.0
2017-10-31 09:50:00,69.84,69.85,69.63,69.64,68342.0,58.4866,58.4949,58.3107,58.3191,68342.0
2017-10-31 10:00:00,69.65,69.78,69.59,69.68,115801.0,58.3275,58.4363,58.2772,58.3526,115801.0
2017-10-31 10:10:00,69.67,69.75,69.62,69.74,58498.0,58.3442,58.4112,58.3023,58.4028,58498.0
2017-10-31 10:20:00,69.75,69.9,69.73,69.87,74165.0,58.4112,58.5368,58.3945,58.5117,74165.0
2017-10-31 10:30:00,69.89,69.95,69.79,69.88,65385.0,58.5284,58.5787,58.4447,58.5201,65385.0
2017-10-31 10:40:00,69.88,69.89,69.81,69.83,90393.0,58.5201,58.5284,58.4614,58.4782,90393.0
2017-10-31 10:50:00,69.82,69.82,69.71,69.73,111204.0,58.4698,58.4698,58.3777,58.3945,111204.0
2017-10-31 11:00:00,69.72,69.81,69.67,69.7,74967.0,58.3861,58.4614,58.3442,58.3693,74967.0
2017-10-31 11:10:00,69.7,69.78,69.67,69.75,91622.0,58.3693,58.4363,58.3442,58.4112,91622.0
2017-10-31 11:20:00,69.75,69.93,69.74,69.93,60753.0,58.4112,58.5619,58.4028,58.5619,60753.0
2017-10-31 11:30:00,69.91,69.95,69.86,69.94,72642.0,58.5452,58.5787,58.5033,58.5703,72642.0
2017-10-31 11:40:00,69.94,69.96,69.9,69.92,70977.0,58.5703,58.5871,58.5368,58.5536,70977.0
2017-10-31 11:50:00,69.92,70.05,69.92,70.05,63413.0,58.5536,58.6624,58.5536,58.6624,63413.0
2017-10-31 12:00:00,70.06,70.08,70.02,70.05,58606.0,58.6708,58.6876,58.6373,58.6624,58606.0
2017-10-31 12:10:00,70.05,70.05,69.96,69.96,35694.0,58.6624,58.6624,58.5871,58.5871,35694.0
2017-10-31 12:20:00,69.95,69.96,69.87,69.87,39134.0,58.5787,58.5871,58.5117,58.5117,39134.0
2017-10-31 12:30:00,69.87,69.96,69.87,69.95,59560.0,58.5117,58.5871,58.5117,58.5787,59560.0
2017-10-31 12:40:00,69.95,70.04,69.94,70.02,48142.0,58.5787,58.6541,58.5703,58.6373,48142.0
2017-10-31 12:50:00,70.02,70.06,69.98,70.05,43481.0,58.6373,58.6708,58.6038,58.6624,43481.0
2017-10-31 13:00:00,70.05,70.16,70.05,70.13,63285.0,58.6624,58.7546,58.6624,58.7294,63285.0
2017-10-31 13:10:00,70.13,70.16,70.07,70.1,45046.0,58.7294,58.7546,58.6792,58.7043,45046.0
2017-10-31 13:20:00,70.09,70.21,70.04,70.2,55724.0,58.6959,58.7964,58.6541,58.788,55724.0
2017-10-31 13:30:00,70.21,70.22,70.14,70.2,35521.0,58.7964,58.8048,58.7378,58.788,35521.0
2017-10-31 13:40:00,70.2,70.22,70.12,70.21,36243.0,58.788,58.8048,58.7211,58.7964,36243.0
2017-10-31 13:50:00,70.22,70.3,70.2,70.28,59912.0,58.8048,58.8718,58.788,58.855,59912.0
2017-10-31 14:00:00,70.29,70.33,70.15,70.16,85476.0,58.8634,58.8969,58.7462,58.7546,85476.0
2017-10-31 14:10:00,70.16,70.23,70.15,70.2,52577.0,58.7546,58.8132,58.7462,58.788,52577.0
2017-10-31 14:20:00,70.2,70.32,70.19,70.31,56833.0,58.788,58.8885,58.7797,58.8802,56833.0
2017-10-31 14:30:00,70.32,70.36,70.28,70.34,59592.0,58.8885,58.922,58.855,58.9053,59592.0
2017-10-31 14:40:00,70.34,70.34,70.27,70.33,76951.0,58.9053,58.9053,58.8467,58.8969,76951.0
2017-10-31 14:50:00,70.33,70.37,70.3,70.34,72720.0,58.8969,58.9304,58.8718,58.9053,72720.0
2017-10-31 15:00:00,70.34,70.35,70.21,70.22,72191.0,58.9053,58.9137,58.7964,58.8048,72191.0
2017-10-31 15:10:00,70.22,70.27,70.19,70.23,193201.0,58.8048,58.8467,58.7797,58.8132,193201.0
2017-10-31 15:20:00,70.23,70.29,70.22,70.26,132678.0,58.8132,58.8634,58.8048,58.8383,132678.0
2017-10-31 15:30:00,70.26,70.36,70.24,70.36,121387.0,58.8383,58.922,58.8215,58.922,121387.0
2017-10-31 15:40:00,70.36,70.47,70.34,70.44,216158.0,58.922,59.0142,58.9053,58.989,216158.0
2017-10-31 15:50:00,70.44,70.52,70.4,70.47,395882.0,58.989,59.056,58.9555,59.0142,395882.0
2017-11-01 09:30:00,70.72,70.87,70.55,70.83,162187.0,59.2235,59.3491,59.0812,59.3156,162187.0
2017-11-01 09:40:00,70.83,70.87,70.57,70.71,85477.0,59.3156,59.3491,59.0979,59.2151,85477.0
2017-11-01 09:50:00,70.7,70.9,70.64,70.76,108409.0,59.2068,59.3743,59.1565,59.257,108409.0
2017-11-01 10:00:00,70.79,70.86,70.66,70.78,81994.0,59.2821,59.3408,59.1733,59.2738,81994.0
2017-11-01 10:10:00,70.79,70.82,70.58,70.62,56863.0,59.2821,59.3073,59.1063,59.1398,56863.0
2017-11-01 10:20:00,70.62,70.72,70.56,70.59,49429.0,59.1398,59.2235,59.0895,59.1146,49429.0
2017-11-01 10:30:00,70.6,70.72,70.57,70.72,60252.0,59.123,59.2235,59.0979,59.2235,60252.0
2017-11-01 10:40:00,70.71,70.74,70.63,70.64,36389.0,59.2151,59.2403,59.1481,59.1565,36389.0
2017-11-01 10:50:00,70.64,70.69,70.45,70.45,59821.0,59.1565,59.1984,58.9974,58.9974,59821.0
2017-11-01 11:00:00,70.46,70.56,70.43,70.47,61848.0,59.0058,59.0895,58.9807,59.0142,61848.0
2017-11-01 11:10:00,70.47,70.51,70.44,70.47,57942.0,59.0142,59.0477,58.989,59.0142,57942.0
2017-11-01 11:20:00,70.46,70.51,70.38,70.47,76922.0,59.0058,59.0477,58.9388,59.0142,76922.0
2017-11-01 11:30:00,70.46,70.53,70.4,70.49,61446.0,59.0058,59.0644,58.9555,59.0309,61446.0
2017-11-01 11:40:00,70.48,70.56,70.45,70.55,39809.0,59.0225,59.0895,58.9974,59.0812,39809.0
2017-11-01 11:50:00,70.56,70.61,70.52,70.61,52081.0,59.0895,59.1314,59.056,59.1314,52081.0
2017-11-01 12:00:00,70.61,70.65,70.44,70.56,110122.0,59.1314,59.1649,58.989,59.0895,110122.0
2017-11-01 12:10:00,70.55,70.7,70.55,70.64,36924.0,59.0812,59.2068,59.0812,59.1565,36924.0
2017-11-01 12:20:00,70.65,70.72,70.64,70.71,46391.0,59.1649,59.2235,59.1565,59.2151,46391.0
2017-11-01 12:30:00,70.71,70.72,70.51,70.55,37299.0,59.2151,59.2235,59.0477,59.0812,37299.0
2017-11-01 12:40:00,70.55,70.61,70.54,70.58,33541.0,59.0812,59.1314,59.0728,59.1063,33541.0
2017-11-01 12:50:00,70.58,70.68,70.57,70.68,36741.0,59.1063,59.19,59.0979,59.19,36741.0
2017-11-01 13:00:00,70.68,70.68,70.57,70.59,46117.0,59.19,59.19,59.0979,59.1146,46117.0
2017-11-01 13:10:00,70.59,70.68,70.58,70.67,34602.0,59.1146,59.19,59.1063,59.1816,34602.0
2017-11-01 13:20:00,70.66,70.69,70.54,70.54,47930.0,59.1733,59.1984,59.0728,59.0728,47930.0
2017-11-01 13:30:00,70.54,70.62,70.54,70.6,30428.0,59.0728,59.1398,59.0728,59.123,30428.0
2017-11-01 13:40:00,70.61,70.65,70.59,70.63,32311.0,59.1314,59.1649,59.1146,59.1481,32311.0
2017-11-01 13:50:00,70.63,70.67,70.53,70.53,52273.0,59.1481,59.1816,59.0644,59.0644,52273.0
2017-11-01 14:00:00,70.54,70.73,70.54,70.58,65786.0,59.0728,59.2319,59.0728,59.1063,65786.0
2017-11-01 14:10:00,70.6,70.73,70.6,70.64,60340.0,59.123,59.2319,59.123,59.1565,60340.0
2017-11-01 14:20:00,70.64,70.73,70.63,70.71,57754.0,59.1565,59.2319,59.1481,59.2151,57754.0
2017-11-01 14:30:00,70.71,70.83,70.65,70.82,57838.0,59.2151,59.3156,59.1649,59.3073,57838.0
2017-11-01 14:40:00,70.83,70.83,70.67,70.7,50274.0,59.3156,59.3156,59.1816,59.2068,50274.0
2017-11-01 14:50:00,70.7,70.8,70.69,70.76,82239.0,59.2068,59.2905,59.1984,59.257,82239.0
2017-11-01 15:00:00,70.76,70.8,70.66,70.74,94239.0,59.257,59.2905,59.1733,59.2403,94239.0
2017-11-01 15:10:00,70.74,70.81,70.72,70.76,78650.0,59.2403,59.2989,59.2235,59.257,78650.0
2017-11-01 15:20:00,70.75,70.83,70.74,70.8,68531.0,59.2486,59.3156,59.2403,59.2905,68531.0
2017-11-01 15:30:00,70.79,70.82,70.75,70.78,87762.0,59.2821,59.3073,59.2486,59.2738,87762.0
2017-11-01 15:40:00,70.78,70.79,70.65,70.71,115976.0,59.2738,59.2821,59.1649,59.2151,115976.0
2017-11-01 15:50:00,70.72,70.73,70.53,70.56,285166.0,59.2235,59.2319,59.0644,59.0895,285166.0
2017-11-02 09:30:00,70.63,70.69,70.41,70.43,180756.0,59.1481,59.1984,58.9639,58.9807,180756.0
2017-11-02 09:40:00,70.4,70.44,70.02,70.08,117734.0,58.9555,58.989,58.6373,58.6876,117734.0
2017-11-02 09:50:00,70.06,70.27,70.04,70.16,83436.0,58.6708,58.8467,58.6541,58.7546,83436.0
2017-11-02 10:00:00,70.17,70.28,70.04,70.06,107723.0,58.7629,58.855,58.6541,58.6708,107723.0
2017-11-02 10:10:00,70.06,70.23,70.05,70.17,84167.0,58.6708,58.8132,58.6624,58.7629,84167.0
2017-11-02 10:20:00,70.18,70.19,70.04,70.12,131301.0,58.7713,58.7797,58.6541,58.7211,131301.0
2017-11-02 10:30:00,70.14,70.33,70.13,70.27,65666.0,58.7378,58.8969,58.7294,58.8467,65666.0
2017-11-02 10:40:00,70.26,70.36,70.22,70.31,73470.0,58.8383,58.922,58.8048,58.8802,73470.0
2017-11-02 10:50:00,70.33,70.46,70.31,70.31,72633.0,58.8969,59.0058,58.8802,58.8802,72633.0
2017-11-02 11:00:00,70.31,70.44,70.28,70.36,116696.0,58.8802,58.989,58.855,58.922,116696.0
2017-11-02 11:10:00,70.35,70.46,70.31,70.42,48170.0,58.9137,59.0058,58.8802,58.9723,48170.0
2017-11-02 11:20:00,70.42,70.61,70.41,70.54,54500.0,58.9723,59.1314,58.9639,59.0728,54500.0
2017-11-02 11:30:00,70.54,70.54,70.41,70.49,121975.0,59.0728,59.0728,58.9639,59.0309,121975.0
2017-11-02 11:40:00,70.49,70.56,70.45,70.53,71110.0,59.0309,59.0895,58.9974,59.0644,71110.0
2017-11-02 11:50:00,70.53,70.54,70.45,70.5,57048.0,59.0644,59.0728,58.9974,59.0393,57048.0
2017-11-02 12:00:00,70.51,70.53,70.38,70.39,39684.0,59.0477,59.0644,58.9388,58.9472,39684.0
2017-11-02 12:10:00,70.39,70.4,70.2,70.22,37393.0,58.9472,58.9555,58.788,58.8048,37393.0
2017-11-02 12:20:00,70.24,70.34,70.23,70.34,68665.0,58.8215,58.9053,58.8132,58.9053,68665.0
2017-11-02 12:30:00,70.32,70.37,70.28,70.35,35437.0,58.8885,58.9304,58.855,58.9137,35437.0
2017-11-02 12:40:00,70.35,70.39,70.32,70.35,25621.0,58.9137,58.9472,58.8885,58.9137,25621.0
2017-11-02 12:50:00,70.33,70.46,70.32,70.44,31461.0,58.8969,59.0058,58.8885,58.989,31461.0
2017-11-02 13:00:00,70.44,70.52,70.37,70.51,73866.0,58.989,59.056,58.9304,59.0477,73866.0
2017-11-02 13:10:00,70.49,70.54,70.43,70.49,34318.0,59.0309,59.0728,58.9807,59.0309,34318.0
2017-11-02 13:20:00,70.49,70.58,70.47,70.55,79224.0,59.0309,59.1063,59.0142,59.0812,79224.0
2017-11-02 13:30:00,70.56,70.6,70.51,70.54,120991.0,59.0895,59.123,59.0477,59.0728,120991.0
2017-11-02 13:40:00,70.53,70.57,70.51,70.56,68048.0,59.0644,59.0979,59.0477,59.0895,68048.0
2017-11-02 13:50:00,70.56,70.62,70.55,70.62,45681.0,59.0895,59.1398,59.0812,59.1398,45681.0
2017-11-02 14:00:00,70.62,70.64,70.52,70.53,101053.0,59.1398,59.1565,59.056,59.0644,101053.0
2017-11-02 14:10:00,70.52,70.64,70.51,70.63,104414.0,59.056,59.1565,59.0477,59.1481,104414.0
2017-11-02 14:20:00,70.63,70.72,70.58,70.69,119119.0,59.1481,59.2235,59.1063,59.1984,119119.0
2017-11-02 14:30:00,70.69,70.95,70.64,70.73,80671.0,59.1984,59.4161,59.1565,59.2319,80671.0
2017-11-02 14:40:00,70.73,70.74,70.65,70.72,117891.0,59.2319,59.2403,59.1649,59.2235,117891.0
2017-11-02 14:50:00,70.73,70.81,70.67,70.8,132310.0,59.2319,59.2989,59.1816,59.2905,132310.0
2017-11-02 15:00:00,70.79,70.92,70.75,70.89,132734.0,59.2821,59.391,59.2486,59.3659,132734.0
2017-11-02 15:10:00,70.9,71.0,70.87,71.0,124410.0,59.3743,59.458,59.3491,59.458,124410.0
2017-11-02 15:20:00,71.0,71.11,70.97,71.05,147788.0,59.458,59.5501,59.4329,59.4999,147788.0
2017-11-02 15:30:00,71.06,71.1,71.0,71.1,175249.0,59.5082,59.5417,59.458,59.5417,175249.0
2017-11-02 15:40:00,71.09,71.1,71.0,71.03,210445.0,59.5334,59.5417,59.458,59.4831,210445.0
2017-11-02 15:50:00,71.04,71.06,70.93,70.94,286822.0,59.4915,59.5082,59.3994,59.4078,286822.0
2017-11-03 09:30:00,70.98,71.05,70.78,70.96,114740.0,59.4412,59.4999,59.2738,59.4245,114740.0
2017-11-03 09:40:00,70.94,71.03,70.77,71.01,59214.0,59.4078,59.4831,59.2654,59.4664,59214.0
2017-11-03 09:50:00,71.01,71.14,70.71,70.72,79630.0,59.4664,59.5752,59.2151,59.2235,79630.0
2017-11-03 10:00:00,70.7,70.7,70.53,70.6,63799.0,59.2068,59.2068,59.0644,59.123,63799.0
2017-11-03 10:10:00,70.6,70.69,70.54,70.65,45507.0,59.123,59.1984,59.0728,59.1649,45507.0
2017-11-03 10:20:00,70.66,70.71,70.46,70.49,62106.0,59.1733,59.2151,59.0058,59.0309,62106.0
2017-11-03 10:30:00,70.5,70.62,70.49,70.57,62423.0,59.0393,59.1398,59.0309,59.0979,62423.0
2017-11-03 10:40:00,70.57,70.6,70.39,70.51,55167.0,59.0979,59.123,58.9472,59.0477,55167.0
2017-11-03 10:50:00,70.5,70.57,70.46,70.46,59886.0,59.0393,59.0979,59.0058,59.0058,59886.0
2017-11-03 11:00:00,70.46,70.65,70.45,70.61,38762.0,59.0058,59.1649,58.9974,59.1314,38762.0
2017-11-03 11:10:00,70.61,70.67,70.61,70.66,39940.0,59.1314,59.1816,59.1314,59.1733,39940.0
2017-11-03 11:20:00,70.66,70.72,70.65,70.67,35020.0,59.1733,59.2235,59.1649,59.1816,35020.0
2017-11-03 11:30:00,70.67,70.67,70.6,70.64,28189.0,59.1816,59.1816,59.123,59.1565,28189.0
2017-11-03 11:40:00,70.64,70.67,70.5,70.51,56219.0,59.1565,59.1816,59.0393,59.0477,56219.0
2017-11-03 11:50:00,70.5,70.62,70.5,70.55,42847.0,59.0393,59.1398,59.0393,59.0812,42847.0
2017-11-03 12:00:00,70.56,70.65,70.56,70.59,24215.0,59.0895,59.1649,59.0895,59.1146,24215.0
2017-11-03 12:10:00,70.59,70.66,70.59,70.59,37678.0,59.1146,59.1733,59.1146,59.1146,37678.0
2017-11-03 12:20:00,70.6,70.61,70.45,70.5,53339.0,59.123,59.1314,58.9974,59.0393,53339.0
2017-11-03 12:30:00,70.51,70.6,70.5,70.5,44880.0,59.0477,59.123,59.0393,59.0393,44880.0
2017-11-03 12:40:00,70.51,70.68,70.5,70.67,56295.0,59.0477,59.19,59.0393,59.1816,56295.0
2017-11-03 12:50:00,70.66,70.67,70.6,70.6,22120.0,59.1733,59.1816,59.123,59.123,22120.0
2017-11-03 13:00:00,70.6,70.62,70.55,70.6,31210.0,59.123,59.1398,59.0812,59.123,31210.0
2017-11-03 13:10:00,70.6,70.65,70.56,70.58,23725.0,59.123,59.1649,59.0895,59.1063,23725.0
2017-11-03 13:20:00,70.58,70.58,70.48,70.52,40677.0,59.1063,59.1063,59.0225,59.056,40677.0
2017-11-03 13:30:00,70.53,70.53,70.32,70.33,33684.0,59.0644,59.0644,58.8885,58.8969,33684.0
2017-11-03 13:40:00,70.33,70.45,70.31,70.44,39253.0,58.8969,58.9974,58.8802,58.989,39253.0
2017-11-03 13:50:00,70.43,70.44,70.35,70.36,22258.0,58.9807,58.989,58.9137,58.922,22258.0
2017-11-03 14:00:00,70.36,70.37,70.24,70.26,36638.0,58.922,58.9304,58.8215,58.8383,36638.0
2017-11-03 14:10:00,70.27,70.28,70.14,70.16,47462.0,58.8467,58.855,58.7378,58.7546,47462.0
2017-11-03 14:20:00,70.16,70.2,70.12,70.16,41969.0,58.7546,58.788,58.7211,58.7546,41969.0
2017-11-03 14:30:00,70.16,70.24,70.15,70.2,36212.0,58.7546,58.8215,58.7462,58.788,36212.0
2017-11-03 14:40:00,70.21,70.29,70.19,70.25,48021.0,58.7964,58.8634,58.7797,58.8299,48021.0
2017-11-03 14:50:00,70.25,70.29,70.22,70.22,30938.0,58.8299,58.8634,58.8048,58.8048,30938.0
2017-11-03 15:00:00,70.23,70.28,70.19,70.27,26849.0,58.8132,58.855,58.7797,58.8467,26849.0
2017-11-03 15:10:00,70.26,70.27,70.17,70.21,55493.0,58.8383,58.8467,58.7629,58.7964,55493.0
2017-11-03 15:20:00,70.22,70.23,70.16,70.18,51932.0,58.8048,58.8132,58.7546,58.7713,51932.0
2017-11-03 15:30:00,70.18,70.2,70.05,70.05,84975.0,58.7713,58.788,58.6624,58.6624,84975.0
2017-11-03 15:40:00,70.05,70.1,70.05,70.07,72004.0,58.6624,58.7043,58.6624,58.6792,72004.0
2017-11-03 15:50:00,70.08,70.15,70.03,70.15,215963.0,58.6876,58.7462,58.6457,58.7462,215963.0
2017-11-06 09:30:00,70.27,70.29,69.88,69.98,100182.0,58.8467,58.8634,58.5201,58.6038,100182.0
2017-11-06 09:40:00,69.98,70.0,69.85,70.0,52045.0,58.6038,58.6206,58.4949,58.6206,52045.0
2017-11-06 09:50:00,70.0,70.01,69.79,69.8,83267.0,58.6206,58.6289,58.4447,58.4531,83267.0
2017-11-06 10:00:00,69.79,69.92,69.75,69.89,63070.0,58.4447,58.5536,58.4112,58.5284,63070.0
2017-11-06 10:10:00,69.89,70.04,69.87,69.99,90742.0,58.5284,58.6541,58.5117,58.6122,90742.0
2017-11-06 10:20:00,69.99,70.12,69.99,70.11,72599.0,58.6122,58.7211,58.6122,58.7127,72599.0
2017-11-06 10:30:00,70.13,70.14,70.06,70.09,48345.0,58.7294,58.7378,58.6708,58.6959,48345.0
2017-11-06 10:40:00,70.09,70.19,70.06,70.13,69353.0,58.6959,58.7797,58.6708,58.7294,69353.0
2017-11-06 10:50:00,70.14,70.17,70.0,70.09,120582.0,58.7378,58.7629,58.6206,58.6959,120582.0
2017-11-06 11:00:00,70.09,70.31,70.07,70.28,96819.0,58.6959,58.8802,58.6792,58.855,96819.0
2017-11-06 11:10:00,70.28,70.41,70.25,70.41,61573.0,58.855,58.9639,58.8299,58.9639,61573.0
2017-11-06 11:20:00,70.41,70.54,70.4,70.52,124136.0,58.9639,59.0728,58.9555,59.056,124136.0
2017-11-06 11:30:00,70.52,70.63,70.5,70.6,62365.0,59.056,59.1481,59.0393,59.123,62365.0
2017-11-06 11:40:00,70.61,70.61,70.51,70.58,56450.0,59.1314,59.1314,59.0477,59.1063,56450.0
2017-11-06 11:50:00,70.57,70.58,70.41,70.42,71741.0,59.0979,59.1063,58.9639,58.9723,71741.0
2017-11-06 12:00:00,70.42,70.46,70.4,70.41,27589.0,58.9723,59.0058,58.9555,58.9639,27589.0
2017-11-06 12:10:00,70.41,70.45,70.31,70.32,28381.0,58.9639,58.9974,58.8802,58.8885,28381.0
2017-11-06 12:20:00,70.32,70.39,70.32,70.38,52038.0,58.8885,58.9472,58.8885,58.9388,52038.0
2017-11-06 12:30:00,70.38,70.39,70.33,70.34,22204.0,58.9388,58.9472,58.8969,58.9053,22204.0
2017-11-06 12:40:00,70.34,70.44,70.33,70.43,61843.0,58.9053,58.989,58.8969,58.9807,61843.0
2017-11-06 12:50:00,70.43,70.49,70.43,70.45,29165.0,58.9807,59.0309,58.9807,58.9974,29165.0
2017-11-06 13:00:00,70.44,70.51,70.42,70.5,44876.0,58.989,59.0477,58.9723,59.0393,44876.0
2017-11-06 13:10:00,70.5,70.54,70.47,70.51,62475.0,59.0393,59.0728,59.0142,59.0477,62475.0
2017-11-06 13:20:00,70.51,70.52,70.47,70.51,30136.0,59.0477,59.056,59.0142,59.0477,30136.0
2017-11-06 13:30:00,70.51,70.57,70.5,70.51,37740.0,59.0477,59.0979,59.0393,59.0477,37740.0
2017-11-06 13:40:00,70.51,70.54,70.43,70.45,30393.0,59.0477,59.0728,58.9807,58.9974,30393.0
2017-11-06 13:50:00,70.44,70.47,70.39,70.39,32839.0,58.989,59.0142,58.9472,58.9472,32839.0
2017-11-06 14:00:00,70.39,70.42,70.36,70.41,48520.0,58.9472,58.9723,58.922,58.9639,48520.0
2017-11-06 14:10:00,70.41,70.41,70.34,70.38,40545.0,58.9639,58.9639,58.9053,58.9388,40545.0
2017-11-06 14:20:00,70.37,70.4,70.34,70.36,38660.0,58.9304,58.9555,58.9053,58.922,38660.0
2017-11-06 14:30:00,70.36,70.37,70.3,70.31,47494.0,58.922,58.9304,58.8718,58.8802,47494.0
2017-11-06 14:40:00,70.31,70.39,70.29,70.37,56972.0,58.8802,58.9472,58.8634,58.9304,56972.0
2017-11-06 14:50:00,70.37,70.42,70.34,70.37,55158.0,58.9304,58.9723,58.9053,58.9304,55158.0
2017-11-06 15:00:00,70.37,70.41,70.35,70.38,62682.0,58.9304,58.9639,58.9137,58.9388,62682.0
2017-11-06 15:10:00,70.38,70.44,70.34,70.44,78054.0,58.9388,58.989,58.9053,58.989,78054.0
2017-11-06 15:20:00,70.44,70.52,70.43,70.52,118891.0,58.989,59.056,58.9807,59.056,118891.0
2017-11-06 15:30:00,70.51,70.51,70.38,70.39,85202.0,59.0477,59.0477,58.9388,58.9472,85202.0
2017-11-06 15:40:00,70.38,70.39,70.3,70.34,119667.0,58.9388,58.9472,58.8718,58.9053,119667.0
2017-11-06 15:50:00,70.33,70.34,70.24,70.26,240435.0,58.8969,58.9053,58.8215,58.8383,240435.0
2017-11-07 09:30:00,70.28,70.6,69.86,70.58,77973.0,58.855,59.123,58.5033,59.1063,77973.0
2017-11-07 09:40:00,70.58,70.63,70.41,70.5,75534.0,59.1063,59.1481,58.9639,59.0393,75534.0
2017-11-07 09:50:00,70.48,70.54,70.31,70.35,41174.0,59.0225,59.0728,58.8802,58.9137,41174.0
2017-11-07 10:00:00,70.35,70.52,70.27,70.44,81661.0,58.9137,59.056,58.8467,58.989,81661.0
2017-11-07 10:10:00,70.45,70.62,70.45,70.58,53891.0,58.9974,59.1398,58.9974,59.1063,53891.0
2017-11-07 10:20:00,70.58,70.7,70.53,70.68,72497.0,59.1063,59.2068,59.0644,59.19,72497.0
2017-11-07 10:30:00,70.68,70.81,70.66,70.78,62493.0,59.19,59.2989,59.1733,59.2738,62493.0
2017-11-07 10:40:00,70.78,70.84,70.71,70.73,81164.0,59.2738,59.324,59.2151,59.2319,81164.0
2017-11-07 10:50:00,70.73,70.79,70.7,70.78,70579.0,59.2319,59.2821,59.2068,59.2738,70579.0
2017-11-07 11:00:00,70.78,70.88,70.78,70.81,70866.0,59.2738,59.3575,59.2738,59.2989,70866.0
2017-11-07 11:10:00,70.81,70.84,70.78,70.83,84958.0,59.2989,59.324,59.2738,59.3156,84958.0
2017-11-07 11:20:00,70.84,70.89,70.8,70.84,68339.0,59.324,59.3659,59.2905,59.324,68339.0
2017-11-07 11:30:00,70.84,71.03,70.84,70.91,57665.0,59.324,59.4831,59.324,59.3826,57665.0
2017-11-07 11:40:00,70.9,70.98,70.86,70.94,52161.0,59.3743,59.4412,59.3408,59.4078,52161.0
2017-11-07 11:50:00,70.94,70.96,70.77,70.84,69541.0,59.4078,59.4245,59.2654,59.324,69541.0
2017-11-07 12:00:00,70.84,70.92,70.84,70.88,48851.0,59.324,59.391,59.324,59.3575,48851.0
2017-11-07 12:10:00,70.87,71.01,70.85,70.98,45803.0,59.3491,59.4664,59.3324,59.4412,45803.0
2017-11-07 12:20:00,71.01,71.06,71.0,71.06,33462.0,59.4664,59.5082,59.458,59.5082,33462.0
2017-11-07 12:30:00,71.05,71.06,71.02,71.03,54222.0,59.4999,59.5082,59.4747,59.4831,54222.0
2017-11-07 12:40:00,71.03,71.04,71.0,71.02,63838.0,59.4831,59.4915,59.458,59.4747,63838.0
2017-11-07 12:50:00,71.02,71.04,70.97,71.01,44239.0,59.4747,59.4915,59.4329,59.4664,44239.0
2017-11-07 13:00:00,71.0,71.07,70.99,71.03,28538.0,59.458,59.5166,59.4496,59.4831,28538.0
2017-11-07 13:10:00,71.03,71.04,70.96,70.96,27992.0,59.4831,59.4915,59.4245,59.4245,27992.0
2017-11-07 13:20:00,70.96,70.98,70.94,70.95,38897.0,59.4245,59.4412,59.4078,59.4161,38897.0
2017-11-07 13:30:00,70.95,70.97,70.87,70.89,43399.0,59.4161,59.4329,59.3491,59.3659,43399.0
2017-11-07 13:40:00,70.89,70.9,70.82,70.84,42784.0,59.3659,59.3743,59.3073,59.324,42784.0
2017-11-07 13:50:00,70.84,70.84,70.76,70.77,31209.0,59.324,59.324,59.257,59.2654,31209.0
2017-11-07 14:00:00,70.77,70.79,70.73,70.73,42138.0,59.2654,59.2821,59.2319,59.2319,42138.0
2017-11-07 14:10:00,70.73,70.78,70.71,70.76,64027.0,59.2319,59.2738,59.2151,59.257,64027.0
2017-11-07 14:20:00,70.76,70.8,70.75,70.8,47767.0,59.257,59.2905,59.2486,59.2905,47767.0
2017-11-07 14:30:00,70.8,70.81,70.76,70.81,82515.0,59.2905,59.2989,59.257,59.2989,82515.0
2017-11-07 14:40:00,70.81,70.93,70.8,70.92,49403.0,59.2989,59.3994,59.2905,59.391,49403.0
2017-11-07 14:50:00,70.92,71.01,70.92,70.93,81248.0,59.391,59.4664,59.391,59.3994,81248.0
2017-11-07 15:00:00,70.93,71.02,70.9,71.0,62463.0,59.3994,59.4747,59.3743,59.458,62463.0
2017-11-07 15:10:00,71.0,71.1,70.99,71.08,71546.0,59.458,59.5417,59.4496,59.525,71546.0
2017-11-07 15:20:00,71.08,71.1,71.03,71.08,61291.0,59.525,59.5417,59.4831,59.525,61291.0
2017-11-07 15:30:00,71.08,71.09,70.99,71.0,78449.0,59.525,59.5334,59.4496,59.458,78449.0
2017-11-07 15:40:00,71.0,71.02,70.86,70.91,192733.0,59.458,59.4747,59.3408,59.3826,192733.0
2017-11-07 15:50:00,70.91,70.92,70.8,70.89,434349.0,59.3826,59.391,59.2905,59.3659,434349.0
2017-11-08 09:30:00,73.02,73.39,72.52,73.34,489795.0,61.1496,61.4595,60.7309,61.4176,489795.0
2017-11-08 09:40:00,73.34,73.4,72.93,73.26,273830.0,61.4176,61.4678,61.0743,61.3506,273830.0
2017-11-08 09:50:00,73.27,73.38,73.17,73.27,192823.0,61.359,61.4511,61.2752,61.359,192823.0
2017-11-08 10:00:00,73.28,73.29,72.94,73.26,152713.0,61.3674,61.3757,61.0826,61.3506,152713.0
2017-11-08 10:10:00,73.26,73.39,73.14,73.36,165581.0,61.3506,61.4595,61.2501,61.4343,165581.0
2017-11-08 10:20:00,73.35,73.63,73.21,73.57,164954.0,61.426,61.6605,61.3087,61.6102,164954.0
2017-11-08 10:30:00,73.57,73.57,73.24,73.25,172274.0,61.6102,61.6102,61.3339,61.3422,172274.0
2017-11-08 10:40:00,73.25,73.28,72.96,72.97,122180.0,61.3422,61.3674,61.0994,61.1077,122180.0
2017-11-08 10:50:00,72.97,73.08,72.92,72.95,118425.0,61.1077,61.1999,61.0659,61.091,118425.0
2017-11-08 11:00:00,72.97,73.01,72.83,72.98,104189.0,61.1077,61.1412,60.9905,61.1161,104189.0
2017-11-08 11:10:00,72.97,73.12,72.92,72.99,85707.0,61.1077,61.2334,61.0659,61.1245,85707.0
2017-11-08 11:20:00,73.0,73.06,72.93,73.02,63153.0,61.1329,61.1831,61.0743,61.1496,63153.0
2017-11-08 11:30:00,73.01,73.07,72.98,73.03,70783.0,61.1412,61.1915,61.1161,61.158,70783.0
2017-11-08 11:40:00,73.03,73.06,72.89,72.95,61430.0,61.158,61.1831,61.0408,61.091,61430.0
2017-11-08 11:50:00,72.95,73.03,72.94,73.02,40223.0,61.091,61.158,61.0826,61.1496,40223.0
2017-11-08 12:00:00,73.03,73.15,73.03,73.09,64968.0,61.158,61.2585,61.158,61.2082,64968.0
2017-11-08 12:10:00,73.08,73.08,72.9,72.94,52234.0,61.1999,61.1999,61.0491,61.0826,52234.0
2017-11-08 12:20:00,72.94,73.0,72.94,73.0,34187.0,61.0826,61.1329,61.0826,61.1329,34187.0
2017-11-08 12:30:00,73.0,73.14,73.0,73.11,47540.0,61.1329,61.2501,61.1329,61.225,47540.0
2017-11-08 12:40:00,73.1,73.11,72.97,73.04,54754.0,61.2166,61.225,61.1077,61.1664,54754.0
2017-11-08 12:50:00,73.05,73.05,72.93,72.94,39869.0,61.1747,61.1747,61.0743,61.0826,39869.0
2017-11-08 13:00:00,72.93,73.06,72.93,73.03,52899.0,61.0743,61.1831,61.0743,61.158,52899.0
2017-11-08 13:10:00,73.03,73.05,72.99,73.0,63830.0,61.158,61.1747,61.1245,61.1329,63830.0
2017-11-08 13:20:00,73.01,73.04,72.99,73.03,60839.0,61.1412,61.1664,61.1245,61.158,60839.0
2017-11-08 13:30:00,73.04,73.12,73.02,73.07,62393.0,61.1664,61.2334,61.1496,61.1915,62393.0
2017-11-08 13:40:00,73.06,73.13,73.06,73.09,59592.0,61.1831,61.2417,61.1831,61.2082,59592.0
2017-11-08 13:50:00,73.08,73.24,73.06,73.23,74019.0,61.1999,61.3339,61.1831,61.3255,74019.0
2017-11-08 14:00:00,73.23,73.3,73.05,73.07,190520.0,61.3255,61.3841,61.1747,61.1915,190520.0
2017-11-08 14:10:00,73.07,73.14,73.07,73.12,51661.0,61.1915,61.2501,61.1915,61.2334,51661.0
2017-11-08 14:20:00,73.13,73.36,73.13,73.3,84082.0,61.2417,61.4343,61.2417,61.3841,84082.0
2017-11-08 14:30:00,73.3,73.31,73.2,73.29,99212.0,61.3841,61.3925,61.3004,61.3757,99212.0
2017-11-08 14:40:00,73.28,73.39,73.24,73.35,86318.0,61.3674,61.4595,61.3339,61.426,86318.0
2017-11-08 14:50:00,73.35,73.45,73.32,73.41,91079.0,61.426,61.5097,61.4009,61.4762,91079.0
2017-11-08 15:00:00,73.41,73.45,73.29,73.34,103971.0,61.4762,61.5097,61.3757,61.4176,103971.0
2017-11-08 15:10:00,73.34,73.36,73.28,73.29,65909.0,61.4176,61.4343,61.3674,61.3757,65909.0
2017-11-08 15:20:00,73.29,73.36,73.21,73.36,109032.0,61.3757,61.4343,61.3087,61.4343,109032.0
2017-11-08 15:30:00,73.36,73.42,73.29,73.32,146084.0,61.4343,61.4846,61.3757,61.4009,146084.0
2017-11-08 15:40:00,73.31,73.32,73.24,73.31,163736.0,61.3925,61.4009,61.3339,61.3925,163736.0
2017-11-08 15:50:00,73.31,73.32,73.2,73.27,301855.0,61.3925,61.4009,61.3004,61.359,301855.0
2017-11-09 09:30:00,72.96,73.16,72.78,73.14,196116.0,61.0994,61.2669,60.9486,61.2501,196116.0
2017-11-09 09:40:00,73.14,73.37,73.09,73.36,140410.0,61.2501,61.4427,61.2082,61.4343,140410.0
2017-11-09 09:50:00,73.36,73.38,72.95,72.97,123355.0,61.4343,61.4511,61.091,61.1077,123355.0
2017-11-09 10:00:00,72.96,73.01,72.78,72.94,115639.0,61.0994,61.1412,60.9486,61.0826,115639.0
2017-11-09 10:10:00,72.93,72.93,72.64,72.69,140556.0,61.0743,61.0743,60.8314,60.8733,140556.0
2017-11-09 10:20:00,72.69,72.86,72.52,72.65,97391.0,60.8733,61.0156,60.7309,60.8398,97391.0
2017-11-09 10:30:00,72.67,72.99,72.67,72.95,94964.0,60.8565,61.1245,60.8565,61.091,94964.0
2017-11-09 10:40:00,72.96,72.96,72.8,72.82,83149.0,61.0994,61.0994,60.9654,60.9821,83149.0
2017-11-09 10:50:00,72.82,73.04,72.82,73.03,56897.0,60.9821,61.1664,60.9821,61.158,56897.0
2017-11-09 11:00:00,73.03,73.03,72.84,72.94,56642.0,61.158,61.158,60.9989,61.0826,56642.0
2017-11-09 11:10:00,72.92,72.98,72.82,72.85,67440.0,61.0659,61.1161,60.9821,61.0073,67440.0
2017-11-09 11:20:00,72.84,72.88,72.7,72.82,100548.0,60.9989,61.0324,60.8816,60.9821,100548.0
2017-11-09 11:30:00,72.82,72.87,72.73,72.75,92710.0,60.9821,61.024,60.9068,60.9235,92710.0
2017-11-09 11:40:00,72.74,72.86,72.74,72.84,59854.0,60.9151,61.0156,60.9151,60.9989,59854.0
2017-11-09 11:50:00,72.84,72.88,72.72,72.81,77232.0,60.9989,61.0324,60.8984,60.9738,77232.0
2017-11-09 12:00:00,72.81,72.82,72.65,72.66,62673.0,60.9738,60.9821,60.8398,60.8481,62673.0
2017-11-09 12:10:00,72.66,72.71,72.53,72.71,61826.0,60.8481,60.89,60.7393,60.89,61826.0
2017-11-09 12:20:00,72.7,72.8,72.68,72.71,68766.0,60.8816,60.9654,60.8649,60.89,68766.0
2017-11-09 12:30:00,72.7,72.82,72.65,72.72,80722.0,60.8816,60.9821,60.8398,60.8984,80722.0
2017-11-09 12:40:00,72.72,72.73,72.61,72.71,52457.0,60.8984,60.9068,60.8063,60.89,52457.0
2017-11-09 12:50:00,72.7,72.81,72.69,72.81,54001.0,60.8816,60.9738,60.8733,60.9738,54001.0
2017-11-09 13:00:00,72.81,72.87,72.74,72.8,58927.0,60.9738,61.024,60.9151,60.9654,58927.0
2017-11-09 13:10:00,72.8,72.91,72.8,72.86,45915.0,60.9654,61.0575,60.9654,61.0156,45915.0
2017-11-09 13:20:00,72.87,72.89,72.78,72.79,43259.0,61.024,61.0408,60.9486,60.957,43259.0
2017-11-09 13:30:00,72.8,72.87,72.75,72.76,39263.0,60.9654,61.024,60.9235,60.9319,39263.0
2017-11-09 13:40:00,72.76,72.8,72.73,72.79,36695.0,60.9319,60.9654,60.9068,60.957,36695.0
2017-11-09 13:50:00,72.78,72.79,72.67,72.68,45630.0,60.9486,60.957,60.8565,60.8649,45630.0
2017-11-09 14:00:00,72.67,72.73,72.62,72.69,62236.0,60.8565,60.9068,60.8146,60.8733,62236.0
2017-11-09 14:10:00,72.69,72.78,72.68,72.75,50326.0,60.8733,60.9486,60.8649,60.9235,50326.0
2017-11-09 14:20:00,72.75,72.78,72.71,72.76,51770.0,60.9235,60.9486,60.89,60.9319,51770.0
2017-11-09 14:30:00,72.76,72.78,72.64,72.67,55711.0,60.9319,60.9486,60.8314,60.8565,55711.0
2017-11-09 14:40:00,72.67,72.74,72.67,72.73,55735.0,60.8565,60.9151,60.8565,60.9068,55735.0
2017-11-09 14:50:00,72.73,72.74,72.67,72.68,53175.0,60.9068,60.9151,60.8565,60.8649,53175.0
2017-11-09 15:00:00,72.68,72.76,72.66,72.73,62827.0,60.8649,60.9319,60.8481,60.9068,62827.0
2017-11-09 15:10:00,72.73,72.8,72.72,72.8,80024.0,60.9068,60.9654,60.8984,60.9654,80024.0
2017-11-09 15:20:00,72.79,72.88,72.77,72.84,95394.0,60.957,61.0324,60.9403,60.9989,95394.0
2017-11-09 15:30:00,72.84,72.91,72.78,72.82,112127.0,60.9989,61.0575,60.9486,60.9821,112127.0
2017-11-09 15:40:00,72.82,72.99,72.78,72.96,287499.0,60.9821,61.1245,60.9486,61.0994,287499.0
2017-11-09 15:50:00,72.97,73.06,72.91,72.92,500673.0,61.1077,61.1831,61.0575,61.0659,500673.0
2017-11-10 09:30:00,72.59,73.11,72.51,72.99,118624.0,60.7895,61.225,60.7225,61.1245,118624.0
2017-11-10 09:40:00,73.03,73.2,72.96,73.09,84273.0,61.158,61.3004,61.0994,61.2082,84273.0
2017-11-10 09:50:00,73.1,73.3,73.06,73.14,62650.0,61.2166,61.3841,61.1831,61.2501,62650.0
2017-11-10 10:00:00,73.11,73.32,73.08,73.21,57860.0,61.225,61.4009,61.1999,61.3087,57860.0
2017-11-10 10:10:00,73.24,73.29,73.13,73.18,74941.0,61.3339,61.3757,61.2417,61.2836,74941.0
2017-11-10 10:20:00,73.17,73.18,73.06,73.09,40335.0,61.2752,61.2836,61.1831,61.2082,40335.0
2017-11-10 10:30:00,73.08,73.11,73.0,73.0,53923.0,61.1999,61.225,61.1329,61.1329,53923.0
2017-11-10 10:40:00,73.01,73.05,72.95,73.0,36426.0,61.1412,61.1747,61.091,61.1329,36426.0
2017-11-10 10:50:00,72.99,73.04,72.92,73.04,40869.0,61.1245,61.1664,61.0659,61.1664,40869.0
2017-11-10 11:00:00,73.05,73.06,72.98,72.98,27579.0,61.1747,61.1831,61.1161,61.1161,27579.0
2017-11-10 11:10:00,72.98,73.03,72.95,72.95,49978.0,61.1161,61.158,61.091,61.091,49978.0
2017-11-10 11:20:00,72.95,73.01,72.93,72.99,43210.0,61.091,61.1412,61.0743,61.1245,43210.0
2017-11-10 11:30:00,72.98,73.05,72.97,72.97,33232.0,61.1161,61.1747,61.1077,61.1077,33232.0
2017-11-10 11:40:00,72.97,73.01,72.93,73.0,52328.0,61.1077,61.1412,61.0743,61.1329,52328.0
2017-11-10 11:50:00,73.0,73.12,72.98,73.1,25937.0,61.1329,61.2334,61.1161,61.2166,25937.0
2017-11-10 12:00:00,73.11,73.19,73.1,73.18,36903.0,61.225,61.292,61.2166,61.2836,36903.0
2017-11-10 12:10:00,73.19,73.24,73.15,73.16,30151.0,61.292,61.3339,61.2585,61.2669,30151.0
2017-11-10 12:20:00,73.16,73.18,73.12,73.13,31654.0,61.2669,61.2836,61.2334,61.2417,31654.0
2017-11-10 12:30:00,73.13,73.16,73.07,73.07,29568.0,61.2417,61.2669,61.1915,61.1915,29568.0
2017-11-10 12:40:00,73.09,73.13,73.08,73.11,36914.0,61.2082,61.2417,61.1999,61.225,36914.0
2017-11-10 12:50:00,73.11,73.15,73.09,73.09,19729.0,61.225,61.2585,61.2082,61.2082,19729.0
2017-11-10 13:00:00,73.09,73.13,73.09,73.12,31751.0,61.2082,61.2417,61.2082,61.2334,31751.0
2017-11-10 13:10:00,73.12,73.13,73.06,73.08,44089.0,61.2334,61.2417,61.1831,61.1999,44089.0
2017-11-10 13:20:00,73.08,73.17,73.08,73.13,18837.0,61.1999,61.2752,61.1999,61.2417,18837.0
2017-11-10 13:30:00,73.13,73.16,73.1,73.15,26259.0,61.2417,61.2669,61.2166,61.2585,26259.0
2017-11-10 13:40:00,73.15,73.2,73.14,73.2,26236.0,61.2585,61.3004,61.2501,61.3004,26236.0
2017-11-10 13:50:00,73.2,73.25,73.19,73.25,49424.0,61.3004,61.3422,61.292,61.3422,49424.0
2017-11-10 14:00:00,73.25,73.25,73.18,73.24,44349.0,61.3422,61.3422,61.2836,61.3339,44349.0
2017-11-10 14:10:00,73.24,73.33,73.22,73.31,41617.0,61.3339,61.4092,61.3171,61.3925,41617.0
2017-11-10 14:20:00,73.31,73.45,73.3,73.43,41800.0,61.3925,61.5097,61.3841,61.493,41800.0
2017-11-10 14:30:00,73.44,73.46,73.36,73.36,37381.0,61.5013,61.5181,61.4343,61.4343,37381.0
2017-11-10 14:40:00,73.36,73.38,73.32,73.32,43713.0,61.4343,61.4511,61.4009,61.4009,43713.0
2017-11-10 14:50:00,73.33,73.39,73.33,73.36,46364.0,61.4092,61.4595,61.4092,61.4343,46364.0
2017-11-10 15:00:00,73.35,73.39,73.34,73.34,40398.0,61.426,61.4595,61.4176,61.4176,40398.0
2017-11-10 15:10:00,73.34,73.36,73.23,73.27,56861.0,61.4176,61.4343,61.3255,61.359,56861.0
2017-11-10 15:20:00,73.27,73.33,73.26,73.3,56036.0,61.359,61.4092,61.3506,61.3841,56036.0
2017-11-10 15:30:00,73.31,73.35,73.3,73.32,57026.0,61.3925,61.426,61.3841,61.4009,57026.0
2017-11-10 15:40:00,73.33,73.34,73.27,73.28,83123.0,61.4092,61.4176,61.359,61.3674,83123.0
2017-11-10 15:50:00,73.28,73.31,73.21,73.21,309287.0,61.3674,61.3925,61.3087,61.3087,309287.0
2017-11-13 09:30:00,73.26,73.8,73.0,73.73,115583.0,61.3506,61.8028,61.1329,61.7442,115583.0
2017-11-13 09:40:00,73.73,73.73,73.48,73.5,59758.0,61.7442,61.7442,61.5348,61.5516,59758.0
2017-11-13 09:50:00,73.51,73.76,73.51,73.71,83261.0,61.56,61.7693,61.56,61.7275,83261.0
2017-11-13 10:00:00,73.72,73.76,73.6,73.7,67143.0,61.7358,61.7693,61.6353,61.7191,67143.0
2017-11-13 10:10:00,73.73,73.82,73.63,73.74,51607.0,61.7442,61.8196,61.6605,61.7526,51607.0
2017-11-13 10:20:00,73.73,73.74,73.55,73.56,57146.0,61.7442,61.7526,61.5935,61.6018,57146.0
2017-11-13 10:30:00,73.57,73.6,73.52,73.55,40654.0,61.6102,61.6353,61.5683,61.5935,40654.0
2017-11-13 10:40:00,73.55,73.63,73.49,73.52,37715.0,61.5935,61.6605,61.5432,61.5683,37715.0
2017-11-13 10:50:00,73.53,73.62,73.47,73.57,37369.0,61.5767,61.6521,61.5265,61.6102,37369.0
2017-11-13 11:00:00,73.56,73.69,73.54,73.67,33291.0,61.6018,61.7107,61.5851,61.694,33291.0
2017-11-13 11:10:00,73.66,73.67,73.59,73.65,46297.0,61.6856,61.694,61.627,61.6772,46297.0
2017-11-13 11:20:00,73.65,73.76,73.64,73.72,38393.0,61.6772,61.7693,61.6688,61.7358,38393.0
2017-11-13 11:30:00,73.72,73.77,73.67,73.76,34867.0,61.7358,61.7777,61.694,61.7693,34867.0
2017-11-13 11:40:00,73.75,73.81,73.72,73.75,40055.0,61.7609,61.8112,61.7358,61.7609,40055.0
2017-11-13 11:50:00,73.75,73.79,73.65,73.78,46059.0,61.7609,61.7944,61.6772,61.7861,46059.0
2017-11-13 12:00:00,73.78,73.83,73.74,73.83,27327.0,61.7861,61.8279,61.7526,61.8279,27327.0
2017-11-13 12:10:00,73.81,73.82,73.72,73.75,27854.0,61.8112,61.8196,61.7358,61.7609,27854.0
2017-11-13 12:20:00,73.75,73.75,73.71,73.72,39616.0,61.7609,61.7609,61.7275,61.7358,39616.0
2017-11-13 12:30:00,73.72,73.78,73.68,73.75,29403.0,61.7358,61.7861,61.7023,61.7609,29403.0
2017-11-13 12:40:00,73.75,73.77,73.7,73.7,24306.0,61.7609,61.7777,61.7191,61.7191,24306.0
2017-11-13 12:50:00,73.7,73.8,73.69,73.76,37272.0,61.7191,61.8028,61.7107,61.7693,37272.0
2017-11-13 13:00:00,73.76,73.76,73.71,73.76,37659.0,61.7693,61.7693,61.7275,61.7693,37659.0
2017-11-13 13:10:00,73.76,73.77,73.7,73.73,36182.0,61.7693,61.7777,61.7191,61.7442,36182.0
2017-11-13 13:20:00,73.72,73.77,73.69,73.75,31520.0,61.7358,61.7777,61.7107,61.7609,31520.0
2017-11-13 13:30:00,73.75,73.77,73.67,73.68,33941.0,61.7609,61.7777,61.694,61.7023,33941.0
2017-11-13 13:40:00,73.68,73.75,73.66,73.71,37950.0,61.7023,61.7609,61.6856,61.7275,37950.0
2017-11-13 13:50:00,73.7,73.74,73.68,73.68,29580.0,61.7191,61.7526,61.7023,61.7023,29580.0
2017-11-13 14:00:00,73.69,73.7,73.61,73.64,38807.0,61.7107,61.7191,61.6437,61.6688,38807.0
2017-11-13 14:10:00,73.64,73.72,73.63,73.7,45674.0,61.6688,61.7358,61.6605,61.7191,45674.0
2017-11-13 14:20:00,73.7,73.72,73.67,73.68,41305.0,61.7191,61.7358,61.694,61.7023,41305.0
2017-11-13 14:30:00,73.67,73.71,73.66,73.68,41036.0,61.694,61.7275,61.6856,61.7023,41036.0
2017-11-13 14:40:00,73.67,73.71,73.67,73.69,38745.0,61.694,61.7275,61.694,61.7107,38745.0
2017-11-13 14:50:00,73.69,73.7,73.58,73.61,57630.0,61.7107,61.7191,61.6186,61.6437,57630.0
2017-11-13 15:00:00,73.61,73.64,73.57,73.64,42491.0,61.6437,61.6688,61.6102,61.6688,42491.0
2017-11-13 15:10:00,73.64,73.65,73.58,73.59,50761.0,61.6688,61.6772,61.6186,61.627,50761.0
2017-11-13 15:20:00,73.59,73.68,73.58,73.64,80047.0,61.627,61.7023,61.6186,61.6688,80047.0
2017-11-13 15:30:00,73.64,73.7,73.6,73.6,84336.0,61.6688,61.7191,61.6353,61.6353,84336.0
2017-11-13 15:40:00,73.61,73.61,73.54,73.6,104239.0,61.6437,61.6437,61.5851,61.6353,104239.0
2017-11-13 15:50:00,73.6,73.71,73.6,73.7,200764.0,61.6353,61.7275,61.6353,61.7191,200764.0
2017-11-14 09:30:00,73.46,73.66,73.35,73.37,141848.0,61.5181,61.6856,61.426,61.4427,141848.0
2017-11-14 09:40:00,73.38,73.41,73.22,73.28,48884.0,61.4511,61.4762,61.3171,61.3674,48884.0
2017-11-14 09:50:00,73.28,73.33,73.22,73.28,41391.0,61.3674,61.4092,61.3171,61.3674,41391.0
2017-11-14 10:00:00,73.29,73.42,73.12,73.42,88217.0,61.3757,61.4846,61.2334,61.4846,88217.0
2017-11-14 10:10:00,73.41,73.43,73.31,73.32,65495.0,61.4762,61.493,61.3925,61.4009,65495.0
2017-11-14 10:20:00,73.31,73.43,73.3,73.32,62580.0,61.3925,61.493,61.3841,61.4009,62580.0
2017-11-14 10:30:00,73.33,73.42,73.3,73.4,71070.0,61.4092,61.4846,61.3841,61.4678,71070.0
2017-11-14 10:40:00,73.39,73.49,73.38,73.48,154381.0,61.4595,61.5432,61.4511,61.5348,154381.0
2017-11-14 10:50:00,73.48,73.48,73.36,73.36,62927.0,61.5348,61.5348,61.4343,61.4343,62927.0
2017-11-14 11:00:00,73.37,73.4,73.3,73.32,44171.0,61.4427,61.4678,61.3841,61.4009,44171.0
2017-11-14 11:10:00,73.32,73.35,73.24,73.34,104136.0,61.4009,61.426,61.3339,61.4176,104136.0
2017-11-14 11:20:00,73.33,73.36,73.27,73.33,49998.0,61.4092,61.4343,61.359,61.4092,49998.0
2017-11-14 11:30:00,73.33,73.38,73.29,73.34,35343.0,61.4092,61.4511,61.3757,61.4176,35343.0
2017-11-14 11:40:00,73.33,73.42,73.33,73.37,43871.0,61.4092,61.4846,61.4092,61.4427,43871.0
2017-11-14 11:50:00,73.36,73.39,73.34,73.38,35210.0,61.4343,61.4595,61.4176,61.4511,35210.0
2017-11-14 12:00:00,73.38,73.45,73.37,73.42,40065.0,61.4511,61.5097,61.4427,61.4846,40065.0
2017-11-14 12:10:00,73.44,73.44,73.38,73.4,34902.0,61.5013,61.5013,61.4511,61.4678,34902.0
2017-11-14 12:20:00,73.4,73.47,73.38,73.45,31095.0,61.4678,61.5265,61.4511,61.5097,31095.0
2017-11-14 12:30:00,73.46,73.46,73.39,73.42,67931.0,61.5181,61.5181,61.4595,61.4846,67931.0
2017-11-14 12:40:00,73.42,73.44,73.38,73.38,22831.0,61.4846,61.5013,61.4511,61.4511,22831.0
2017-11-14 12:50:00,73.39,73.39,73.31,73.32,49946.0,61.4595,61.4595,61.3925,61.4009,49946.0
2017-11-14 13:00:00,73.33,73.33,73.29,73.29,36916.0,61.4092,61.4092,61.3757,61.3757,36916.0
2017-11-14 13:10:00,73.3,73.32,73.29,73.31,27466.0,61.3841,61.4009,61.3757,61.3925,27466.0
2017-11-14 13:20:00,73.31,73.33,73.28,73.33,28952.0,61.3925,61.4092,61.3674,61.4092,28952.0
2017-11-14 13:30:00,73.33,73.37,73.32,73.35,23224.0,61.4092,61.4427,61.4009,61.426,23224.0
2017-11-14 13:40:00,73.36,73.43,73.34,73.41,25718.0,61.4343,61.493,61.4176,61.4762,25718.0
2017-11-14 13:50:00,73.42,73.42,73.37,73.37,27316.0,61.4846,61.4846,61.4427,61.4427,27316.0
2017-11-14 14:00:00,73.37,73.4,73.36,73.38,42819.0,61.4427,61.4678,61.4343,61.4511,42819.0
2017-11-14 14:10:00,73.37,73.45,73.35,73.42,47735.0,61.4427,61.5097,61.426,61.4846,47735.0
2017-11-14 14:20:00,73.43,73.44,73.38,73.38,43697.0,61.493,61.5013,61.4511,61.4511,43697.0
2017-11-14 14:30:00,73.38,73.41,73.35,73.39,51062.0,61.4511,61.4762,61.426,61.4595,51062.0
2017-11-14 14:40:00,73.39,73.47,73.39,73.43,40846.0,61.4595,61.5265,61.4595,61.493,40846.0
2017-11-14 14:50:00,73.44,73.46,73.41,73.45,56477.0,61.5013,61.5181,61.4762,61.5097,56477.0
2017-11-14 15:00:00,73.45,73.46,73.42,73.43,71828.0,61.5097,61.5181,61.4846,61.493,71828.0
2017-11-14 15:10:00,73.44,73.47,73.43,73.46,79696.0,61.5013,61.5265,61.493,61.5181,79696.0
2017-11-14 15:20:00,73.47,73.47,73.45,73.46,38763.0,61.5265,61.5265,61.5097,61.5181,38763.0
2017-11-14 15:30:00,73.45,73.48,73.44,73.45,145969.0,61.5097,61.5348,61.5013,61.5097,145969.0
2017-11-14 15:40:00,73.45,73.47,73.36,73.37,110406.0,61.5097,61.5265,61.4343,61.4427,110406.0
2017-11-14 15:50:00,73.37,73.48,73.37,73.45,249284.0,61.4427,61.5348,61.4427,61.5097,249284.0
2017-11-15 09:30:00,73.46,73.46,73.15,73.22,103689.0,61.5181,61.5181,61.2585,61.3171,103689.0
2017-11-15 09:40:00,73.26,73.47,73.21,73.31,64300.0,61.3506,61.5265,61.3087,61.3925,64300.0
2017-11-15 09:50:00,73.31,73.35,73.22,73.33,54846.0,61.3925,61.426,61.3171,61.4092,54846.0
2017-11-15 10:00:00,73.34,73.34,73.15,73.2,52042.0,61.4176,61.4176,61.2585,61.3004,52042.0
2017-11-15 10:10:00,73.21,73.32,73.18,73.24,43170.0,61.3087,61.4009,61.2836,61.3339,43170.0
2017-11-15 10:20:00,73.25,73.33,73.14,73.33,91087.0,61.3422,61.4092,61.2501,61.4092,91087.0
2017-11-15 10:30:00,73.33,73.36,73.23,73.29,37639.0,61.4092,61.4343,61.3255,61.3757,37639.0
2017-11-15 10:40:00,73.31,73.34,73.23,73.26,34356.0,61.3925,61.4176,61.3255,61.3506,34356.0
2017-11-15 10:50:00,73.25,73.28,73.12,73.19,38286.0,61.3422,61.3674,61.2334,61.292,38286.0
2017-11-15 11:00:00,73.19,73.2,73.08,73.1,28502.0,61.292,61.3004,61.1999,61.2166,28502.0
2017-11-15 11:10:00,73.1,73.11,73.0,73.02,36420.0,61.2166,61.225,61.1329,61.1496,36420.0
2017-11-15 11:20:00,73.02,73.13,72.94,72.94,68614.0,61.1496,61.2417,61.0826,61.0826,68614.0
2017-11-15 11:30:00,72.95,73.03,72.88,73.02,32616.0,61.091,61.158,61.0324,61.1496,32616.0
2017-11-15 11:40:00,73.02,73.02,72.94,72.95,143915.0,61.1496,61.1496,61.0826,61.091,143915.0
2017-11-15 11:50:00,72.95,72.98,72.89,72.96,44991.0,61.091,61.1161,61.0408,61.0994,44991.0
2017-11-15 12:00:00,72.95,72.99,72.9,72.94,57644.0,61.091,61.1245,61.0491,61.0826,57644.0
2017-11-15 12:10:00,72.93,72.99,72.9,72.94,55631.0,61.0743,61.1245,61.0491,61.0826,55631.0
2017-11-15 12:20:00,72.94,72.96,72.88,72.96,67801.0,61.0826,61.0994,61.0324,61.0994,67801.0
2017-11-15 12:30:00,72.96,73.02,72.94,72.99,90672.0,61.0994,61.1496,61.0826,61.1245,90672.0
2017-11-15 12:40:00,72.98,73.0,72.92,72.96,31031.0,61.1161,61.1329,61.0659,61.0994,31031.0
2017-11-15 12:50:00,72.96,72.98,72.91,72.95,35361.0,61.0994,61.1161,61.0575,61.091,35361.0
2017-11-15 13:00:00,72.94,73.01,72.93,72.99,42304.0,61.0826,61.1412,61.0743,61.1245,42304.0
2017-11-15 13:10:00,72.98,73.0,72.9,72.9,35553.0,61.1161,61.1329,61.0491,61.0491,35553.0
2017-11-15 13:20:00,72.9,72.92,72.85,72.91,36381.0,61.0491,61.0659,61.0073,61.0575,36381.0
2017-11-15 13:30:00,72.91,72.94,72.86,72.86,42095.0,61.0575,61.0826,61.0156,61.0156,42095.0
2017-11-15 13:40:00,72.86,72.86,72.73,72.74,36735.0,61.0156,61.0156,60.9068,60.9151,36735.0
2017-11-15 13:50:00,72.75,72.89,72.74,72.88,45577.0,60.9235,61.0408,60.9151,61.0324,45577.0
2017-11-15 14:00:00,72.89,72.9,72.79,72.79,36352.0,61.0408,61.0491,60.957,60.957,36352.0
2017-11-15 14:10:00,72.78,72.8,72.73,72.8,42913.0,60.9486,60.9654,60.9068,60.9654,42913.0
2017-11-15 14:20:00,72.79,72.8,72.72,72.75,66033.0,60.957,60.9654,60.8984,60.9235,66033.0
2017-11-15 14:30:00,72.74,72.8,72.72,72.75,34650.0,60.9151,60.9654,60.8984,60.9235,34650.0
2017-11-15 14:40:00,72.76,72.76,72.7,72.75,42785.0,60.9319,60.9319,60.8816,60.9235,42785.0
2017-11-15 14:50:00,72.75,72.76,72.71,72.73,29081.0,60.9235,60.9319,60.89,60.9068,29081.0
2017-11-15 15:00:00,72.72,72.75,72.71,72.72,26508.0,60.8984,60.9235,60.89,60.8984,26508.0
2017-11-15 15:10:00,72.72,72.78,72.71,72.76,107904.0,60.8984,60.9486,60.89,60.9319,107904.0
2017-11-15 15:20:00,72.76,72.78,72.63,72.63,109298.0,60.9319,60.9486,60.823,60.823,109298.0
2017-11-15 15:30:00,72.64,72.67,72.57,72.59,66617.0,60.8314,60.8565,60.7728,60.7895,66617.0
2017-11-15 15:40:00,72.59,72.6,72.47,72.49,106825.0,60.7895,60.7979,60.689,60.7058,106825.0
2017-11-15 15:50:00,72.48,72.5,72.42,72.48,289739.0,60.6974,60.7142,60.6472,60.6974,289739.0
2017-11-16 09:30:00,72.83,73.0,72.61,72.8,92857.0,60.9905,61.1329,60.8063,60.9654,92857.0
2017-11-16 09:40:00,72.8,72.81,72.59,72.6,53420.0,60.9654,60.9738,60.7895,60.7979,53420.0
2017-11-16 09:50:00,72.58,72.62,72.43,72.44,60956.0,60.7811,60.8146,60.6555,60.6639,60956.0
2017-11-16 10:00:00,72.46,72.65,72.44,72.56,170703.0,60.6807,60.8398,60.6639,60.7644,170703.0
2017-11-16 10:10:00,72.56,72.75,72.5,72.61,96887.0,60.7644,60.9235,60.7142,60.8063,96887.0
2017-11-16 10:20:00,72.61,72.64,72.55,72.57,77469.0,60.8063,60.8314,60.756,60.7728,77469.0
2017-11-16 10:30:00,72.58,72.6,72.47,72.47,68691.0,60.7811,60.7979,60.689,60.689,68691.0
2017-11-16 10:40:00,72.48,72.64,72.47,72.56,82394.0,60.6974,60.8314,60.689,60.7644,82394.0
2017-11-16 10:50:00,72.56,72.64,72.53,72.58,80150.0,60.7644,60.8314,60.7393,60.7811,80150.0
2017-11-16 11:00:00,72.58,72.59,72.48,72.51,57808.0,60.7811,60.7895,60.6974,60.7225,57808.0
2017-11-16 11:10:00,72.51,72.52,72.46,72.52,53831.0,60.7225,60.7309,60.6807,60.7309,53831.0
2017-11-16 11:20:00,72.52,72.52,72.44,72.44,106840.0,60.7309,60.7309,60.6639,60.6639,106840.0
2017-11-16 11:30:00,72.44,72.52,72.43,72.45,74109.0,60.6639,60.7309,60.6555,60.6723,74109.0
2017-11-16 11:40:00,72.44,72.47,72.41,72.44,63686.0,60.6639,60.689,60.6388,60.6639,63686.0
2017-11-16 11:50:00,72.43,72.43,72.3,72.37,78304.0,60.6555,60.6555,60.5467,60.6053,78304.0
2017-11-16 12:00:00,72.37,72.46,72.37,72.44,56116.0,60.6053,60.6807,60.6053,60.6639,56116.0
2017-11-16 12:10:00,72.44,72.44,72.32,72.38,54520.0,60.6639,60.6639,60.5634,60.6137,54520.0
2017-11-16 12:20:00,72.37,72.47,72.36,72.47,47929.0,60.6053,60.689,60.5969,60.689,47929.0
2017-11-16 12:30:00,72.47,72.48,72.45,72.47,47736.0,60.689,60.6974,60.6723,60.689,47736.0
2017-11-16 12:40:00,72.47,72.48,72.44,72.45,35168.0,60.689,60.6974,60.6639,60.6723,35168.0
2017-11-16 12:50:00,72.45,72.45,72.38,72.4,36135.0,60.6723,60.6723,60.6137,60.6304,36135.0
2017-11-16 13:00:00,72.39,72.47,72.34,72.47,41567.0,60.622,60.689,60.5802,60.689,41567.0
2017-11-16 13:10:00,72.47,72.5,72.46,72.47,75036.0,60.689,60.7142,60.6807,60.689,75036.0
2017-11-16 13:20:00,72.47,72.48,72.42,72.44,52223.0,60.689,60.6974,60.6472,60.6639,52223.0
2017-11-16 13:30:00,72.44,72.47,72.43,72.45,41410.0,60.6639,60.689,60.6555,60.6723,41410.0
2017-11-16 13:40:00,72.45,72.46,72.41,72.42,42854.0,60.6723,60.6807,60.6388,60.6472,42854.0
2017-11-16 13:50:00,72.42,72.46,72.42,72.45,51983.0,60.6472,60.6807,60.6472,60.6723,51983.0
2017-11-16 14:00:00,72.45,72.71,72.45,72.7,80528.0,60.6723,60.89,60.6723,60.8816,80528.0
2017-11-16 14:10:00,72.71,72.75,72.65,72.69,51792.0,60.89,60.9235,60.8398,60.8733,51792.0
2017-11-16 14:20:00,72.69,72.71,72.64,72.64,56701.0,60.8733,60.89,60.8314,60.8314,56701.0
2017-11-16 14:30:00,72.65,72.68,72.55,72.56,78226.0,60.8398,60.8649,60.756,60.7644,78226.0
2017-11-16 14:40:00,72.56,72.61,72.47,72.6,69934.0,60.7644,60.8063,60.689,60.7979,69934.0
2017-11-16 14:50:00,72.6,72.66,72.59,72.65,48509.0,60.7979,60.8481,60.7895,60.8398,48509.0
2017-11-16 15:00:00,72.65,72.72,72.6,72.7,65498.0,60.8398,60.8984,60.7979,60.8816,65498.0
2017-11-16 15:10:00,72.71,72.73,72.65,72.67,52945.0,60.89,60.9068,60.8398,60.8565,52945.0
2017-11-16 15:20:00,72.67,72.72,72.62,72.7,80581.0,60.8565,60.8984,60.8146,60.8816,80581.0
2017-11-16 15:30:00,72.7,72.71,72.6,72.61,73974.0,60.8816,60.89,60.7979,60.8063,73974.0
2017-11-16 15:40:00,72.61,72.66,72.6,72.65,94391.0,60.8063,60.8481,60.7979,60.8398,94391.0
2017-11-16 15:50:00,72.64,72.65,72.53,72.63,281841.0,60.8314,60.8398,60.7393,60.823,281841.0
2017-11-17 09:30:00,72.31,72.54,72.11,72.35,187947.0,60.555,60.7477,60.3876,60.5885,187947.0
2017-11-17 09:40:00,72.36,72.62,72.3,72.53,43467.0,60.5969,60.8146,60.5467,60.7393,43467.0
2017-11-17 09:50:00,72.53,72.55,72.23,72.31,56580.0,60.7393,60.756,60.488,60.555,56580.0
2017-11-17 10:00:00,72.31,72.44,72.27,72.39,42781.0,60.555,60.6639,60.5215,60.622,42781.0
2017-11-17 10:10:00,72.4,72.4,72.21,72.29,60982.0,60.6304,60.6304,60.4713,60.5383,60982.0
2017-11-17 10:20:00,72.3,72.3,72.19,72.19,44586.0,60.5467,60.5467,60.4545,60.4545,44586.0
2017-11-17 10:30:00,72.19,72.19,72.06,72.06,43218.0,60.4545,60.4545,60.3457,60.3457,43218.0
2017-11-17 10:40:00,72.06,72.07,71.96,71.98,51994.0,60.3457,60.3541,60.2619,60.2787,51994.0
2017-11-17 10:50:00,71.98,72.01,71.92,71.93,36186.0,60.2787,60.3038,60.2284,60.2368,36186.0
2017-11-17 11:00:00,71.93,72.01,71.89,71.92,76260.0,60.2368,60.3038,60.2033,60.2284,76260.0
2017-11-17 11:10:00,71.93,71.99,71.9,71.95,54381.0,60.2368,60.2871,60.2117,60.2536,54381.0
2017-11-17 11:20:00,71.96,72.11,71.93,72.04,67749.0,60.2619,60.3876,60.2368,60.3289,67749.0
2017-11-17 11:30:00,72.04,72.04,71.89,71.92,45470.0,60.3289,60.3289,60.2033,60.2284,45470.0
2017-11-17 11:40:00,71.92,71.95,71.84,71.86,45422.0,60.2284,60.2536,60.1614,60.1782,45422.0
2017-11-17 11:50:00,71.85,71.92,71.85,71.89,27402.0,60.1698,60.2284,60.1698,60.2033,27402.0
2017-11-17 12:00:00,71.89,71.9,71.82,71.86,37419.0,60.2033,60.2117,60.1447,60.1782,37419.0
2017-11-17 12:10:00,71.85,71.88,71.78,71.88,65374.0,60.1698,60.1949,60.1112,60.1949,65374.0
2017-11-17 12:20:00,71.89,72.01,71.89,71.98,91902.0,60.2033,60.3038,60.2033,60.2787,91902.0
2017-11-17 12:30:00,71.98,71.98,71.83,71.92,91531.0,60.2787,60.2787,60.1531,60.2284,91531.0
2017-11-17 12:40:00,71.92,71.94,71.85,71.91,50046.0,60.2284,60.2452,60.1698,60.2201,50046.0
2017-11-17 12:50:00,71.91,72.0,71.91,71.97,26528.0,60.2201,60.2954,60.2201,60.2703,26528.0
2017-11-17 13:00:00,71.97,71.99,71.93,71.97,22271.0,60.2703,60.2871,60.2368,60.2703,22271.0
2017-11-17 13:10:00,71.98,71.98,71.94,71.94,33635.0,60.2787,60.2787,60.2452,60.2452,33635.0
2017-11-17 13:20:00,71.94,71.96,71.89,71.92,22178.0,60.2452,60.2619,60.2033,60.2284,22178.0
2017-11-17 13:30:00,71.92,71.95,71.9,71.94,18701.0,60.2284,60.2536,60.2117,60.2452,18701.0
2017-11-17 13:40:00,71.94,71.98,71.92,71.95,27727.0,60.2452,60.2787,60.2284,60.2536,27727.0
2017-11-17 13:50:00,71.95,71.98,71.93,71.96,23191.0,60.2536,60.2787,60.2368,60.2619,23191.0
2017-11-17 14:00:00,71.95,71.97,71.92,71.97,27469.0,60.2536,60.2703,60.2284,60.2703,27469.0
2017-11-17 14:10:00,71.96,71.97,71.91,71.91,33926.0,60.2619,60.2703,60.2201,60.2201,33926.0
2017-11-17 14:20:00,71.9,71.94,71.9,71.91,33646.0,60.2117,60.2452,60.2117,60.2201,33646.0
2017-11-17 14:30:00,71.91,71.96,71.91,71.96,27148.0,60.2201,60.2619,60.2201,60.2619,27148.0
2017-11-17 14:40:00,71.95,72.0,71.94,71.96,32311.0,60.2536,60.2954,60.2452,60.2619,32311.0
2017-11-17 14:50:00,71.96,71.97,71.94,71.96,34708.0,60.2619,60.2703,60.2452,60.2619,34708.0
2017-11-17 15:00:00,71.97,72.04,71.97,72.03,40822.0,60.2703,60.3289,60.2703,60.3206,40822.0
2017-11-17 15:10:00,72.04,72.1,72.03,72.09,72048.0,60.3289,60.3792,60.3206,60.3708,72048.0
2017-11-17 15:20:00,72.09,72.16,72.06,72.06,112966.0,60.3708,60.4294,60.3457,60.3457,112966.0
2017-11-17 15:30:00,72.06,72.12,72.03,72.12,144284.0,60.3457,60.3959,60.3206,60.3959,144284.0
2017-11-17 15:40:00,72.12,72.16,72.07,72.07,214822.0,60.3959,60.4294,60.3541,60.3541,214822.0
2017-11-17 15:50:00,72.07,72.17,71.88,71.9,717709.0,60.3541,60.4378,60.1949,60.2117,717709.0
2017-11-20 09:30:00,71.94,72.1,71.89,72.03,137937.0,60.2452,60.3792,60.2033,60.3206,137937.0
2017-11-20 09:40:00,72.02,72.07,71.87,72.0,57496.0,60.3122,60.3541,60.1866,60.2954,57496.0
2017-11-20 09:50:00,71.99,72.17,71.95,72.17,54046.0,60.2871,60.4378,60.2536,60.4378,54046.0
2017-11-20 10:00:00,72.15,72.41,72.15,72.37,70073.0,60.421,60.6388,60.421,60.6053,70073.0
2017-11-20 10:10:00,72.37,72.39,72.26,72.33,50261.0,60.6053,60.622,60.5132,60.5718,50261.0
2017-11-20 10:20:00,72.32,72.41,72.31,72.34,46061.0,60.5634,60.6388,60.555,60.5802,46061.0
2017-11-20 10:30:00,72.34,72.37,72.19,72.2,48976.0,60.5802,60.6053,60.4545,60.4629,48976.0
2017-11-20 10:40:00,72.2,72.21,72.06,72.1,48538.0,60.4629,60.4713,60.3457,60.3792,48538.0
2017-11-20 10:50:00,72.09,72.17,72.08,72.16,48032.0,60.3708,60.4378,60.3624,60.4294,48032.0
2017-11-20 11:00:00,72.16,72.19,72.13,72.19,56658.0,60.4294,60.4545,60.4043,60.4545,56658.0
2017-11-20 11:10:00,72.19,72.22,72.17,72.19,48305.0,60.4545,60.4797,60.4378,60.4545,48305.0
2017-11-20 11:20:00,72.19,72.21,72.14,72.15,47362.0,60.4545,60.4713,60.4127,60.421,47362.0
2017-11-20 11:30:00,72.15,72.15,72.07,72.11,53097.0,60.421,60.421,60.3541,60.3876,53097.0
2017-11-20 11:40:00,72.11,72.16,72.08,72.14,43950.0,60.3876,60.4294,60.3624,60.4127,43950.0
2017-11-20 11:50:00,72.13,72.19,72.09,72.17,37957.0,60.4043,60.4545,60.3708,60.4378,37957.0
2017-11-20 12:00:00,72.18,72.2,72.08,72.09,88807.0,60.4462,60.4629,60.3624,60.3708,88807.0
2017-11-20 12:10:00,72.09,72.1,72.04,72.09,44956.0,60.3708,60.3792,60.3289,60.3708,44956.0
2017-11-20 12:20:00,72.09,72.12,72.08,72.11,41585.0,60.3708,60.3959,60.3624,60.3876,41585.0
2017-11-20 12:30:00,72.11,72.13,72.1,72.12,58264.0,60.3876,60.4043,60.3792,60.3959,58264.0
2017-11-20 12:40:00,72.12,72.13,72.09,72.12,46200.0,60.3959,60.4043,60.3708,60.3959,46200.0
2017-11-20 12:50:00,72.13,72.13,72.11,72.13,20405.0,60.4043,60.4043,60.3876,60.4043,20405.0
2017-11-20 13:00:00,72.12,72.13,72.06,72.1,38206.0,60.3959,60.4043,60.3457,60.3792,38206.0
2017-11-20 13:10:00,72.11,72.13,72.09,72.13,23307.0,60.3876,60.4043,60.3708,60.4043,23307.0
2017-11-20 13:20:00,72.13,72.14,72.11,72.14,32043.0,60.4043,60.4127,60.3876,60.4127,32043.0
2017-11-20 13:30:00,72.13,72.17,72.06,72.07,40214.0,60.4043,60.4378,60.3457,60.3541,40214.0
2017-11-20 13:40:00,72.06,72.1,72.06,72.1,16308.0,60.3457,60.3792,60.3457,60.3792,16308.0
2017-11-20 13:50:00,72.09,72.12,72.09,72.1,26641.0,60.3708,60.3959,60.3708,60.3792,26641.0
2017-11-20 14:00:00,72.11,72.12,72.06,72.09,32348.0,60.3876,60.3959,60.3457,60.3708,32348.0
2017-11-20 14:10:00,72.08,72.1,72.05,72.09,34405.0,60.3624,60.3792,60.3373,60.3708,34405.0
2017-11-20 14:20:00,72.09,72.11,72.08,72.1,25146.0,60.3708,60.3876,60.3624,60.3792,25146.0
2017-11-20 14:30:00,72.1,72.1,72.07,72.09,30496.0,60.3792,60.3792,60.3541,60.3708,30496.0
2017-11-20 14:40:00,72.09,72.11,72.07,72.08,30281.0,60.3708,60.3876,60.3541,60.3624,30281.0
2017-11-20 14:50:00,72.08,72.08,72.03,72.05,21301.0,60.3624,60.3624,60.3206,60.3373,21301.0
2017-11-20 15:00:00,72.06,72.12,72.05,72.09,49413.0,60.3457,60.3959,60.3373,60.3708,49413.0
2017-11-20 15:10:00,72.09,72.09,72.01,72.02,36181.0,60.3708,60.3708,60.3038,60.3122,36181.0
2017-11-20 15:20:00,72.02,72.03,71.98,72.03,66285.0,60.3122,60.3206,60.2787,60.3206,66285.0
2017-11-20 15:30:00,72.03,72.11,72.02,72.1,118609.0,60.3206,60.3876,60.3122,60.3792,118609.0
2017-11-20 15:40:00,72.09,72.11,72.04,72.1,91109.0,60.3708,60.3876,60.3289,60.3792,91109.0
2017-11-20 15:50:00,72.09,72.12,72.05,72.07,230275.0,60.3708,60.3959,60.3373,60.3541,230275.0
2017-11-21 09:30:00,72.23,72.4,72.09,72.3,48952.0,60.488,60.6304,60.3708,60.5467,48952.0
2017-11-21 09:40:00,72.34,72.47,72.32,72.38,45448.0,60.5802,60.689,60.5634,60.6137,45448.0
2017-11-21 09:50:00,72.38,72.49,72.37,72.45,57822.0,60.6137,60.7058,60.6053,60.6723,57822.0
2017-11-21 10:00:00,72.45,72.54,72.43,72.45,40006.0,60.6723,60.7477,60.6555,60.6723,40006.0
2017-11-21 10:10:00,72.46,72.51,72.39,72.51,39991.0,60.6807,60.7225,60.622,60.7225,39991.0
2017-11-21 10:20:00,72.52,72.72,72.51,72.67,58596.0,60.7309,60.8984,60.7225,60.8565,58596.0
2017-11-21 10:30:00,72.68,72.71,72.54,72.56,36487.0,60.8649,60.89,60.7477,60.7644,36487.0
2017-11-21 10:40:00,72.56,72.61,72.52,72.6,37465.0,60.7644,60.8063,60.7309,60.7979,37465.0
2017-11-21 10:50:00,72.61,72.61,72.53,72.53,40243.0,60.8063,60.8063,60.7393,60.7393,40243.0
2017-11-21 11:00:00,72.54,72.6,72.46,72.46,46092.0,60.7477,60.7979,60.6807,60.6807,46092.0
2017-11-21 11:10:00,72.46,72.51,72.4,72.51,83599.0,60.6807,60.7225,60.6304,60.7225,83599.0
2017-11-21 11:20:00,72.52,72.57,72.5,72.5,44121.0,60.7309,60.7728,60.7142,60.7142,44121.0
2017-11-21 11:30:00,72.5,72.54,72.49,72.52,37236.0,60.7142,60.7477,60.7058,60.7309,37236.0
2017-11-21 11:40:00,72.52,72.53,72.44,72.48,32948.0,60.7309,60.7393,60.6639,60.6974,32948.0
2017-11-21 11:50:00,72.48,72.48,72.39,72.44,33402.0,60.6974,60.6974,60.622,60.6639,33402.0
2017-11-21 12:00:00,72.45,72.49,72.45,72.47,36323.0,60.6723,60.7058,60.6723,60.689,36323.0
2017-11-21 12:10:00,72.47,72.48,72.36,72.36,36360.0,60.689,60.6974,60.5969,60.5969,36360.0
2017-11-21 12:20:00,72.35,72.39,72.27,72.38,33278.0,60.5885,60.622,60.5215,60.6137,33278.0
2017-11-21 12:30:00,72.37,72.38,72.29,72.33,37177.0,60.6053,60.6137,60.5383,60.5718,37177.0
2017-11-21 12:40:00,72.32,72.33,72.21,72.21,31311.0,60.5634,60.5718,60.4713,60.4713,31311.0
2017-11-21 12:50:00,72.22,72.33,72.21,72.33,37569.0,60.4797,60.5718,60.4713,60.5718,37569.0
2017-11-21 13:00:00,72.33,72.35,72.22,72.24,36512.0,60.5718,60.5885,60.4797,60.4964,36512.0
2017-11-21 13:10:00,72.24,72.25,72.2,72.2,37750.0,60.4964,60.5048,60.4629,60.4629,37750.0
2017-11-21 13:20:00,72.21,72.25,72.19,72.25,38466.0,60.4713,60.5048,60.4545,60.5048,38466.0
2017-11-21 13:30:00,72.25,72.25,72.21,72.22,28397.0,60.5048,60.5048,60.4713,60.4797,28397.0
2017-11-21 13:40:00,72.23,72.28,72.2,72.25,59317.0,60.488,60.5299,60.4629,60.5048,59317.0
2017-11-21 13:50:00,72.24,72.25,72.18,72.18,37456.0,60.4964,60.5048,60.4462,60.4462,37456.0
2017-11-21 14:00:00,72.19,72.31,72.18,72.31,44026.0,60.4545,60.555,60.4462,60.555,44026.0
2017-11-21 14:10:00,72.31,72.38,72.31,72.35,36124.0,60.555,60.6137,60.555,60.5885,36124.0
2017-11-21 14:20:00,72.35,72.37,72.27,72.28,35035.0,60.5885,60.6053,60.5215,60.5299,35035.0
2017-11-21 14:30:00,72.28,72.31,72.25,72.25,38586.0,60.5299,60.555,60.5048,60.5048,38586.0
2017-11-21 14:40:00,72.26,72.29,72.24,72.25,35851.0,60.5132,60.5383,60.4964,60.5048,35851.0
2017-11-21 14:50:00,72.25,72.27,72.22,72.22,32781.0,60.5048,60.5215,60.4797,60.4797,32781.0
2017-11-21 15:00:00,72.22,72.3,72.21,72.3,97212.0,60.4797,60.5467,60.4713,60.5467,97212.0
2017-11-21 15:10:00,72.3,72.3,72.24,72.25,34247.0,60.5467,60.5467,60.4964,60.5048,34247.0
2017-11-21 15:20:00,72.25,72.26,72.23,72.26,88963.0,60.5048,60.5132,60.488,60.5132,88963.0
2017-11-21 15:30:00,72.26,72.31,72.25,72.3,118703.0,60.5132,60.555,60.5048,60.5467,118703.0
2017-11-21 15:40:00,72.31,72.33,72.29,72.3,69762.0,60.555,60.5718,60.5383,60.5467,69762.0
2017-11-21 15:50:00,72.31,72.31,72.17,72.21,319221.0,60.555,60.555,60.4378,60.4713,319221.0
2017-11-22 09:30:00,72.28,72.51,72.1,72.23,110811.0,60.5299,60.7225,60.3792,60.488,110811.0
2017-11-22 09:40:00,72.25,72.34,72.15,72.16,59702.0,60.5048,60.5802,60.421,60.4294,59702.0
2017-11-22 09:50:00,72.16,72.3,72.14,72.27,69947.0,60.4294,60.5467,60.4127,60.5215,69947.0
2017-11-22 10:00:00,72.26,72.3,71.98,72.01,50477.0,60.5132,60.5467,60.2787,60.3038,50477.0
2017-11-22 10:10:00,72.01,72.14,72.0,72.06,37059.0,60.3038,60.4127,60.2954,60.3457,37059.0
2017-11-22 10:20:00,72.06,72.1,72.0,72.03,29920.0,60.3457,60.3792,60.2954,60.3206,29920.0
2017-11-22 10:30:00,72.02,72.02,71.93,71.98,34462.0,60.3122,60.3122,60.2368,60.2787,34462.0
2017-11-22 10:40:00,71.98,72.02,71.91,71.91,211298.0,60.2787,60.3122,60.2201,60.2201,211298.0
2017-11-22 10:50:00,71.92,71.98,71.89,71.93,41406.0,60.2284,60.2787,60.2033,60.2368,41406.0
2017-11-22 11:00:00,71.94,71.96,71.87,71.95,52751.0,60.2452,60.2619,60.1866,60.2536,52751.0
2017-11-22 11:10:00,71.95,71.96,71.88,71.9,50642.0,60.2536,60.2619,60.1949,60.2117,50642.0
2017-11-22 11:20:00,71.91,71.91,71.77,71.78,48107.0,60.2201,60.2201,60.1028,60.1112,48107.0
2017-11-22 11:30:00,71.78,71.84,71.68,71.7,47433.0,60.1112,60.1614,60.0275,60.0442,47433.0
2017-11-22 11:40:00,71.68,71.7,71.58,71.64,64551.0,60.0275,60.0442,59.9437,59.994,64551.0
2017-11-22 11:50:00,71.64,71.72,71.62,71.65,36857.0,59.994,60.061,59.9772,60.0023,36857.0
2017-11-22 12:00:00,71.66,71.74,71.65,71.7,49014.0,60.0107,60.0777,60.0023,60.0442,49014.0
2017-11-22 12:10:00,71.69,71.75,71.66,71.74,33672.0,60.0358,60.0861,60.0107,60.0777,33672.0
2017-11-22 12:20:00,71.73,71.74,71.69,71.7,20193.0,60.0693,60.0777,60.0358,60.0442,20193.0
2017-11-22 12:30:00,71.7,71.75,71.69,71.72,19045.0,60.0442,60.0861,60.0358,60.061,19045.0
2017-11-22 12:40:00,71.73,71.78,71.72,71.73,19202.0,60.0693,60.1112,60.061,60.0693,19202.0
2017-11-22 12:50:00,71.74,71.76,71.72,71.73,21194.0,60.0777,60.0944,60.061,60.0693,21194.0
2017-11-22 13:00:00,71.73,71.75,71.7,71.73,20264.0,60.0693,60.0861,60.0442,60.0693,20264.0
2017-11-22 13:10:00,71.74,71.78,71.73,71.75,30416.0,60.0777,60.1112,60.0693,60.0861,30416.0
2017-11-22 13:20:00,71.74,71.76,71.69,71.72,25670.0,60.0777,60.0944,60.0358,60.061,25670.0
2017-11-22 13:30:00,71.73,71.75,71.7,71.72,27958.0,60.0693,60.0861,60.0442,60.061,27958.0
2017-11-22 13:40:00,71.72,71.77,71.71,71.74,29122.0,60.061,60.1028,60.0526,60.0777,29122.0
2017-11-22 13:50:00,71.74,71.75,71.69,71.73,38535.0,60.0777,60.0861,60.0358,60.0693,38535.0
2017-11-22 14:00:00,71.72,71.79,71.71,71.79,37164.0,60.061,60.1196,60.0526,60.1196,37164.0
2017-11-22 14:10:00,71.79,71.8,71.73,71.8,42737.0,60.1196,60.1279,60.0693,60.1279,42737.0
2017-11-22 14:20:00,71.8,71.8,71.71,71.75,41050.0,60.1279,60.1279,60.0526,60.0861,41050.0
2017-11-22 14:30:00,71.75,71.77,71.73,71.74,29014.0,60.0861,60.1028,60.0693,60.0777,29014.0
2017-11-22 14:40:00,71.74,71.77,71.73,71.76,35351.0,60.0777,60.1028,60.0693,60.0944,35351.0
2017-11-22 14:50:00,71.77,71.79,71.73,71.78,42044.0,60.1028,60.1196,60.0693,60.1112,42044.0
2017-11-22 15:00:00,71.8,71.81,71.75,71.81,50505.0,60.1279,60.1363,60.0861,60.1363,50505.0
2017-11-22 15:10:00,71.81,71.89,71.79,71.89,51388.0,60.1363,60.2033,60.1196,60.2033,51388.0
2017-11-22 15:20:00,71.89,71.9,71.82,71.85,46172.0,60.2033,60.2117,60.1447,60.1698,46172.0
2017-11-22 15:30:00,71.85,71.85,71.77,71.83,75251.0,60.1698,60.1698,60.1028,60.1531,75251.0
2017-11-22 15:40:00,71.83,71.83,71.74,71.78,77925.0,60.1531,60.1531,60.0777,60.1112,77925.0
2017-11-22 15:50:00,71.79,71.85,71.74,71.76,300873.0,60.1196,60.1698,60.0777,60.0944,300873.0
2017-11-24 09:30:00,71.93,72.14,71.93,72.09,82845.0,60.2368,60.4127,60.2368,60.3708,82845.0
2017-11-24 09:40:00,72.07,72.1,71.98,72.04,35345.0,60.3541,60.3792,60.2787,60.3289,35345.0
2017-11-24 09:50:00,72.05,72.18,71.99,72.18,27550.0,60.3373,60.4462,60.2871,60.4462,27550.0
2017-11-24 10:00:00,72.19,72.22,72.15,72.17,32568.0,60.4545,60.4797,60.421,60.4378,32568.0
2017-11-24 10:10:00,72.17,72.35,72.17,72.26,42511.0,60.4378,60.5885,60.4378,60.5132,42511.0
2017-11-24 10:20:00,72.26,72.3,72.23,72.28,22894.0,60.5132,60.5467,60.488,60.5299,22894.0
2017-11-24 10:30:00,72.3,72.3,72.17,72.18,39132.0,60.5467,60.5467,60.4378,60.4462,39132.0
2017-11-24 10:40:00,72.19,72.24,72.19,72.23,25139.0,60.4545,60.4964,60.4545,60.488,25139.0
2017-11-24 10:50:00,72.23,72.28,72.23,72.28,24205.0,60.488,60.5299,60.488,60.5299,24205.0
2017-11-24 11:00:00,72.27,72.3,72.23,72.25,20637.0,60.5215,60.5467,60.488,60.5048,20637.0
2017-11-24 11:10:00,72.25,72.26,72.16,72.17,34541.0,60.5048,60.5132,60.4294,60.4378,34541.0
2017-11-24 11:20:00,72.17,72.17,72.14,72.15,17657.0,60.4378,60.4378,60.4127,60.421,17657.0
2017-11-24 11:30:00,72.15,72.22,72.13,72.22,41330.0,60.421,60.4797,60.4043,60.4797,41330.0
2017-11-24 11:40:00,72.22,72.26,72.2,72.24,47147.0,60.4797,60.5132,60.4629,60.4964,47147.0
2017-11-24 11:50:00,72.24,72.24,72.18,72.2,16628.0,60.4964,60.4964,60.4462,60.4629,16628.0
2017-11-24 12:00:00,72.2,72.21,72.15,72.15,28879.0,60.4629,60.4713,60.421,60.421,28879.0
2017-11-24 12:10:00,72.16,72.19,72.14,72.18,20105.0,60.4294,60.4545,60.4127,60.4462,20105.0
2017-11-24 12:20:00,72.19,72.22,72.14,72.15,29052.0,60.4545,60.4797,60.4127,60.421,29052.0
2017-11-24 12:30:00,72.15,72.19,72.15,72.17,27853.0,60.421,60.4545,60.421,60.4378,27853.0
2017-11-24 12:40:00,72.18,72.2,72.11,72.12,49944.0,60.4462,60.4629,60.3876,60.3959,49944.0
2017-11-24 12:50:00,72.11,72.12,72.02,72.05,108201.0,60.3876,60.3959,60.3122,60.3373,108201.0
2017-11-27 09:30:00,72.29,72.43,72.05,72.33,267694.0,60.5383,60.6555,60.3373,60.5718,267694.0
2017-11-27 09:40:00,72.34,72.46,72.33,72.36,63887.0,60.5802,60.6807,60.5718,60.5969,63887.0
2017-11-27 09:50:00,72.35,72.37,72.2,72.26,89538.0,60.5885,60.6053,60.4629,60.5132,89538.0
2017-11-27 10:00:00,72.26,72.27,72.01,72.01,42298.0,60.5132,60.5215,60.3038,60.3038,42298.0
2017-11-27 10:10:00,72.01,72.1,72.01,72.09,49989.0,60.3038,60.3792,60.3038,60.3708,49989.0
2017-11-27 10:20:00,72.1,72.24,72.1,72.22,58319.0,60.3792,60.4964,60.3792,60.4797,58319.0
2017-11-27 10:30:00,72.21,72.25,72.08,72.12,91079.0,60.4713,60.5048,60.3624,60.3959,91079.0
2017-11-27 10:40:00,72.12,72.13,72.02,72.02,43611.0,60.3959,60.4043,60.3122,60.3122,43611.0
2017-11-27 10:50:00,72.03,72.04,71.98,72.01,52142.0,60.3206,60.3289,60.2787,60.3038,52142.0
2017-11-27 11:00:00,72.0,72.17,72.0,72.13,74360.0,60.2954,60.4378,60.2954,60.4043,74360.0
2017-11-27 11:10:00,72.12,72.2,72.09,72.15,41301.0,60.3959,60.4629,60.3708,60.421,41301.0
2017-11-27 11:20:00,72.15,72.21,72.12,72.12,52068.0,60.421,60.4713,60.3959,60.3959,52068.0
2017-11-27 11:30:00,72.12,72.14,72.01,72.05,53947.0,60.3959,60.4127,60.3038,60.3373,53947.0
2017-11-27 11:40:00,72.04,72.07,72.0,72.03,57450.0,60.3289,60.3541,60.2954,60.3206,57450.0
2017-11-27 11:50:00,72.03,72.06,71.92,71.93,67165.0,60.3206,60.3457,60.2284,60.2368,67165.0
2017-11-27 12:00:00,71.94,72.05,71.91,72.05,32545.0,60.2452,60.3373,60.2201,60.3373,32545.0
2017-11-27 12:10:00,72.05,72.11,72.04,72.09,30660.0,60.3373,60.3876,60.3289,60.3708,30660.0
2017-11-27 12:20:00,72.09,72.15,72.09,72.15,32384.0,60.3708,60.421,60.3708,60.421,32384.0
2017-11-27 12:30:00,72.15,72.15,72.05,72.08,55713.0,60.421,60.421,60.3373,60.3624,55713.0
2017-11-27 12:40:00,72.09,72.15,72.08,72.1,24537.0,60.3708,60.421,60.3624,60.3792,24537.0
2017-11-27 12:50:00,72.11,72.13,72.1,72.12,19888.0,60.3876,60.4043,60.3792,60.3959,19888.0
2017-11-27 13:00:00,72.13,72.14,72.03,72.03,33044.0,60.4043,60.4127,60.3206,60.3206,33044.0
2017-11-27 13:10:00,72.02,72.07,72.01,72.04,32925.0,60.3122,60.3541,60.3038,60.3289,32925.0
2017-11-27 13:20:00,72.04,72.06,72.02,72.06,21632.0,60.3289,60.3457,60.3122,60.3457,21632.0
2017-11-27 13:30:00,72.05,72.12,72.04,72.11,35181.0,60.3373,60.3959,60.3289,60.3876,35181.0
2017-11-27 13:40:00,72.11,72.13,72.09,72.1,31452.0,60.3876,60.4043,60.3708,60.3792,31452.0
2017-11-27 13:50:00,72.11,72.14,72.1,72.11,15099.0,60.3876,60.4127,60.3792,60.3876,15099.0
2017-11-27 14:00:00,72.11,72.11,72.03,72.03,31318.0,60.3876,60.3876,60.3206,60.3206,31318.0
2017-11-27 14:10:00,72.03,72.11,72.02,72.05,56210.0,60.3206,60.3876,60.3122,60.3373,56210.0
2017-11-27 14:20:00,72.06,72.11,72.05,72.11,64805.0,60.3457,60.3876,60.3373,60.3876,64805.0
2017-11-27 14:30:00,72.11,72.12,72.04,72.05,52993.0,60.3876,60.3959,60.3289,60.3373,52993.0
2017-11-27 14:40:00,72.04,72.07,72.01,72.06,69354.0,60.3289,60.3541,60.3038,60.3457,69354.0
2017-11-27 14:50:00,72.06,72.08,72.05,72.05,59809.0,60.3457,60.3624,60.3373,60.3373,59809.0
2017-11-27 15:00:00,72.06,72.06,71.99,72.0,69058.0,60.3457,60.3457,60.2871,60.2954,69058.0
2017-11-27 15:10:00,72.01,72.03,71.98,71.99,73285.0,60.3038,60.3206,60.2787,60.2871,73285.0
2017-11-27 15:20:00,72.0,72.06,71.98,72.05,78758.0,60.2954,60.3457,60.2787,60.3373,78758.0
2017-11-27 15:30:00,72.05,72.08,72.01,72.04,64542.0,60.3373,60.3624,60.3038,60.3289,64542.0
2017-11-27 15:40:00,72.04,72.09,72.03,72.09,76137.0,60.3289,60.3708,60.3206,60.3708,76137.0
2017-11-27 15:50:00,72.09,72.09,72.0,72.01,245475.0,60.3708,60.3708,60.2954,60.3038,245475.0
2017-11-28 09:30:00,72.31,72.66,72.25,72.55,89364.0,60.555,60.8481,60.5048,60.756,89364.0
2017-11-28 09:40:00,72.56,72.69,72.52,72.66,48403.0,60.7644,60.8733,60.7309,60.8481,48403.0
2017-11-28 09:50:00,72.67,72.68,72.57,72.62,37257.0,60.8565,60.8649,60.7728,60.8146,37257.0
2017-11-28 10:00:00,72.61,72.69,72.59,72.69,56480.0,60.8063,60.8733,60.7895,60.8733,56480.0
2017-11-28 10:10:00,72.68,72.69,72.63,72.68,129478.0,60.8649,60.8733,60.823,60.8649,129478.0
2017-11-28 10:20:00,72.69,72.71,72.62,72.66,41572.0,60.8733,60.89,60.8146,60.8481,41572.0
2017-11-28 10:30:00,72.67,72.68,72.63,72.67,33021.0,60.8565,60.8649,60.823,60.8565,33021.0
2017-11-28 10:40:00,72.68,72.7,72.63,72.68,71670.0,60.8649,60.8816,60.823,60.8649,71670.0
2017-11-28 10:50:00,72.68,72.79,72.67,72.72,126883.0,60.8649,60.957,60.8565,60.8984,126883.0
2017-11-28 11:00:00,72.71,72.73,72.68,72.7,38086.0,60.89,60.9068,60.8649,60.8816,38086.0
2017-11-28 11:10:00,72.7,72.75,72.67,72.69,46426.0,60.8816,60.9235,60.8565,60.8733,46426.0
2017-11-28 11:20:00,72.69,72.7,72.62,72.63,54965.0,60.8733,60.8816,60.8146,60.823,54965.0
2017-11-28 11:30:00,72.63,72.76,72.62,72.75,87309.0,60.823,60.9319,60.8146,60.9235,87309.0
2017-11-28 11:40:00,72.75,72.79,72.67,72.69,75937.0,60.9235,60.957,60.8565,60.8733,75937.0
2017-11-28 11:50:00,72.7,72.74,72.65,72.69,47815.0,60.8816,60.9151,60.8398,60.8733,47815.0
2017-11-28 12:00:00,72.68,72.74,72.66,72.74,26598.0,60.8649,60.9151,60.8481,60.9151,26598.0
2017-11-28 12:10:00,72.75,72.8,72.73,72.78,38747.0,60.9235,60.9654,60.9068,60.9486,38747.0
2017-11-28 12:20:00,72.78,72.81,72.77,72.8,29833.0,60.9486,60.9738,60.9403,60.9654,29833.0
2017-11-28 12:30:00,72.79,72.8,72.75,72.78,26788.0,60.957,60.9654,60.9235,60.9486,26788.0
2017-11-28 12:40:00,72.78,72.78,72.73,72.75,19323.0,60.9486,60.9486,60.9068,60.9235,19323.0
2017-11-28 12:50:00,72.76,72.78,72.73,72.78,23124.0,60.9319,60.9486,60.9068,60.9486,23124.0
2017-11-28 13:00:00,72.78,72.84,72.76,72.8,34006.0,60.9486,60.9989,60.9319,60.9654,34006.0
2017-11-28 13:10:00,72.8,72.8,72.73,72.74,24867.0,60.9654,60.9654,60.9068,60.9151,24867.0
2017-11-28 13:20:00,72.73,72.78,72.69,72.77,31620.0,60.9068,60.9486,60.8733,60.9403,31620.0
2017-11-28 13:30:00,72.76,72.77,72.71,72.73,23298.0,60.9319,60.9403,60.89,60.9068,23298.0
2017-11-28 13:40:00,72.73,72.76,72.71,72.72,26858.0,60.9068,60.9319,60.89,60.8984,26858.0
2017-11-28 13:50:00,72.72,72.75,72.68,72.74,27445.0,60.8984,60.9235,60.8649,60.9151,27445.0
2017-11-28 14:00:00,72.73,72.75,72.69,72.73,39217.0,60.9068,60.9235,60.8733,60.9068,39217.0
2017-11-28 14:10:00,72.73,72.74,72.67,72.69,26460.0,60.9068,60.9151,60.8565,60.8733,26460.0
2017-11-28 14:20:00,72.69,72.69,72.65,72.69,31114.0,60.8733,60.8733,60.8398,60.8733,31114.0
2017-11-28 14:30:00,72.69,72.72,72.66,72.7,31742.0,60.8733,60.8984,60.8481,60.8816,31742.0
2017-11-28 14:40:00,72.69,72.75,72.68,72.71,39303.0,60.8733,60.9235,60.8649,60.89,39303.0
2017-11-28 14:50:00,72.71,72.74,72.69,72.74,45467.0,60.89,60.9151,60.8733,60.9151,45467.0
2017-11-28 15:00:00,72.74,72.74,72.68,72.73,33476.0,60.9151,60.9151,60.8649,60.9068,33476.0
2017-11-28 15:10:00,72.72,72.77,72.68,72.75,74591.0,60.8984,60.9403,60.8649,60.9235,74591.0
2017-11-28 15:20:00,72.75,72.76,72.73,72.75,32165.0,60.9235,60.9319,60.9068,60.9235,32165.0
2017-11-28 15:30:00,72.75,72.78,72.71,72.78,61350.0,60.9235,60.9486,60.89,60.9486,61350.0
2017-11-28 15:40:00,72.78,72.79,72.74,72.76,69483.0,60.9486,60.957,60.9151,60.9319,69483.0
2017-11-28 15:50:00,72.76,72.78,72.72,72.78,219432.0,60.9319,60.9486,60.8984,60.9486,219432.0
2017-11-29 09:30:00,71.42,72.11,71.31,71.98,143386.0,59.8097,60.3876,59.7176,60.2787,143386.0
2017-11-29 09:40:00,71.97,72.28,71.93,72.27,94160.0,60.2703,60.5299,60.2368,60.5215,94160.0
2017-11-29 09:50:00,72.28,72.64,72.24,72.55,106681.0,60.5299,60.8314,60.4964,60.756,106681.0
2017-11-29 10:00:00,72.57,72.67,72.5,72.61,57871.0,60.7728,60.8565,60.7142,60.8063,57871.0
2017-11-29 10:10:00,72.61,72.67,72.46,72.54,70554.0,60.8063,60.8565,60.6807,60.7477,70554.0
2017-11-29 10:20:00,72.55,72.72,72.53,72.64,67954.0,60.756,60.8984,60.7393,60.8314,67954.0
2017-11-29 10:30:00,72.64,72.67,72.46,72.5,85494.0,60.8314,60.8565,60.6807,60.7142,85494.0
2017-11-29 10:40:00,72.51,72.54,72.37,72.38,51117.0,60.7225,60.7477,60.6053,60.6137,51117.0
2017-11-29 10:50:00,72.37,72.41,72.27,72.36,54507.0,60.6053,60.6388,60.5215,60.5969,54507.0
2017-11-29 11:00:00,72.35,72.38,72.26,72.28,43563.0,60.5885,60.6137,60.5132,60.5299,43563.0
2017-11-29 11:10:00,72.28,72.34,72.21,72.23,69743.0,60.5299,60.5802,60.4713,60.488,69743.0
2017-11-29 11:20:00,72.24,72.26,72.17,72.22,44243.0,60.4964,60.5132,60.4378,60.4797,44243.0
2017-11-29 11:30:00,72.23,72.27,72.19,72.23,70281.0,60.488,60.5215,60.4545,60.488,70281.0
2017-11-29 11:40:00,72.23,72.32,72.21,72.3,81507.0,60.488,60.5634,60.4713,60.5467,81507.0
2017-11-29 11:50:00,72.29,72.41,72.22,72.39,54760.0,60.5383,60.6388,60.4797,60.622,54760.0
2017-11-29 12:00:00,72.4,72.47,72.39,72.43,75439.0,60.6304,60.689,60.622,60.6555,75439.0
2017-11-29 12:10:00,72.44,72.48,72.36,72.4,52228.0,60.6639,60.6974,60.5969,60.6304,52228.0
2017-11-29 12:20:00,72.4,72.41,72.27,72.3,57922.0,60.6304,60.6388,60.5215,60.5467,57922.0
2017-11-29 12:30:00,72.3,72.34,72.22,72.22,36906.0,60.5467,60.5802,60.4797,60.4797,36906.0
2017-11-29 12:40:00,72.23,72.27,72.2,72.21,48130.0,60.488,60.5215,60.4629,60.4713,48130.0
2017-11-29 12:50:00,72.21,72.25,72.16,72.16,71616.0,60.4713,60.5048,60.4294,60.4294,71616.0
2017-11-29 13:00:00,72.17,72.18,72.1,72.18,40413.0,60.4378,60.4462,60.3792,60.4462,40413.0
2017-11-29 13:10:00,72.17,72.19,72.15,72.19,19795.0,60.4378,60.4545,60.421,60.4545,19795.0
2017-11-29 13:20:00,72.19,72.2,72.14,72.17,38334.0,60.4545,60.4629,60.4127,60.4378,38334.0
2017-11-29 13:30:00,72.16,72.24,72.16,72.23,38297.0,60.4294,60.4964,60.4294,60.488,38297.0
2017-11-29 13:40:00,72.24,72.27,72.23,72.26,25912.0,60.4964,60.5215,60.488,60.5132,25912.0
2017-11-29 13:50:00,72.26,72.29,72.19,72.2,47084.0,60.5132,60.5383,60.4545,60.4629,47084.0
2017-11-29 14:00:00,72.2,72.26,72.19,72.25,60961.0,60.4629,60.5132,60.4545,60.5048,60961.0
2017-11-29 14:10:00,72.25,72.26,72.2,72.23,46927.0,60.5048,60.5132,60.4629,60.488,46927.0
2017-11-29 14:20:00,72.23,72.27,72.2,72.2,52985.0,60.488,60.5215,60.4629,60.4629,52985.0
2017-11-29 14:30:00,72.2,72.23,72.19,72.23,72759.0,60.4629,60.488,60.4545,60.488,72759.0
2017-11-29 14:40:00,72.22,72.23,72.14,72.2,58399.0,60.4797,60.488,60.4127,60.4629,58399.0
2017-11-29 14:50:00,72.19,72.2,72.16,72.16,41839.0,60.4545,60.4629,60.4294,60.4294,41839.0
2017-11-29 15:00:00,72.16,72.21,72.16,72.16,53054.0,60.4294,60.4713,60.4294,60.4294,53054.0
2017-11-29 15:10:00,72.17,72.21,72.16,72.2,72899.0,60.4378,60.4713,60.4294,60.4629,72899.0
2017-11-29 15:20:00,72.2,72.21,72.19,72.2,51431.0,60.4629,60.4713,60.4545,60.4629,51431.0
2017-11-29 15:30:00,72.21,72.22,72.14,72.15,111492.0,60.4713,60.4797,60.4127,60.421,111492.0
2017-11-29 15:40:00,72.15,72.17,72.05,72.08,166152.0,60.421,60.4378,60.3373,60.3624,166152.0
2017-11-29 15:50:00,72.07,72.09,71.98,72.01,415314.0,60.3541,60.3708,60.2787,60.3038,415314.0
2017-11-30 09:30:00,71.91,72.66,71.91,72.45,135905.0,60.2201,60.8481,60.2201,60.6723,135905.0
2017-11-30 09:40:00,72.47,72.5,72.23,72.23,70414.0,60.689,60.7142,60.488,60.488,70414.0
2017-11-30 09:50:00,72.22,72.4,72.21,72.33,66505.0,60.4797,60.6304,60.4713,60.5718,66505.0
2017-11-30 10:00:00,72.32,72.62,72.28,72.6,93290.0,60.5634,60.8146,60.5299,60.7979,93290.0
2017-11-30 10:10:00,72.63,72.66,72.54,72.64,66484.0,60.823,60.8481,60.7477,60.8314,66484.0
2017-11-30 10:20:00,72.64,72.68,72.6,72.63,67380.0,60.8314,60.8649,60.7979,60.823,67380.0
2017-11-30 10:30:00,72.64,72.65,72.29,72.31,156035.0,60.8314,60.8398,60.5383,60.555,156035.0
2017-11-30 10:40:00,72.31,72.45,72.29,72.45,63352.0,60.555,60.6723,60.5383,60.6723,63352.0
2017-11-30 10:50:00,72.44,72.59,72.37,72.58,85134.0,60.6639,60.7895,60.6053,60.7811,85134.0
2017-11-30 11:00:00,72.58,72.59,72.38,72.43,55825.0,60.7811,60.7895,60.6137,60.6555,55825.0
2017-11-30 11:10:00,72.44,72.48,72.36,72.36,63928.0,60.6639,60.6974,60.5969,60.5969,63928.0
2017-11-30 11:20:00,72.37,72.5,72.33,72.43,48118.0,60.6053,60.7142,60.5718,60.6555,48118.0
2017-11-30 11:30:00,72.43,72.45,72.27,72.28,37905.0,60.6555,60.6723,60.5215,60.5299,37905.0
2017-11-30 11:40:00,72.3,72.35,72.25,72.33,39121.0,60.5467,60.5885,60.5048,60.5718,39121.0
2017-11-30 11:50:00,72.31,72.32,72.24,72.26,33131.0,60.555,60.5634,60.4964,60.5132,33131.0
2017-11-30 12:00:00,72.26,72.42,72.26,72.4,37575.0,60.5132,60.6472,60.5132,60.6304,37575.0
2017-11-30 12:10:00,72.41,72.56,72.39,72.54,40364.0,60.6388,60.7644,60.622,60.7477,40364.0
2017-11-30 12:20:00,72.54,72.63,72.54,72.59,54029.0,60.7477,60.823,60.7477,60.7895,54029.0
2017-11-30 12:30:00,72.59,72.86,72.59,72.81,64417.0,60.7895,61.0156,60.7895,60.9738,64417.0
2017-11-30 12:40:00,72.82,72.97,72.74,72.93,75342.0,60.9821,61.1077,60.9151,61.0743,75342.0
2017-11-30 12:50:00,72.94,72.95,72.77,72.77,42175.0,61.0826,61.091,60.9403,60.9403,42175.0
2017-11-30 13:00:00,72.76,72.86,72.67,72.68,40116.0,60.9319,61.0156,60.8565,60.8649,40116.0
2017-11-30 13:10:00,72.69,72.69,72.5,72.57,35574.0,60.8733,60.8733,60.7142,60.7728,35574.0
2017-11-30 13:20:00,72.56,72.62,72.51,72.58,37801.0,60.7644,60.8146,60.7225,60.7811,37801.0
2017-11-30 13:30:00,72.58,72.65,72.54,72.54,41558.0,60.7811,60.8398,60.7477,60.7477,41558.0
2017-11-30 13:40:00,72.54,72.57,72.51,72.52,32652.0,60.7477,60.7728,60.7225,60.7309,32652.0
2017-11-30 13:50:00,72.53,72.56,72.48,72.5,39324.0,60.7393,60.7644,60.6974,60.7142,39324.0
2017-11-30 14:00:00,72.51,72.57,72.48,72.49,63168.0,60.7225,60.7728,60.6974,60.7058,63168.0
2017-11-30 14:10:00,72.48,72.5,72.44,72.46,43415.0,60.6974,60.7142,60.6639,60.6807,43415.0
2017-11-30 14:20:00,72.45,72.55,72.42,72.55,50495.0,60.6723,60.756,60.6472,60.756,50495.0
2017-11-30 14:30:00,72.54,72.54,72.45,72.47,42713.0,60.7477,60.7477,60.6723,60.689,42713.0
2017-11-30 14:40:00,72.47,72.55,72.46,72.49,41120.0,60.689,60.756,60.6807,60.7058,41120.0
2017-11-30 14:50:00,72.5,72.52,72.45,72.46,44189.0,60.7142,60.7309,60.6723,60.6807,44189.0
2017-11-30 15:00:00,72.45,72.5,72.44,72.49,63110.0,60.6723,60.7142,60.6639,60.7058,63110.0
2017-11-30 15:10:00,72.48,72.49,72.43,72.47,104275.0,60.6974,60.7058,60.6555,60.689,104275.0
2017-11-30 15:20:00,72.47,72.52,72.45,72.49,54761.0,60.689,60.7309,60.6723,60.7058,54761.0
2017-11-30 15:30:00,72.49,72.49,72.38,72.39,103129.0,60.7058,60.7058,60.6137,60.622,103129.0
2017-11-30 15:40:00,72.39,72.52,72.38,72.51,175010.0,60.622,60.7309,60.6137,60.7225,175010.0
2017-11-30 15:50:00,72.51,72.55,72.44,72.44,513324.0,60.7225,60.756,60.6639,60.6639,513324.0
2017-12-01 09:30:00,72.51,72.89,72.29,72.89,98070.0,60.7225,61.0408,60.5383,61.0408,98070.0
2017-12-01 09:40:00,72.92,72.92,72.76,72.9,63925.0,61.0659,61.0659,60.9319,61.0491,63925.0
2017-12-01 09:50:00,72.89,73.04,72.84,72.92,55711.0,61.0408,61.1664,60.9989,61.0659,55711.0
2017-12-01 10:00:00,72.91,72.93,72.74,72.77,104536.0,61.0575,61.0743,60.9151,60.9403,104536.0
2017-12-01 10:10:00,72.76,72.76,72.69,72.7,135555.0,60.9319,60.9319,60.8733,60.8816,135555.0
2017-12-01 10:20:00,72.69,72.69,72.46,72.5,42716.0,60.8733,60.8733,60.6807,60.7142,42716.0
2017-12-01 10:30:00,72.49,72.57,72.43,72.56,88181.0,60.7058,60.7728,60.6555,60.7644,88181.0
2017-12-01 10:40:00,72.56,72.62,72.56,72.61,58129.0,60.7644,60.8146,60.7644,60.8063,58129.0
2017-12-01 10:50:00,72.6,72.61,72.53,72.56,51297.0,60.7979,60.8063,60.7393,60.7644,51297.0
2017-12-01 11:00:00,72.56,72.56,72.36,72.43,93366.0,60.7644,60.7644,60.5969,60.6555,93366.0
2017-12-01 11:10:00,72.44,72.5,71.93,72.47,78823.0,60.6639,60.7142,60.2368,60.689,78823.0
2017-12-01 11:20:00,72.48,72.55,72.38,72.44,211853.0,60.6974,60.756,60.6137,60.6639,211853.0
2017-12-01 11:30:00,72.45,72.47,72.28,72.31,273147.0,60.6723,60.689,60.5299,60.555,273147.0
2017-12-01 11:40:00,72.33,72.45,72.27,72.34,159205.0,60.5718,60.6723,60.5215,60.5802,159205.0
2017-12-01 11:50:00,72.34,72.67,72.31,72.67,101435.0,60.5802,60.8565,60.555,60.8565,101435.0
2017-12-01 12:00:00,72.67,72.67,72.29,72.37,53927.0,60.8565,60.8565,60.5383,60.6053,53927.0
2017-12-01 12:10:00,72.39,72.55,72.31,72.55,90788.0,60.622,60.756,60.555,60.756,90788.0
2017-12-01 12:20:00,72.54,72.77,72.54,72.68,114704.0,60.7477,60.9403,60.7477,60.8649,114704.0
2017-12-01 12:30:00,72.68,72.74,72.6,72.66,110324.0,60.8649,60.9151,60.7979,60.8481,110324.0
2017-12-01 12:40:00,72.67,72.75,72.58,72.63,120078.0,60.8565,60.9235,60.7811,60.823,120078.0
2017-12-01 12:50:00,72.64,72.75,72.6,72.63,78537.0,60.8314,60.9235,60.7979,60.823,78537.0
2017-12-01 13:00:00,72.63,72.72,72.61,72.7,32612.0,60.823,60.8984,60.8063,60.8816,32612.0
2017-12-01 13:10:00,72.7,72.73,72.67,72.73,31779.0,60.8816,60.9068,60.8565,60.9068,31779.0
2017-12-01 13:20:00,72.74,72.86,72.74,72.82,91208.0,60.9151,61.0156,60.9151,60.9821,91208.0
2017-12-01 13:30:00,72.82,72.84,72.77,72.8,100878.0,60.9821,60.9989,60.9403,60.9654,100878.0
2017-12-01 13:40:00,72.79,72.87,72.75,72.86,52350.0,60.957,61.024,60.9235,61.0156,52350.0
2017-12-01 13:50:00,72.87,72.93,72.85,72.93,36614.0,61.024,61.0743,61.0073,61.0743,36614.0
2017-12-01 14:00:00,72.93,73.03,72.9,72.92,44709.0,61.0743,61.158,61.0491,61.0659,44709.0
2017-12-01 14:10:00,72.92,72.94,72.89,72.92,28885.0,61.0659,61.0826,61.0408,61.0659,28885.0
2017-12-01 14:20:00,72.92,72.94,72.89,72.89,34657.0,61.0659,61.0826,61.0408,61.0408,34657.0
2017-12-01 14:30:00,72.88,72.89,72.85,72.87,30524.0,61.0324,61.0408,61.0073,61.024,30524.0
2017-12-01 14:40:00,72.87,72.88,72.75,72.8,38845.0,61.024,61.0324,60.9235,60.9654,38845.0
2017-12-01 14:50:00,72.79,72.79,72.68,72.75,40940.0,60.957,60.957,60.8649,60.9235,40940.0
2017-12-01 15:00:00,72.75,72.75,72.64,72.73,45795.0,60.9235,60.9235,60.8314,60.9068,45795.0
2017-12-01 15:10:00,72.73,72.81,72.68,72.81,49466.0,60.9068,60.9738,60.8649,60.9738,49466.0
2017-12-01 15:20:00,72.81,72.9,72.8,72.87,48860.0,60.9738,61.0491,60.9654,61.024,48860.0
2017-12-01 15:30:00,72.87,72.87,72.77,72.8,98615.0,61.024,61.024,60.9403,60.9654,98615.0
2017-12-01 15:40:00,72.8,72.92,72.79,72.86,92595.0,60.9654,61.0659,60.957,61.0156,92595.0
2017-12-01 15:50:00,72.87,73.08,72.84,73.03,344381.0,61.024,61.1999,60.9989,61.158,344381.0
2017-12-04 09:30:00,73.09,73.36,72.95,73.26,91146.0,61.2082,61.4343,61.091,61.3506,91146.0
2017-12-04 09:40:00,73.27,73.35,73.04,73.32,50250.0,61.359,61.426,61.1664,61.4009,50250.0
2017-12-04 09:50:00,73.33,73.72,73.32,73.72,46467.0,61.4092,61.7358,61.4009,61.7358,46467.0
2017-12-04 10:00:00,73.72,73.98,73.71,73.95,57615.0,61.7358,61.9536,61.7275,61.9284,57615.0
2017-12-04 10:10:00,73.95,74.06,73.85,73.85,70373.0,61.9284,62.0206,61.8447,61.8447,70373.0
2017-12-04 10:20:00,73.87,74.02,73.76,73.97,68514.0,61.8614,61.9871,61.7693,61.9452,68514.0
2017-12-04 10:30:00,73.97,74.22,73.91,74.11,192861.0,61.9452,62.1545,61.8949,62.0624,192861.0
2017-12-04 10:40:00,74.11,74.18,74.02,74.07,62936.0,62.0624,62.121,61.9871,62.0289,62936.0
2017-12-04 10:50:00,74.09,74.09,73.93,74.03,39627.0,62.0457,62.0457,61.9117,61.9954,39627.0
2017-12-04 11:00:00,74.04,74.11,74.0,74.09,59958.0,62.0038,62.0624,61.9703,62.0457,59958.0
2017-12-04 11:10:00,74.09,74.34,74.05,74.32,68331.0,62.0457,62.255,62.0122,62.2383,68331.0
2017-12-04 11:20:00,74.31,74.41,74.24,74.4,59650.0,62.2299,62.3137,62.1713,62.3053,59650.0
2017-12-04 11:30:00,74.39,74.49,74.38,74.47,46292.0,62.2969,62.3807,62.2885,62.3639,46292.0
2017-12-04 11:40:00,74.47,74.63,74.4,74.6,76621.0,62.3639,62.4979,62.3053,62.4728,76621.0
2017-12-04 11:50:00,74.6,74.61,74.35,74.38,69673.0,62.4728,62.4811,62.2634,62.2885,69673.0
2017-12-04 12:00:00,74.37,74.57,74.36,74.47,61325.0,62.2802,62.4476,62.2718,62.3639,61325.0
2017-12-04 12:10:00,74.47,74.49,74.25,74.31,50476.0,62.3639,62.3807,62.1797,62.2299,50476.0
2017-12-04 12:20:00,74.32,74.51,74.32,74.41,33263.0,62.2383,62.3974,62.2383,62.3137,33263.0
2017-12-04 12:30:00,74.42,74.45,74.2,74.21,42356.0,62.322,62.3472,62.1378,62.1462,42356.0
2017-12-04 12:40:00,74.21,74.34,74.18,74.25,53221.0,62.1462,62.255,62.121,62.1797,53221.0
2017-12-04 12:50:00,74.24,74.36,74.22,74.36,51237.0,62.1713,62.2718,62.1545,62.2718,51237.0
2017-12-04 13:00:00,74.37,74.39,74.25,74.32,56078.0,62.2802,62.2969,62.1797,62.2383,56078.0
2017-12-04 13:10:00,74.33,74.35,74.22,74.31,46615.0,62.2467,62.2634,62.1545,62.2299,46615.0
2017-12-04 13:20:00,74.31,74.31,74.25,74.3,48291.0,62.2299,62.2299,62.1797,62.2215,48291.0
2017-12-04 13:30:00,74.3,74.32,74.26,74.27,71767.0,62.2215,62.2383,62.188,62.1964,71767.0
2017-12-04 13:40:00,74.27,74.31,74.24,74.28,28769.0,62.1964,62.2299,62.1713,62.2048,28769.0
2017-12-04 13:50:00,74.27,74.39,74.25,74.35,38487.0,62.1964,62.2969,62.1797,62.2634,38487.0
2017-12-04 14:00:00,74.35,74.43,74.29,74.3,55249.0,62.2634,62.3304,62.2132,62.2215,55249.0
2017-12-04 14:10:00,74.3,74.36,74.26,74.29,53733.0,62.2215,62.2718,62.188,62.2132,53733.0
2017-12-04 14:20:00,74.29,74.46,74.28,74.46,45520.0,62.2132,62.3555,62.2048,62.3555,45520.0
2017-12-04 14:30:00,74.46,74.46,74.4,74.42,50907.0,62.3555,62.3555,62.3053,62.322,50907.0
2017-12-04 14:40:00,74.42,74.52,74.42,74.43,70812.0,62.322,62.4058,62.322,62.3304,70812.0
2017-12-04 14:50:00,74.42,74.51,74.39,74.47,58801.0,62.322,62.3974,62.2969,62.3639,58801.0
2017-12-04 15:00:00,74.46,74.54,74.42,74.43,76707.0,62.3555,62.4225,62.322,62.3304,76707.0
2017-12-04 15:10:00,74.42,74.48,74.41,74.44,84504.0,62.322,62.3723,62.3137,62.3388,84504.0
2017-12-04 15:20:00,74.44,74.54,74.42,74.54,82472.0,62.3388,62.4225,62.322,62.4225,82472.0
2017-12-04 15:30:00,74.53,74.63,74.47,74.5,152616.0,62.4141,62.4979,62.3639,62.389,152616.0
2017-12-04 15:40:00,74.49,74.52,74.41,74.47,132226.0,62.3807,62.4058,62.3137,62.3639,132226.0
2017-12-04 15:50:00,74.48,74.57,74.47,74.5,248673.0,62.3723,62.4476,62.3639,62.389,248673.0
2017-12-05 09:30:00,74.63,74.82,74.24,74.39,159954.0,62.4979,62.657,62.1713,62.2969,159954.0
2017-12-05 09:40:00,74.37,74.37,74.07,74.24,62666.0,62.2802,62.2802,62.0289,62.1713,62666.0
2017-12-05 09:50:00,74.25,74.41,74.17,74.28,56377.0,62.1797,62.3137,62.1127,62.2048,56377.0
2017-12-05 10:00:00,74.24,74.5,74.18,74.5,43404.0,62.1713,62.389,62.121,62.389,43404.0
2017-12-05 10:10:00,74.48,74.56,74.44,74.51,44804.0,62.3723,62.4393,62.3388,62.3974,44804.0
2017-12-05 10:20:00,74.52,74.6,74.47,74.54,61475.0,62.4058,62.4728,62.3639,62.4225,61475.0
2017-12-05 10:30:00,74.54,74.54,74.31,74.31,53459.0,62.4225,62.4225,62.2299,62.2299,53459.0
2017-12-05 10:40:00,74.31,74.48,74.3,74.4,75460.0,62.2299,62.3723,62.2215,62.3053,75460.0
2017-12-05 10:50:00,74.4,74.48,74.25,74.44,51756.0,62.3053,62.3723,62.1797,62.3388,51756.0
2017-12-05 11:00:00,74.44,74.45,74.36,74.45,75333.0,62.3388,62.3472,62.2718,62.3472,75333.0
2017-12-05 11:10:00,74.45,74.63,74.44,74.55,62379.0,62.3472,62.4979,62.3388,62.4309,62379.0
2017-12-05 11:20:00,74.55,74.62,74.4,74.4,79724.0,62.4309,62.4895,62.3053,62.3053,79724.0
2017-12-05 11:30:00,74.41,74.48,74.32,74.4,38462.0,62.3137,62.3723,62.2383,62.3053,38462.0
2017-12-05 11:40:00,74.39,74.39,74.27,74.31,24179.0,62.2969,62.2969,62.1964,62.2299,24179.0
2017-12-05 11:50:00,74.31,74.39,74.3,74.37,39737.0,62.2299,62.2969,62.2215,62.2802,39737.0
2017-12-05 12:00:00,74.37,74.38,74.03,74.05,42005.0,62.2802,62.2885,61.9954,62.0122,42005.0
2017-12-05 12:10:00,74.05,74.15,74.01,74.13,57924.0,62.0122,62.0959,61.9787,62.0792,57924.0
2017-12-05 12:20:00,74.13,74.19,74.07,74.16,31451.0,62.0792,62.1294,62.0289,62.1043,31451.0
2017-12-05 12:30:00,74.16,74.25,74.15,74.18,18844.0,62.1043,62.1797,62.0959,62.121,18844.0
2017-12-05 12:40:00,74.18,74.24,74.17,74.24,13577.0,62.121,62.1713,62.1127,62.1713,13577.0
2017-12-05 12:50:00,74.24,74.28,74.17,74.26,24290.0,62.1713,62.2048,62.1127,62.188,24290.0
2017-12-05 13:00:00,74.27,74.36,74.25,74.32,41719.0,62.1964,62.2718,62.1797,62.2383,41719.0
2017-12-05 13:10:00,74.32,74.36,74.29,74.29,29085.0,62.2383,62.2718,62.2132,62.2132,29085.0
2017-12-05 13:20:00,74.28,74.34,74.26,74.29,32417.0,62.2048,62.255,62.188,62.2132,32417.0
2017-12-05 13:30:00,74.29,74.32,74.26,74.31,22999.0,62.2132,62.2383,62.188,62.2299,22999.0
2017-12-05 13:40:00,74.3,74.36,74.19,74.23,24752.0,62.2215,62.2718,62.1294,62.1629,24752.0
2017-12-05 13:50:00,74.23,74.33,74.22,74.31,36243.0,62.1629,62.2467,62.1545,62.2299,36243.0
2017-12-05 14:00:00,74.31,74.34,74.29,74.32,58624.0,62.2299,62.255,62.2132,62.2383,58624.0
2017-12-05 14:10:00,74.31,74.32,74.27,74.28,34162.0,62.2299,62.2383,62.1964,62.2048,34162.0
2017-12-05 14:20:00,74.28,74.33,74.2,74.29,75347.0,62.2048,62.2467,62.1378,62.2132,75347.0
2017-12-05 14:30:00,74.29,74.36,74.21,74.35,46999.0,62.2132,62.2718,62.1462,62.2634,46999.0
2017-12-05 14:40:00,74.35,74.42,74.27,74.31,52353.0,62.2634,62.322,62.1964,62.2299,52353.0
2017-12-05 14:50:00,74.3,74.38,74.29,74.34,40727.0,62.2215,62.2885,62.2132,62.255,40727.0
2017-12-05 15:00:00,74.33,74.36,74.19,74.36,51419.0,62.2467,62.2718,62.1294,62.2718,51419.0
2017-12-05 15:10:00,74.37,74.4,74.27,74.32,62290.0,62.2802,62.3053,62.1964,62.2383,62290.0
2017-12-05 15:20:00,74.32,74.48,74.31,74.46,50772.0,62.2383,62.3723,62.2299,62.3555,50772.0
2017-12-05 15:30:00,74.47,74.5,74.41,74.43,93509.0,62.3639,62.389,62.3137,62.3304,93509.0
2017-12-05 15:40:00,74.43,74.5,74.42,74.49,110647.0,62.3304,62.389,62.322,62.3807,110647.0
2017-12-05 15:50:00,74.49,74.61,74.46,74.58,319201.0,62.3807,62.4811,62.3555,62.456,319201.0
2017-12-06 09:30:00,74.59,74.75,74.4,74.58,100152.0,62.4644,62.5984,62.3053,62.456,100152.0
2017-12-06 09:40:00,74.59,74.74,74.49,74.68,64294.0,62.4644,62.59,62.3807,62.5398,64294.0
2017-12-06 09:50:00,74.69,74.69,74.41,74.47,82416.0,62.5481,62.5481,62.3137,62.3639,82416.0
2017-12-06 10:00:00,74.46,74.5,74.33,74.39,83399.0,62.3555,62.389,62.2467,62.2969,83399.0
2017-12-06 10:10:00,74.4,74.43,74.29,74.37,118999.0,62.3053,62.3304,62.2132,62.2802,118999.0
2017-12-06 10:20:00,74.36,74.39,74.25,74.26,28428.0,62.2718,62.2969,62.1797,62.188,28428.0
2017-12-06 10:30:00,74.26,74.38,74.25,74.36,51842.0,62.188,62.2885,62.1797,62.2718,51842.0
2017-12-06 10:40:00,74.37,74.38,74.31,74.38,39811.0,62.2802,62.2885,62.2299,62.2885,39811.0
2017-12-06 10:50:00,74.38,74.51,74.38,74.42,47084.0,62.2885,62.3974,62.2885,62.322,47084.0
2017-12-06 11:00:00,74.42,74.42,74.33,74.34,41565.0,62.322,62.322,62.2467,62.255,41565.0
2017-12-06 11:10:00,74.34,74.35,74.27,74.3,58289.0,62.255,62.2634,62.1964,62.2215,58289.0
2017-12-06 11:20:00,74.31,74.33,74.21,74.23,57015.0,62.2299,62.2467,62.1462,62.1629,57015.0
2017-12-06 11:30:00,74.23,74.27,74.19,74.2,27944.0,62.1629,62.1964,62.1294,62.1378,27944.0
2017-12-06 11:40:00,74.2,74.28,74.2,74.26,42363.0,62.1378,62.2048,62.1378,62.188,42363.0
2017-12-06 11:50:00,74.26,74.34,74.22,74.22,55210.0,62.188,62.255,62.1545,62.1545,55210.0
2017-12-06 12:00:00,74.22,74.26,74.15,74.18,28069.0,62.1545,62.188,62.0959,62.121,28069.0
2017-12-06 12:10:00,74.18,74.29,74.15,74.28,31083.0,62.121,62.2132,62.0959,62.2048,31083.0
2017-12-06 12:20:00,74.27,74.29,74.19,74.24,25156.0,62.1964,62.2132,62.1294,62.1713,25156.0
2017-12-06 12:30:00,74.25,74.27,74.18,74.18,19366.0,62.1797,62.1964,62.121,62.121,19366.0
2017-12-06 12:40:00,74.18,74.19,74.13,74.17,29266.0,62.121,62.1294,62.0792,62.1127,29266.0
2017-12-06 12:50:00,74.16,74.19,74.12,74.14,18954.0,62.1043,62.1294,62.0708,62.0875,18954.0
2017-12-06 13:00:00,74.15,74.24,74.14,74.19,19210.0,62.0959,62.1713,62.0875,62.1294,19210.0
2017-12-06 13:10:00,74.2,74.25,74.13,74.13,28809.0,62.1378,62.1797,62.0792,62.0792,28809.0
2017-12-06 13:20:00,74.14,74.28,74.13,74.25,67844.0,62.0875,62.2048,62.0792,62.1797,67844.0
2017-12-06 13:30:00,74.23,74.29,74.23,74.28,25635.0,62.1629,62.2132,62.1629,62.2048,25635.0
2017-12-06 13:40:00,74.28,74.29,74.21,74.21,23315.0,62.2048,62.2132,62.1462,62.1462,23315.0
2017-12-06 13:50:00,74.22,74.29,74.21,74.29,32313.0,62.1545,62.2132,62.1462,62.2132,32313.0
2017-12-06 14:00:00,74.28,74.29,74.23,74.26,37101.0,62.2048,62.2132,62.1629,62.188,37101.0
2017-12-06 14:10:00,74.26,74.28,74.24,74.26,25027.0,62.188,62.2048,62.1713,62.188,25027.0
2017-12-06 14:20:00,74.26,74.33,74.24,74.27,47587.0,62.188,62.2467,62.1713,62.1964,47587.0
2017-12-06 14:30:00,74.28,74.35,74.26,74.32,32801.0,62.2048,62.2634,62.188,62.2383,32801.0
2017-12-06 14:40:00,74.33,74.33,74.29,74.31,40267.0,62.2467,62.2467,62.2132,62.2299,40267.0
2017-12-06 14:50:00,74.31,74.35,74.29,74.31,48663.0,62.2299,62.2634,62.2132,62.2299,48663.0
2017-12-06 15:00:00,74.31,74.32,74.2,74.2,43477.0,62.2299,62.2383,62.1378,62.1378,43477.0
2017-12-06 15:10:00,74.2,74.23,74.16,74.22,50137.0,62.1378,62.1629,62.1043,62.1545,50137.0
2017-12-06 15:20:00,74.22,74.23,74.19,74.22,48581.0,62.1545,62.1629,62.1294,62.1545,48581.0
2017-12-06 15:30:00,74.22,74.34,74.21,74.28,80192.0,62.1545,62.255,62.1462,62.2048,80192.0
2017-12-06 15:40:00,74.28,74.3,74.21,74.28,97653.0,62.2048,62.2215,62.1462,62.2048,97653.0
2017-12-06 15:50:00,74.29,74.29,74.2,74.26,214687.0,62.2132,62.2132,62.1378,62.188,214687.0
2017-12-07 09:30:00,73.94,74.1,73.85,73.91,125607.0,61.9201,62.0541,61.8447,61.8949,125607.0
2017-12-07 09:40:00,73.92,74.21,73.91,73.97,38011.0,61.9033,62.1462,61.8949,61.9452,38011.0
2017-12-07 09:50:00,73.99,74.18,73.99,74.17,54914.0,61.9619,62.121,61.9619,62.1127,54914.0
2017-12-07 10:00:00,74.17,74.22,74.09,74.12,58954.0,62.1127,62.1545,62.0457,62.0708,58954.0
2017-12-07 10:10:00,74.11,74.14,73.97,73.98,58730.0,62.0624,62.0875,61.9452,61.9536,58730.0
2017-12-07 10:20:00,73.98,73.98,73.73,73.74,63218.0,61.9536,61.9536,61.7442,61.7526,63218.0
2017-12-07 10:30:00,73.74,73.79,73.6,73.63,78316.0,61.7526,61.7944,61.6353,61.6605,78316.0
2017-12-07 10:40:00,73.63,73.64,73.53,73.61,74686.0,61.6605,61.6688,61.5767,61.6437,74686.0
2017-12-07 10:50:00,73.61,73.62,73.44,73.51,55759.0,61.6437,61.6521,61.5013,61.56,55759.0
2017-12-07 11:00:00,73.51,73.53,73.38,73.45,63034.0,61.56,61.5767,61.4511,61.5097,63034.0
2017-12-07 11:10:00,73.47,73.48,73.34,73.42,57487.0,61.5265,61.5348,61.4176,61.4846,57487.0
2017-12-07 11:20:00,73.41,73.5,73.35,73.48,54329.0,61.4762,61.5516,61.426,61.5348,54329.0
2017-12-07 11:30:00,73.48,73.64,73.44,73.49,42917.0,61.5348,61.6688,61.5013,61.5432,42917.0
2017-12-07 11:40:00,73.49,73.51,73.41,73.41,44601.0,61.5432,61.56,61.4762,61.4762,44601.0
2017-12-07 11:50:00,73.42,73.42,73.29,73.34,63125.0,61.4846,61.4846,61.3757,61.4176,63125.0
2017-12-07 12:00:00,73.34,73.39,73.27,73.27,42650.0,61.4176,61.4595,61.359,61.359,42650.0
2017-12-07 12:10:00,73.26,73.34,73.18,73.33,82308.0,61.3506,61.4176,61.2836,61.4092,82308.0
2017-12-07 12:20:00,73.33,73.36,73.27,73.3,48065.0,61.4092,61.4343,61.359,61.3841,48065.0
2017-12-07 12:30:00,73.3,73.37,73.29,73.33,31337.0,61.3841,61.4427,61.3757,61.4092,31337.0
2017-12-07 12:40:00,73.32,73.38,73.3,73.35,52792.0,61.4009,61.4511,61.3841,61.426,52792.0
2017-12-07 12:50:00,73.35,73.48,73.35,73.4,77977.0,61.426,61.5348,61.426,61.4678,77977.0
2017-12-07 13:00:00,73.4,73.42,73.28,73.3,30961.0,61.4678,61.4846,61.3674,61.3841,30961.0
2017-12-07 13:10:00,73.32,73.33,73.27,73.28,26965.0,61.4009,61.4092,61.359,61.3674,26965.0
2017-12-07 13:20:00,73.27,73.3,73.24,73.29,34746.0,61.359,61.3841,61.3339,61.3757,34746.0
2017-12-07 13:30:00,73.28,73.31,73.24,73.3,42509.0,61.3674,61.3925,61.3339,61.3841,42509.0
2017-12-07 13:40:00,73.3,73.3,73.2,73.23,36713.0,61.3841,61.3841,61.3004,61.3255,36713.0
2017-12-07 13:50:00,73.22,73.28,73.17,73.25,38406.0,61.3171,61.3674,61.2752,61.3422,38406.0
2017-12-07 14:00:00,73.26,73.45,73.25,73.39,95781.0,61.3506,61.5097,61.3422,61.4595,95781.0
2017-12-07 14:10:00,73.38,73.38,73.21,73.24,43255.0,61.4511,61.4511,61.3087,61.3339,43255.0
2017-12-07 14:20:00,73.23,73.37,73.22,73.29,63395.0,61.3255,61.4427,61.3171,61.3757,63395.0
2017-12-07 14:30:00,73.28,73.3,73.25,73.29,45453.0,61.3674,61.3841,61.3422,61.3757,45453.0
2017-12-07 14:40:00,73.28,73.31,73.24,73.28,41396.0,61.3674,61.3925,61.3339,61.3674,41396.0
2017-12-07 14:50:00,73.28,73.35,73.26,73.35,41148.0,61.3674,61.426,61.3506,61.426,41148.0
2017-12-07 15:00:00,73.35,73.36,73.31,73.32,32621.0,61.426,61.4343,61.3925,61.4009,32621.0
2017-12-07 15:10:00,73.33,73.37,73.29,73.36,67465.0,61.4092,61.4427,61.3757,61.4343,67465.0
2017-12-07 15:20:00,73.35,73.4,73.31,73.4,55524.0,61.426,61.4678,61.3925,61.4678,55524.0
2017-12-07 15:30:00,73.4,73.42,73.28,73.3,85331.0,61.4678,61.4846,61.3674,61.3841,85331.0
2017-12-07 15:40:00,73.29,73.3,73.13,73.18,137240.0,61.3757,61.3841,61.2417,61.2836,137240.0
2017-12-07 15:50:00,73.17,73.23,73.15,73.2,290292.0,61.2752,61.3255,61.2585,61.3004,290292.0
2017-12-08 09:30:00,73.16,73.16,72.72,72.95,129556.0,61.2669,61.2669,60.8984,61.091,129556.0
2017-12-08 09:40:00,72.94,72.94,72.7,72.87,159057.0,61.0826,61.0826,60.8816,61.024,159057.0
2017-12-08 09:50:00,72.87,73.18,72.85,72.97,151189.0,61.024,61.2836,61.0073,61.1077,151189.0
2017-12-08 10:00:00,72.96,73.0,72.82,72.97,97570.0,61.0994,61.1329,60.9821,61.1077,97570.0
2017-12-08 10:10:00,72.96,72.97,72.79,72.89,60991.0,61.0994,61.1077,60.957,61.0408,60991.0
2017-12-08 10:20:00,72.89,73.05,72.89,72.93,47217.0,61.0408,61.1747,61.0408,61.0743,47217.0
2017-12-08 10:30:00,72.94,72.96,72.83,72.95,100676.0,61.0826,61.0994,60.9905,61.091,100676.0
2017-12-08 10:40:00,72.95,73.05,72.93,73.01,48818.0,61.091,61.1747,61.0743,61.1412,48818.0
2017-12-08 10:50:00,73.01,73.13,73.0,73.11,65964.0,61.1412,61.2417,61.1329,61.225,65964.0
2017-12-08 11:00:00,73.11,73.12,72.97,72.99,49837.0,61.225,61.2334,61.1077,61.1245,49837.0
2017-12-08 11:10:00,72.99,73.1,72.98,73.09,41446.0,61.1245,61.2166,61.1161,61.2082,41446.0
2017-12-08 11:20:00,73.08,73.11,72.99,73.09,75400.0,61.1999,61.225,61.1245,61.2082,75400.0
2017-12-08 11:30:00,73.1,73.22,73.03,73.18,52647.0,61.2166,61.3171,61.158,61.2836,52647.0
2017-12-08 11:40:00,73.19,73.21,73.15,73.21,43266.0,61.292,61.3087,61.2585,61.3087,43266.0
2017-12-08 11:50:00,73.2,73.25,73.18,73.2,48973.0,61.3004,61.3422,61.2836,61.3004,48973.0
2017-12-08 12:00:00,73.2,73.23,73.19,73.2,28311.0,61.3004,61.3255,61.292,61.3004,28311.0
2017-12-08 12:10:00,73.2,73.2,73.11,73.15,27353.0,61.3004,61.3004,61.225,61.2585,27353.0
2017-12-08 12:20:00,73.15,73.18,73.11,73.15,38325.0,61.2585,61.2836,61.225,61.2585,38325.0
2017-12-08 12:30:00,73.15,73.19,73.13,73.19,28299.0,61.2585,61.292,61.2417,61.292,28299.0
2017-12-08 12:40:00,73.18,73.18,73.13,73.13,49376.0,61.2836,61.2836,61.2417,61.2417,49376.0
2017-12-08 12:50:00,73.14,73.16,73.1,73.15,22098.0,61.2501,61.2669,61.2166,61.2585,22098.0
2017-12-08 13:00:00,73.14,73.17,73.13,73.17,15279.0,61.2501,61.2752,61.2417,61.2752,15279.0
2017-12-08 13:10:00,73.17,73.21,73.16,73.19,24168.0,61.2752,61.3087,61.2669,61.292,24168.0
2017-12-08 13:20:00,73.2,73.23,73.2,73.22,19340.0,61.3004,61.3255,61.3004,61.3171,19340.0
2017-12-08 13:30:00,73.22,73.24,73.2,73.22,16970.0,61.3171,61.3339,61.3004,61.3171,16970.0
2017-12-08 13:40:00,73.22,73.24,73.18,73.18,38740.0,61.3171,61.3339,61.2836,61.2836,38740.0
2017-12-08 13:50:00,73.19,73.2,73.15,73.18,20099.0,61.292,61.3004,61.2585,61.2836,20099.0
2017-12-08 14:00:00,73.19,73.19,73.15,73.17,20768.0,61.292,61.292,61.2585,61.2752,20768.0
2017-12-08 14:10:00,73.17,73.18,73.11,73.17,26750.0,61.2752,61.2836,61.225,61.2752,26750.0
2017-12-08 14:20:00,73.16,73.17,73.12,73.13,32788.0,61.2669,61.2752,61.2334,61.2417,32788.0
2017-12-08 14:30:00,73.12,73.18,73.12,73.13,39142.0,61.2334,61.2836,61.2334,61.2417,39142.0
2017-12-08 14:40:00,73.13,73.17,73.12,73.15,26170.0,61.2417,61.2752,61.2334,61.2585,26170.0
2017-12-08 14:50:00,73.15,73.17,73.12,73.14,32193.0,61.2585,61.2752,61.2334,61.2501,32193.0
2017-12-08 15:00:00,73.15,73.19,73.12,73.18,37017.0,61.2585,61.292,61.2334,61.2836,37017.0
2017-12-08 15:10:00,73.19,73.27,73.18,73.26,33937.0,61.292,61.359,61.2836,61.3506,33937.0
2017-12-08 15:20:00,73.26,73.29,73.2,73.28,46292.0,61.3506,61.3757,61.3004,61.3674,46292.0
2017-12-08 15:30:00,73.28,73.28,73.19,73.2,50460.0,61.3674,61.3674,61.292,61.3004,50460.0
2017-12-08 15:40:00,73.2,73.21,73.12,73.2,75074.0,61.3004,61.3087,61.2334,61.3004,75074.0
2017-12-08 15:50:00,73.21,73.35,73.21,73.33,307440.0,61.3087,61.426,61.3087,61.4092,307440.0
2017-12-11 09:30:00,73.14,73.28,72.5,72.5,96861.0,61.2501,61.3674,60.7142,60.7142,96861.0
2017-12-11 09:40:00,72.49,72.95,72.49,72.95,51682.0,60.7058,61.091,60.7058,61.091,51682.0
2017-12-11 09:50:00,72.97,73.06,72.87,72.99,58919.0,61.1077,61.1831,61.024,61.1245,58919.0
2017-12-11 10:00:00,72.99,72.99,72.75,72.78,78455.0,61.1245,61.1245,60.9235,60.9486,78455.0
2017-12-11 10:10:00,72.77,72.87,72.64,72.65,55662.0,60.9403,61.024,60.8314,60.8398,55662.0
2017-12-11 10:20:00,72.65,72.81,72.65,72.69,60591.0,60.8398,60.9738,60.8398,60.8733,60591.0
2017-12-11 10:30:00,72.69,72.86,72.67,72.84,101681.0,60.8733,61.0156,60.8565,60.9989,101681.0
2017-12-11 10:40:00,72.84,72.91,72.78,72.88,59443.0,60.9989,61.0575,60.9486,61.0324,59443.0
2017-12-11 10:50:00,72.88,72.88,72.65,72.69,49642.0,61.0324,61.0324,60.8398,60.8733,49642.0
2017-12-11 11:00:00,72.69,72.76,72.67,72.71,64710.0,60.8733,60.9319,60.8565,60.89,64710.0
2017-12-11 11:10:00,72.71,72.82,72.68,72.8,53808.0,60.89,60.9821,60.8649,60.9654,53808.0
2017-12-11 11:20:00,72.81,72.85,72.7,72.76,67687.0,60.9738,61.0073,60.8816,60.9319,67687.0
2017-12-11 11:30:00,72.77,72.85,72.72,72.82,51548.0,60.9403,61.0073,60.8984,60.9821,51548.0
2017-12-11 11:40:00,72.83,72.94,72.82,72.9,51580.0,60.9905,61.0826,60.9821,61.0491,51580.0
2017-12-11 11:50:00,72.89,72.94,72.83,72.9,61168.0,61.0408,61.0826,60.9905,61.0491,61168.0
2017-12-11 12:00:00,72.91,72.99,72.85,72.93,45527.0,61.0575,61.1245,61.0073,61.0743,45527.0
2017-12-11 12:10:00,72.93,72.93,72.82,72.86,36261.0,61.0743,61.0743,60.9821,61.0156,36261.0
2017-12-11 12:20:00,72.86,72.88,72.83,72.84,43882.0,61.0156,61.0324,60.9905,60.9989,43882.0
2017-12-11 12:30:00,72.84,72.86,72.79,72.8,22604.0,60.9989,61.0156,60.957,60.9654,22604.0
2017-12-11 12:40:00,72.8,72.84,72.79,72.81,58361.0,60.9654,60.9989,60.957,60.9738,58361.0
2017-12-11 12:50:00,72.82,72.96,72.81,72.96,72151.0,60.9821,61.0994,60.9738,61.0994,72151.0
2017-12-11 13:00:00,72.95,72.95,72.88,72.91,24242.0,61.091,61.091,61.0324,61.0575,24242.0
2017-12-11 13:10:00,72.91,73.0,72.9,72.98,44887.0,61.0575,61.1329,61.0491,61.1161,44887.0
2017-12-11 13:20:00,72.98,73.0,72.94,73.0,31842.0,61.1161,61.1329,61.0826,61.1329,31842.0
2017-12-11 13:30:00,72.99,73.0,72.96,72.97,35138.0,61.1245,61.1329,61.0994,61.1077,35138.0
2017-12-11 13:40:00,72.97,73.05,72.96,72.99,32184.0,61.1077,61.1747,61.0994,61.1245,32184.0
2017-12-11 13:50:00,72.99,72.99,72.93,72.94,45942.0,61.1245,61.1245,61.0743,61.0826,45942.0
2017-12-11 14:00:00,72.93,72.97,72.91,72.92,39241.0,61.0743,61.1077,61.0575,61.0659,39241.0
2017-12-11 14:10:00,72.93,72.99,72.93,72.99,35224.0,61.0743,61.1245,61.0743,61.1245,35224.0
2017-12-11 14:20:00,72.98,73.05,72.98,73.0,51461.0,61.1161,61.1747,61.1161,61.1329,51461.0
2017-12-11 14:30:00,73.01,73.02,72.97,72.99,47113.0,61.1412,61.1496,61.1077,61.1245,47113.0
2017-12-11 14:40:00,73.0,73.08,72.99,73.07,35474.0,61.1329,61.1999,61.1245,61.1915,35474.0
2017-12-11 14:50:00,73.08,73.13,73.05,73.12,57291.0,61.1999,61.2417,61.1747,61.2334,57291.0
2017-12-11 15:00:00,73.11,73.11,73.04,73.04,29519.0,61.225,61.225,61.1664,61.1664,29519.0
2017-12-11 15:10:00,73.04,73.06,72.98,72.98,56339.0,61.1664,61.1831,61.1161,61.1161,56339.0
2017-12-11 15:20:00,72.99,73.03,72.97,73.0,56261.0,61.1245,61.158,61.1077,61.1329,56261.0
2017-12-11 15:30:00,73.0,73.03,72.96,73.02,117401.0,61.1329,61.158,61.0994,61.1496,117401.0
2017-12-11 15:40:00,73.02,73.1,72.93,73.09,144641.0,61.1496,61.2166,61.0743,61.2082,144641.0
2017-12-11 15:50:00,73.09,73.23,73.03,73.17,400601.0,61.2082,61.3255,61.158,61.2752,400601.0
2017-12-12 09:30:00,73.16,73.16,72.56,72.77,105853.0,61.2669,61.2669,60.7644,60.9403,105853.0
2017-12-12 09:40:00,72.77,72.77,72.54,72.54,63855.0,60.9403,60.9403,60.7477,60.7477,63855.0
2017-12-12 09:50:00,72.53,72.62,72.41,72.61,81521.0,60.7393,60.8146,60.6388,60.8063,81521.0
2017-12-12 10:00:00,72.62,72.87,72.6,72.78,68565.0,60.8146,61.024,60.7979,60.9486,68565.0
2017-12-12 10:10:00,72.78,72.84,72.75,72.8,49215.0,60.9486,60.9989,60.9235,60.9654,49215.0
2017-12-12 10:20:00,72.81,72.81,72.74,72.78,45458.0,60.9738,60.9738,60.9151,60.9486,45458.0
2017-12-12 10:30:00,72.78,72.83,72.78,72.83,43376.0,60.9486,60.9905,60.9486,60.9905,43376.0
2017-12-12 10:40:00,72.82,72.97,72.82,72.92,40511.0,60.9821,61.1077,60.9821,61.0659,40511.0
2017-12-12 10:50:00,72.92,73.0,72.7,72.76,63102.0,61.0659,61.1329,60.8816,60.9319,63102.0
2017-12-12 11:00:00,72.76,72.82,72.69,72.7,57383.0,60.9319,60.9821,60.8733,60.8816,57383.0
2017-12-12 11:10:00,72.7,72.75,72.69,72.71,55885.0,60.8816,60.9235,60.8733,60.89,55885.0
2017-12-12 11:20:00,72.7,72.76,72.64,72.72,66151.0,60.8816,60.9319,60.8314,60.8984,66151.0
2017-12-12 11:30:00,72.73,72.78,72.71,72.77,65550.0,60.9068,60.9486,60.89,60.9403,65550.0
2017-12-12 11:40:00,72.76,72.76,72.57,72.57,52058.0,60.9319,60.9319,60.7728,60.7728,52058.0
2017-12-12 11:50:00,72.58,72.7,72.57,72.7,62958.0,60.7811,60.8816,60.7728,60.8816,62958.0
2017-12-12 12:00:00,72.7,72.71,72.64,72.66,36406.0,60.8816,60.89,60.8314,60.8481,36406.0
2017-12-12 12:10:00,72.67,72.67,72.58,72.62,52094.0,60.8565,60.8565,60.7811,60.8146,52094.0
2017-12-12 12:20:00,72.63,72.63,72.54,72.57,57207.0,60.823,60.823,60.7477,60.7728,57207.0
2017-12-12 12:30:00,72.58,72.77,72.58,72.74,57037.0,60.7811,60.9403,60.7811,60.9151,57037.0
2017-12-12 12:40:00,72.75,72.77,72.68,72.73,43575.0,60.9235,60.9403,60.8649,60.9068,43575.0
2017-12-12 12:50:00,72.74,72.75,72.67,72.72,62327.0,60.9151,60.9235,60.8565,60.8984,62327.0
2017-12-12 13:00:00,72.71,72.74,72.69,72.73,54448.0,60.89,60.9151,60.8733,60.9068,54448.0
2017-12-12 13:10:00,72.72,72.81,72.72,72.77,44300.0,60.8984,60.9738,60.8984,60.9403,44300.0
2017-12-12 13:20:00,72.78,72.78,72.58,72.59,44690.0,60.9486,60.9486,60.7811,60.7895,44690.0
2017-12-12 13:30:00,72.59,72.71,72.56,72.67,60713.0,60.7895,60.89,60.7644,60.8565,60713.0
2017-12-12 13:40:00,72.67,72.69,72.63,72.66,51150.0,60.8565,60.8733,60.823,60.8481,51150.0
2017-12-12 13:50:00,72.67,72.69,72.63,72.65,77041.0,60.8565,60.8733,60.823,60.8398,77041.0
2017-12-12 14:00:00,72.65,72.66,72.5,72.59,50372.0,60.8398,60.8481,60.7142,60.7895,50372.0
2017-12-12 14:10:00,72.59,72.61,72.56,72.61,54463.0,60.7895,60.8063,60.7644,60.8063,54463.0
2017-12-12 14:20:00,72.6,72.67,72.56,72.58,50149.0,60.7979,60.8565,60.7644,60.7811,50149.0
2017-12-12 14:30:00,72.57,72.62,72.54,72.57,61571.0,60.7728,60.8146,60.7477,60.7728,61571.0
2017-12-12 14:40:00,72.57,72.58,72.48,72.48,57100.0,60.7728,60.7811,60.6974,60.6974,57100.0
2017-12-12 14:50:00,72.48,72.54,72.45,72.47,57393.0,60.6974,60.7477,60.6723,60.689,57393.0
2017-12-12 15:00:00,72.47,72.52,72.45,72.48,77472.0,60.689,60.7309,60.6723,60.6974,77472.0
2017-12-12 15:10:00,72.48,72.52,72.47,72.51,78370.0,60.6974,60.7309,60.689,60.7225,78370.0
2017-12-12 15:20:00,72.52,72.58,72.49,72.57,89027.0,60.7309,60.7811,60.7058,60.7728,89027.0
2017-12-12 15:30:00,72.58,72.62,72.55,72.56,97198.0,60.7811,60.8146,60.756,60.7644,97198.0
2017-12-12 15:40:00,72.56,72.62,72.51,72.52,120384.0,60.7644,60.8146,60.7225,60.7309,120384.0
2017-12-12 15:50:00,72.51,72.52,72.46,72.48,332571.0,60.7225,60.7309,60.6807,60.6974,332571.0
2017-12-13 09:30:00,72.69,73.2,72.64,73.2,75265.0,60.8733,61.3004,60.8314,61.3004,75265.0
2017-12-13 09:40:00,73.2,73.35,73.13,73.26,44529.0,61.3004,61.426,61.2417,61.3506,44529.0
2017-12-13 09:50:00,73.26,73.34,73.2,73.22,91855.0,61.3506,61.4176,61.3004,61.3171,91855.0
2017-12-13 10:00:00,73.23,73.3,73.17,73.26,57102.0,61.3255,61.3841,61.2752,61.3506,57102.0
2017-12-13 10:10:00,73.25,73.28,73.17,73.26,54788.0,61.3422,61.3674,61.2752,61.3506,54788.0
2017-12-13 10:20:00,73.26,73.28,73.18,73.28,47280.0,61.3506,61.3674,61.2836,61.3674,47280.0
2017-12-13 10:30:00,73.28,73.29,73.17,73.24,48744.0,61.3674,61.3757,61.2752,61.3339,48744.0
2017-12-13 10:40:00,73.24,73.31,73.15,73.25,56577.0,61.3339,61.3925,61.2585,61.3422,56577.0
2017-12-13 10:50:00,73.24,73.24,73.11,73.12,35536.0,61.3339,61.3339,61.225,61.2334,35536.0
2017-12-13 11:00:00,73.11,73.17,73.07,73.1,53477.0,61.225,61.2752,61.1915,61.2166,53477.0
2017-12-13 11:10:00,73.11,73.15,73.04,73.04,26186.0,61.225,61.2585,61.1664,61.1664,26186.0
2017-12-13 11:20:00,73.04,73.21,73.04,73.18,90339.0,61.1664,61.3087,61.1664,61.2836,90339.0
2017-12-13 11:30:00,73.18,73.19,73.12,73.13,43306.0,61.2836,61.292,61.2334,61.2417,43306.0
2017-12-13 11:40:00,73.13,73.27,73.13,73.2,83429.0,61.2417,61.359,61.2417,61.3004,83429.0
2017-12-13 11:50:00,73.2,73.22,73.13,73.14,38438.0,61.3004,61.3171,61.2417,61.2501,38438.0
2017-12-13 12:00:00,73.14,73.16,73.09,73.1,27242.0,61.2501,61.2669,61.2082,61.2166,27242.0
2017-12-13 12:10:00,73.1,73.1,73.01,73.04,31354.0,61.2166,61.2166,61.1412,61.1664,31354.0
2017-12-13 12:20:00,73.05,73.16,73.04,73.16,26226.0,61.1747,61.2669,61.1664,61.2669,26226.0
2017-12-13 12:30:00,73.14,73.23,73.11,73.22,35011.0,61.2501,61.3255,61.225,61.3171,35011.0
2017-12-13 12:40:00,73.21,73.27,73.17,73.26,49356.0,61.3087,61.359,61.2752,61.3506,49356.0
2017-12-13 12:50:00,73.25,73.28,73.22,73.24,31626.0,61.3422,61.3674,61.3171,61.3339,31626.0
2017-12-13 13:00:00,73.25,73.28,73.2,73.27,24827.0,61.3422,61.3674,61.3004,61.359,24827.0
2017-12-13 13:10:00,73.27,73.27,73.21,73.22,21082.0,61.359,61.359,61.3087,61.3171,21082.0
2017-12-13 13:20:00,73.22,73.22,73.15,73.16,23692.0,61.3171,61.3171,61.2585,61.2669,23692.0
2017-12-13 13:30:00,73.15,73.2,73.13,73.16,34517.0,61.2585,61.3004,61.2417,61.2669,34517.0
2017-12-13 13:40:00,73.15,73.26,73.15,73.26,26802.0,61.2585,61.3506,61.2585,61.3506,26802.0
2017-12-13 13:50:00,73.26,73.35,73.18,73.24,71738.0,61.3506,61.426,61.2836,61.3339,71738.0
2017-12-13 14:00:00,73.33,73.57,73.25,73.49,72798.0,61.4092,61.6102,61.3422,61.5432,72798.0
2017-12-13 14:10:00,73.48,73.65,73.38,73.63,126795.0,61.5348,61.6772,61.4511,61.6605,126795.0
2017-12-13 14:20:00,73.65,73.78,73.54,73.74,87361.0,61.6772,61.7861,61.5851,61.7526,87361.0
2017-12-13 14:30:00,73.74,73.75,73.57,73.66,61870.0,61.7526,61.7609,61.6102,61.6856,61870.0
2017-12-13 14:40:00,73.65,73.79,73.62,73.75,54835.0,61.6772,61.7944,61.6521,61.7609,54835.0
2017-12-13 14:50:00,73.74,73.8,73.61,73.74,92128.0,61.7526,61.8028,61.6437,61.7526,92128.0
2017-12-13 15:00:00,73.71,73.73,73.53,73.58,56244.0,61.7275,61.7442,61.5767,61.6186,56244.0
2017-12-13 15:10:00,73.58,73.6,73.41,73.46,89746.0,61.6186,61.6353,61.4762,61.5181,89746.0
2017-12-13 15:20:00,73.47,73.49,73.4,73.43,40864.0,61.5265,61.5432,61.4678,61.493,40864.0
2017-12-13 15:30:00,73.43,73.44,73.35,73.4,50874.0,61.493,61.5013,61.426,61.4678,50874.0
2017-12-13 15:40:00,73.4,73.42,73.34,73.42,88042.0,61.4678,61.4846,61.4176,61.4846,88042.0
2017-12-13 15:50:00,73.41,73.48,73.3,73.37,283551.0,61.4762,61.5348,61.3841,61.4427,283551.0
2017-12-14 09:30:00,73.35,73.5,73.13,73.25,114411.0,61.426,61.5516,61.2417,61.3422,114411.0
2017-12-14 09:40:00,73.25,73.32,73.13,73.17,47029.0,61.3422,61.4009,61.2417,61.2752,47029.0
2017-12-14 09:50:00,73.19,73.23,73.09,73.17,50775.0,61.292,61.3255,61.2082,61.2752,50775.0
2017-12-14 10:00:00,73.17,73.18,73.04,73.12,52761.0,61.2752,61.2836,61.1664,61.2334,52761.0
2017-12-14 10:10:00,73.12,73.15,73.01,73.08,35382.0,61.2334,61.2585,61.1412,61.1999,35382.0
2017-12-14 10:20:00,73.09,73.17,73.03,73.17,37566.0,61.2082,61.2752,61.158,61.2752,37566.0
2017-12-14 10:30:00,73.17,73.17,73.05,73.09,29098.0,61.2752,61.2752,61.1747,61.2082,29098.0
2017-12-14 10:40:00,73.09,73.18,73.08,73.13,27454.0,61.2082,61.2836,61.1999,61.2417,27454.0
2017-12-14 10:50:00,73.15,73.2,73.11,73.12,33147.0,61.2585,61.3004,61.225,61.2334,33147.0
2017-12-14 11:00:00,73.12,73.2,73.12,73.17,22235.0,61.2334,61.3004,61.2334,61.2752,22235.0
2017-12-14 11:10:00,73.15,73.17,73.11,73.15,30030.0,61.2585,61.2752,61.225,61.2585,30030.0
2017-12-14 11:20:00,73.16,73.23,73.15,73.19,41564.0,61.2669,61.3255,61.2585,61.292,41564.0
2017-12-14 11:30:00,73.18,73.22,73.15,73.22,23081.0,61.2836,61.3171,61.2585,61.3171,23081.0
2017-12-14 11:40:00,73.21,73.23,73.14,73.14,21485.0,61.3087,61.3255,61.2501,61.2501,21485.0
2017-12-14 11:50:00,73.15,73.19,73.14,73.18,47140.0,61.2585,61.292,61.2501,61.2836,47140.0
2017-12-14 12:00:00,73.17,73.26,73.14,73.23,37449.0,61.2752,61.3506,61.2501,61.3255,37449.0
2017-12-14 12:10:00,73.24,73.28,73.21,73.25,24232.0,61.3339,61.3674,61.3087,61.3422,24232.0
2017-12-14 12:20:00,73.25,73.3,73.22,73.28,17112.0,61.3422,61.3841,61.3171,61.3674,17112.0
2017-12-14 12:30:00,73.28,73.32,73.26,73.26,18010.0,61.3674,61.4009,61.3506,61.3506,18010.0
2017-12-14 12:40:00,73.26,73.3,73.25,73.29,15214.0,61.3506,61.3841,61.3422,61.3757,15214.0
2017-12-14 12:50:00,73.28,73.29,73.23,73.28,17949.0,61.3674,61.3757,61.3255,61.3674,17949.0
2017-12-14 13:00:00,73.28,73.32,73.26,73.29,19438.0,61.3674,61.4009,61.3506,61.3757,19438.0
2017-12-14 13:10:00,73.28,73.36,73.26,73.32,27789.0,61.3674,61.4343,61.3506,61.4009,27789.0
2017-12-14 13:20:00,73.31,73.36,73.3,73.33,23903.0,61.3925,61.4343,61.3841,61.4092,23903.0
2017-12-14 13:30:00,73.33,73.33,73.28,73.3,19667.0,61.4092,61.4092,61.3674,61.3841,19667.0
2017-12-14 13:40:00,73.29,73.32,73.28,73.32,19074.0,61.3757,61.4009,61.3674,61.4009,19074.0
2017-12-14 13:50:00,73.31,73.39,73.28,73.37,21683.0,61.3925,61.4595,61.3674,61.4427,21683.0
2017-12-14 14:00:00,73.36,73.36,73.32,73.34,19543.0,61.4343,61.4343,61.4009,61.4176,19543.0
2017-12-14 14:10:00,73.34,73.35,73.31,73.33,22573.0,61.4176,61.426,61.3925,61.4092,22573.0
2017-12-14 14:20:00,73.33,73.39,73.32,73.34,33135.0,61.4092,61.4595,61.4009,61.4176,33135.0
2017-12-14 14:30:00,73.34,73.39,73.34,73.35,29407.0,61.4176,61.4595,61.4176,61.426,29407.0
2017-12-14 14:40:00,73.35,73.36,73.29,73.35,25338.0,61.426,61.4343,61.3757,61.426,25338.0
2017-12-14 14:50:00,73.35,73.43,73.3,73.43,36354.0,61.426,61.493,61.3841,61.493,36354.0
2017-12-14 15:00:00,73.44,73.44,73.33,73.36,30648.0,61.5013,61.5013,61.4092,61.4343,30648.0
2017-12-14 15:10:00,73.38,73.39,73.33,73.34,17667.0,61.4511,61.4595,61.4092,61.4176,17667.0
2017-12-14 15:20:00,73.34,73.37,73.32,73.34,30869.0,61.4176,61.4427,61.4009,61.4176,30869.0
2017-12-14 15:30:00,73.34,73.43,73.32,73.38,43257.0,61.4176,61.493,61.4009,61.4511,43257.0
2017-12-14 15:40:00,73.37,73.39,73.3,73.31,56913.0,61.4427,61.4595,61.3841,61.3925,56913.0
2017-12-14 15:50:00,73.3,73.32,73.22,73.23,132869.0,61.3841,61.4009,61.3171,61.3255,132869.0
2017-12-15 09:30:00,73.85,74.66,73.82,74.34,1242309.0,61.8447,62.523,61.8196,62.255,1242309.0
2017-12-15 09:40:00,74.34,74.41,74.18,74.39,56488.0,62.255,62.3137,62.121,62.2969,56488.0
2017-12-15 09:50:00,74.39,74.5,74.24,74.44,50276.0,62.2969,62.389,62.1713,62.3388,50276.0
2017-12-15 10:00:00,74.45,74.46,74.18,74.26,48777.0,62.3472,62.3555,62.121,62.188,48777.0
2017-12-15 10:10:00,74.26,74.42,74.22,74.39,62766.0,62.188,62.322,62.1545,62.2969,62766.0
2017-12-15 10:20:00,74.4,74.5,74.27,74.29,40118.0,62.3053,62.389,62.1964,62.2132,40118.0
2017-12-15 10:30:00,74.3,74.35,74.18,74.2,61807.0,62.2215,62.2634,62.121,62.1378,61807.0
2017-12-15 10:40:00,74.2,74.42,74.19,74.32,51207.0,62.1378,62.322,62.1294,62.2383,51207.0
2017-12-15 10:50:00,74.32,74.38,74.22,74.23,47664.0,62.2383,62.2885,62.1545,62.1629,47664.0
2017-12-15 11:00:00,74.23,74.23,74.13,74.21,30561.0,62.1629,62.1629,62.0792,62.1462,30561.0
2017-12-15 11:10:00,74.2,74.24,74.18,74.24,26054.0,62.1378,62.1713,62.121,62.1713,26054.0
2017-12-15 11:20:00,74.25,74.46,74.24,74.46,36461.0,62.1797,62.3555,62.1713,62.3555,36461.0
2017-12-15 11:30:00,74.46,74.47,74.39,74.42,31120.0,62.3555,62.3639,62.2969,62.322,31120.0
2017-12-15 11:40:00,74.41,74.42,74.27,74.29,30166.0,62.3137,62.322,62.1964,62.2132,30166.0
2017-12-15 11:50:00,74.29,74.34,74.24,74.29,26889.0,62.2132,62.255,62.1713,62.2132,26889.0
2017-12-15 12:00:00,74.3,74.36,74.28,74.32,11824.0,62.2215,62.2718,62.2048,62.2383,11824.0
2017-12-15 12:10:00,74.32,74.33,74.18,74.2,23755.0,62.2383,62.2467,62.121,62.1378,23755.0
2017-12-15 12:20:00,74.19,74.2,74.12,74.13,31661.0,62.1294,62.1378,62.0708,62.0792,31661.0
2017-12-15 12:30:00,74.14,74.15,73.97,73.99,31884.0,62.0875,62.0959,61.9452,61.9619,31884.0
2017-12-15 12:40:00,74.0,74.0,73.92,73.92,29549.0,61.9703,61.9703,61.9033,61.9033,29549.0
2017-12-15 12:50:00,73.93,73.95,73.89,73.92,33261.0,61.9117,61.9284,61.8782,61.9033,33261.0
2017-12-15 13:00:00,73.91,74.02,73.85,74.02,59083.0,61.8949,61.9871,61.8447,61.9871,59083.0
2017-12-15 13:10:00,74.01,74.03,73.94,73.95,18414.0,61.9787,61.9954,61.9201,61.9284,18414.0
2017-12-15 13:20:00,73.94,73.97,73.9,73.94,14755.0,61.9201,61.9452,61.8866,61.9201,14755.0
2017-12-15 13:30:00,73.93,73.95,73.87,73.89,15054.0,61.9117,61.9284,61.8614,61.8782,15054.0
2017-12-15 13:40:00,73.9,73.94,73.86,73.93,20231.0,61.8866,61.9201,61.8531,61.9117,20231.0
2017-12-15 13:50:00,73.93,73.98,73.88,73.97,21898.0,61.9117,61.9536,61.8698,61.9452,21898.0
2017-12-15 14:00:00,73.96,73.98,73.94,73.95,19415.0,61.9368,61.9536,61.9201,61.9284,19415.0
2017-12-15 14:10:00,73.95,74.02,73.92,74.02,28149.0,61.9284,61.9871,61.9033,61.9871,28149.0
2017-12-15 14:20:00,74.02,74.09,74.01,74.02,28288.0,61.9871,62.0457,61.9787,61.9871,28288.0
2017-12-15 14:30:00,74.03,74.07,73.99,74.02,21448.0,61.9954,62.0289,61.9619,61.9871,21448.0
2017-12-15 14:40:00,74.01,74.06,73.97,73.97,37305.0,61.9787,62.0206,61.9452,61.9452,37305.0
2017-12-15 14:50:00,73.97,74.01,73.94,73.96,42653.0,61.9452,61.9787,61.9201,61.9368,42653.0
2017-12-15 15:00:00,73.97,73.98,73.93,73.95,31052.0,61.9452,61.9536,61.9117,61.9284,31052.0
2017-12-15 15:10:00,73.95,74.06,73.95,74.05,38639.0,61.9284,62.0206,61.9284,62.0122,38639.0
2017-12-15 15:20:00,74.05,74.08,74.02,74.03,29043.0,62.0122,62.0373,61.9871,61.9954,29043.0
2017-12-15 15:30:00,74.03,74.11,74.02,74.08,41194.0,61.9954,62.0624,61.9871,62.0373,41194.0
2017-12-15 15:40:00,74.08,74.08,73.99,74.01,108279.0,62.0373,62.0373,61.9619,61.9787,108279.0
2017-12-15 15:50:00,74.01,74.06,73.95,74.04,283183.0,61.9787,62.0206,61.9284,62.0038,283183.0
2017-12-18 09:30:00,74.15,74.61,74.1,74.6,112304.0,62.0959,62.4811,62.0541,62.4728,112304.0
2017-12-18 09:40:00,74.61,74.77,74.61,74.69,72039.0,62.4811,62.6151,62.4811,62.5481,72039.0
2017-12-18 09:50:00,74.66,74.7,74.38,74.45,47310.0,62.523,62.5565,62.2885,62.3472,47310.0
2017-12-18 10:00:00,74.46,74.46,74.29,74.35,62850.0,62.3555,62.3555,62.2132,62.2634,62850.0
2017-12-18 10:10:00,74.35,74.49,74.34,74.42,63428.0,62.2634,62.3807,62.255,62.322,63428.0
2017-12-18 10:20:00,74.42,74.44,74.37,74.42,53554.0,62.322,62.3388,62.2802,62.322,53554.0
2017-12-18 10:30:00,74.41,74.44,74.38,74.43,91502.0,62.3137,62.3388,62.2885,62.3304,91502.0
2017-12-18 10:40:00,74.44,74.48,74.37,74.43,69373.0,62.3388,62.3723,62.2802,62.3304,69373.0
2017-12-18 10:50:00,74.43,74.43,74.34,74.38,46271.0,62.3304,62.3304,62.255,62.2885,46271.0
2017-12-18 11:00:00,74.39,74.4,74.29,74.31,75221.0,62.2969,62.3053,62.2132,62.2299,75221.0
2017-12-18 11:10:00,74.31,74.39,74.26,74.36,58791.0,62.2299,62.2969,62.188,62.2718,58791.0
2017-12-18 11:20:00,74.37,74.56,74.35,74.46,89933.0,62.2802,62.4393,62.2634,62.3555,89933.0
2017-12-18 11:30:00,74.46,74.67,74.42,74.55,75922.0,62.3555,62.5314,62.322,62.4309,75922.0
2017-12-18 11:40:00,74.56,74.66,74.53,74.64,42497.0,62.4393,62.523,62.4141,62.5063,42497.0
2017-12-18 11:50:00,74.64,74.74,74.64,74.73,44111.0,62.5063,62.59,62.5063,62.5816,44111.0
2017-12-18 12:00:00,74.72,74.72,74.63,74.68,40607.0,62.5733,62.5733,62.4979,62.5398,40607.0
2017-12-18 12:10:00,74.67,74.68,74.61,74.61,35725.0,62.5314,62.5398,62.4811,62.4811,35725.0
2017-12-18 12:20:00,74.62,74.62,74.5,74.52,63048.0,62.4895,62.4895,62.389,62.4058,63048.0
2017-12-18 12:30:00,74.53,74.57,74.5,74.54,24816.0,62.4141,62.4476,62.389,62.4225,24816.0
2017-12-18 12:40:00,74.54,74.55,74.42,74.44,20718.0,62.4225,62.4309,62.322,62.3388,20718.0
2017-12-18 12:50:00,74.45,74.45,74.39,74.45,30724.0,62.3472,62.3472,62.2969,62.3472,30724.0
2017-12-18 13:00:00,74.44,74.47,74.39,74.41,23045.0,62.3388,62.3639,62.2969,62.3137,23045.0
2017-12-18 13:10:00,74.41,74.42,74.33,74.34,76748.0,62.3137,62.322,62.2467,62.255,76748.0
2017-12-18 13:20:00,74.34,74.39,74.28,74.35,53336.0,62.255,62.2969,62.2048,62.2634,53336.0
2017-12-18 13:30:00,74.35,74.4,74.33,74.35,30424.0,62.2634,62.3053,62.2467,62.2634,30424.0
2017-12-18 13:40:00,74.34,74.37,74.2,74.21,45120.0,62.255,62.2802,62.1378,62.1462,45120.0
2017-12-18 13:50:00,74.21,74.25,74.19,74.23,50077.0,62.1462,62.1797,62.1294,62.1629,50077.0
2017-12-18 14:00:00,74.23,74.24,74.17,74.2,44687.0,62.1629,62.1713,62.1127,62.1378,44687.0
2017-12-18 14:10:00,74.2,74.21,74.12,74.2,66580.0,62.1378,62.1462,62.0708,62.1378,66580.0
2017-12-18 14:20:00,74.2,74.22,74.16,74.22,56648.0,62.1378,62.1545,62.1043,62.1545,56648.0
2017-12-18 14:30:00,74.22,74.23,74.16,74.19,59321.0,62.1545,62.1629,62.1043,62.1294,59321.0
2017-12-18 14:40:00,74.19,74.23,74.15,74.2,75992.0,62.1294,62.1629,62.0959,62.1378,75992.0
2017-12-18 14:50:00,74.2,74.26,74.18,74.22,62321.0,62.1378,62.188,62.121,62.1545,62321.0
2017-12-18 15:00:00,74.22,74.22,74.1,74.12,59561.0,62.1545,62.1545,62.0541,62.0708,59561.0
2017-12-18 15:10:00,74.13,74.13,74.06,74.08,58827.0,62.0792,62.0792,62.0206,62.0373,58827.0
2017-12-18 15:20:00,74.07,74.12,74.05,74.06,67069.0,62.0289,62.0708,62.0122,62.0206,67069.0
2017-12-18 15:30:00,74.06,74.1,74.01,74.03,88070.0,62.0206,62.0541,61.9787,61.9954,88070.0
2017-12-18 15:40:00,74.04,74.11,74.01,74.09,115452.0,62.0038,62.0624,61.9787,62.0457,115452.0
2017-12-18 15:50:00,74.09,74.09,73.98,74.0,278039.0,62.0457,62.0457,61.9536,61.9703,278039.0
2017-12-19 09:30:00,74.7,75.42,74.66,75.06,345545.0,62.5565,63.1595,62.523,62.858,345545.0
2017-12-19 09:40:00,75.06,75.22,75.03,75.12,161169.0,62.858,62.992,62.8329,62.9082,161169.0
2017-12-19 09:50:00,75.12,75.4,75.06,75.38,87817.0,62.9082,63.1427,62.858,63.126,87817.0
2017-12-19 10:00:00,75.38,75.5,75.2,75.24,68591.0,63.126,63.2265,62.9752,63.0087,68591.0
2017-12-19 10:10:00,75.25,75.3,75.17,75.3,59785.0,63.0171,63.059,62.9501,63.059,59785.0
2017-12-19 10:20:00,75.31,75.35,75.25,75.27,86446.0,63.0673,63.1008,63.0171,63.0339,86446.0
2017-12-19 10:30:00,75.28,75.34,75.24,75.29,58635.0,63.0422,63.0925,63.0087,63.0506,58635.0
2017-12-19 10:40:00,75.28,75.35,75.2,75.26,58404.0,63.0422,63.1008,62.9752,63.0255,58404.0
2017-12-19 10:50:00,75.26,75.26,75.16,75.2,62220.0,63.0255,63.0255,62.9417,62.9752,62220.0
2017-12-19 11:00:00,75.21,75.34,75.13,75.29,76669.0,62.9836,63.0925,62.9166,63.0506,76669.0
2017-12-19 11:10:00,75.29,75.31,75.2,75.27,45467.0,63.0506,63.0673,62.9752,63.0339,45467.0
2017-12-19 11:20:00,75.26,75.27,75.1,75.11,42405.0,63.0255,63.0339,62.8915,62.8999,42405.0
2017-12-19 11:30:00,75.1,75.28,75.09,75.24,55170.0,62.8915,63.0422,62.8831,63.0087,55170.0
2017-12-19 11:40:00,75.24,75.24,75.06,75.11,53667.0,63.0087,63.0087,62.858,62.8999,53667.0
2017-12-19 11:50:00,75.09,75.14,75.08,75.11,44738.0,62.8831,62.925,62.8747,62.8999,44738.0
2017-12-19 12:00:00,75.12,75.13,75.02,75.07,33540.0,62.9082,62.9166,62.8245,62.8664,33540.0
2017-12-19 12:10:00,75.08,75.1,75.04,75.1,31749.0,62.8747,62.8915,62.8412,62.8915,31749.0
2017-12-19 12:20:00,75.1,75.21,75.07,75.16,62362.0,62.8915,62.9836,62.8664,62.9417,62362.0
2017-12-19 12:30:00,75.15,75.23,75.14,75.23,33762.0,62.9334,63.0004,62.925,63.0004,33762.0
2017-12-19 12:40:00,75.23,75.23,75.17,75.2,27338.0,63.0004,63.0004,62.9501,62.9752,27338.0
2017-12-19 12:50:00,75.2,75.29,75.19,75.28,48188.0,62.9752,63.0506,62.9669,63.0422,48188.0
2017-12-19 13:00:00,75.27,75.34,75.24,75.33,37026.0,63.0339,63.0925,63.0087,63.0841,37026.0
2017-12-19 13:10:00,75.33,75.34,75.3,75.34,22777.0,63.0841,63.0925,63.059,63.0925,22777.0
2017-12-19 13:20:00,75.34,75.35,75.28,75.29,53474.0,63.0925,63.1008,63.0422,63.0506,53474.0
2017-12-19 13:30:00,75.28,75.31,75.25,75.28,28097.0,63.0422,63.0673,63.0171,63.0422,28097.0
2017-12-19 13:40:00,75.27,75.29,75.23,75.28,36645.0,63.0339,63.0506,63.0004,63.0422,36645.0
2017-12-19 13:50:00,75.28,75.34,75.25,75.31,41639.0,63.0422,63.0925,63.0171,63.0673,41639.0
2017-12-19 14:00:00,75.31,75.34,75.26,75.27,49996.0,63.0673,63.0925,63.0255,63.0339,49996.0
2017-12-19 14:10:00,75.27,75.27,75.23,75.23,38029.0,63.0339,63.0339,63.0004,63.0004,38029.0
2017-12-19 14:20:00,75.23,75.34,75.23,75.3,48640.0,63.0004,63.0925,63.0004,63.059,48640.0
2017-12-19 14:30:00,75.3,75.32,75.27,75.32,41037.0,63.059,63.0757,63.0339,63.0757,41037.0
2017-12-19 14:40:00,75.31,75.32,75.12,75.17,59482.0,63.0673,63.0757,62.9082,62.9501,59482.0
2017-12-19 14:50:00,75.17,75.17,75.07,75.12,42258.0,62.9501,62.9501,62.8664,62.9082,42258.0
2017-12-19 15:00:00,75.11,75.11,75.01,75.02,40392.0,62.8999,62.8999,62.8161,62.8245,40392.0
2017-12-19 15:10:00,75.01,75.09,75.01,75.05,47872.0,62.8161,62.8831,62.8161,62.8496,47872.0
2017-12-19 15:20:00,75.05,75.06,74.98,75.04,64695.0,62.8496,62.858,62.791,62.8412,64695.0
2017-12-19 15:30:00,75.03,75.07,74.99,75.05,73696.0,62.8329,62.8664,62.7994,62.8496,73696.0
2017-12-19 15:40:00,75.04,75.04,74.92,74.93,107292.0,62.8412,62.8412,62.7407,62.7491,107292.0
2017-12-19 15:50:00,74.94,74.99,74.83,74.84,307479.0,62.7575,62.7994,62.6654,62.6738,307479.0
2017-12-20 09:30:00,75.29,75.34,75.04,75.1,176756.0,63.0506,63.0925,62.8412,62.8915,176756.0
2017-12-20 09:40:00,75.1,75.1,74.83,74.89,97327.0,62.8915,62.8915,62.6654,62.7156,97327.0
2017-12-20 09:50:00,74.9,74.98,74.71,74.73,67740.0,62.724,62.791,62.5649,62.5816,67740.0
2017-12-20 10:00:00,74.74,74.89,74.73,74.86,69282.0,62.59,62.7156,62.5816,62.6905,69282.0
2017-12-20 10:10:00,74.86,74.86,74.68,74.76,91281.0,62.6905,62.6905,62.5398,62.6068,91281.0
2017-12-20 10:20:00,74.77,74.77,74.59,74.68,62612.0,62.6151,62.6151,62.4644,62.5398,62612.0
2017-12-20 10:30:00,74.67,74.77,74.63,74.63,64314.0,62.5314,62.6151,62.4979,62.4979,64314.0
2017-12-20 10:40:00,74.63,74.76,74.61,74.75,81052.0,62.4979,62.6068,62.4811,62.5984,81052.0
2017-12-20 10:50:00,74.75,74.84,74.71,74.79,86552.0,62.5984,62.6738,62.5649,62.6319,86552.0
2017-12-20 11:00:00,74.8,74.9,74.76,74.83,68663.0,62.6403,62.724,62.6068,62.6654,68663.0
2017-12-20 11:10:00,74.82,74.82,74.48,74.48,46411.0,62.657,62.657,62.3723,62.3723,46411.0
2017-12-20 11:20:00,74.49,74.61,74.48,74.54,61458.0,62.3807,62.4811,62.3723,62.4225,61458.0
2017-12-20 11:30:00,74.54,74.68,74.49,74.58,57708.0,62.4225,62.5398,62.3807,62.456,57708.0
2017-12-20 11:40:00,74.58,74.66,74.54,74.6,40638.0,62.456,62.523,62.4225,62.4728,40638.0
2017-12-20 11:50:00,74.6,74.6,74.43,74.47,44393.0,62.4728,62.4728,62.3304,62.3639,44393.0
2017-12-20 12:00:00,74.47,74.5,74.39,74.42,63575.0,62.3639,62.389,62.2969,62.322,63575.0
2017-12-20 12:10:00,74.42,74.52,74.42,74.52,40511.0,62.322,62.4058,62.322,62.4058,40511.0
2017-12-20 12:20:00,74.52,74.59,74.46,74.59,44376.0,62.4058,62.4644,62.3555,62.4644,44376.0
2017-12-20 12:30:00,74.58,74.64,74.54,74.57,47350.0,62.456,62.5063,62.4225,62.4476,47350.0
2017-12-20 12:40:00,74.57,74.69,74.54,74.66,41225.0,62.4476,62.5481,62.4225,62.523,41225.0
2017-12-20 12:50:00,74.66,74.67,74.54,74.6,35126.0,62.523,62.5314,62.4225,62.4728,35126.0
2017-12-20 13:00:00,74.6,74.61,74.53,74.58,36178.0,62.4728,62.4811,62.4141,62.456,36178.0
2017-12-20 13:10:00,74.57,74.65,74.56,74.63,42577.0,62.4476,62.5146,62.4393,62.4979,42577.0
2017-12-20 13:20:00,74.63,74.67,74.61,74.65,39248.0,62.4979,62.5314,62.4811,62.5146,39248.0
2017-12-20 13:30:00,74.66,74.67,74.62,74.65,27771.0,62.523,62.5314,62.4895,62.5146,27771.0
2017-12-20 13:40:00,74.65,74.66,74.58,74.59,27915.0,62.5146,62.523,62.456,62.4644,27915.0
2017-12-20 13:50:00,74.59,74.73,74.59,74.65,42697.0,62.4644,62.5816,62.4644,62.5146,42697.0
2017-12-20 14:00:00,74.65,74.69,74.62,74.69,37246.0,62.5146,62.5481,62.4895,62.5481,37246.0
2017-12-20 14:10:00,74.69,74.69,74.57,74.6,45488.0,62.5481,62.5481,62.4476,62.4728,45488.0
2017-12-20 14:20:00,74.59,74.6,74.53,74.57,30682.0,62.4644,62.4728,62.4141,62.4476,30682.0
2017-12-20 14:30:00,74.56,74.66,74.54,74.66,42571.0,62.4393,62.523,62.4225,62.523,42571.0
2017-12-20 14:40:00,74.65,74.66,74.61,74.64,48641.0,62.5146,62.523,62.4811,62.5063,48641.0
2017-12-20 14:50:00,74.63,74.64,74.55,74.58,42793.0,62.4979,62.5063,62.4309,62.456,42793.0
2017-12-20 15:00:00,74.58,74.61,74.54,74.59,67508.0,62.456,62.4811,62.4225,62.4644,67508.0
2017-12-20 15:10:00,74.59,74.66,74.59,74.61,55536.0,62.4644,62.523,62.4644,62.4811,55536.0
2017-12-20 15:20:00,74.6,74.6,74.54,74.56,46899.0,62.4728,62.4728,62.4225,62.4393,46899.0
2017-12-20 15:30:00,74.56,74.62,74.53,74.6,96937.0,62.4393,62.4895,62.4141,62.4728,96937.0
2017-12-20 15:40:00,74.59,74.61,74.53,74.59,109021.0,62.4644,62.4811,62.4141,62.4644,109021.0
2017-12-20 15:50:00,74.59,74.65,74.52,74.53,305075.0,62.4644,62.5146,62.4058,62.4141,305075.0
2017-12-21 09:30:00,74.83,75.09,74.64,74.8,85182.0,62.6654,62.8831,62.5063,62.6403,85182.0
2017-12-21 09:40:00,74.75,74.82,74.62,74.73,34333.0,62.5984,62.657,62.4895,62.5816,34333.0
2017-12-21 09:50:00,74.72,74.76,74.59,74.61,32783.0,62.5733,62.6068,62.4644,62.4811,32783.0
2017-12-21 10:00:00,74.63,74.7,74.58,74.67,28281.0,62.4979,62.5565,62.456,62.5314,28281.0
2017-12-21 10:10:00,74.69,74.77,74.63,74.75,24371.0,62.5481,62.6151,62.4979,62.5984,24371.0
2017-12-21 10:20:00,74.76,74.78,74.7,74.72,36257.0,62.6068,62.6235,62.5565,62.5733,36257.0
2017-12-21 10:30:00,74.72,74.92,74.71,74.87,36051.0,62.5733,62.7407,62.5649,62.6989,36051.0
2017-12-21 10:40:00,74.86,74.92,74.81,74.87,30026.0,62.6905,62.7407,62.6486,62.6989,30026.0
2017-12-21 10:50:00,74.89,74.9,74.85,74.87,22375.0,62.7156,62.724,62.6821,62.6989,22375.0
2017-12-21 11:00:00,74.87,74.88,74.81,74.85,34954.0,62.6989,62.7073,62.6486,62.6821,34954.0
2017-12-21 11:10:00,74.84,74.9,74.82,74.9,31512.0,62.6738,62.724,62.657,62.724,31512.0
2017-12-21 11:20:00,74.89,74.96,74.89,74.94,37069.0,62.7156,62.7742,62.7156,62.7575,37069.0
2017-12-21 11:30:00,74.94,74.99,74.92,74.97,23229.0,62.7575,62.7994,62.7407,62.7826,23229.0
2017-12-21 11:40:00,74.97,75.0,74.95,74.96,24272.0,62.7826,62.8077,62.7659,62.7742,24272.0
2017-12-21 11:50:00,74.96,74.96,74.89,74.9,21706.0,62.7742,62.7742,62.7156,62.724,21706.0
2017-12-21 12:00:00,74.9,74.92,74.88,74.91,22585.0,62.724,62.7407,62.7073,62.7324,22585.0
2017-12-21 12:10:00,74.91,74.97,74.89,74.97,28126.0,62.7324,62.7826,62.7156,62.7826,28126.0
2017-12-21 12:20:00,74.98,74.98,74.93,74.94,23079.0,62.791,62.791,62.7491,62.7575,23079.0
2017-12-21 12:30:00,74.93,74.94,74.9,74.9,18350.0,62.7491,62.7575,62.724,62.724,18350.0
2017-12-21 12:40:00,74.91,74.93,74.88,74.92,22528.0,62.7324,62.7491,62.7073,62.7407,22528.0
2017-12-21 12:50:00,74.92,74.93,74.72,74.85,66784.0,62.7407,62.7491,62.5733,62.6821,66784.0
2017-12-21 13:00:00,74.85,74.98,74.84,74.93,23362.0,62.6821,62.791,62.6738,62.7491,23362.0
2017-12-21 13:10:00,74.93,74.95,74.89,74.9,25482.0,62.7491,62.7659,62.7156,62.724,25482.0
2017-12-21 13:20:00,74.9,74.93,74.88,74.92,25339.0,62.724,62.7491,62.7073,62.7407,25339.0
2017-12-21 13:30:00,74.91,74.91,74.81,74.82,25410.0,62.7324,62.7324,62.6486,62.657,25410.0
2017-12-21 13:40:00,74.82,74.87,74.81,74.85,19595.0,62.657,62.6989,62.6486,62.6821,19595.0
2017-12-21 13:50:00,74.84,74.92,74.83,74.9,37441.0,62.6738,62.7407,62.6654,62.724,37441.0
2017-12-21 14:00:00,74.9,74.91,74.88,74.9,18354.0,62.724,62.7324,62.7073,62.724,18354.0
2017-12-21 14:10:00,74.89,74.89,74.82,74.85,19249.0,62.7156,62.7156,62.657,62.6821,19249.0
2017-12-21 14:20:00,74.84,74.99,74.84,74.97,68666.0,62.6738,62.7994,62.6738,62.7826,68666.0
2017-12-21 14:30:00,74.97,74.97,74.88,74.92,23660.0,62.7826,62.7826,62.7073,62.7407,23660.0
2017-12-21 14:40:00,74.91,74.92,74.86,74.89,26536.0,62.7324,62.7407,62.6905,62.7156,26536.0
2017-12-21 14:50:00,74.89,74.89,74.82,74.89,32157.0,62.7156,62.7156,62.657,62.7156,32157.0
2017-12-21 15:00:00,74.88,74.9,74.85,74.9,33268.0,62.7073,62.724,62.6821,62.724,33268.0
2017-12-21 15:10:00,74.89,74.92,74.77,74.78,62249.0,62.7156,62.7407,62.6151,62.6235,62249.0
2017-12-21 15:20:00,74.77,74.81,74.74,74.8,51564.0,62.6151,62.6486,62.59,62.6403,51564.0
2017-12-21 15:30:00,74.8,74.84,74.77,74.8,61187.0,62.6403,62.6738,62.6151,62.6403,61187.0
2017-12-21 15:40:00,74.79,74.84,74.66,74.67,58307.0,62.6319,62.6738,62.523,62.5314,58307.0
2017-12-21 15:50:00,74.67,74.71,74.6,74.67,166738.0,62.5314,62.5649,62.4728,62.5314,166738.0
2017-12-22 09:30:00,74.99,75.04,74.82,74.87,71157.0,62.7994,62.8412,62.657,62.6989,71157.0
2017-12-22 09:40:00,74.9,75.02,74.85,74.91,31157.0,62.724,62.8245,62.6821,62.7324,31157.0
2017-12-22 09:50:00,74.92,75.15,74.88,75.04,57598.0,62.7407,62.9334,62.7073,62.8412,57598.0
2017-12-22 10:00:00,75.01,75.13,74.94,75.01,62876.0,62.8161,62.9166,62.7575,62.8161,62876.0
2017-12-22 10:10:00,75.02,75.04,74.83,74.88,39710.0,62.8245,62.8412,62.6654,62.7073,39710.0
2017-12-22 10:20:00,74.87,74.94,74.82,74.88,19868.0,62.6989,62.7575,62.657,62.7073,19868.0
2017-12-22 10:30:00,74.89,74.91,74.79,74.83,25288.0,62.7156,62.7324,62.6319,62.6654,25288.0
2017-12-22 10:40:00,74.83,74.88,74.81,74.84,23341.0,62.6654,62.7073,62.6486,62.6738,23341.0
2017-12-22 10:50:00,74.84,74.99,74.83,74.96,38359.0,62.6738,62.7994,62.6654,62.7742,38359.0
2017-12-22 11:00:00,74.96,74.96,74.85,74.87,27516.0,62.7742,62.7742,62.6821,62.6989,27516.0
2017-12-22 11:10:00,74.87,74.92,74.84,74.84,21931.0,62.6989,62.7407,62.6738,62.6738,21931.0
2017-12-22 11:20:00,74.85,74.93,74.84,74.9,30463.0,62.6821,62.7491,62.6738,62.724,30463.0
2017-12-22 11:30:00,74.91,74.91,74.74,74.84,20302.0,62.7324,62.7324,62.59,62.6738,20302.0
2017-12-22 11:40:00,74.83,74.95,74.82,74.95,15470.0,62.6654,62.7659,62.657,62.7659,15470.0
2017-12-22 11:50:00,74.95,74.97,74.91,74.94,72305.0,62.7659,62.7826,62.7324,62.7575,72305.0
2017-12-22 12:00:00,74.94,74.98,74.93,74.98,39383.0,62.7575,62.791,62.7491,62.791,39383.0
2017-12-22 12:10:00,74.97,75.05,74.96,74.98,113382.0,62.7826,62.8496,62.7742,62.791,113382.0
2017-12-22 12:20:00,74.99,75.05,74.97,74.97,26238.0,62.7994,62.8496,62.7826,62.7826,26238.0
2017-12-22 12:30:00,74.98,75.04,74.94,74.98,19186.0,62.791,62.8412,62.7575,62.791,19186.0
2017-12-22 12:40:00,74.98,74.98,74.93,74.94,14921.0,62.791,62.791,62.7491,62.7575,14921.0
2017-12-22 12:50:00,74.95,74.97,74.93,74.95,17921.0,62.7659,62.7826,62.7491,62.7659,17921.0
2017-12-22 13:00:00,74.96,75.01,74.93,75.01,21072.0,62.7742,62.8161,62.7491,62.8161,21072.0
2017-12-22 13:10:00,75.01,75.02,74.98,74.99,16382.0,62.8161,62.8245,62.791,62.7994,16382.0
2017-12-22 13:20:00,74.99,75.07,74.98,75.05,23418.0,62.7994,62.8664,62.791,62.8496,23418.0
2017-12-22 13:30:00,75.05,75.08,75.0,75.0,18011.0,62.8496,62.8747,62.8077,62.8077,18011.0
2017-12-22 13:40:00,75.0,75.1,74.98,75.09,26943.0,62.8077,62.8915,62.791,62.8831,26943.0
2017-12-22 13:50:00,75.08,75.2,75.08,75.18,39462.0,62.8747,62.9752,62.8747,62.9585,39462.0
2017-12-22 14:00:00,75.17,75.29,74.82,75.27,72856.0,62.9501,63.0506,62.657,63.0339,72856.0
2017-12-22 14:10:00,75.27,75.29,75.19,75.27,27800.0,63.0339,63.0506,62.9669,63.0339,27800.0
2017-12-22 14:20:00,75.27,75.28,75.21,75.22,25838.0,63.0339,63.0422,62.9836,62.992,25838.0
2017-12-22 14:30:00,75.23,75.24,75.14,75.16,24981.0,63.0004,63.0087,62.925,62.9417,24981.0
2017-12-22 14:40:00,75.17,75.18,75.11,75.17,22570.0,62.9501,62.9585,62.8999,62.9501,22570.0
2017-12-22 14:50:00,75.18,75.21,75.14,75.17,18291.0,62.9585,62.9836,62.925,62.9501,18291.0
2017-12-22 15:00:00,75.17,75.18,75.09,75.1,28100.0,62.9501,62.9585,62.8831,62.8915,28100.0
2017-12-22 15:10:00,75.1,75.12,75.09,75.1,27183.0,62.8915,62.9082,62.8831,62.8915,27183.0
2017-12-22 15:20:00,75.1,75.13,75.08,75.13,43316.0,62.8915,62.9166,62.8747,62.9166,43316.0
2017-12-22 15:30:00,75.13,75.14,75.11,75.14,52909.0,62.9166,62.925,62.8999,62.925,52909.0
2017-12-22 15:40:00,75.14,75.18,75.1,75.14,51120.0,62.925,62.9585,62.8915,62.925,51120.0
2017-12-22 15:50:00,75.13,75.16,75.08,75.15,149573.0,62.9166,62.9417,62.8747,62.9334,149573.0
2017-12-26 09:30:00,75.15,75.38,75.0,75.37,53164.0,62.9334,63.126,62.8077,63.1176,53164.0
2017-12-26 09:40:00,75.37,75.63,75.32,75.63,62828.0,63.1176,63.3353,63.0757,63.3353,62828.0
2017-12-26 09:50:00,75.63,75.73,75.54,75.7,47506.0,63.3353,63.4191,63.26,63.3939,47506.0
2017-12-26 10:00:00,75.71,75.71,75.54,75.55,25712.0,63.4023,63.4023,63.26,63.2683,25712.0
2017-12-26 10:10:00,75.55,75.63,75.53,75.57,20280.0,63.2683,63.3353,63.2516,63.2851,20280.0
2017-12-26 10:20:00,75.57,75.63,75.5,75.52,21767.0,63.2851,63.3353,63.2265,63.2432,21767.0
2017-12-26 10:30:00,75.54,75.58,75.51,75.58,13370.0,63.26,63.2935,63.2348,63.2935,13370.0
2017-12-26 10:40:00,75.58,75.66,75.53,75.65,22288.0,63.2935,63.3605,63.2516,63.3521,22288.0
2017-12-26 10:50:00,75.65,75.69,75.63,75.66,11840.0,63.3521,63.3856,63.3353,63.3605,11840.0
2017-12-26 11:00:00,75.67,75.68,75.6,75.6,16231.0,63.3688,63.3772,63.3102,63.3102,16231.0
2017-12-26 11:10:00,75.6,75.65,75.57,75.61,22526.0,63.3102,63.3521,63.2851,63.3186,22526.0
2017-12-26 11:20:00,75.62,75.65,75.57,75.59,21552.0,63.327,63.3521,63.2851,63.3018,21552.0
2017-12-26 11:30:00,75.59,75.6,75.53,75.59,12572.0,63.3018,63.3102,63.2516,63.3018,12572.0
2017-12-26 11:40:00,75.6,75.66,75.55,75.64,30339.0,63.3102,63.3605,63.2683,63.3437,30339.0
2017-12-26 11:50:00,75.64,75.67,75.63,75.63,13002.0,63.3437,63.3688,63.3353,63.3353,13002.0
2017-12-26 12:00:00,75.63,75.64,75.58,75.58,11503.0,63.3353,63.3437,63.2935,63.2935,11503.0
2017-12-26 12:10:00,75.59,75.65,75.58,75.63,23098.0,63.3018,63.3521,63.2935,63.3353,23098.0
2017-12-26 12:20:00,75.64,75.68,75.62,75.68,21304.0,63.3437,63.3772,63.327,63.3772,21304.0
2017-12-26 12:30:00,75.67,75.69,75.61,75.67,22335.0,63.3688,63.3856,63.3186,63.3688,22335.0
2017-12-26 12:40:00,75.69,75.7,75.65,75.66,12999.0,63.3856,63.3939,63.3521,63.3605,12999.0
2017-12-26 12:50:00,75.65,75.66,75.57,75.58,12108.0,63.3521,63.3605,63.2851,63.2935,12108.0
2017-12-26 13:00:00,75.58,75.59,75.55,75.56,12201.0,63.2935,63.3018,63.2683,63.2767,12201.0
2017-12-26 13:10:00,75.56,75.62,75.55,75.6,20075.0,63.2767,63.327,63.2683,63.3102,20075.0
2017-12-26 13:20:00,75.61,75.68,75.61,75.66,19780.0,63.3186,63.3772,63.3186,63.3605,19780.0
2017-12-26 13:30:00,75.66,75.68,75.55,75.55,13083.0,63.3605,63.3772,63.2683,63.2683,13083.0
2017-12-26 13:40:00,75.55,75.58,75.53,75.55,17872.0,63.2683,63.2935,63.2516,63.2683,17872.0
2017-12-26 13:50:00,75.56,75.56,75.49,75.52,14347.0,63.2767,63.2767,63.2181,63.2432,14347.0
2017-12-26 14:00:00,75.51,75.55,75.48,75.5,11811.0,63.2348,63.2683,63.2097,63.2265,11811.0
2017-12-26 14:10:00,75.49,75.51,75.46,75.48,16605.0,63.2181,63.2348,63.193,63.2097,16605.0
2017-12-26 14:20:00,75.48,75.54,75.47,75.54,11671.0,63.2097,63.26,63.2013,63.26,11671.0
2017-12-26 14:30:00,75.54,75.56,75.52,75.53,10345.0,63.26,63.2767,63.2432,63.2516,10345.0
2017-12-26 14:40:00,75.53,75.56,75.5,75.53,21348.0,63.2516,63.2767,63.2265,63.2516,21348.0
2017-12-26 14:50:00,75.53,75.57,75.51,75.55,16226.0,63.2516,63.2851,63.2348,63.2683,16226.0
2017-12-26 15:00:00,75.56,75.62,75.54,75.58,28415.0,63.2767,63.327,63.26,63.2935,28415.0
2017-12-26 15:10:00,75.59,75.64,75.55,75.62,28872.0,63.3018,63.3437,63.2683,63.327,28872.0
2017-12-26 15:20:00,75.63,75.64,75.49,75.49,27190.0,63.3353,63.3437,63.2181,63.2181,27190.0
2017-12-26 15:30:00,75.5,75.54,75.49,75.5,23855.0,63.2265,63.26,63.2181,63.2265,23855.0
2017-12-26 15:40:00,75.51,75.52,75.48,75.49,28172.0,63.2348,63.2432,63.2097,63.2181,28172.0
2017-12-26 15:50:00,75.5,75.5,75.44,75.48,108256.0,63.2265,63.2265,63.1762,63.2097,108256.0
2017-12-27 09:30:00,75.58,75.7,75.43,75.59,52677.0,63.2935,63.3939,63.1678,63.3018,52677.0
2017-12-27 09:40:00,75.58,75.58,75.37,75.45,22392.0,63.2935,63.2935,63.1176,63.1846,22392.0
2017-12-27 09:50:00,75.47,75.54,75.42,75.44,18900.0,63.2013,63.26,63.1595,63.1762,18900.0
2017-12-27 10:00:00,75.43,75.51,75.38,75.43,17667.0,63.1678,63.2348,63.126,63.1678,17667.0
2017-12-27 10:10:00,75.44,75.52,75.43,75.44,18499.0,63.1762,63.2432,63.1678,63.1762,18499.0
2017-12-27 10:20:00,75.44,75.53,75.44,75.52,16043.0,63.1762,63.2516,63.1762,63.2432,16043.0
2017-12-27 10:30:00,75.52,75.56,75.46,75.5,17699.0,63.2432,63.2767,63.193,63.2265,17699.0
2017-12-27 10:40:00,75.51,75.52,75.44,75.5,20305.0,63.2348,63.2432,63.1762,63.2265,20305.0
2017-12-27 10:50:00,75.52,75.61,75.51,75.52,37387.0,63.2432,63.3186,63.2348,63.2432,37387.0
2017-12-27 11:00:00,75.53,75.56,75.48,75.48,22487.0,63.2516,63.2767,63.2097,63.2097,22487.0
2017-12-27 11:10:00,75.49,75.56,75.48,75.56,23414.0,63.2181,63.2767,63.2097,63.2767,23414.0
2017-12-27 11:20:00,75.54,75.57,75.51,75.51,11165.0,63.26,63.2851,63.2348,63.2348,11165.0
2017-12-27 11:30:00,75.51,75.52,75.48,75.5,17350.0,63.2348,63.2432,63.2097,63.2265,17350.0
2017-12-27 11:40:00,75.5,75.51,75.45,75.46,15728.0,63.2265,63.2348,63.1846,63.193,15728.0
2017-12-27 11:50:00,75.45,75.51,75.43,75.5,14330.0,63.1846,63.2348,63.1678,63.2265,14330.0
2017-12-27 12:00:00,75.5,75.5,75.42,75.44,11606.0,63.2265,63.2265,63.1595,63.1762,11606.0
2017-12-27 12:10:00,75.44,75.48,75.44,75.48,15409.0,63.1762,63.2097,63.1762,63.2097,15409.0
2017-12-27 12:20:00,75.47,75.49,75.44,75.45,14535.0,63.2013,63.2181,63.1762,63.1846,14535.0
2017-12-27 12:30:00,75.46,75.49,75.46,75.48,12152.0,63.193,63.2181,63.193,63.2097,12152.0
2017-12-27 12:40:00,75.49,75.51,75.44,75.44,13507.0,63.2181,63.2348,63.1762,63.1762,13507.0
2017-12-27 12:50:00,75.44,75.47,75.42,75.44,8920.0,63.1762,63.2013,63.1595,63.1762,8920.0
2017-12-27 13:00:00,75.44,75.45,75.38,75.4,15876.0,63.1762,63.1846,63.126,63.1427,15876.0
2017-12-27 13:10:00,75.4,75.44,75.39,75.42,13287.0,63.1427,63.1762,63.1343,63.1595,13287.0
2017-12-27 13:20:00,75.42,75.42,75.37,75.37,12002.0,63.1595,63.1595,63.1176,63.1176,12002.0
2017-12-27 13:30:00,75.37,75.41,75.37,75.41,5953.0,63.1176,63.1511,63.1176,63.1511,5953.0
2017-12-27 13:40:00,75.41,75.43,75.4,75.42,13877.0,63.1511,63.1678,63.1427,63.1595,13877.0
2017-12-27 13:50:00,75.41,75.44,75.39,75.44,11273.0,63.1511,63.1762,63.1343,63.1762,11273.0
2017-12-27 14:00:00,75.44,75.44,75.38,75.41,15417.0,63.1762,63.1762,63.126,63.1511,15417.0
2017-12-27 14:10:00,75.41,75.45,75.37,75.45,20838.0,63.1511,63.1846,63.1176,63.1846,20838.0
2017-12-27 14:20:00,75.44,75.44,75.41,75.44,14571.0,63.1762,63.1762,63.1511,63.1762,14571.0
2017-12-27 14:30:00,75.44,75.44,75.4,75.4,15100.0,63.1762,63.1762,63.1427,63.1427,15100.0
2017-12-27 14:40:00,75.4,75.42,75.37,75.39,15629.0,63.1427,63.1595,63.1176,63.1343,15629.0
2017-12-27 14:50:00,75.4,75.41,75.37,75.38,20275.0,63.1427,63.1511,63.1176,63.126,20275.0
2017-12-27 15:00:00,75.38,75.39,75.34,75.36,17828.0,63.126,63.1343,63.0925,63.1092,17828.0
2017-12-27 15:10:00,75.37,75.38,75.33,75.34,24061.0,63.1176,63.126,63.0841,63.0925,24061.0
2017-12-27 15:20:00,75.34,75.35,75.32,75.33,22160.0,63.0925,63.1008,63.0757,63.0841,22160.0
2017-12-27 15:30:00,75.33,75.34,75.28,75.28,30551.0,63.0841,63.0925,63.0422,63.0422,30551.0
2017-12-27 15:40:00,75.28,75.31,75.26,75.3,36552.0,63.0422,63.0673,63.0255,63.059,36552.0
2017-12-27 15:50:00,75.3,75.38,75.29,75.36,119842.0,63.059,63.126,63.0506,63.1092,119842.0
2017-12-28 09:30:00,75.39,75.49,75.2,75.33,43907.0,63.1343,63.2181,62.9752,63.0841,43907.0
2017-12-28 09:40:00,75.33,75.53,75.27,75.51,27456.0,63.0841,63.2516,63.0339,63.2348,27456.0
2017-12-28 09:50:00,75.51,75.54,75.39,75.46,24789.0,63.2348,63.26,63.1343,63.193,24789.0
2017-12-28 10:00:00,75.48,75.49,75.31,75.32,30695.0,63.2097,63.2181,63.0673,63.0757,30695.0
2017-12-28 10:10:00,75.31,75.38,75.26,75.35,27224.0,63.0673,63.126,63.0255,63.1008,27224.0
2017-12-28 10:20:00,75.35,75.39,75.3,75.31,19916.0,63.1008,63.1343,63.059,63.0673,19916.0
2017-12-28 10:30:00,75.32,75.36,75.28,75.29,18662.0,63.0757,63.1092,63.0422,63.0506,18662.0
2017-12-28 10:40:00,75.3,75.38,75.28,75.38,23051.0,63.059,63.126,63.0422,63.126,23051.0
2017-12-28 10:50:00,75.39,75.45,75.36,75.37,28925.0,63.1343,63.1846,63.1092,63.1176,28925.0
2017-12-28 11:00:00,75.38,75.4,75.29,75.29,17516.0,63.126,63.1427,63.0506,63.0506,17516.0
2017-12-28 11:10:00,75.29,75.33,75.29,75.32,18771.0,63.0506,63.0841,63.0506,63.0757,18771.0
2017-12-28 11:20:00,75.31,75.32,75.25,75.26,20152.0,63.0673,63.0757,63.0171,63.0255,20152.0
2017-12-28 11:30:00,75.26,75.26,75.19,75.23,15470.0,63.0255,63.0255,62.9669,63.0004,15470.0
2017-12-28 11:40:00,75.23,75.28,75.16,75.17,27864.0,63.0004,63.0422,62.9417,62.9501,27864.0
2017-12-28 11:50:00,75.17,75.19,75.13,75.13,15700.0,62.9501,62.9669,62.9166,62.9166,15700.0
2017-12-28 12:00:00,75.13,75.19,75.12,75.13,22522.0,62.9166,62.9669,62.9082,62.9166,22522.0
2017-12-28 12:10:00,75.14,75.15,75.07,75.15,18203.0,62.925,62.9334,62.8664,62.9334,18203.0
2017-12-28 12:20:00,75.15,75.16,75.1,75.11,11517.0,62.9334,62.9417,62.8915,62.8999,11517.0
2017-12-28 12:30:00,75.1,75.12,75.02,75.12,29383.0,62.8915,62.9082,62.8245,62.9082,29383.0
2017-12-28 12:40:00,75.12,75.13,75.07,75.09,15944.0,62.9082,62.9166,62.8664,62.8831,15944.0
2017-12-28 12:50:00,75.09,75.09,75.02,75.04,9494.0,62.8831,62.8831,62.8245,62.8412,9494.0
2017-12-28 13:00:00,75.05,75.08,75.02,75.02,13993.0,62.8496,62.8747,62.8245,62.8245,13993.0
2017-12-28 13:10:00,75.02,75.05,74.98,75.03,18791.0,62.8245,62.8496,62.791,62.8329,18791.0
2017-12-28 13:20:00,75.04,75.07,75.0,75.01,13147.0,62.8412,62.8664,62.8077,62.8161,13147.0
2017-12-28 13:30:00,75.0,75.07,75.0,75.05,16333.0,62.8077,62.8664,62.8077,62.8496,16333.0
2017-12-28 13:40:00,75.06,75.08,75.04,75.07,15754.0,62.858,62.8747,62.8412,62.8664,15754.0
2017-12-28 13:50:00,75.07,75.18,75.07,75.11,27495.0,62.8664,62.9585,62.8664,62.8999,27495.0
2017-12-28 14:00:00,75.1,75.11,75.04,75.08,9283.0,62.8915,62.8999,62.8412,62.8747,9283.0
2017-12-28 14:10:00,75.08,75.13,75.07,75.09,19208.0,62.8747,62.9166,62.8664,62.8831,19208.0
2017-12-28 14:20:00,75.1,75.12,75.02,75.03,17922.0,62.8915,62.9082,62.8245,62.8329,17922.0
2017-12-28 14:30:00,75.04,75.06,75.0,75.01,17147.0,62.8412,62.858,62.8077,62.8161,17147.0
2017-12-28 14:40:00,75.01,75.1,74.99,75.08,29041.0,62.8161,62.8915,62.7994,62.8747,29041.0
2017-12-28 14:50:00,75.09,75.09,75.03,75.08,21847.0,62.8831,62.8831,62.8329,62.8747,21847.0
2017-12-28 15:00:00,75.08,75.08,75.0,75.02,19754.0,62.8747,62.8747,62.8077,62.8245,19754.0
2017-12-28 15:10:00,75.01,75.04,74.99,75.04,31838.0,62.8161,62.8412,62.7994,62.8412,31838.0
2017-12-28 15:20:00,75.03,75.06,75.0,75.02,40143.0,62.8329,62.858,62.8077,62.8245,40143.0
2017-12-28 15:30:00,75.02,75.1,75.0,75.08,32910.0,62.8245,62.8915,62.8077,62.8747,32910.0
2017-12-28 15:40:00,75.08,75.1,75.0,75.06,42816.0,62.8747,62.8915,62.8077,62.858,42816.0
2017-12-28 15:50:00,75.07,75.15,75.02,75.13,195880.0,62.8664,62.9334,62.8245,62.9166,195880.0
2017-12-29 09:30:00,75.33,75.48,75.28,75.47,52272.0,63.0841,63.2097,63.0422,63.2013,52272.0
2017-12-29 09:40:00,75.5,75.6,75.43,75.58,32481.0,63.2265,63.3102,63.1678,63.2935,32481.0
2017-12-29 09:50:00,75.6,75.68,75.38,75.56,39962.0,63.3102,63.3772,63.126,63.2767,39962.0
2017-12-29 10:00:00,75.6,75.68,75.55,75.66,19699.0,63.3102,63.3772,63.2683,63.3605,19699.0
2017-12-29 10:10:00,75.67,75.67,75.56,75.6,22342.0,63.3688,63.3688,63.2767,63.3102,22342.0
2017-12-29 10:20:00,75.62,75.66,75.57,75.6,15908.0,63.327,63.3605,63.2851,63.3102,15908.0
2017-12-29 10:30:00,75.6,75.61,75.51,75.52,16959.0,63.3102,63.3186,63.2348,63.2432,16959.0
2017-12-29 10:40:00,75.52,75.61,75.48,75.54,20633.0,63.2432,63.3186,63.2097,63.26,20633.0
2017-12-29 10:50:00,75.55,75.62,75.55,75.6,19350.0,63.2683,63.327,63.2683,63.3102,19350.0
2017-12-29 11:00:00,75.6,75.61,75.5,75.5,20431.0,63.3102,63.3186,63.2265,63.2265,20431.0
2017-12-29 11:10:00,75.51,75.52,75.45,75.46,14775.0,63.2348,63.2432,63.1846,63.193,14775.0
2017-12-29 11:20:00,75.47,75.55,75.47,75.53,17816.0,63.2013,63.2683,63.2013,63.2516,17816.0
2017-12-29 11:30:00,75.53,75.53,75.44,75.48,12089.0,63.2516,63.2516,63.1762,63.2097,12089.0
2017-12-29 11:40:00,75.48,75.54,75.47,75.52,11104.0,63.2097,63.26,63.2013,63.2432,11104.0
2017-12-29 11:50:00,75.54,75.6,75.54,75.57,17312.0,63.26,63.3102,63.26,63.2851,17312.0
2017-12-29 12:00:00,75.58,75.59,75.53,75.54,9725.0,63.2935,63.3018,63.2516,63.26,9725.0
2017-12-29 12:10:00,75.54,75.59,75.54,75.57,12547.0,63.26,63.3018,63.26,63.2851,12547.0
2017-12-29 12:20:00,75.59,75.59,75.54,75.55,14345.0,63.3018,63.3018,63.26,63.2683,14345.0
2017-12-29 12:30:00,75.57,75.57,75.51,75.54,10611.0,63.2851,63.2851,63.2348,63.26,10611.0
2017-12-29 12:40:00,75.53,75.54,75.46,75.47,15957.0,63.2516,63.26,63.193,63.2013,15957.0
2017-12-29 12:50:00,75.47,75.47,75.43,75.44,8761.0,63.2013,63.2013,63.1678,63.1762,8761.0
2017-12-29 13:00:00,75.43,75.45,75.39,75.39,9402.0,63.1678,63.1846,63.1343,63.1343,9402.0
2017-12-29 13:10:00,75.38,75.38,75.32,75.37,13657.0,63.126,63.126,63.0757,63.1176,13657.0
2017-12-29 13:20:00,75.37,75.44,75.37,75.42,22477.0,63.1176,63.1762,63.1176,63.1595,22477.0
2017-12-29 13:30:00,75.44,75.44,75.37,75.41,13900.0,63.1762,63.1762,63.1176,63.1511,13900.0
2017-12-29 13:40:00,75.41,75.44,75.4,75.43,17299.0,63.1511,63.1762,63.1427,63.1678,17299.0
2017-12-29 13:50:00,75.43,75.44,75.32,75.38,21217.0,63.1678,63.1762,63.0757,63.126,21217.0
2017-12-29 14:00:00,75.37,75.42,75.37,75.4,13982.0,63.1176,63.1595,63.1176,63.1427,13982.0
2017-12-29 14:10:00,75.41,75.41,75.37,75.41,11961.0,63.1511,63.1511,63.1176,63.1511,11961.0
2017-12-29 14:20:00,75.41,75.44,75.4,75.42,19450.0,63.1511,63.1762,63.1427,63.1595,19450.0
2017-12-29 14:30:00,75.42,75.46,75.42,75.46,24195.0,63.1595,63.193,63.1595,63.193,24195.0
2017-12-29 14:40:00,75.46,75.54,75.45,75.51,24837.0,63.193,63.26,63.1846,63.2348,24837.0
2017-12-29 14:50:00,75.5,75.59,75.49,75.59,22905.0,63.2265,63.3018,63.2181,63.3018,22905.0
2017-12-29 15:00:00,75.59,75.59,75.54,75.59,30273.0,63.3018,63.3018,63.26,63.3018,30273.0
2017-12-29 15:10:00,75.59,75.66,75.58,75.61,44635.0,63.3018,63.3605,63.2935,63.3186,44635.0
2017-12-29 15:20:00,75.61,75.66,75.6,75.64,31139.0,63.3186,63.3605,63.3102,63.3437,31139.0
2017-12-29 15:30:00,75.64,75.64,75.58,75.59,45556.0,63.3437,63.3437,63.2935,63.3018,45556.0
2017-12-29 15:40:00,75.59,75.64,75.57,75.64,71809.0,63.3018,63.3437,63.2851,63.3437,71809.0
2017-12-29 15:50:00,75.63,75.69,75.49,75.51,300620.0,63.3353,63.3856,63.2181,63.2348,300620.0
2018-01-02 09:30:00,75.43,76.0,75.22,75.42,219531.0,63.1678,63.6452,62.992,63.1595,219531.0
2018-01-02 09:40:00,75.38,75.39,75.05,75.06,53798.0,63.126,63.1343,62.8496,62.858,53798.0
2018-01-02 09:50:00,75.05,75.14,74.91,75.01,61357.0,62.8496,62.925,62.7324,62.8161,61357.0
2018-01-02 10:00:00,75.04,75.1,74.84,74.91,73986.0,62.8412,62.8915,62.6738,62.7324,73986.0
2018-01-02 10:10:00,74.92,75.11,74.87,75.06,86682.0,62.7407,62.8999,62.6989,62.858,86682.0
2018-01-02 10:20:00,75.06,75.17,75.06,75.12,45980.0,62.858,62.9501,62.858,62.9082,45980.0
2018-01-02 10:30:00,75.13,75.33,75.09,75.26,48273.0,62.9166,63.0841,62.8831,63.0255,48273.0
2018-01-02 10:40:00,75.26,75.3,75.11,75.24,40513.0,63.0255,63.059,62.8999,63.0087,40513.0
2018-01-02 10:50:00,75.25,75.32,75.19,75.26,65263.0,63.0171,63.0757,62.9669,63.0255,65263.0
2018-01-02 11:00:00,75.26,75.33,75.19,75.29,44985.0,63.0255,63.0841,62.9669,63.0506,44985.0
2018-01-02 11:10:00,75.29,75.32,75.2,75.25,53466.0,63.0506,63.0757,62.9752,63.0171,53466.0
2018-01-02 11:20:00,75.25,75.36,75.19,75.27,71638.0,63.0171,63.1092,62.9669,63.0339,71638.0
2018-01-02 11:30:00,75.28,75.31,75.2,75.23,60650.0,63.0422,63.0673,62.9752,63.0004,60650.0
2018-01-02 11:40:00,75.23,75.44,75.23,75.44,326731.0,63.0004,63.1762,63.0004,63.1762,326731.0
2018-01-02 11:50:00,75.44,75.58,75.38,75.56,70095.0,63.1762,63.2935,63.126,63.2767,70095.0
2018-01-02 12:00:00,75.56,75.56,75.42,75.5,77464.0,63.2767,63.2767,63.1595,63.2265,77464.0
2018-01-02 12:10:00,75.49,75.59,75.49,75.58,103754.0,63.2181,63.3018,63.2181,63.2935,103754.0
2018-01-02 12:20:00,75.58,75.64,75.5,75.55,49591.0,63.2935,63.3437,63.2265,63.2683,49591.0
2018-01-02 12:30:00,75.55,75.56,75.39,75.44,48292.0,63.2683,63.2767,63.1343,63.1762,48292.0
2018-01-02 12:40:00,75.44,75.44,75.34,75.37,42413.0,63.1762,63.1762,63.0925,63.1176,42413.0
2018-01-02 12:50:00,75.38,75.45,75.37,75.45,51706.0,63.126,63.1846,63.1176,63.1846,51706.0
2018-01-02 13:00:00,75.45,75.51,75.42,75.51,44976.0,63.1846,63.2348,63.1595,63.2348,44976.0
2018-01-02 13:10:00,75.51,75.53,75.43,75.46,57563.0,63.2348,63.2516,63.1678,63.193,57563.0
2018-01-02 13:20:00,75.46,75.51,75.42,75.45,41724.0,63.193,63.2348,63.1595,63.1846,41724.0
2018-01-02 13:30:00,75.45,75.5,75.43,75.43,33586.0,63.1846,63.2265,63.1678,63.1678,33586.0
2018-01-02 13:40:00,75.43,75.47,75.38,75.4,56846.0,63.1678,63.2013,63.126,63.1427,56846.0
2018-01-02 13:50:00,75.39,75.4,75.27,75.29,42814.0,63.1343,63.1427,63.0339,63.0506,42814.0
2018-01-02 14:00:00,75.29,75.34,75.22,75.23,63228.0,63.0506,63.0925,62.992,63.0004,63228.0
2018-01-02 14:10:00,75.23,75.24,75.17,75.23,82318.0,63.0004,63.0087,62.9501,63.0004,82318.0
2018-01-02 14:20:00,75.23,75.25,75.17,75.19,53544.0,63.0004,63.0171,62.9501,62.9669,53544.0
2018-01-02 14:30:00,75.18,75.21,75.16,75.19,43382.0,62.9585,62.9836,62.9417,62.9669,43382.0
2018-01-02 14:40:00,75.19,75.36,75.18,75.36,73315.0,62.9669,63.1092,62.9585,63.1092,73315.0
2018-01-02 14:50:00,75.36,75.36,75.27,75.33,76819.0,63.1092,63.1092,63.0339,63.0841,76819.0
2018-01-02 15:00:00,75.32,75.32,75.18,75.19,46940.0,63.0757,63.0757,62.9585,62.9669,46940.0
2018-01-02 15:10:00,75.19,75.33,75.19,75.33,63749.0,62.9669,63.0841,62.9669,63.0841,63749.0
2018-01-02 15:20:00,75.33,75.34,75.23,75.26,103150.0,63.0841,63.0925,63.0004,63.0255,103150.0
2018-01-02 15:30:00,75.26,75.26,75.16,75.17,114836.0,63.0255,63.0255,62.9417,62.9501,114836.0
2018-01-02 15:40:00,75.17,75.29,75.17,75.25,167102.0,62.9501,63.0506,62.9501,63.0171,167102.0
2018-01-02 15:50:00,75.25,75.37,75.08,75.17,510899.0,63.0171,63.1176,62.8747,62.9501,510899.0
2018-01-03 09:30:00,75.11,75.16,74.92,74.93,93651.0,62.8999,62.9417,62.7407,62.7491,93651.0
2018-01-03 09:40:00,74.95,75.72,74.94,75.7,94207.0,62.7659,63.4107,62.7575,63.3939,94207.0
2018-01-03 09:50:00,75.7,75.72,75.42,75.47,48826.0,63.3939,63.4107,63.1595,63.2013,48826.0
2018-01-03 10:00:00,75.51,75.51,75.17,75.22,52447.0,63.2348,63.2348,62.9501,62.992,52447.0
2018-01-03 10:10:00,75.22,75.26,75.09,75.15,39038.0,62.992,63.0255,62.8831,62.9334,39038.0
2018-01-03 10:20:00,75.14,75.23,75.07,75.12,45813.0,62.925,63.0004,62.8664,62.9082,45813.0
2018-01-03 10:30:00,75.11,75.14,75.06,75.08,41702.0,62.8999,62.925,62.858,62.8747,41702.0
2018-01-03 10:40:00,75.07,75.09,75.0,75.0,44532.0,62.8664,62.8831,62.8077,62.8077,44532.0
2018-01-03 10:50:00,75.0,75.02,74.85,74.98,75504.0,62.8077,62.8245,62.6821,62.791,75504.0
2018-01-03 11:00:00,74.99,75.03,74.88,74.9,26781.0,62.7994,62.8329,62.7073,62.724,26781.0
2018-01-03 11:10:00,74.88,74.93,74.8,74.86,37103.0,62.7073,62.7491,62.6403,62.6905,37103.0
2018-01-03 11:20:00,74.86,74.99,74.85,74.94,52916.0,62.6905,62.7994,62.6821,62.7575,52916.0
2018-01-03 11:30:00,74.94,74.95,74.89,74.91,27461.0,62.7575,62.7659,62.7156,62.7324,27461.0
2018-01-03 11:40:00,74.9,75.03,74.89,75.0,36020.0,62.724,62.8329,62.7156,62.8077,36020.0
2018-01-03 11:50:00,75.01,75.07,74.97,75.07,47412.0,62.8161,62.8664,62.7826,62.8664,47412.0
2018-01-03 12:00:00,75.07,75.19,75.01,75.18,84812.0,62.8664,62.9669,62.8161,62.9585,84812.0
2018-01-03 12:10:00,75.18,75.26,75.08,75.16,78668.0,62.9585,63.0255,62.8747,62.9417,78668.0
2018-01-03 12:20:00,75.15,75.15,75.05,75.06,38170.0,62.9334,62.9334,62.8496,62.858,38170.0
2018-01-03 12:30:00,75.06,75.08,74.99,75.03,26147.0,62.858,62.8747,62.7994,62.8329,26147.0
2018-01-03 12:40:00,75.04,75.04,74.92,74.97,27154.0,62.8412,62.8412,62.7407,62.7826,27154.0
2018-01-03 12:50:00,74.97,75.06,74.96,75.02,35938.0,62.7826,62.858,62.7742,62.8245,35938.0
2018-01-03 13:00:00,75.01,75.06,74.93,74.93,21568.0,62.8161,62.858,62.7491,62.7491,21568.0
2018-01-03 13:10:00,74.93,74.97,74.88,74.97,28808.0,62.7491,62.7826,62.7073,62.7826,28808.0
2018-01-03 13:20:00,74.97,74.97,74.87,74.87,22075.0,62.7826,62.7826,62.6989,62.6989,22075.0
2018-01-03 13:30:00,74.86,74.94,74.86,74.94,28562.0,62.6905,62.7575,62.6905,62.7575,28562.0
2018-01-03 13:40:00,74.93,74.95,74.88,74.95,25462.0,62.7491,62.7659,62.7073,62.7659,25462.0
2018-01-03 13:50:00,74.93,74.95,74.84,74.84,33102.0,62.7491,62.7659,62.6738,62.6738,33102.0
2018-01-03 14:00:00,74.87,74.87,74.75,74.8,47958.0,62.6989,62.6989,62.5984,62.6403,47958.0
2018-01-03 14:10:00,74.8,74.83,74.76,74.8,43436.0,62.6403,62.6654,62.6068,62.6403,43436.0
2018-01-03 14:20:00,74.79,74.8,74.7,74.71,87223.0,62.6319,62.6403,62.5565,62.5649,87223.0
2018-01-03 14:30:00,74.71,74.83,74.65,74.82,110465.0,62.5649,62.6654,62.5146,62.657,110465.0
2018-01-03 14:40:00,74.83,74.89,74.77,74.83,72163.0,62.6654,62.7156,62.6151,62.6654,72163.0
2018-01-03 14:50:00,74.83,74.84,74.76,74.82,47284.0,62.6654,62.6738,62.6068,62.657,47284.0
2018-01-03 15:00:00,74.82,74.85,74.79,74.8,54282.0,62.657,62.6821,62.6319,62.6403,54282.0
2018-01-03 15:10:00,74.79,74.82,74.77,74.78,44960.0,62.6319,62.657,62.6151,62.6235,44960.0
2018-01-03 15:20:00,74.78,74.85,74.74,74.77,87142.0,62.6235,62.6821,62.59,62.6151,87142.0
2018-01-03 15:30:00,74.78,74.9,74.77,74.83,109772.0,62.6235,62.724,62.6151,62.6654,109772.0
2018-01-03 15:40:00,74.84,74.89,74.82,74.86,128897.0,62.6738,62.7156,62.657,62.6905,128897.0
2018-01-03 15:50:00,74.86,75.05,74.79,74.84,396480.0,62.6905,62.8496,62.6319,62.6738,396480.0
2018-01-04 09:30:00,75.05,75.49,74.98,75.48,84984.0,62.8496,63.2181,62.791,63.2097,84984.0
2018-01-04 09:40:00,75.5,75.65,75.4,75.52,58062.0,63.2265,63.3521,63.1427,63.2432,58062.0
2018-01-04 09:50:00,75.51,75.69,75.5,75.62,60489.0,63.2348,63.3856,63.2265,63.327,60489.0
2018-01-04 10:00:00,75.63,75.64,75.51,75.58,34960.0,63.3353,63.3437,63.2348,63.2935,34960.0
2018-01-04 10:10:00,75.58,75.59,75.44,75.49,28265.0,63.2935,63.3018,63.1762,63.2181,28265.0
2018-01-04 10:20:00,75.49,75.56,75.47,75.48,25524.0,63.2181,63.2767,63.2013,63.2097,25524.0
2018-01-04 10:30:00,75.49,75.67,75.46,75.64,59084.0,63.2181,63.3688,63.193,63.3437,59084.0
2018-01-04 10:40:00,75.64,75.7,75.61,75.65,32985.0,63.3437,63.3939,63.3186,63.3521,32985.0
2018-01-04 10:50:00,75.65,75.67,75.56,75.65,64304.0,63.3521,63.3688,63.2767,63.3521,64304.0
2018-01-04 11:00:00,75.66,75.78,75.66,75.75,29013.0,63.3605,63.4609,63.3605,63.4358,29013.0
2018-01-04 11:10:00,75.76,75.84,75.75,75.77,31321.0,63.4442,63.5112,63.4358,63.4526,31321.0
2018-01-04 11:20:00,75.76,75.85,75.76,75.85,32353.0,63.4442,63.5196,63.4442,63.5196,32353.0
2018-01-04 11:30:00,75.86,75.88,75.7,75.7,32402.0,63.5279,63.5447,63.3939,63.3939,32402.0
2018-01-04 11:40:00,75.72,75.72,75.61,75.7,30262.0,63.4107,63.4107,63.3186,63.3939,30262.0
2018-01-04 11:50:00,75.71,75.71,75.63,75.65,22480.0,63.4023,63.4023,63.3353,63.3521,22480.0
2018-01-04 12:00:00,75.65,75.73,75.61,75.72,34051.0,63.3521,63.4191,63.3186,63.4107,34051.0
2018-01-04 12:10:00,75.71,75.82,75.7,75.82,32475.0,63.4023,63.4944,63.3939,63.4944,32475.0
2018-01-04 12:20:00,75.83,75.85,75.79,75.82,27385.0,63.5028,63.5196,63.4693,63.4944,27385.0
2018-01-04 12:30:00,75.83,75.84,75.76,75.82,26817.0,63.5028,63.5112,63.4442,63.4944,26817.0
2018-01-04 12:40:00,75.82,75.84,75.75,75.81,46649.0,63.4944,63.5112,63.4358,63.4861,46649.0
2018-01-04 12:50:00,75.81,75.89,75.81,75.84,22998.0,63.4861,63.5531,63.4861,63.5112,22998.0
2018-01-04 13:00:00,75.84,75.9,75.83,75.9,25361.0,63.5112,63.5614,63.5028,63.5614,25361.0
2018-01-04 13:10:00,75.89,75.9,75.83,75.88,26449.0,63.5531,63.5614,63.5028,63.5447,26449.0
2018-01-04 13:20:00,75.88,75.97,75.87,75.95,28509.0,63.5447,63.6201,63.5363,63.6033,28509.0
2018-01-04 13:30:00,75.95,75.95,75.9,75.92,21441.0,63.6033,63.6033,63.5614,63.5782,21441.0
2018-01-04 13:40:00,75.92,75.95,75.88,75.89,20576.0,63.5782,63.6033,63.5447,63.5531,20576.0
2018-01-04 13:50:00,75.89,75.89,75.8,75.87,20153.0,63.5531,63.5531,63.4777,63.5363,20153.0
2018-01-04 14:00:00,75.87,75.87,75.7,75.71,25622.0,63.5363,63.5363,63.3939,63.4023,25622.0
2018-01-04 14:10:00,75.71,75.73,75.62,75.69,48221.0,63.4023,63.4191,63.327,63.3856,48221.0
2018-01-04 14:20:00,75.7,75.7,75.63,75.65,31164.0,63.3939,63.3939,63.3353,63.3521,31164.0
2018-01-04 14:30:00,75.65,75.65,75.55,75.56,38111.0,63.3521,63.3521,63.2683,63.2767,38111.0
2018-01-04 14:40:00,75.56,75.59,75.53,75.56,35172.0,63.2767,63.3018,63.2516,63.2767,35172.0
2018-01-04 14:50:00,75.55,75.62,75.53,75.62,47820.0,63.2683,63.327,63.2516,63.327,47820.0
2018-01-04 15:00:00,75.61,75.61,75.44,75.44,40800.0,63.3186,63.3186,63.1762,63.1762,40800.0
2018-01-04 15:10:00,75.45,75.47,75.4,75.41,42399.0,63.1846,63.2013,63.1427,63.1511,42399.0
2018-01-04 15:20:00,75.42,75.51,75.39,75.49,46066.0,63.1595,63.2348,63.1343,63.2181,46066.0
2018-01-04 15:30:00,75.48,75.48,75.36,75.38,68711.0,63.2097,63.2097,63.1092,63.126,68711.0
2018-01-04 15:40:00,75.38,75.39,75.32,75.34,84967.0,63.126,63.1343,63.0757,63.0925,84967.0
2018-01-04 15:50:00,75.33,75.37,75.28,75.33,241739.0,63.0841,63.1176,63.0422,63.0841,241739.0
2018-01-05 09:30:00,75.5,75.59,75.15,75.25,67399.0,63.2265,63.3018,62.9334,63.0171,67399.0
2018-01-05 09:40:00,75.24,75.44,75.18,75.31,29338.0,63.0087,63.1762,62.9585,63.0673,29338.0
2018-01-05 09:50:00,75.31,75.4,75.28,75.28,39038.0,63.0673,63.1427,63.0422,63.0422,39038.0
2018-01-05 10:00:00,75.28,75.39,75.27,75.36,42203.0,63.0422,63.1343,63.0339,63.1092,42203.0
2018-01-05 10:10:00,75.35,75.4,75.2,75.39,53931.0,63.1008,63.1427,62.9752,63.1343,53931.0
2018-01-05 10:20:00,75.39,75.39,75.24,75.26,44479.0,63.1343,63.1343,63.0087,63.0255,44479.0
2018-01-05 10:30:00,75.26,75.41,75.26,75.41,28499.0,63.0255,63.1511,63.0255,63.1511,28499.0
2018-01-05 10:40:00,75.42,75.43,75.31,75.32,30687.0,63.1595,63.1678,63.0673,63.0757,30687.0
2018-01-05 10:50:00,75.33,75.41,75.32,75.38,38298.0,63.0841,63.1511,63.0757,63.126,38298.0
2018-01-05 11:00:00,75.37,75.41,75.33,75.34,36919.0,63.1176,63.1511,63.0841,63.0925,36919.0
2018-01-05 11:10:00,75.34,75.4,75.34,75.39,45150.0,63.0925,63.1427,63.0925,63.1343,45150.0
2018-01-05 11:20:00,75.4,75.4,75.34,75.35,39290.0,63.1427,63.1427,63.0925,63.1008,39290.0
2018-01-05 11:30:00,75.35,75.37,75.3,75.34,43553.0,63.1008,63.1176,63.059,63.0925,43553.0
2018-01-05 11:40:00,75.34,75.36,75.27,75.33,44523.0,63.0925,63.1092,63.0339,63.0841,44523.0
2018-01-05 11:50:00,75.33,75.34,75.26,75.3,36192.0,63.0841,63.0925,63.0255,63.059,36192.0
2018-01-05 12:00:00,75.31,75.38,75.29,75.36,21923.0,63.0673,63.126,63.0506,63.1092,21923.0
2018-01-05 12:10:00,75.37,75.42,75.36,75.4,25486.0,63.1176,63.1595,63.1092,63.1427,25486.0
2018-01-05 12:20:00,75.4,75.4,75.34,75.36,29030.0,63.1427,63.1427,63.0925,63.1092,29030.0
2018-01-05 12:30:00,75.36,75.39,75.35,75.39,35780.0,63.1092,63.1343,63.1008,63.1343,35780.0
2018-01-05 12:40:00,75.39,75.44,75.37,75.41,26709.0,63.1343,63.1762,63.1176,63.1511,26709.0
2018-01-05 12:50:00,75.41,75.42,75.32,75.36,23421.0,63.1511,63.1595,63.0757,63.1092,23421.0
2018-01-05 13:00:00,75.35,75.38,75.35,75.38,12118.0,63.1008,63.126,63.1008,63.126,12118.0
2018-01-05 13:10:00,75.37,75.37,75.26,75.31,25784.0,63.1176,63.1176,63.0255,63.0673,25784.0
2018-01-05 13:20:00,75.3,75.33,75.28,75.31,19383.0,63.059,63.0841,63.0422,63.0673,19383.0
2018-01-05 13:30:00,75.31,75.36,75.31,75.32,17047.0,63.0673,63.1092,63.0673,63.0757,17047.0
2018-01-05 13:40:00,75.33,75.33,75.23,75.23,23224.0,63.0841,63.0841,63.0004,63.0004,23224.0
2018-01-05 13:50:00,75.23,75.24,75.2,75.2,22595.0,63.0004,63.0087,62.9752,62.9752,22595.0
2018-01-05 14:00:00,75.21,75.22,75.14,75.17,34084.0,62.9836,62.992,62.925,62.9501,34084.0
2018-01-05 14:10:00,75.18,75.22,75.14,75.22,45413.0,62.9585,62.992,62.925,62.992,45413.0
2018-01-05 14:20:00,75.22,75.33,75.19,75.32,40660.0,62.992,63.0841,62.9669,63.0757,40660.0
2018-01-05 14:30:00,75.33,75.35,75.3,75.31,36324.0,63.0841,63.1008,63.059,63.0673,36324.0
2018-01-05 14:40:00,75.31,75.33,75.22,75.24,88818.0,63.0673,63.0841,62.992,63.0087,88818.0
2018-01-05 14:50:00,75.24,75.27,75.22,75.26,48855.0,63.0087,63.0339,62.992,63.0255,48855.0
2018-01-05 15:00:00,75.26,75.27,75.18,75.26,57280.0,63.0255,63.0339,62.9585,63.0255,57280.0
2018-01-05 15:10:00,75.25,75.33,75.23,75.29,56810.0,63.0171,63.0841,63.0004,63.0506,56810.0
2018-01-05 15:20:00,75.3,75.34,75.28,75.34,50321.0,63.059,63.0925,63.0422,63.0925,50321.0
2018-01-05 15:30:00,75.34,75.39,75.29,75.31,97558.0,63.0925,63.1343,63.0506,63.0673,97558.0
2018-01-05 15:40:00,75.3,75.44,75.29,75.42,124130.0,63.059,63.1762,63.0506,63.1595,124130.0
2018-01-05 15:50:00,75.43,75.47,75.36,75.4,336962.0,63.1678,63.2013,63.1092,63.1427,336962.0
2018-01-08 09:30:00,75.16,75.37,75.0,75.31,99944.0,62.9417,63.1176,62.8077,63.0673,99944.0
2018-01-08 09:40:00,75.33,75.58,75.33,75.52,31384.0,63.0841,63.2935,63.0841,63.2432,31384.0
2018-01-08 09:50:00,75.54,75.56,75.31,75.38,31389.0,63.26,63.2767,63.0673,63.126,31389.0
2018-01-08 10:00:00,75.37,75.63,75.36,75.62,25854.0,63.1176,63.3353,63.1092,63.327,25854.0
2018-01-08 10:10:00,75.61,75.61,75.44,75.46,41574.0,63.3186,63.3186,63.1762,63.193,41574.0
2018-01-08 10:20:00,75.46,75.53,75.4,75.41,21230.0,63.193,63.2516,63.1427,63.1511,21230.0
2018-01-08 10:30:00,75.4,75.44,75.35,75.36,27408.0,63.1427,63.1762,63.1008,63.1092,27408.0
2018-01-08 10:40:00,75.35,75.36,75.3,75.34,18608.0,63.1008,63.1092,63.059,63.0925,18608.0
2018-01-08 10:50:00,75.34,75.35,75.23,75.23,21020.0,63.0925,63.1008,63.0004,63.0004,21020.0
2018-01-08 11:00:00,75.23,75.28,75.18,75.27,23777.0,63.0004,63.0422,62.9585,63.0339,23777.0
2018-01-08 11:10:00,75.27,75.3,75.25,75.27,11772.0,63.0339,63.059,63.0171,63.0339,11772.0
2018-01-08 11:20:00,75.27,75.29,75.21,75.27,20459.0,63.0339,63.0506,62.9836,63.0339,20459.0
2018-01-08 11:30:00,75.29,75.32,75.27,75.28,19777.0,63.0506,63.0757,63.0339,63.0422,19777.0
2018-01-08 11:40:00,75.28,75.32,75.27,75.31,16651.0,63.0422,63.0757,63.0339,63.0673,16651.0
2018-01-08 11:50:00,75.3,75.31,75.27,75.27,15019.0,63.059,63.0673,63.0339,63.0339,15019.0
2018-01-08 12:00:00,75.28,75.38,75.28,75.36,13070.0,63.0422,63.126,63.0422,63.1092,13070.0
2018-01-08 12:10:00,75.36,75.36,75.3,75.34,18942.0,63.1092,63.1092,63.059,63.0925,18942.0
2018-01-08 12:20:00,75.34,75.38,75.33,75.38,32605.0,63.0925,63.126,63.0841,63.126,32605.0
2018-01-08 12:30:00,75.38,75.46,75.38,75.45,16976.0,63.126,63.193,63.126,63.1846,16976.0
2018-01-08 12:40:00,75.45,75.47,75.42,75.44,10655.0,63.1846,63.2013,63.1595,63.1762,10655.0
2018-01-08 12:50:00,75.44,75.45,75.42,75.43,17068.0,63.1762,63.1846,63.1595,63.1678,17068.0
2018-01-08 13:00:00,75.43,75.46,75.41,75.45,18403.0,63.1678,63.193,63.1511,63.1846,18403.0
2018-01-08 13:10:00,75.44,75.53,75.44,75.52,14018.0,63.1762,63.2516,63.1762,63.2432,14018.0
2018-01-08 13:20:00,75.53,75.53,75.5,75.52,14580.0,63.2516,63.2516,63.2265,63.2432,14580.0
2018-01-08 13:30:00,75.52,75.53,75.48,75.5,30858.0,63.2432,63.2516,63.2097,63.2265,30858.0
2018-01-08 13:40:00,75.49,75.51,75.47,75.48,17222.0,63.2181,63.2348,63.2013,63.2097,17222.0
2018-01-08 13:50:00,75.48,75.53,75.47,75.48,19172.0,63.2097,63.2516,63.2013,63.2097,19172.0
2018-01-08 14:00:00,75.48,75.51,75.48,75.51,17147.0,63.2097,63.2348,63.2097,63.2348,17147.0
2018-01-08 14:10:00,75.5,75.53,75.49,75.49,29547.0,63.2265,63.2516,63.2181,63.2181,29547.0
2018-01-08 14:20:00,75.5,75.5,75.47,75.48,28311.0,63.2265,63.2265,63.2013,63.2097,28311.0
2018-01-08 14:30:00,75.48,75.49,75.45,75.46,21391.0,63.2097,63.2181,63.1846,63.193,21391.0
2018-01-08 14:40:00,75.47,75.5,75.46,75.48,31836.0,63.2013,63.2265,63.193,63.2097,31836.0
2018-01-08 14:50:00,75.49,75.51,75.48,75.5,20418.0,63.2181,63.2348,63.2097,63.2265,20418.0
2018-01-08 15:00:00,75.5,75.51,75.46,75.51,22799.0,63.2265,63.2348,63.193,63.2348,22799.0
2018-01-08 15:10:00,75.5,75.5,75.43,75.47,55509.0,63.2265,63.2265,63.1678,63.2013,55509.0
2018-01-08 15:20:00,75.46,75.46,75.37,75.38,30797.0,63.193,63.193,63.1176,63.126,30797.0
2018-01-08 15:30:00,75.38,75.41,75.35,75.38,41970.0,63.126,63.1511,63.1008,63.126,41970.0
2018-01-08 15:40:00,75.38,75.51,75.37,75.5,68065.0,63.126,63.2348,63.1176,63.2265,68065.0
2018-01-08 15:50:00,75.5,75.53,75.44,75.5,154397.0,63.2265,63.2516,63.1762,63.2265,154397.0
2018-01-09 09:30:00,75.58,75.59,75.25,75.4,69234.0,63.2935,63.3018,63.0171,63.1427,69234.0
2018-01-09 09:40:00,75.42,75.65,75.41,75.48,68355.0,63.1595,63.3521,63.1511,63.2097,68355.0
2018-01-09 09:50:00,75.48,75.53,75.42,75.42,96808.0,63.2097,63.2516,63.1595,63.1595,96808.0
2018-01-09 10:00:00,75.42,75.49,75.32,75.49,34661.0,63.1595,63.2181,63.0757,63.2181,34661.0
2018-01-09 10:10:00,75.51,75.56,75.48,75.56,25787.0,63.2348,63.2767,63.2097,63.2767,25787.0
2018-01-09 10:20:00,75.56,75.7,75.55,75.62,49687.0,63.2767,63.3939,63.2683,63.327,49687.0
2018-01-09 10:30:00,75.62,75.72,75.59,75.69,45111.0,63.327,63.4107,63.3018,63.3856,45111.0
2018-01-09 10:40:00,75.68,75.77,75.68,75.75,27935.0,63.3772,63.4526,63.3772,63.4358,27935.0
2018-01-09 10:50:00,75.74,75.82,75.72,75.74,49459.0,63.4274,63.4944,63.4107,63.4274,49459.0
2018-01-09 11:00:00,75.75,75.8,75.73,75.76,49041.0,63.4358,63.4777,63.4191,63.4442,49041.0
2018-01-09 11:10:00,75.78,75.85,75.74,75.84,48846.0,63.4609,63.5196,63.4274,63.5112,48846.0
2018-01-09 11:20:00,75.84,75.86,75.78,75.81,36213.0,63.5112,63.5279,63.4609,63.4861,36213.0
2018-01-09 11:30:00,75.81,75.84,75.73,75.78,101263.0,63.4861,63.5112,63.4191,63.4609,101263.0
2018-01-09 11:40:00,75.78,75.81,75.73,75.74,73806.0,63.4609,63.4861,63.4191,63.4274,73806.0
2018-01-09 11:50:00,75.75,75.77,75.72,75.73,49283.0,63.4358,63.4526,63.4107,63.4191,49283.0
2018-01-09 12:00:00,75.73,75.77,75.7,75.75,82307.0,63.4191,63.4526,63.3939,63.4358,82307.0
2018-01-09 12:10:00,75.75,75.76,75.71,75.72,26392.0,63.4358,63.4442,63.4023,63.4107,26392.0
2018-01-09 12:20:00,75.72,75.72,75.66,75.66,25838.0,63.4107,63.4107,63.3605,63.3605,25838.0
2018-01-09 12:30:00,75.66,75.68,75.64,75.67,24014.0,63.3605,63.3772,63.3437,63.3688,24014.0
2018-01-09 12:40:00,75.67,75.75,75.66,75.73,25559.0,63.3688,63.4358,63.3605,63.4191,25559.0
2018-01-09 12:50:00,75.73,75.74,75.65,75.69,23328.0,63.4191,63.4274,63.3521,63.3856,23328.0
2018-01-09 13:00:00,75.7,75.7,75.65,75.69,21073.0,63.3939,63.3939,63.3521,63.3856,21073.0
2018-01-09 13:10:00,75.69,75.69,75.62,75.65,23083.0,63.3856,63.3856,63.327,63.3521,23083.0
2018-01-09 13:20:00,75.65,75.75,75.64,75.71,40666.0,63.3521,63.4358,63.3437,63.4023,40666.0
2018-01-09 13:30:00,75.73,75.84,75.73,75.8,95349.0,63.4191,63.5112,63.4191,63.4777,95349.0
2018-01-09 13:40:00,75.8,75.82,75.78,75.81,35812.0,63.4777,63.4944,63.4609,63.4861,35812.0
2018-01-09 13:50:00,75.81,75.87,75.8,75.83,38285.0,63.4861,63.5363,63.4777,63.5028,38285.0
2018-01-09 14:00:00,75.84,75.86,75.8,75.84,45655.0,63.5112,63.5279,63.4777,63.5112,45655.0
2018-01-09 14:10:00,75.84,75.84,75.78,75.8,38037.0,63.5112,63.5112,63.4609,63.4777,38037.0
2018-01-09 14:20:00,75.8,75.83,75.78,75.78,52566.0,63.4777,63.5028,63.4609,63.4609,52566.0
2018-01-09 14:30:00,75.79,75.8,75.75,75.77,50157.0,63.4693,63.4777,63.4358,63.4526,50157.0
2018-01-09 14:40:00,75.78,75.81,75.75,75.8,66932.0,63.4609,63.4861,63.4358,63.4777,66932.0
2018-01-09 14:50:00,75.81,75.83,75.76,75.77,33798.0,63.4861,63.5028,63.4442,63.4526,33798.0
2018-01-09 15:00:00,75.77,75.78,75.7,75.78,50565.0,63.4526,63.4609,63.3939,63.4609,50565.0
2018-01-09 15:10:00,75.77,75.8,75.74,75.74,41320.0,63.4526,63.4777,63.4274,63.4274,41320.0
2018-01-09 15:20:00,75.75,75.77,75.68,75.7,60684.0,63.4358,63.4526,63.3772,63.3939,60684.0
2018-01-09 15:30:00,75.69,75.74,75.66,75.74,57639.0,63.3856,63.4274,63.3605,63.4274,57639.0
2018-01-09 15:40:00,75.74,75.74,75.65,75.66,65980.0,63.4274,63.4274,63.3521,63.3605,65980.0
2018-01-09 15:50:00,75.66,75.71,75.62,75.66,181131.0,63.3605,63.4023,63.327,63.3605,181131.0
2018-01-10 09:30:00,75.2,75.48,75.07,75.24,127194.0,62.9752,63.2097,62.8664,63.0087,127194.0
2018-01-10 09:40:00,75.23,75.26,74.88,74.96,89282.0,63.0004,63.0255,62.7073,62.7742,89282.0
2018-01-10 09:50:00,74.95,74.95,74.7,74.82,74326.0,62.7659,62.7659,62.5565,62.657,74326.0
2018-01-10 10:00:00,74.83,74.9,74.66,74.67,72510.0,62.6654,62.724,62.523,62.5314,72510.0
2018-01-10 10:10:00,74.66,74.72,74.62,74.68,111883.0,62.523,62.5733,62.4895,62.5398,111883.0
2018-01-10 10:20:00,74.68,74.79,74.64,74.78,125619.0,62.5398,62.6319,62.5063,62.6235,125619.0
2018-01-10 10:30:00,74.8,74.87,74.77,74.84,56286.0,62.6403,62.6989,62.6151,62.6738,56286.0
2018-01-10 10:40:00,74.85,74.9,74.8,74.81,34368.0,62.6821,62.724,62.6403,62.6486,34368.0
2018-01-10 10:50:00,74.8,74.81,74.7,74.77,56964.0,62.6403,62.6486,62.5565,62.6151,56964.0
2018-01-10 11:00:00,74.77,74.82,74.75,74.8,61438.0,62.6151,62.657,62.5984,62.6403,61438.0
2018-01-10 11:10:00,74.8,74.83,74.69,74.7,57199.0,62.6403,62.6654,62.5481,62.5565,57199.0
2018-01-10 11:20:00,74.7,74.73,74.65,74.69,56818.0,62.5565,62.5816,62.5146,62.5481,56818.0
2018-01-10 11:30:00,74.69,74.73,74.64,74.72,58170.0,62.5481,62.5816,62.5063,62.5733,58170.0
2018-01-10 11:40:00,74.73,74.77,74.7,74.71,57753.0,62.5816,62.6151,62.5565,62.5649,57753.0
2018-01-10 11:50:00,74.7,74.76,74.68,74.72,38632.0,62.5565,62.6068,62.5398,62.5733,38632.0
2018-01-10 12:00:00,74.7,74.74,74.67,74.72,46594.0,62.5565,62.59,62.5314,62.5733,46594.0
2018-01-10 12:10:00,74.71,74.72,74.65,74.66,39337.0,62.5649,62.5733,62.5146,62.523,39337.0
2018-01-10 12:20:00,74.66,74.68,74.64,74.67,23968.0,62.523,62.5398,62.5063,62.5314,23968.0
2018-01-10 12:30:00,74.66,74.66,74.6,74.63,29822.0,62.523,62.523,62.4728,62.4979,29822.0
2018-01-10 12:40:00,74.62,74.64,74.54,74.64,47833.0,62.4895,62.5063,62.4225,62.5063,47833.0
2018-01-10 12:50:00,74.63,74.63,74.5,74.5,68950.0,62.4979,62.4979,62.389,62.389,68950.0
2018-01-10 13:00:00,74.5,74.56,74.5,74.51,39246.0,62.389,62.4393,62.389,62.3974,39246.0
2018-01-10 13:10:00,74.51,74.52,74.48,74.5,25194.0,62.3974,62.4058,62.3723,62.389,25194.0
2018-01-10 13:20:00,74.5,74.57,74.49,74.56,31435.0,62.389,62.4476,62.3807,62.4393,31435.0
2018-01-10 13:30:00,74.56,74.61,74.53,74.61,24870.0,62.4393,62.4811,62.4141,62.4811,24870.0
2018-01-10 13:40:00,74.61,74.67,74.61,74.64,31675.0,62.4811,62.5314,62.4811,62.5063,31675.0
2018-01-10 13:50:00,74.64,74.67,74.6,74.61,34522.0,62.5063,62.5314,62.4728,62.4811,34522.0
2018-01-10 14:00:00,74.61,74.66,74.61,74.63,32842.0,62.4811,62.523,62.4811,62.4979,32842.0
2018-01-10 14:10:00,74.63,74.64,74.55,74.55,37602.0,62.4979,62.5063,62.4309,62.4309,37602.0
2018-01-10 14:20:00,74.55,74.62,74.54,74.61,35478.0,62.4309,62.4895,62.4225,62.4811,35478.0
2018-01-10 14:30:00,74.61,74.67,74.6,74.66,38701.0,62.4811,62.5314,62.4728,62.523,38701.0
2018-01-10 14:40:00,74.66,74.69,74.63,74.68,35969.0,62.523,62.5481,62.4979,62.5398,35969.0
2018-01-10 14:50:00,74.69,74.74,74.66,74.67,32516.0,62.5481,62.59,62.523,62.5314,32516.0
2018-01-10 15:00:00,74.68,74.8,74.67,74.75,75619.0,62.5398,62.6403,62.5314,62.5984,75619.0
2018-01-10 15:10:00,74.75,74.75,74.68,74.7,58467.0,62.5984,62.5984,62.5398,62.5565,58467.0
2018-01-10 15:20:00,74.69,74.81,74.69,74.8,53604.0,62.5481,62.6486,62.5481,62.6403,53604.0
2018-01-10 15:30:00,74.81,74.9,74.79,74.89,75260.0,62.6486,62.724,62.6319,62.7156,75260.0
2018-01-10 15:40:00,74.88,74.9,74.81,74.82,106338.0,62.7073,62.724,62.6486,62.657,106338.0
2018-01-10 15:50:00,74.82,74.9,74.81,74.82,174591.0,62.657,62.724,62.6486,62.657,174591.0
2018-01-11 09:30:00,74.96,74.99,74.64,74.8,88697.0,62.7742,62.7994,62.5063,62.6403,88697.0
2018-01-11 09:40:00,74.81,74.88,74.75,74.77,39862.0,62.6486,62.7073,62.5984,62.6151,39862.0
2018-01-11 09:50:00,74.78,74.81,74.73,74.78,29963.0,62.6235,62.6486,62.5816,62.6235,29963.0
2018-01-11 10:00:00,74.78,74.93,74.76,74.89,42161.0,62.6235,62.7491,62.6068,62.7156,42161.0
2018-01-11 10:10:00,74.89,74.91,74.74,74.75,48946.0,62.7156,62.7324,62.59,62.5984,48946.0
2018-01-11 10:20:00,74.76,74.78,74.69,74.73,26046.0,62.6068,62.6235,62.5481,62.5816,26046.0
2018-01-11 10:30:00,74.74,74.75,74.69,74.71,55862.0,62.59,62.5984,62.5481,62.5649,55862.0
2018-01-11 10:40:00,74.71,74.78,74.69,74.75,35079.0,62.5649,62.6235,62.5481,62.5984,35079.0
2018-01-11 10:50:00,74.75,74.85,74.75,74.81,32674.0,62.5984,62.6821,62.5984,62.6486,32674.0
2018-01-11 11:00:00,74.8,74.88,74.8,74.86,31389.0,62.6403,62.7073,62.6403,62.6905,31389.0
2018-01-11 11:10:00,74.86,74.89,74.83,74.85,19173.0,62.6905,62.7156,62.6654,62.6821,19173.0
2018-01-11 11:20:00,74.84,74.86,74.8,74.82,22889.0,62.6738,62.6905,62.6403,62.657,22889.0
2018-01-11 11:30:00,74.82,74.89,74.8,74.87,37142.0,62.657,62.7156,62.6403,62.6989,37142.0
2018-01-11 11:40:00,74.86,74.86,74.78,74.8,26543.0,62.6905,62.6905,62.6235,62.6403,26543.0
2018-01-11 11:50:00,74.79,74.82,74.78,74.79,23089.0,62.6319,62.657,62.6235,62.6319,23089.0
2018-01-11 12:00:00,74.79,74.79,74.73,74.73,19265.0,62.6319,62.6319,62.5816,62.5816,19265.0
2018-01-11 12:10:00,74.73,74.74,74.69,74.7,46055.0,62.5816,62.59,62.5481,62.5565,46055.0
2018-01-11 12:20:00,74.69,74.73,74.65,74.67,29943.0,62.5481,62.5816,62.5146,62.5314,29943.0
2018-01-11 12:30:00,74.67,74.71,74.64,74.71,31365.0,62.5314,62.5649,62.5063,62.5649,31365.0
2018-01-11 12:40:00,74.7,74.71,74.63,74.64,23494.0,62.5565,62.5649,62.4979,62.5063,23494.0
2018-01-11 12:50:00,74.63,74.67,74.63,74.64,17166.0,62.4979,62.5314,62.4979,62.5063,17166.0
2018-01-11 13:00:00,74.63,74.65,74.6,74.6,16413.0,62.4979,62.5146,62.4728,62.4728,16413.0
2018-01-11 13:10:00,74.59,74.63,74.59,74.6,16981.0,62.4644,62.4979,62.4644,62.4728,16981.0
2018-01-11 13:20:00,74.6,74.61,74.56,74.57,25229.0,62.4728,62.4811,62.4393,62.4476,25229.0
2018-01-11 13:30:00,74.56,74.58,74.54,74.55,19477.0,62.4393,62.456,62.4225,62.4309,19477.0
2018-01-11 13:40:00,74.55,74.59,74.54,74.56,32232.0,62.4309,62.4644,62.4225,62.4393,32232.0
2018-01-11 13:50:00,74.56,74.56,74.5,74.5,22925.0,62.4393,62.4393,62.389,62.389,22925.0
2018-01-11 14:00:00,74.5,74.52,74.5,74.51,40711.0,62.389,62.4058,62.389,62.3974,40711.0
2018-01-11 14:10:00,74.52,74.53,74.39,74.41,55028.0,62.4058,62.4141,62.2969,62.3137,55028.0
2018-01-11 14:20:00,74.4,74.45,74.39,74.41,22710.0,62.3053,62.3472,62.2969,62.3137,22710.0
2018-01-11 14:30:00,74.41,74.44,74.38,74.39,21029.0,62.3137,62.3388,62.2885,62.2969,21029.0
2018-01-11 14:40:00,74.4,74.46,74.39,74.42,24172.0,62.3053,62.3555,62.2969,62.322,24172.0
2018-01-11 14:50:00,74.42,74.45,74.39,74.43,35470.0,62.322,62.3472,62.2969,62.3304,35470.0
2018-01-11 15:00:00,74.43,74.44,74.38,74.41,34733.0,62.3304,62.3388,62.2885,62.3137,34733.0
2018-01-11 15:10:00,74.4,74.45,74.39,74.45,41483.0,62.3053,62.3472,62.2969,62.3472,41483.0
2018-01-11 15:20:00,74.45,74.51,74.45,74.49,32224.0,62.3472,62.3974,62.3472,62.3807,32224.0
2018-01-11 15:30:00,74.5,74.56,74.46,74.47,60424.0,62.389,62.4393,62.3555,62.3639,60424.0
2018-01-11 15:40:00,74.48,74.54,74.47,74.51,73697.0,62.3723,62.4225,62.3639,62.3974,73697.0
2018-01-11 15:50:00,74.51,74.56,74.48,74.55,142200.0,62.3974,62.4393,62.3723,62.4309,142200.0
2018-01-12 09:30:00,74.76,74.76,74.44,74.61,91187.0,62.6068,62.6068,62.3388,62.4811,91187.0
2018-01-12 09:40:00,74.62,74.77,74.55,74.63,51692.0,62.4895,62.6151,62.4309,62.4979,51692.0
2018-01-12 09:50:00,74.62,74.68,74.59,74.67,38566.0,62.4895,62.5398,62.4644,62.5314,38566.0
2018-01-12 10:00:00,74.67,74.83,74.63,74.64,53950.0,62.5314,62.6654,62.4979,62.5063,53950.0
2018-01-12 10:10:00,74.65,74.67,74.59,74.62,36140.0,62.5146,62.5314,62.4644,62.4895,36140.0
2018-01-12 10:20:00,74.62,74.72,74.61,74.67,31369.0,62.4895,62.5733,62.4811,62.5314,31369.0
2018-01-12 10:30:00,74.67,74.75,74.67,74.73,30579.0,62.5314,62.5984,62.5314,62.5816,30579.0
2018-01-12 10:40:00,74.73,74.76,74.67,74.73,27568.0,62.5816,62.6068,62.5314,62.5816,27568.0
2018-01-12 10:50:00,74.74,74.8,74.66,74.67,30044.0,62.59,62.6403,62.523,62.5314,30044.0
2018-01-12 11:00:00,74.67,74.7,74.54,74.55,32002.0,62.5314,62.5565,62.4225,62.4309,32002.0
2018-01-12 11:10:00,74.55,74.55,74.42,74.46,35065.0,62.4309,62.4309,62.322,62.3555,35065.0
2018-01-12 11:20:00,74.46,74.52,74.43,74.49,33765.0,62.3555,62.4058,62.3304,62.3807,33765.0
2018-01-12 11:30:00,74.49,74.5,74.46,74.49,34400.0,62.3807,62.389,62.3555,62.3807,34400.0
2018-01-12 11:40:00,74.49,74.52,74.46,74.48,49548.0,62.3807,62.4058,62.3555,62.3723,49548.0
2018-01-12 11:50:00,74.49,74.49,74.44,74.45,52155.0,62.3807,62.3807,62.3388,62.3472,52155.0
2018-01-12 12:00:00,74.45,74.49,74.41,74.41,32641.0,62.3472,62.3807,62.3137,62.3137,32641.0
2018-01-12 12:10:00,74.41,74.42,74.35,74.37,46347.0,62.3137,62.322,62.2634,62.2802,46347.0
2018-01-12 12:20:00,74.37,74.39,74.33,74.34,24677.0,62.2802,62.2969,62.2467,62.255,24677.0
2018-01-12 12:30:00,74.35,74.35,74.28,74.29,20199.0,62.2634,62.2634,62.2048,62.2132,20199.0
2018-01-12 12:40:00,74.3,74.31,74.25,74.31,20721.0,62.2215,62.2299,62.1797,62.2299,20721.0
2018-01-12 12:50:00,74.31,74.33,74.24,74.24,25130.0,62.2299,62.2467,62.1713,62.1713,25130.0
2018-01-12 13:00:00,74.25,74.28,74.23,74.26,24732.0,62.1797,62.2048,62.1629,62.188,24732.0
2018-01-12 13:10:00,74.26,74.3,74.23,74.29,19587.0,62.188,62.2215,62.1629,62.2132,19587.0
2018-01-12 13:20:00,74.3,74.31,74.2,74.24,27078.0,62.2215,62.2299,62.1378,62.1713,27078.0
2018-01-12 13:30:00,74.23,74.32,74.23,74.32,21917.0,62.1629,62.2383,62.1629,62.2383,21917.0
2018-01-12 13:40:00,74.33,74.37,74.32,74.36,28775.0,62.2467,62.2802,62.2383,62.2718,28775.0
2018-01-12 13:50:00,74.35,74.39,74.33,74.39,43311.0,62.2634,62.2969,62.2467,62.2969,43311.0
2018-01-12 14:00:00,74.39,74.45,74.38,74.4,59466.0,62.2969,62.3472,62.2885,62.3053,59466.0
2018-01-12 14:10:00,74.4,74.4,74.37,74.39,67678.0,62.3053,62.3053,62.2802,62.2969,67678.0
2018-01-12 14:20:00,74.4,74.49,74.4,74.49,28295.0,62.3053,62.3807,62.3053,62.3807,28295.0
2018-01-12 14:30:00,74.49,74.55,74.48,74.5,39784.0,62.3807,62.4309,62.3723,62.389,39784.0
2018-01-12 14:40:00,74.5,74.6,74.48,74.59,41289.0,62.389,62.4728,62.3723,62.4644,41289.0
2018-01-12 14:50:00,74.59,74.64,74.55,74.64,29702.0,62.4644,62.5063,62.4309,62.5063,29702.0
2018-01-12 15:00:00,74.63,74.75,74.62,74.7,63141.0,62.4979,62.5984,62.4895,62.5565,63141.0
2018-01-12 15:10:00,74.69,74.7,74.6,74.67,36351.0,62.5481,62.5565,62.4728,62.5314,36351.0
2018-01-12 15:20:00,74.67,74.71,74.62,74.67,35481.0,62.5314,62.5649,62.4895,62.5314,35481.0
2018-01-12 15:30:00,74.67,74.72,74.61,74.64,50381.0,62.5314,62.5733,62.4811,62.5063,50381.0
2018-01-12 15:40:00,74.65,74.74,74.64,74.72,70468.0,62.5146,62.59,62.5063,62.5733,70468.0
2018-01-12 15:50:00,74.73,74.75,74.54,74.61,191820.0,62.5816,62.5984,62.4225,62.4811,191820.0
2018-01-16 09:30:00,74.94,75.26,74.76,75.24,167741.0,62.7575,63.0255,62.6068,63.0087,167741.0
2018-01-16 09:40:00,75.23,75.25,75.03,75.12,87250.0,63.0004,63.0171,62.8329,62.9082,87250.0
2018-01-16 09:50:00,75.13,75.22,74.98,75.03,65324.0,62.9166,62.992,62.791,62.8329,65324.0
2018-01-16 10:00:00,75.01,75.05,74.89,74.91,55511.0,62.8161,62.8496,62.7156,62.7324,55511.0
2018-01-16 10:10:00,74.92,74.98,74.88,74.98,77233.0,62.7407,62.791,62.7073,62.791,77233.0
2018-01-16 10:20:00,74.98,74.98,74.79,74.82,52112.0,62.791,62.791,62.6319,62.657,52112.0
2018-01-16 10:30:00,74.83,74.84,74.65,74.71,50022.0,62.6654,62.6738,62.5146,62.5649,50022.0
2018-01-16 10:40:00,74.72,74.79,74.72,74.73,53084.0,62.5733,62.6319,62.5733,62.5816,53084.0
2018-01-16 10:50:00,74.73,74.74,74.59,74.65,48906.0,62.5816,62.59,62.4644,62.5146,48906.0
2018-01-16 11:00:00,74.64,74.78,74.63,74.76,60778.0,62.5063,62.6235,62.4979,62.6068,60778.0
2018-01-16 11:10:00,74.77,74.88,74.75,74.83,33049.0,62.6151,62.7073,62.5984,62.6654,33049.0
2018-01-16 11:20:00,74.83,74.87,74.79,74.84,22261.0,62.6654,62.6989,62.6319,62.6738,22261.0
2018-01-16 11:30:00,74.84,74.86,74.76,74.78,47619.0,62.6738,62.6905,62.6068,62.6235,47619.0
2018-01-16 11:40:00,74.77,75.02,74.74,75.01,84322.0,62.6151,62.8245,62.59,62.8161,84322.0
2018-01-16 11:50:00,75.01,75.14,74.91,75.14,44688.0,62.8161,62.925,62.7324,62.925,44688.0
2018-01-16 12:00:00,75.15,75.33,75.15,75.33,69626.0,62.9334,63.0841,62.9334,63.0841,69626.0
2018-01-16 12:10:00,75.32,75.41,75.28,75.36,73998.0,63.0757,63.1511,63.0422,63.1092,73998.0
2018-01-16 12:20:00,75.36,75.42,75.3,75.39,58530.0,63.1092,63.1595,63.059,63.1343,58530.0
2018-01-16 12:30:00,75.4,75.48,75.35,75.47,57933.0,63.1427,63.2097,63.1008,63.2013,57933.0
2018-01-16 12:40:00,75.47,75.48,75.4,75.41,62763.0,63.2013,63.2097,63.1427,63.1511,62763.0
2018-01-16 12:50:00,75.41,75.49,75.38,75.48,129605.0,63.1511,63.2181,63.126,63.2097,129605.0
2018-01-16 13:00:00,75.48,75.58,75.46,75.58,75999.0,63.2097,63.2935,63.193,63.2935,75999.0
2018-01-16 13:10:00,75.58,75.66,75.54,75.63,77031.0,63.2935,63.3605,63.26,63.3353,77031.0
2018-01-16 13:20:00,75.64,75.69,75.58,75.69,80019.0,63.3437,63.3856,63.2935,63.3856,80019.0
2018-01-16 13:30:00,75.69,75.69,75.46,75.49,62147.0,63.3856,63.3856,63.193,63.2181,62147.0
2018-01-16 13:40:00,75.48,75.57,75.45,75.56,71460.0,63.2097,63.2851,63.1846,63.2767,71460.0
2018-01-16 13:50:00,75.56,75.65,75.56,75.59,79847.0,63.2767,63.3521,63.2767,63.3018,79847.0
2018-01-16 14:00:00,75.59,75.68,75.54,75.6,93753.0,63.3018,63.3772,63.26,63.3102,93753.0
2018-01-16 14:10:00,75.61,75.69,75.6,75.63,69717.0,63.3186,63.3856,63.3102,63.3353,69717.0
2018-01-16 14:20:00,75.63,75.66,75.58,75.63,77594.0,63.3353,63.3605,63.2935,63.3353,77594.0
2018-01-16 14:30:00,75.64,75.66,75.49,75.51,74058.0,63.3437,63.3605,63.2181,63.2348,74058.0
2018-01-16 14:40:00,75.51,75.63,75.48,75.58,77940.0,63.2348,63.3353,63.2097,63.2935,77940.0
2018-01-16 14:50:00,75.59,75.64,75.58,75.62,61695.0,63.3018,63.3437,63.2935,63.327,61695.0
2018-01-16 15:00:00,75.62,75.67,75.57,75.66,85552.0,63.327,63.3688,63.2851,63.3605,85552.0
2018-01-16 15:10:00,75.66,75.66,75.58,75.62,82369.0,63.3605,63.3605,63.2935,63.327,82369.0
2018-01-16 15:20:00,75.61,75.7,75.6,75.69,83553.0,63.3186,63.3939,63.3102,63.3856,83553.0
2018-01-16 15:30:00,75.68,75.74,75.64,75.7,116392.0,63.3772,63.4274,63.3437,63.3939,116392.0
2018-01-16 15:40:00,75.7,75.72,75.55,75.62,159059.0,63.3939,63.4107,63.2683,63.327,159059.0
2018-01-16 15:50:00,75.62,75.67,75.36,75.42,395526.0,63.327,63.3688,63.1092,63.1595,395526.0
2018-01-17 09:30:00,75.82,75.95,75.67,75.68,135841.0,63.4944,63.6033,63.3688,63.3772,135841.0
2018-01-17 09:40:00,75.68,76.07,75.68,76.06,140158.0,63.3772,63.7038,63.3772,63.6954,140158.0
2018-01-17 09:50:00,76.07,76.26,76.06,76.25,102860.0,63.7038,63.8629,63.6954,63.8545,102860.0
2018-01-17 10:00:00,76.25,76.29,76.13,76.29,75217.0,63.8545,63.888,63.754,63.888,75217.0
2018-01-17 10:10:00,76.27,76.44,76.25,76.41,92937.0,63.8713,64.0137,63.8545,63.9885,92937.0
2018-01-17 10:20:00,76.41,76.42,76.16,76.29,76744.0,63.9885,63.9969,63.7792,63.888,76744.0
2018-01-17 10:30:00,76.3,76.34,76.17,76.31,39260.0,63.8964,63.9299,63.7875,63.9048,39260.0
2018-01-17 10:40:00,76.32,76.46,76.26,76.28,76801.0,63.9132,64.0304,63.8629,63.8797,76801.0
2018-01-17 10:50:00,76.27,76.28,76.11,76.22,62259.0,63.8713,63.8797,63.7373,63.8294,62259.0
2018-01-17 11:00:00,76.23,76.45,76.21,76.44,41210.0,63.8378,64.022,63.821,64.0137,41210.0
2018-01-17 11:10:00,76.45,76.52,76.42,76.52,49314.0,64.022,64.0806,63.9969,64.0806,49314.0
2018-01-17 11:20:00,76.52,76.52,76.41,76.45,43802.0,64.0806,64.0806,63.9885,64.022,43802.0
2018-01-17 11:30:00,76.45,76.57,76.43,76.55,41340.0,64.022,64.1225,64.0053,64.1058,41340.0
2018-01-17 11:40:00,76.55,76.68,76.5,76.68,40445.0,64.1058,64.2146,64.0639,64.2146,40445.0
2018-01-17 11:50:00,76.68,76.72,76.59,76.67,68481.0,64.2146,64.2481,64.1393,64.2063,68481.0
2018-01-17 12:00:00,76.67,76.7,76.58,76.58,24651.0,64.2063,64.2314,64.1309,64.1309,24651.0
2018-01-17 12:10:00,76.56,76.61,76.49,76.49,50619.0,64.1141,64.156,64.0555,64.0555,50619.0
2018-01-17 12:20:00,76.49,76.57,76.45,76.56,48245.0,64.0555,64.1225,64.022,64.1141,48245.0
2018-01-17 12:30:00,76.55,76.58,76.5,76.56,68313.0,64.1058,64.1309,64.0639,64.1141,68313.0
2018-01-17 12:40:00,76.57,76.64,76.56,76.57,24179.0,64.1225,64.1811,64.1141,64.1225,24179.0
2018-01-17 12:50:00,76.58,76.69,76.58,76.66,53764.0,64.1309,64.223,64.1309,64.1979,53764.0
2018-01-17 13:00:00,76.67,76.85,76.65,76.84,61458.0,64.2063,64.357,64.1895,64.3486,61458.0
2018-01-17 13:10:00,76.84,76.88,76.71,76.71,36792.0,64.3486,64.3821,64.2398,64.2398,36792.0
2018-01-17 13:20:00,76.71,76.77,76.66,76.75,34449.0,64.2398,64.29,64.1979,64.2733,34449.0
2018-01-17 13:30:00,76.74,76.85,76.74,76.8,42523.0,64.2649,64.357,64.2649,64.3151,42523.0
2018-01-17 13:40:00,76.81,76.86,76.79,76.86,43679.0,64.3235,64.3654,64.3068,64.3654,43679.0
2018-01-17 13:50:00,76.86,76.92,76.82,76.91,55805.0,64.3654,64.4156,64.3319,64.4072,55805.0
2018-01-17 14:00:00,76.92,77.0,76.88,76.97,51742.0,64.4156,64.4826,64.3821,64.4575,51742.0
2018-01-17 14:10:00,76.97,76.99,76.89,76.96,49833.0,64.4575,64.4742,64.3905,64.4491,49833.0
2018-01-17 14:20:00,76.96,77.0,76.95,76.99,40977.0,64.4491,64.4826,64.4407,64.4742,40977.0
2018-01-17 14:30:00,76.98,77.0,76.93,76.95,59018.0,64.4659,64.4826,64.424,64.4407,59018.0
2018-01-17 14:40:00,76.95,77.07,76.95,77.07,100951.0,64.4407,64.5412,64.4407,64.5412,100951.0
2018-01-17 14:50:00,77.06,77.07,76.98,76.98,65555.0,64.5329,64.5412,64.4659,64.4659,65555.0
2018-01-17 15:00:00,76.98,77.12,76.98,77.08,86131.0,64.4659,64.5831,64.4659,64.5496,86131.0
2018-01-17 15:10:00,77.08,77.1,76.95,76.95,97123.0,64.5496,64.5664,64.4407,64.4407,97123.0
2018-01-17 15:20:00,76.95,76.96,76.85,76.89,53519.0,64.4407,64.4491,64.357,64.3905,53519.0
2018-01-17 15:30:00,76.89,76.89,76.79,76.87,71911.0,64.3905,64.3905,64.3068,64.3738,71911.0
2018-01-17 15:40:00,76.87,76.91,76.74,76.74,109063.0,64.3738,64.4072,64.2649,64.2649,109063.0
2018-01-17 15:50:00,76.74,76.76,76.6,76.69,308520.0,64.2649,64.2816,64.1476,64.223,308520.0
2018-01-18 09:30:00,76.72,77.05,76.57,76.93,194346.0,64.2481,64.5245,64.1225,64.424,194346.0
2018-01-18 09:40:00,76.95,77.23,76.95,77.1,214017.0,64.4407,64.6752,64.4407,64.5664,214017.0
2018-01-18 09:50:00,77.11,77.29,77.1,77.12,71445.0,64.5747,64.7255,64.5664,64.5831,71445.0
2018-01-18 10:00:00,77.11,77.15,76.96,76.98,80926.0,64.5747,64.6082,64.4491,64.4659,80926.0
2018-01-18 10:10:00,76.98,77.0,76.59,76.66,86004.0,64.4659,64.4826,64.1393,64.1979,86004.0
2018-01-18 10:20:00,76.66,76.66,76.52,76.57,64005.0,64.1979,64.1979,64.0806,64.1225,64005.0
2018-01-18 10:30:00,76.56,76.69,76.42,76.44,65647.0,64.1141,64.223,63.9969,64.0137,65647.0
2018-01-18 10:40:00,76.43,76.52,76.37,76.48,50984.0,64.0053,64.0806,63.955,64.0472,50984.0
2018-01-18 10:50:00,76.48,76.6,76.41,76.57,47497.0,64.0472,64.1476,63.9885,64.1225,47497.0
2018-01-18 11:00:00,76.57,76.57,76.38,76.38,49773.0,64.1225,64.1225,63.9634,63.9634,49773.0
2018-01-18 11:10:00,76.37,76.49,76.34,76.49,54425.0,63.955,64.0555,63.9299,64.0555,54425.0
2018-01-18 11:20:00,76.49,76.59,76.46,76.47,52934.0,64.0555,64.1393,64.0304,64.0388,52934.0
2018-01-18 11:30:00,76.48,76.67,76.48,76.58,49859.0,64.0472,64.2063,64.0472,64.1309,49859.0
2018-01-18 11:40:00,76.58,76.61,76.46,76.5,51781.0,64.1309,64.156,64.0304,64.0639,51781.0
2018-01-18 11:50:00,76.51,76.62,76.49,76.58,51726.0,64.0723,64.1644,64.0555,64.1309,51726.0
2018-01-18 12:00:00,76.58,76.64,76.49,76.51,44270.0,64.1309,64.1811,64.0555,64.0723,44270.0
2018-01-18 12:10:00,76.49,76.52,76.45,76.51,25823.0,64.0555,64.0806,64.022,64.0723,25823.0
2018-01-18 12:20:00,76.52,76.59,76.51,76.58,38983.0,64.0806,64.1393,64.0723,64.1309,38983.0
2018-01-18 12:30:00,76.58,76.62,76.55,76.62,24419.0,64.1309,64.1644,64.1058,64.1644,24419.0
2018-01-18 12:40:00,76.62,76.64,76.54,76.58,24666.0,64.1644,64.1811,64.0974,64.1309,24666.0
2018-01-18 12:50:00,76.58,76.6,76.52,76.52,24446.0,64.1309,64.1476,64.0806,64.0806,24446.0
2018-01-18 13:00:00,76.52,76.57,76.45,76.55,34613.0,64.0806,64.1225,64.022,64.1058,34613.0
2018-01-18 13:10:00,76.55,76.58,76.54,76.56,18006.0,64.1058,64.1309,64.0974,64.1141,18006.0
2018-01-18 13:20:00,76.57,76.59,76.51,76.55,51451.0,64.1225,64.1393,64.0723,64.1058,51451.0
2018-01-18 13:30:00,76.56,76.59,76.55,76.57,32713.0,64.1141,64.1393,64.1058,64.1225,32713.0
2018-01-18 13:40:00,76.58,76.71,76.57,76.66,42748.0,64.1309,64.2398,64.1225,64.1979,42748.0
2018-01-18 13:50:00,76.66,76.8,76.63,76.77,55757.0,64.1979,64.3151,64.1728,64.29,55757.0
2018-01-18 14:00:00,76.77,76.85,76.75,76.8,65209.0,64.29,64.357,64.2733,64.3151,65209.0
2018-01-18 14:10:00,76.81,76.82,76.74,76.77,58978.0,64.3235,64.3319,64.2649,64.29,58978.0
2018-01-18 14:20:00,76.77,76.78,76.69,76.72,35579.0,64.29,64.2984,64.223,64.2481,35579.0
2018-01-18 14:30:00,76.72,76.83,76.69,76.81,46194.0,64.2481,64.3403,64.223,64.3235,46194.0
2018-01-18 14:40:00,76.81,76.82,76.75,76.78,40430.0,64.3235,64.3319,64.2733,64.2984,40430.0
2018-01-18 14:50:00,76.78,76.88,76.76,76.88,40012.0,64.2984,64.3821,64.2816,64.3821,40012.0
2018-01-18 15:00:00,76.88,76.9,76.82,76.84,55893.0,64.3821,64.3989,64.3319,64.3486,55893.0
2018-01-18 15:10:00,76.84,76.87,76.81,76.84,47462.0,64.3486,64.3738,64.3235,64.3486,47462.0
2018-01-18 15:20:00,76.84,76.84,76.7,76.7,75262.0,64.3486,64.3486,64.2314,64.2314,75262.0
2018-01-18 15:30:00,76.71,76.71,76.58,76.64,69821.0,64.2398,64.2398,64.1309,64.1811,69821.0
2018-01-18 15:40:00,76.65,76.66,76.59,76.65,114187.0,64.1895,64.1979,64.1393,64.1895,114187.0
2018-01-18 15:50:00,76.65,76.67,76.59,76.64,235286.0,64.1895,64.2063,64.1393,64.1811,235286.0
2018-01-19 09:30:00,76.96,77.7,76.8,77.63,549425.0,64.4491,65.0688,64.3151,65.0102,549425.0
2018-01-19 09:40:00,77.65,77.91,77.65,77.76,132458.0,65.027,65.2447,65.027,65.1191,132458.0
2018-01-19 09:50:00,77.75,77.82,77.61,77.78,175656.0,65.1107,65.1693,64.9935,65.1358,175656.0
2018-01-19 10:00:00,77.75,77.77,77.48,77.56,118438.0,65.1107,65.1274,64.8846,64.9516,118438.0
2018-01-19 10:10:00,77.57,77.61,77.51,77.56,67346.0,64.96,64.9935,64.9097,64.9516,67346.0
2018-01-19 10:20:00,77.56,77.79,77.51,77.74,100257.0,64.9516,65.1442,64.9097,65.1023,100257.0
2018-01-19 10:30:00,77.73,77.75,77.43,77.63,96158.0,65.0939,65.1107,64.8427,65.0102,96158.0
2018-01-19 10:40:00,77.64,77.64,77.55,77.6,77700.0,65.0186,65.0186,64.9432,64.9851,77700.0
2018-01-19 10:50:00,77.59,77.62,77.52,77.57,44122.0,64.9767,65.0018,64.9181,64.96,44122.0
2018-01-19 11:00:00,77.57,77.58,77.41,77.46,56054.0,64.96,64.9683,64.826,64.8678,56054.0
2018-01-19 11:10:00,77.44,77.56,77.44,77.52,55599.0,64.8511,64.9516,64.8511,64.9181,55599.0
2018-01-19 11:20:00,77.53,77.59,77.47,77.59,44425.0,64.9265,64.9767,64.8762,64.9767,44425.0
2018-01-19 11:30:00,77.59,77.68,77.55,77.57,125715.0,64.9767,65.0521,64.9432,64.96,125715.0
2018-01-19 11:40:00,77.58,77.61,77.51,77.56,40223.0,64.9683,64.9935,64.9097,64.9516,40223.0
2018-01-19 11:50:00,77.56,77.58,77.47,77.48,46787.0,64.9516,64.9683,64.8762,64.8846,46787.0
2018-01-19 12:00:00,77.48,77.49,77.41,77.45,33063.0,64.8846,64.893,64.826,64.8595,33063.0
2018-01-19 12:10:00,77.45,77.47,77.41,77.46,39179.0,64.8595,64.8762,64.826,64.8678,39179.0
2018-01-19 12:20:00,77.45,77.5,77.39,77.47,46384.0,64.8595,64.9013,64.8092,64.8762,46384.0
2018-01-19 12:30:00,77.46,77.47,77.41,77.42,30965.0,64.8678,64.8762,64.826,64.8343,30965.0
2018-01-19 12:40:00,77.42,77.48,77.4,77.47,54146.0,64.8343,64.8846,64.8176,64.8762,54146.0
2018-01-19 12:50:00,77.47,77.48,77.36,77.38,50415.0,64.8762,64.8846,64.7841,64.8008,50415.0
2018-01-19 13:00:00,77.39,77.41,77.38,77.4,44830.0,64.8092,64.826,64.8008,64.8176,44830.0
2018-01-19 13:10:00,77.41,77.41,77.38,77.39,21318.0,64.826,64.826,64.8008,64.8092,21318.0
2018-01-19 13:20:00,77.39,77.41,77.38,77.41,32857.0,64.8092,64.826,64.8008,64.826,32857.0
2018-01-19 13:30:00,77.41,77.45,77.39,77.44,29832.0,64.826,64.8595,64.8092,64.8511,29832.0
2018-01-19 13:40:00,77.44,77.48,77.44,77.45,30445.0,64.8511,64.8846,64.8511,64.8595,30445.0
2018-01-19 13:50:00,77.45,77.5,77.44,77.46,25174.0,64.8595,64.9013,64.8511,64.8678,25174.0
2018-01-19 14:00:00,77.46,77.67,77.45,77.6,89624.0,64.8678,65.0437,64.8595,64.9851,89624.0
2018-01-19 14:10:00,77.6,77.64,77.55,77.6,52914.0,64.9851,65.0186,64.9432,64.9851,52914.0
2018-01-19 14:20:00,77.59,77.61,77.55,77.58,51113.0,64.9767,64.9935,64.9432,64.9683,51113.0
2018-01-19 14:30:00,77.57,77.63,77.53,77.54,54624.0,64.96,65.0102,64.9265,64.9348,54624.0
2018-01-19 14:40:00,77.54,77.55,77.51,77.52,58478.0,64.9348,64.9432,64.9097,64.9181,58478.0
2018-01-19 14:50:00,77.52,77.57,77.49,77.5,57517.0,64.9181,64.96,64.893,64.9013,57517.0
2018-01-19 15:00:00,77.5,77.52,77.46,77.46,66439.0,64.9013,64.9181,64.8678,64.8678,66439.0
2018-01-19 15:10:00,77.46,77.49,77.43,77.47,48194.0,64.8678,64.893,64.8427,64.8762,48194.0
2018-01-19 15:20:00,77.47,77.58,77.46,77.53,103726.0,64.8762,64.9683,64.8678,64.9265,103726.0
2018-01-19 15:30:00,77.53,77.56,77.49,77.51,147349.0,64.9265,64.9516,64.893,64.9097,147349.0
2018-01-19 15:40:00,77.52,77.53,77.49,77.52,139574.0,64.9181,64.9265,64.893,64.9181,139574.0
2018-01-19 15:50:00,77.52,77.54,77.48,77.51,458912.0,64.9181,64.9348,64.8846,64.9097,458912.0
2018-01-22 09:30:00,76.87,77.08,76.64,77.05,222822.0,64.7065,64.8833,64.5129,64.858,222822.0
2018-01-22 09:40:00,77.06,77.33,77.06,77.3,63269.0,64.8665,65.0937,64.8665,65.0685,63269.0
2018-01-22 09:50:00,77.3,77.3,77.1,77.11,53317.0,65.0685,65.0685,64.9001,64.9085,53317.0
2018-01-22 10:00:00,77.12,77.35,77.07,77.34,58328.0,64.917,65.1106,64.8749,65.1021,58328.0
2018-01-22 10:10:00,77.34,77.48,77.29,77.48,81539.0,65.1021,65.22,65.0601,65.22,81539.0
2018-01-22 10:20:00,77.47,77.55,77.43,77.44,83175.0,65.2116,65.2789,65.1779,65.1863,83175.0
2018-01-22 10:30:00,77.45,77.55,77.35,77.39,68301.0,65.1947,65.2789,65.1106,65.1442,68301.0
2018-01-22 10:40:00,77.39,77.4,77.28,77.29,53559.0,65.1442,65.1527,65.0516,65.0601,53559.0
2018-01-22 10:50:00,77.28,77.3,77.14,77.24,77365.0,65.0516,65.0685,64.9338,65.018,77365.0
2018-01-22 11:00:00,77.24,77.34,77.24,77.27,61849.0,65.018,65.1021,65.018,65.0432,61849.0
2018-01-22 11:10:00,77.26,77.42,77.21,77.38,50406.0,65.0348,65.1695,64.9927,65.1358,50406.0
2018-01-22 11:20:00,77.39,77.42,77.28,77.3,35638.0,65.1442,65.1695,65.0516,65.0685,35638.0
2018-01-22 11:30:00,77.28,77.3,77.22,77.28,37953.0,65.0516,65.0685,65.0011,65.0516,37953.0
2018-01-22 11:40:00,77.29,77.39,77.28,77.33,38170.0,65.0601,65.1442,65.0516,65.0937,38170.0
2018-01-22 11:50:00,77.33,77.37,77.29,77.36,26941.0,65.0937,65.1274,65.0601,65.119,26941.0
2018-01-22 12:00:00,77.36,77.39,77.25,77.27,31302.0,65.119,65.1442,65.0264,65.0432,31302.0
2018-01-22 12:10:00,77.26,77.29,77.22,77.22,27839.0,65.0348,65.0601,65.0011,65.0011,27839.0
2018-01-22 12:20:00,77.22,77.3,77.21,77.3,30929.0,65.0011,65.0685,64.9927,65.0685,30929.0
2018-01-22 12:30:00,77.3,77.41,77.29,77.41,20130.0,65.0685,65.1611,65.0601,65.1611,20130.0
2018-01-22 12:40:00,77.41,77.5,77.4,77.47,88572.0,65.1611,65.2368,65.1527,65.2116,88572.0
2018-01-22 12:50:00,77.46,77.48,77.35,77.35,34072.0,65.2032,65.22,65.1106,65.1106,34072.0
2018-01-22 13:00:00,77.34,77.36,77.23,77.28,47833.0,65.1021,65.119,65.0096,65.0516,47833.0
2018-01-22 13:10:00,77.29,77.32,77.26,77.28,27377.0,65.0601,65.0853,65.0348,65.0516,27377.0
2018-01-22 13:20:00,77.27,77.3,77.25,77.25,23164.0,65.0432,65.0685,65.0264,65.0264,23164.0
2018-01-22 13:30:00,77.25,77.34,77.25,77.29,28306.0,65.0264,65.1021,65.0264,65.0601,28306.0
2018-01-22 13:40:00,77.28,77.3,77.25,77.28,22925.0,65.0516,65.0685,65.0264,65.0516,22925.0
2018-01-22 13:50:00,77.29,77.29,77.2,77.26,36145.0,65.0601,65.0601,64.9843,65.0348,36145.0
2018-01-22 14:00:00,77.27,77.3,77.24,77.24,24233.0,65.0432,65.0685,65.018,65.018,24233.0
2018-01-22 14:10:00,77.25,77.34,77.25,77.33,25327.0,65.0264,65.1021,65.0264,65.0937,25327.0
2018-01-22 14:20:00,77.34,77.34,77.24,77.26,32330.0,65.1021,65.1021,65.018,65.0348,32330.0
2018-01-22 14:30:00,77.26,77.28,77.23,77.27,18407.0,65.0348,65.0516,65.0096,65.0432,18407.0
2018-01-22 14:40:00,77.27,77.3,77.24,77.29,29807.0,65.0432,65.0685,65.018,65.0601,29807.0
2018-01-22 14:50:00,77.29,77.33,77.28,77.3,25606.0,65.0601,65.0937,65.0516,65.0685,25606.0
2018-01-22 15:00:00,77.29,77.3,77.26,77.27,24268.0,65.0601,65.0685,65.0348,65.0432,24268.0
2018-01-22 15:10:00,77.28,77.32,77.27,77.3,59581.0,65.0516,65.0853,65.0432,65.0685,59581.0
2018-01-22 15:20:00,77.3,77.39,77.29,77.34,114257.0,65.0685,65.1442,65.0601,65.1021,114257.0
2018-01-22 15:30:00,77.33,77.38,77.29,77.33,82001.0,65.0937,65.1358,65.0601,65.0937,82001.0
2018-01-22 15:40:00,77.33,77.37,77.28,77.35,113753.0,65.0937,65.1274,65.0516,65.1106,113753.0
2018-01-22 15:50:00,77.36,77.39,77.29,77.38,215389.0,65.119,65.1442,65.0601,65.1358,215389.0
2018-01-23 09:30:00,77.0,77.09,76.38,76.77,145048.0,64.8159,64.8917,64.2941,64.6223,145048.0
2018-01-23 09:40:00,76.81,76.81,76.37,76.68,198509.0,64.656,64.656,64.2856,64.5466,198509.0
2018-01-23 09:50:00,76.68,77.08,76.68,77.05,119812.0,64.5466,64.8833,64.5466,64.858,119812.0
2018-01-23 10:00:00,77.05,77.05,76.77,76.94,50253.0,64.858,64.858,64.6223,64.7654,50253.0
2018-01-23 10:10:00,76.96,77.11,76.95,77.1,41679.0,64.7823,64.9085,64.7739,64.9001,41679.0
2018-01-23 10:20:00,77.1,77.16,76.98,76.98,53514.0,64.9001,64.9506,64.7991,64.7991,53514.0
2018-01-23 10:30:00,76.97,77.0,76.93,76.99,33576.0,64.7907,64.8159,64.757,64.8075,33576.0
2018-01-23 10:40:00,76.99,77.06,76.93,77.06,35946.0,64.8075,64.8665,64.757,64.8665,35946.0
2018-01-23 10:50:00,77.06,77.17,77.02,77.14,40859.0,64.8665,64.959,64.8328,64.9338,40859.0
2018-01-23 11:00:00,77.14,77.17,77.04,77.07,43054.0,64.9338,64.959,64.8496,64.8749,43054.0
2018-01-23 11:10:00,77.07,77.08,77.01,77.01,46647.0,64.8749,64.8833,64.8244,64.8244,46647.0
2018-01-23 11:20:00,77.01,77.05,76.97,77.04,53586.0,64.8244,64.858,64.7907,64.8496,53586.0
2018-01-23 11:30:00,77.05,77.06,76.93,76.97,59536.0,64.858,64.8665,64.757,64.7907,59536.0
2018-01-23 11:40:00,76.97,77.04,76.91,77.0,44632.0,64.7907,64.8496,64.7402,64.8159,44632.0
2018-01-23 11:50:00,77.0,77.01,76.96,76.97,33346.0,64.8159,64.8244,64.7823,64.7907,33346.0
2018-01-23 12:00:00,76.97,76.97,76.81,76.82,51615.0,64.7907,64.7907,64.656,64.6644,51615.0
2018-01-23 12:10:00,76.81,76.86,76.8,76.84,34076.0,64.656,64.6981,64.6476,64.6813,34076.0
2018-01-23 12:20:00,76.86,76.93,76.86,76.91,29938.0,64.6981,64.757,64.6981,64.7402,29938.0
2018-01-23 12:30:00,76.91,76.98,76.91,76.95,24508.0,64.7402,64.7991,64.7402,64.7739,24508.0
2018-01-23 12:40:00,76.96,76.96,76.88,76.91,31581.0,64.7823,64.7823,64.7149,64.7402,31581.0
2018-01-23 12:50:00,76.91,77.0,76.9,77.0,32733.0,64.7402,64.8159,64.7318,64.8159,32733.0
2018-01-23 13:00:00,76.99,77.01,76.89,76.89,69809.0,64.8075,64.8244,64.7234,64.7234,69809.0
2018-01-23 13:10:00,76.89,76.91,76.85,76.86,37558.0,64.7234,64.7402,64.6897,64.6981,37558.0
2018-01-23 13:20:00,76.85,76.89,76.78,76.84,85634.0,64.6897,64.7234,64.6308,64.6813,85634.0
2018-01-23 13:30:00,76.85,76.87,76.82,76.83,23711.0,64.6897,64.7065,64.6644,64.6728,23711.0
2018-01-23 13:40:00,76.83,76.96,76.82,76.94,43880.0,64.6728,64.7823,64.6644,64.7654,43880.0
2018-01-23 13:50:00,76.94,77.0,76.93,76.95,50062.0,64.7654,64.8159,64.757,64.7739,50062.0
2018-01-23 14:00:00,76.96,76.97,76.91,76.95,35260.0,64.7823,64.7907,64.7402,64.7739,35260.0
2018-01-23 14:10:00,76.95,76.99,76.93,76.95,52265.0,64.7739,64.8075,64.757,64.7739,52265.0
2018-01-23 14:20:00,76.96,77.02,76.92,76.99,43946.0,64.7823,64.8328,64.7486,64.8075,43946.0
2018-01-23 14:30:00,76.99,77.05,76.98,77.03,39096.0,64.8075,64.858,64.7991,64.8412,39096.0
2018-01-23 14:40:00,77.03,77.07,77.02,77.07,34360.0,64.8412,64.8749,64.8328,64.8749,34360.0
2018-01-23 14:50:00,77.06,77.08,77.05,77.05,38526.0,64.8665,64.8833,64.858,64.858,38526.0
2018-01-23 15:00:00,77.05,77.07,76.99,77.02,37308.0,64.858,64.8749,64.8075,64.8328,37308.0
2018-01-23 15:10:00,77.02,77.03,76.97,77.01,56374.0,64.8328,64.8412,64.7907,64.8244,56374.0
2018-01-23 15:20:00,77.01,77.07,77.0,77.03,65722.0,64.8244,64.8749,64.8159,64.8412,65722.0
2018-01-23 15:30:00,77.04,77.07,77.04,77.06,76146.0,64.8496,64.8749,64.8496,64.8665,76146.0
2018-01-23 15:40:00,77.06,77.06,76.96,76.96,97991.0,64.8665,64.8665,64.7823,64.7823,97991.0
2018-01-23 15:50:00,76.96,76.96,76.84,76.91,440840.0,64.7823,64.7823,64.6813,64.7402,440840.0
2018-01-24 09:30:00,76.99,77.14,76.72,76.92,191482.0,64.8075,64.9338,64.5803,64.7486,191482.0
2018-01-24 09:40:00,76.91,77.04,76.84,77.0,127683.0,64.7402,64.8496,64.6813,64.8159,127683.0
2018-01-24 09:50:00,77.01,77.1,76.96,76.99,86408.0,64.8244,64.9001,64.7823,64.8075,86408.0
2018-01-24 10:00:00,76.99,77.08,76.9,76.95,67612.0,64.8075,64.8833,64.7318,64.7739,67612.0
2018-01-24 10:10:00,76.95,76.98,76.86,76.93,62274.0,64.7739,64.7991,64.6981,64.757,62274.0
2018-01-24 10:20:00,76.93,76.95,76.81,76.82,57324.0,64.757,64.7739,64.656,64.6644,57324.0
2018-01-24 10:30:00,76.84,76.97,76.84,76.95,99593.0,64.6813,64.7907,64.6813,64.7739,99593.0
2018-01-24 10:40:00,76.95,77.08,76.93,77.07,40012.0,64.7739,64.8833,64.757,64.8749,40012.0
2018-01-24 10:50:00,77.06,77.12,76.99,77.12,87291.0,64.8665,64.917,64.8075,64.917,87291.0
2018-01-24 11:00:00,77.12,77.15,77.01,77.04,42426.0,64.917,64.9422,64.8244,64.8496,42426.0
2018-01-24 11:10:00,77.04,77.04,76.88,76.89,48625.0,64.8496,64.8496,64.7149,64.7234,48625.0
2018-01-24 11:20:00,76.89,76.9,76.73,76.74,43230.0,64.7234,64.7318,64.5887,64.5971,43230.0
2018-01-24 11:30:00,76.73,76.97,76.72,76.81,119481.0,64.5887,64.7907,64.5803,64.656,119481.0
2018-01-24 11:40:00,76.8,76.83,76.7,76.7,28111.0,64.6476,64.6728,64.5634,64.5634,28111.0
2018-01-24 11:50:00,76.7,76.73,76.63,76.69,46134.0,64.5634,64.5887,64.5045,64.555,46134.0
2018-01-24 12:00:00,76.69,76.73,76.63,76.65,33307.0,64.555,64.5887,64.5045,64.5213,33307.0
2018-01-24 12:10:00,76.65,76.68,76.6,76.63,36507.0,64.5213,64.5466,64.4792,64.5045,36507.0
2018-01-24 12:20:00,76.63,76.66,76.58,76.64,29728.0,64.5045,64.5297,64.4624,64.5129,29728.0
2018-01-24 12:30:00,76.65,76.67,76.54,76.55,27820.0,64.5213,64.5382,64.4287,64.4372,27820.0
2018-01-24 12:40:00,76.55,76.67,76.51,76.67,43722.0,64.4372,64.5382,64.4035,64.5382,43722.0
2018-01-24 12:50:00,76.66,76.71,76.55,76.56,27846.0,64.5297,64.5718,64.4372,64.4456,27846.0
2018-01-24 13:00:00,76.57,76.59,76.46,76.49,46931.0,64.454,64.4708,64.3614,64.3866,46931.0
2018-01-24 13:10:00,76.48,76.55,76.45,76.54,40110.0,64.3782,64.4372,64.353,64.4287,40110.0
2018-01-24 13:20:00,76.54,76.67,76.52,76.64,41550.0,64.4287,64.5382,64.4119,64.5129,41550.0
2018-01-24 13:30:00,76.64,76.71,76.59,76.61,50511.0,64.5129,64.5718,64.4708,64.4877,50511.0
2018-01-24 13:40:00,76.61,76.7,76.59,76.7,59933.0,64.4877,64.5634,64.4708,64.5634,59933.0
2018-01-24 13:50:00,76.71,76.78,76.68,76.72,47711.0,64.5718,64.6308,64.5466,64.5803,47711.0
2018-01-24 14:00:00,76.72,76.76,76.68,76.7,43014.0,64.5803,64.6139,64.5466,64.5634,43014.0
2018-01-24 14:10:00,76.71,76.8,76.65,76.8,59975.0,64.5718,64.6476,64.5213,64.6476,59975.0
2018-01-24 14:20:00,76.8,76.8,76.73,76.78,64279.0,64.6476,64.6476,64.5887,64.6308,64279.0
2018-01-24 14:30:00,76.77,76.8,76.72,76.76,43798.0,64.6223,64.6476,64.5803,64.6139,43798.0
2018-01-24 14:40:00,76.76,76.8,76.73,76.76,55459.0,64.6139,64.6476,64.5887,64.6139,55459.0
2018-01-24 14:50:00,76.76,76.88,76.72,76.86,55532.0,64.6139,64.7149,64.5803,64.6981,55532.0
2018-01-24 15:00:00,76.86,76.86,76.8,76.8,50521.0,64.6981,64.6981,64.6476,64.6476,50521.0
2018-01-24 15:10:00,76.81,76.89,76.8,76.84,54547.0,64.656,64.7234,64.6476,64.6813,54547.0
2018-01-24 15:20:00,76.84,76.87,76.8,76.87,60804.0,64.6813,64.7065,64.6476,64.7065,60804.0
2018-01-24 15:30:00,76.87,76.89,76.82,76.89,85692.0,64.7065,64.7234,64.6644,64.7234,85692.0
2018-01-24 15:40:00,76.88,76.96,76.84,76.91,152576.0,64.7149,64.7823,64.6813,64.7402,152576.0
2018-01-24 15:50:00,76.91,76.93,76.77,76.81,341344.0,64.7402,64.757,64.6223,64.656,341344.0
2018-01-25 09:30:00,77.07,77.07,76.62,76.7,135278.0,64.8749,64.8749,64.4961,64.5634,135278.0
2018-01-25 09:40:00,76.7,77.0,76.7,76.96,54395.0,64.5634,64.8159,64.5634,64.7823,54395.0
2018-01-25 09:50:00,76.97,77.07,76.95,76.95,103075.0,64.7907,64.8749,64.7739,64.7739,103075.0
2018-01-25 10:00:00,76.96,77.18,76.95,77.03,58294.0,64.7823,64.9675,64.7739,64.8412,58294.0
2018-01-25 10:10:00,77.02,77.05,76.94,76.97,77495.0,64.8328,64.858,64.7654,64.7907,77495.0
2018-01-25 10:20:00,76.98,76.98,76.77,76.9,76939.0,64.7991,64.7991,64.6223,64.7318,76939.0
2018-01-25 10:30:00,76.89,77.05,76.84,77.04,48423.0,64.7234,64.858,64.6813,64.8496,48423.0
2018-01-25 10:40:00,77.05,77.12,76.99,77.02,49724.0,64.858,64.917,64.8075,64.8328,49724.0
2018-01-25 10:50:00,77.02,77.09,76.89,76.92,135219.0,64.8328,64.8917,64.7234,64.7486,135219.0
2018-01-25 11:00:00,76.93,77.05,76.92,77.02,93935.0,64.757,64.858,64.7486,64.8328,93935.0
2018-01-25 11:10:00,77.02,77.15,77.0,77.09,88991.0,64.8328,64.9422,64.8159,64.8917,88991.0
2018-01-25 11:20:00,77.09,77.19,77.07,77.14,98215.0,64.8917,64.9759,64.8749,64.9338,98215.0
2018-01-25 11:30:00,77.14,77.26,77.11,77.21,117673.0,64.9338,65.0348,64.9085,64.9927,117673.0
2018-01-25 11:40:00,77.21,77.21,76.98,77.07,58143.0,64.9927,64.9927,64.7991,64.8749,58143.0
2018-01-25 11:50:00,77.07,77.12,76.95,77.02,112019.0,64.8749,64.917,64.7739,64.8328,112019.0
2018-01-25 12:00:00,77.04,77.24,76.99,77.23,134571.0,64.8496,65.018,64.8075,65.0096,134571.0
2018-01-25 12:10:00,77.24,77.3,77.21,77.28,38244.0,65.018,65.0685,64.9927,65.0516,38244.0
2018-01-25 12:20:00,77.28,77.29,77.18,77.22,55103.0,65.0516,65.0601,64.9675,65.0011,55103.0
2018-01-25 12:30:00,77.22,77.28,77.17,77.2,61200.0,65.0011,65.0516,64.959,64.9843,61200.0
2018-01-25 12:40:00,77.21,77.23,77.16,77.19,50179.0,64.9927,65.0096,64.9506,64.9759,50179.0
2018-01-25 12:50:00,77.19,77.19,77.07,77.11,77465.0,64.9759,64.9759,64.8749,64.9085,77465.0
2018-01-25 13:00:00,77.12,77.12,77.08,77.12,47842.0,64.917,64.917,64.8833,64.917,47842.0
2018-01-25 13:10:00,77.12,77.22,77.11,77.16,50041.0,64.917,65.0011,64.9085,64.9506,50041.0
2018-01-25 13:20:00,77.15,77.15,77.09,77.11,44208.0,64.9422,64.9422,64.8917,64.9085,44208.0
2018-01-25 13:30:00,77.11,77.12,77.07,77.1,33210.0,64.9085,64.917,64.8749,64.9001,33210.0
2018-01-25 13:40:00,77.11,77.15,77.07,77.08,53680.0,64.9085,64.9422,64.8749,64.8833,53680.0
2018-01-25 13:50:00,77.08,77.08,76.95,77.0,53387.0,64.8833,64.8833,64.7739,64.8159,53387.0
2018-01-25 14:00:00,77.0,77.02,76.96,76.96,62061.0,64.8159,64.8328,64.7823,64.7823,62061.0
2018-01-25 14:10:00,76.97,76.97,76.84,76.9,60186.0,64.7907,64.7907,64.6813,64.7318,60186.0
2018-01-25 14:20:00,76.9,76.94,76.85,76.89,57119.0,64.7318,64.7654,64.6897,64.7234,57119.0
2018-01-25 14:30:00,76.89,76.98,76.82,76.86,79383.0,64.7234,64.7991,64.6644,64.6981,79383.0
2018-01-25 14:40:00,76.86,76.91,76.84,76.85,72108.0,64.6981,64.7402,64.6813,64.6897,72108.0
2018-01-25 14:50:00,76.86,76.91,76.84,76.87,73288.0,64.6981,64.7402,64.6813,64.7065,73288.0
2018-01-25 15:00:00,76.88,77.07,76.85,77.01,66814.0,64.7149,64.8749,64.6897,64.8244,66814.0
2018-01-25 15:10:00,77.01,77.04,76.94,77.04,81148.0,64.8244,64.8496,64.7654,64.8496,81148.0
2018-01-25 15:20:00,77.03,77.18,76.99,77.17,81079.0,64.8412,64.9675,64.8075,64.959,81079.0
2018-01-25 15:30:00,77.16,77.33,77.15,77.27,215342.0,64.9506,65.0937,64.9422,65.0432,215342.0
2018-01-25 15:40:00,77.28,77.36,77.21,77.26,170802.0,65.0516,65.119,64.9927,65.0348,170802.0
2018-01-25 15:50:00,77.26,77.33,77.22,77.32,371388.0,65.0348,65.0937,65.0011,65.0853,371388.0
2018-01-26 09:30:00,73.84,74.29,73.35,73.76,813944.0,62.156,62.5348,61.7435,62.0886,813944.0
2018-01-26 09:40:00,73.77,73.85,73.41,73.58,562066.0,62.097,62.1644,61.794,61.9371,562066.0
2018-01-26 09:50:00,73.58,73.6,73.1,73.12,415903.0,61.9371,61.9539,61.5331,61.5499,415903.0
2018-01-26 10:00:00,73.11,73.19,72.79,72.95,457819.0,61.5415,61.6088,61.2721,61.4068,457819.0
2018-01-26 10:10:00,72.93,73.15,72.86,72.97,353193.0,61.39,61.5751,61.331,61.4236,353193.0
2018-01-26 10:20:00,72.97,73.14,72.88,73.01,214476.0,61.4236,61.5667,61.3479,61.4573,214476.0
2018-01-26 10:30:00,73.0,73.0,72.6,72.62,224988.0,61.4489,61.4489,61.1122,61.129,224988.0
2018-01-26 10:40:00,72.62,72.98,72.57,72.91,280741.0,61.129,61.432,61.0869,61.3731,280741.0
2018-01-26 10:50:00,72.89,73.3,72.89,73.16,284180.0,61.3563,61.7014,61.3563,61.5836,284180.0
2018-01-26 11:00:00,73.15,73.47,73.12,73.45,207211.0,61.5751,61.8445,61.5499,61.8277,207211.0
2018-01-26 11:10:00,73.45,73.93,73.38,73.89,351754.0,61.8277,62.2317,61.7688,62.1981,351754.0
2018-01-26 11:20:00,73.91,73.91,72.93,73.27,303961.0,62.2149,62.2149,61.39,61.6762,303961.0
2018-01-26 11:30:00,73.25,73.39,73.04,73.07,119249.0,61.6593,61.7772,61.4826,61.5078,119249.0
2018-01-26 11:40:00,73.07,73.26,72.88,72.89,254356.0,61.5078,61.6677,61.3479,61.3563,254356.0
2018-01-26 11:50:00,72.89,72.95,72.7,72.73,163935.0,61.3563,61.4068,61.1964,61.2216,163935.0
2018-01-26 12:00:00,72.74,72.75,72.45,72.54,312715.0,61.23,61.2384,60.9859,61.0617,312715.0
2018-01-26 12:10:00,72.55,72.63,72.48,72.53,227308.0,61.0701,61.1374,61.0112,61.0533,227308.0
2018-01-26 12:20:00,72.56,72.58,72.45,72.57,183722.0,61.0785,61.0953,60.9859,61.0869,183722.0
2018-01-26 12:30:00,72.57,72.74,72.5,72.7,110621.0,61.0869,61.23,61.028,61.1964,110621.0
2018-01-26 12:40:00,72.71,72.85,72.71,72.82,97145.0,61.2048,61.3226,61.2048,61.2974,97145.0
2018-01-26 12:50:00,72.81,73.0,72.79,72.97,78123.0,61.2889,61.4489,61.2721,61.4236,78123.0
2018-01-26 13:00:00,72.98,72.99,72.79,72.87,122445.0,61.432,61.4405,61.2721,61.3395,122445.0
2018-01-26 13:10:00,72.86,72.86,72.62,72.72,79540.0,61.331,61.331,61.129,61.2132,79540.0
2018-01-26 13:20:00,72.73,73.05,72.72,72.95,97591.0,61.2216,61.491,61.2132,61.4068,97591.0
2018-01-26 13:30:00,72.95,72.97,72.88,72.9,56714.0,61.4068,61.4236,61.3479,61.3647,56714.0
2018-01-26 13:40:00,72.89,72.93,72.81,72.86,84240.0,61.3563,61.39,61.2889,61.331,84240.0
2018-01-26 13:50:00,72.87,73.16,72.83,73.08,153116.0,61.3395,61.5836,61.3058,61.5162,153116.0
2018-01-26 14:00:00,73.09,73.12,72.95,73.12,130840.0,61.5246,61.5499,61.4068,61.5499,130840.0
2018-01-26 14:10:00,73.1,73.32,73.08,73.18,146569.0,61.5331,61.7182,61.5162,61.6004,146569.0
2018-01-26 14:20:00,73.19,73.3,73.1,73.25,119021.0,61.6088,61.7014,61.5331,61.6593,119021.0
2018-01-26 14:30:00,73.25,73.3,73.12,73.15,122165.0,61.6593,61.7014,61.5499,61.5751,122165.0
2018-01-26 14:40:00,73.16,73.33,73.15,73.31,152087.0,61.5836,61.7267,61.5751,61.7098,152087.0
2018-01-26 14:50:00,73.31,73.38,73.3,73.38,137545.0,61.7098,61.7688,61.7014,61.7688,137545.0
2018-01-26 15:00:00,73.37,73.38,73.13,73.26,182645.0,61.7603,61.7688,61.5583,61.6677,182645.0
2018-01-26 15:10:00,73.26,73.32,73.23,73.29,174616.0,61.6677,61.7182,61.6425,61.693,174616.0
2018-01-26 15:20:00,73.29,73.38,73.28,73.37,158769.0,61.693,61.7688,61.6846,61.7603,158769.0
2018-01-26 15:30:00,73.37,73.71,73.36,73.69,323514.0,61.7603,62.0465,61.7519,62.0297,323514.0
2018-01-26 15:40:00,73.68,73.72,73.36,73.4,390469.0,62.0213,62.055,61.7519,61.7856,390469.0
2018-01-26 15:50:00,73.4,73.53,73.36,73.45,697747.0,61.7856,61.895,61.7519,61.8277,697747.0
2018-01-29 09:30:00,73.41,73.56,73.28,73.4,335530.0,61.794,61.9203,61.6846,61.7856,335530.0
2018-01-29 09:40:00,73.41,73.72,73.37,73.38,278279.0,61.794,62.055,61.7603,61.7688,278279.0
2018-01-29 09:50:00,73.37,73.41,73.18,73.33,172907.0,61.7603,61.794,61.6004,61.7267,172907.0
2018-01-29 10:00:00,73.35,73.48,73.22,73.47,271886.0,61.7435,61.8529,61.6341,61.8445,271886.0
2018-01-29 10:10:00,73.47,73.6,73.37,73.41,349937.0,61.8445,61.9539,61.7603,61.794,349937.0
2018-01-29 10:20:00,73.41,73.43,73.03,73.2,472031.0,61.794,61.8108,61.4741,61.6172,472031.0
2018-01-29 10:30:00,73.21,73.24,73.1,73.2,321262.0,61.6257,61.6509,61.5331,61.6172,321262.0
2018-01-29 10:40:00,73.2,73.28,73.17,73.27,85948.0,61.6172,61.6846,61.592,61.6762,85948.0
2018-01-29 10:50:00,73.27,73.43,73.25,73.28,223202.0,61.6762,61.8108,61.6593,61.6846,223202.0
2018-01-29 11:00:00,73.29,73.33,73.26,73.31,130379.0,61.693,61.7267,61.6677,61.7098,130379.0
2018-01-29 11:10:00,73.31,73.31,73.17,73.18,204054.0,61.7098,61.7098,61.592,61.6004,204054.0
2018-01-29 11:20:00,73.17,73.19,73.01,73.08,265157.0,61.592,61.6088,61.4573,61.5162,265157.0
2018-01-29 11:30:00,73.07,73.08,72.9,73.03,145777.0,61.5078,61.5162,61.3647,61.4741,145777.0
2018-01-29 11:40:00,73.03,73.05,72.83,72.91,146453.0,61.4741,61.491,61.3058,61.3731,146453.0
2018-01-29 11:50:00,72.91,73.1,72.89,73.0,95625.0,61.3731,61.5331,61.3563,61.4489,95625.0
2018-01-29 12:00:00,73.0,73.08,72.96,73.04,57600.0,61.4489,61.5162,61.4152,61.4826,57600.0
2018-01-29 12:10:00,73.04,73.07,72.99,73.07,62060.0,61.4826,61.5078,61.4405,61.5078,62060.0
2018-01-29 12:20:00,73.06,73.12,73.03,73.04,53965.0,61.4994,61.5499,61.4741,61.4826,53965.0
2018-01-29 12:30:00,73.05,73.06,72.93,72.93,147803.0,61.491,61.4994,61.39,61.39,147803.0
2018-01-29 12:40:00,72.92,73.68,72.9,73.59,434843.0,61.3815,62.0213,61.3647,61.9455,434843.0
2018-01-29 12:50:00,73.6,74.35,73.6,74.33,294118.0,61.9539,62.5853,61.9539,62.5684,294118.0
2018-01-29 13:00:00,74.34,74.4,74.06,74.1,128236.0,62.5769,62.6274,62.3412,62.3748,128236.0
2018-01-29 13:10:00,74.11,74.11,73.93,74.05,150958.0,62.3832,62.3832,62.2317,62.3327,150958.0
2018-01-29 13:20:00,74.05,74.06,73.82,73.83,100023.0,62.3327,62.3412,62.1391,62.1476,100023.0
2018-01-29 13:30:00,73.82,73.88,73.6,73.84,153121.0,62.1391,62.1896,61.9539,62.156,153121.0
2018-01-29 13:40:00,73.85,73.93,73.72,73.85,78565.0,62.1644,62.2317,62.055,62.1644,78565.0
2018-01-29 13:50:00,73.84,74.08,73.78,73.94,96119.0,62.156,62.358,62.1055,62.2401,96119.0
2018-01-29 14:00:00,73.95,73.97,73.83,73.95,62902.0,62.2486,62.2654,62.1476,62.2486,62902.0
2018-01-29 14:10:00,73.95,74.0,73.89,73.91,63247.0,62.2486,62.2907,62.1981,62.2149,63247.0
2018-01-29 14:20:00,73.92,73.98,73.8,73.82,73081.0,62.2233,62.2738,62.1223,62.1391,73081.0
2018-01-29 14:30:00,73.83,73.93,73.82,73.86,81619.0,62.1476,62.2317,62.1391,62.1728,81619.0
2018-01-29 14:40:00,73.86,73.87,73.74,73.77,81876.0,62.1728,62.1812,62.0718,62.097,81876.0
2018-01-29 14:50:00,73.76,73.81,73.67,73.74,127216.0,62.0886,62.1307,62.0129,62.0718,127216.0
2018-01-29 15:00:00,73.75,73.9,73.74,73.85,72546.0,62.0802,62.2065,62.0718,62.1644,72546.0
2018-01-29 15:10:00,73.86,73.87,73.72,73.73,98009.0,62.1728,62.1812,62.055,62.0634,98009.0
2018-01-29 15:20:00,73.72,73.78,73.58,73.61,160344.0,62.055,62.1055,61.9371,61.9624,160344.0
2018-01-29 15:30:00,73.62,73.73,73.59,73.69,149489.0,61.9708,62.0634,61.9455,62.0297,149489.0
2018-01-29 15:40:00,73.68,73.75,73.59,73.64,224475.0,62.0213,62.0802,61.9455,61.9876,224475.0
2018-01-29 15:50:00,73.63,74.05,73.62,73.77,568870.0,61.9792,62.3327,61.9708,62.097,568870.0
2018-01-30 09:30:00,73.78,74.16,73.38,73.54,253532.0,62.1055,62.4253,61.7688,61.9034,253532.0
2018-01-30 09:40:00,73.56,73.65,73.3,73.41,202324.0,61.9203,61.996,61.7014,61.794,202324.0
2018-01-30 09:50:00,73.4,73.57,73.12,73.15,127604.0,61.7856,61.9287,61.5499,61.5751,127604.0
2018-01-30 10:00:00,73.15,73.37,73.15,73.3,138309.0,61.5751,61.7603,61.5751,61.7014,138309.0
2018-01-30 10:10:00,73.3,73.53,73.3,73.5,85362.0,61.7014,61.895,61.7014,61.8698,85362.0
2018-01-30 10:20:00,73.51,73.78,73.39,73.77,90928.0,61.8782,62.1055,61.7772,62.097,90928.0
2018-01-30 10:30:00,73.77,73.84,73.73,73.8,128308.0,62.097,62.156,62.0634,62.1223,128308.0
2018-01-30 10:40:00,73.8,73.88,73.71,73.87,69909.0,62.1223,62.1896,62.0465,62.1812,69909.0
2018-01-30 10:50:00,73.87,74.2,73.85,74.11,125302.0,62.1812,62.459,62.1644,62.3832,125302.0
2018-01-30 11:00:00,74.12,74.12,73.84,73.88,132410.0,62.3917,62.3917,62.156,62.1896,132410.0
2018-01-30 11:10:00,73.88,74.04,73.81,74.01,91037.0,62.1896,62.3243,62.1307,62.2991,91037.0
2018-01-30 11:20:00,74.02,74.07,73.88,73.95,81589.0,62.3075,62.3496,62.1896,62.2486,81589.0
2018-01-30 11:30:00,73.95,74.12,73.88,74.08,148827.0,62.2486,62.3917,62.1896,62.358,148827.0
2018-01-30 11:40:00,74.09,74.27,74.07,74.22,73158.0,62.3664,62.5179,62.3496,62.4758,73158.0
2018-01-30 11:50:00,74.21,74.29,74.12,74.23,74324.0,62.4674,62.5348,62.3917,62.4843,74324.0
2018-01-30 12:00:00,74.23,74.25,74.14,74.16,71871.0,62.4843,62.5011,62.4085,62.4253,71871.0
2018-01-30 12:10:00,74.16,74.18,74.05,74.18,73400.0,62.4253,62.4422,62.3327,62.4422,73400.0
2018-01-30 12:20:00,74.18,74.2,74.0,74.0,56268.0,62.4422,62.459,62.2907,62.2907,56268.0
2018-01-30 12:30:00,74.0,74.1,73.99,74.09,59767.0,62.2907,62.3748,62.2822,62.3664,59767.0
2018-01-30 12:40:00,74.09,74.19,74.08,74.12,50520.0,62.3664,62.4506,62.358,62.3917,50520.0
2018-01-30 12:50:00,74.13,74.15,74.01,74.07,49685.0,62.4001,62.4169,62.2991,62.3496,49685.0
2018-01-30 13:00:00,74.08,74.12,74.03,74.12,35382.0,62.358,62.3917,62.3159,62.3917,35382.0
2018-01-30 13:10:00,74.12,74.16,74.05,74.06,40476.0,62.3917,62.4253,62.3327,62.3412,40476.0
2018-01-30 13:20:00,74.05,74.07,73.86,73.87,53443.0,62.3327,62.3496,62.1728,62.1812,53443.0
2018-01-30 13:30:00,73.88,73.93,73.8,73.92,63208.0,62.1896,62.2317,62.1223,62.2233,63208.0
2018-01-30 13:40:00,73.92,74.04,73.92,74.01,74016.0,62.2233,62.3243,62.2233,62.2991,74016.0
2018-01-30 13:50:00,74.01,74.01,73.94,74.01,74870.0,62.2991,62.2991,62.2401,62.2991,74870.0
2018-01-30 14:00:00,74.01,74.18,73.95,74.17,78181.0,62.2991,62.4422,62.2486,62.4338,78181.0
2018-01-30 14:10:00,74.17,74.25,74.08,74.09,103685.0,62.4338,62.5011,62.358,62.3664,103685.0
2018-01-30 14:20:00,74.09,74.23,74.06,74.23,67590.0,62.3664,62.4843,62.3412,62.4843,67590.0
2018-01-30 14:30:00,74.23,74.32,74.19,74.32,92280.0,62.4843,62.56,62.4506,62.56,92280.0
2018-01-30 14:40:00,74.31,74.41,74.3,74.32,149392.0,62.5516,62.6358,62.5432,62.56,149392.0
2018-01-30 14:50:00,74.33,74.38,74.27,74.37,97756.0,62.5684,62.6105,62.5179,62.6021,97756.0
2018-01-30 15:00:00,74.37,74.37,74.29,74.3,95592.0,62.6021,62.6021,62.5348,62.5432,95592.0
2018-01-30 15:10:00,74.3,74.4,74.29,74.4,102093.0,62.5432,62.6274,62.5348,62.6274,102093.0
2018-01-30 15:20:00,74.4,74.59,74.39,74.59,160968.0,62.6274,62.7873,62.6189,62.7873,160968.0
2018-01-30 15:30:00,74.59,74.71,74.52,74.65,277526.0,62.7873,62.8883,62.7284,62.8378,277526.0
2018-01-30 15:40:00,74.65,74.68,74.55,74.64,323963.0,62.8378,62.8631,62.7536,62.8294,323963.0
2018-01-30 15:50:00,74.65,74.76,74.56,74.69,589009.0,62.8378,62.9304,62.762,62.8715,589009.0
2018-01-31 09:30:00,74.77,74.77,74.29,74.54,112706.0,62.9388,62.9388,62.5348,62.7452,112706.0
2018-01-31 09:40:00,74.52,74.53,74.18,74.26,79627.0,62.7284,62.7368,62.4422,62.5095,79627.0
2018-01-31 09:50:00,74.24,74.26,74.03,74.11,129065.0,62.4927,62.5095,62.3159,62.3832,129065.0
2018-01-31 10:00:00,74.13,74.18,73.84,73.86,173858.0,62.4001,62.4422,62.156,62.1728,173858.0
2018-01-31 10:10:00,73.86,73.87,73.59,73.59,77737.0,62.1728,62.1812,61.9455,61.9455,77737.0
2018-01-31 10:20:00,73.59,73.8,73.45,73.46,152605.0,61.9455,62.1223,61.8277,61.8361,152605.0
2018-01-31 10:30:00,73.48,73.49,73.14,73.4,231371.0,61.8529,61.8613,61.5667,61.7856,231371.0
2018-01-31 10:40:00,73.4,73.54,73.37,73.4,101394.0,61.7856,61.9034,61.7603,61.7856,101394.0
2018-01-31 10:50:00,73.41,73.57,73.36,73.56,83202.0,61.794,61.9287,61.7519,61.9203,83202.0
2018-01-31 11:00:00,73.56,73.57,73.44,73.47,100212.0,61.9203,61.9287,61.8193,61.8445,100212.0
2018-01-31 11:10:00,73.48,73.89,73.47,73.86,141857.0,61.8529,62.1981,61.8445,62.1728,141857.0
2018-01-31 11:20:00,73.86,73.93,73.71,73.8,131559.0,62.1728,62.2317,62.0465,62.1223,131559.0
2018-01-31 11:30:00,73.78,73.96,73.78,73.95,77953.0,62.1055,62.257,62.1055,62.2486,77953.0
2018-01-31 11:40:00,73.94,74.02,73.92,73.94,55685.0,62.2401,62.3075,62.2233,62.2401,55685.0
2018-01-31 11:50:00,73.95,74.11,73.94,74.04,55463.0,62.2486,62.3832,62.2401,62.3243,55463.0
2018-01-31 12:00:00,74.04,74.09,73.99,74.08,48803.0,62.3243,62.3664,62.2822,62.358,48803.0
2018-01-31 12:10:00,74.07,74.23,74.05,74.22,89001.0,62.3496,62.4843,62.3327,62.4758,89001.0
2018-01-31 12:20:00,74.21,74.33,74.21,74.29,49403.0,62.4674,62.5684,62.4674,62.5348,49403.0
2018-01-31 12:30:00,74.29,74.42,74.26,74.27,53191.0,62.5348,62.6442,62.5095,62.5179,53191.0
2018-01-31 12:40:00,74.27,74.28,74.19,74.26,34402.0,62.5179,62.5263,62.4506,62.5095,34402.0
2018-01-31 12:50:00,74.25,74.41,74.22,74.4,64383.0,62.5011,62.6358,62.4758,62.6274,64383.0
2018-01-31 13:00:00,74.39,74.42,74.27,74.31,41342.0,62.6189,62.6442,62.5179,62.5516,41342.0
2018-01-31 13:10:00,74.32,74.43,74.31,74.38,70263.0,62.56,62.6526,62.5516,62.6105,70263.0
2018-01-31 13:20:00,74.38,74.4,74.33,74.37,40528.0,62.6105,62.6274,62.5684,62.6021,40528.0
2018-01-31 13:30:00,74.36,74.44,74.33,74.41,47966.0,62.5937,62.661,62.5684,62.6358,47966.0
2018-01-31 13:40:00,74.41,74.44,74.27,74.34,40485.0,62.6358,62.661,62.5179,62.5769,40485.0
2018-01-31 13:50:00,74.33,74.4,74.24,74.31,39032.0,62.5684,62.6274,62.4927,62.5516,39032.0
2018-01-31 14:00:00,74.3,74.46,74.27,74.3,64250.0,62.5432,62.6779,62.5179,62.5432,64250.0
2018-01-31 14:10:00,74.29,74.3,73.97,74.01,69209.0,62.5348,62.5432,62.2654,62.2991,69209.0
2018-01-31 14:20:00,74.01,74.05,73.9,73.96,66435.0,62.2991,62.3327,62.2065,62.257,66435.0
2018-01-31 14:30:00,73.95,74.02,73.88,73.96,63338.0,62.2486,62.3075,62.1896,62.257,63338.0
2018-01-31 14:40:00,73.95,73.96,73.77,73.91,86089.0,62.2486,62.257,62.097,62.2149,86089.0
2018-01-31 14:50:00,73.89,74.06,73.85,74.02,89992.0,62.1981,62.3412,62.1644,62.3075,89992.0
2018-01-31 15:00:00,74.02,74.2,74.01,74.16,128525.0,62.3075,62.459,62.2991,62.4253,128525.0
2018-01-31 15:10:00,74.16,74.27,74.1,74.25,84287.0,62.4253,62.5179,62.3748,62.5011,84287.0
2018-01-31 15:20:00,74.23,74.38,74.19,74.32,85789.0,62.4843,62.6105,62.4506,62.56,85789.0
2018-01-31 15:30:00,74.32,74.38,74.27,74.3,115918.0,62.56,62.6105,62.5179,62.5432,115918.0
2018-01-31 15:40:00,74.3,74.43,74.29,74.33,151524.0,62.5432,62.6526,62.5348,62.5684,151524.0
2018-01-31 15:50:00,74.33,74.36,74.22,74.25,311445.0,62.5684,62.5937,62.4758,62.5011,311445.0
2018-02-01 09:30:00,74.33,74.63,73.68,73.8,201525.0,62.5684,62.821,62.0213,62.1223,201525.0
2018-02-01 09:40:00,73.78,73.79,73.6,73.65,98195.0,62.1055,62.1139,61.9539,61.996,98195.0
2018-02-01 09:50:00,73.64,73.67,73.44,73.66,103652.0,61.9876,62.0129,61.8193,62.0045,103652.0
2018-02-01 10:00:00,73.64,73.76,73.45,73.49,206116.0,61.9876,62.0886,61.8277,61.8613,206116.0
2018-02-01 10:10:00,73.5,73.54,73.33,73.36,92005.0,61.8698,61.9034,61.7267,61.7519,92005.0
2018-02-01 10:20:00,73.36,73.47,73.28,73.34,89150.0,61.7519,61.8445,61.6846,61.7351,89150.0
2018-02-01 10:30:00,73.34,73.65,73.32,73.5,131300.0,61.7351,61.996,61.7182,61.8698,131300.0
2018-02-01 10:40:00,73.5,73.63,73.37,73.61,97422.0,61.8698,61.9792,61.7603,61.9624,97422.0
2018-02-01 10:50:00,73.63,73.63,73.33,73.41,79204.0,61.9792,61.9792,61.7267,61.794,79204.0
2018-02-01 11:00:00,73.44,73.62,73.43,73.61,38712.0,61.8193,61.9708,61.8108,61.9624,38712.0
2018-02-01 11:10:00,73.6,73.74,73.49,73.7,61584.0,61.9539,62.0718,61.8613,62.0381,61584.0
2018-02-01 11:20:00,73.7,73.77,73.67,73.76,44993.0,62.0381,62.097,62.0129,62.0886,44993.0
2018-02-01 11:30:00,73.77,73.92,73.75,73.86,71630.0,62.097,62.2233,62.0802,62.1728,71630.0
2018-02-01 11:40:00,73.85,73.97,73.79,73.87,71780.0,62.1644,62.2654,62.1139,62.1812,71780.0
2018-02-01 11:50:00,73.88,73.96,73.84,73.85,49592.0,62.1896,62.257,62.156,62.1644,49592.0
2018-02-01 12:00:00,73.85,74.01,73.84,73.98,40453.0,62.1644,62.2991,62.156,62.2738,40453.0
2018-02-01 12:10:00,73.98,74.0,73.93,73.95,60026.0,62.2738,62.2907,62.2317,62.2486,60026.0
2018-02-01 12:20:00,73.93,73.93,73.81,73.87,75232.0,62.2317,62.2317,62.1307,62.1812,75232.0
2018-02-01 12:30:00,73.89,73.97,73.87,73.88,45847.0,62.1981,62.2654,62.1812,62.1896,45847.0
2018-02-01 12:40:00,73.89,74.0,73.88,73.96,52865.0,62.1981,62.2907,62.1896,62.257,52865.0
2018-02-01 12:50:00,73.96,73.97,73.87,73.92,51693.0,62.257,62.2654,62.1812,62.2233,51693.0
2018-02-01 13:00:00,73.92,73.92,73.69,73.69,55272.0,62.2233,62.2233,62.0297,62.0297,55272.0
2018-02-01 13:10:00,73.7,73.7,73.55,73.55,128828.0,62.0381,62.0381,61.9119,61.9119,128828.0
2018-02-01 13:20:00,73.55,73.59,73.49,73.49,63873.0,61.9119,61.9455,61.8613,61.8613,63873.0
2018-02-01 13:30:00,73.51,73.63,73.49,73.54,56314.0,61.8782,61.9792,61.8613,61.9034,56314.0
2018-02-01 13:40:00,73.53,73.63,73.5,73.62,47862.0,61.895,61.9792,61.8698,61.9708,47862.0
2018-02-01 13:50:00,73.61,73.62,73.47,73.53,60821.0,61.9624,61.9708,61.8445,61.895,60821.0
2018-02-01 14:00:00,73.52,73.52,73.35,73.35,55774.0,61.8866,61.8866,61.7435,61.7435,55774.0
2018-02-01 14:10:00,73.36,73.39,73.26,73.26,68424.0,61.7519,61.7772,61.6677,61.6677,68424.0
2018-02-01 14:20:00,73.26,73.36,73.18,73.36,75631.0,61.6677,61.7519,61.6004,61.7519,75631.0
2018-02-01 14:30:00,73.36,73.48,73.33,73.45,52593.0,61.7519,61.8529,61.7267,61.8277,52593.0
2018-02-01 14:40:00,73.44,73.51,73.4,73.46,44896.0,61.8193,61.8782,61.7856,61.8361,44896.0
2018-02-01 14:50:00,73.46,73.48,73.43,73.45,50206.0,61.8361,61.8529,61.8108,61.8277,50206.0
2018-02-01 15:00:00,73.45,73.46,73.35,73.42,50687.0,61.8277,61.8361,61.7435,61.8024,50687.0
2018-02-01 15:10:00,73.42,73.43,73.3,73.3,56714.0,61.8024,61.8108,61.7014,61.7014,56714.0
2018-02-01 15:20:00,73.3,73.35,73.26,73.31,60400.0,61.7014,61.7435,61.6677,61.7098,60400.0
2018-02-01 15:30:00,73.31,73.4,73.23,73.4,96768.0,61.7098,61.7856,61.6425,61.7856,96768.0
2018-02-01 15:40:00,73.4,73.41,73.27,73.35,123530.0,61.7856,61.794,61.6762,61.7435,123530.0
2018-02-01 15:50:00,73.35,73.37,73.22,73.33,281291.0,61.7435,61.7603,61.6341,61.7267,281291.0
2018-02-02 09:30:00,72.99,73.02,72.62,72.85,217719.0,61.4405,61.4657,61.129,61.3226,217719.0
2018-02-02 09:40:00,72.85,73.04,72.85,73.04,99727.0,61.3226,61.4826,61.3226,61.4826,99727.0
2018-02-02 09:50:00,73.04,73.06,72.89,72.96,66492.0,61.4826,61.4994,61.3563,61.4152,66492.0
2018-02-02 10:00:00,72.97,73.15,72.91,73.11,79994.0,61.4236,61.5751,61.3731,61.5415,79994.0
2018-02-02 10:10:00,73.1,73.13,72.96,73.04,52840.0,61.5331,61.5583,61.4152,61.4826,52840.0
2018-02-02 10:20:00,73.04,73.04,72.84,72.87,137219.0,61.4826,61.4826,61.3142,61.3395,137219.0
2018-02-02 10:30:00,72.85,72.88,72.75,72.79,61076.0,61.3226,61.3479,61.2384,61.2721,61076.0
2018-02-02 10:40:00,72.8,72.83,72.73,72.78,54987.0,61.2805,61.3058,61.2216,61.2637,54987.0
2018-02-02 10:50:00,72.77,72.84,72.73,72.77,50251.0,61.2553,61.3142,61.2216,61.2553,50251.0
2018-02-02 11:00:00,72.75,72.82,72.73,72.8,40967.0,61.2384,61.2974,61.2216,61.2805,40967.0
2018-02-02 11:10:00,72.8,72.85,72.71,72.75,56033.0,61.2805,61.3226,61.2048,61.2384,56033.0
2018-02-02 11:20:00,72.75,72.86,72.73,72.79,51569.0,61.2384,61.331,61.2216,61.2721,51569.0
2018-02-02 11:30:00,72.8,72.82,72.6,72.7,73614.0,61.2805,61.2974,61.1122,61.1964,73614.0
2018-02-02 11:40:00,72.71,72.76,72.62,72.62,62222.0,61.2048,61.2469,61.129,61.129,62222.0
2018-02-02 11:50:00,72.63,72.7,72.57,72.59,65652.0,61.1374,61.1964,61.0869,61.1038,65652.0
2018-02-02 12:00:00,72.6,72.69,72.53,72.53,54336.0,61.1122,61.1879,61.0533,61.0533,54336.0
2018-02-02 12:10:00,72.53,72.6,72.42,72.53,76862.0,61.0533,61.1122,60.9607,61.0533,76862.0
2018-02-02 12:20:00,72.53,72.67,72.48,72.64,57757.0,61.0533,61.1711,61.0112,61.1458,57757.0
2018-02-02 12:30:00,72.65,72.67,72.59,72.62,34554.0,61.1543,61.1711,61.1038,61.129,34554.0
2018-02-02 12:40:00,72.61,72.74,72.58,72.72,41181.0,61.1206,61.23,61.0953,61.2132,41181.0
2018-02-02 12:50:00,72.73,72.75,72.63,72.64,34940.0,61.2216,61.2384,61.1374,61.1458,34940.0
2018-02-02 13:00:00,72.63,72.68,72.6,72.67,38604.0,61.1374,61.1795,61.1122,61.1711,38604.0
2018-02-02 13:10:00,72.68,72.74,72.66,72.67,45348.0,61.1795,61.23,61.1627,61.1711,45348.0
2018-02-02 13:20:00,72.67,72.68,72.6,72.65,39524.0,61.1711,61.1795,61.1122,61.1543,39524.0
2018-02-02 13:30:00,72.66,72.69,72.57,72.59,41973.0,61.1627,61.1879,61.0869,61.1038,41973.0
2018-02-02 13:40:00,72.61,72.71,72.46,72.66,139822.0,61.1206,61.2048,60.9943,61.1627,139822.0
2018-02-02 13:50:00,72.66,72.7,72.6,72.62,47677.0,61.1627,61.1964,61.1122,61.129,47677.0
2018-02-02 14:00:00,72.62,72.72,72.55,72.56,68265.0,61.129,61.2132,61.0701,61.0785,68265.0
2018-02-02 14:10:00,72.58,72.58,72.4,72.44,62357.0,61.0953,61.0953,60.9438,60.9775,62357.0
2018-02-02 14:20:00,72.45,72.49,72.33,72.34,53430.0,60.9859,61.0196,60.8849,60.8933,53430.0
2018-02-02 14:30:00,72.34,72.46,72.32,72.41,68421.0,60.8933,60.9943,60.8765,60.9522,68421.0
2018-02-02 14:40:00,72.43,72.54,72.43,72.49,97294.0,60.9691,61.0617,60.9691,61.0196,97294.0
2018-02-02 14:50:00,72.48,72.65,72.41,72.47,126402.0,61.0112,61.1543,60.9522,61.0027,126402.0
2018-02-02 15:00:00,72.47,72.5,72.35,72.47,86569.0,61.0027,61.028,60.9017,61.0027,86569.0
2018-02-02 15:10:00,72.47,72.72,72.47,72.63,108240.0,61.0027,61.2132,61.0027,61.1374,108240.0
2018-02-02 15:20:00,72.63,72.67,72.54,72.54,95006.0,61.1374,61.1711,61.0617,61.0617,95006.0
2018-02-02 15:30:00,72.55,72.57,72.44,72.55,110262.0,61.0701,61.0869,60.9775,61.0701,110262.0
2018-02-02 15:40:00,72.55,72.55,72.38,72.42,305684.0,61.0701,61.0701,60.927,60.9607,305684.0
2018-02-02 15:50:00,72.42,72.53,72.29,72.38,454565.0,60.9607,61.0533,60.8512,60.927,454565.0
2018-02-05 09:30:00,72.34,72.98,72.18,72.3,237623.0,60.8933,61.432,60.7586,60.8596,237623.0
2018-02-05 09:40:00,72.3,72.52,72.08,72.08,122924.0,60.8596,61.0448,60.6745,60.6745,122924.0
2018-02-05 09:50:00,72.08,72.15,71.84,71.97,132213.0,60.6745,60.7334,60.4724,60.5819,132213.0
2018-02-05 10:00:00,71.97,72.03,71.78,71.9,92002.0,60.5819,60.6324,60.4219,60.5229,92002.0
2018-02-05 10:10:00,71.88,71.89,71.65,71.72,136725.0,60.5061,60.5145,60.3125,60.3714,136725.0
2018-02-05 10:20:00,71.72,71.94,71.69,71.81,144623.0,60.3714,60.5566,60.3462,60.4472,144623.0
2018-02-05 10:30:00,71.83,72.1,71.77,72.1,109443.0,60.464,60.6913,60.4135,60.6913,109443.0
2018-02-05 10:40:00,72.1,72.11,71.92,72.07,59927.0,60.6913,60.6997,60.5398,60.666,59927.0
2018-02-05 10:50:00,72.07,72.08,71.9,71.98,160576.0,60.666,60.6745,60.5229,60.5903,160576.0
2018-02-05 11:00:00,71.97,72.06,71.86,71.95,203301.0,60.5819,60.6576,60.4893,60.565,203301.0
2018-02-05 11:10:00,71.95,72.05,71.91,72.01,133372.0,60.565,60.6492,60.5314,60.6155,133372.0
2018-02-05 11:20:00,72.01,72.23,71.95,72.05,131057.0,60.6155,60.8007,60.565,60.6492,131057.0
2018-02-05 11:30:00,72.04,72.06,71.88,71.94,73973.0,60.6408,60.6576,60.5061,60.5566,73973.0
2018-02-05 11:40:00,71.93,71.94,71.74,71.75,50675.0,60.5482,60.5566,60.3883,60.3967,50675.0
2018-02-05 11:50:00,71.75,71.86,71.74,71.8,64705.0,60.3967,60.4893,60.3883,60.4388,64705.0
2018-02-05 12:00:00,71.8,71.82,71.43,71.45,95144.0,60.4388,60.4556,60.1273,60.1441,95144.0
2018-02-05 12:10:00,71.5,71.65,71.46,71.49,88858.0,60.1862,60.3125,60.1526,60.1778,88858.0
2018-02-05 12:20:00,71.48,71.51,71.3,71.5,75169.0,60.1694,60.1947,60.0179,60.1862,75169.0
2018-02-05 12:30:00,71.49,71.5,71.36,71.41,60346.0,60.1778,60.1862,60.0684,60.1105,60346.0
2018-02-05 12:40:00,71.44,71.52,71.33,71.44,59166.0,60.1357,60.2031,60.0431,60.1357,59166.0
2018-02-05 12:50:00,71.43,71.51,71.33,71.33,73370.0,60.1273,60.1947,60.0431,60.0431,73370.0
2018-02-05 13:00:00,71.33,71.33,70.96,70.98,110641.0,60.0431,60.0431,59.7317,59.7485,110641.0
2018-02-05 13:10:00,70.97,71.23,70.92,71.22,156422.0,59.7401,59.959,59.698,59.9505,156422.0
2018-02-05 13:20:00,71.22,71.35,71.14,71.2,74721.0,59.9505,60.06,59.8832,59.9337,74721.0
2018-02-05 13:30:00,71.21,71.32,71.17,71.2,79874.0,59.9421,60.0347,59.9085,59.9337,79874.0
2018-02-05 13:40:00,71.23,71.26,71.15,71.23,64461.0,59.959,59.9842,59.8916,59.959,64461.0
2018-02-05 13:50:00,71.23,71.34,71.03,71.31,63000.0,59.959,60.0516,59.7906,60.0263,63000.0
2018-02-05 14:00:00,71.31,71.32,71.22,71.23,52999.0,60.0263,60.0347,59.9505,59.959,52999.0
2018-02-05 14:10:00,71.23,71.31,71.15,71.2,74022.0,59.959,60.0263,59.8916,59.9337,74022.0
2018-02-05 14:20:00,71.2,71.34,71.17,71.23,86232.0,59.9337,60.0516,59.9085,59.959,86232.0
2018-02-05 14:30:00,71.23,71.23,71.0,71.04,64246.0,59.959,59.959,59.7654,59.799,64246.0
2018-02-05 14:40:00,71.04,71.07,70.91,70.99,77678.0,59.799,59.8243,59.6896,59.7569,77678.0
2018-02-05 14:50:00,70.98,71.01,70.76,70.79,99988.0,59.7485,59.7738,59.5633,59.5886,99988.0
2018-02-05 15:00:00,70.79,70.91,70.33,70.5,130307.0,59.5886,59.6896,59.2014,59.3445,130307.0
2018-02-05 15:10:00,70.44,70.94,70.16,70.53,183914.0,59.294,59.7148,59.0583,59.3697,183914.0
2018-02-05 15:20:00,70.55,70.89,70.35,70.83,139259.0,59.3866,59.6728,59.2182,59.6223,139259.0
2018-02-05 15:30:00,70.83,70.83,70.47,70.49,207191.0,59.6223,59.6223,59.3192,59.3361,207191.0
2018-02-05 15:40:00,70.46,70.5,70.05,70.08,261450.0,59.3108,59.3445,58.9657,58.9909,261450.0
2018-02-05 15:50:00,70.06,70.23,69.78,69.82,516176.0,58.9741,59.1172,58.7384,58.7721,516176.0
2018-02-06 09:30:00,69.1,69.16,68.2,69.14,320001.0,58.166,58.2165,57.4084,58.1997,320001.0
2018-02-06 09:40:00,69.14,69.43,68.95,69.37,215642.0,58.1997,58.4438,58.0397,58.3933,215642.0
2018-02-06 09:50:00,69.35,69.61,69.12,69.29,199634.0,58.3764,58.5953,58.1828,58.3259,199634.0
2018-02-06 10:00:00,69.3,69.87,69.26,69.48,166471.0,58.3344,58.8142,58.3007,58.4859,166471.0
2018-02-06 10:10:00,69.5,69.66,69.27,69.44,99893.0,58.5027,58.6374,58.3091,58.4522,99893.0
2018-02-06 10:20:00,69.43,71.04,69.41,69.51,153417.0,58.4438,59.799,58.4269,58.5111,153417.0
2018-02-06 10:30:00,69.48,69.51,68.85,68.97,103266.0,58.4859,58.5111,57.9556,58.0566,103266.0
2018-02-06 10:40:00,68.98,69.29,68.8,69.07,97053.0,58.065,58.3259,57.9135,58.1407,97053.0
2018-02-06 10:50:00,69.07,69.26,68.96,69.17,121020.0,58.1407,58.3007,58.0482,58.2249,121020.0
2018-02-06 11:00:00,69.15,69.36,68.99,69.11,127950.0,58.2081,58.3849,58.0734,58.1744,127950.0
2018-02-06 11:10:00,69.1,69.19,68.96,69.01,121655.0,58.166,58.2418,58.0482,58.0902,121655.0
2018-02-06 11:20:00,69.02,69.1,68.76,68.97,112579.0,58.0987,58.166,57.8798,58.0566,112579.0
2018-02-06 11:30:00,68.99,68.99,68.61,68.7,120169.0,58.0734,58.0734,57.7535,57.8293,120169.0
2018-02-06 11:40:00,68.72,69.25,68.69,69.18,166978.0,57.8461,58.2923,57.8209,58.2333,166978.0
2018-02-06 11:50:00,69.2,69.28,68.98,68.99,114520.0,58.2502,58.3175,58.065,58.0734,114520.0
2018-02-06 12:00:00,69.0,69.19,68.96,69.11,76023.0,58.0818,58.2418,58.0482,58.1744,76023.0
2018-02-06 12:10:00,69.11,69.33,69.02,69.2,83156.0,58.1744,58.3596,58.0987,58.2502,83156.0
2018-02-06 12:20:00,69.21,69.29,69.01,69.29,58907.0,58.2586,58.3259,58.0902,58.3259,58907.0
2018-02-06 12:30:00,69.28,69.65,69.28,69.64,101579.0,58.3175,58.629,58.3175,58.6206,101579.0
2018-02-06 12:40:00,69.64,69.64,69.33,69.41,107800.0,58.6206,58.6206,58.3596,58.4269,107800.0
2018-02-06 12:50:00,69.39,69.59,69.31,69.56,99797.0,58.4101,58.5785,58.3428,58.5532,99797.0
2018-02-06 13:00:00,69.56,69.56,69.29,69.36,101803.0,58.5532,58.5532,58.3259,58.3849,101803.0
2018-02-06 13:10:00,69.34,69.48,69.3,69.43,67973.0,58.368,58.4859,58.3344,58.4438,67973.0
2018-02-06 13:20:00,69.4,69.48,69.31,69.38,104741.0,58.4185,58.4859,58.3428,58.4017,104741.0
2018-02-06 13:30:00,69.37,69.48,69.24,69.39,104750.0,58.3933,58.4859,58.2838,58.4101,104750.0
2018-02-06 13:40:00,69.4,69.53,69.33,69.5,85584.0,58.4185,58.528,58.3596,58.5027,85584.0
2018-02-06 13:50:00,69.5,69.58,69.35,69.4,167326.0,58.5027,58.57,58.3764,58.4185,167326.0
2018-02-06 14:00:00,69.38,69.41,69.24,69.31,127145.0,58.4017,58.4269,58.2838,58.3428,127145.0
2018-02-06 14:10:00,69.33,69.44,69.29,69.33,202636.0,58.3596,58.4522,58.3259,58.3596,202636.0
2018-02-06 14:20:00,69.32,69.35,69.2,69.26,134018.0,58.3512,58.3764,58.2502,58.3007,134018.0
2018-02-06 14:30:00,69.28,69.47,69.24,69.36,109812.0,58.3175,58.4775,58.2838,58.3849,109812.0
2018-02-06 14:40:00,69.35,69.78,69.34,69.76,86282.0,58.3764,58.7384,58.368,58.7216,86282.0
2018-02-06 14:50:00,69.79,70.06,69.71,70.0,104581.0,58.7468,58.9741,58.6795,58.9236,104581.0
2018-02-06 15:00:00,70.02,70.38,69.98,70.38,125726.0,58.9404,59.2435,58.9068,59.2435,125726.0
2018-02-06 15:10:00,70.38,70.39,70.04,70.11,131584.0,59.2435,59.2519,58.9573,59.0162,131584.0
2018-02-06 15:20:00,70.1,70.28,70.06,70.18,117358.0,59.0078,59.1593,58.9741,59.0751,117358.0
2018-02-06 15:30:00,70.19,70.47,70.14,70.45,173834.0,59.0835,59.3192,59.0414,59.3024,173834.0
2018-02-06 15:40:00,70.46,70.57,70.2,70.22,256730.0,59.3108,59.4034,59.0919,59.1088,256730.0
2018-02-06 15:50:00,70.21,70.44,70.15,70.43,429043.0,59.1004,59.294,59.0499,59.2855,429043.0
2018-02-07 09:30:00,70.4,70.69,70.15,70.52,158208.0,59.2603,59.5044,59.0499,59.3613,158208.0
2018-02-07 09:40:00,70.5,70.75,70.34,70.34,67471.0,59.3445,59.5549,59.2098,59.2098,67471.0
2018-02-07 09:50:00,70.37,70.41,70.24,70.34,77278.0,59.235,59.2687,59.1256,59.2098,77278.0
2018-02-07 10:00:00,70.31,70.64,70.24,70.59,110716.0,59.1845,59.4623,59.1256,59.4202,110716.0
2018-02-07 10:10:00,70.58,70.63,70.5,70.61,63178.0,59.4118,59.4539,59.3445,59.4371,63178.0
2018-02-07 10:20:00,70.6,70.65,70.37,70.38,65404.0,59.4286,59.4707,59.235,59.2435,65404.0
2018-02-07 10:30:00,70.36,70.63,70.36,70.63,96961.0,59.2266,59.4539,59.2266,59.4539,96961.0
2018-02-07 10:40:00,70.61,70.71,70.56,70.64,141474.0,59.4371,59.5212,59.395,59.4623,141474.0
2018-02-07 10:50:00,70.65,70.82,70.65,70.72,54999.0,59.4707,59.6138,59.4707,59.5297,54999.0
2018-02-07 11:00:00,70.74,70.89,70.67,70.89,65004.0,59.5465,59.6728,59.4876,59.6728,65004.0
2018-02-07 11:10:00,70.89,71.04,70.74,70.75,105837.0,59.6728,59.799,59.5465,59.5549,105837.0
2018-02-07 11:20:00,70.75,70.83,70.58,70.6,91213.0,59.5549,59.6223,59.4118,59.4286,91213.0
2018-02-07 11:30:00,70.61,70.67,70.5,70.65,64032.0,59.4371,59.4876,59.3445,59.4707,64032.0
2018-02-07 11:40:00,70.66,70.66,70.52,70.54,48955.0,59.4792,59.4792,59.3613,59.3781,48955.0
2018-02-07 11:50:00,70.52,70.63,70.47,70.63,46421.0,59.3613,59.4539,59.3192,59.4539,46421.0
2018-02-07 12:00:00,70.64,70.75,70.57,70.59,53815.0,59.4623,59.5549,59.4034,59.4202,53815.0
2018-02-07 12:10:00,70.59,70.66,70.49,70.54,46001.0,59.4202,59.4792,59.3361,59.3781,46001.0
2018-02-07 12:20:00,70.55,70.62,70.48,70.6,41782.0,59.3866,59.4455,59.3276,59.4286,41782.0
2018-02-07 12:30:00,70.6,70.63,70.47,70.47,35837.0,59.4286,59.4539,59.3192,59.3192,35837.0
2018-02-07 12:40:00,70.47,70.48,70.34,70.44,43849.0,59.3192,59.3276,59.2098,59.294,43849.0
2018-02-07 12:50:00,70.43,70.55,70.4,70.5,32889.0,59.2855,59.3866,59.2603,59.3445,32889.0
2018-02-07 13:00:00,70.51,70.66,70.36,70.45,52722.0,59.3529,59.4792,59.2266,59.3024,52722.0
2018-02-07 13:10:00,70.45,70.46,70.19,70.46,64651.0,59.3024,59.3108,59.0835,59.3108,64651.0
2018-02-07 13:20:00,70.47,70.49,70.14,70.33,66949.0,59.3192,59.3361,59.0414,59.2014,66949.0
2018-02-07 13:30:00,70.31,70.5,70.18,70.44,40297.0,59.1845,59.3445,59.0751,59.294,40297.0
2018-02-07 13:40:00,70.44,70.59,70.44,70.46,29166.0,59.294,59.4202,59.294,59.3108,29166.0
2018-02-07 13:50:00,70.46,70.46,70.3,70.46,30935.0,59.3108,59.3108,59.1761,59.3108,30935.0
2018-02-07 14:00:00,70.46,70.46,70.15,70.17,88477.0,59.3108,59.3108,59.0499,59.0667,88477.0
2018-02-07 14:10:00,70.2,70.43,70.18,70.36,47823.0,59.0919,59.2855,59.0751,59.2266,47823.0
2018-02-07 14:20:00,70.36,70.38,70.13,70.27,92592.0,59.2266,59.2435,59.033,59.1509,92592.0
2018-02-07 14:30:00,70.28,70.38,70.24,70.29,44521.0,59.1593,59.2435,59.1256,59.1677,44521.0
2018-02-07 14:40:00,70.29,70.35,70.05,70.1,39677.0,59.1677,59.2182,58.9657,59.0078,39677.0
2018-02-07 14:50:00,70.09,70.31,70.02,70.28,54527.0,58.9993,59.1845,58.9404,59.1593,54527.0
2018-02-07 15:00:00,70.32,70.44,70.25,70.32,62430.0,59.193,59.294,59.134,59.193,62430.0
2018-02-07 15:10:00,70.33,70.39,70.28,70.34,48751.0,59.2014,59.2519,59.1593,59.2098,48751.0
2018-02-07 15:20:00,70.33,70.48,70.32,70.42,60381.0,59.2014,59.3276,59.193,59.2771,60381.0
2018-02-07 15:30:00,70.42,70.58,70.37,70.51,128147.0,59.2771,59.4118,59.235,59.3529,128147.0
2018-02-07 15:40:00,70.51,70.61,70.26,70.3,159180.0,59.3529,59.4371,59.1424,59.1761,159180.0
2018-02-07 15:50:00,70.29,70.34,70.13,70.17,497669.0,59.1677,59.2098,59.033,59.0667,497669.0
2018-02-08 09:30:00,70.17,70.29,69.62,69.85,151529.0,59.0667,59.1677,58.6037,58.7973,151529.0
2018-02-08 09:40:00,69.84,69.89,69.55,69.7,175300.0,58.7889,58.831,58.5448,58.6711,175300.0
2018-02-08 09:50:00,69.7,69.83,69.35,69.37,121480.0,58.6711,58.7805,58.3764,58.3933,121480.0
2018-02-08 10:00:00,69.4,69.72,69.19,69.67,101079.0,58.4185,58.6879,58.2418,58.6458,101079.0
2018-02-08 10:10:00,69.66,69.66,69.29,69.3,124877.0,58.6374,58.6374,58.3259,58.3344,124877.0
2018-02-08 10:20:00,69.3,69.46,69.22,69.42,55067.0,58.3344,58.469,58.267,58.4354,55067.0
2018-02-08 10:30:00,69.41,69.63,69.39,69.63,27770.0,58.4269,58.6121,58.4101,58.6121,27770.0
2018-02-08 10:40:00,69.61,69.68,69.52,69.56,75545.0,58.5953,58.6542,58.5195,58.5532,75545.0
2018-02-08 10:50:00,69.54,69.57,69.44,69.53,37951.0,58.5364,58.5616,58.4522,58.528,37951.0
2018-02-08 11:00:00,69.53,69.6,69.46,69.56,49299.0,58.528,58.5869,58.469,58.5532,49299.0
2018-02-08 11:10:00,69.54,69.68,69.47,69.53,50503.0,58.5364,58.6542,58.4775,58.528,50503.0
2018-02-08 11:20:00,69.58,69.59,69.44,69.5,43841.0,58.57,58.5785,58.4522,58.5027,43841.0
2018-02-08 11:30:00,69.48,69.77,69.39,69.69,56534.0,58.4859,58.73,58.4101,58.6626,56534.0
2018-02-08 11:40:00,69.68,69.72,69.48,69.6,39930.0,58.6542,58.6879,58.4859,58.5869,39930.0
2018-02-08 11:50:00,69.6,69.8,69.46,69.46,59451.0,58.5869,58.7552,58.469,58.469,59451.0
2018-02-08 12:00:00,69.46,69.58,69.43,69.45,73593.0,58.469,58.57,58.4438,58.4606,73593.0
2018-02-08 12:10:00,69.47,69.65,69.45,69.6,33458.0,58.4775,58.629,58.4606,58.5869,33458.0
2018-02-08 12:20:00,69.57,69.64,69.39,69.47,88595.0,58.5616,58.6206,58.4101,58.4775,88595.0
2018-02-08 12:30:00,69.5,69.52,69.31,69.42,128637.0,58.5027,58.5195,58.3428,58.4354,128637.0
2018-02-08 12:40:00,69.46,69.68,69.39,69.5,126046.0,58.469,58.6542,58.4101,58.5027,126046.0
2018-02-08 12:50:00,69.5,69.53,69.28,69.48,134699.0,58.5027,58.528,58.3175,58.4859,134699.0
2018-02-08 13:00:00,69.47,69.52,69.32,69.42,106068.0,58.4775,58.5195,58.3512,58.4354,106068.0
2018-02-08 13:10:00,69.41,69.6,69.31,69.49,79927.0,58.4269,58.5869,58.3428,58.4943,79927.0
2018-02-08 13:20:00,69.5,69.66,69.33,69.33,55807.0,58.5027,58.6374,58.3596,58.3596,55807.0
2018-02-08 13:30:00,69.34,69.5,69.31,69.43,115824.0,58.368,58.5027,58.3428,58.4438,115824.0
2018-02-08 13:40:00,69.45,69.59,69.36,69.39,49325.0,58.4606,58.5785,58.3849,58.4101,49325.0
2018-02-08 13:50:00,69.39,69.56,69.38,69.53,33541.0,58.4101,58.5532,58.4017,58.528,33541.0
2018-02-08 14:00:00,69.53,69.53,69.38,69.44,42899.0,58.528,58.528,58.4017,58.4522,42899.0
2018-02-08 14:10:00,69.43,69.67,69.41,69.59,57908.0,58.4438,58.6458,58.4269,58.5785,57908.0
2018-02-08 14:20:00,69.61,69.64,69.44,69.5,43461.0,58.5953,58.6206,58.4522,58.5027,43461.0
2018-02-08 14:30:00,69.49,69.64,69.41,69.58,54982.0,58.4943,58.6206,58.4269,58.57,54982.0
2018-02-08 14:40:00,69.59,69.69,69.51,69.64,44379.0,58.5785,58.6626,58.5111,58.6206,44379.0
2018-02-08 14:50:00,69.64,69.64,69.4,69.51,56473.0,58.6206,58.6206,58.4185,58.5111,56473.0
2018-02-08 15:00:00,69.53,69.65,69.4,69.42,75719.0,58.528,58.629,58.4185,58.4354,75719.0
2018-02-08 15:10:00,69.41,69.53,69.39,69.39,96747.0,58.4269,58.528,58.4101,58.4101,96747.0
2018-02-08 15:20:00,69.4,69.56,69.29,69.37,65002.0,58.4185,58.5532,58.3259,58.3933,65002.0
2018-02-08 15:30:00,69.39,69.45,69.23,69.28,182884.0,58.4101,58.4606,58.2754,58.3175,182884.0
2018-02-08 15:40:00,69.28,69.41,69.09,69.21,302254.0,58.3175,58.4269,58.1576,58.2586,302254.0
2018-02-08 15:50:00,69.19,69.25,68.94,68.95,635715.0,58.2418,58.2923,58.0313,58.0397,635715.0
2018-02-09 09:30:00,69.54,69.76,69.22,69.4,172008.0,58.5364,58.7216,58.267,58.4185,172008.0
2018-02-09 09:40:00,69.43,69.67,69.33,69.52,71618.0,58.4438,58.6458,58.3596,58.5195,71618.0
2018-02-09 09:50:00,69.51,69.67,69.43,69.49,145478.0,58.5111,58.6458,58.4438,58.4943,145478.0
2018-02-09 10:00:00,69.49,69.77,69.39,69.76,157409.0,58.4943,58.73,58.4101,58.7216,157409.0
2018-02-09 10:10:00,69.77,69.95,69.74,69.93,74338.0,58.73,58.8815,58.7047,58.8647,74338.0
2018-02-09 10:20:00,69.94,70.04,69.75,69.89,156018.0,58.8731,58.9573,58.7131,58.831,156018.0
2018-02-09 10:30:00,69.92,70.04,69.83,69.96,173253.0,58.8562,58.9573,58.7805,58.8899,173253.0
2018-02-09 10:40:00,69.93,69.95,69.68,69.75,158965.0,58.8647,58.8815,58.6542,58.7131,158965.0
2018-02-09 10:50:00,69.72,70.04,69.61,69.96,166728.0,58.6879,58.9573,58.5953,58.8899,166728.0
2018-02-09 11:00:00,69.96,70.06,69.78,69.9,96217.0,58.8899,58.9741,58.7384,58.8394,96217.0
2018-02-09 11:10:00,69.88,70.01,69.72,69.8,107505.0,58.8226,58.932,58.6879,58.7552,107505.0
2018-02-09 11:20:00,69.8,69.84,69.64,69.74,66320.0,58.7552,58.7889,58.6206,58.7047,66320.0
2018-02-09 11:30:00,69.76,69.82,69.65,69.79,61961.0,58.7216,58.7721,58.629,58.7468,61961.0
2018-02-09 11:40:00,69.78,69.8,69.47,69.5,68758.0,58.7384,58.7552,58.4775,58.5027,68758.0
2018-02-09 11:50:00,69.49,69.55,69.32,69.35,109655.0,58.4943,58.5448,58.3512,58.3764,109655.0
2018-02-09 12:00:00,69.36,69.43,69.07,69.13,66190.0,58.3849,58.4438,58.1407,58.1913,66190.0
2018-02-09 12:10:00,69.1,69.36,69.08,69.3,149250.0,58.166,58.3849,58.1492,58.3344,149250.0
2018-02-09 12:20:00,69.3,69.46,69.13,69.14,120998.0,58.3344,58.469,58.1913,58.1997,120998.0
2018-02-09 12:30:00,69.15,69.26,69.02,69.05,52836.0,58.2081,58.3007,58.0987,58.1239,52836.0
2018-02-09 12:40:00,69.02,69.14,68.98,69.05,129920.0,58.0987,58.1997,58.065,58.1239,129920.0
2018-02-09 12:50:00,69.06,69.31,69.02,69.26,98615.0,58.1323,58.3428,58.0987,58.3007,98615.0
2018-02-09 13:00:00,69.25,69.25,69.03,69.05,98625.0,58.2923,58.2923,58.1071,58.1239,98625.0
2018-02-09 13:10:00,69.05,69.08,68.86,68.97,121518.0,58.1239,58.1492,57.964,58.0566,121518.0
2018-02-09 13:20:00,68.98,69.01,68.67,68.73,157232.0,58.065,58.0902,57.804,57.8545,157232.0
2018-02-09 13:30:00,68.71,68.84,68.51,68.54,95013.0,57.8377,57.9471,57.6694,57.6946,95013.0
2018-02-09 13:40:00,68.54,68.69,68.52,68.61,110848.0,57.6946,57.8209,57.6778,57.7535,110848.0
2018-02-09 13:50:00,68.61,68.86,68.49,68.51,78579.0,57.7535,57.964,57.6525,57.6694,78579.0
2018-02-09 14:00:00,68.52,68.96,68.52,68.89,148319.0,57.6778,58.0482,57.6778,57.9892,148319.0
2018-02-09 14:10:00,68.92,69.15,68.79,69.04,103904.0,58.0145,58.2081,57.9051,58.1155,103904.0
2018-02-09 14:20:00,69.05,69.26,68.98,69.09,126062.0,58.1239,58.3007,58.065,58.1576,126062.0
2018-02-09 14:30:00,69.12,69.19,69.0,69.15,104824.0,58.1828,58.2418,58.0818,58.2081,104824.0
2018-02-09 14:40:00,69.17,69.24,68.97,69.05,64757.0,58.2249,58.2838,58.0566,58.1239,64757.0
2018-02-09 14:50:00,69.04,69.11,68.86,68.9,65600.0,58.1155,58.1744,57.964,57.9976,65600.0
2018-02-09 15:00:00,68.88,68.94,68.54,68.61,77557.0,57.9808,58.0313,57.6946,57.7535,77557.0
2018-02-09 15:10:00,68.6,68.91,68.51,68.88,79177.0,57.7451,58.0061,57.6694,57.9808,79177.0
2018-02-09 15:20:00,68.89,69.22,68.88,69.08,81321.0,57.9892,58.267,57.9808,58.1492,81321.0
2018-02-09 15:30:00,69.07,69.44,69.03,69.33,192642.0,58.1407,58.4522,58.1071,58.3596,192642.0
2018-02-09 15:40:00,69.35,70.0,69.35,69.89,265019.0,58.3764,58.9236,58.3764,58.831,265019.0
2018-02-09 15:50:00,69.89,70.05,69.55,69.76,467484.0,58.831,58.9657,58.5448,58.7216,467484.0
2018-02-12 09:30:00,70.01,70.76,70.01,70.72,164973.0,58.932,59.5633,58.932,59.5297,164973.0
2018-02-12 09:40:00,70.72,70.87,70.49,70.57,110512.0,59.5297,59.6559,59.3361,59.4034,110512.0
2018-02-12 09:50:00,70.56,70.66,70.45,70.45,85004.0,59.395,59.4792,59.3024,59.3024,85004.0
2018-02-12 10:00:00,70.47,70.69,70.44,70.56,91620.0,59.3192,59.5044,59.294,59.395,91620.0
2018-02-12 10:10:00,70.57,70.57,70.14,70.21,77874.0,59.4034,59.4034,59.0414,59.1004,77874.0
2018-02-12 10:20:00,70.19,70.19,69.94,70.14,72067.0,59.0835,59.0835,58.8731,59.0414,72067.0
2018-02-12 10:30:00,70.14,70.22,69.9,70.09,45953.0,59.0414,59.1088,58.8394,58.9993,45953.0
2018-02-12 10:40:00,70.11,70.11,69.81,69.98,97026.0,59.0162,59.0162,58.7637,58.9068,97026.0
2018-02-12 10:50:00,69.96,70.0,69.78,69.87,36501.0,58.8899,58.9236,58.7384,58.8142,36501.0
2018-02-12 11:00:00,69.85,70.03,69.74,70.0,47697.0,58.7973,58.9488,58.7047,58.9236,47697.0
2018-02-12 11:10:00,69.99,70.11,69.97,70.04,57026.0,58.9152,59.0162,58.8983,58.9573,57026.0
2018-02-12 11:20:00,70.04,70.08,69.96,70.02,36889.0,58.9573,58.9909,58.8899,58.9404,36889.0
2018-02-12 11:30:00,70.02,70.03,69.86,69.99,34404.0,58.9404,58.9488,58.8057,58.9152,34404.0
2018-02-12 11:40:00,69.99,70.08,69.93,70.07,32556.0,58.9152,58.9909,58.8647,58.9825,32556.0
2018-02-12 11:50:00,70.08,70.35,70.03,70.32,60100.0,58.9909,59.2182,58.9488,59.193,60100.0
2018-02-12 12:00:00,70.32,70.55,70.3,70.51,49935.0,59.193,59.3866,59.1761,59.3529,49935.0
2018-02-12 12:10:00,70.51,70.73,70.5,70.72,54023.0,59.3529,59.5381,59.3445,59.5297,54023.0
2018-02-12 12:20:00,70.73,70.74,70.68,70.7,31628.0,59.5381,59.5465,59.496,59.5128,31628.0
2018-02-12 12:30:00,70.7,70.7,70.59,70.64,27279.0,59.5128,59.5128,59.4202,59.4623,27279.0
2018-02-12 12:40:00,70.64,70.64,70.47,70.47,32295.0,59.4623,59.4623,59.3192,59.3192,32295.0
2018-02-12 12:50:00,70.48,70.58,70.46,70.58,21699.0,59.3276,59.4118,59.3108,59.4118,21699.0
2018-02-12 13:00:00,70.59,70.64,70.46,70.49,27436.0,59.4202,59.4623,59.3108,59.3361,27436.0
2018-02-12 13:10:00,70.49,70.59,70.48,70.51,20038.0,59.3361,59.4202,59.3276,59.3529,20038.0
2018-02-12 13:20:00,70.5,70.51,70.38,70.41,26064.0,59.3445,59.3529,59.2435,59.2687,26064.0
2018-02-12 13:30:00,70.42,70.44,70.3,70.34,24224.0,59.2771,59.294,59.1761,59.2098,24224.0
2018-02-12 13:40:00,70.34,70.43,70.33,70.39,27981.0,59.2098,59.2855,59.2014,59.2519,27981.0
2018-02-12 13:50:00,70.4,70.57,70.36,70.52,73642.0,59.2603,59.4034,59.2266,59.3613,73642.0
2018-02-12 14:00:00,70.52,70.54,70.39,70.47,32504.0,59.3613,59.3781,59.2519,59.3192,32504.0
2018-02-12 14:10:00,70.47,70.49,70.36,70.41,30422.0,59.3192,59.3361,59.2266,59.2687,30422.0
2018-02-12 14:20:00,70.42,70.46,70.32,70.45,33745.0,59.2771,59.3108,59.193,59.3024,33745.0
2018-02-12 14:30:00,70.45,70.59,70.45,70.55,53723.0,59.3024,59.4202,59.3024,59.3866,53723.0
2018-02-12 14:40:00,70.56,70.57,70.42,70.44,47135.0,59.395,59.4034,59.2771,59.294,47135.0
2018-02-12 14:50:00,70.44,70.5,70.38,70.46,38562.0,59.294,59.3445,59.2435,59.3108,38562.0
2018-02-12 15:00:00,70.46,70.52,70.4,70.5,44643.0,59.3108,59.3613,59.2603,59.3445,44643.0
2018-02-12 15:10:00,70.5,70.61,70.44,70.56,62614.0,59.3445,59.4371,59.294,59.395,62614.0
2018-02-12 15:20:00,70.56,70.58,70.43,70.48,72085.0,59.395,59.4118,59.2855,59.3276,72085.0
2018-02-12 15:30:00,70.49,70.55,70.2,70.25,112420.0,59.3361,59.3866,59.0919,59.134,112420.0
2018-02-12 15:40:00,70.26,70.31,69.97,70.01,205617.0,59.1424,59.1845,58.8983,58.932,205617.0
2018-02-12 15:50:00,70.01,70.27,70.0,70.19,281261.0,58.932,59.1509,58.9236,59.0835,281261.0
2018-02-13 09:30:00,69.95,70.3,69.78,70.23,107768.0,58.8815,59.1761,58.7384,59.1172,107768.0
2018-02-13 09:40:00,70.23,70.32,69.95,69.95,74877.0,59.1172,59.193,58.8815,58.8815,74877.0
2018-02-13 09:50:00,69.95,70.04,69.89,69.97,72305.0,58.8815,58.9573,58.831,58.8983,72305.0
2018-02-13 10:00:00,69.97,70.03,69.76,69.77,57254.0,58.8983,58.9488,58.7216,58.73,57254.0
2018-02-13 10:10:00,69.77,69.94,69.76,69.88,34178.0,58.73,58.8731,58.7216,58.8226,34178.0
2018-02-13 10:20:00,69.87,69.94,69.76,69.76,31686.0,58.8142,58.8731,58.7216,58.7216,31686.0
2018-02-13 10:30:00,69.77,69.96,69.69,69.96,48223.0,58.73,58.8899,58.6626,58.8899,48223.0
2018-02-13 10:40:00,69.97,70.04,69.92,69.99,49713.0,58.8983,58.9573,58.8562,58.9152,49713.0
2018-02-13 10:50:00,69.99,70.05,69.95,69.96,32060.0,58.9152,58.9657,58.8815,58.8899,32060.0
2018-02-13 11:00:00,69.96,70.03,69.88,69.88,41751.0,58.8899,58.9488,58.8226,58.8226,41751.0
2018-02-13 11:10:00,69.88,69.94,69.82,69.9,35612.0,58.8226,58.8731,58.7721,58.8394,35612.0
2018-02-13 11:20:00,69.9,69.96,69.83,69.85,41893.0,58.8394,58.8899,58.7805,58.7973,41893.0
2018-02-13 11:30:00,69.85,69.87,69.76,69.85,37882.0,58.7973,58.8142,58.7216,58.7973,37882.0
2018-02-13 11:40:00,69.86,69.94,69.8,69.93,40527.0,58.8057,58.8731,58.7552,58.8647,40527.0
2018-02-13 11:50:00,69.93,70.06,69.93,70.02,40269.0,58.8647,58.9741,58.8647,58.9404,40269.0
2018-02-13 12:00:00,70.02,70.07,69.98,70.02,39376.0,58.9404,58.9825,58.9068,58.9404,39376.0
2018-02-13 12:10:00,70.02,70.05,69.98,70.0,26351.0,58.9404,58.9657,58.9068,58.9236,26351.0
2018-02-13 12:20:00,70.0,70.07,69.97,70.06,42637.0,58.9236,58.9825,58.8983,58.9741,42637.0
2018-02-13 12:30:00,70.07,70.08,69.92,69.95,34921.0,58.9825,58.9909,58.8562,58.8815,34921.0
2018-02-13 12:40:00,69.97,69.98,69.91,69.95,53505.0,58.8983,58.9068,58.8478,58.8815,53505.0
2018-02-13 12:50:00,69.96,70.02,69.89,69.89,29593.0,58.8899,58.9404,58.831,58.831,29593.0
2018-02-13 13:00:00,69.88,69.89,69.83,69.89,30025.0,58.8226,58.831,58.7805,58.831,30025.0
2018-02-13 13:10:00,69.88,70.11,69.86,70.11,28765.0,58.8226,59.0162,58.8057,59.0162,28765.0
2018-02-13 13:20:00,70.14,70.25,70.14,70.23,28911.0,59.0414,59.134,59.0414,59.1172,28911.0
2018-02-13 13:30:00,70.22,70.29,70.15,70.29,30387.0,59.1088,59.1677,59.0499,59.1677,30387.0
2018-02-13 13:40:00,70.29,70.32,70.22,70.26,29717.0,59.1677,59.193,59.1088,59.1424,29717.0
2018-02-13 13:50:00,70.26,70.28,70.2,70.28,25093.0,59.1424,59.1593,59.0919,59.1593,25093.0
2018-02-13 14:00:00,70.29,70.37,70.26,70.34,31998.0,59.1677,59.235,59.1424,59.2098,31998.0
2018-02-13 14:10:00,70.34,70.4,70.26,70.26,25975.0,59.2098,59.2603,59.1424,59.1424,25975.0
2018-02-13 14:20:00,70.26,70.3,70.25,70.28,22326.0,59.1424,59.1761,59.134,59.1593,22326.0
2018-02-13 14:30:00,70.28,70.28,70.18,70.19,30918.0,59.1593,59.1593,59.0751,59.0835,30918.0
2018-02-13 14:40:00,70.19,70.22,70.15,70.22,25585.0,59.0835,59.1088,59.0499,59.1088,25585.0
2018-02-13 14:50:00,70.22,70.31,70.2,70.28,44815.0,59.1088,59.1845,59.0919,59.1593,44815.0
2018-02-13 15:00:00,70.28,70.28,70.19,70.27,29191.0,59.1593,59.1593,59.0835,59.1509,29191.0
2018-02-13 15:10:00,70.26,70.38,70.22,70.36,42686.0,59.1424,59.2435,59.1088,59.2266,42686.0
2018-02-13 15:20:00,70.36,70.43,70.3,70.39,55422.0,59.2266,59.2855,59.1761,59.2519,55422.0
2018-02-13 15:30:00,70.4,70.45,70.37,70.4,73669.0,59.2603,59.3024,59.235,59.2603,73669.0
2018-02-13 15:40:00,70.41,70.41,70.17,70.35,127355.0,59.2687,59.2687,59.0667,59.2182,127355.0
2018-02-13 15:50:00,70.36,70.41,70.24,70.29,335695.0,59.2266,59.2687,59.1256,59.1677,335695.0
2018-02-14 09:30:00,69.78,70.03,69.58,69.66,133934.0,58.7384,58.9488,58.57,58.6374,133934.0
2018-02-14 09:40:00,69.67,69.73,69.13,69.19,150300.0,58.6458,58.6963,58.1913,58.2418,150300.0
2018-02-14 09:50:00,69.21,69.3,69.0,69.04,130942.0,58.2586,58.3344,58.0818,58.1155,130942.0
2018-02-14 10:00:00,69.05,69.44,69.04,69.36,101632.0,58.1239,58.4522,58.1155,58.3849,101632.0
2018-02-14 10:10:00,69.39,69.6,69.26,69.39,109519.0,58.4101,58.5869,58.3007,58.4101,109519.0
2018-02-14 10:20:00,69.37,69.75,69.37,69.6,73015.0,58.3933,58.7131,58.3933,58.5869,73015.0
2018-02-14 10:30:00,69.6,69.84,69.6,69.84,70674.0,58.5869,58.7889,58.5869,58.7889,70674.0
2018-02-14 10:40:00,69.83,69.84,69.65,69.67,85438.0,58.7805,58.7889,58.629,58.6458,85438.0
2018-02-14 10:50:00,69.68,69.92,69.66,69.78,44277.0,58.6542,58.8562,58.6374,58.7384,44277.0
2018-02-14 11:00:00,69.79,69.87,69.73,69.75,38693.0,58.7468,58.8142,58.6963,58.7131,38693.0
2018-02-14 11:10:00,69.73,69.8,69.62,69.66,40671.0,58.6963,58.7552,58.6037,58.6374,40671.0
2018-02-14 11:20:00,69.65,69.75,69.59,69.7,36176.0,58.629,58.7131,58.5785,58.6711,36176.0
2018-02-14 11:30:00,69.72,69.73,69.52,69.57,41918.0,58.6879,58.6963,58.5195,58.5616,41918.0
2018-02-14 11:40:00,69.59,69.7,69.46,69.47,46778.0,58.5785,58.6711,58.469,58.4775,46778.0
2018-02-14 11:50:00,69.47,69.53,69.41,69.49,37645.0,58.4775,58.528,58.4269,58.4943,37645.0
2018-02-14 12:00:00,69.51,69.62,69.51,69.54,51289.0,58.5111,58.6037,58.5111,58.5364,51289.0
2018-02-14 12:10:00,69.55,69.57,69.41,69.44,51241.0,58.5448,58.5616,58.4269,58.4522,51241.0
2018-02-14 12:20:00,69.43,69.7,69.42,69.65,36280.0,58.4438,58.6711,58.4354,58.629,36280.0
2018-02-14 12:30:00,69.65,69.71,69.64,69.66,31113.0,58.629,58.6795,58.6206,58.6374,31113.0
2018-02-14 12:40:00,69.66,69.74,69.65,69.66,30547.0,58.6374,58.7047,58.629,58.6374,30547.0
2018-02-14 12:50:00,69.65,69.77,69.65,69.74,35321.0,58.629,58.73,58.629,58.7047,35321.0
2018-02-14 13:00:00,69.73,69.88,69.73,69.82,44711.0,58.6963,58.8226,58.6963,58.7721,44711.0
2018-02-14 13:10:00,69.84,69.96,69.84,69.95,61903.0,58.7889,58.8899,58.7889,58.8815,61903.0
2018-02-14 13:20:00,69.95,70.0,69.87,69.88,32845.0,58.8815,58.9236,58.8142,58.8226,32845.0
2018-02-14 13:30:00,69.88,70.0,69.88,69.97,36308.0,58.8226,58.9236,58.8226,58.8983,36308.0
2018-02-14 13:40:00,69.96,70.0,69.86,69.89,38542.0,58.8899,58.9236,58.8057,58.831,38542.0
2018-02-14 13:50:00,69.9,69.96,69.87,69.9,39006.0,58.8394,58.8899,58.8142,58.8394,39006.0
2018-02-14 14:00:00,69.89,69.94,69.86,69.93,55688.0,58.831,58.8731,58.8057,58.8647,55688.0
2018-02-14 14:10:00,69.94,69.95,69.85,69.91,55603.0,58.8731,58.8815,58.7973,58.8478,55603.0
2018-02-14 14:20:00,69.91,69.91,69.66,69.66,69833.0,58.8478,58.8478,58.6374,58.6374,69833.0
2018-02-14 14:30:00,69.66,69.75,69.63,69.72,72417.0,58.6374,58.7131,58.6121,58.6879,72417.0
2018-02-14 14:40:00,69.72,69.73,69.65,69.69,52435.0,58.6879,58.6963,58.629,58.6626,52435.0
2018-02-14 14:50:00,69.69,69.76,69.69,69.75,62988.0,58.6626,58.7216,58.6626,58.7131,62988.0
2018-02-14 15:00:00,69.75,69.89,69.74,69.85,109880.0,58.7131,58.831,58.7047,58.7973,109880.0
2018-02-14 15:10:00,69.84,69.93,69.83,69.91,68621.0,58.7889,58.8647,58.7805,58.8478,68621.0
2018-02-14 15:20:00,69.9,69.92,69.7,69.73,73080.0,58.8394,58.8562,58.6711,58.6963,73080.0
2018-02-14 15:30:00,69.73,69.88,69.72,69.86,93396.0,58.6963,58.8226,58.6879,58.8057,93396.0
2018-02-14 15:40:00,69.86,69.88,69.65,69.66,151138.0,58.8057,58.8226,58.629,58.6374,151138.0
2018-02-14 15:50:00,69.66,69.74,69.62,69.63,315358.0,58.6374,58.7047,58.6037,58.6121,315358.0
2018-02-15 09:30:00,69.82,69.86,69.5,69.76,153436.0,58.7721,58.8057,58.5027,58.7216,153436.0
2018-02-15 09:40:00,69.75,70.02,69.71,70.01,71908.0,58.7131,58.9404,58.6795,58.932,71908.0
2018-02-15 09:50:00,70.01,70.09,69.8,69.88,121860.0,58.932,58.9993,58.7552,58.8226,121860.0
2018-02-15 10:00:00,69.88,70.0,69.82,69.97,62575.0,58.8226,58.9236,58.7721,58.8983,62575.0
2018-02-15 10:10:00,69.97,70.02,69.85,70.0,39156.0,58.8983,58.9404,58.7973,58.9236,39156.0
2018-02-15 10:20:00,70.0,70.09,69.96,69.96,34024.0,58.9236,58.9993,58.8899,58.8899,34024.0
2018-02-15 10:30:00,69.95,70.1,69.94,70.1,37821.0,58.8815,59.0078,58.8731,59.0078,37821.0
2018-02-15 10:40:00,70.12,70.25,70.07,70.16,53448.0,59.0246,59.134,58.9825,59.0583,53448.0
2018-02-15 10:50:00,70.16,70.23,70.12,70.15,67408.0,59.0583,59.1172,59.0246,59.0499,67408.0
2018-02-15 11:00:00,70.13,70.15,70.01,70.05,39340.0,59.033,59.0499,58.932,58.9657,39340.0
2018-02-15 11:10:00,70.03,70.05,69.94,69.99,46555.0,58.9488,58.9657,58.8731,58.9152,46555.0
2018-02-15 11:20:00,69.98,70.23,69.98,70.22,55285.0,58.9068,59.1172,58.9068,59.1088,55285.0
2018-02-15 11:30:00,70.23,70.48,70.23,70.43,58522.0,59.1172,59.3276,59.1172,59.2855,58522.0
2018-02-15 11:40:00,70.44,70.57,70.41,70.5,39154.0,59.294,59.4034,59.2687,59.3445,39154.0
2018-02-15 11:50:00,70.51,70.57,70.48,70.49,30361.0,59.3529,59.4034,59.3276,59.3361,30361.0
2018-02-15 12:00:00,70.49,70.55,70.42,70.53,37670.0,59.3361,59.3866,59.2771,59.3697,37670.0
2018-02-15 12:10:00,70.53,70.65,70.53,70.62,24390.0,59.3697,59.4707,59.3697,59.4455,24390.0
2018-02-15 12:20:00,70.61,70.62,70.54,70.62,15743.0,59.4371,59.4455,59.3781,59.4455,15743.0
2018-02-15 12:30:00,70.62,70.62,70.42,70.46,44825.0,59.4455,59.4455,59.2771,59.3108,44825.0
2018-02-15 12:40:00,70.47,70.57,70.43,70.55,21983.0,59.3192,59.4034,59.2855,59.3866,21983.0
2018-02-15 12:50:00,70.54,70.62,70.53,70.55,19734.0,59.3781,59.4455,59.3697,59.3866,19734.0
2018-02-15 13:00:00,70.53,70.6,70.33,70.48,438887.0,59.3697,59.4286,59.2014,59.3276,438887.0
2018-02-15 13:10:00,70.49,70.5,70.43,70.46,41341.0,59.3361,59.3445,59.2855,59.3108,41341.0
2018-02-15 13:20:00,70.46,70.56,70.42,70.5,40880.0,59.3108,59.395,59.2771,59.3445,40880.0
2018-02-15 13:30:00,70.5,70.5,70.44,70.45,27678.0,59.3445,59.3445,59.294,59.3024,27678.0
2018-02-15 13:40:00,70.45,70.66,70.45,70.66,50600.0,59.3024,59.4792,59.3024,59.4792,50600.0
2018-02-15 13:50:00,70.66,70.72,70.64,70.7,33943.0,59.4792,59.5297,59.4623,59.5128,33943.0
2018-02-15 14:00:00,70.69,70.79,70.68,70.75,39173.0,59.5044,59.5886,59.496,59.5549,39173.0
2018-02-15 14:10:00,70.76,70.79,70.69,70.75,27526.0,59.5633,59.5886,59.5044,59.5549,27526.0
2018-02-15 14:20:00,70.76,70.79,70.71,70.78,27968.0,59.5633,59.5886,59.5212,59.5802,27968.0
2018-02-15 14:30:00,70.78,70.83,70.73,70.83,39278.0,59.5802,59.6223,59.5381,59.6223,39278.0
2018-02-15 14:40:00,70.82,70.89,70.81,70.88,39934.0,59.6138,59.6728,59.6054,59.6643,39934.0
2018-02-15 14:50:00,70.89,70.89,70.8,70.8,35156.0,59.6728,59.6728,59.597,59.597,35156.0
2018-02-15 15:00:00,70.81,70.93,70.8,70.9,58684.0,59.6054,59.7064,59.597,59.6812,58684.0
2018-02-15 15:10:00,70.9,70.95,70.88,70.95,39545.0,59.6812,59.7233,59.6643,59.7233,39545.0
2018-02-15 15:20:00,70.95,71.02,70.94,70.94,60472.0,59.7233,59.7822,59.7148,59.7148,60472.0
2018-02-15 15:30:00,70.94,70.94,70.7,70.82,105491.0,59.7148,59.7148,59.5128,59.6138,105491.0
2018-02-15 15:40:00,70.82,70.98,70.82,70.95,130165.0,59.6138,59.7485,59.6138,59.7233,130165.0
2018-02-15 15:50:00,70.95,71.22,70.95,71.22,406666.0,59.7233,59.9505,59.7233,59.9505,406666.0
2018-02-16 09:30:00,70.94,71.44,70.81,71.37,285900.0,59.7148,60.1357,59.6054,60.0768,285900.0
2018-02-16 09:40:00,71.32,71.54,71.11,71.2,97170.0,60.0347,60.2199,59.8579,59.9337,97170.0
2018-02-16 09:50:00,71.2,71.23,71.09,71.14,45947.0,59.9337,59.959,59.8411,59.8832,45947.0
2018-02-16 10:00:00,71.13,71.22,71.04,71.05,87752.0,59.8748,59.9505,59.799,59.8074,87752.0
2018-02-16 10:10:00,71.04,71.18,70.88,71.13,103925.0,59.799,59.9169,59.6643,59.8748,103925.0
2018-02-16 10:20:00,71.12,71.35,71.07,71.34,59773.0,59.8664,60.06,59.8243,60.0516,59773.0
2018-02-16 10:30:00,71.35,71.46,71.33,71.35,43752.0,60.06,60.1526,60.0431,60.06,43752.0
2018-02-16 10:40:00,71.36,71.37,71.24,71.3,60144.0,60.0684,60.0768,59.9674,60.0179,60144.0
2018-02-16 10:50:00,71.3,71.3,71.13,71.14,58511.0,60.0179,60.0179,59.8748,59.8832,58511.0
2018-02-16 11:00:00,71.15,71.24,71.1,71.24,57178.0,59.8916,59.9674,59.8495,59.9674,57178.0
2018-02-16 11:10:00,71.25,71.32,71.21,71.26,47571.0,59.9758,60.0347,59.9421,59.9842,47571.0
2018-02-16 11:20:00,71.26,71.42,71.24,71.34,57654.0,59.9842,60.1189,59.9674,60.0516,57654.0
2018-02-16 11:30:00,71.34,71.4,71.25,71.4,53584.0,60.0516,60.1021,59.9758,60.1021,53584.0
2018-02-16 11:40:00,71.41,71.49,71.31,71.48,25907.0,60.1105,60.1778,60.0263,60.1694,25907.0
2018-02-16 11:50:00,71.48,71.56,71.48,71.54,31005.0,60.1694,60.2367,60.1694,60.2199,31005.0
2018-02-16 12:00:00,71.54,71.58,71.49,71.51,23186.0,60.2199,60.2536,60.1778,60.1947,23186.0
2018-02-16 12:10:00,71.52,71.63,71.52,71.59,25231.0,60.2031,60.2957,60.2031,60.262,25231.0
2018-02-16 12:20:00,71.59,71.66,71.58,71.62,23575.0,60.262,60.3209,60.2536,60.2872,23575.0
2018-02-16 12:30:00,71.63,71.84,71.63,71.8,32757.0,60.2957,60.4724,60.2957,60.4388,32757.0
2018-02-16 12:40:00,71.79,71.83,71.75,71.76,27561.0,60.4303,60.464,60.3967,60.4051,27561.0
2018-02-16 12:50:00,71.76,71.77,71.62,71.73,30698.0,60.4051,60.4135,60.2872,60.3798,30698.0
2018-02-16 13:00:00,71.73,71.84,71.73,71.78,32169.0,60.3798,60.4724,60.3798,60.4219,32169.0
2018-02-16 13:10:00,71.79,71.81,71.7,71.73,32174.0,60.4303,60.4472,60.3546,60.3798,32174.0
2018-02-16 13:20:00,71.72,71.79,71.63,71.65,42820.0,60.3714,60.4303,60.2957,60.3125,42820.0
2018-02-16 13:30:00,71.66,71.73,71.43,71.68,71880.0,60.3209,60.3798,60.1273,60.3378,71880.0
2018-02-16 13:40:00,71.69,71.83,71.69,71.73,30138.0,60.3462,60.464,60.3462,60.3798,30138.0
2018-02-16 13:50:00,71.73,71.77,71.66,71.73,27039.0,60.3798,60.4135,60.3209,60.3798,27039.0
2018-02-16 14:00:00,71.73,71.79,71.61,71.61,59543.0,60.3798,60.4303,60.2788,60.2788,59543.0
2018-02-16 14:10:00,71.61,71.67,71.27,71.37,64133.0,60.2788,60.3293,59.9926,60.0768,64133.0
2018-02-16 14:20:00,71.36,71.37,71.25,71.36,50234.0,60.0684,60.0768,59.9758,60.0684,50234.0
2018-02-16 14:30:00,71.35,71.41,71.29,71.35,46771.0,60.06,60.1105,60.0095,60.06,46771.0
2018-02-16 14:40:00,71.36,71.46,71.33,71.44,97715.0,60.0684,60.1526,60.0431,60.1357,97715.0
2018-02-16 14:50:00,71.44,71.5,71.35,71.49,41650.0,60.1357,60.1862,60.06,60.1778,41650.0
2018-02-16 15:00:00,71.49,71.63,71.45,71.62,98119.0,60.1778,60.2957,60.1441,60.2872,98119.0
2018-02-16 15:10:00,71.63,71.68,71.6,71.67,40206.0,60.2957,60.3378,60.2704,60.3293,40206.0
2018-02-16 15:20:00,71.67,71.7,71.57,71.63,79855.0,60.3293,60.3546,60.2452,60.2957,79855.0
2018-02-16 15:30:00,71.63,71.66,71.55,71.62,101975.0,60.2957,60.3209,60.2283,60.2872,101975.0
2018-02-16 15:40:00,71.62,71.7,71.51,71.69,128765.0,60.2872,60.3546,60.1947,60.3462,128765.0
2018-02-16 15:50:00,71.68,71.73,71.46,71.47,245028.0,60.3378,60.3798,60.1526,60.161,245028.0
2018-02-20 09:30:00,70.8,70.97,70.64,70.65,254867.0,59.597,59.7401,59.4623,59.4707,254867.0
2018-02-20 09:40:00,70.65,70.72,70.34,70.57,115047.0,59.4707,59.5297,59.2098,59.4034,115047.0
2018-02-20 09:50:00,70.58,70.61,70.05,70.08,133384.0,59.4118,59.4371,58.9657,58.9909,133384.0
2018-02-20 10:00:00,70.1,70.29,69.99,70.0,134857.0,59.0078,59.1677,58.9152,58.9236,134857.0
2018-02-20 10:10:00,70.0,70.12,69.85,70.07,95717.0,58.9236,59.0246,58.7973,58.9825,95717.0
2018-02-20 10:20:00,70.08,70.32,70.07,70.17,87401.0,58.9909,59.193,58.9825,59.0667,87401.0
2018-02-20 10:30:00,70.17,70.22,70.07,70.2,60403.0,59.0667,59.1088,58.9825,59.0919,60403.0
2018-02-20 10:40:00,70.2,70.24,70.03,70.07,53770.0,59.0919,59.1256,58.9488,58.9825,53770.0
2018-02-20 10:50:00,70.07,70.07,69.81,69.81,50819.0,58.9825,58.9825,58.7637,58.7637,50819.0
2018-02-20 11:00:00,69.81,69.99,69.79,69.98,49084.0,58.7637,58.9152,58.7468,58.9068,49084.0
2018-02-20 11:10:00,69.98,69.99,69.88,69.94,43286.0,58.9068,58.9152,58.8226,58.8731,43286.0
2018-02-20 11:20:00,69.95,70.25,69.89,70.25,60360.0,58.8815,59.134,58.831,59.134,60360.0
2018-02-20 11:30:00,70.25,70.39,70.19,70.26,50486.0,59.134,59.2519,59.0835,59.1424,50486.0
2018-02-20 11:40:00,70.25,70.48,70.21,70.45,30571.0,59.134,59.3276,59.1004,59.3024,30571.0
2018-02-20 11:50:00,70.45,70.45,70.34,70.42,24883.0,59.3024,59.3024,59.2098,59.2771,24883.0
2018-02-20 12:00:00,70.42,70.49,70.39,70.4,23512.0,59.2771,59.3361,59.2519,59.2603,23512.0
2018-02-20 12:10:00,70.4,70.44,70.28,70.29,26823.0,59.2603,59.294,59.1593,59.1677,26823.0
2018-02-20 12:20:00,70.28,70.3,70.17,70.26,35576.0,59.1593,59.1761,59.0667,59.1424,35576.0
2018-02-20 12:30:00,70.27,70.29,70.2,70.22,34089.0,59.1509,59.1677,59.0919,59.1088,34089.0
2018-02-20 12:40:00,70.22,70.23,70.07,70.11,44195.0,59.1088,59.1172,58.9825,59.0162,44195.0
2018-02-20 12:50:00,70.12,70.19,70.08,70.12,37084.0,59.0246,59.0835,58.9909,59.0246,37084.0
2018-02-20 13:00:00,70.12,70.14,69.94,69.94,42295.0,59.0246,59.0414,58.8731,58.8731,42295.0
2018-02-20 13:10:00,69.94,70.07,69.92,70.02,24314.0,58.8731,58.9825,58.8562,58.9404,24314.0
2018-02-20 13:20:00,70.02,70.05,69.98,70.05,27575.0,58.9404,58.9657,58.9068,58.9657,27575.0
2018-02-20 13:30:00,70.05,70.14,70.02,70.08,22337.0,58.9657,59.0414,58.9404,58.9909,22337.0
2018-02-20 13:40:00,70.08,70.11,70.05,70.11,16452.0,58.9909,59.0162,58.9657,59.0162,16452.0
2018-02-20 13:50:00,70.11,70.11,69.99,70.03,23926.0,59.0162,59.0162,58.9152,58.9488,23926.0
2018-02-20 14:00:00,70.03,70.04,69.95,69.97,29989.0,58.9488,58.9573,58.8815,58.8983,29989.0
2018-02-20 14:10:00,69.98,70.01,69.92,69.98,28566.0,58.9068,58.932,58.8562,58.9068,28566.0
2018-02-20 14:20:00,69.98,70.1,69.97,70.07,37460.0,58.9068,59.0078,58.8983,58.9825,37460.0
2018-02-20 14:30:00,70.05,70.17,70.05,70.17,24555.0,58.9657,59.0667,58.9657,59.0667,24555.0
2018-02-20 14:40:00,70.17,70.19,70.09,70.11,25627.0,59.0667,59.0835,58.9993,59.0162,25627.0
2018-02-20 14:50:00,70.12,70.12,70.06,70.06,32031.0,59.0246,59.0246,58.9741,58.9741,32031.0
2018-02-20 15:00:00,70.07,70.16,70.05,70.06,45761.0,58.9825,59.0583,58.9657,58.9741,45761.0
2018-02-20 15:10:00,70.06,70.11,69.98,70.01,51514.0,58.9741,59.0162,58.9068,58.932,51514.0
2018-02-20 15:20:00,70.01,70.06,69.9,70.02,69747.0,58.932,58.9741,58.8394,58.9404,69747.0
2018-02-20 15:30:00,70.01,70.09,70.01,70.03,58407.0,58.932,58.9993,58.932,58.9488,58407.0
2018-02-20 15:40:00,70.02,70.1,69.98,70.06,136180.0,58.9404,59.0078,58.9068,58.9741,136180.0
2018-02-20 15:50:00,70.06,70.12,70.01,70.01,179514.0,58.9741,59.0246,58.932,58.932,179514.0
2018-02-21 09:30:00,69.98,70.24,69.76,70.2,94385.0,58.9068,59.1256,58.7216,59.0919,94385.0
2018-02-21 09:40:00,70.23,70.45,70.23,70.33,57867.0,59.1172,59.3024,59.1172,59.2014,57867.0
2018-02-21 09:50:00,70.33,70.45,70.2,70.2,51376.0,59.2014,59.3024,59.0919,59.0919,51376.0
2018-02-21 10:00:00,70.19,70.19,70.0,70.03,31962.0,59.0835,59.0835,58.9236,58.9488,31962.0
2018-02-21 10:10:00,70.02,70.03,69.92,69.93,46901.0,58.9404,58.9488,58.8562,58.8647,46901.0
2018-02-21 10:20:00,69.93,69.98,69.78,69.87,71416.0,58.8647,58.9068,58.7384,58.8142,71416.0
2018-02-21 10:30:00,69.87,69.88,69.55,69.58,65849.0,58.8142,58.8226,58.5448,58.57,65849.0
2018-02-21 10:40:00,69.58,69.65,69.45,69.59,67106.0,58.57,58.629,58.4606,58.5785,67106.0
2018-02-21 10:50:00,69.59,69.62,69.46,69.57,71215.0,58.5785,58.6037,58.469,58.5616,71215.0
2018-02-21 11:00:00,69.6,69.71,69.53,69.55,43956.0,58.5869,58.6795,58.528,58.5448,43956.0
2018-02-21 11:10:00,69.53,69.56,69.41,69.47,66915.0,58.528,58.5532,58.4269,58.4775,66915.0
2018-02-21 11:20:00,69.47,69.64,69.47,69.62,52818.0,58.4775,58.6206,58.4775,58.6037,52818.0
2018-02-21 11:30:00,69.62,69.76,69.6,69.69,47684.0,58.6037,58.7216,58.5869,58.6626,47684.0
2018-02-21 11:40:00,69.69,69.71,69.6,69.64,39200.0,58.6626,58.6795,58.5869,58.6206,39200.0
2018-02-21 11:50:00,69.65,69.72,69.63,69.68,33781.0,58.629,58.6879,58.6121,58.6542,33781.0
2018-02-21 12:00:00,69.68,69.73,69.55,69.59,37195.0,58.6542,58.6963,58.5448,58.5785,37195.0
2018-02-21 12:10:00,69.58,69.63,69.51,69.57,26723.0,58.57,58.6121,58.5111,58.5616,26723.0
2018-02-21 12:20:00,69.57,69.6,69.5,69.56,29723.0,58.5616,58.5869,58.5027,58.5532,29723.0
2018-02-21 12:30:00,69.56,69.64,69.54,69.59,25140.0,58.5532,58.6206,58.5364,58.5785,25140.0
2018-02-21 12:40:00,69.6,69.71,69.59,69.68,29751.0,58.5869,58.6795,58.5785,58.6542,29751.0
2018-02-21 12:50:00,69.69,69.69,69.63,69.67,16650.0,58.6626,58.6626,58.6121,58.6458,16650.0
2018-02-21 13:00:00,69.66,69.69,69.63,69.64,22740.0,58.6374,58.6626,58.6121,58.6206,22740.0
2018-02-21 13:10:00,69.63,69.65,69.59,69.59,26133.0,58.6121,58.629,58.5785,58.5785,26133.0
2018-02-21 13:20:00,69.6,69.6,69.55,69.58,21551.0,58.5869,58.5869,58.5448,58.57,21551.0
2018-02-21 13:30:00,69.57,69.57,69.5,69.52,22833.0,58.5616,58.5616,58.5027,58.5195,22833.0
2018-02-21 13:40:00,69.52,69.54,69.43,69.54,29576.0,58.5195,58.5364,58.4438,58.5364,29576.0
2018-02-21 13:50:00,69.54,69.57,69.5,69.52,30051.0,58.5364,58.5616,58.5027,58.5195,30051.0
2018-02-21 14:00:00,69.54,69.93,69.54,69.85,55075.0,58.5364,58.8647,58.5364,58.7973,55075.0
2018-02-21 14:10:00,69.85,69.93,69.79,69.85,45105.0,58.7973,58.8647,58.7468,58.7973,45105.0
2018-02-21 14:20:00,69.86,69.92,69.72,69.73,49415.0,58.8057,58.8562,58.6879,58.6963,49415.0
2018-02-21 14:30:00,69.74,69.86,69.69,69.83,58889.0,58.7047,58.8057,58.6626,58.7805,58889.0
2018-02-21 14:40:00,69.82,69.89,69.68,69.68,44227.0,58.7721,58.831,58.6542,58.6542,44227.0
2018-02-21 14:50:00,69.68,69.8,69.61,69.74,52086.0,58.6542,58.7552,58.5953,58.7047,52086.0
2018-02-21 15:00:00,69.73,69.74,69.32,69.36,68294.0,58.6963,58.7047,58.3512,58.3849,68294.0
2018-02-21 15:10:00,69.33,69.44,69.21,69.42,73410.0,58.3596,58.4522,58.2586,58.4354,73410.0
2018-02-21 15:20:00,69.42,69.51,69.33,69.48,67204.0,58.4354,58.5111,58.3596,58.4859,67204.0
2018-02-21 15:30:00,69.48,69.58,69.32,69.33,84852.0,58.4859,58.57,58.3512,58.3596,84852.0
2018-02-21 15:40:00,69.32,69.46,69.22,69.39,143262.0,58.3512,58.469,58.267,58.4101,143262.0
2018-02-21 15:50:00,69.39,69.41,69.14,69.15,210424.0,58.4101,58.4269,58.1997,58.2081,210424.0
2018-02-22 09:30:00,69.28,69.62,69.24,69.43,107565.0,58.3175,58.6037,58.2838,58.4438,107565.0
2018-02-22 09:40:00,69.44,69.53,69.22,69.24,73902.0,58.4522,58.528,58.267,58.2838,73902.0
2018-02-22 09:50:00,69.23,69.34,69.16,69.27,69908.0,58.2754,58.368,58.2165,58.3091,69908.0
2018-02-22 10:00:00,69.29,69.5,69.22,69.48,82398.0,58.3259,58.5027,58.267,58.4859,82398.0
2018-02-22 10:10:00,69.48,69.64,69.4,69.57,85294.0,58.4859,58.6206,58.4185,58.5616,85294.0
2018-02-22 10:20:00,69.57,69.66,69.55,69.55,28583.0,58.5616,58.6374,58.5448,58.5448,28583.0
2018-02-22 10:30:00,69.56,69.62,69.47,69.61,65815.0,58.5532,58.6037,58.4775,58.5953,65815.0
2018-02-22 10:40:00,69.61,69.62,69.44,69.62,61163.0,58.5953,58.6037,58.4522,58.6037,61163.0
2018-02-22 10:50:00,69.62,69.68,69.54,69.54,86693.0,58.6037,58.6542,58.5364,58.5364,86693.0
2018-02-22 11:00:00,69.55,69.56,69.35,69.46,71235.0,58.5448,58.5532,58.3764,58.469,71235.0
2018-02-22 11:10:00,69.47,69.55,69.41,69.47,74388.0,58.4775,58.5448,58.4269,58.4775,74388.0
2018-02-22 11:20:00,69.47,69.5,69.4,69.41,64267.0,58.4775,58.5027,58.4185,58.4269,64267.0
2018-02-22 11:30:00,69.4,69.4,69.29,69.33,67437.0,58.4185,58.4185,58.3259,58.3596,67437.0
2018-02-22 11:40:00,69.34,69.38,69.25,69.34,66441.0,58.368,58.4017,58.2923,58.368,66441.0
2018-02-22 11:50:00,69.34,69.43,69.31,69.42,63923.0,58.368,58.4438,58.3428,58.4354,63923.0
2018-02-22 12:00:00,69.42,69.57,69.42,69.56,45975.0,58.4354,58.5616,58.4354,58.5532,45975.0
2018-02-22 12:10:00,69.56,69.78,69.54,69.75,61594.0,58.5532,58.7384,58.5364,58.7131,61594.0
2018-02-22 12:20:00,69.73,69.75,69.52,69.56,31054.0,58.6963,58.7131,58.5195,58.5532,31054.0
2018-02-22 12:30:00,69.56,69.74,69.5,69.74,23663.0,58.5532,58.7047,58.5027,58.7047,23663.0
2018-02-22 12:40:00,69.73,69.75,69.58,69.59,42021.0,58.6963,58.7131,58.57,58.5785,42021.0
2018-02-22 12:50:00,69.59,69.74,69.53,69.64,22640.0,58.5785,58.7047,58.528,58.6206,22640.0
2018-02-22 13:00:00,69.64,69.71,69.49,69.49,46863.0,58.6206,58.6795,58.4943,58.4943,46863.0
2018-02-22 13:10:00,69.5,69.54,69.36,69.37,26523.0,58.5027,58.5364,58.3849,58.3933,26523.0
2018-02-22 13:20:00,69.37,69.57,69.36,69.55,21944.0,58.3933,58.5616,58.3849,58.5448,21944.0
2018-02-22 13:30:00,69.57,69.58,69.46,69.53,25311.0,58.5616,58.57,58.469,58.528,25311.0
2018-02-22 13:40:00,69.53,69.53,69.39,69.41,20831.0,58.528,58.528,58.4101,58.4269,20831.0
2018-02-22 13:50:00,69.39,69.51,69.38,69.39,58425.0,58.4101,58.5111,58.4017,58.4101,58425.0
2018-02-22 14:00:00,69.4,69.61,69.38,69.57,32789.0,58.4185,58.5953,58.4017,58.5616,32789.0
2018-02-22 14:10:00,69.57,69.64,69.56,69.64,39549.0,58.5616,58.6206,58.5532,58.6206,39549.0
2018-02-22 14:20:00,69.62,69.65,69.55,69.65,37741.0,58.6037,58.629,58.5448,58.629,37741.0
2018-02-22 14:30:00,69.65,69.65,69.54,69.57,21836.0,58.629,58.629,58.5364,58.5616,21836.0
2018-02-22 14:40:00,69.57,69.58,69.51,69.54,45949.0,58.5616,58.57,58.5111,58.5364,45949.0
2018-02-22 14:50:00,69.54,69.57,69.39,69.4,35701.0,58.5364,58.5616,58.4101,58.4185,35701.0
2018-02-22 15:00:00,69.42,69.46,69.27,69.34,51551.0,58.4354,58.469,58.3091,58.368,51551.0
2018-02-22 15:10:00,69.34,69.46,69.34,69.42,36886.0,58.368,58.469,58.368,58.4354,36886.0
2018-02-22 15:20:00,69.44,69.56,69.37,69.49,125252.0,58.4522,58.5532,58.3933,58.4943,125252.0
2018-02-22 15:30:00,69.49,69.51,69.4,69.46,56951.0,58.4943,58.5111,58.4185,58.469,56951.0
2018-02-22 15:40:00,69.46,69.55,69.19,69.2,136639.0,58.469,58.5448,58.2418,58.2502,136639.0
2018-02-22 15:50:00,69.2,69.46,69.2,69.39,155068.0,58.2502,58.469,58.2502,58.4101,155068.0
2018-02-23 09:30:00,69.76,69.76,69.4,69.75,89861.0,58.7216,58.7216,58.4185,58.7131,89861.0
2018-02-23 09:40:00,69.77,69.81,69.66,69.74,48942.0,58.73,58.7637,58.6374,58.7047,48942.0
2018-02-23 09:50:00,69.73,69.85,69.64,69.82,40472.0,58.6963,58.7973,58.6206,58.7721,40472.0
2018-02-23 10:00:00,69.83,69.9,69.74,69.74,42077.0,58.7805,58.8394,58.7047,58.7047,42077.0
2018-02-23 10:10:00,69.74,69.87,69.68,69.8,72916.0,58.7047,58.8142,58.6542,58.7552,72916.0
2018-02-23 10:20:00,69.8,69.81,69.66,69.68,23809.0,58.7552,58.7637,58.6374,58.6542,23809.0
2018-02-23 10:30:00,69.69,69.84,69.69,69.8,23581.0,58.6626,58.7889,58.6626,58.7552,23581.0
2018-02-23 10:40:00,69.8,69.87,69.74,69.8,36189.0,58.7552,58.8142,58.7047,58.7552,36189.0
2018-02-23 10:50:00,69.78,69.82,69.75,69.76,28630.0,58.7384,58.7721,58.7131,58.7216,28630.0
2018-02-23 11:00:00,69.75,69.9,69.75,69.86,30004.0,58.7131,58.8394,58.7131,58.8057,30004.0
2018-02-23 11:10:00,69.85,69.91,69.8,69.84,42757.0,58.7973,58.8478,58.7552,58.7889,42757.0
2018-02-23 11:20:00,69.85,69.91,69.81,69.86,30470.0,58.7973,58.8478,58.7637,58.8057,30470.0
2018-02-23 11:30:00,69.86,69.88,69.8,69.84,22608.0,58.8057,58.8226,58.7552,58.7889,22608.0
2018-02-23 11:40:00,69.84,69.93,69.74,69.91,26838.0,58.7889,58.8647,58.7047,58.8478,26838.0
2018-02-23 11:50:00,69.95,70.1,69.94,70.07,29034.0,58.8815,59.0078,58.8731,58.9825,29034.0
2018-02-23 12:00:00,70.09,70.1,69.9,69.9,27715.0,58.9993,59.0078,58.8394,58.8394,27715.0
2018-02-23 12:10:00,69.9,70.02,69.88,70.01,27998.0,58.8394,58.9404,58.8226,58.932,27998.0
2018-02-23 12:20:00,70.02,70.06,69.88,69.88,29204.0,58.9404,58.9741,58.8226,58.8226,29204.0
2018-02-23 12:30:00,69.88,69.95,69.84,69.89,22104.0,58.8226,58.8815,58.7889,58.831,22104.0
2018-02-23 12:40:00,69.9,69.9,69.79,69.86,17743.0,58.8394,58.8394,58.7468,58.8057,17743.0
2018-02-23 12:50:00,69.86,69.87,69.78,69.85,17541.0,58.8057,58.8142,58.7384,58.7973,17541.0
2018-02-23 13:00:00,69.87,69.87,69.71,69.73,73519.0,58.8142,58.8142,58.6795,58.6963,73519.0
2018-02-23 13:10:00,69.73,69.8,69.7,69.73,51568.0,58.6963,58.7552,58.6711,58.6963,51568.0
2018-02-23 13:20:00,69.74,69.77,69.69,69.72,22995.0,58.7047,58.73,58.6626,58.6879,22995.0
2018-02-23 13:30:00,69.72,69.8,69.71,69.72,15624.0,58.6879,58.7552,58.6795,58.6879,15624.0
2018-02-23 13:40:00,69.72,69.83,69.72,69.82,21869.0,58.6879,58.7805,58.6879,58.7721,21869.0
2018-02-23 13:50:00,69.82,69.83,69.77,69.79,17850.0,58.7721,58.7805,58.73,58.7468,17850.0
2018-02-23 14:00:00,69.79,69.8,69.7,69.73,36469.0,58.7468,58.7552,58.6711,58.6963,36469.0
2018-02-23 14:10:00,69.74,69.88,69.74,69.84,22000.0,58.7047,58.8226,58.7047,58.7889,22000.0
2018-02-23 14:20:00,69.85,69.9,69.85,69.89,52024.0,58.7973,58.8394,58.7973,58.831,52024.0
2018-02-23 14:30:00,69.89,69.91,69.8,69.83,74501.0,58.831,58.8478,58.7552,58.7805,74501.0
2018-02-23 14:40:00,69.82,69.92,69.77,69.9,41774.0,58.7721,58.8562,58.73,58.8394,41774.0
2018-02-23 14:50:00,69.9,69.97,69.88,69.94,33518.0,58.8394,58.8983,58.8226,58.8731,33518.0
2018-02-23 15:00:00,69.95,70.17,69.95,70.15,59173.0,58.8815,59.0667,58.8815,59.0499,59173.0
2018-02-23 15:10:00,70.14,70.16,70.02,70.07,41710.0,59.0414,59.0583,58.9404,58.9825,41710.0
2018-02-23 15:20:00,70.07,70.14,70.06,70.12,48598.0,58.9825,59.0414,58.9741,59.0246,48598.0
2018-02-23 15:30:00,70.12,70.17,70.07,70.07,48125.0,59.0246,59.0667,58.9825,58.9825,48125.0
2018-02-23 15:40:00,70.07,70.16,70.05,70.13,147998.0,58.9825,59.0583,58.9657,59.033,147998.0
2018-02-23 15:50:00,70.15,70.29,70.12,70.29,251444.0,59.0499,59.1677,59.0246,59.1677,251444.0
2018-02-26 09:30:00,70.77,70.83,70.49,70.73,75533.0,59.5717,59.6223,59.3361,59.5381,75533.0
2018-02-26 09:40:00,70.73,70.9,70.67,70.68,70645.0,59.5381,59.6812,59.4876,59.496,70645.0
2018-02-26 09:50:00,70.69,70.86,70.69,70.71,52072.0,59.5044,59.6475,59.5044,59.5212,52072.0
2018-02-26 10:00:00,70.7,70.78,70.65,70.73,49371.0,59.5128,59.5802,59.4707,59.5381,49371.0
2018-02-26 10:10:00,70.73,70.73,70.54,70.56,102267.0,59.5381,59.5381,59.3781,59.395,102267.0
2018-02-26 10:20:00,70.57,70.7,70.57,70.64,65833.0,59.4034,59.5128,59.4034,59.4623,65833.0
2018-02-26 10:30:00,70.64,70.69,70.5,70.69,45564.0,59.4623,59.5044,59.3445,59.5044,45564.0
2018-02-26 10:40:00,70.69,70.71,70.61,70.64,76818.0,59.5044,59.5212,59.4371,59.4623,76818.0
2018-02-26 10:50:00,70.64,70.72,70.56,70.72,87578.0,59.4623,59.5297,59.395,59.5297,87578.0
2018-02-26 11:00:00,70.72,70.95,70.68,70.92,60289.0,59.5297,59.7233,59.496,59.698,60289.0
2018-02-26 11:10:00,70.93,70.94,70.83,70.86,31599.0,59.7064,59.7148,59.6223,59.6475,31599.0
2018-02-26 11:20:00,70.87,70.98,70.86,70.97,27980.0,59.6559,59.7485,59.6475,59.7401,27980.0
2018-02-26 11:30:00,70.97,70.99,70.89,70.91,24781.0,59.7401,59.7569,59.6728,59.6896,24781.0
2018-02-26 11:40:00,70.9,70.93,70.81,70.81,21704.0,59.6812,59.7064,59.6054,59.6054,21704.0
2018-02-26 11:50:00,70.8,70.81,70.73,70.79,30842.0,59.597,59.6054,59.5381,59.5886,30842.0
2018-02-26 12:00:00,70.79,70.94,70.77,70.94,84683.0,59.5886,59.7148,59.5717,59.7148,84683.0
2018-02-26 12:10:00,70.96,71.01,70.93,70.99,44254.0,59.7317,59.7738,59.7064,59.7569,44254.0
2018-02-26 12:20:00,70.99,71.02,70.91,71.01,66711.0,59.7569,59.7822,59.6896,59.7738,66711.0
2018-02-26 12:30:00,71.02,71.07,70.91,71.0,104785.0,59.7822,59.8243,59.6896,59.7654,104785.0
2018-02-26 12:40:00,70.99,71.07,70.95,71.06,58286.0,59.7569,59.8243,59.7233,59.8159,58286.0
2018-02-26 12:50:00,71.07,71.1,70.94,70.97,34494.0,59.8243,59.8495,59.7148,59.7401,34494.0
2018-02-26 13:00:00,70.98,71.06,70.93,70.97,38494.0,59.7485,59.8159,59.7064,59.7401,38494.0
2018-02-26 13:10:00,70.96,70.96,70.87,70.9,23163.0,59.7317,59.7317,59.6559,59.6812,23163.0
2018-02-26 13:20:00,70.89,70.98,70.86,70.98,25615.0,59.6728,59.7485,59.6475,59.7485,25615.0
2018-02-26 13:30:00,70.98,70.99,70.81,70.89,87854.0,59.7485,59.7569,59.6054,59.6728,87854.0
2018-02-26 13:40:00,70.89,70.98,70.82,70.93,78684.0,59.6728,59.7485,59.6138,59.7064,78684.0
2018-02-26 13:50:00,70.92,70.93,70.8,70.86,53316.0,59.698,59.7064,59.597,59.6475,53316.0
2018-02-26 14:00:00,70.86,70.88,70.8,70.81,45063.0,59.6475,59.6643,59.597,59.6054,45063.0
2018-02-26 14:10:00,70.81,70.86,70.79,70.84,41016.0,59.6054,59.6475,59.5886,59.6307,41016.0
2018-02-26 14:20:00,70.84,70.88,70.81,70.83,29396.0,59.6307,59.6643,59.6054,59.6223,29396.0
2018-02-26 14:30:00,70.83,70.94,70.83,70.93,39624.0,59.6223,59.7148,59.6223,59.7064,39624.0
2018-02-26 14:40:00,70.93,70.95,70.89,70.9,21911.0,59.7064,59.7233,59.6728,59.6812,21911.0
2018-02-26 14:50:00,70.9,70.99,70.86,70.98,29371.0,59.6812,59.7569,59.6475,59.7485,29371.0
2018-02-26 15:00:00,70.98,70.99,70.93,70.98,35478.0,59.7485,59.7569,59.7064,59.7485,35478.0
2018-02-26 15:10:00,70.98,71.02,70.93,70.98,38376.0,59.7485,59.7822,59.7064,59.7485,38376.0
2018-02-26 15:20:00,70.98,71.13,70.98,71.11,51422.0,59.7485,59.8748,59.7485,59.8579,51422.0
2018-02-26 15:30:00,71.12,71.12,71.02,71.09,55455.0,59.8664,59.8664,59.7822,59.8411,55455.0
2018-02-26 15:40:00,71.1,71.11,70.92,70.93,94048.0,59.8495,59.8579,59.698,59.7064,94048.0
2018-02-26 15:50:00,70.93,71.07,70.89,71.07,163657.0,59.7064,59.8243,59.6728,59.8243,163657.0
2018-02-27 09:30:00,71.18,71.29,70.83,70.86,110033.0,59.9169,60.0095,59.6223,59.6475,110033.0
2018-02-27 09:40:00,70.88,70.96,70.77,70.78,48808.0,59.6643,59.7317,59.5717,59.5802,48808.0
2018-02-27 09:50:00,70.79,70.82,70.53,70.62,48925.0,59.5886,59.6138,59.3697,59.4455,48925.0
2018-02-27 10:00:00,70.6,70.72,70.47,70.72,34099.0,59.4286,59.5297,59.3192,59.5297,34099.0
2018-02-27 10:10:00,70.74,70.84,70.7,70.71,42441.0,59.5465,59.6307,59.5128,59.5212,42441.0
2018-02-27 10:20:00,70.72,70.91,70.71,70.85,37827.0,59.5297,59.6896,59.5212,59.6391,37827.0
2018-02-27 10:30:00,70.86,70.88,70.62,70.71,44513.0,59.6475,59.6643,59.4455,59.5212,44513.0
2018-02-27 10:40:00,70.72,70.73,70.49,70.51,38774.0,59.5297,59.5381,59.3361,59.3529,38774.0
2018-02-27 10:50:00,70.51,70.58,70.32,70.4,59349.0,59.3529,59.4118,59.193,59.2603,59349.0
2018-02-27 11:00:00,70.4,70.51,70.32,70.44,95625.0,59.2603,59.3529,59.193,59.294,95625.0
2018-02-27 11:10:00,70.45,70.52,70.39,70.43,63602.0,59.3024,59.3613,59.2519,59.2855,63602.0
2018-02-27 11:20:00,70.43,70.43,70.29,70.34,43719.0,59.2855,59.2855,59.1677,59.2098,43719.0
2018-02-27 11:30:00,70.34,70.47,70.32,70.39,41069.0,59.2098,59.3192,59.193,59.2519,41069.0
2018-02-27 11:40:00,70.39,70.42,70.31,70.36,31011.0,59.2519,59.2771,59.1845,59.2266,31011.0
2018-02-27 11:50:00,70.37,70.4,70.18,70.19,38905.0,59.235,59.2603,59.0751,59.0835,38905.0
2018-02-27 12:00:00,70.17,70.29,70.15,70.27,43072.0,59.0667,59.1677,59.0499,59.1509,43072.0
2018-02-27 12:10:00,70.26,70.32,70.11,70.14,40248.0,59.1424,59.193,59.0162,59.0414,40248.0
2018-02-27 12:20:00,70.14,70.22,70.06,70.22,53307.0,59.0414,59.1088,58.9741,59.1088,53307.0
2018-02-27 12:30:00,70.24,70.36,70.24,70.29,29839.0,59.1256,59.2266,59.1256,59.1677,29839.0
2018-02-27 12:40:00,70.29,70.3,70.18,70.26,39208.0,59.1677,59.1761,59.0751,59.1424,39208.0
2018-02-27 12:50:00,70.26,70.38,70.26,70.35,33193.0,59.1424,59.2435,59.1424,59.2182,33193.0
2018-02-27 13:00:00,70.34,70.34,70.26,70.34,23422.0,59.2098,59.2098,59.1424,59.2098,23422.0
2018-02-27 13:10:00,70.35,70.37,70.24,70.26,23409.0,59.2182,59.235,59.1256,59.1424,23409.0
2018-02-27 13:20:00,70.26,70.32,70.22,70.24,19683.0,59.1424,59.193,59.1088,59.1256,19683.0
2018-02-27 13:30:00,70.25,70.26,70.12,70.15,24361.0,59.134,59.1424,59.0246,59.0499,24361.0
2018-02-27 13:40:00,70.14,70.18,70.09,70.11,29527.0,59.0414,59.0751,58.9993,59.0162,29527.0
2018-02-27 13:50:00,70.1,70.15,70.04,70.11,35000.0,59.0078,59.0499,58.9573,59.0162,35000.0
2018-02-27 14:00:00,70.11,70.14,70.02,70.12,28744.0,59.0162,59.0414,58.9404,59.0246,28744.0
2018-02-27 14:10:00,70.12,70.19,70.02,70.15,44674.0,59.0246,59.0835,58.9404,59.0499,44674.0
2018-02-27 14:20:00,70.15,70.27,70.09,70.25,35767.0,59.0499,59.1509,58.9993,59.134,35767.0
2018-02-27 14:30:00,70.23,70.31,70.19,70.28,27381.0,59.1172,59.1845,59.0835,59.1593,27381.0
2018-02-27 14:40:00,70.29,70.32,70.22,70.24,36420.0,59.1677,59.193,59.1088,59.1256,36420.0
2018-02-27 14:50:00,70.24,70.34,70.22,70.28,37502.0,59.1256,59.2098,59.1088,59.1593,37502.0
2018-02-27 15:00:00,70.26,70.3,70.15,70.17,40859.0,59.1424,59.1761,59.0499,59.0667,40859.0
2018-02-27 15:10:00,70.16,70.25,70.16,70.2,48167.0,59.0583,59.134,59.0583,59.0919,48167.0
2018-02-27 15:20:00,70.2,70.25,70.12,70.15,84987.0,59.0919,59.134,59.0246,59.0499,84987.0
2018-02-27 15:30:00,70.16,70.22,70.11,70.2,85684.0,59.0583,59.1088,59.0162,59.0919,85684.0
2018-02-27 15:40:00,70.2,70.27,70.11,70.26,103718.0,59.0919,59.1509,59.0162,59.1424,103718.0
2018-02-27 15:50:00,70.26,70.26,69.93,69.93,254287.0,59.1424,59.1424,58.8647,58.8647,254287.0
2018-02-28 09:30:00,70.3,70.36,70.02,70.08,92073.0,59.1761,59.2266,58.9404,58.9909,92073.0
2018-02-28 09:40:00,70.08,70.08,69.85,69.95,41106.0,58.9909,58.9909,58.7973,58.8815,41106.0
2018-02-28 09:50:00,69.96,70.13,69.95,70.07,33564.0,58.8899,59.033,58.8815,58.9825,33564.0
2018-02-28 10:00:00,70.06,70.07,69.77,69.84,35674.0,58.9741,58.9825,58.73,58.7889,35674.0
2018-02-28 10:10:00,69.83,69.84,69.61,69.68,64762.0,58.7805,58.7889,58.5953,58.6542,64762.0
2018-02-28 10:20:00,69.68,69.81,69.68,69.7,34113.0,58.6542,58.7637,58.6542,58.6711,34113.0
2018-02-28 10:30:00,69.72,69.77,69.68,69.75,43231.0,58.6879,58.73,58.6542,58.7131,43231.0
2018-02-28 10:40:00,69.75,69.75,69.58,69.6,58759.0,58.7131,58.7131,58.57,58.5869,58759.0
2018-02-28 10:50:00,69.61,69.63,69.41,69.44,36721.0,58.5953,58.6121,58.4269,58.4522,36721.0
2018-02-28 11:00:00,69.45,69.48,69.32,69.33,36646.0,58.4606,58.4859,58.3512,58.3596,36646.0
2018-02-28 11:10:00,69.32,69.55,69.29,69.54,43129.0,58.3512,58.5448,58.3259,58.5364,43129.0
2018-02-28 11:20:00,69.54,69.54,69.38,69.52,44759.0,58.5364,58.5364,58.4017,58.5195,44759.0
2018-02-28 11:30:00,69.51,69.51,69.26,69.33,88692.0,58.5111,58.5111,58.3007,58.3596,88692.0
2018-02-28 11:40:00,69.33,69.49,69.31,69.42,73550.0,58.3596,58.4943,58.3428,58.4354,73550.0
2018-02-28 11:50:00,69.43,69.48,69.31,69.37,38294.0,58.4438,58.4859,58.3428,58.3933,38294.0
2018-02-28 12:00:00,69.36,69.43,69.31,69.42,36519.0,58.3849,58.4438,58.3428,58.4354,36519.0
2018-02-28 12:10:00,69.42,69.44,69.26,69.26,39242.0,58.4354,58.4522,58.3007,58.3007,39242.0
2018-02-28 12:20:00,69.25,69.37,69.22,69.35,43553.0,58.2923,58.3933,58.267,58.3764,43553.0
2018-02-28 12:30:00,69.34,69.39,69.27,69.37,40397.0,58.368,58.4101,58.3091,58.3933,40397.0
2018-02-28 12:40:00,69.37,69.56,69.35,69.56,149496.0,58.3933,58.5532,58.3764,58.5532,149496.0
2018-02-28 12:50:00,69.56,69.56,69.44,69.45,30251.0,58.5532,58.5532,58.4522,58.4606,30251.0
2018-02-28 13:00:00,69.46,69.46,69.39,69.43,25160.0,58.469,58.469,58.4101,58.4438,25160.0
2018-02-28 13:10:00,69.44,69.47,69.34,69.36,29064.0,58.4522,58.4775,58.368,58.3849,29064.0
2018-02-28 13:20:00,69.36,69.43,69.36,69.38,32633.0,58.3849,58.4438,58.3849,58.4017,32633.0
2018-02-28 13:30:00,69.38,69.4,69.29,69.31,48982.0,58.4017,58.4185,58.3259,58.3428,48982.0
2018-02-28 13:40:00,69.32,69.38,69.3,69.34,33287.0,58.3512,58.4017,58.3344,58.368,33287.0
2018-02-28 13:50:00,69.34,69.58,69.31,69.58,31355.0,58.368,58.57,58.3428,58.57,31355.0
2018-02-28 14:00:00,69.58,69.67,69.58,69.62,29723.0,58.57,58.6458,58.57,58.6037,29723.0
2018-02-28 14:10:00,69.63,69.68,69.49,69.58,43839.0,58.6121,58.6542,58.4943,58.57,43839.0
2018-02-28 14:20:00,69.59,69.6,69.51,69.56,27131.0,58.5785,58.5869,58.5111,58.5532,27131.0
2018-02-28 14:30:00,69.55,69.55,69.45,69.48,47491.0,58.5448,58.5448,58.4606,58.4859,47491.0
2018-02-28 14:40:00,69.48,69.49,69.28,69.29,84269.0,58.4859,58.4943,58.3175,58.3259,84269.0
2018-02-28 14:50:00,69.3,69.37,69.2,69.24,106345.0,58.3344,58.3933,58.2502,58.2838,106345.0
2018-02-28 15:00:00,69.24,69.36,69.22,69.34,66114.0,58.2838,58.3849,58.267,58.368,66114.0
2018-02-28 15:10:00,69.35,69.37,69.2,69.22,53656.0,58.3764,58.3933,58.2502,58.267,53656.0
2018-02-28 15:20:00,69.21,69.23,69.08,69.12,87029.0,58.2586,58.2754,58.1492,58.1828,87029.0
2018-02-28 15:30:00,69.13,69.3,69.09,69.28,119498.0,58.1913,58.3344,58.1576,58.3175,119498.0
2018-02-28 15:40:00,69.3,69.3,69.0,69.06,232062.0,58.3344,58.3344,58.0818,58.1323,232062.0
2018-02-28 15:50:00,69.06,69.12,68.97,68.97,409533.0,58.1323,58.1828,58.0566,58.0566,409533.0
2018-03-01 09:30:00,68.87,69.12,68.74,68.95,213587.0,57.9724,58.1828,57.863,58.0397,213587.0
2018-03-01 09:40:00,68.95,69.17,68.93,69.05,116686.0,58.0397,58.2249,58.0229,58.1239,116686.0
2018-03-01 09:50:00,69.03,69.17,68.97,69.07,75595.0,58.1071,58.2249,58.0566,58.1407,75595.0
2018-03-01 10:00:00,69.05,69.23,69.0,69.11,79313.0,58.1239,58.2754,58.0818,58.1744,79313.0
2018-03-01 10:10:00,69.11,69.33,69.01,69.23,70844.0,58.1744,58.3596,58.0902,58.2754,70844.0
2018-03-01 10:20:00,69.23,69.32,69.1,69.3,70750.0,58.2754,58.3512,58.166,58.3344,70750.0
2018-03-01 10:30:00,69.3,69.46,69.26,69.28,175402.0,58.3344,58.469,58.3007,58.3175,175402.0
2018-03-01 10:40:00,69.3,69.36,69.08,69.09,70445.0,58.3344,58.3849,58.1492,58.1576,70445.0
2018-03-01 10:50:00,69.09,69.1,68.92,68.96,113568.0,58.1576,58.166,58.0145,58.0482,113568.0
2018-03-01 11:00:00,68.95,69.04,68.87,68.96,105148.0,58.0397,58.1155,57.9724,58.0482,105148.0
2018-03-01 11:10:00,68.95,69.0,68.9,68.99,108294.0,58.0397,58.0818,57.9976,58.0734,108294.0
2018-03-01 11:20:00,68.97,68.99,68.85,68.91,134523.0,58.0566,58.0734,57.9556,58.0061,134523.0
2018-03-01 11:30:00,68.92,68.97,68.8,68.92,75186.0,58.0145,58.0566,57.9135,58.0145,75186.0
2018-03-01 11:40:00,68.92,69.11,68.86,69.08,39404.0,58.0145,58.1744,57.964,58.1492,39404.0
2018-03-01 11:50:00,69.07,69.18,69.05,69.09,37595.0,58.1407,58.2333,58.1239,58.1576,37595.0
2018-03-01 12:00:00,69.1,69.13,68.73,68.77,68411.0,58.166,58.1913,57.8545,57.8882,68411.0
2018-03-01 12:10:00,68.78,68.8,68.71,68.78,56825.0,57.8966,57.9135,57.8377,57.8966,56825.0
2018-03-01 12:20:00,68.76,68.8,68.62,68.72,83604.0,57.8798,57.9135,57.762,57.8461,83604.0
2018-03-01 12:30:00,68.7,68.86,68.7,68.75,128242.0,57.8293,57.964,57.8293,57.8714,128242.0
2018-03-01 12:40:00,68.75,68.86,68.67,68.86,57158.0,57.8714,57.964,57.804,57.964,57158.0
2018-03-01 12:50:00,68.85,68.89,68.72,68.76,46238.0,57.9556,57.9892,57.8461,57.8798,46238.0
2018-03-01 13:00:00,68.75,68.77,68.6,68.71,166383.0,57.8714,57.8882,57.7451,57.8377,166383.0
2018-03-01 13:10:00,68.71,68.79,68.61,68.76,99287.0,57.8377,57.9051,57.7535,57.8798,99287.0
2018-03-01 13:20:00,68.76,68.81,68.7,68.75,46202.0,57.8798,57.9219,57.8293,57.8714,46202.0
2018-03-01 13:30:00,68.77,68.87,68.71,68.72,45905.0,57.8882,57.9724,57.8377,57.8461,45905.0
2018-03-01 13:40:00,68.72,68.8,68.63,68.74,80827.0,57.8461,57.9135,57.7704,57.863,80827.0
2018-03-01 13:50:00,68.74,68.78,68.6,68.62,81394.0,57.863,57.8966,57.7451,57.762,81394.0
2018-03-01 14:00:00,68.62,68.71,68.51,68.57,108047.0,57.762,57.8377,57.6694,57.7199,108047.0
2018-03-01 14:10:00,68.56,68.68,68.4,68.66,62960.0,57.7114,57.8125,57.5768,57.7956,62960.0
2018-03-01 14:20:00,68.66,68.7,68.53,68.67,69528.0,57.7956,57.8293,57.6862,57.804,69528.0
2018-03-01 14:30:00,68.66,68.68,68.44,68.45,57062.0,57.7956,57.8125,57.6104,57.6189,57062.0
2018-03-01 14:40:00,68.45,68.65,68.45,68.47,59388.0,57.6189,57.7872,57.6189,57.6357,59388.0
2018-03-01 14:50:00,68.47,68.55,68.39,68.55,78716.0,57.6357,57.703,57.5683,57.703,78716.0
2018-03-01 15:00:00,68.54,68.73,68.46,68.67,73332.0,57.6946,57.8545,57.6273,57.804,73332.0
2018-03-01 15:10:00,68.66,68.88,68.61,68.86,73792.0,57.7956,57.9808,57.7535,57.964,73792.0
2018-03-01 15:20:00,68.86,68.93,68.76,68.81,78248.0,57.964,58.0229,57.8798,57.9219,78248.0
2018-03-01 15:30:00,68.81,68.86,68.63,68.67,147372.0,57.9219,57.964,57.7704,57.804,147372.0
2018-03-01 15:40:00,68.67,68.78,68.55,68.77,233375.0,57.804,57.8966,57.703,57.8882,233375.0
2018-03-01 15:50:00,68.77,68.96,68.77,68.84,398926.0,57.8882,58.0482,57.8882,57.9471,398926.0
2018-03-02 09:30:00,68.5,69.14,68.5,68.97,149167.0,57.6609,58.1997,57.6609,58.0566,149167.0
2018-03-02 09:40:00,68.97,69.32,68.9,69.25,76469.0,58.0566,58.3512,57.9976,58.2923,76469.0
2018-03-02 09:50:00,69.23,69.26,69.06,69.17,92029.0,58.2754,58.3007,58.1323,58.2249,92029.0
2018-03-02 10:00:00,69.17,69.29,69.0,69.08,107123.0,58.2249,58.3259,58.0818,58.1492,107123.0
2018-03-02 10:10:00,69.08,69.08,68.85,68.86,51473.0,58.1492,58.1492,57.9556,57.964,51473.0
2018-03-02 10:20:00,68.86,69.11,68.81,69.04,64890.0,57.964,58.1744,57.9219,58.1155,64890.0
2018-03-02 10:30:00,69.04,69.26,69.02,69.11,43074.0,58.1155,58.3007,58.0987,58.1744,43074.0
2018-03-02 10:40:00,69.12,69.19,69.04,69.08,71563.0,58.1828,58.2418,58.1155,58.1492,71563.0
2018-03-02 10:50:00,69.1,69.1,68.87,68.9,39255.0,58.166,58.166,57.9724,57.9976,39255.0
2018-03-02 11:00:00,68.89,68.98,68.86,68.93,43799.0,57.9892,58.065,57.964,58.0229,43799.0
2018-03-02 11:10:00,68.92,69.01,68.88,68.89,43681.0,58.0145,58.0902,57.9808,57.9892,43681.0
2018-03-02 11:20:00,68.89,69.1,68.89,69.05,46953.0,57.9892,58.166,57.9892,58.1239,46953.0
2018-03-02 11:30:00,69.06,69.12,68.89,68.92,45388.0,58.1323,58.1828,57.9892,58.0145,45388.0
2018-03-02 11:40:00,68.93,69.12,68.92,69.11,39453.0,58.0229,58.1828,58.0145,58.1744,39453.0
2018-03-02 11:50:00,69.12,69.22,69.05,69.19,41451.0,58.1828,58.267,58.1239,58.2418,41451.0
2018-03-02 12:00:00,69.19,69.22,69.11,69.17,42529.0,58.2418,58.267,58.1744,58.2249,42529.0
2018-03-02 12:10:00,69.18,69.19,69.07,69.1,40489.0,58.2333,58.2418,58.1407,58.166,40489.0
2018-03-02 12:20:00,69.12,69.2,69.06,69.18,37704.0,58.1828,58.2502,58.1323,58.2333,37704.0
2018-03-02 12:30:00,69.18,69.18,68.94,68.98,29881.0,58.2333,58.2333,58.0313,58.065,29881.0
2018-03-02 12:40:00,68.98,68.98,68.84,68.84,64661.0,58.065,58.065,57.9471,57.9471,64661.0
2018-03-02 12:50:00,68.84,68.94,68.83,68.88,68651.0,57.9471,58.0313,57.9387,57.9808,68651.0
2018-03-02 13:00:00,68.87,68.87,68.65,68.65,70785.0,57.9724,57.9724,57.7872,57.7872,70785.0
2018-03-02 13:10:00,68.65,68.68,68.55,68.66,55606.0,57.7872,57.8125,57.703,57.7956,55606.0
2018-03-02 13:20:00,68.68,68.77,68.68,68.7,36929.0,57.8125,57.8882,57.8125,57.8293,36929.0
2018-03-02 13:30:00,68.69,68.75,68.61,68.67,33289.0,57.8209,57.8714,57.7535,57.804,33289.0
2018-03-02 13:40:00,68.67,68.77,68.67,68.76,30958.0,57.804,57.8882,57.804,57.8798,30958.0
2018-03-02 13:50:00,68.77,68.89,68.77,68.84,55751.0,57.8882,57.9892,57.8882,57.9471,55751.0
2018-03-02 14:00:00,68.85,68.92,68.81,68.85,30000.0,57.9556,58.0145,57.9219,57.9556,30000.0
2018-03-02 14:10:00,68.84,68.97,68.84,68.87,38837.0,57.9471,58.0566,57.9471,57.9724,38837.0
2018-03-02 14:20:00,68.87,68.9,68.78,68.86,28110.0,57.9724,57.9976,57.8966,57.964,28110.0
2018-03-02 14:30:00,68.86,68.95,68.85,68.94,53577.0,57.964,58.0397,57.9556,58.0313,53577.0
2018-03-02 14:40:00,68.95,68.99,68.89,68.98,32402.0,58.0397,58.0734,57.9892,58.065,32402.0
2018-03-02 14:50:00,68.99,69.02,68.91,68.91,30623.0,58.0734,58.0987,58.0061,58.0061,30623.0
2018-03-02 15:00:00,68.9,68.95,68.84,68.94,58412.0,57.9976,58.0397,57.9471,58.0313,58412.0
2018-03-02 15:10:00,68.93,69.0,68.87,68.96,34820.0,58.0229,58.0818,57.9724,58.0482,34820.0
2018-03-02 15:20:00,68.96,69.04,68.93,69.0,45116.0,58.0482,58.1155,58.0229,58.0818,45116.0
2018-03-02 15:30:00,69.0,69.2,68.99,69.18,69503.0,58.0818,58.2502,58.0734,58.2333,69503.0
2018-03-02 15:40:00,69.18,69.25,69.11,69.2,115228.0,58.2333,58.2923,58.1744,58.2502,115228.0
2018-03-02 15:50:00,69.22,69.39,69.22,69.27,299914.0,58.267,58.4101,58.267,58.3091,299914.0
2018-03-05 09:30:00,68.99,69.44,68.97,69.39,81452.0,58.0734,58.4522,58.0566,58.4101,81452.0
2018-03-05 09:40:00,69.4,69.6,69.28,69.53,40614.0,58.4185,58.5869,58.3175,58.528,40614.0
2018-03-05 09:50:00,69.53,69.58,69.44,69.52,40348.0,58.528,58.57,58.4522,58.5195,40348.0
2018-03-05 10:00:00,69.53,69.62,69.51,69.58,37058.0,58.528,58.6037,58.5111,58.57,37058.0
2018-03-05 10:10:00,69.58,69.61,69.49,69.6,48144.0,58.57,58.5953,58.4943,58.5869,48144.0
2018-03-05 10:20:00,69.62,69.72,69.52,69.72,28062.0,58.6037,58.6879,58.5195,58.6879,28062.0
2018-03-05 10:30:00,69.73,69.77,69.65,69.73,30939.0,58.6963,58.73,58.629,58.6963,30939.0
2018-03-05 10:40:00,69.73,69.73,69.51,69.55,33088.0,58.6963,58.6963,58.5111,58.5448,33088.0
2018-03-05 10:50:00,69.55,69.72,69.54,69.68,32949.0,58.5448,58.6879,58.5364,58.6542,32949.0
2018-03-05 11:00:00,69.66,69.9,69.62,69.84,47033.0,58.6374,58.8394,58.6037,58.7889,47033.0
2018-03-05 11:10:00,69.84,69.84,69.69,69.74,38433.0,58.7889,58.7889,58.6626,58.7047,38433.0
2018-03-05 11:20:00,69.73,69.88,69.7,69.86,51611.0,58.6963,58.8226,58.6711,58.8057,51611.0
2018-03-05 11:30:00,69.86,69.93,69.8,69.86,35058.0,58.8057,58.8647,58.7552,58.8057,35058.0
2018-03-05 11:40:00,69.86,69.96,69.84,69.85,43948.0,58.8057,58.8899,58.7889,58.7973,43948.0
2018-03-05 11:50:00,69.85,69.9,69.8,69.87,28140.0,58.7973,58.8394,58.7552,58.8142,28140.0
2018-03-05 12:00:00,69.88,70.01,69.87,70.0,31797.0,58.8226,58.932,58.8142,58.9236,31797.0
2018-03-05 12:10:00,70.01,70.02,69.92,69.94,37927.0,58.932,58.9404,58.8562,58.8731,37927.0
2018-03-05 12:20:00,69.94,69.95,69.84,69.91,21730.0,58.8731,58.8815,58.7889,58.8478,21730.0
2018-03-05 12:30:00,69.92,69.94,69.83,69.91,35358.0,58.8562,58.8731,58.7805,58.8478,35358.0
2018-03-05 12:40:00,69.9,69.92,69.85,69.88,32511.0,58.8394,58.8562,58.7973,58.8226,32511.0
2018-03-05 12:50:00,69.89,69.91,69.83,69.87,26264.0,58.831,58.8478,58.7805,58.8142,26264.0
2018-03-05 13:00:00,69.88,69.94,69.88,69.9,36951.0,58.8226,58.8731,58.8226,58.8394,36951.0
2018-03-05 13:10:00,69.91,69.98,69.82,69.82,39569.0,58.8478,58.9068,58.7721,58.7721,39569.0
2018-03-05 13:20:00,69.84,69.92,69.79,69.85,29303.0,58.7889,58.8562,58.7468,58.7973,29303.0
2018-03-05 13:30:00,69.85,69.87,69.73,69.75,23806.0,58.7973,58.8142,58.6963,58.7131,23806.0
2018-03-05 13:40:00,69.76,69.81,69.69,69.72,21787.0,58.7216,58.7637,58.6626,58.6879,21787.0
2018-03-05 13:50:00,69.71,69.72,69.64,69.7,28821.0,58.6795,58.6879,58.6206,58.6711,28821.0
2018-03-05 14:00:00,69.71,69.73,69.62,69.68,27772.0,58.6795,58.6963,58.6037,58.6542,27772.0
2018-03-05 14:10:00,69.69,69.7,69.58,69.6,37132.0,58.6626,58.6711,58.57,58.5869,37132.0
2018-03-05 14:20:00,69.61,69.78,69.61,69.77,29583.0,58.5953,58.7384,58.5953,58.73,29583.0
2018-03-05 14:30:00,69.77,69.89,69.75,69.88,36109.0,58.73,58.831,58.7131,58.8226,36109.0
2018-03-05 14:40:00,69.88,69.92,69.85,69.88,36807.0,58.8226,58.8562,58.7973,58.8226,36807.0
2018-03-05 14:50:00,69.88,69.93,69.86,69.9,45029.0,58.8226,58.8647,58.8057,58.8394,45029.0
2018-03-05 15:00:00,69.9,70.0,69.86,69.91,68042.0,58.8394,58.9236,58.8057,58.8478,68042.0
2018-03-05 15:10:00,69.91,69.92,69.83,69.9,46900.0,58.8478,58.8562,58.7805,58.8394,46900.0
2018-03-05 15:20:00,69.9,69.99,69.89,69.95,56324.0,58.8394,58.9152,58.831,58.8815,56324.0
2018-03-05 15:30:00,69.95,70.0,69.88,69.98,62178.0,58.8815,58.9236,58.8226,58.9068,62178.0
2018-03-05 15:40:00,69.99,70.15,69.92,70.07,136046.0,58.9152,59.0499,58.8562,58.9825,136046.0
2018-03-05 15:50:00,70.07,70.13,70.04,70.06,259361.0,58.9825,59.033,58.9573,58.9741,259361.0
2018-03-06 09:30:00,70.09,70.41,70.08,70.17,141021.0,58.9993,59.2687,58.9909,59.0667,141021.0
2018-03-06 09:40:00,70.17,70.23,69.98,70.02,52537.0,59.0667,59.1172,58.9068,58.9404,52537.0
2018-03-06 09:50:00,70.03,70.16,69.93,70.08,52234.0,58.9488,59.0583,58.8647,58.9909,52234.0
2018-03-06 10:00:00,70.11,70.11,69.9,69.9,86879.0,59.0162,59.0162,58.8394,58.8394,86879.0
2018-03-06 10:10:00,69.9,69.91,69.78,69.87,68745.0,58.8394,58.8478,58.7384,58.8142,68745.0
2018-03-06 10:20:00,69.86,69.88,69.73,69.86,51519.0,58.8057,58.8226,58.6963,58.8057,51519.0
2018-03-06 10:30:00,69.86,69.88,69.77,69.82,60068.0,58.8057,58.8226,58.73,58.7721,60068.0
2018-03-06 10:40:00,69.83,69.94,69.8,69.9,98543.0,58.7805,58.8731,58.7552,58.8394,98543.0
2018-03-06 10:50:00,69.91,69.91,69.72,69.74,60159.0,58.8478,58.8478,58.6879,58.7047,60159.0
2018-03-06 11:00:00,69.75,69.75,69.62,69.68,62066.0,58.7131,58.7131,58.6037,58.6542,62066.0
2018-03-06 11:10:00,69.69,69.7,69.61,69.64,45824.0,58.6626,58.6711,58.5953,58.6206,45824.0
2018-03-06 11:20:00,69.63,69.68,69.53,69.65,36910.0,58.6121,58.6542,58.528,58.629,36910.0
2018-03-06 11:30:00,69.65,69.66,69.55,69.55,40290.0,58.629,58.6374,58.5448,58.5448,40290.0
2018-03-06 11:40:00,69.56,69.67,69.53,69.62,48670.0,58.5532,58.6458,58.528,58.6037,48670.0
2018-03-06 11:50:00,69.62,69.63,69.51,69.54,47466.0,58.6037,58.6121,58.5111,58.5364,47466.0
2018-03-06 12:00:00,69.55,69.58,69.48,69.51,36287.0,58.5448,58.57,58.4859,58.5111,36287.0
2018-03-06 12:10:00,69.52,69.52,69.37,69.38,42358.0,58.5195,58.5195,58.3933,58.4017,42358.0
2018-03-06 12:20:00,69.38,69.39,69.3,69.31,21726.0,58.4017,58.4101,58.3344,58.3428,21726.0
2018-03-06 12:30:00,69.3,69.34,69.26,69.27,27914.0,58.3344,58.368,58.3007,58.3091,27914.0
2018-03-06 12:40:00,69.28,69.29,69.23,69.26,32394.0,58.3175,58.3259,58.2754,58.3007,32394.0
2018-03-06 12:50:00,69.27,69.4,69.24,69.39,28228.0,58.3091,58.4185,58.2838,58.4101,28228.0
2018-03-06 13:00:00,69.38,69.46,69.36,69.37,29279.0,58.4017,58.469,58.3849,58.3933,29279.0
2018-03-06 13:10:00,69.37,69.44,69.35,69.42,20330.0,58.3933,58.4522,58.3764,58.4354,20330.0
2018-03-06 13:20:00,69.43,69.54,69.4,69.51,23126.0,58.4438,58.5364,58.4185,58.5111,23126.0
2018-03-06 13:30:00,69.51,69.54,69.49,69.51,27281.0,58.5111,58.5364,58.4943,58.5111,27281.0
2018-03-06 13:40:00,69.51,69.54,69.43,69.44,17603.0,58.5111,58.5364,58.4438,58.4522,17603.0
2018-03-06 13:50:00,69.44,69.5,69.44,69.48,23486.0,58.4522,58.5027,58.4522,58.4859,23486.0
2018-03-06 14:00:00,69.48,69.59,69.48,69.57,29627.0,58.4859,58.5785,58.4859,58.5616,29627.0
2018-03-06 14:10:00,69.58,69.59,69.41,69.5,39763.0,58.57,58.5785,58.4269,58.5027,39763.0
2018-03-06 14:20:00,69.51,69.53,69.4,69.41,40589.0,58.5111,58.528,58.4185,58.4269,40589.0
2018-03-06 14:30:00,69.41,69.55,69.4,69.54,34665.0,58.4269,58.5448,58.4185,58.5364,34665.0
2018-03-06 14:40:00,69.55,69.57,69.46,69.51,57589.0,58.5448,58.5616,58.469,58.5111,57589.0
2018-03-06 14:50:00,69.52,69.56,69.47,69.51,37107.0,58.5195,58.5532,58.4775,58.5111,37107.0
2018-03-06 15:00:00,69.5,69.54,69.42,69.52,38501.0,58.5027,58.5364,58.4354,58.5195,38501.0
2018-03-06 15:10:00,69.51,69.53,69.44,69.52,37544.0,58.5111,58.528,58.4522,58.5195,37544.0
2018-03-06 15:20:00,69.51,69.65,69.5,69.59,81974.0,58.5111,58.629,58.5027,58.5785,81974.0
2018-03-06 15:30:00,69.59,69.65,69.56,69.62,70523.0,58.5785,58.629,58.5532,58.6037,70523.0
2018-03-06 15:40:00,69.63,69.63,69.41,69.47,120312.0,58.6121,58.6121,58.4269,58.4775,120312.0
2018-03-06 15:50:00,69.47,69.66,69.47,69.65,174854.0,58.4775,58.6374,58.4775,58.629,174854.0
2018-03-07 09:30:00,69.08,69.33,69.01,69.33,101541.0,58.1492,58.3596,58.0902,58.3596,101541.0
2018-03-07 09:40:00,69.33,69.49,69.31,69.47,48439.0,58.3596,58.4943,58.3428,58.4775,48439.0
2018-03-07 09:50:00,69.48,69.72,69.48,69.72,45062.0,58.4859,58.6879,58.4859,58.6879,45062.0
2018-03-07 10:00:00,69.7,69.79,69.69,69.77,39410.0,58.6711,58.7468,58.6626,58.73,39410.0
2018-03-07 10:10:00,69.78,69.9,69.77,69.81,39068.0,58.7384,58.8394,58.73,58.7637,39068.0
2018-03-07 10:20:00,69.81,69.84,69.72,69.74,40966.0,58.7637,58.7889,58.6879,58.7047,40966.0
2018-03-07 10:30:00,69.77,69.77,69.64,69.68,39263.0,58.73,58.73,58.6206,58.6542,39263.0
2018-03-07 10:40:00,69.68,69.81,69.68,69.8,34979.0,58.6542,58.7637,58.6542,58.7552,34979.0
2018-03-07 10:50:00,69.8,69.84,69.77,69.82,34962.0,58.7552,58.7889,58.73,58.7721,34962.0
2018-03-07 11:00:00,69.82,69.84,69.63,69.67,41810.0,58.7721,58.7889,58.6121,58.6458,41810.0
2018-03-07 11:10:00,69.66,69.68,69.56,69.58,79437.0,58.6374,58.6542,58.5532,58.57,79437.0
2018-03-07 11:20:00,69.59,69.63,69.56,69.62,55936.0,58.5785,58.6121,58.5532,58.6037,55936.0
2018-03-07 11:30:00,69.62,69.67,69.55,69.6,50886.0,58.6037,58.6458,58.5448,58.5869,50886.0
2018-03-07 11:40:00,69.61,69.66,69.58,69.59,34609.0,58.5953,58.6374,58.57,58.5785,34609.0
2018-03-07 11:50:00,69.58,69.65,69.55,69.62,33965.0,58.57,58.629,58.5448,58.6037,33965.0
2018-03-07 12:00:00,69.62,69.64,69.51,69.51,42316.0,58.6037,58.6206,58.5111,58.5111,42316.0
2018-03-07 12:10:00,69.5,69.52,69.45,69.5,28378.0,58.5027,58.5195,58.4606,58.5027,28378.0
2018-03-07 12:20:00,69.5,69.52,69.4,69.48,29861.0,58.5027,58.5195,58.4185,58.4859,29861.0
2018-03-07 12:30:00,69.49,69.55,69.48,69.51,27181.0,58.4943,58.5448,58.4859,58.5111,27181.0
2018-03-07 12:40:00,69.51,69.52,69.42,69.47,37254.0,58.5111,58.5195,58.4354,58.4775,37254.0
2018-03-07 12:50:00,69.47,69.48,69.4,69.41,23938.0,58.4775,58.4859,58.4185,58.4269,23938.0
2018-03-07 13:00:00,69.41,69.44,69.33,69.43,27265.0,58.4269,58.4522,58.3596,58.4438,27265.0
2018-03-07 13:10:00,69.43,69.49,69.4,69.48,20223.0,58.4438,58.4943,58.4185,58.4859,20223.0
2018-03-07 13:20:00,69.48,69.61,69.45,69.61,29698.0,58.4859,58.5953,58.4606,58.5953,29698.0
2018-03-07 13:30:00,69.61,69.65,69.47,69.49,32390.0,58.5953,58.629,58.4775,58.4943,32390.0
2018-03-07 13:40:00,69.49,69.52,69.42,69.43,28629.0,58.4943,58.5195,58.4354,58.4438,28629.0
2018-03-07 13:50:00,69.43,69.45,69.4,69.43,26499.0,58.4438,58.4606,58.4185,58.4438,26499.0
2018-03-07 14:00:00,69.43,69.44,69.33,69.44,32669.0,58.4438,58.4522,58.3596,58.4522,32669.0
2018-03-07 14:10:00,69.45,69.52,69.45,69.51,34322.0,58.4606,58.5195,58.4606,58.5111,34322.0
2018-03-07 14:20:00,69.52,69.56,69.49,69.5,30033.0,58.5195,58.5532,58.4943,58.5027,30033.0
2018-03-07 14:30:00,69.5,69.57,69.49,69.53,28648.0,58.5027,58.5616,58.4943,58.528,28648.0
2018-03-07 14:40:00,69.53,69.54,69.39,69.44,51740.0,58.528,58.5364,58.4101,58.4522,51740.0
2018-03-07 14:50:00,69.44,69.49,69.39,69.49,36470.0,58.4522,58.4943,58.4101,58.4943,36470.0
2018-03-07 15:00:00,69.49,69.65,69.48,69.59,58369.0,58.4943,58.629,58.4859,58.5785,58369.0
2018-03-07 15:10:00,69.59,69.6,69.52,69.57,44424.0,58.5785,58.5869,58.5195,58.5616,44424.0
2018-03-07 15:20:00,69.56,69.6,69.51,69.58,55813.0,58.5532,58.5869,58.5111,58.57,55813.0
2018-03-07 15:30:00,69.59,69.67,69.57,69.65,107518.0,58.5785,58.6458,58.5616,58.629,107518.0
2018-03-07 15:40:00,69.66,69.74,69.65,69.69,111167.0,58.6374,58.7047,58.629,58.6626,111167.0
2018-03-07 15:50:00,69.7,69.78,69.61,69.72,289506.0,58.6711,58.7384,58.5953,58.6879,289506.0
2018-03-08 09:30:00,69.75,70.25,69.65,70.12,119064.0,58.7131,59.134,58.629,59.0246,119064.0
2018-03-08 09:40:00,70.14,70.48,70.13,70.47,72590.0,59.0414,59.3276,59.033,59.3192,72590.0
2018-03-08 09:50:00,70.47,70.47,70.32,70.44,58447.0,59.3192,59.3192,59.193,59.294,58447.0
2018-03-08 10:00:00,70.43,70.57,70.32,70.57,60693.0,59.2855,59.4034,59.193,59.4034,60693.0
2018-03-08 10:10:00,70.57,70.7,70.53,70.65,63606.0,59.4034,59.5128,59.3697,59.4707,63606.0
2018-03-08 10:20:00,70.66,70.86,70.65,70.72,99056.0,59.4792,59.6475,59.4707,59.5297,99056.0
2018-03-08 10:30:00,70.72,70.76,70.61,70.62,53704.0,59.5297,59.5633,59.4371,59.4455,53704.0
2018-03-08 10:40:00,70.63,70.76,70.53,70.76,72202.0,59.4539,59.5633,59.3697,59.5633,72202.0
2018-03-08 10:50:00,70.77,70.78,70.66,70.7,55163.0,59.5717,59.5802,59.4792,59.5128,55163.0
2018-03-08 11:00:00,70.69,70.83,70.68,70.76,47910.0,59.5044,59.6223,59.496,59.5633,47910.0
2018-03-08 11:10:00,70.77,70.93,70.77,70.81,76587.0,59.5717,59.7064,59.5717,59.6054,76587.0
2018-03-08 11:20:00,70.81,70.93,70.8,70.9,53329.0,59.6054,59.7064,59.597,59.6812,53329.0
2018-03-08 11:30:00,70.9,70.9,70.75,70.87,48127.0,59.6812,59.6812,59.5549,59.6559,48127.0
2018-03-08 11:40:00,70.87,70.91,70.82,70.91,80527.0,59.6559,59.6896,59.6138,59.6896,80527.0
2018-03-08 11:50:00,70.9,70.93,70.81,70.88,71648.0,59.6812,59.7064,59.6054,59.6643,71648.0
2018-03-08 12:00:00,70.88,70.98,70.88,70.95,43109.0,59.6643,59.7485,59.6643,59.7233,43109.0
2018-03-08 12:10:00,70.95,70.95,70.82,70.86,61571.0,59.7233,59.7233,59.6138,59.6475,61571.0
2018-03-08 12:20:00,70.86,70.93,70.8,70.92,55169.0,59.6475,59.7064,59.597,59.698,55169.0
2018-03-08 12:30:00,70.92,70.95,70.88,70.92,37263.0,59.698,59.7233,59.6643,59.698,37263.0
2018-03-08 12:40:00,70.92,70.94,70.87,70.94,28275.0,59.698,59.7148,59.6559,59.7148,28275.0
2018-03-08 12:50:00,70.95,71.0,70.83,70.84,50792.0,59.7233,59.7654,59.6223,59.6307,50792.0
2018-03-08 13:00:00,70.85,70.96,70.84,70.9,40069.0,59.6391,59.7317,59.6307,59.6812,40069.0
2018-03-08 13:10:00,70.91,70.94,70.91,70.92,25115.0,59.6896,59.7148,59.6896,59.698,25115.0
2018-03-08 13:20:00,70.92,70.93,70.83,70.9,45707.0,59.698,59.7064,59.6223,59.6812,45707.0
2018-03-08 13:30:00,70.9,70.92,70.86,70.88,47145.0,59.6812,59.698,59.6475,59.6643,47145.0
2018-03-08 13:40:00,70.87,70.89,70.83,70.85,37337.0,59.6559,59.6728,59.6223,59.6391,37337.0
2018-03-08 13:50:00,70.85,70.9,70.85,70.88,48841.0,59.6391,59.6812,59.6391,59.6643,48841.0
2018-03-08 14:00:00,70.88,70.88,70.83,70.86,35958.0,59.6643,59.6643,59.6223,59.6475,35958.0
2018-03-08 14:10:00,70.86,70.93,70.8,70.92,40427.0,59.6475,59.7064,59.597,59.698,40427.0
2018-03-08 14:20:00,70.93,70.94,70.9,70.94,38716.0,59.7064,59.7148,59.6812,59.7148,38716.0
2018-03-08 14:30:00,70.95,70.99,70.92,70.98,43495.0,59.7233,59.7569,59.698,59.7485,43495.0
2018-03-08 14:40:00,70.99,71.03,70.97,71.02,54847.0,59.7569,59.7906,59.7401,59.7822,54847.0
2018-03-08 14:50:00,71.02,71.04,71.0,71.02,47610.0,59.7822,59.799,59.7654,59.7822,47610.0
2018-03-08 15:00:00,71.02,71.03,70.94,70.97,80244.0,59.7822,59.7906,59.7148,59.7401,80244.0
2018-03-08 15:10:00,70.98,71.01,70.94,70.97,61755.0,59.7485,59.7738,59.7148,59.7401,61755.0
2018-03-08 15:20:00,70.97,70.99,70.92,70.94,66085.0,59.7401,59.7569,59.698,59.7148,66085.0
2018-03-08 15:30:00,70.95,70.98,70.91,70.91,89175.0,59.7233,59.7485,59.6896,59.6896,89175.0
2018-03-08 15:40:00,70.91,70.91,70.73,70.83,153732.0,59.6896,59.6896,59.5381,59.6223,153732.0
2018-03-08 15:50:00,70.83,71.05,70.83,71.01,321348.0,59.6223,59.8074,59.6223,59.7738,321348.0
2018-03-09 09:30:00,71.15,71.2,70.83,70.83,94430.0,59.8916,59.9337,59.6223,59.6223,94430.0
2018-03-09 09:40:00,70.83,71.05,70.76,71.02,76531.0,59.6223,59.8074,59.5633,59.7822,76531.0
2018-03-09 09:50:00,71.01,71.04,70.88,70.91,39349.0,59.7738,59.799,59.6643,59.6896,39349.0
2018-03-09 10:00:00,70.9,71.41,70.89,71.41,104148.0,59.6812,60.1105,59.6728,60.1105,104148.0
2018-03-09 10:10:00,71.41,71.49,71.34,71.4,47749.0,60.1105,60.1778,60.0516,60.1021,47749.0
2018-03-09 10:20:00,71.4,71.52,71.4,71.52,42096.0,60.1021,60.2031,60.1021,60.2031,42096.0
2018-03-09 10:30:00,71.51,71.57,71.46,71.49,44832.0,60.1947,60.2452,60.1526,60.1778,44832.0
2018-03-09 10:40:00,71.49,71.49,71.36,71.41,56228.0,60.1778,60.1778,60.0684,60.1105,56228.0
2018-03-09 10:50:00,71.42,71.46,71.2,71.2,97820.0,60.1189,60.1526,59.9337,59.9337,97820.0
2018-03-09 11:00:00,71.2,71.21,71.13,71.21,43829.0,59.9337,59.9421,59.8748,59.9421,43829.0
2018-03-09 11:10:00,71.22,71.25,71.02,71.04,31849.0,59.9505,59.9758,59.7822,59.799,31849.0
2018-03-09 11:20:00,71.04,71.15,71.02,71.14,31905.0,59.799,59.8916,59.7822,59.8832,31905.0
2018-03-09 11:30:00,71.14,71.14,71.05,71.11,46709.0,59.8832,59.8832,59.8074,59.8579,46709.0
2018-03-09 11:40:00,71.11,71.25,71.06,71.19,39266.0,59.8579,59.9758,59.8159,59.9253,39266.0
2018-03-09 11:50:00,71.19,71.23,71.14,71.2,42635.0,59.9253,59.959,59.8832,59.9337,42635.0
2018-03-09 12:00:00,71.21,71.28,71.17,71.23,38185.0,59.9421,60.001,59.9085,59.959,38185.0
2018-03-09 12:10:00,71.23,71.29,71.2,71.22,43309.0,59.959,60.0095,59.9337,59.9505,43309.0
2018-03-09 12:20:00,71.22,71.28,71.2,71.28,29017.0,59.9505,60.001,59.9337,60.001,29017.0
2018-03-09 12:30:00,71.28,71.34,71.28,71.32,27460.0,60.001,60.0516,60.001,60.0347,27460.0
2018-03-09 12:40:00,71.32,71.33,71.23,71.27,24003.0,60.0347,60.0431,59.959,59.9926,24003.0
2018-03-09 12:50:00,71.26,71.32,71.25,71.3,29661.0,59.9842,60.0347,59.9758,60.0179,29661.0
2018-03-09 13:00:00,71.3,71.32,71.24,71.25,43904.0,60.0179,60.0347,59.9674,59.9758,43904.0
2018-03-09 13:10:00,71.24,71.33,71.23,71.32,33678.0,59.9674,60.0431,59.959,60.0347,33678.0
2018-03-09 13:20:00,71.32,71.32,71.27,71.3,30456.0,60.0347,60.0347,59.9926,60.0179,30456.0
2018-03-09 13:30:00,71.3,71.3,71.19,71.2,26296.0,60.0179,60.0179,59.9253,59.9337,26296.0
2018-03-09 13:40:00,71.19,71.22,71.15,71.2,33486.0,59.9253,59.9505,59.8916,59.9337,33486.0
2018-03-09 13:50:00,71.2,71.2,71.1,71.12,25630.0,59.9337,59.9337,59.8495,59.8664,25630.0
2018-03-09 14:00:00,71.13,71.14,71.09,71.12,28384.0,59.8748,59.8832,59.8411,59.8664,28384.0
2018-03-09 14:10:00,71.12,71.13,71.04,71.1,71075.0,59.8664,59.8748,59.799,59.8495,71075.0
2018-03-09 14:20:00,71.09,71.1,70.98,71.02,31592.0,59.8411,59.8495,59.7485,59.7822,31592.0
2018-03-09 14:30:00,71.02,71.07,71.0,71.05,33829.0,59.7822,59.8243,59.7654,59.8074,33829.0
2018-03-09 14:40:00,71.05,71.05,71.01,71.02,37153.0,59.8074,59.8074,59.7738,59.7822,37153.0
2018-03-09 14:50:00,71.02,71.03,70.98,71.02,51232.0,59.7822,59.7906,59.7485,59.7822,51232.0
2018-03-09 15:00:00,71.02,71.02,70.91,70.99,65585.0,59.7822,59.7822,59.6896,59.7569,65585.0
2018-03-09 15:10:00,71.0,71.07,70.97,70.97,42605.0,59.7654,59.8243,59.7401,59.7401,42605.0
2018-03-09 15:20:00,70.96,71.0,70.94,70.98,55206.0,59.7317,59.7654,59.7148,59.7485,55206.0
2018-03-09 15:30:00,70.99,71.13,70.99,71.12,78706.0,59.7569,59.8748,59.7569,59.8664,78706.0
2018-03-09 15:40:00,71.13,71.17,71.1,71.1,85509.0,59.8748,59.9085,59.8495,59.8495,85509.0
2018-03-09 15:50:00,71.11,71.29,71.1,71.24,307571.0,59.8579,60.0095,59.8495,59.9674,307571.0
2018-03-12 09:30:00,71.36,71.65,71.2,71.58,130660.0,60.0684,60.3125,59.9337,60.2536,130660.0
2018-03-12 09:40:00,71.55,71.65,71.48,71.6,76276.0,60.2283,60.3125,60.1694,60.2704,76276.0
2018-03-12 09:50:00,71.6,71.61,71.42,71.54,62792.0,60.2704,60.2788,60.1189,60.2199,62792.0
2018-03-12 10:00:00,71.52,71.61,71.31,71.33,55335.0,60.2031,60.2788,60.0263,60.0431,55335.0
2018-03-12 10:10:00,71.33,71.42,71.25,71.26,57805.0,60.0431,60.1189,59.9758,59.9842,57805.0
2018-03-12 10:20:00,71.28,71.28,71.14,71.27,35636.0,60.001,60.001,59.8832,59.9926,35636.0
2018-03-12 10:30:00,71.27,71.33,71.18,71.29,44677.0,59.9926,60.0431,59.9169,60.0095,44677.0
2018-03-12 10:40:00,71.29,71.29,71.21,71.28,32505.0,60.0095,60.0095,59.9421,60.001,32505.0
2018-03-12 10:50:00,71.29,71.29,71.08,71.09,47559.0,60.0095,60.0095,59.8327,59.8411,47559.0
2018-03-12 11:00:00,71.08,71.11,71.01,71.03,31975.0,59.8327,59.8579,59.7738,59.7906,31975.0
2018-03-12 11:10:00,71.03,71.1,70.99,71.1,44677.0,59.7906,59.8495,59.7569,59.8495,44677.0
2018-03-12 11:20:00,71.11,71.27,71.08,71.19,36479.0,59.8579,59.9926,59.8327,59.9253,36479.0
2018-03-12 11:30:00,71.18,71.19,71.1,71.17,30666.0,59.9169,59.9253,59.8495,59.9085,30666.0
2018-03-12 11:40:00,71.17,71.19,71.09,71.11,25230.0,59.9085,59.9253,59.8411,59.8579,25230.0
2018-03-12 11:50:00,71.11,71.13,71.04,71.07,31074.0,59.8579,59.8748,59.799,59.8243,31074.0
2018-03-12 12:00:00,71.06,71.07,70.95,71.01,28573.0,59.8159,59.8243,59.7233,59.7738,28573.0
2018-03-12 12:10:00,71.01,71.02,70.93,70.98,20615.0,59.7738,59.7822,59.7064,59.7485,20615.0
2018-03-12 12:20:00,70.98,71.04,70.95,71.01,26889.0,59.7485,59.799,59.7233,59.7738,26889.0
2018-03-12 12:30:00,71.01,71.03,70.89,70.96,26681.0,59.7738,59.7906,59.6728,59.7317,26681.0
2018-03-12 12:40:00,70.96,71.01,70.94,70.94,27233.0,59.7317,59.7738,59.7148,59.7148,27233.0
2018-03-12 12:50:00,70.95,71.04,70.95,71.04,39198.0,59.7233,59.799,59.7233,59.799,39198.0
2018-03-12 13:00:00,71.04,71.19,71.04,71.18,20437.0,59.799,59.9253,59.799,59.9169,20437.0
2018-03-12 13:10:00,71.18,71.22,71.14,71.17,21374.0,59.9169,59.9505,59.8832,59.9085,21374.0
2018-03-12 13:20:00,71.18,71.18,71.06,71.07,16083.0,59.9169,59.9169,59.8159,59.8243,16083.0
2018-03-12 13:30:00,71.07,71.07,71.01,71.02,19713.0,59.8243,59.8243,59.7738,59.7822,19713.0
2018-03-12 13:40:00,71.02,71.09,71.0,71.09,18580.0,59.7822,59.8411,59.7654,59.8411,18580.0
2018-03-12 13:50:00,71.1,71.1,70.99,71.0,38952.0,59.8495,59.8495,59.7569,59.7654,38952.0
2018-03-12 14:00:00,71.0,71.07,70.99,71.07,28163.0,59.7654,59.8243,59.7569,59.8243,28163.0
2018-03-12 14:10:00,71.06,71.06,70.98,71.04,36396.0,59.8159,59.8159,59.7485,59.799,36396.0
2018-03-12 14:20:00,71.03,71.07,71.01,71.02,23468.0,59.7906,59.8243,59.7738,59.7822,23468.0
2018-03-12 14:30:00,71.02,71.04,70.99,71.01,34878.0,59.7822,59.799,59.7569,59.7738,34878.0
2018-03-12 14:40:00,71.01,71.02,70.96,70.98,62406.0,59.7738,59.7822,59.7317,59.7485,62406.0
2018-03-12 14:50:00,70.99,71.07,70.97,71.07,29430.0,59.7569,59.8243,59.7401,59.8243,29430.0
2018-03-12 15:00:00,71.07,71.09,71.05,71.08,27667.0,59.8243,59.8411,59.8074,59.8327,27667.0
2018-03-12 15:10:00,71.08,71.14,71.08,71.14,21055.0,59.8327,59.8832,59.8327,59.8832,21055.0
2018-03-12 15:20:00,71.14,71.2,71.13,71.19,40563.0,59.8832,59.9337,59.8748,59.9253,40563.0
2018-03-12 15:30:00,71.19,71.28,71.16,71.17,58127.0,59.9253,60.001,59.9,59.9085,58127.0
2018-03-12 15:40:00,71.18,71.22,71.17,71.19,109686.0,59.9169,59.9505,59.9085,59.9253,109686.0
2018-03-12 15:50:00,71.18,71.19,71.08,71.08,292475.0,59.9169,59.9253,59.8327,59.8327,292475.0
2018-03-13 09:30:00,71.24,71.4,71.19,71.24,88862.0,59.9674,60.1021,59.9253,59.9674,88862.0
2018-03-13 09:40:00,71.22,71.35,71.12,71.31,64525.0,59.9505,60.06,59.8664,60.0263,64525.0
2018-03-13 09:50:00,71.32,71.34,71.18,71.22,60257.0,60.0347,60.0516,59.9169,59.9505,60257.0
2018-03-13 10:00:00,71.22,71.22,71.06,71.08,45026.0,59.9505,59.9505,59.8159,59.8327,45026.0
2018-03-13 10:10:00,71.06,71.08,71.0,71.07,47507.0,59.8159,59.8327,59.7654,59.8243,47507.0
2018-03-13 10:20:00,71.08,71.15,71.03,71.03,29694.0,59.8327,59.8916,59.7906,59.7906,29694.0
2018-03-13 10:30:00,71.04,71.06,70.96,70.96,40205.0,59.799,59.8159,59.7317,59.7317,40205.0
2018-03-13 10:40:00,70.96,71.04,70.95,71.01,36006.0,59.7317,59.799,59.7233,59.7738,36006.0
2018-03-13 10:50:00,71.02,71.07,70.91,70.91,52426.0,59.7822,59.8243,59.6896,59.6896,52426.0
2018-03-13 11:00:00,70.93,71.06,70.92,71.0,69894.0,59.7064,59.8159,59.698,59.7654,69894.0
2018-03-13 11:10:00,71.0,71.03,70.95,70.98,52687.0,59.7654,59.7906,59.7233,59.7485,52687.0
2018-03-13 11:20:00,70.99,71.0,70.88,70.92,58394.0,59.7569,59.7654,59.6643,59.698,58394.0
2018-03-13 11:30:00,70.94,70.96,70.78,70.83,65715.0,59.7148,59.7317,59.5802,59.6223,65715.0
2018-03-13 11:40:00,70.83,70.93,70.81,70.81,48708.0,59.6223,59.7064,59.6054,59.6054,48708.0
2018-03-13 11:50:00,70.81,70.84,70.72,70.75,69736.0,59.6054,59.6307,59.5297,59.5549,69736.0
2018-03-13 12:00:00,70.75,70.77,70.65,70.71,75748.0,59.5549,59.5717,59.4707,59.5212,75748.0
2018-03-13 12:10:00,70.7,70.76,70.61,70.71,72161.0,59.5128,59.5633,59.4371,59.5212,72161.0
2018-03-13 12:20:00,70.7,70.7,70.57,70.63,60589.0,59.5128,59.5128,59.4034,59.4539,60589.0
2018-03-13 12:30:00,70.63,70.7,70.61,70.67,37630.0,59.4539,59.5128,59.4371,59.4876,37630.0
2018-03-13 12:40:00,70.67,70.68,70.6,70.6,45735.0,59.4876,59.496,59.4286,59.4286,45735.0
2018-03-13 12:50:00,70.6,70.67,70.6,70.62,41157.0,59.4286,59.4876,59.4286,59.4455,41157.0
2018-03-13 13:00:00,70.63,70.67,70.59,70.6,40697.0,59.4539,59.4876,59.4202,59.4286,40697.0
2018-03-13 13:10:00,70.61,70.61,70.52,70.56,38122.0,59.4371,59.4371,59.3613,59.395,38122.0
2018-03-13 13:20:00,70.56,70.6,70.51,70.59,37678.0,59.395,59.4286,59.3529,59.4202,37678.0
2018-03-13 13:30:00,70.59,70.63,70.58,70.59,42825.0,59.4202,59.4539,59.4118,59.4202,42825.0
2018-03-13 13:40:00,70.6,70.63,70.53,70.58,41720.0,59.4286,59.4539,59.3697,59.4118,41720.0
2018-03-13 13:50:00,70.58,70.61,70.55,70.59,32422.0,59.4118,59.4371,59.3866,59.4202,32422.0
2018-03-13 14:00:00,70.58,70.65,70.57,70.61,68945.0,59.4118,59.4707,59.4034,59.4371,68945.0
2018-03-13 14:10:00,70.62,70.68,70.55,70.67,40379.0,59.4455,59.496,59.3866,59.4876,40379.0
2018-03-13 14:20:00,70.67,70.72,70.65,70.7,56290.0,59.4876,59.5297,59.4707,59.5128,56290.0
2018-03-13 14:30:00,70.7,70.74,70.66,70.7,78036.0,59.5128,59.5465,59.4792,59.5128,78036.0
2018-03-13 14:40:00,70.7,70.72,70.64,70.65,69086.0,59.5128,59.5297,59.4623,59.4707,69086.0
2018-03-13 14:50:00,70.65,70.68,70.59,70.67,92575.0,59.4707,59.496,59.4202,59.4876,92575.0
2018-03-13 15:00:00,70.68,70.79,70.68,70.77,91888.0,59.496,59.5886,59.496,59.5717,91888.0
2018-03-13 15:10:00,70.77,70.89,70.73,70.89,78643.0,59.5717,59.6728,59.5381,59.6728,78643.0
2018-03-13 15:20:00,70.89,70.9,70.82,70.84,111027.0,59.6728,59.6812,59.6138,59.6307,111027.0
2018-03-13 15:30:00,70.85,70.92,70.81,70.84,129882.0,59.6391,59.698,59.6054,59.6307,129882.0
2018-03-13 15:40:00,70.84,70.86,70.71,70.76,182274.0,59.6307,59.6475,59.5212,59.5633,182274.0
2018-03-13 15:50:00,70.77,70.95,70.77,70.86,476212.0,59.5717,59.7233,59.5717,59.6475,476212.0
2018-03-14 09:30:00,70.88,70.98,70.55,70.64,113056.0,59.6643,59.7485,59.3866,59.4623,113056.0
2018-03-14 09:40:00,70.62,70.79,70.49,70.77,77544.0,59.4455,59.5886,59.3361,59.5717,77544.0
2018-03-14 09:50:00,70.77,70.86,70.71,70.76,64470.0,59.5717,59.6475,59.5212,59.5633,64470.0
2018-03-14 10:00:00,70.76,70.83,70.52,70.53,75201.0,59.5633,59.6223,59.3613,59.3697,75201.0
2018-03-14 10:10:00,70.54,70.58,70.31,70.36,73684.0,59.3781,59.4118,59.1845,59.2266,73684.0
2018-03-14 10:20:00,70.37,70.4,70.26,70.3,64434.0,59.235,59.2603,59.1424,59.1761,64434.0
2018-03-14 10:30:00,70.3,70.3,70.11,70.29,114734.0,59.1761,59.1761,59.0162,59.1677,114734.0
2018-03-14 10:40:00,70.29,70.31,70.13,70.13,48863.0,59.1677,59.1845,59.033,59.033,48863.0
2018-03-14 10:50:00,70.13,70.14,70.07,70.12,47732.0,59.033,59.0414,58.9825,59.0246,47732.0
2018-03-14 11:00:00,70.12,70.17,70.07,70.14,55199.0,59.0246,59.0667,58.9825,59.0414,55199.0
2018-03-14 11:10:00,70.15,70.2,70.1,70.16,67377.0,59.0499,59.0919,59.0078,59.0583,67377.0
2018-03-14 11:20:00,70.15,70.28,70.12,70.26,33653.0,59.0499,59.1593,59.0246,59.1424,33653.0
2018-03-14 11:30:00,70.26,70.29,69.92,69.94,105588.0,59.1424,59.1677,58.8562,58.8731,105588.0
2018-03-14 11:40:00,69.92,70.08,69.92,70.03,67891.0,58.8562,58.9909,58.8562,58.9488,67891.0
2018-03-14 11:50:00,70.03,70.14,70.0,70.03,128760.0,58.9488,59.0414,58.9236,58.9488,128760.0
2018-03-14 12:00:00,70.04,70.1,69.99,70.03,41341.0,58.9573,59.0078,58.9152,58.9488,41341.0
2018-03-14 12:10:00,70.04,70.11,70.04,70.1,35885.0,58.9573,59.0162,58.9573,59.0078,35885.0
2018-03-14 12:20:00,70.09,70.09,70.0,70.06,55313.0,58.9993,58.9993,58.9236,58.9741,55313.0
2018-03-14 12:30:00,70.06,70.07,69.98,70.03,67932.0,58.9741,58.9825,58.9068,58.9488,67932.0
2018-03-14 12:40:00,70.02,70.04,69.85,69.85,64061.0,58.9404,58.9573,58.7973,58.7973,64061.0
2018-03-14 12:50:00,69.86,69.93,69.83,69.88,48337.0,58.8057,58.8647,58.7805,58.8226,48337.0
2018-03-14 13:00:00,69.89,69.89,69.74,69.77,36639.0,58.831,58.831,58.7047,58.73,36639.0
2018-03-14 13:10:00,69.77,69.79,69.74,69.77,43946.0,58.73,58.7468,58.7047,58.73,43946.0
2018-03-14 13:20:00,69.77,69.78,69.71,69.73,50636.0,58.73,58.7384,58.6795,58.6963,50636.0
2018-03-14 13:30:00,69.74,69.78,69.71,69.75,42922.0,58.7047,58.7384,58.6795,58.7131,42922.0
2018-03-14 13:40:00,69.75,69.88,69.73,69.83,48874.0,58.7131,58.8226,58.6963,58.7805,48874.0
2018-03-14 13:50:00,69.84,69.92,69.83,69.88,46100.0,58.7889,58.8562,58.7805,58.8226,46100.0
2018-03-14 14:00:00,69.88,69.9,69.83,69.9,66809.0,58.8226,58.8394,58.7805,58.8394,66809.0
2018-03-14 14:10:00,69.9,69.91,69.83,69.83,34171.0,58.8394,58.8478,58.7805,58.7805,34171.0
2018-03-14 14:20:00,69.84,69.85,69.78,69.83,43782.0,58.7889,58.7973,58.7384,58.7805,43782.0
2018-03-14 14:30:00,69.84,70.02,69.83,69.97,77967.0,58.7889,58.9404,58.7805,58.8983,77967.0
2018-03-14 14:40:00,69.96,69.97,69.89,69.96,70879.0,58.8899,58.8983,58.831,58.8899,70879.0
2018-03-14 14:50:00,69.95,70.01,69.91,69.96,120801.0,58.8815,58.932,58.8478,58.8899,120801.0
2018-03-14 15:00:00,69.97,69.99,69.94,69.95,73527.0,58.8983,58.9152,58.8731,58.8815,73527.0
2018-03-14 15:10:00,69.95,69.96,69.84,69.92,115238.0,58.8815,58.8899,58.7889,58.8562,115238.0
2018-03-14 15:20:00,69.93,70.02,69.89,69.9,106236.0,58.8647,58.9404,58.831,58.8394,106236.0
2018-03-14 15:30:00,69.9,69.99,69.88,69.95,111166.0,58.8394,58.9152,58.8226,58.8815,111166.0
2018-03-14 15:40:00,69.94,70.07,69.9,70.06,173672.0,58.8731,58.9825,58.8394,58.9741,173672.0
2018-03-14 15:50:00,70.06,70.08,69.99,70.01,431967.0,58.9741,58.9909,58.9152,58.932,431967.0
2018-03-15 09:30:00,70.03,70.21,69.94,70.19,106405.0,58.9488,59.1004,58.8731,59.0835,106405.0
2018-03-15 09:40:00,70.16,70.18,69.99,70.12,38111.0,59.0583,59.0751,58.9152,59.0246,38111.0
2018-03-15 09:50:00,70.1,70.1,69.79,69.81,34513.0,59.0078,59.0078,58.7468,58.7637,34513.0
2018-03-15 10:00:00,69.78,69.81,69.64,69.7,50469.0,58.7384,58.7637,58.6206,58.6711,50469.0
2018-03-15 10:10:00,69.7,69.76,69.57,69.63,63092.0,58.6711,58.7216,58.5616,58.6121,63092.0
2018-03-15 10:20:00,69.63,69.64,69.45,69.59,63292.0,58.6121,58.6206,58.4606,58.5785,63292.0
2018-03-15 10:30:00,69.59,69.82,69.59,69.65,48912.0,58.5785,58.7721,58.5785,58.629,48912.0
2018-03-15 10:40:00,69.68,69.74,69.6,69.73,43024.0,58.6542,58.7047,58.5869,58.6963,43024.0
2018-03-15 10:50:00,69.75,69.82,69.66,69.7,44301.0,58.7131,58.7721,58.6374,58.6711,44301.0
2018-03-15 11:00:00,69.7,69.77,69.68,69.69,44632.0,58.6711,58.73,58.6542,58.6626,44632.0
2018-03-15 11:10:00,69.7,69.76,69.64,69.74,49014.0,58.6711,58.7216,58.6206,58.7047,49014.0
2018-03-15 11:20:00,69.74,69.84,69.74,69.78,43688.0,58.7047,58.7889,58.7047,58.7384,43688.0
2018-03-15 11:30:00,69.79,69.83,69.6,69.62,67655.0,58.7468,58.7805,58.5869,58.6037,67655.0
2018-03-15 11:40:00,69.63,69.64,69.53,69.53,51174.0,58.6121,58.6206,58.528,58.528,51174.0
2018-03-15 11:50:00,69.53,69.66,69.52,69.65,54428.0,58.528,58.6374,58.5195,58.629,54428.0
2018-03-15 12:00:00,69.66,69.69,69.52,69.63,51650.0,58.6374,58.6626,58.5195,58.6121,51650.0
2018-03-15 12:10:00,69.63,69.72,69.62,69.66,34793.0,58.6121,58.6879,58.6037,58.6374,34793.0
2018-03-15 12:20:00,69.67,69.67,69.58,69.65,35894.0,58.6458,58.6458,58.57,58.629,35894.0
2018-03-15 12:30:00,69.65,69.66,69.59,69.6,32488.0,58.629,58.6374,58.5785,58.5869,32488.0
2018-03-15 12:40:00,69.59,69.61,69.55,69.6,29833.0,58.5785,58.5953,58.5448,58.5869,29833.0
2018-03-15 12:50:00,69.6,69.68,69.6,69.65,31393.0,58.5869,58.6542,58.5869,58.629,31393.0
2018-03-15 13:00:00,69.65,69.72,69.64,69.71,26317.0,58.629,58.6879,58.6206,58.6795,26317.0
2018-03-15 13:10:00,69.71,69.71,69.63,69.63,44295.0,58.6795,58.6795,58.6121,58.6121,44295.0
2018-03-15 13:20:00,69.62,69.66,69.56,69.65,43149.0,58.6037,58.6374,58.5532,58.629,43149.0
2018-03-15 13:30:00,69.65,69.66,69.57,69.64,33836.0,58.629,58.6374,58.5616,58.6206,33836.0
2018-03-15 13:40:00,69.64,69.65,69.55,69.58,36882.0,58.6206,58.629,58.5448,58.57,36882.0
2018-03-15 13:50:00,69.58,69.6,69.53,69.55,36238.0,58.57,58.5869,58.528,58.5448,36238.0
2018-03-15 14:00:00,69.55,69.63,69.54,69.62,36301.0,58.5448,58.6121,58.5364,58.6037,36301.0
2018-03-15 14:10:00,69.62,69.66,69.61,69.63,37798.0,58.6037,58.6374,58.5953,58.6121,37798.0
2018-03-15 14:20:00,69.62,69.65,69.6,69.64,42654.0,58.6037,58.629,58.5869,58.6206,42654.0
2018-03-15 14:30:00,69.63,69.65,69.52,69.52,38742.0,58.6121,58.629,58.5195,58.5195,38742.0
2018-03-15 14:40:00,69.52,69.53,69.38,69.39,26302.0,58.5195,58.528,58.4017,58.4101,26302.0
2018-03-15 14:50:00,69.39,69.46,69.38,69.42,47946.0,58.4101,58.469,58.4017,58.4354,47946.0
2018-03-15 15:00:00,69.41,69.43,69.39,69.4,54965.0,58.4269,58.4438,58.4101,58.4185,54965.0
2018-03-15 15:10:00,69.39,69.45,69.3,69.45,456958.0,58.4101,58.4606,58.3344,58.4606,456958.0
2018-03-15 15:20:00,69.46,69.59,69.44,69.52,72458.0,58.469,58.5785,58.4522,58.5195,72458.0
2018-03-15 15:30:00,69.51,69.63,69.5,69.55,57845.0,58.5111,58.6121,58.5027,58.5448,57845.0
2018-03-15 15:40:00,69.55,69.62,69.53,69.58,98284.0,58.5448,58.6037,58.528,58.57,98284.0
2018-03-15 15:50:00,69.58,69.59,69.53,69.55,193928.0,58.57,58.5785,58.528,58.5448,193928.0
2018-03-16 09:30:00,69.63,69.96,69.63,69.88,723998.0,58.6121,58.8899,58.6121,58.8226,723998.0
2018-03-16 09:40:00,69.85,69.94,69.72,69.75,36891.0,58.7973,58.8731,58.6879,58.7131,36891.0
2018-03-16 09:50:00,69.74,69.78,69.51,69.63,60537.0,58.7047,58.7384,58.5111,58.6121,60537.0
2018-03-16 10:00:00,69.63,69.69,69.59,69.66,50218.0,58.6121,58.6626,58.5785,58.6374,50218.0
2018-03-16 10:10:00,69.66,69.68,69.5,69.5,38647.0,58.6374,58.6542,58.5027,58.5027,38647.0
2018-03-16 10:20:00,69.51,69.59,69.51,69.54,36242.0,58.5111,58.5785,58.5111,58.5364,36242.0
2018-03-16 10:30:00,69.54,69.59,69.45,69.59,87329.0,58.5364,58.5785,58.4606,58.5785,87329.0
2018-03-16 10:40:00,69.58,69.58,69.46,69.47,36143.0,58.57,58.57,58.469,58.4775,36143.0
2018-03-16 10:50:00,69.48,69.53,69.44,69.53,36250.0,58.4859,58.528,58.4522,58.528,36250.0
2018-03-16 11:00:00,69.52,69.53,69.46,69.48,39397.0,58.5195,58.528,58.469,58.4859,39397.0
2018-03-16 11:10:00,69.47,69.64,69.47,69.63,42499.0,58.4775,58.6206,58.4775,58.6121,42499.0
2018-03-16 11:20:00,69.64,69.66,69.58,69.59,35859.0,58.6206,58.6374,58.57,58.5785,35859.0
2018-03-16 11:30:00,69.59,69.76,69.59,69.76,22737.0,58.5785,58.7216,58.5785,58.7216,22737.0
2018-03-16 11:40:00,69.77,69.79,69.65,69.69,32710.0,58.73,58.7468,58.629,58.6626,32710.0
2018-03-16 11:50:00,69.7,69.76,69.65,69.75,66318.0,58.6711,58.7216,58.629,58.7131,66318.0
2018-03-16 12:00:00,69.74,69.75,69.67,69.71,43926.0,58.7047,58.7131,58.6458,58.6795,43926.0
2018-03-16 12:10:00,69.71,69.73,69.66,69.7,33568.0,58.6795,58.6963,58.6374,58.6711,33568.0
2018-03-16 12:20:00,69.7,69.72,69.64,69.7,45284.0,58.6711,58.6879,58.6206,58.6711,45284.0
2018-03-16 12:30:00,69.68,69.77,69.67,69.74,34077.0,58.6542,58.73,58.6458,58.7047,34077.0
2018-03-16 12:40:00,69.75,69.81,69.73,69.76,72481.0,58.7131,58.7637,58.6963,58.7216,72481.0
2018-03-16 12:50:00,69.76,69.77,69.73,69.73,32320.0,58.7216,58.73,58.6963,58.6963,32320.0
2018-03-16 13:00:00,69.73,69.81,69.73,69.8,32853.0,58.6963,58.7637,58.6963,58.7552,32853.0
2018-03-16 13:10:00,69.79,69.79,69.73,69.75,24643.0,58.7468,58.7468,58.6963,58.7131,24643.0
2018-03-16 13:20:00,69.74,69.74,69.59,69.61,27572.0,58.7047,58.7047,58.5785,58.5953,27572.0
2018-03-16 13:30:00,69.61,69.71,69.59,69.67,57047.0,58.5953,58.6795,58.5785,58.6458,57047.0
2018-03-16 13:40:00,69.67,69.68,69.62,69.67,27702.0,58.6458,58.6542,58.6037,58.6458,27702.0
2018-03-16 13:50:00,69.67,69.7,69.66,69.7,45782.0,58.6458,58.6711,58.6374,58.6711,45782.0
2018-03-16 14:00:00,69.7,69.7,69.65,69.69,32663.0,58.6711,58.6711,58.629,58.6626,32663.0
2018-03-16 14:10:00,69.68,69.69,69.63,69.66,27793.0,58.6542,58.6626,58.6121,58.6374,27793.0
2018-03-16 14:20:00,69.66,69.69,69.65,69.67,37495.0,58.6374,58.6626,58.629,58.6458,37495.0
2018-03-16 14:30:00,69.69,69.76,69.67,69.73,30823.0,58.6626,58.7216,58.6458,58.6963,30823.0
2018-03-16 14:40:00,69.73,69.75,69.72,69.73,34212.0,58.6963,58.7131,58.6879,58.6963,34212.0
2018-03-16 14:50:00,69.73,69.79,69.71,69.76,50778.0,58.6963,58.7468,58.6795,58.7216,50778.0
2018-03-16 15:00:00,69.75,69.83,69.75,69.81,34742.0,58.7131,58.7805,58.7131,58.7637,34742.0
2018-03-16 15:10:00,69.8,69.84,69.79,69.8,41542.0,58.7552,58.7889,58.7468,58.7552,41542.0
2018-03-16 15:20:00,69.81,69.93,69.8,69.93,34641.0,58.7637,58.8647,58.7552,58.8647,34641.0
2018-03-16 15:30:00,69.92,69.94,69.87,69.92,69104.0,58.8562,58.8731,58.8142,58.8562,69104.0
2018-03-16 15:40:00,69.92,69.97,69.84,69.89,137716.0,58.8562,58.8983,58.7889,58.831,137716.0
2018-03-16 15:50:00,69.9,69.93,69.69,69.7,419449.0,58.8394,58.8647,58.6626,58.6711,419449.0
2018-03-19 09:30:00,69.88,71.07,69.88,70.98,409038.0,58.8226,59.8243,58.8226,59.7485,409038.0
2018-03-19 09:40:00,70.97,71.3,70.71,70.72,187006.0,59.7401,60.0179,59.5212,59.5297,187006.0
2018-03-19 09:50:00,70.71,71.03,70.71,70.99,136478.0,59.5212,59.7906,59.5212,59.7569,136478.0
2018-03-19 10:00:00,71.01,71.01,70.83,70.9,107933.0,59.7738,59.7738,59.6223,59.6812,107933.0
2018-03-19 10:10:00,70.9,70.92,70.64,70.68,84077.0,59.6812,59.698,59.4623,59.496,84077.0
2018-03-19 10:20:00,70.68,70.76,70.63,70.7,35112.0,59.496,59.5633,59.4539,59.5128,35112.0
2018-03-19 10:30:00,70.7,70.71,70.62,70.7,39161.0,59.5128,59.5212,59.4455,59.5128,39161.0
2018-03-19 10:40:00,70.71,70.77,70.59,70.66,48316.0,59.5212,59.5717,59.4202,59.4792,48316.0
2018-03-19 10:50:00,70.67,70.81,70.67,70.73,47362.0,59.4876,59.6054,59.4876,59.5381,47362.0
2018-03-19 11:00:00,70.73,70.91,70.71,70.89,34643.0,59.5381,59.6896,59.5212,59.6728,34643.0
2018-03-19 11:10:00,70.88,70.9,70.76,70.88,45604.0,59.6643,59.6812,59.5633,59.6643,45604.0
2018-03-19 11:20:00,70.88,71.0,70.88,70.98,42133.0,59.6643,59.7654,59.6643,59.7485,42133.0
2018-03-19 11:30:00,70.98,70.99,70.88,70.9,35054.0,59.7485,59.7569,59.6643,59.6812,35054.0
2018-03-19 11:40:00,70.9,70.96,70.79,70.92,60778.0,59.6812,59.7317,59.5886,59.698,60778.0
2018-03-19 11:50:00,70.91,70.97,70.75,70.84,35290.0,59.6896,59.7401,59.5549,59.6307,35290.0
2018-03-19 12:00:00,70.85,70.89,70.72,70.74,28283.0,59.6391,59.6728,59.5297,59.5465,28283.0
2018-03-19 12:10:00,70.75,70.77,70.66,70.66,21621.0,59.5549,59.5717,59.4792,59.4792,21621.0
2018-03-19 12:20:00,70.64,70.64,70.5,70.59,30403.0,59.4623,59.4623,59.3445,59.4202,30403.0
2018-03-19 12:30:00,70.59,70.63,70.51,70.57,22107.0,59.4202,59.4539,59.3529,59.4034,22107.0
2018-03-19 12:40:00,70.56,70.61,70.53,70.6,21999.0,59.395,59.4371,59.3697,59.4286,21999.0
2018-03-19 12:50:00,70.6,70.62,70.47,70.49,31570.0,59.4286,59.4455,59.3192,59.3361,31570.0
2018-03-19 13:00:00,70.48,70.49,70.24,70.25,35186.0,59.3276,59.3361,59.1256,59.134,35186.0
2018-03-19 13:10:00,70.26,70.32,70.21,70.3,25592.0,59.1424,59.193,59.1004,59.1761,25592.0
2018-03-19 13:20:00,70.3,70.31,70.14,70.15,46108.0,59.1761,59.1845,59.0414,59.0499,46108.0
2018-03-19 13:30:00,70.16,70.21,70.12,70.17,24079.0,59.0583,59.1004,59.0246,59.0667,24079.0
2018-03-19 13:40:00,70.17,70.26,70.09,70.26,37068.0,59.0667,59.1424,58.9993,59.1424,37068.0
2018-03-19 13:50:00,70.25,70.33,70.22,70.23,40202.0,59.134,59.2014,59.1088,59.1172,40202.0
2018-03-19 14:00:00,70.22,70.26,70.13,70.14,31825.0,59.1088,59.1424,59.033,59.0414,31825.0
2018-03-19 14:10:00,70.12,70.13,69.96,69.96,48608.0,59.0246,59.033,58.8899,58.8899,48608.0
2018-03-19 14:20:00,69.95,69.99,69.86,69.99,42479.0,58.8815,58.9152,58.8057,58.9152,42479.0
2018-03-19 14:30:00,69.98,70.02,69.83,69.84,57375.0,58.9068,58.9404,58.7805,58.7889,57375.0
2018-03-19 14:40:00,69.84,70.02,69.77,70.0,65669.0,58.7889,58.9404,58.73,58.9236,65669.0
2018-03-19 14:50:00,70.0,70.08,69.93,70.0,62308.0,58.9236,58.9909,58.8647,58.9236,62308.0
2018-03-19 15:00:00,70.0,70.01,69.89,69.9,55837.0,58.9236,58.932,58.831,58.8394,55837.0
2018-03-19 15:10:00,69.9,70.04,69.86,70.0,52791.0,58.8394,58.9573,58.8057,58.9236,52791.0
2018-03-19 15:20:00,70.01,70.02,69.87,69.94,59678.0,58.932,58.9404,58.8142,58.8731,59678.0
2018-03-19 15:30:00,69.93,69.98,69.87,69.96,73559.0,58.8647,58.9068,58.8142,58.8899,73559.0
2018-03-19 15:40:00,69.95,70.04,69.9,69.95,135531.0,58.8815,58.9573,58.8394,58.8815,135531.0
2018-03-19 15:50:00,69.95,70.16,69.94,70.07,250687.0,58.8815,59.0583,58.8731,58.9825,250687.0
2018-03-20 09:30:00,70.22,70.56,70.0,70.04,142702.0,59.1088,59.395,58.9236,58.9573,142702.0
2018-03-20 09:40:00,70.05,70.09,69.7,69.7,54880.0,58.9657,58.9993,58.6711,58.6711,54880.0
2018-03-20 09:50:00,69.7,69.94,69.69,69.76,62974.0,58.6711,58.8731,58.6626,58.7216,62974.0
2018-03-20 10:00:00,69.77,69.77,69.59,69.7,59751.0,58.73,58.73,58.5785,58.6711,59751.0
2018-03-20 10:10:00,69.71,69.76,69.62,69.64,66828.0,58.6795,58.7216,58.6037,58.6206,66828.0
2018-03-20 10:20:00,69.64,69.74,69.61,69.68,43976.0,58.6206,58.7047,58.5953,58.6542,43976.0
2018-03-20 10:30:00,69.69,69.7,69.47,69.5,89818.0,58.6626,58.6711,58.4775,58.5027,89818.0
2018-03-20 10:40:00,69.52,69.52,69.33,69.39,108567.0,58.5195,58.5195,58.3596,58.4101,108567.0
2018-03-20 10:50:00,69.39,69.65,69.38,69.6,146198.0,58.4101,58.629,58.4017,58.5869,146198.0
2018-03-20 11:00:00,69.59,69.73,69.57,69.71,37825.0,58.5785,58.6963,58.5616,58.6795,37825.0
2018-03-20 11:10:00,69.72,69.79,69.68,69.68,34370.0,58.6879,58.7468,58.6542,58.6542,34370.0
2018-03-20 11:20:00,69.68,69.8,69.68,69.76,28723.0,58.6542,58.7552,58.6542,58.7216,28723.0
2018-03-20 11:30:00,69.76,69.77,69.67,69.75,24570.0,58.7216,58.73,58.6458,58.7131,24570.0
2018-03-20 11:40:00,69.73,69.73,69.64,69.68,21093.0,58.6963,58.6963,58.6206,58.6542,21093.0
2018-03-20 11:50:00,69.69,69.78,69.64,69.78,31623.0,58.6626,58.7384,58.6206,58.7384,31623.0
2018-03-20 12:00:00,69.79,69.81,69.74,69.77,31010.0,58.7468,58.7637,58.7047,58.73,31010.0
2018-03-20 12:10:00,69.77,69.84,69.73,69.8,30488.0,58.73,58.7889,58.6963,58.7552,30488.0
2018-03-20 12:20:00,69.81,69.91,69.79,69.86,23693.0,58.7637,58.8478,58.7468,58.8057,23693.0
2018-03-20 12:30:00,69.87,69.89,69.82,69.82,28589.0,58.8142,58.831,58.7721,58.7721,28589.0
2018-03-20 12:40:00,69.83,69.9,69.82,69.84,29840.0,58.7805,58.8394,58.7721,58.7889,29840.0
2018-03-20 12:50:00,69.84,69.85,69.74,69.82,32225.0,58.7889,58.7973,58.7047,58.7721,32225.0
2018-03-20 13:00:00,69.82,69.83,69.76,69.8,21283.0,58.7721,58.7805,58.7216,58.7552,21283.0
2018-03-20 13:10:00,69.8,69.82,69.73,69.73,17002.0,58.7552,58.7721,58.6963,58.6963,17002.0
2018-03-20 13:20:00,69.71,69.74,69.66,69.73,19577.0,58.6795,58.7047,58.6374,58.6963,19577.0
2018-03-20 13:30:00,69.73,69.74,69.63,69.66,20464.0,58.6963,58.7047,58.6121,58.6374,20464.0
2018-03-20 13:40:00,69.68,69.7,69.63,69.7,17017.0,58.6542,58.6711,58.6121,58.6711,17017.0
2018-03-20 13:50:00,69.7,69.7,69.63,69.65,32674.0,58.6711,58.6711,58.6121,58.629,32674.0
2018-03-20 14:00:00,69.65,69.71,69.62,69.67,27668.0,58.629,58.6795,58.6037,58.6458,27668.0
2018-03-20 14:10:00,69.67,69.67,69.6,69.63,28848.0,58.6458,58.6458,58.5869,58.6121,28848.0
2018-03-20 14:20:00,69.63,69.67,69.61,69.65,29689.0,58.6121,58.6458,58.5953,58.629,29689.0
2018-03-20 14:30:00,69.65,69.68,69.62,69.66,39094.0,58.629,58.6542,58.6037,58.6374,39094.0
2018-03-20 14:40:00,69.65,69.69,69.64,69.66,42797.0,58.629,58.6626,58.6206,58.6374,42797.0
2018-03-20 14:50:00,69.66,69.73,69.62,69.72,32099.0,58.6374,58.6963,58.6037,58.6879,32099.0
2018-03-20 15:00:00,69.72,69.84,69.71,69.83,33707.0,58.6879,58.7889,58.6795,58.7805,33707.0
2018-03-20 15:10:00,69.84,69.85,69.75,69.75,25393.0,58.7889,58.7973,58.7131,58.7131,25393.0
2018-03-20 15:20:00,69.75,69.8,69.75,69.78,33922.0,58.7131,58.7552,58.7131,58.7384,33922.0
2018-03-20 15:30:00,69.78,69.81,69.67,69.71,75019.0,58.7384,58.7637,58.6458,58.6795,75019.0
2018-03-20 15:40:00,69.7,69.75,69.69,69.73,38136.0,58.6711,58.7131,58.6626,58.6963,38136.0
2018-03-20 15:50:00,69.73,69.74,69.65,69.68,129223.0,58.6963,58.7047,58.629,58.6542,129223.0
2018-03-21 09:30:00,69.64,69.67,69.15,69.46,104508.0,58.6206,58.6458,58.2081,58.469,104508.0
2018-03-21 09:40:00,69.47,69.49,68.86,68.86,71943.0,58.4775,58.4943,57.964,57.964,71943.0
2018-03-21 09:50:00,68.88,69.03,68.87,68.94,58067.0,57.9808,58.1071,57.9724,58.0313,58067.0
2018-03-21 10:00:00,68.92,69.02,68.75,69.0,63274.0,58.0145,58.0987,57.8714,58.0818,63274.0
2018-03-21 10:10:00,68.99,69.04,68.95,69.0,36020.0,58.0734,58.1155,58.0397,58.0818,36020.0
2018-03-21 10:20:00,69.0,69.01,68.91,68.96,28888.0,58.0818,58.0902,58.0061,58.0482,28888.0
2018-03-21 10:30:00,68.95,69.04,68.92,69.03,42144.0,58.0397,58.1155,58.0145,58.1071,42144.0
2018-03-21 10:40:00,69.04,69.13,69.01,69.04,46526.0,58.1155,58.1913,58.0902,58.1155,46526.0
2018-03-21 10:50:00,69.02,69.1,69.02,69.1,41410.0,58.0987,58.166,58.0987,58.166,41410.0
2018-03-21 11:00:00,69.11,69.12,69.01,69.03,42010.0,58.1744,58.1828,58.0902,58.1071,42010.0
2018-03-21 11:10:00,69.01,69.18,69.01,69.15,33951.0,58.0902,58.2333,58.0902,58.2081,33951.0
2018-03-21 11:20:00,69.15,69.2,69.09,69.1,28354.0,58.2081,58.2502,58.1576,58.166,28354.0
2018-03-21 11:30:00,69.1,69.13,68.99,69.08,44803.0,58.166,58.1913,58.0734,58.1492,44803.0
2018-03-21 11:40:00,69.08,69.1,68.92,68.92,25267.0,58.1492,58.166,58.0145,58.0145,25267.0
2018-03-21 11:50:00,68.92,69.11,68.92,69.08,46371.0,58.0145,58.1744,58.0145,58.1492,46371.0
2018-03-21 12:00:00,69.07,69.09,68.99,69.07,28352.0,58.1407,58.1576,58.0734,58.1407,28352.0
2018-03-21 12:10:00,69.08,69.09,69.01,69.02,37018.0,58.1492,58.1576,58.0902,58.0987,37018.0
2018-03-21 12:20:00,69.03,69.14,69.02,69.1,62468.0,58.1071,58.1997,58.0987,58.166,62468.0
2018-03-21 12:30:00,69.1,69.1,69.04,69.09,28196.0,58.166,58.166,58.1155,58.1576,28196.0
2018-03-21 12:40:00,69.08,69.09,68.93,68.96,33417.0,58.1492,58.1576,58.0229,58.0482,33417.0
2018-03-21 12:50:00,68.97,68.97,68.9,68.92,27765.0,58.0566,58.0566,57.9976,58.0145,27765.0
2018-03-21 13:00:00,68.92,68.94,68.86,68.86,26436.0,58.0145,58.0313,57.964,57.964,26436.0
2018-03-21 13:10:00,68.87,68.93,68.84,68.92,18871.0,57.9724,58.0229,57.9471,58.0145,18871.0
2018-03-21 13:20:00,68.92,68.94,68.91,68.92,16061.0,58.0145,58.0313,58.0061,58.0145,16061.0
2018-03-21 13:30:00,68.92,68.98,68.91,68.93,23311.0,58.0145,58.065,58.0061,58.0229,23311.0
2018-03-21 13:40:00,68.93,68.99,68.86,68.98,23865.0,58.0229,58.0734,57.964,58.065,23865.0
2018-03-21 13:50:00,68.98,69.06,68.96,69.0,34116.0,58.065,58.1323,58.0482,58.0818,34116.0
2018-03-21 14:00:00,69.01,69.53,68.67,69.01,82704.0,58.0902,58.528,57.804,58.0902,82704.0
2018-03-21 14:10:00,69.01,69.04,68.85,68.98,35517.0,58.0902,58.1155,57.9556,58.065,35517.0
2018-03-21 14:20:00,68.97,69.02,68.76,68.77,45748.0,58.0566,58.0987,57.8798,57.8882,45748.0
2018-03-21 14:30:00,68.77,68.81,68.6,68.61,95376.0,57.8882,57.9219,57.7451,57.7535,95376.0
2018-03-21 14:40:00,68.59,68.81,68.58,68.69,100351.0,57.7367,57.9219,57.7283,57.8209,100351.0
2018-03-21 14:50:00,68.69,68.77,68.64,68.74,45190.0,57.8209,57.8882,57.7788,57.863,45190.0
2018-03-21 15:00:00,68.75,68.99,68.74,68.96,71377.0,57.8714,58.0734,57.863,58.0482,71377.0
2018-03-21 15:10:00,68.96,69.15,68.91,69.11,73105.0,58.0482,58.2081,58.0061,58.1744,73105.0
2018-03-21 15:20:00,69.11,69.15,68.99,69.02,38074.0,58.1744,58.2081,58.0734,58.0987,38074.0
2018-03-21 15:30:00,69.01,69.1,68.98,69.04,64458.0,58.0902,58.166,58.065,58.1155,64458.0
2018-03-21 15:40:00,69.04,69.07,68.9,69.01,125409.0,58.1155,58.1407,57.9976,58.0902,125409.0
2018-03-21 15:50:00,69.01,69.02,68.69,68.71,309247.0,58.0902,58.0987,57.8209,57.8377,309247.0
2018-03-22 09:30:00,68.55,68.83,68.55,68.8,135791.0,57.703,57.9387,57.703,57.9135,135791.0
2018-03-22 09:40:00,68.81,69.05,68.74,69.03,66679.0,57.9219,58.1239,57.863,58.1071,66679.0
2018-03-22 09:50:00,69.03,69.18,69.01,69.01,38729.0,58.1071,58.2333,58.0902,58.0902,38729.0
2018-03-22 10:00:00,69.03,69.06,68.94,68.97,37953.0,58.1071,58.1323,58.0313,58.0566,37953.0
2018-03-22 10:10:00,68.98,69.12,68.93,69.08,44191.0,58.065,58.1828,58.0229,58.1492,44191.0
2018-03-22 10:20:00,69.07,69.07,68.94,69.0,29683.0,58.1407,58.1407,58.0313,58.0818,29683.0
2018-03-22 10:30:00,68.99,69.01,68.86,68.92,73155.0,58.0734,58.0902,57.964,58.0145,73155.0
2018-03-22 10:40:00,68.92,68.95,68.8,68.88,39036.0,58.0145,58.0397,57.9135,57.9808,39036.0
2018-03-22 10:50:00,68.87,69.03,68.81,69.03,49259.0,57.9724,58.1071,57.9219,58.1071,49259.0
2018-03-22 11:00:00,69.02,69.06,68.88,68.88,85306.0,58.0987,58.1323,57.9808,57.9808,85306.0
2018-03-22 11:10:00,68.88,68.93,68.85,68.87,26891.0,57.9808,58.0229,57.9556,57.9724,26891.0
2018-03-22 11:20:00,68.86,68.95,68.82,68.93,70153.0,57.964,58.0397,57.9303,58.0229,70153.0
2018-03-22 11:30:00,68.94,69.12,68.93,69.11,61272.0,58.0313,58.1828,58.0229,58.1744,61272.0
2018-03-22 11:40:00,69.12,69.18,69.03,69.18,42021.0,58.1828,58.2333,58.1071,58.2333,42021.0
2018-03-22 11:50:00,69.17,69.38,69.17,69.31,85712.0,58.2249,58.4017,58.2249,58.3428,85712.0
2018-03-22 12:00:00,69.31,69.55,69.29,69.45,66895.0,58.3428,58.5448,58.3259,58.4606,66895.0
2018-03-22 12:10:00,69.45,69.55,69.38,69.48,52021.0,58.4606,58.5448,58.4017,58.4859,52021.0
2018-03-22 12:20:00,69.48,69.53,69.36,69.52,66573.0,58.4859,58.528,58.3849,58.5195,66573.0
2018-03-22 12:30:00,69.5,69.53,69.29,69.29,55689.0,58.5027,58.528,58.3259,58.3259,55689.0
2018-03-22 12:40:00,69.28,69.28,69.12,69.16,31637.0,58.3175,58.3175,58.1828,58.2165,31637.0
2018-03-22 12:50:00,69.17,69.22,69.07,69.13,30509.0,58.2249,58.267,58.1407,58.1913,30509.0
2018-03-22 13:00:00,69.13,69.22,69.05,69.22,50500.0,58.1913,58.267,58.1239,58.267,50500.0
2018-03-22 13:10:00,69.22,69.29,69.2,69.22,26428.0,58.267,58.3259,58.2502,58.267,26428.0
2018-03-22 13:20:00,69.21,69.4,69.19,69.38,35354.0,58.2586,58.4185,58.2418,58.4017,35354.0
2018-03-22 13:30:00,69.39,69.4,69.31,69.34,30369.0,58.4101,58.4185,58.3428,58.368,30369.0
2018-03-22 13:40:00,69.34,69.44,69.32,69.41,47035.0,58.368,58.4522,58.3512,58.4269,47035.0
2018-03-22 13:50:00,69.42,69.56,69.4,69.54,70120.0,58.4354,58.5532,58.4185,58.5364,70120.0
2018-03-22 14:00:00,69.54,69.59,69.47,69.54,77138.0,58.5364,58.5785,58.4775,58.5364,77138.0
2018-03-22 14:10:00,69.55,69.55,69.48,69.49,62894.0,58.5448,58.5448,58.4859,58.4943,62894.0
2018-03-22 14:20:00,69.5,69.52,69.27,69.27,59526.0,58.5027,58.5195,58.3091,58.3091,59526.0
2018-03-22 14:30:00,69.27,69.34,69.24,69.31,68439.0,58.3091,58.368,58.2838,58.3428,68439.0
2018-03-22 14:40:00,69.31,69.33,69.22,69.29,37174.0,58.3428,58.3596,58.267,58.3259,37174.0
2018-03-22 14:50:00,69.29,69.32,69.26,69.27,85186.0,58.3259,58.3512,58.3007,58.3091,85186.0
2018-03-22 15:00:00,69.28,69.48,69.27,69.31,74914.0,58.3175,58.4859,58.3091,58.3428,74914.0
2018-03-22 15:10:00,69.32,69.34,69.27,69.31,84397.0,58.3512,58.368,58.3091,58.3428,84397.0
2018-03-22 15:20:00,69.3,69.42,69.28,69.31,91670.0,58.3344,58.4354,58.3175,58.3428,91670.0
2018-03-22 15:30:00,69.3,69.3,69.13,69.14,90363.0,58.3344,58.3344,58.1913,58.1997,90363.0
2018-03-22 15:40:00,69.13,69.14,68.78,68.89,155205.0,58.1913,58.1997,57.8966,57.9892,155205.0
2018-03-22 15:50:00,68.88,68.98,68.77,68.8,283202.0,57.9808,58.065,57.8882,57.9135,283202.0
2018-03-23 09:30:00,68.92,69.17,68.83,69.07,116881.0,58.0145,58.2249,57.9387,58.1407,116881.0
2018-03-23 09:40:00,69.08,69.3,68.96,69.25,47673.0,58.1492,58.3344,58.0482,58.2923,47673.0
2018-03-23 09:50:00,69.23,69.4,69.13,69.35,53782.0,58.2754,58.4185,58.1913,58.3764,53782.0
2018-03-23 10:00:00,69.34,69.34,69.15,69.22,45534.0,58.368,58.368,58.2081,58.267,45534.0
2018-03-23 10:10:00,69.21,69.3,69.1,69.15,45657.0,58.2586,58.3344,58.166,58.2081,45657.0
2018-03-23 10:20:00,69.15,69.29,69.09,69.2,37708.0,58.2081,58.3259,58.1576,58.2502,37708.0
2018-03-23 10:30:00,69.18,69.21,69.07,69.16,40538.0,58.2333,58.2586,58.1407,58.2165,40538.0
2018-03-23 10:40:00,69.17,69.23,69.11,69.15,35517.0,58.2249,58.2754,58.1744,58.2081,35517.0
2018-03-23 10:50:00,69.14,69.24,69.13,69.22,43786.0,58.1997,58.2838,58.1913,58.267,43786.0
2018-03-23 11:00:00,69.23,69.28,69.19,69.26,42676.0,58.2754,58.3175,58.2418,58.3007,42676.0
2018-03-23 11:10:00,69.25,69.26,69.13,69.22,28575.0,58.2923,58.3007,58.1913,58.267,28575.0
2018-03-23 11:20:00,69.23,69.44,69.22,69.42,56186.0,58.2754,58.4522,58.267,58.4354,56186.0
2018-03-23 11:30:00,69.44,69.47,69.21,69.25,62368.0,58.4522,58.4775,58.2586,58.2923,62368.0
2018-03-23 11:40:00,69.24,69.32,69.21,69.25,31436.0,58.2838,58.3512,58.2586,58.2923,31436.0
2018-03-23 11:50:00,69.26,69.26,69.06,69.08,32124.0,58.3007,58.3007,58.1323,58.1492,32124.0
2018-03-23 12:00:00,69.07,69.18,69.04,69.06,31564.0,58.1407,58.2333,58.1155,58.1323,31564.0
2018-03-23 12:10:00,69.07,69.07,68.97,69.02,31803.0,58.1407,58.1407,58.0566,58.0987,31803.0
2018-03-23 12:20:00,69.03,69.15,69.03,69.07,35600.0,58.1071,58.2081,58.1071,58.1407,35600.0
2018-03-23 12:30:00,69.08,69.08,68.96,68.99,40364.0,58.1492,58.1492,58.0482,58.0734,40364.0
2018-03-23 12:40:00,69.0,69.04,68.96,69.02,54940.0,58.0818,58.1155,58.0482,58.0987,54940.0
2018-03-23 12:50:00,69.03,69.07,68.96,69.0,53840.0,58.1071,58.1407,58.0482,58.0818,53840.0
2018-03-23 13:00:00,68.99,69.05,68.91,68.98,39887.0,58.0734,58.1239,58.0061,58.065,39887.0
2018-03-23 13:10:00,68.98,69.0,68.87,68.88,33669.0,58.065,58.0818,57.9724,57.9808,33669.0
2018-03-23 13:20:00,68.89,68.94,68.84,68.9,30549.0,57.9892,58.0313,57.9471,57.9976,30549.0
2018-03-23 13:30:00,68.89,68.95,68.85,68.92,27725.0,57.9892,58.0397,57.9556,58.0145,27725.0
2018-03-23 13:40:00,68.93,68.97,68.9,68.92,20114.0,58.0229,58.0566,57.9976,58.0145,20114.0
2018-03-23 13:50:00,68.92,69.02,68.91,68.98,29533.0,58.0145,58.0987,58.0061,58.065,29533.0
2018-03-23 14:00:00,68.99,69.08,68.96,69.06,47184.0,58.0734,58.1492,58.0482,58.1323,47184.0
2018-03-23 14:10:00,69.05,69.09,68.95,69.05,37771.0,58.1239,58.1576,58.0397,58.1239,37771.0
2018-03-23 14:20:00,69.05,69.05,68.94,68.98,33948.0,58.1239,58.1239,58.0313,58.065,33948.0
2018-03-23 14:30:00,68.99,69.05,68.91,68.96,25405.0,58.0734,58.1239,58.0061,58.0482,25405.0
2018-03-23 14:40:00,68.95,68.97,68.8,68.83,49807.0,58.0397,58.0566,57.9135,57.9387,49807.0
2018-03-23 14:50:00,68.83,68.83,68.54,68.55,62320.0,57.9387,57.9387,57.6946,57.703,62320.0
2018-03-23 15:00:00,68.57,68.62,68.47,68.51,70200.0,57.7199,57.762,57.6357,57.6694,70200.0
2018-03-23 15:10:00,68.52,68.64,68.49,68.59,65123.0,57.6778,57.7788,57.6525,57.7367,65123.0
2018-03-23 15:20:00,68.61,68.62,68.42,68.51,62447.0,57.7535,57.762,57.5936,57.6694,62447.0
2018-03-23 15:30:00,68.5,68.52,68.4,68.48,181579.0,57.6609,57.6778,57.5768,57.6441,181579.0
2018-03-23 15:40:00,68.48,68.57,68.38,68.46,341408.0,57.6441,57.7199,57.5599,57.6273,341408.0
2018-03-23 15:50:00,68.46,68.47,68.26,68.37,581669.0,57.6273,57.6357,57.4589,57.5515,581669.0
2018-03-26 09:30:00,68.88,69.11,68.84,69.09,91111.0,57.9808,58.1744,57.9471,58.1576,91111.0
2018-03-26 09:40:00,69.06,69.06,68.85,68.91,54350.0,58.1323,58.1323,57.9556,58.0061,54350.0
2018-03-26 09:50:00,68.91,68.96,68.64,68.68,67649.0,58.0061,58.0482,57.7788,57.8125,67649.0
2018-03-26 10:00:00,68.68,68.68,68.37,68.44,53889.0,57.8125,57.8125,57.5515,57.6104,53889.0
2018-03-26 10:10:00,68.45,68.66,68.44,68.65,53369.0,57.6189,57.7956,57.6104,57.7872,53369.0
2018-03-26 10:20:00,68.65,68.67,68.48,68.54,37795.0,57.7872,57.804,57.6441,57.6946,37795.0
2018-03-26 10:30:00,68.53,68.57,68.42,68.56,45192.0,57.6862,57.7199,57.5936,57.7114,45192.0
2018-03-26 10:40:00,68.57,68.66,68.48,68.5,43081.0,57.7199,57.7956,57.6441,57.6609,43081.0
2018-03-26 10:50:00,68.49,68.51,68.31,68.37,34588.0,57.6525,57.6694,57.501,57.5515,34588.0
2018-03-26 11:00:00,68.38,68.43,68.21,68.31,33467.0,57.5599,57.602,57.4168,57.501,33467.0
2018-03-26 11:10:00,68.3,68.43,68.26,68.26,28800.0,57.4926,57.602,57.4589,57.4589,28800.0
2018-03-26 11:20:00,68.25,68.35,68.22,68.26,40654.0,57.4505,57.5347,57.4252,57.4589,40654.0
2018-03-26 11:30:00,68.25,68.29,68.06,68.07,36894.0,57.4505,57.4842,57.2906,57.299,36894.0
2018-03-26 11:40:00,68.07,68.14,68.03,68.13,35076.0,57.299,57.3579,57.2653,57.3495,35076.0
2018-03-26 11:50:00,68.12,68.21,68.11,68.21,35176.0,57.3411,57.4168,57.3327,57.4168,35176.0
2018-03-26 12:00:00,68.22,68.23,68.13,68.19,22371.0,57.4252,57.4337,57.3495,57.4,22371.0
2018-03-26 12:10:00,68.18,68.3,68.18,68.24,27762.0,57.3916,57.4926,57.3916,57.4421,27762.0
2018-03-26 12:20:00,68.24,68.24,68.13,68.13,51124.0,57.4421,57.4421,57.3495,57.3495,51124.0
2018-03-26 12:30:00,68.13,68.26,68.13,68.18,64222.0,57.3495,57.4589,57.3495,57.3916,64222.0
2018-03-26 12:40:00,68.18,68.19,68.12,68.13,45449.0,57.3916,57.4,57.3411,57.3495,45449.0
2018-03-26 12:50:00,68.13,68.16,68.06,68.07,47113.0,57.3495,57.3747,57.2906,57.299,47113.0
2018-03-26 13:00:00,68.08,68.17,68.07,68.07,58670.0,57.3074,57.3832,57.299,57.299,58670.0
2018-03-26 13:10:00,68.06,68.13,68.03,68.11,52656.0,57.2906,57.3495,57.2653,57.3327,52656.0
2018-03-26 13:20:00,68.11,68.12,67.96,67.97,67589.0,57.3327,57.3411,57.2064,57.2148,67589.0
2018-03-26 13:30:00,67.97,68.0,67.86,67.93,61079.0,57.2148,57.2401,57.1222,57.1811,61079.0
2018-03-26 13:40:00,67.93,67.98,67.88,67.95,58878.0,57.1811,57.2232,57.139,57.198,58878.0
2018-03-26 13:50:00,67.95,67.98,67.9,67.97,63793.0,57.198,57.2232,57.1559,57.2148,63793.0
2018-03-26 14:00:00,67.98,68.09,67.94,68.04,70759.0,57.2232,57.3158,57.1896,57.2737,70759.0
2018-03-26 14:10:00,68.04,68.19,68.04,68.1,71087.0,57.2737,57.4,57.2737,57.3242,71087.0
2018-03-26 14:20:00,68.09,68.14,68.0,68.06,70136.0,57.3158,57.3579,57.2401,57.2906,70136.0
2018-03-26 14:30:00,68.06,68.12,68.04,68.08,59074.0,57.2906,57.3411,57.2737,57.3074,59074.0
2018-03-26 14:40:00,68.07,68.11,68.06,68.1,54489.0,57.299,57.3327,57.2906,57.3242,54489.0
2018-03-26 14:50:00,68.1,68.18,68.08,68.09,71588.0,57.3242,57.3916,57.3074,57.3158,71588.0
2018-03-26 15:00:00,68.09,68.11,68.07,68.09,60575.0,57.3158,57.3327,57.299,57.3158,60575.0
2018-03-26 15:10:00,68.1,68.12,68.06,68.12,78023.0,57.3242,57.3411,57.2906,57.3411,78023.0
2018-03-26 15:20:00,68.12,68.18,68.11,68.18,91346.0,57.3411,57.3916,57.3327,57.3916,91346.0
2018-03-26 15:30:00,68.18,68.26,68.13,68.18,104588.0,57.3916,57.4589,57.3495,57.3916,104588.0
2018-03-26 15:40:00,68.17,68.28,68.13,68.28,146235.0,57.3832,57.4758,57.3495,57.4758,146235.0
2018-03-26 15:50:00,68.28,68.32,68.15,68.19,334778.0,57.4758,57.5094,57.3663,57.4,334778.0
2018-03-27 09:30:00,68.19,68.49,68.19,68.35,115768.0,57.4,57.6525,57.4,57.5347,115768.0
2018-03-27 09:40:00,68.35,68.66,68.31,68.63,62002.0,57.5347,57.7956,57.501,57.7704,62002.0
2018-03-27 09:50:00,68.64,68.65,68.33,68.44,103738.0,57.7788,57.7872,57.5178,57.6104,103738.0
2018-03-27 10:00:00,68.44,68.71,68.41,68.69,123136.0,57.6104,57.8377,57.5852,57.8209,123136.0
2018-03-27 10:10:00,68.69,68.74,68.48,68.53,120478.0,57.8209,57.863,57.6441,57.6862,120478.0
2018-03-27 10:20:00,68.52,68.56,68.36,68.39,63212.0,57.6778,57.7114,57.5431,57.5683,63212.0
2018-03-27 10:30:00,68.39,68.55,68.33,68.51,60701.0,57.5683,57.703,57.5178,57.6694,60701.0
2018-03-27 10:40:00,68.52,68.61,68.46,68.56,45903.0,57.6778,57.7535,57.6273,57.7114,45903.0
2018-03-27 10:50:00,68.56,68.64,68.45,68.45,41622.0,57.7114,57.7788,57.6189,57.6189,41622.0
2018-03-27 11:00:00,68.45,68.6,68.4,68.56,39287.0,57.6189,57.7451,57.5768,57.7114,39287.0
2018-03-27 11:10:00,68.55,68.63,68.51,68.63,30319.0,57.703,57.7704,57.6694,57.7704,30319.0
2018-03-27 11:20:00,68.63,68.75,68.57,68.73,58928.0,57.7704,57.8714,57.7199,57.8545,58928.0
2018-03-27 11:30:00,68.74,68.8,68.68,68.8,37991.0,57.863,57.9135,57.8125,57.9135,37991.0
2018-03-27 11:40:00,68.8,68.94,68.8,68.89,54844.0,57.9135,58.0313,57.9135,57.9892,54844.0
2018-03-27 11:50:00,68.9,69.13,68.89,69.13,57172.0,57.9976,58.1913,57.9892,58.1913,57172.0
2018-03-27 12:00:00,69.12,69.21,69.09,69.17,50832.0,58.1828,58.2586,58.1576,58.2249,50832.0
2018-03-27 12:10:00,69.18,69.37,69.17,69.36,55297.0,58.2333,58.3933,58.2249,58.3849,55297.0
2018-03-27 12:20:00,69.36,69.39,69.32,69.38,55939.0,58.3849,58.4101,58.3512,58.4017,55939.0
2018-03-27 12:30:00,69.37,69.44,69.3,69.34,58709.0,58.3933,58.4522,58.3344,58.368,58709.0
2018-03-27 12:40:00,69.35,69.51,69.35,69.49,64810.0,58.3764,58.5111,58.3764,58.4943,64810.0
2018-03-27 12:50:00,69.48,69.51,69.36,69.41,38226.0,58.4859,58.5111,58.3849,58.4269,38226.0
2018-03-27 13:00:00,69.43,69.53,69.35,69.53,28734.0,58.4438,58.528,58.3764,58.528,28734.0
2018-03-27 13:10:00,69.53,69.54,69.41,69.41,33510.0,58.528,58.5364,58.4269,58.4269,33510.0
2018-03-27 13:20:00,69.4,69.47,69.37,69.44,29109.0,58.4185,58.4775,58.3933,58.4522,29109.0
2018-03-27 13:30:00,69.44,69.5,69.3,69.3,35597.0,58.4522,58.5027,58.3344,58.3344,35597.0
2018-03-27 13:40:00,69.3,69.36,69.26,69.3,37189.0,58.3344,58.3849,58.3007,58.3344,37189.0
2018-03-27 13:50:00,69.28,69.45,69.24,69.43,40947.0,58.3175,58.4606,58.2838,58.4438,40947.0
2018-03-27 14:00:00,69.43,69.64,69.42,69.61,45747.0,58.4438,58.6206,58.4354,58.5953,45747.0
2018-03-27 14:10:00,69.61,69.8,69.61,69.71,49431.0,58.5953,58.7552,58.5953,58.6795,49431.0
2018-03-27 14:20:00,69.72,69.72,69.55,69.62,68829.0,58.6879,58.6879,58.5448,58.6037,68829.0
2018-03-27 14:30:00,69.63,69.83,69.62,69.81,104974.0,58.6121,58.7805,58.6037,58.7637,104974.0
2018-03-27 14:40:00,69.8,69.85,69.64,69.69,85353.0,58.7552,58.7973,58.6206,58.6626,85353.0
2018-03-27 14:50:00,69.69,69.8,69.67,69.69,107721.0,58.6626,58.7552,58.6458,58.6626,107721.0
2018-03-27 15:00:00,69.69,69.73,69.29,69.47,115934.0,58.6626,58.6963,58.3259,58.4775,115934.0
2018-03-27 15:10:00,69.5,69.63,69.45,69.55,114212.0,58.5027,58.6121,58.4606,58.5448,114212.0
2018-03-27 15:20:00,69.54,69.55,69.34,69.34,95788.0,58.5364,58.5448,58.368,58.368,95788.0
2018-03-27 15:30:00,69.33,69.38,69.03,69.35,166943.0,58.3596,58.4017,58.1071,58.3764,166943.0
2018-03-27 15:40:00,69.34,69.34,69.0,69.09,230442.0,58.368,58.368,58.0818,58.1576,230442.0
2018-03-27 15:50:00,69.08,69.36,69.08,69.27,295898.0,58.1492,58.3849,58.1492,58.3091,295898.0
2018-03-28 09:30:00,69.55,70.42,69.55,70.41,161545.0,58.5448,59.2771,58.5448,59.2687,161545.0
2018-03-28 09:40:00,70.42,70.57,70.27,70.32,90618.0,59.2771,59.4034,59.1509,59.193,90618.0
2018-03-28 09:50:00,70.35,70.57,70.27,70.47,48415.0,59.2182,59.4034,59.1509,59.3192,48415.0
2018-03-28 10:00:00,70.48,70.48,70.21,70.42,90840.0,59.3276,59.3276,59.1004,59.2771,90840.0
2018-03-28 10:10:00,70.41,70.49,70.32,70.34,87082.0,59.2687,59.3361,59.193,59.2098,87082.0
2018-03-28 10:20:00,70.35,70.38,70.24,70.34,67105.0,59.2182,59.2435,59.1256,59.2098,67105.0
2018-03-28 10:30:00,70.34,70.34,70.16,70.2,34712.0,59.2098,59.2098,59.0583,59.0919,34712.0
2018-03-28 10:40:00,70.15,70.4,70.13,70.4,50831.0,59.0499,59.2603,59.033,59.2603,50831.0
2018-03-28 10:50:00,70.39,70.4,70.18,70.38,57048.0,59.2519,59.2603,59.0751,59.2435,57048.0
2018-03-28 11:00:00,70.39,70.59,70.37,70.56,45378.0,59.2519,59.4202,59.235,59.395,45378.0
2018-03-28 11:10:00,70.57,70.66,70.5,70.57,55026.0,59.4034,59.4792,59.3445,59.4034,55026.0
2018-03-28 11:20:00,70.57,70.65,70.49,70.6,53074.0,59.4034,59.4707,59.3361,59.4286,53074.0
2018-03-28 11:30:00,70.6,70.6,70.4,70.42,38168.0,59.4286,59.4286,59.2603,59.2771,38168.0
2018-03-28 11:40:00,70.41,70.48,70.32,70.48,33399.0,59.2687,59.3276,59.193,59.3276,33399.0
2018-03-28 11:50:00,70.49,70.67,70.47,70.51,50456.0,59.3361,59.4876,59.3192,59.3529,50456.0
2018-03-28 12:00:00,70.53,70.53,70.36,70.51,31177.0,59.3697,59.3697,59.2266,59.3529,31177.0
2018-03-28 12:10:00,70.53,70.74,70.46,70.71,69830.0,59.3697,59.5465,59.3108,59.5212,69830.0
2018-03-28 12:20:00,70.7,70.74,70.65,70.68,37387.0,59.5128,59.5465,59.4707,59.496,37387.0
2018-03-28 12:30:00,70.69,70.69,70.6,70.66,24613.0,59.5044,59.5044,59.4286,59.4792,24613.0
2018-03-28 12:40:00,70.67,70.83,70.67,70.74,31806.0,59.4876,59.6223,59.4876,59.5465,31806.0
2018-03-28 12:50:00,70.75,70.76,70.62,70.68,48130.0,59.5549,59.5633,59.4455,59.496,48130.0
2018-03-28 13:00:00,70.67,70.68,70.5,70.61,43904.0,59.4876,59.496,59.3445,59.4371,43904.0
2018-03-28 13:10:00,70.59,70.73,70.56,70.73,67440.0,59.4202,59.5381,59.395,59.5381,67440.0
2018-03-28 13:20:00,70.73,70.76,70.57,70.74,59295.0,59.5381,59.5633,59.4034,59.5465,59295.0
2018-03-28 13:30:00,70.74,70.78,70.67,70.72,67250.0,59.5465,59.5802,59.4876,59.5297,67250.0
2018-03-28 13:40:00,70.71,70.78,70.57,70.76,66077.0,59.5212,59.5802,59.4034,59.5633,66077.0
2018-03-28 13:50:00,70.77,70.84,70.74,70.81,34481.0,59.5717,59.6307,59.5465,59.6054,34481.0
2018-03-28 14:00:00,70.83,70.88,70.74,70.78,50772.0,59.6223,59.6643,59.5465,59.5802,50772.0
2018-03-28 14:10:00,70.76,70.82,70.64,70.78,52582.0,59.5633,59.6138,59.4623,59.5802,52582.0
2018-03-28 14:20:00,70.8,70.81,70.72,70.77,49051.0,59.597,59.6054,59.5297,59.5717,49051.0
2018-03-28 14:30:00,70.76,70.86,70.73,70.86,98615.0,59.5633,59.6475,59.5381,59.6475,98615.0
2018-03-28 14:40:00,70.87,70.93,70.8,70.89,52650.0,59.6559,59.7064,59.597,59.6728,52650.0
2018-03-28 14:50:00,70.89,70.94,70.83,70.91,79149.0,59.6728,59.7148,59.6223,59.6896,79149.0
2018-03-28 15:00:00,70.91,70.92,70.66,70.69,85639.0,59.6896,59.698,59.4792,59.5044,85639.0
2018-03-28 15:10:00,70.69,70.79,70.66,70.72,81625.0,59.5044,59.5886,59.4792,59.5297,81625.0
2018-03-28 15:20:00,70.75,70.91,70.65,70.91,112680.0,59.5549,59.6896,59.4707,59.6896,112680.0
2018-03-28 15:30:00,70.91,70.93,70.75,70.92,141980.0,59.6896,59.7064,59.5549,59.698,141980.0
2018-03-28 15:40:00,70.92,70.92,70.82,70.89,247254.0,59.698,59.698,59.6138,59.6728,247254.0
2018-03-28 15:50:00,70.9,71.06,70.81,70.82,733752.0,59.6812,59.8159,59.6054,59.6138,733752.0
2018-03-29 09:30:00,71.12,72.29,71.03,72.14,322153.0,59.8664,60.8512,59.7906,60.725,322153.0
2018-03-29 09:40:00,72.18,72.27,71.92,72.17,134704.0,60.7586,60.8344,60.5398,60.7502,134704.0
2018-03-29 09:50:00,72.16,72.21,71.85,71.92,130256.0,60.7418,60.7839,60.4809,60.5398,130256.0
2018-03-29 10:00:00,71.89,72.07,71.81,71.9,93970.0,60.5145,60.666,60.4472,60.5229,93970.0
2018-03-29 10:10:00,71.89,71.95,71.66,71.95,66725.0,60.5145,60.565,60.3209,60.565,66725.0
2018-03-29 10:20:00,71.95,72.17,71.94,72.16,95252.0,60.565,60.7502,60.5566,60.7418,95252.0
2018-03-29 10:30:00,72.13,72.16,71.9,72.01,72645.0,60.7165,60.7418,60.5229,60.6155,72645.0
2018-03-29 10:40:00,72.0,72.23,71.96,72.16,229604.0,60.6071,60.8007,60.5734,60.7418,229604.0
2018-03-29 10:50:00,72.17,72.2,71.96,72.01,120813.0,60.7502,60.7755,60.5734,60.6155,120813.0
2018-03-29 11:00:00,72.01,72.24,72.01,72.23,80408.0,60.6155,60.8091,60.6155,60.8007,80408.0
2018-03-29 11:10:00,72.24,72.26,72.02,72.02,50143.0,60.8091,60.826,60.624,60.624,50143.0
2018-03-29 11:20:00,72.01,72.05,71.87,71.89,83908.0,60.6155,60.6492,60.4977,60.5145,83908.0
2018-03-29 11:30:00,71.89,72.0,71.84,72.0,93613.0,60.5145,60.6071,60.4724,60.6071,93613.0
2018-03-29 11:40:00,72.01,72.07,71.95,72.05,62176.0,60.6155,60.666,60.565,60.6492,62176.0
2018-03-29 11:50:00,72.06,72.13,72.03,72.13,54199.0,60.6576,60.7165,60.6324,60.7165,54199.0
2018-03-29 12:00:00,72.14,72.15,71.98,71.98,53775.0,60.725,60.7334,60.5903,60.5903,53775.0
2018-03-29 12:10:00,71.98,71.99,71.81,71.9,52414.0,60.5903,60.5987,60.4472,60.5229,52414.0
2018-03-29 12:20:00,71.9,71.9,71.78,71.84,41991.0,60.5229,60.5229,60.4219,60.4724,41991.0
2018-03-29 12:30:00,71.85,71.87,71.79,71.86,47323.0,60.4809,60.4977,60.4303,60.4893,47323.0
2018-03-29 12:40:00,71.85,71.87,71.67,71.67,40793.0,60.4809,60.4977,60.3293,60.3293,40793.0
2018-03-29 12:50:00,71.66,71.72,71.62,71.64,53277.0,60.3209,60.3714,60.2872,60.3041,53277.0
2018-03-29 13:00:00,71.65,71.77,71.65,71.65,41190.0,60.3125,60.4135,60.3125,60.3125,41190.0
2018-03-29 13:10:00,71.65,71.67,71.57,71.67,33944.0,60.3125,60.3293,60.2452,60.3293,33944.0
2018-03-29 13:20:00,71.67,71.73,71.65,71.72,46800.0,60.3293,60.3798,60.3125,60.3714,46800.0
2018-03-29 13:30:00,71.71,71.72,71.5,71.5,63951.0,60.363,60.3714,60.1862,60.1862,63951.0
2018-03-29 13:40:00,71.52,71.62,71.49,71.5,37678.0,60.2031,60.2872,60.1778,60.1862,37678.0
2018-03-29 13:50:00,71.51,71.56,71.47,71.49,44913.0,60.1947,60.2367,60.161,60.1778,44913.0
2018-03-29 14:00:00,71.49,71.72,71.46,71.72,42595.0,60.1778,60.3714,60.1526,60.3714,42595.0
2018-03-29 14:10:00,71.73,71.82,71.63,71.69,58362.0,60.3798,60.4556,60.2957,60.3462,58362.0
2018-03-29 14:20:00,71.69,71.74,71.55,71.59,76397.0,60.3462,60.3883,60.2283,60.262,76397.0
2018-03-29 14:30:00,71.58,71.67,71.54,71.54,56598.0,60.2536,60.3293,60.2199,60.2199,56598.0
2018-03-29 14:40:00,71.55,71.63,71.53,71.61,49891.0,60.2283,60.2957,60.2115,60.2788,49891.0
2018-03-29 14:50:00,71.6,71.63,71.54,71.58,66216.0,60.2704,60.2957,60.2199,60.2536,66216.0
2018-03-29 15:00:00,71.57,71.72,71.52,71.72,69721.0,60.2452,60.3714,60.2031,60.3714,69721.0
2018-03-29 15:10:00,71.71,71.82,71.68,71.72,88960.0,60.363,60.4556,60.3378,60.3714,88960.0
2018-03-29 15:20:00,71.73,71.81,71.66,71.73,149270.0,60.3798,60.4472,60.3209,60.3798,149270.0
2018-03-29 15:30:00,71.73,71.74,71.53,71.65,200233.0,60.3798,60.3883,60.2115,60.3125,200233.0
2018-03-29 15:40:00,71.65,71.92,71.65,71.9,170861.0,60.3125,60.5398,60.3125,60.5229,170861.0
2018-03-29 15:50:00,71.91,71.97,71.69,71.69,455177.0,60.5314,60.5819,60.3462,60.3462,455177.0
2018-04-02 09:30:00,71.32,71.67,71.32,71.46,88148.0,60.0347,60.3293,60.0347,60.1526,88148.0
2018-04-02 09:40:00,71.44,71.66,71.43,71.49,34235.0,60.1357,60.3209,60.1273,60.1778,34235.0
2018-04-02 09:50:00,71.47,71.5,71.31,71.39,46229.0,60.161,60.1862,60.0263,60.0936,46229.0
2018-04-02 10:00:00,71.39,71.4,71.15,71.31,59874.0,60.0936,60.1021,59.8916,60.0263,59874.0
2018-04-02 10:10:00,71.3,71.49,71.29,71.42,36723.0,60.0179,60.1778,60.0095,60.1189,36723.0
2018-04-02 10:20:00,71.42,71.52,71.3,71.52,51429.0,60.1189,60.2031,60.0179,60.2031,51429.0
2018-04-02 10:30:00,71.54,71.54,71.28,71.31,92723.0,60.2199,60.2199,60.001,60.0263,92723.0
2018-04-02 10:40:00,71.3,71.37,71.25,71.33,35307.0,60.0179,60.0768,59.9758,60.0431,35307.0
2018-04-02 10:50:00,71.33,71.34,71.01,71.03,60246.0,60.0431,60.0516,59.7738,59.7906,60246.0
2018-04-02 11:00:00,71.03,71.08,70.81,70.94,73536.0,59.7906,59.8327,59.6054,59.7148,73536.0
2018-04-02 11:10:00,70.95,70.98,70.67,70.72,62836.0,59.7233,59.7485,59.4876,59.5297,62836.0
2018-04-02 11:20:00,70.73,70.92,70.67,70.91,76033.0,59.5381,59.698,59.4876,59.6896,76033.0
2018-04-02 11:30:00,70.9,70.95,70.42,70.45,121678.0,59.6812,59.7233,59.2771,59.3024,121678.0
2018-04-02 11:40:00,70.47,70.74,70.35,70.73,65112.0,59.3192,59.5465,59.2182,59.5381,65112.0
2018-04-02 11:50:00,70.7,70.72,70.51,70.57,47668.0,59.5128,59.5297,59.3529,59.4034,47668.0
2018-04-02 12:00:00,70.56,70.6,70.33,70.38,55854.0,59.395,59.4286,59.2014,59.2435,55854.0
2018-04-02 12:10:00,70.37,70.4,70.28,70.34,57998.0,59.235,59.2603,59.1593,59.2098,57998.0
2018-04-02 12:20:00,70.31,70.4,70.26,70.34,30663.0,59.1845,59.2603,59.1424,59.2098,30663.0
2018-04-02 12:30:00,70.35,70.5,70.35,70.47,43580.0,59.2182,59.3445,59.2182,59.3192,43580.0
2018-04-02 12:40:00,70.47,70.58,70.41,70.52,25316.0,59.3192,59.4118,59.2687,59.3613,25316.0
2018-04-02 12:50:00,70.52,70.61,70.48,70.56,46273.0,59.3613,59.4371,59.3276,59.395,46273.0
2018-04-02 13:00:00,70.56,70.6,70.35,70.42,41238.0,59.395,59.4286,59.2182,59.2771,41238.0
2018-04-02 13:10:00,70.45,70.55,70.44,70.47,32847.0,59.3024,59.3866,59.294,59.3192,32847.0
2018-04-02 13:20:00,70.48,70.54,70.18,70.22,69311.0,59.3276,59.3781,59.0751,59.1088,69311.0
2018-04-02 13:30:00,70.21,70.28,70.14,70.15,52427.0,59.1004,59.1593,59.0414,59.0499,52427.0
2018-04-02 13:40:00,70.16,70.17,70.01,70.03,50390.0,59.0583,59.0667,58.932,58.9488,50390.0
2018-04-02 13:50:00,70.03,70.09,69.97,69.99,53118.0,58.9488,58.9993,58.8983,58.9152,53118.0
2018-04-02 14:00:00,69.98,70.08,69.95,70.05,80000.0,58.9068,58.9909,58.8815,58.9657,80000.0
2018-04-02 14:10:00,70.03,70.04,69.92,70.01,61611.0,58.9488,58.9573,58.8562,58.932,61611.0
2018-04-02 14:20:00,70.02,70.22,70.02,70.09,71803.0,58.9404,59.1088,58.9404,58.9993,71803.0
2018-04-02 14:30:00,70.09,70.21,70.06,70.19,69176.0,58.9993,59.1004,58.9741,59.0835,69176.0
2018-04-02 14:40:00,70.21,70.21,69.97,70.17,61461.0,59.1004,59.1004,58.8983,59.0667,61461.0
2018-04-02 14:50:00,70.15,70.28,70.04,70.09,67587.0,59.0499,59.1593,58.9573,58.9993,67587.0
2018-04-02 15:00:00,70.11,70.15,70.0,70.06,67520.0,59.0162,59.0499,58.9236,58.9741,67520.0
2018-04-02 15:10:00,70.06,70.09,69.96,70.09,112998.0,58.9741,58.9993,58.8899,58.9993,112998.0
2018-04-02 15:20:00,70.09,70.14,70.0,70.07,113309.0,58.9993,59.0414,58.9236,58.9825,113309.0
2018-04-02 15:30:00,70.07,70.3,70.07,70.24,141189.0,58.9825,59.1761,58.9825,59.1256,141189.0
2018-04-02 15:40:00,70.23,70.39,70.16,70.23,178189.0,59.1172,59.2519,59.0583,59.1172,178189.0
2018-04-02 15:50:00,70.24,70.41,70.1,70.18,487134.0,59.1256,59.2687,59.0078,59.0751,487134.0
2018-04-03 09:30:00,70.31,70.52,70.12,70.24,88100.0,59.1845,59.3613,59.0246,59.1256,88100.0
2018-04-03 09:40:00,70.18,70.37,69.97,70.35,41896.0,59.0751,59.235,58.8983,59.2182,41896.0
2018-04-03 09:50:00,70.35,70.43,70.2,70.37,55628.0,59.2182,59.2855,59.0919,59.235,55628.0
2018-04-03 10:00:00,70.36,70.49,70.31,70.41,52643.0,59.2266,59.3361,59.1845,59.2687,52643.0
2018-04-03 10:10:00,70.42,70.54,70.35,70.47,97618.0,59.2771,59.3781,59.2182,59.3192,97618.0
2018-04-03 10:20:00,70.46,70.5,70.21,70.31,186646.0,59.3108,59.3445,59.1004,59.1845,186646.0
2018-04-03 10:30:00,70.31,70.39,70.2,70.36,65792.0,59.1845,59.2519,59.0919,59.2266,65792.0
2018-04-03 10:40:00,70.38,70.56,70.32,70.47,27692.0,59.2435,59.395,59.193,59.3192,27692.0
2018-04-03 10:50:00,70.46,70.54,70.35,70.45,44334.0,59.3108,59.3781,59.2182,59.3024,44334.0
2018-04-03 11:00:00,70.46,70.58,70.35,70.52,36782.0,59.3108,59.4118,59.2182,59.3613,36782.0
2018-04-03 11:10:00,70.52,70.52,70.3,70.33,33369.0,59.3613,59.3613,59.1761,59.2014,33369.0
2018-04-03 11:20:00,70.35,70.46,70.35,70.36,28661.0,59.2182,59.3108,59.2182,59.2266,28661.0
2018-04-03 11:30:00,70.36,70.44,70.33,70.42,39446.0,59.2266,59.294,59.2014,59.2771,39446.0
2018-04-03 11:40:00,70.43,70.57,70.39,70.53,28043.0,59.2855,59.4034,59.2519,59.3697,28043.0
2018-04-03 11:50:00,70.53,70.53,70.45,70.49,28050.0,59.3697,59.3697,59.3024,59.3361,28050.0
2018-04-03 12:00:00,70.49,70.53,70.37,70.39,26876.0,59.3361,59.3697,59.235,59.2519,26876.0
2018-04-03 12:10:00,70.38,70.42,70.32,70.36,29474.0,59.2435,59.2771,59.193,59.2266,29474.0
2018-04-03 12:20:00,70.35,70.49,70.33,70.4,31145.0,59.2182,59.3361,59.2014,59.2603,31145.0
2018-04-03 12:30:00,70.4,70.46,70.35,70.39,41947.0,59.2603,59.3108,59.2182,59.2519,41947.0
2018-04-03 12:40:00,70.39,70.53,70.38,70.41,42198.0,59.2519,59.3697,59.2435,59.2687,42198.0
2018-04-03 12:50:00,70.42,70.45,70.35,70.4,22493.0,59.2771,59.3024,59.2182,59.2603,22493.0
2018-04-03 13:00:00,70.41,70.44,70.35,70.38,42695.0,59.2687,59.294,59.2182,59.2435,42695.0
2018-04-03 13:10:00,70.39,70.45,70.29,70.4,120542.0,59.2519,59.3024,59.1677,59.2603,120542.0
2018-04-03 13:20:00,70.4,70.57,70.37,70.47,48459.0,59.2603,59.4034,59.235,59.3192,48459.0
2018-04-03 13:30:00,70.48,70.51,70.32,70.33,93351.0,59.3276,59.3529,59.193,59.2014,93351.0
2018-04-03 13:40:00,70.34,70.4,70.32,70.34,91710.0,59.2098,59.2603,59.193,59.2098,91710.0
2018-04-03 13:50:00,70.33,70.49,70.32,70.48,30744.0,59.2014,59.3361,59.193,59.3276,30744.0
2018-04-03 14:00:00,70.49,70.52,70.38,70.42,32061.0,59.3361,59.3613,59.2435,59.2771,32061.0
2018-04-03 14:10:00,70.42,70.45,70.37,70.4,25668.0,59.2771,59.3024,59.235,59.2603,25668.0
2018-04-03 14:20:00,70.41,70.47,70.39,70.46,48791.0,59.2687,59.3192,59.2519,59.3108,48791.0
2018-04-03 14:30:00,70.46,70.46,70.31,70.35,47420.0,59.3108,59.3108,59.1845,59.2182,47420.0
2018-04-03 14:40:00,70.35,70.53,70.33,70.47,75025.0,59.2182,59.3697,59.2014,59.3192,75025.0
2018-04-03 14:50:00,70.47,70.59,70.38,70.49,53123.0,59.3192,59.4202,59.2435,59.3361,53123.0
2018-04-03 15:00:00,70.48,70.95,70.46,70.88,83368.0,59.3276,59.7233,59.3108,59.6643,83368.0
2018-04-03 15:10:00,70.89,70.94,70.75,70.88,64561.0,59.6728,59.7148,59.5549,59.6643,64561.0
2018-04-03 15:20:00,70.88,71.06,70.82,71.01,82765.0,59.6643,59.8159,59.6138,59.7738,82765.0
2018-04-03 15:30:00,71.02,71.03,70.84,70.96,124990.0,59.7822,59.7906,59.6307,59.7317,124990.0
2018-04-03 15:40:00,70.97,71.0,70.84,70.97,194384.0,59.7401,59.7654,59.6307,59.7401,194384.0
2018-04-03 15:50:00,70.97,71.01,70.81,70.96,284237.0,59.7401,59.7738,59.6054,59.7317,284237.0
2018-04-04 09:30:00,70.52,70.83,70.32,70.83,121678.0,59.3613,59.6223,59.193,59.6223,121678.0
2018-04-04 09:40:00,70.84,71.0,70.72,70.83,66842.0,59.6307,59.7654,59.5297,59.6223,66842.0
2018-04-04 09:50:00,70.83,71.04,70.83,70.94,55414.0,59.6223,59.799,59.6223,59.7148,55414.0
2018-04-04 10:00:00,70.93,71.05,70.81,70.99,42699.0,59.7064,59.8074,59.6054,59.7569,42699.0
2018-04-04 10:10:00,70.96,71.03,70.87,70.93,66534.0,59.7317,59.7906,59.6559,59.7064,66534.0
2018-04-04 10:20:00,70.93,70.97,70.8,70.8,65716.0,59.7064,59.7401,59.597,59.597,65716.0
2018-04-04 10:30:00,70.82,71.11,70.82,71.04,50889.0,59.6138,59.8579,59.6138,59.799,50889.0
2018-04-04 10:40:00,71.04,71.34,71.01,71.28,53802.0,59.799,60.0516,59.7738,60.001,53802.0
2018-04-04 10:50:00,71.3,71.41,71.25,71.34,94235.0,60.0179,60.1105,59.9758,60.0516,94235.0
2018-04-04 11:00:00,71.33,71.41,71.24,71.41,124763.0,60.0431,60.1105,59.9674,60.1105,124763.0
2018-04-04 11:10:00,71.39,71.43,71.33,71.39,62254.0,60.0936,60.1273,60.0431,60.0936,62254.0
2018-04-04 11:20:00,71.38,71.38,71.23,71.27,32515.0,60.0852,60.0852,59.959,59.9926,32515.0
2018-04-04 11:30:00,71.27,71.34,71.17,71.25,41777.0,59.9926,60.0516,59.9085,59.9758,41777.0
2018-04-04 11:40:00,71.24,71.29,71.16,71.16,41064.0,59.9674,60.0095,59.9,59.9,41064.0
2018-04-04 11:50:00,71.15,71.29,71.13,71.28,20566.0,59.8916,60.0095,59.8748,60.001,20566.0
2018-04-04 12:00:00,71.28,71.35,71.19,71.33,25028.0,60.001,60.06,59.9253,60.0431,25028.0
2018-04-04 12:10:00,71.34,71.42,71.32,71.36,29689.0,60.0516,60.1189,60.0347,60.0684,29689.0
2018-04-04 12:20:00,71.36,71.47,71.33,71.45,22970.0,60.0684,60.161,60.0431,60.1441,22970.0
2018-04-04 12:30:00,71.46,71.51,71.4,71.47,52500.0,60.1526,60.1947,60.1021,60.161,52500.0
2018-04-04 12:40:00,71.47,71.56,71.39,71.55,23970.0,60.161,60.2367,60.0936,60.2283,23970.0
2018-04-04 12:50:00,71.57,71.66,71.52,71.56,27164.0,60.2452,60.3209,60.2031,60.2367,27164.0
2018-04-04 13:00:00,71.58,71.63,71.47,71.48,26572.0,60.2536,60.2957,60.161,60.1694,26572.0
2018-04-04 13:10:00,71.47,71.53,71.45,71.46,21271.0,60.161,60.2115,60.1441,60.1526,21271.0
2018-04-04 13:20:00,71.46,71.48,71.37,71.44,37120.0,60.1526,60.1694,60.0768,60.1357,37120.0
2018-04-04 13:30:00,71.44,71.48,71.34,71.45,31033.0,60.1357,60.1694,60.0516,60.1441,31033.0
2018-04-04 13:40:00,71.46,71.53,71.4,71.4,19055.0,60.1526,60.2115,60.1021,60.1021,19055.0
2018-04-04 13:50:00,71.39,71.48,71.33,71.43,25762.0,60.0936,60.1694,60.0431,60.1273,25762.0
2018-04-04 14:00:00,71.44,71.6,71.44,71.59,22941.0,60.1357,60.2704,60.1357,60.262,22941.0
2018-04-04 14:10:00,71.6,71.76,71.6,71.75,31638.0,60.2704,60.4051,60.2704,60.3967,31638.0
2018-04-04 14:20:00,71.75,71.79,71.72,71.77,48644.0,60.3967,60.4303,60.3714,60.4135,48644.0
2018-04-04 14:30:00,71.77,71.79,71.71,71.75,34903.0,60.4135,60.4303,60.363,60.3967,34903.0
2018-04-04 14:40:00,71.74,71.91,71.71,71.86,82448.0,60.3883,60.5314,60.363,60.4893,82448.0
2018-04-04 14:50:00,71.87,71.88,71.73,71.76,41199.0,60.4977,60.5061,60.3798,60.4051,41199.0
2018-04-04 15:00:00,71.75,71.96,71.74,71.92,64761.0,60.3967,60.5734,60.3883,60.5398,64761.0
2018-04-04 15:10:00,71.92,71.93,71.85,71.86,113557.0,60.5398,60.5482,60.4809,60.4893,113557.0
2018-04-04 15:20:00,71.86,72.01,71.85,71.92,122407.0,60.4893,60.6155,60.4809,60.5398,122407.0
2018-04-04 15:30:00,71.92,71.99,71.9,71.91,110495.0,60.5398,60.5987,60.5229,60.5314,110495.0
2018-04-04 15:40:00,71.9,71.9,71.68,71.72,157709.0,60.5229,60.5229,60.3378,60.3714,157709.0
2018-04-04 15:50:00,71.73,71.85,71.61,71.66,312783.0,60.3798,60.4809,60.2788,60.3209,312783.0
2018-04-05 09:30:00,71.67,71.95,71.41,71.56,151926.0,60.3293,60.565,60.1105,60.2367,151926.0
2018-04-05 09:40:00,71.5,71.68,71.36,71.68,69883.0,60.1862,60.3378,60.0684,60.3378,69883.0
2018-04-05 09:50:00,71.68,71.82,71.61,71.74,103543.0,60.3378,60.4556,60.2788,60.3883,103543.0
2018-04-05 10:00:00,71.75,71.82,71.56,71.67,37754.0,60.3967,60.4556,60.2367,60.3293,37754.0
2018-04-05 10:10:00,71.68,72.0,71.65,72.0,59788.0,60.3378,60.6071,60.3125,60.6071,59788.0
2018-04-05 10:20:00,72.0,72.16,71.98,72.02,91732.0,60.6071,60.7418,60.5903,60.624,91732.0
2018-04-05 10:30:00,72.01,72.02,71.83,71.91,35252.0,60.6155,60.624,60.464,60.5314,35252.0
2018-04-05 10:40:00,71.91,72.0,71.88,71.9,307476.0,60.5314,60.6071,60.5061,60.5229,307476.0
2018-04-05 10:50:00,71.88,71.92,71.8,71.81,39717.0,60.5061,60.5398,60.4388,60.4472,39717.0
2018-04-05 11:00:00,71.82,71.98,71.74,71.98,63535.0,60.4556,60.5903,60.3883,60.5903,63535.0
2018-04-05 11:10:00,71.98,72.11,71.94,72.09,33698.0,60.5903,60.6997,60.5566,60.6829,33698.0
2018-04-05 11:20:00,72.08,72.08,71.98,72.04,32178.0,60.6745,60.6745,60.5903,60.6408,32178.0
2018-04-05 11:30:00,72.04,72.1,71.99,72.08,30100.0,60.6408,60.6913,60.5987,60.6745,30100.0
2018-04-05 11:40:00,72.08,72.08,71.9,71.91,33614.0,60.6745,60.6745,60.5229,60.5314,33614.0
2018-04-05 11:50:00,71.92,72.05,71.86,71.9,36336.0,60.5398,60.6492,60.4893,60.5229,36336.0
2018-04-05 12:00:00,71.91,71.96,71.85,71.95,25412.0,60.5314,60.5734,60.4809,60.565,25412.0
2018-04-05 12:10:00,71.95,71.98,71.88,71.95,29100.0,60.565,60.5903,60.5061,60.565,29100.0
2018-04-05 12:20:00,71.96,71.98,71.88,71.93,29395.0,60.5734,60.5903,60.5061,60.5482,29395.0
2018-04-05 12:30:00,71.94,71.95,71.82,71.88,44246.0,60.5566,60.565,60.4556,60.5061,44246.0
2018-04-05 12:40:00,71.88,71.9,71.79,71.84,44046.0,60.5061,60.5229,60.4303,60.4724,44046.0
2018-04-05 12:50:00,71.84,72.01,71.82,71.98,25733.0,60.4724,60.6155,60.4556,60.5903,25733.0
2018-04-05 13:00:00,71.97,72.06,71.95,72.04,21629.0,60.5819,60.6576,60.565,60.6408,21629.0
2018-04-05 13:10:00,72.04,72.05,71.86,71.87,26006.0,60.6408,60.6492,60.4893,60.4977,26006.0
2018-04-05 13:20:00,71.86,71.87,71.79,71.82,27276.0,60.4893,60.4977,60.4303,60.4556,27276.0
2018-04-05 13:30:00,71.81,71.84,71.75,71.82,34138.0,60.4472,60.4724,60.3967,60.4556,34138.0
2018-04-05 13:40:00,71.81,71.83,71.72,71.81,43295.0,60.4472,60.464,60.3714,60.4472,43295.0
2018-04-05 13:50:00,71.81,71.9,71.8,71.86,36445.0,60.4472,60.5229,60.4388,60.4893,36445.0
2018-04-05 14:00:00,71.86,71.93,71.8,71.8,41090.0,60.4893,60.5482,60.4388,60.4388,41090.0
2018-04-05 14:10:00,71.81,71.9,71.8,71.85,32984.0,60.4472,60.5229,60.4388,60.4809,32984.0
2018-04-05 14:20:00,71.85,71.88,71.77,71.84,33900.0,60.4809,60.5061,60.4135,60.4724,33900.0
2018-04-05 14:30:00,71.83,71.95,71.83,71.9,26803.0,60.464,60.565,60.464,60.5229,26803.0
2018-04-05 14:40:00,71.91,72.02,71.91,71.98,34661.0,60.5314,60.624,60.5314,60.5903,34661.0
2018-04-05 14:50:00,71.96,71.99,71.92,71.93,43517.0,60.5734,60.5987,60.5398,60.5482,43517.0
2018-04-05 15:00:00,71.93,72.06,71.88,72.06,47805.0,60.5482,60.6576,60.5061,60.6576,47805.0
2018-04-05 15:10:00,72.06,72.07,71.95,71.96,35538.0,60.6576,60.666,60.565,60.5734,35538.0
2018-04-05 15:20:00,71.96,71.98,71.91,71.93,50618.0,60.5734,60.5903,60.5314,60.5482,50618.0
2018-04-05 15:30:00,71.93,71.95,71.85,71.86,90551.0,60.5482,60.565,60.4809,60.4893,90551.0
2018-04-05 15:40:00,71.86,71.96,71.85,71.96,138954.0,60.4893,60.5734,60.4809,60.5734,138954.0
2018-04-05 15:50:00,71.97,72.0,71.78,71.82,403551.0,60.5819,60.6071,60.4219,60.4556,403551.0
2018-04-06 09:30:00,71.65,72.0,71.42,71.89,83661.0,60.3125,60.6071,60.1189,60.5145,83661.0
2018-04-06 09:40:00,71.85,72.25,71.84,72.25,29042.0,60.4809,60.8176,60.4724,60.8176,29042.0
2018-04-06 09:50:00,72.25,72.32,72.17,72.25,60967.0,60.8176,60.8765,60.7502,60.8176,60967.0
2018-04-06 10:00:00,72.26,72.41,72.26,72.31,50428.0,60.826,60.9522,60.826,60.8681,50428.0
2018-04-06 10:10:00,72.31,72.38,72.1,72.17,33246.0,60.8681,60.927,60.6913,60.7502,33246.0
2018-04-06 10:20:00,72.21,72.27,72.03,72.07,47539.0,60.7839,60.8344,60.6324,60.666,47539.0
2018-04-06 10:30:00,72.09,72.12,72.01,72.06,37531.0,60.6829,60.7081,60.6155,60.6576,37531.0
2018-04-06 10:40:00,72.06,72.11,71.91,72.01,47706.0,60.6576,60.6997,60.5314,60.6155,47706.0
2018-04-06 10:50:00,72.02,72.13,71.99,72.07,33024.0,60.624,60.7165,60.5987,60.666,33024.0
2018-04-06 11:00:00,72.07,72.07,71.95,71.99,47007.0,60.666,60.666,60.565,60.5987,47007.0
2018-04-06 11:10:00,71.98,72.04,71.82,71.9,62167.0,60.5903,60.6408,60.4556,60.5229,62167.0
2018-04-06 11:20:00,71.9,71.95,71.82,71.86,37564.0,60.5229,60.565,60.4556,60.4893,37564.0
2018-04-06 11:30:00,71.88,71.98,71.88,71.92,29802.0,60.5061,60.5903,60.5061,60.5398,29802.0
2018-04-06 11:40:00,71.92,71.94,71.88,71.9,28726.0,60.5398,60.5566,60.5061,60.5229,28726.0
2018-04-06 11:50:00,71.9,71.97,71.89,71.92,56360.0,60.5229,60.5819,60.5145,60.5398,56360.0
2018-04-06 12:00:00,71.92,71.93,71.71,71.75,32896.0,60.5398,60.5482,60.363,60.3967,32896.0
2018-04-06 12:10:00,71.75,71.75,71.59,71.59,18420.0,60.3967,60.3967,60.262,60.262,18420.0
2018-04-06 12:20:00,71.56,71.65,71.55,71.6,53356.0,60.2367,60.3125,60.2283,60.2704,53356.0
2018-04-06 12:30:00,71.6,71.8,71.58,71.75,38512.0,60.2704,60.4388,60.2536,60.3967,38512.0
2018-04-06 12:40:00,71.77,71.87,71.74,71.8,29861.0,60.4135,60.4977,60.3883,60.4388,29861.0
2018-04-06 12:50:00,71.81,71.99,71.8,71.97,16080.0,60.4472,60.5987,60.4388,60.5819,16080.0
2018-04-06 13:00:00,71.98,71.98,71.8,71.82,26682.0,60.5903,60.5903,60.4388,60.4556,26682.0
2018-04-06 13:10:00,71.8,71.8,71.67,71.73,25355.0,60.4388,60.4388,60.3293,60.3798,25355.0
2018-04-06 13:20:00,71.7,71.85,71.7,71.83,36631.0,60.3546,60.4809,60.3546,60.464,36631.0
2018-04-06 13:30:00,71.83,71.92,71.75,71.76,23332.0,60.464,60.5398,60.3967,60.4051,23332.0
2018-04-06 13:40:00,71.77,71.77,71.61,71.61,60859.0,60.4135,60.4135,60.2788,60.2788,60859.0
2018-04-06 13:50:00,71.63,71.65,71.55,71.55,127838.0,60.2957,60.3125,60.2283,60.2283,127838.0
2018-04-06 14:00:00,71.54,71.61,71.44,71.49,58615.0,60.2199,60.2788,60.1357,60.1778,58615.0
2018-04-06 14:10:00,71.48,71.54,71.39,71.45,47245.0,60.1694,60.2199,60.0936,60.1441,47245.0
2018-04-06 14:20:00,71.43,71.51,71.33,71.36,58321.0,60.1273,60.1947,60.0431,60.0684,58321.0
2018-04-06 14:30:00,71.36,71.44,71.25,71.29,65602.0,60.0684,60.1357,59.9758,60.0095,65602.0
2018-04-06 14:40:00,71.29,71.4,71.26,71.33,84374.0,60.0095,60.1021,59.9842,60.0431,84374.0
2018-04-06 14:50:00,71.33,71.33,71.14,71.25,51806.0,60.0431,60.0431,59.8832,59.9758,51806.0
2018-04-06 15:00:00,71.25,71.35,71.17,71.32,70831.0,59.9758,60.06,59.9085,60.0347,70831.0
2018-04-06 15:10:00,71.31,71.5,71.3,71.47,74497.0,60.0263,60.1862,60.0179,60.161,74497.0
2018-04-06 15:20:00,71.47,71.5,71.35,71.37,66986.0,60.161,60.1862,60.06,60.0768,66986.0
2018-04-06 15:30:00,71.38,71.57,71.35,71.5,100378.0,60.0852,60.2452,60.06,60.1862,100378.0
2018-04-06 15:40:00,71.49,71.57,71.46,71.48,150525.0,60.1778,60.2452,60.1526,60.1694,150525.0
2018-04-06 15:50:00,71.48,71.72,71.48,71.62,284386.0,60.1694,60.3714,60.1694,60.2872,284386.0
2018-04-09 09:30:00,72.0,72.0,71.58,71.6,166745.0,60.6071,60.6071,60.2536,60.2704,166745.0
2018-04-09 09:40:00,71.59,71.7,71.28,71.35,62517.0,60.262,60.3546,60.001,60.06,62517.0
2018-04-09 09:50:00,71.35,71.67,71.28,71.67,42818.0,60.06,60.3293,60.001,60.3293,42818.0
2018-04-09 10:00:00,71.68,71.71,71.35,71.35,48394.0,60.3378,60.363,60.06,60.06,48394.0
2018-04-09 10:10:00,71.34,71.36,71.21,71.3,62976.0,60.0516,60.0684,59.9421,60.0179,62976.0
2018-04-09 10:20:00,71.3,71.47,71.29,71.46,19496.0,60.0179,60.161,60.0095,60.1526,19496.0
2018-04-09 10:30:00,71.47,71.64,71.47,71.55,34219.0,60.161,60.3041,60.161,60.2283,34219.0
2018-04-09 10:40:00,71.54,71.57,71.45,71.52,33190.0,60.2199,60.2452,60.1441,60.2031,33190.0
2018-04-09 10:50:00,71.5,71.57,71.39,71.43,31361.0,60.1862,60.2452,60.0936,60.1273,31361.0
2018-04-09 11:00:00,71.44,71.59,71.44,71.54,34506.0,60.1357,60.262,60.1357,60.2199,34506.0
2018-04-09 11:10:00,71.53,71.6,71.51,71.6,51956.0,60.2115,60.2704,60.1947,60.2704,51956.0
2018-04-09 11:20:00,71.61,71.65,71.57,71.61,21030.0,60.2788,60.3125,60.2452,60.2788,21030.0
2018-04-09 11:30:00,71.61,71.74,71.61,71.68,23637.0,60.2788,60.3883,60.2788,60.3378,23637.0
2018-04-09 11:40:00,71.69,71.75,71.61,71.73,22014.0,60.3462,60.3967,60.2788,60.3798,22014.0
2018-04-09 11:50:00,71.73,71.74,71.62,71.68,32553.0,60.3798,60.3883,60.2872,60.3378,32553.0
2018-04-09 12:00:00,71.69,71.72,71.61,71.63,16474.0,60.3462,60.3714,60.2788,60.2957,16474.0
2018-04-09 12:10:00,71.63,71.65,71.59,71.61,22372.0,60.2957,60.3125,60.262,60.2788,22372.0
2018-04-09 12:20:00,71.61,71.7,71.59,71.7,24077.0,60.2788,60.3546,60.262,60.3546,24077.0
2018-04-09 12:30:00,71.7,71.72,71.61,71.62,34914.0,60.3546,60.3714,60.2788,60.2872,34914.0
2018-04-09 12:40:00,71.6,71.67,71.57,71.65,18915.0,60.2704,60.3293,60.2452,60.3125,18915.0
2018-04-09 12:50:00,71.66,71.69,71.6,71.66,23142.0,60.3209,60.3462,60.2704,60.3209,23142.0
2018-04-09 13:00:00,71.65,71.74,71.64,71.7,23075.0,60.3125,60.3883,60.3041,60.3546,23075.0
2018-04-09 13:10:00,71.71,71.77,71.69,71.69,22727.0,60.363,60.4135,60.3462,60.3462,22727.0
2018-04-09 13:20:00,71.7,71.82,71.69,71.82,35016.0,60.3546,60.4556,60.3462,60.4556,35016.0
2018-04-09 13:30:00,71.8,71.84,71.74,71.82,31745.0,60.4388,60.4724,60.3883,60.4556,31745.0
2018-04-09 13:40:00,71.83,71.85,71.78,71.78,25122.0,60.464,60.4809,60.4219,60.4219,25122.0
2018-04-09 13:50:00,71.78,71.86,71.76,71.81,24727.0,60.4219,60.4893,60.4051,60.4472,24727.0
2018-04-09 14:00:00,71.81,71.81,71.68,71.78,35448.0,60.4472,60.4472,60.3378,60.4219,35448.0
2018-04-09 14:10:00,71.78,71.81,71.76,71.79,25879.0,60.4219,60.4472,60.4051,60.4303,25879.0
2018-04-09 14:20:00,71.79,71.8,71.74,71.78,32349.0,60.4303,60.4388,60.3883,60.4219,32349.0
2018-04-09 14:30:00,71.79,71.84,71.75,71.83,46271.0,60.4303,60.4724,60.3967,60.464,46271.0
2018-04-09 14:40:00,71.83,71.85,71.72,71.82,60907.0,60.464,60.4809,60.3714,60.4556,60907.0
2018-04-09 14:50:00,71.81,71.87,71.81,71.84,49408.0,60.4472,60.4977,60.4472,60.4724,49408.0
2018-04-09 15:00:00,71.84,71.92,71.81,71.92,35574.0,60.4724,60.5398,60.4472,60.5398,35574.0
2018-04-09 15:10:00,71.92,71.92,71.72,71.72,47380.0,60.5398,60.5398,60.3714,60.3714,47380.0
2018-04-09 15:20:00,71.74,71.74,71.65,71.74,55595.0,60.3883,60.3883,60.3125,60.3883,55595.0
2018-04-09 15:30:00,71.73,71.75,71.61,71.69,91184.0,60.3798,60.3967,60.2788,60.3462,91184.0
2018-04-09 15:40:00,71.68,71.69,71.5,71.52,160198.0,60.3378,60.3462,60.1862,60.2031,160198.0
2018-04-09 15:50:00,71.52,71.54,71.34,71.44,335849.0,60.2031,60.2199,60.0516,60.1357,335849.0
2018-04-10 09:30:00,71.61,71.77,71.61,71.76,115063.0,60.2788,60.4135,60.2788,60.4051,115063.0
2018-04-10 09:40:00,71.76,71.83,71.6,71.75,78886.0,60.4051,60.464,60.2704,60.3967,78886.0
2018-04-10 09:50:00,71.76,71.81,71.54,71.56,42619.0,60.4051,60.4472,60.2199,60.2367,42619.0
2018-04-10 10:00:00,71.55,71.7,71.44,71.67,54588.0,60.2283,60.3546,60.1357,60.3293,54588.0
2018-04-10 10:10:00,71.66,71.86,71.66,71.79,31205.0,60.3209,60.4893,60.3209,60.4303,31205.0
2018-04-10 10:20:00,71.78,71.96,71.71,71.91,44858.0,60.4219,60.5734,60.363,60.5314,44858.0
2018-04-10 10:30:00,71.91,72.01,71.84,71.88,59752.0,60.5314,60.6155,60.4724,60.5061,59752.0
2018-04-10 10:40:00,71.87,71.91,71.74,71.83,31355.0,60.4977,60.5314,60.3883,60.464,31355.0
2018-04-10 10:50:00,71.83,71.93,71.83,71.87,39272.0,60.464,60.5482,60.464,60.4977,39272.0
2018-04-10 11:00:00,71.88,72.01,71.87,71.96,34952.0,60.5061,60.6155,60.4977,60.5734,34952.0
2018-04-10 11:10:00,71.95,71.97,71.87,71.9,27280.0,60.565,60.5819,60.4977,60.5229,27280.0
2018-04-10 11:20:00,71.9,71.93,71.85,71.85,37778.0,60.5229,60.5482,60.4809,60.4809,37778.0
2018-04-10 11:30:00,71.84,71.88,71.76,71.84,23978.0,60.4724,60.5061,60.4051,60.4724,23978.0
2018-04-10 11:40:00,71.84,71.89,71.62,71.62,46181.0,60.4724,60.5145,60.2872,60.2872,46181.0
2018-04-10 11:50:00,71.63,71.82,71.59,71.82,35062.0,60.2957,60.4556,60.262,60.4556,35062.0
2018-04-10 12:00:00,71.84,71.85,71.63,71.68,33824.0,60.4724,60.4809,60.2957,60.3378,33824.0
2018-04-10 12:10:00,71.68,71.68,71.45,71.55,74347.0,60.3378,60.3378,60.1441,60.2283,74347.0
2018-04-10 12:20:00,71.55,71.58,71.17,71.37,76970.0,60.2283,60.2536,59.9085,60.0768,76970.0
2018-04-10 12:30:00,71.36,71.61,71.34,71.6,35307.0,60.0684,60.2788,60.0516,60.2704,35307.0
2018-04-10 12:40:00,71.59,71.69,71.52,71.69,52309.0,60.262,60.3462,60.2031,60.3462,52309.0
2018-04-10 12:50:00,71.68,71.71,71.61,71.64,31225.0,60.3378,60.363,60.2788,60.3041,31225.0
2018-04-10 13:00:00,71.64,71.67,71.57,71.61,35846.0,60.3041,60.3293,60.2452,60.2788,35846.0
2018-04-10 13:10:00,71.62,71.72,71.56,71.61,26697.0,60.2872,60.3714,60.2367,60.2788,26697.0
2018-04-10 13:20:00,71.59,71.71,71.59,71.64,24123.0,60.262,60.363,60.262,60.3041,24123.0
2018-04-10 13:30:00,71.63,71.7,71.57,71.66,42134.0,60.2957,60.3546,60.2452,60.3209,42134.0
2018-04-10 13:40:00,71.65,71.65,71.31,71.38,51345.0,60.3125,60.3125,60.0263,60.0852,51345.0
2018-04-10 13:50:00,71.39,71.6,71.39,71.58,25915.0,60.0936,60.2704,60.0936,60.2536,25915.0
2018-04-10 14:00:00,71.59,71.66,71.53,71.58,35860.0,60.262,60.3209,60.2115,60.2536,35860.0
2018-04-10 14:10:00,71.58,71.66,71.53,71.56,33205.0,60.2536,60.3209,60.2115,60.2367,33205.0
2018-04-10 14:20:00,71.56,71.57,71.42,71.42,36172.0,60.2367,60.2452,60.1189,60.1189,36172.0
2018-04-10 14:30:00,71.43,71.56,71.41,71.45,51249.0,60.1273,60.2367,60.1105,60.1441,51249.0
2018-04-10 14:40:00,71.46,71.57,71.31,71.5,51056.0,60.1526,60.2452,60.0263,60.1862,51056.0
2018-04-10 14:50:00,71.49,71.62,71.47,71.62,35605.0,60.1778,60.2872,60.161,60.2872,35605.0
2018-04-10 15:00:00,71.61,71.69,71.57,71.66,43848.0,60.2788,60.3462,60.2452,60.3209,43848.0
2018-04-10 15:10:00,71.66,71.7,71.6,71.68,46092.0,60.3209,60.3546,60.2704,60.3378,46092.0
2018-04-10 15:20:00,71.66,71.7,71.59,71.69,69834.0,60.3209,60.3546,60.262,60.3462,69834.0
2018-04-10 15:30:00,71.69,71.7,71.6,71.69,79849.0,60.3462,60.3546,60.2704,60.3462,79849.0
2018-04-10 15:40:00,71.69,71.72,71.62,71.66,170412.0,60.3462,60.3714,60.2872,60.3209,170412.0
2018-04-10 15:50:00,71.66,71.73,71.59,71.72,257386.0,60.3209,60.3798,60.262,60.3714,257386.0
2018-04-11 09:30:00,71.56,71.78,71.33,71.72,116850.0,60.2367,60.4219,60.0431,60.3714,116850.0
2018-04-11 09:40:00,71.71,71.89,71.53,71.6,56730.0,60.363,60.5145,60.2115,60.2704,56730.0
2018-04-11 09:50:00,71.61,71.79,71.6,71.7,59085.0,60.2788,60.4303,60.2704,60.3546,59085.0
2018-04-11 10:00:00,71.69,71.71,71.57,71.59,41469.0,60.3462,60.363,60.2452,60.262,41469.0
2018-04-11 10:10:00,71.59,71.72,71.47,71.68,64491.0,60.262,60.3714,60.161,60.3378,64491.0
2018-04-11 10:20:00,71.68,71.73,71.59,71.65,45617.0,60.3378,60.3798,60.262,60.3125,45617.0
2018-04-11 10:30:00,71.65,71.71,71.5,71.51,28283.0,60.3125,60.363,60.1862,60.1947,28283.0
2018-04-11 10:40:00,71.5,71.52,71.41,71.41,73429.0,60.1862,60.2031,60.1105,60.1105,73429.0
2018-04-11 10:50:00,71.41,71.41,71.26,71.3,55742.0,60.1105,60.1105,59.9842,60.0179,55742.0
2018-04-11 11:00:00,71.3,71.37,71.26,71.34,58119.0,60.0179,60.0768,59.9842,60.0516,58119.0
2018-04-11 11:10:00,71.34,71.35,71.25,71.26,33873.0,60.0516,60.06,59.9758,59.9842,33873.0
2018-04-11 11:20:00,71.27,71.45,71.25,71.36,47648.0,59.9926,60.1441,59.9758,60.0684,47648.0
2018-04-11 11:30:00,71.36,71.43,71.35,71.4,31982.0,60.0684,60.1273,60.06,60.1021,31982.0
2018-04-11 11:40:00,71.41,71.45,71.36,71.36,24914.0,60.1105,60.1441,60.0684,60.0684,24914.0
2018-04-11 11:50:00,71.36,71.38,71.34,71.34,21525.0,60.0684,60.0852,60.0516,60.0516,21525.0
2018-04-11 12:00:00,71.34,71.46,71.32,71.41,36603.0,60.0516,60.1526,60.0347,60.1105,36603.0
2018-04-11 12:10:00,71.4,71.53,71.37,71.46,44318.0,60.1021,60.2115,60.0768,60.1526,44318.0
2018-04-11 12:20:00,71.46,71.5,71.42,71.45,30179.0,60.1526,60.1862,60.1189,60.1441,30179.0
2018-04-11 12:30:00,71.47,71.53,71.45,71.51,26329.0,60.161,60.2115,60.1441,60.1947,26329.0
2018-04-11 12:40:00,71.52,71.55,71.44,71.51,33234.0,60.2031,60.2283,60.1357,60.1947,33234.0
2018-04-11 12:50:00,71.5,71.52,71.43,71.48,26543.0,60.1862,60.2031,60.1273,60.1694,26543.0
2018-04-11 13:00:00,71.49,71.5,71.39,71.47,27136.0,60.1778,60.1862,60.0936,60.161,27136.0
2018-04-11 13:10:00,71.47,71.48,71.35,71.41,15324.0,60.161,60.1694,60.06,60.1105,15324.0
2018-04-11 13:20:00,71.41,71.41,71.34,71.36,28465.0,60.1105,60.1105,60.0516,60.0684,28465.0
2018-04-11 13:30:00,71.35,71.37,71.29,71.36,30009.0,60.06,60.0768,60.0095,60.0684,30009.0
2018-04-11 13:40:00,71.35,71.38,71.3,71.36,28964.0,60.06,60.0852,60.0179,60.0684,28964.0
2018-04-11 13:50:00,71.36,71.4,71.32,71.37,27996.0,60.0684,60.1021,60.0347,60.0768,27996.0
2018-04-11 14:00:00,71.38,71.42,71.26,71.26,34730.0,60.0852,60.1189,59.9842,59.9842,34730.0
2018-04-11 14:10:00,71.26,71.42,71.24,71.4,52210.0,59.9842,60.1189,59.9674,60.1021,52210.0
2018-04-11 14:20:00,71.41,71.46,71.37,71.38,70706.0,60.1105,60.1526,60.0768,60.0852,70706.0
2018-04-11 14:30:00,71.38,71.47,71.05,71.32,148221.0,60.0852,60.161,59.8074,60.0347,148221.0
2018-04-11 14:40:00,71.32,71.37,71.27,71.35,75609.0,60.0347,60.0768,59.9926,60.06,75609.0
2018-04-11 14:50:00,71.35,71.43,71.33,71.42,41409.0,60.06,60.1273,60.0431,60.1189,41409.0
2018-04-11 15:00:00,71.42,71.42,71.3,71.32,58423.0,60.1189,60.1189,60.0179,60.0347,58423.0
2018-04-11 15:10:00,71.32,71.34,71.18,71.31,97802.0,60.0347,60.0516,59.9169,60.0263,97802.0
2018-04-11 15:20:00,71.29,71.33,71.25,71.31,72895.0,60.0095,60.0431,59.9758,60.0263,72895.0
2018-04-11 15:30:00,71.31,71.38,71.27,71.31,72661.0,60.0263,60.0852,59.9926,60.0263,72661.0
2018-04-11 15:40:00,71.31,71.34,71.26,71.28,146331.0,60.0263,60.0516,59.9842,60.001,146331.0
2018-04-11 15:50:00,71.28,71.42,71.17,71.37,462344.0,60.001,60.1189,59.9085,60.0768,462344.0
2018-04-12 09:30:00,71.51,71.85,71.49,71.79,116969.0,60.1947,60.4809,60.1778,60.4303,116969.0
2018-04-12 09:40:00,71.82,71.84,71.65,71.7,82207.0,60.4556,60.4724,60.3125,60.3546,82207.0
2018-04-12 09:50:00,71.71,71.78,71.64,71.76,48659.0,60.363,60.4219,60.3041,60.4051,48659.0
2018-04-12 10:00:00,71.77,71.8,71.5,71.53,64225.0,60.4135,60.4388,60.1862,60.2115,64225.0
2018-04-12 10:10:00,71.53,71.57,71.38,71.5,79592.0,60.2115,60.2452,60.0852,60.1862,79592.0
2018-04-12 10:20:00,71.51,71.55,71.46,71.5,36427.0,60.1947,60.2283,60.1526,60.1862,36427.0
2018-04-12 10:30:00,71.5,71.57,71.4,71.41,51879.0,60.1862,60.2452,60.1021,60.1105,51879.0
2018-04-12 10:40:00,71.41,71.46,71.21,71.33,73268.0,60.1105,60.1526,59.9421,60.0431,73268.0
2018-04-12 10:50:00,71.35,71.39,71.26,71.32,39281.0,60.06,60.0936,59.9842,60.0347,39281.0
2018-04-12 11:00:00,71.32,71.39,71.19,71.19,62875.0,60.0347,60.0936,59.9253,59.9253,62875.0
2018-04-12 11:10:00,71.21,71.3,71.17,71.29,43761.0,59.9421,60.0179,59.9085,60.0095,43761.0
2018-04-12 11:20:00,71.28,71.29,71.12,71.13,57559.0,60.001,60.0095,59.8664,59.8748,57559.0
2018-04-12 11:30:00,71.13,71.18,71.09,71.16,52752.0,59.8748,59.9169,59.8411,59.9,52752.0
2018-04-12 11:40:00,71.15,71.19,70.96,71.01,44938.0,59.8916,59.9253,59.7317,59.7738,44938.0
2018-04-12 11:50:00,71.03,71.11,71.02,71.1,43818.0,59.7906,59.8579,59.7822,59.8495,43818.0
2018-04-12 12:00:00,71.09,71.14,71.04,71.1,46444.0,59.8411,59.8832,59.799,59.8495,46444.0
2018-04-12 12:10:00,71.1,71.14,71.01,71.11,44491.0,59.8495,59.8832,59.7738,59.8579,44491.0
2018-04-12 12:20:00,71.12,71.16,71.07,71.11,20961.0,59.8664,59.9,59.8243,59.8579,20961.0
2018-04-12 12:30:00,71.12,71.17,71.1,71.13,25090.0,59.8664,59.9085,59.8495,59.8748,25090.0
2018-04-12 12:40:00,71.14,71.16,71.12,71.16,20288.0,59.8832,59.9,59.8664,59.9,20288.0
2018-04-12 12:50:00,71.16,71.23,71.15,71.19,23671.0,59.9,59.959,59.8916,59.9253,23671.0
2018-04-12 13:00:00,71.19,71.21,71.03,71.05,30740.0,59.9253,59.9421,59.7906,59.8074,30740.0
2018-04-12 13:10:00,71.06,71.15,71.05,71.1,43599.0,59.8159,59.8916,59.8074,59.8495,43599.0
2018-04-12 13:20:00,71.09,71.1,70.9,70.92,40384.0,59.8411,59.8495,59.6812,59.698,40384.0
2018-04-12 13:30:00,70.9,71.07,70.85,71.05,44198.0,59.6812,59.8243,59.6391,59.8074,44198.0
2018-04-12 13:40:00,71.05,71.06,70.97,70.99,43883.0,59.8074,59.8159,59.7401,59.7569,43883.0
2018-04-12 13:50:00,70.98,71.01,70.87,70.91,33211.0,59.7485,59.7738,59.6559,59.6896,33211.0
2018-04-12 14:00:00,70.92,70.96,70.89,70.94,22021.0,59.698,59.7317,59.6728,59.7148,22021.0
2018-04-12 14:10:00,70.95,71.04,70.94,71.01,45672.0,59.7233,59.799,59.7148,59.7738,45672.0
2018-04-12 14:20:00,71.01,71.11,71.0,71.09,41215.0,59.7738,59.8579,59.7654,59.8411,41215.0
2018-04-12 14:30:00,71.09,71.11,71.01,71.01,21382.0,59.8411,59.8579,59.7738,59.7738,21382.0
2018-04-12 14:40:00,71.01,71.03,70.96,70.97,30376.0,59.7738,59.7906,59.7317,59.7401,30376.0
2018-04-12 14:50:00,70.97,71.01,70.93,70.95,26438.0,59.7401,59.7738,59.7064,59.7233,26438.0
2018-04-12 15:00:00,70.96,71.01,70.94,70.97,55401.0,59.7317,59.7738,59.7148,59.7401,55401.0
2018-04-12 15:10:00,70.96,70.99,70.91,70.97,49807.0,59.7317,59.7569,59.6896,59.7401,49807.0
2018-04-12 15:20:00,70.97,71.07,70.97,71.06,84514.0,59.7401,59.8243,59.7401,59.8159,84514.0
2018-04-12 15:30:00,71.05,71.1,71.02,71.08,62848.0,59.8074,59.8495,59.7822,59.8327,62848.0
2018-04-12 15:40:00,71.09,71.14,70.94,70.97,119410.0,59.8411,59.8832,59.7148,59.7401,119410.0
2018-04-12 15:50:00,70.97,70.99,70.9,70.91,191947.0,59.7401,59.7569,59.6812,59.6896,191947.0
2018-04-13 09:30:00,71.01,71.2,70.91,71.13,113790.0,59.7738,59.9337,59.6896,59.8748,113790.0
2018-04-13 09:40:00,71.14,71.15,70.98,71.1,62857.0,59.8832,59.8916,59.7485,59.8495,62857.0
2018-04-13 09:50:00,71.12,71.41,71.09,71.41,128115.0,59.8664,60.1105,59.8411,60.1105,128115.0
2018-04-13 10:00:00,71.42,71.44,71.29,71.34,63058.0,60.1189,60.1357,60.0095,60.0516,63058.0
2018-04-13 10:10:00,71.34,71.34,71.21,71.32,53090.0,60.0516,60.0516,59.9421,60.0347,53090.0
2018-04-13 10:20:00,71.33,71.36,71.2,71.26,47242.0,60.0431,60.0684,59.9337,59.9842,47242.0
2018-04-13 10:30:00,71.25,71.32,71.22,71.27,51878.0,59.9758,60.0347,59.9505,59.9926,51878.0
2018-04-13 10:40:00,71.27,71.37,71.2,71.26,99321.0,59.9926,60.0768,59.9337,59.9842,99321.0
2018-04-13 10:50:00,71.27,71.32,71.25,71.28,44842.0,59.9926,60.0347,59.9758,60.001,44842.0
2018-04-13 11:00:00,71.28,71.4,71.22,71.37,73300.0,60.001,60.1021,59.9505,60.0768,73300.0
2018-04-13 11:10:00,71.37,71.48,71.29,71.43,58869.0,60.0768,60.1694,60.0095,60.1273,58869.0
2018-04-13 11:20:00,71.43,71.49,71.41,71.45,24526.0,60.1273,60.1778,60.1105,60.1441,24526.0
2018-04-13 11:30:00,71.46,71.47,71.39,71.4,52870.0,60.1526,60.161,60.0936,60.1021,52870.0
2018-04-13 11:40:00,71.4,71.48,71.38,71.48,21212.0,60.1021,60.1694,60.0852,60.1694,21212.0
2018-04-13 11:50:00,71.48,71.49,71.36,71.44,31950.0,60.1694,60.1778,60.0684,60.1357,31950.0
2018-04-13 12:00:00,71.45,71.61,71.45,71.47,44075.0,60.1441,60.2788,60.1441,60.161,44075.0
2018-04-13 12:10:00,71.47,71.53,71.42,71.42,29187.0,60.161,60.2115,60.1189,60.1189,29187.0
2018-04-13 12:20:00,71.43,71.53,71.37,71.51,174792.0,60.1273,60.2115,60.0768,60.1947,174792.0
2018-04-13 12:30:00,71.51,71.51,71.39,71.42,36249.0,60.1947,60.1947,60.0936,60.1189,36249.0
2018-04-13 12:40:00,71.42,71.49,71.42,71.44,53041.0,60.1189,60.1778,60.1189,60.1357,53041.0
2018-04-13 12:50:00,71.45,71.48,71.43,71.45,38234.0,60.1441,60.1694,60.1273,60.1441,38234.0
2018-04-13 13:00:00,71.45,71.55,71.45,71.51,34030.0,60.1441,60.2283,60.1441,60.1947,34030.0
2018-04-13 13:10:00,71.51,71.59,71.49,71.5,25529.0,60.1947,60.262,60.1778,60.1862,25529.0
2018-04-13 13:20:00,71.51,71.57,71.5,71.52,25753.0,60.1947,60.2452,60.1862,60.2031,25753.0
2018-04-13 13:30:00,71.52,71.55,71.46,71.51,46593.0,60.2031,60.2283,60.1526,60.1947,46593.0
2018-04-13 13:40:00,71.51,71.57,71.5,71.57,27522.0,60.1947,60.2452,60.1862,60.2452,27522.0
2018-04-13 13:50:00,71.57,71.59,71.52,71.53,27578.0,60.2452,60.262,60.2031,60.2115,27578.0
2018-04-13 14:00:00,71.53,71.54,71.49,71.49,40000.0,60.2115,60.2199,60.1778,60.1778,40000.0
2018-04-13 14:10:00,71.5,71.54,71.48,71.51,55904.0,60.1862,60.2199,60.1694,60.1947,55904.0
2018-04-13 14:20:00,71.51,71.54,71.46,71.54,44419.0,60.1947,60.2199,60.1526,60.2199,44419.0
2018-04-13 14:30:00,71.54,71.66,71.51,71.52,51995.0,60.2199,60.3209,60.1947,60.2031,51995.0
2018-04-13 14:40:00,71.53,71.58,71.52,71.53,53027.0,60.2115,60.2536,60.2031,60.2115,53027.0
2018-04-13 14:50:00,71.53,71.59,71.49,71.56,134098.0,60.2115,60.262,60.1778,60.2367,134098.0
2018-04-13 15:00:00,71.55,71.58,71.51,71.55,82923.0,60.2283,60.2536,60.1947,60.2283,82923.0
2018-04-13 15:10:00,71.55,71.58,71.44,71.45,93153.0,60.2283,60.2536,60.1357,60.1441,93153.0
2018-04-13 15:20:00,71.46,71.52,71.42,71.46,93388.0,60.1526,60.2031,60.1189,60.1526,93388.0
2018-04-13 15:30:00,71.45,71.49,71.42,71.47,140411.0,60.1441,60.1778,60.1189,60.161,140411.0
2018-04-13 15:40:00,71.47,71.54,71.45,71.51,165280.0,60.161,60.2199,60.1441,60.1947,165280.0
2018-04-13 15:50:00,71.52,71.65,71.5,71.58,309029.0,60.2031,60.3125,60.1862,60.2536,309029.0
2018-04-16 09:30:00,71.95,72.0,71.71,71.74,185715.0,60.565,60.6071,60.363,60.3883,185715.0
2018-04-16 09:40:00,71.73,72.15,71.71,72.13,142232.0,60.3798,60.7334,60.363,60.7165,142232.0
2018-04-16 09:50:00,72.14,72.19,72.06,72.08,54314.0,60.725,60.7671,60.6576,60.6745,54314.0
2018-04-16 10:00:00,72.08,72.13,72.0,72.03,82567.0,60.6745,60.7165,60.6071,60.6324,82567.0
2018-04-16 10:10:00,72.03,72.15,71.99,72.01,54835.0,60.6324,60.7334,60.5987,60.6155,54835.0
2018-04-16 10:20:00,72.01,72.12,71.92,71.96,83458.0,60.6155,60.7081,60.5398,60.5734,83458.0
2018-04-16 10:30:00,71.96,72.07,71.96,72.0,67104.0,60.5734,60.666,60.5734,60.6071,67104.0
2018-04-16 10:40:00,71.99,72.1,71.95,72.1,49322.0,60.5987,60.6913,60.565,60.6913,49322.0
2018-04-16 10:50:00,72.11,72.27,72.11,72.22,54681.0,60.6997,60.8344,60.6997,60.7923,54681.0
2018-04-16 11:00:00,72.23,72.31,72.21,72.28,45235.0,60.8007,60.8681,60.7839,60.8428,45235.0
2018-04-16 11:10:00,72.28,72.47,72.23,72.34,108841.0,60.8428,61.0027,60.8007,60.8933,108841.0
2018-04-16 11:20:00,72.34,72.4,72.31,72.34,50883.0,60.8933,60.9438,60.8681,60.8933,50883.0
2018-04-16 11:30:00,72.34,72.36,72.24,72.26,41239.0,60.8933,60.9102,60.8091,60.826,41239.0
2018-04-16 11:40:00,72.26,72.28,72.2,72.22,46280.0,60.826,60.8428,60.7755,60.7923,46280.0
2018-04-16 11:50:00,72.22,72.24,72.13,72.16,45533.0,60.7923,60.8091,60.7165,60.7418,45533.0
2018-04-16 12:00:00,72.17,72.23,72.17,72.2,31701.0,60.7502,60.8007,60.7502,60.7755,31701.0
2018-04-16 12:10:00,72.2,72.31,72.2,72.26,42344.0,60.7755,60.8681,60.7755,60.826,42344.0
2018-04-16 12:20:00,72.26,72.27,72.19,72.22,29279.0,60.826,60.8344,60.7671,60.7923,29279.0
2018-04-16 12:30:00,72.22,72.25,72.18,72.2,23592.0,60.7923,60.8176,60.7586,60.7755,23592.0
2018-04-16 12:40:00,72.2,72.36,72.18,72.31,41826.0,60.7755,60.9102,60.7586,60.8681,41826.0
2018-04-16 12:50:00,72.32,72.41,72.32,72.41,33819.0,60.8765,60.9522,60.8765,60.9522,33819.0
2018-04-16 13:00:00,72.41,72.51,72.4,72.47,93456.0,60.9522,61.0364,60.9438,61.0027,93456.0
2018-04-16 13:10:00,72.47,72.49,72.39,72.44,30989.0,61.0027,61.0196,60.9354,60.9775,30989.0
2018-04-16 13:20:00,72.44,72.46,72.38,72.44,41361.0,60.9775,60.9943,60.927,60.9775,41361.0
2018-04-16 13:30:00,72.45,72.53,72.41,72.49,34058.0,60.9859,61.0533,60.9522,61.0196,34058.0
2018-04-16 13:40:00,72.5,72.5,72.17,72.34,175164.0,61.028,61.028,60.7502,60.8933,175164.0
2018-04-16 13:50:00,72.35,72.36,72.26,72.36,39570.0,60.9017,60.9102,60.826,60.9102,39570.0
2018-04-16 14:00:00,72.35,72.38,72.28,72.3,68847.0,60.9017,60.927,60.8428,60.8596,68847.0
2018-04-16 14:10:00,72.3,72.4,72.29,72.4,59296.0,60.8596,60.9438,60.8512,60.9438,59296.0
2018-04-16 14:20:00,72.39,72.4,72.28,72.28,29087.0,60.9354,60.9438,60.8428,60.8428,29087.0
2018-04-16 14:30:00,72.28,72.37,72.25,72.36,38641.0,60.8428,60.9186,60.8176,60.9102,38641.0
2018-04-16 14:40:00,72.36,72.37,72.31,72.37,34348.0,60.9102,60.9186,60.8681,60.9186,34348.0
2018-04-16 14:50:00,72.37,72.39,72.32,72.34,39505.0,60.9186,60.9354,60.8765,60.8933,39505.0
2018-04-16 15:00:00,72.33,72.41,72.3,72.33,130232.0,60.8849,60.9522,60.8596,60.8849,130232.0
2018-04-16 15:10:00,72.33,72.35,72.26,72.3,76032.0,60.8849,60.9017,60.826,60.8596,76032.0
2018-04-16 15:20:00,72.3,72.34,72.24,72.34,76522.0,60.8596,60.8933,60.8091,60.8933,76522.0
2018-04-16 15:30:00,72.34,72.41,72.32,72.39,91646.0,60.8933,60.9522,60.8765,60.9354,91646.0
2018-04-16 15:40:00,72.39,72.39,72.31,72.34,117802.0,60.9354,60.9354,60.8681,60.8933,117802.0
2018-04-16 15:50:00,72.34,72.44,72.34,72.44,279177.0,60.8933,60.9775,60.8933,60.9775,279177.0
2018-04-17 09:30:00,72.51,72.53,71.84,71.95,255135.0,61.0364,61.0533,60.4724,60.565,255135.0
2018-04-17 09:40:00,71.95,72.15,71.86,71.97,108087.0,60.565,60.7334,60.4893,60.5819,108087.0
2018-04-17 09:50:00,71.97,72.05,71.91,72.04,72846.0,60.5819,60.6492,60.5314,60.6408,72846.0
2018-04-17 10:00:00,72.04,72.07,71.9,71.93,73589.0,60.6408,60.666,60.5229,60.5482,73589.0
2018-04-17 10:10:00,71.93,72.11,71.93,72.08,50122.0,60.5482,60.6997,60.5482,60.6745,50122.0
2018-04-17 10:20:00,72.08,72.18,72.08,72.15,35843.0,60.6745,60.7586,60.6745,60.7334,35843.0
2018-04-17 10:30:00,72.16,72.24,72.07,72.22,45226.0,60.7418,60.8091,60.666,60.7923,45226.0
2018-04-17 10:40:00,72.23,72.33,72.21,72.33,45327.0,60.8007,60.8849,60.7839,60.8849,45327.0
2018-04-17 10:50:00,72.31,72.38,72.27,72.37,97245.0,60.8681,60.927,60.8344,60.9186,97245.0
2018-04-17 11:00:00,72.38,72.39,72.28,72.34,38670.0,60.927,60.9354,60.8428,60.8933,38670.0
2018-04-17 11:10:00,72.35,72.35,72.27,72.28,34791.0,60.9017,60.9017,60.8344,60.8428,34791.0
2018-04-17 11:20:00,72.27,72.28,72.19,72.2,42699.0,60.8344,60.8428,60.7671,60.7755,42699.0
2018-04-17 11:30:00,72.2,72.2,72.1,72.14,45519.0,60.7755,60.7755,60.6913,60.725,45519.0
2018-04-17 11:40:00,72.14,72.23,72.11,72.13,73666.0,60.725,60.8007,60.6997,60.7165,73666.0
2018-04-17 11:50:00,72.13,72.15,72.07,72.09,54380.0,60.7165,60.7334,60.666,60.6829,54380.0
2018-04-17 12:00:00,72.09,72.13,72.06,72.12,38283.0,60.6829,60.7165,60.6576,60.7081,38283.0
2018-04-17 12:10:00,72.12,72.16,72.08,72.15,43693.0,60.7081,60.7418,60.6745,60.7334,43693.0
2018-04-17 12:20:00,72.15,72.18,72.11,72.12,32539.0,60.7334,60.7586,60.6997,60.7081,32539.0
2018-04-17 12:30:00,72.12,72.17,72.09,72.11,58562.0,60.7081,60.7502,60.6829,60.6997,58562.0
2018-04-17 12:40:00,72.11,72.11,72.07,72.08,63969.0,60.6997,60.6997,60.666,60.6745,63969.0
2018-04-17 12:50:00,72.09,72.17,72.08,72.17,33524.0,60.6829,60.7502,60.6745,60.7502,33524.0
2018-04-17 13:00:00,72.17,72.23,72.16,72.21,25866.0,60.7502,60.8007,60.7418,60.7839,25866.0
2018-04-17 13:10:00,72.21,72.21,72.16,72.2,28280.0,60.7839,60.7839,60.7418,60.7755,28280.0
2018-04-17 13:20:00,72.2,72.2,72.12,72.14,36834.0,60.7755,60.7755,60.7081,60.725,36834.0
2018-04-17 13:30:00,72.15,72.18,72.15,72.17,17605.0,60.7334,60.7586,60.7334,60.7502,17605.0
2018-04-17 13:40:00,72.16,72.19,72.09,72.11,272312.0,60.7418,60.7671,60.6829,60.6997,272312.0
2018-04-17 13:50:00,72.11,72.16,72.07,72.16,26157.0,60.6997,60.7418,60.666,60.7418,26157.0
2018-04-17 14:00:00,72.17,72.23,72.16,72.17,34163.0,60.7502,60.8007,60.7418,60.7502,34163.0
2018-04-17 14:10:00,72.17,72.19,72.13,72.19,35993.0,60.7502,60.7671,60.7165,60.7671,35993.0
2018-04-17 14:20:00,72.19,72.22,72.15,72.21,39157.0,60.7671,60.7923,60.7334,60.7839,39157.0
2018-04-17 14:30:00,72.21,72.23,72.19,72.22,38010.0,60.7839,60.8007,60.7671,60.7923,38010.0
2018-04-17 14:40:00,72.2,72.28,72.18,72.2,35704.0,60.7755,60.8428,60.7586,60.7755,35704.0
2018-04-17 14:50:00,72.21,72.24,72.18,72.18,45471.0,60.7839,60.8091,60.7586,60.7586,45471.0
2018-04-17 15:00:00,72.17,72.29,72.16,72.24,42885.0,60.7502,60.8512,60.7418,60.8091,42885.0
2018-04-17 15:10:00,72.24,72.33,72.2,72.31,39924.0,60.8091,60.8849,60.7755,60.8681,39924.0
2018-04-17 15:20:00,72.32,72.34,72.26,72.26,56876.0,60.8765,60.8933,60.826,60.826,56876.0
2018-04-17 15:30:00,72.27,72.32,72.23,72.25,65425.0,60.8344,60.8765,60.8007,60.8176,65425.0
2018-04-17 15:40:00,72.25,72.27,72.19,72.22,120847.0,60.8176,60.8344,60.7671,60.7923,120847.0
2018-04-17 15:50:00,72.23,72.3,72.2,72.27,266173.0,60.8007,60.8596,60.7755,60.8344,266173.0
2018-04-18 09:30:00,72.3,72.6,72.27,72.54,127374.0,60.8596,61.1122,60.8344,61.0617,127374.0
2018-04-18 09:40:00,72.55,72.61,72.45,72.52,40863.0,61.0701,61.1206,60.9859,61.0448,40863.0
2018-04-18 09:50:00,72.5,72.61,72.5,72.56,35523.0,61.028,61.1206,61.028,61.0785,35523.0
2018-04-18 10:00:00,72.54,72.55,72.32,72.34,117788.0,61.0617,61.0701,60.8765,60.8933,117788.0
2018-04-18 10:10:00,72.33,72.37,72.26,72.26,54794.0,60.8849,60.9186,60.826,60.826,54794.0
2018-04-18 10:20:00,72.28,72.35,72.24,72.33,44351.0,60.8428,60.9017,60.8091,60.8849,44351.0
2018-04-18 10:30:00,72.33,72.4,72.29,72.32,52785.0,60.8849,60.9438,60.8512,60.8765,52785.0
2018-04-18 10:40:00,72.32,72.37,72.28,72.33,42575.0,60.8765,60.9186,60.8428,60.8849,42575.0
2018-04-18 10:50:00,72.34,72.34,72.27,72.3,46287.0,60.8933,60.8933,60.8344,60.8596,46287.0
2018-04-18 11:00:00,72.3,72.37,72.29,72.3,30102.0,60.8596,60.9186,60.8512,60.8596,30102.0
2018-04-18 11:10:00,72.31,72.37,72.3,72.31,28086.0,60.8681,60.9186,60.8596,60.8681,28086.0
2018-04-18 11:20:00,72.33,72.39,72.3,72.36,38201.0,60.8849,60.9354,60.8596,60.9102,38201.0
2018-04-18 11:30:00,72.37,72.42,72.32,72.33,24685.0,60.9186,60.9607,60.8765,60.8849,24685.0
2018-04-18 11:40:00,72.34,72.38,72.33,72.36,32468.0,60.8933,60.927,60.8849,60.9102,32468.0
2018-04-18 11:50:00,72.35,72.38,72.33,72.36,168584.0,60.9017,60.927,60.8849,60.9102,168584.0
2018-04-18 12:00:00,72.36,72.38,72.34,72.37,26770.0,60.9102,60.927,60.8933,60.9186,26770.0
2018-04-18 12:10:00,72.36,72.38,72.27,72.34,65555.0,60.9102,60.927,60.8344,60.8933,65555.0
2018-04-18 12:20:00,72.33,72.34,72.24,72.31,35004.0,60.8849,60.8933,60.8091,60.8681,35004.0
2018-04-18 12:30:00,72.31,72.32,72.26,72.29,27219.0,60.8681,60.8765,60.826,60.8512,27219.0
2018-04-18 12:40:00,72.3,72.31,72.15,72.18,69150.0,60.8596,60.8681,60.7334,60.7586,69150.0
2018-04-18 12:50:00,72.19,72.24,72.18,72.21,27918.0,60.7671,60.8091,60.7586,60.7839,27918.0
2018-04-18 13:00:00,72.21,72.24,72.19,72.2,18683.0,60.7839,60.8091,60.7671,60.7755,18683.0
2018-04-18 13:10:00,72.2,72.26,72.19,72.24,22679.0,60.7755,60.826,60.7671,60.8091,22679.0
2018-04-18 13:20:00,72.25,72.27,72.14,72.15,26734.0,60.8176,60.8344,60.725,60.7334,26734.0
2018-04-18 13:30:00,72.14,72.19,72.11,72.14,26927.0,60.725,60.7671,60.6997,60.725,26927.0
2018-04-18 13:40:00,72.14,72.14,72.03,72.06,37152.0,60.725,60.725,60.6324,60.6576,37152.0
2018-04-18 13:50:00,72.06,72.09,72.05,72.08,32505.0,60.6576,60.6829,60.6492,60.6745,32505.0
2018-04-18 14:00:00,72.08,72.13,72.07,72.1,43106.0,60.6745,60.7165,60.666,60.6913,43106.0
2018-04-18 14:10:00,72.11,72.18,72.1,72.15,26269.0,60.6997,60.7586,60.6913,60.7334,26269.0
2018-04-18 14:20:00,72.15,72.18,72.14,72.17,25526.0,60.7334,60.7586,60.725,60.7502,25526.0
2018-04-18 14:30:00,72.17,72.21,72.16,72.17,25715.0,60.7502,60.7839,60.7418,60.7502,25715.0
2018-04-18 14:40:00,72.17,72.19,72.13,72.17,37312.0,60.7502,60.7671,60.7165,60.7502,37312.0
2018-04-18 14:50:00,72.17,72.2,72.1,72.12,37491.0,60.7502,60.7755,60.6913,60.7081,37491.0
2018-04-18 15:00:00,72.11,72.15,72.06,72.12,108726.0,60.6997,60.7334,60.6576,60.7081,108726.0
2018-04-18 15:10:00,72.12,72.17,72.08,72.1,68428.0,60.7081,60.7502,60.6745,60.6913,68428.0
2018-04-18 15:20:00,72.1,72.17,72.08,72.16,57386.0,60.6913,60.7502,60.6745,60.7418,57386.0
2018-04-18 15:30:00,72.16,72.18,72.13,72.15,79408.0,60.7418,60.7586,60.7165,60.7334,79408.0
2018-04-18 15:40:00,72.15,72.22,72.14,72.18,130743.0,60.7334,60.7923,60.725,60.7586,130743.0
2018-04-18 15:50:00,72.18,72.23,72.08,72.09,406433.0,60.7586,60.8007,60.6745,60.6829,406433.0
2018-04-19 09:30:00,70.96,70.98,70.09,70.12,610899.0,60.0913,60.1082,59.3545,59.3799,610899.0
2018-04-19 09:40:00,70.12,70.21,69.84,69.95,480382.0,59.3799,59.4561,59.1428,59.236,480382.0
2018-04-19 09:50:00,69.95,70.13,69.83,69.84,377858.0,59.236,59.3884,59.1343,59.1428,377858.0
2018-04-19 10:00:00,69.86,69.94,69.81,69.94,177258.0,59.1597,59.2275,59.1174,59.2275,177258.0
2018-04-19 10:10:00,69.94,70.05,69.92,69.99,102670.0,59.2275,59.3206,59.2105,59.2698,102670.0
2018-04-19 10:20:00,69.98,69.98,69.76,69.78,102404.0,59.2614,59.2614,59.0751,59.092,102404.0
2018-04-19 10:30:00,69.77,70.04,69.76,70.01,115507.0,59.0835,59.3122,59.0751,59.2868,115507.0
2018-04-19 10:40:00,70.02,70.03,69.79,69.79,81434.0,59.2952,59.3037,59.1005,59.1005,81434.0
2018-04-19 10:50:00,69.8,69.89,69.74,69.87,71895.0,59.1089,59.1851,59.0581,59.1682,71895.0
2018-04-19 11:00:00,69.87,70.01,69.84,70.01,115177.0,59.1682,59.2868,59.1428,59.2868,115177.0
2018-04-19 11:10:00,70.01,70.09,69.95,70.01,79923.0,59.2868,59.3545,59.236,59.2868,79923.0
2018-04-19 11:20:00,70.0,70.02,69.91,69.96,49747.0,59.2783,59.2952,59.2021,59.2444,49747.0
2018-04-19 11:30:00,69.97,69.98,69.79,69.85,57782.0,59.2529,59.2614,59.1005,59.1513,57782.0
2018-04-19 11:40:00,69.84,69.85,69.73,69.81,36743.0,59.1428,59.1513,59.0497,59.1174,36743.0
2018-04-19 11:50:00,69.81,69.81,69.59,69.59,62829.0,59.1174,59.1174,58.9311,58.9311,62829.0
2018-04-19 12:00:00,69.59,69.59,69.5,69.56,76162.0,58.9311,58.9311,58.8549,58.9057,76162.0
2018-04-19 12:10:00,69.56,69.67,69.54,69.67,43065.0,58.9057,58.9988,58.8888,58.9988,43065.0
2018-04-19 12:20:00,69.66,69.68,69.55,69.56,47307.0,58.9904,59.0073,58.8972,58.9057,47307.0
2018-04-19 12:30:00,69.56,69.66,69.55,69.65,51426.0,58.9057,58.9904,58.8972,58.9819,51426.0
2018-04-19 12:40:00,69.65,69.73,69.6,69.73,50114.0,58.9819,59.0497,58.9396,59.0497,50114.0
2018-04-19 12:50:00,69.73,69.78,69.67,69.7,60235.0,59.0497,59.092,58.9988,59.0242,60235.0
2018-04-19 13:00:00,69.7,69.7,69.56,69.56,52361.0,59.0242,59.0242,58.9057,58.9057,52361.0
2018-04-19 13:10:00,69.56,69.59,69.52,69.52,49168.0,58.9057,58.9311,58.8718,58.8718,49168.0
2018-04-19 13:20:00,69.52,69.53,69.44,69.49,26679.0,58.8718,58.8803,58.8041,58.8464,26679.0
2018-04-19 13:30:00,69.49,69.55,69.47,69.55,35588.0,58.8464,58.8972,58.8295,58.8972,35588.0
2018-04-19 13:40:00,69.55,69.63,69.53,69.59,31775.0,58.8972,58.965,58.8803,58.9311,31775.0
2018-04-19 13:50:00,69.59,69.65,69.58,69.59,34361.0,58.9311,58.9819,58.9226,58.9311,34361.0
2018-04-19 14:00:00,69.59,69.76,69.58,69.73,44978.0,58.9311,59.0751,58.9226,59.0497,44978.0
2018-04-19 14:10:00,69.73,69.77,69.7,69.73,104911.0,59.0497,59.0835,59.0242,59.0497,104911.0
2018-04-19 14:20:00,69.72,69.78,69.6,69.71,111473.0,59.0412,59.092,58.9396,59.0327,111473.0
2018-04-19 14:30:00,69.71,69.75,69.67,69.74,113319.0,59.0327,59.0666,58.9988,59.0581,113319.0
2018-04-19 14:40:00,69.73,69.75,69.69,69.7,45114.0,59.0497,59.0666,59.0158,59.0242,45114.0
2018-04-19 14:50:00,69.69,69.73,69.67,69.67,45430.0,59.0158,59.0497,58.9988,58.9988,45430.0
2018-04-19 15:00:00,69.67,69.71,69.64,69.7,69066.0,58.9988,59.0327,58.9734,59.0242,69066.0
2018-04-19 15:10:00,69.69,69.7,69.63,69.66,57209.0,59.0158,59.0242,58.965,58.9904,57209.0
2018-04-19 15:20:00,69.66,69.67,69.61,69.66,89577.0,58.9904,58.9988,58.948,58.9904,89577.0
2018-04-19 15:30:00,69.65,69.85,69.59,69.75,220778.0,58.9819,59.1513,58.9311,59.0666,220778.0
2018-04-19 15:40:00,69.76,69.81,69.71,69.79,127741.0,59.0751,59.1174,59.0327,59.1005,127741.0
2018-04-19 15:50:00,69.8,69.91,69.76,69.77,394222.0,59.1089,59.2021,59.0751,59.0835,394222.0
2018-04-20 09:30:00,69.57,69.75,69.08,69.11,504259.0,58.9142,59.0666,58.4992,58.5246,504259.0
2018-04-20 09:40:00,69.11,69.4,68.97,69.03,157382.0,58.5246,58.7702,58.4061,58.4569,157382.0
2018-04-20 09:50:00,69.03,69.1,68.84,68.95,196183.0,58.4569,58.5161,58.296,58.3891,196183.0
2018-04-20 10:00:00,68.95,69.07,68.83,68.87,155075.0,58.3891,58.4907,58.2875,58.3214,155075.0
2018-04-20 10:10:00,68.88,68.93,68.66,68.67,191196.0,58.3298,58.3722,58.1435,58.152,191196.0
2018-04-20 10:20:00,68.67,68.72,68.56,68.6,181694.0,58.152,58.1943,58.0589,58.0927,181694.0
2018-04-20 10:30:00,68.6,68.6,68.47,68.48,212033.0,58.0927,58.0927,57.9826,57.9911,212033.0
2018-04-20 10:40:00,68.48,68.6,68.33,68.41,152792.0,57.9911,58.0927,57.8641,57.9318,152792.0
2018-04-20 10:50:00,68.41,68.57,68.34,68.36,172530.0,57.9318,58.0673,57.8726,57.8895,172530.0
2018-04-20 11:00:00,68.37,68.39,68.21,68.22,128091.0,57.898,57.9149,57.7625,57.7709,128091.0
2018-04-20 11:10:00,68.22,68.3,68.15,68.25,105531.0,57.7709,57.8387,57.7117,57.7963,105531.0
2018-04-20 11:20:00,68.26,68.29,68.16,68.16,264930.0,57.8048,57.8302,57.7201,57.7201,264930.0
2018-04-20 11:30:00,68.17,68.25,68.11,68.17,131634.0,57.7286,57.7963,57.6778,57.7286,131634.0
2018-04-20 11:40:00,68.16,68.19,68.0,68.02,160081.0,57.7201,57.7455,57.5846,57.6016,160081.0
2018-04-20 11:50:00,68.02,68.04,67.88,67.9,129000.0,57.6016,57.6185,57.483,57.4999,129000.0
2018-04-20 12:00:00,67.9,67.9,67.77,67.81,114904.0,57.4999,57.4999,57.3899,57.4237,114904.0
2018-04-20 12:10:00,67.8,67.81,67.62,67.64,96722.0,57.4153,57.4237,57.2628,57.2798,96722.0
2018-04-20 12:20:00,67.64,67.76,67.6,67.69,99186.0,57.2798,57.3814,57.2459,57.3221,99186.0
2018-04-20 12:30:00,67.69,67.72,67.6,67.65,116774.0,57.3221,57.3475,57.2459,57.2882,116774.0
2018-04-20 12:40:00,67.65,67.75,67.55,67.64,170930.0,57.2882,57.3729,57.2036,57.2798,170930.0
2018-04-20 12:50:00,67.63,67.73,67.6,67.67,98221.0,57.2713,57.356,57.2459,57.3052,98221.0
2018-04-20 13:00:00,67.66,67.69,67.55,67.55,119680.0,57.2967,57.3221,57.2036,57.2036,119680.0
2018-04-20 13:10:00,67.56,67.68,67.55,67.64,111004.0,57.212,57.3136,57.2036,57.2798,111004.0
2018-04-20 13:20:00,67.64,67.93,67.55,67.71,164979.0,57.2798,57.5254,57.2036,57.339,164979.0
2018-04-20 13:30:00,67.71,67.79,67.66,67.78,122271.0,57.339,57.4068,57.2967,57.3983,122271.0
2018-04-20 13:40:00,67.78,67.88,67.69,67.78,201550.0,57.3983,57.483,57.3221,57.3983,201550.0
2018-04-20 13:50:00,67.78,67.83,67.72,67.73,86249.0,57.3983,57.4407,57.3475,57.356,86249.0
2018-04-20 14:00:00,67.72,68.05,67.67,68.05,183031.0,57.3475,57.627,57.3052,57.627,183031.0
2018-04-20 14:10:00,68.04,68.04,67.89,67.9,124619.0,57.6185,57.6185,57.4915,57.4999,124619.0
2018-04-20 14:20:00,67.9,67.99,67.81,67.96,131628.0,57.4999,57.5762,57.4237,57.5508,131628.0
2018-04-20 14:30:00,67.96,68.0,67.86,67.95,124187.0,57.5508,57.5846,57.4661,57.5423,124187.0
2018-04-20 14:40:00,67.95,68.04,67.9,67.95,74765.0,57.5423,57.6185,57.4999,57.5423,74765.0
2018-04-20 14:50:00,67.95,67.96,67.86,67.94,103015.0,57.5423,57.5508,57.4661,57.5338,103015.0
2018-04-20 15:00:00,67.94,67.98,67.75,67.78,189254.0,57.5338,57.5677,57.3729,57.3983,189254.0
2018-04-20 15:10:00,67.77,67.82,67.57,67.57,143030.0,57.3899,57.4322,57.2205,57.2205,143030.0
2018-04-20 15:20:00,67.57,67.71,67.55,67.67,185193.0,57.2205,57.339,57.2036,57.3052,185193.0
2018-04-20 15:30:00,67.67,67.73,67.65,67.67,205114.0,57.3052,57.356,57.2882,57.3052,205114.0
2018-04-20 15:40:00,67.66,67.69,67.51,67.55,326912.0,57.2967,57.3221,57.1697,57.2036,326912.0
2018-04-20 15:50:00,67.55,67.55,67.43,67.53,815250.0,57.2036,57.2036,57.1019,57.1866,815250.0
2018-04-23 09:30:00,67.2,67.24,66.89,67.12,198168.0,56.9072,56.941,56.6446,56.8394,198168.0
2018-04-23 09:40:00,67.15,67.35,67.09,67.29,177156.0,56.8648,57.0342,56.814,56.9834,177156.0
2018-04-23 09:50:00,67.28,67.3,66.99,67.1,168084.0,56.9749,56.9918,56.7293,56.8225,168084.0
2018-04-23 10:00:00,67.1,67.14,66.95,67.06,133478.0,56.8225,56.8564,56.6955,56.7886,133478.0
2018-04-23 10:10:00,67.05,67.19,67.05,67.1,137810.0,56.7801,56.8987,56.7801,56.8225,137810.0
2018-04-23 10:20:00,67.1,67.1,66.86,66.89,136228.0,56.8225,56.8225,56.6192,56.6446,136228.0
2018-04-23 10:30:00,66.9,67.01,66.86,66.96,102730.0,56.6531,56.7463,56.6192,56.7039,102730.0
2018-04-23 10:40:00,66.96,66.98,66.82,66.89,85337.0,56.7039,56.7209,56.5854,56.6446,85337.0
2018-04-23 10:50:00,66.88,66.94,66.77,66.77,90639.0,56.6362,56.687,56.543,56.543,90639.0
2018-04-23 11:00:00,66.77,66.84,66.75,66.8,107716.0,56.543,56.6023,56.5261,56.5684,107716.0
2018-04-23 11:10:00,66.8,66.96,66.74,66.89,111021.0,56.5684,56.7039,56.5176,56.6446,111021.0
2018-04-23 11:20:00,66.88,66.96,66.76,66.76,116747.0,56.6362,56.7039,56.5346,56.5346,116747.0
2018-04-23 11:30:00,66.76,66.79,66.66,66.73,109817.0,56.5346,56.56,56.4499,56.5092,109817.0
2018-04-23 11:40:00,66.73,66.78,66.63,66.65,83369.0,56.5092,56.5515,56.4245,56.4414,83369.0
2018-04-23 11:50:00,66.65,66.65,66.55,66.61,135015.0,56.4414,56.4414,56.3567,56.4075,135015.0
2018-04-23 12:00:00,66.6,66.74,66.59,66.63,158426.0,56.3991,56.5176,56.3906,56.4245,158426.0
2018-04-23 12:10:00,66.64,66.7,66.53,66.68,248260.0,56.4329,56.4837,56.3398,56.4668,248260.0
2018-04-23 12:20:00,66.68,66.74,66.61,66.62,112521.0,56.4668,56.5176,56.4075,56.416,112521.0
2018-04-23 12:30:00,66.62,66.7,66.54,66.56,159521.0,56.416,56.4837,56.3483,56.3652,159521.0
2018-04-23 12:40:00,66.57,66.6,66.49,66.52,85601.0,56.3737,56.3991,56.3059,56.3313,85601.0
2018-04-23 12:50:00,66.53,66.6,66.49,66.53,116791.0,56.3398,56.3991,56.3059,56.3398,116791.0
2018-04-23 13:00:00,66.54,66.54,66.43,66.44,75628.0,56.3483,56.3483,56.2551,56.2636,75628.0
2018-04-23 13:10:00,66.45,66.46,66.2,66.29,140718.0,56.272,56.2805,56.0603,56.1365,140718.0
2018-04-23 13:20:00,66.3,66.41,66.26,66.35,55012.0,56.145,56.2382,56.1111,56.1874,55012.0
2018-04-23 13:30:00,66.36,66.42,66.3,66.38,81024.0,56.1958,56.2466,56.145,56.2128,81024.0
2018-04-23 13:40:00,66.39,66.47,66.36,66.43,72500.0,56.2212,56.289,56.1958,56.2551,72500.0
2018-04-23 13:50:00,66.44,66.51,66.32,66.33,111636.0,56.2636,56.3228,56.162,56.1704,111636.0
2018-04-23 14:00:00,66.34,66.4,66.21,66.22,87544.0,56.1789,56.2297,56.0688,56.0773,87544.0
2018-04-23 14:10:00,66.21,66.25,66.06,66.16,126758.0,56.0688,56.1027,55.9418,56.0265,126758.0
2018-04-23 14:20:00,66.17,66.19,66.01,66.17,97917.0,56.0349,56.0519,55.8994,56.0349,97917.0
2018-04-23 14:30:00,66.16,66.21,66.11,66.19,69281.0,56.0265,56.0688,55.9841,56.0519,69281.0
2018-04-23 14:40:00,66.19,66.29,66.19,66.21,78333.0,56.0519,56.1365,56.0519,56.0688,78333.0
2018-04-23 14:50:00,66.21,66.24,66.16,66.2,61812.0,56.0688,56.0942,56.0265,56.0603,61812.0
2018-04-23 15:00:00,66.2,66.26,66.19,66.2,120740.0,56.0603,56.1111,56.0519,56.0603,120740.0
2018-04-23 15:10:00,66.21,66.29,66.17,66.28,187125.0,56.0688,56.1365,56.0349,56.1281,187125.0
2018-04-23 15:20:00,66.28,66.32,66.27,66.32,98333.0,56.1281,56.162,56.1196,56.162,98333.0
2018-04-23 15:30:00,66.31,66.41,66.31,66.38,131697.0,56.1535,56.2382,56.1535,56.2128,131697.0
2018-04-23 15:40:00,66.37,66.5,66.33,66.42,203797.0,56.2043,56.3144,56.1704,56.2466,203797.0
2018-04-23 15:50:00,66.42,66.49,66.35,66.38,555208.0,56.2466,56.3059,56.1874,56.2128,555208.0
2018-04-24 09:30:00,66.69,66.84,66.44,66.48,160784.0,56.4753,56.6023,56.2636,56.2974,160784.0
2018-04-24 09:40:00,66.45,66.64,66.44,66.47,77900.0,56.272,56.4329,56.2636,56.289,77900.0
2018-04-24 09:50:00,66.47,66.5,66.04,66.09,115027.0,56.289,56.3144,55.9248,55.9672,115027.0
2018-04-24 10:00:00,66.08,66.17,65.95,65.99,141450.0,55.9587,56.0349,55.8486,55.8825,141450.0
2018-04-24 10:10:00,66.0,66.01,65.85,65.97,106229.0,55.891,55.8994,55.7639,55.8656,106229.0
2018-04-24 10:20:00,65.98,66.05,65.95,66.0,78061.0,55.874,55.9333,55.8486,55.891,78061.0
2018-04-24 10:30:00,66.0,66.22,65.92,66.19,128347.0,55.891,56.0773,55.8232,56.0519,128347.0
2018-04-24 10:40:00,66.19,66.45,66.13,66.4,95264.0,56.0519,56.272,56.0011,56.2297,95264.0
2018-04-24 10:50:00,66.4,66.53,66.4,66.44,94565.0,56.2297,56.3398,56.2297,56.2636,94565.0
2018-04-24 11:00:00,66.44,66.5,66.4,66.47,62438.0,56.2636,56.3144,56.2297,56.289,62438.0
2018-04-24 11:10:00,66.47,66.58,66.41,66.58,77655.0,56.289,56.3821,56.2382,56.3821,77655.0
2018-04-24 11:20:00,66.59,66.75,66.53,66.56,68789.0,56.3906,56.5261,56.3398,56.3652,68789.0
2018-04-24 11:30:00,66.57,66.61,66.38,66.39,75501.0,56.3737,56.4075,56.2128,56.2212,75501.0
2018-04-24 11:40:00,66.39,66.43,66.34,66.39,45117.0,56.2212,56.2551,56.1789,56.2212,45117.0
2018-04-24 11:50:00,66.39,66.41,66.31,66.35,97501.0,56.2212,56.2382,56.1535,56.1874,97501.0
2018-04-24 12:00:00,66.34,66.54,66.33,66.45,120486.0,56.1789,56.3483,56.1704,56.272,120486.0
2018-04-24 12:10:00,66.46,66.69,66.44,66.68,85340.0,56.2805,56.4753,56.2636,56.4668,85340.0
2018-04-24 12:20:00,66.69,66.83,66.67,66.8,69159.0,56.4753,56.5938,56.4583,56.5684,69159.0
2018-04-24 12:30:00,66.81,66.91,66.76,66.79,65408.0,56.5769,56.6616,56.5346,56.56,65408.0
2018-04-24 12:40:00,66.8,66.85,66.73,66.84,50908.0,56.5684,56.6108,56.5092,56.6023,50908.0
2018-04-24 12:50:00,66.84,66.85,66.58,66.58,57450.0,56.6023,56.6108,56.3821,56.3821,57450.0
2018-04-24 13:00:00,66.57,66.6,66.5,66.51,39058.0,56.3737,56.3991,56.3144,56.3228,39058.0
2018-04-24 13:10:00,66.51,66.53,66.43,66.47,54829.0,56.3228,56.3398,56.2551,56.289,54829.0
2018-04-24 13:20:00,66.48,66.48,66.4,66.43,37483.0,56.2974,56.2974,56.2297,56.2551,37483.0
2018-04-24 13:30:00,66.43,66.45,66.39,66.41,43424.0,56.2551,56.272,56.2212,56.2382,43424.0
2018-04-24 13:40:00,66.42,66.45,66.33,66.43,128832.0,56.2466,56.272,56.1704,56.2551,128832.0
2018-04-24 13:50:00,66.42,66.43,66.33,66.4,56277.0,56.2466,56.2551,56.1704,56.2297,56277.0
2018-04-24 14:00:00,66.41,66.47,66.37,66.42,74583.0,56.2382,56.289,56.2043,56.2466,74583.0
2018-04-24 14:10:00,66.43,66.46,66.39,66.41,78381.0,56.2551,56.2805,56.2212,56.2382,78381.0
2018-04-24 14:20:00,66.41,66.43,66.34,66.4,100431.0,56.2382,56.2551,56.1789,56.2297,100431.0
2018-04-24 14:30:00,66.39,66.4,66.16,66.2,103965.0,56.2212,56.2297,56.0265,56.0603,103965.0
2018-04-24 14:40:00,66.21,66.32,66.16,66.26,60673.0,56.0688,56.162,56.0265,56.1111,60673.0
2018-04-24 14:50:00,66.27,66.42,66.24,66.38,67448.0,56.1196,56.2466,56.0942,56.2128,67448.0
2018-04-24 15:00:00,66.37,66.52,66.37,66.52,50506.0,56.2043,56.3313,56.2043,56.3313,50506.0
2018-04-24 15:10:00,66.53,66.54,66.38,66.38,61986.0,56.3398,56.3483,56.2128,56.2128,61986.0
2018-04-24 15:20:00,66.38,66.5,66.37,66.39,74088.0,56.2128,56.3144,56.2043,56.2212,74088.0
2018-04-24 15:30:00,66.4,66.4,66.34,66.38,131343.0,56.2297,56.2297,56.1789,56.2128,131343.0
2018-04-24 15:40:00,66.37,66.61,66.34,66.58,166938.0,56.2043,56.4075,56.1789,56.3821,166938.0
2018-04-24 15:50:00,66.58,66.66,66.55,66.64,360496.0,56.3821,56.4499,56.3567,56.4329,360496.0
2018-04-25 09:30:00,66.4,66.66,66.24,66.3,91908.0,56.2297,56.4499,56.0942,56.145,91908.0
2018-04-25 09:40:00,66.3,66.7,66.3,66.62,102132.0,56.145,56.4837,56.145,56.416,102132.0
2018-04-25 09:50:00,66.63,66.78,66.56,66.68,57082.0,56.4245,56.5515,56.3652,56.4668,57082.0
2018-04-25 10:00:00,66.69,66.99,66.68,66.99,107450.0,56.4753,56.7293,56.4668,56.7293,107450.0
2018-04-25 10:10:00,66.99,67.06,66.86,66.87,104703.0,56.7293,56.7886,56.6192,56.6277,104703.0
2018-04-25 10:20:00,66.88,66.97,66.81,66.83,105647.0,56.6362,56.7124,56.5769,56.5938,105647.0
2018-04-25 10:30:00,66.83,66.94,66.68,66.7,88193.0,56.5938,56.687,56.4668,56.4837,88193.0
2018-04-25 10:40:00,66.69,66.77,66.65,66.67,41227.0,56.4753,56.543,56.4414,56.4583,41227.0
2018-04-25 10:50:00,66.69,66.75,66.64,66.65,51278.0,56.4753,56.5261,56.4329,56.4414,51278.0
2018-04-25 11:00:00,66.64,66.66,66.52,66.57,35617.0,56.4329,56.4499,56.3313,56.3737,35617.0
2018-04-25 11:10:00,66.56,66.63,66.38,66.46,35080.0,56.3652,56.4245,56.2128,56.2805,35080.0
2018-04-25 11:20:00,66.45,66.48,66.38,66.47,39224.0,56.272,56.2974,56.2128,56.289,39224.0
2018-04-25 11:30:00,66.47,66.47,66.41,66.45,38811.0,56.289,56.289,56.2382,56.272,38811.0
2018-04-25 11:40:00,66.46,66.6,66.45,66.47,32821.0,56.2805,56.3991,56.272,56.289,32821.0
2018-04-25 11:50:00,66.48,66.5,66.36,66.38,30695.0,56.2974,56.3144,56.1958,56.2128,30695.0
2018-04-25 12:00:00,66.37,66.47,66.36,66.43,22128.0,56.2043,56.289,56.1958,56.2551,22128.0
2018-04-25 12:10:00,66.42,66.47,66.38,66.47,26398.0,56.2466,56.289,56.2128,56.289,26398.0
2018-04-25 12:20:00,66.47,66.54,66.4,66.46,39158.0,56.289,56.3483,56.2297,56.2805,39158.0
2018-04-25 12:30:00,66.48,66.51,66.38,66.42,34620.0,56.2974,56.3228,56.2128,56.2466,34620.0
2018-04-25 12:40:00,66.41,66.42,66.28,66.28,75204.0,56.2382,56.2466,56.1281,56.1281,75204.0
2018-04-25 12:50:00,66.28,66.39,66.27,66.34,199054.0,56.1281,56.2212,56.1196,56.1789,199054.0
2018-04-25 13:00:00,66.34,66.39,66.3,66.33,51510.0,56.1789,56.2212,56.145,56.1704,51510.0
2018-04-25 13:10:00,66.34,66.39,66.32,66.35,41163.0,56.1789,56.2212,56.162,56.1874,41163.0
2018-04-25 13:20:00,66.34,66.39,66.33,66.36,30731.0,56.1789,56.2212,56.1704,56.1958,30731.0
2018-04-25 13:30:00,66.37,66.4,66.33,66.36,48718.0,56.2043,56.2297,56.1704,56.1958,48718.0
2018-04-25 13:40:00,66.36,66.36,66.28,66.34,41364.0,56.1958,56.1958,56.1281,56.1789,41364.0
2018-04-25 13:50:00,66.34,66.4,66.33,66.36,36741.0,56.1789,56.2297,56.1704,56.1958,36741.0
2018-04-25 14:00:00,66.37,66.39,66.29,66.31,43319.0,56.2043,56.2212,56.1365,56.1535,43319.0
2018-04-25 14:10:00,66.31,66.39,66.3,66.39,31434.0,56.1535,56.2212,56.145,56.2212,31434.0
2018-04-25 14:20:00,66.38,66.39,66.31,66.34,42872.0,56.2128,56.2212,56.1535,56.1789,42872.0
2018-04-25 14:30:00,66.33,66.4,66.31,66.35,35672.0,56.1704,56.2297,56.1535,56.1874,35672.0
2018-04-25 14:40:00,66.36,66.43,66.34,66.4,37161.0,56.1958,56.2551,56.1789,56.2297,37161.0
2018-04-25 14:50:00,66.4,66.41,66.33,66.41,40436.0,56.2297,56.2382,56.1704,56.2382,40436.0
2018-04-25 15:00:00,66.41,66.41,66.35,66.36,41591.0,56.2382,56.2382,56.1874,56.1958,41591.0
2018-04-25 15:10:00,66.36,66.41,66.36,66.39,60241.0,56.1958,56.2382,56.1958,56.2212,60241.0
2018-04-25 15:20:00,66.39,66.43,66.37,66.41,65592.0,56.2212,56.2551,56.2043,56.2382,65592.0
2018-04-25 15:30:00,66.41,66.46,66.37,66.43,92002.0,56.2382,56.2805,56.2043,56.2551,92002.0
2018-04-25 15:40:00,66.43,66.46,66.3,66.33,125732.0,56.2551,56.2805,56.145,56.1704,125732.0
2018-04-25 15:50:00,66.33,66.45,66.29,66.42,257717.0,56.1704,56.272,56.1365,56.2466,257717.0
2018-04-26 09:30:00,66.39,66.55,66.24,66.43,149104.0,56.2212,56.3567,56.0942,56.2551,149104.0
2018-04-26 09:40:00,66.4,66.58,66.32,66.34,84381.0,56.2297,56.3821,56.162,56.1789,84381.0
2018-04-26 09:50:00,66.33,66.51,66.29,66.4,151139.0,56.1704,56.3228,56.1365,56.2297,151139.0
2018-04-26 10:00:00,66.4,66.42,66.25,66.25,105131.0,56.2297,56.2466,56.1027,56.1027,105131.0
2018-04-26 10:10:00,66.26,66.43,66.25,66.43,82832.0,56.1111,56.2551,56.1027,56.2551,82832.0
2018-04-26 10:20:00,66.42,66.65,66.41,66.65,84811.0,56.2466,56.4414,56.2382,56.4414,84811.0
2018-04-26 10:30:00,66.65,66.8,66.61,66.8,104241.0,56.4414,56.5684,56.4075,56.5684,104241.0
2018-04-26 10:40:00,66.79,66.83,66.63,66.65,86517.0,56.56,56.5938,56.4245,56.4414,86517.0
2018-04-26 10:50:00,66.65,66.65,66.53,66.65,227727.0,56.4414,56.4414,56.3398,56.4414,227727.0
2018-04-26 11:00:00,66.65,66.7,66.56,66.59,105256.0,56.4414,56.4837,56.3652,56.3906,105256.0
2018-04-26 11:10:00,66.59,66.6,66.44,66.46,62383.0,56.3906,56.3991,56.2636,56.2805,62383.0
2018-04-26 11:20:00,66.46,66.5,66.39,66.42,41145.0,56.2805,56.3144,56.2212,56.2466,41145.0
2018-04-26 11:30:00,66.41,66.43,66.25,66.35,72003.0,56.2382,56.2551,56.1027,56.1874,72003.0
2018-04-26 11:40:00,66.35,66.39,66.32,66.36,79639.0,56.1874,56.2212,56.162,56.1958,79639.0
2018-04-26 11:50:00,66.36,66.62,66.35,66.6,78695.0,56.1958,56.416,56.1874,56.3991,78695.0
2018-04-26 12:00:00,66.59,66.64,66.55,66.64,57229.0,56.3906,56.4329,56.3567,56.4329,57229.0
2018-04-26 12:10:00,66.63,66.66,66.57,66.61,54563.0,56.4245,56.4499,56.3737,56.4075,54563.0
2018-04-26 12:20:00,66.62,66.64,66.57,66.6,46881.0,56.416,56.4329,56.3737,56.3991,46881.0
2018-04-26 12:30:00,66.61,66.61,66.48,66.52,46663.0,56.4075,56.4075,56.2974,56.3313,46663.0
2018-04-26 12:40:00,66.52,66.52,66.44,66.47,47198.0,56.3313,56.3313,56.2636,56.289,47198.0
2018-04-26 12:50:00,66.46,66.51,66.46,66.5,30893.0,56.2805,56.3228,56.2805,56.3144,30893.0
2018-04-26 13:00:00,66.5,66.58,66.49,66.56,44056.0,56.3144,56.3821,56.3059,56.3652,44056.0
2018-04-26 13:10:00,66.56,66.71,66.56,66.68,45585.0,56.3652,56.4922,56.3652,56.4668,45585.0
2018-04-26 13:20:00,66.68,66.7,66.63,66.65,33149.0,56.4668,56.4837,56.4245,56.4414,33149.0
2018-04-26 13:30:00,66.64,66.64,66.53,66.53,37409.0,56.4329,56.4329,56.3398,56.3398,37409.0
2018-04-26 13:40:00,66.54,66.56,66.5,66.51,35091.0,56.3483,56.3652,56.3144,56.3228,35091.0
2018-04-26 13:50:00,66.52,66.66,66.51,66.66,47193.0,56.3313,56.4499,56.3228,56.4499,47193.0
2018-04-26 14:00:00,66.65,66.81,66.64,66.81,123562.0,56.4414,56.5769,56.4329,56.5769,123562.0
2018-04-26 14:10:00,66.8,66.84,66.74,66.77,46934.0,56.5684,56.6023,56.5176,56.543,46934.0
2018-04-26 14:20:00,66.77,66.86,66.72,66.86,48666.0,56.543,56.6192,56.5007,56.6192,48666.0
2018-04-26 14:30:00,66.86,66.87,66.76,66.8,119162.0,56.6192,56.6277,56.5346,56.5684,119162.0
2018-04-26 14:40:00,66.8,66.86,66.77,66.78,74195.0,56.5684,56.6192,56.543,56.5515,74195.0
2018-04-26 14:50:00,66.78,66.81,66.74,66.77,61750.0,56.5515,56.5769,56.5176,56.543,61750.0
2018-04-26 15:00:00,66.78,66.83,66.7,66.72,63930.0,56.5515,56.5938,56.4837,56.5007,63930.0
2018-04-26 15:10:00,66.73,66.77,66.68,66.75,106071.0,56.5092,56.543,56.4668,56.5261,106071.0
2018-04-26 15:20:00,66.75,66.75,66.61,66.62,66307.0,56.5261,56.5261,56.4075,56.416,66307.0
2018-04-26 15:30:00,66.62,66.78,66.61,66.73,108745.0,56.416,56.5515,56.4075,56.5092,108745.0
2018-04-26 15:40:00,66.73,66.88,66.69,66.73,141058.0,56.5092,56.6362,56.4753,56.5092,141058.0
2018-04-26 15:50:00,66.72,66.82,66.6,66.64,306626.0,56.5007,56.5854,56.3991,56.4329,306626.0
2018-04-27 09:30:00,65.89,65.95,64.84,65.68,454280.0,55.7978,55.8486,54.9086,55.62,454280.0
2018-04-27 09:40:00,65.74,66.19,65.48,65.89,229891.0,55.6708,56.0519,55.4506,55.7978,229891.0
2018-04-27 09:50:00,65.87,66.21,65.63,66.2,276692.0,55.7809,56.0688,55.5776,56.0603,276692.0
2018-04-27 10:00:00,66.2,66.57,66.11,66.52,137195.0,56.0603,56.3737,55.9841,56.3313,137195.0
2018-04-27 10:10:00,66.53,66.75,66.41,66.52,113276.0,56.3398,56.5261,56.2382,56.3313,113276.0
2018-04-27 10:20:00,66.53,66.75,66.51,66.73,128706.0,56.3398,56.5261,56.3228,56.5092,128706.0
2018-04-27 10:30:00,66.74,66.87,66.65,66.85,107500.0,56.5176,56.6277,56.4414,56.6108,107500.0
2018-04-27 10:40:00,66.85,67.12,66.77,66.81,145572.0,56.6108,56.8394,56.543,56.5769,145572.0
2018-04-27 10:50:00,66.81,67.09,66.67,66.77,151730.0,56.5769,56.814,56.4583,56.543,151730.0
2018-04-27 11:00:00,66.77,66.82,66.3,66.78,198560.0,56.543,56.5854,56.145,56.5515,198560.0
2018-04-27 11:10:00,66.8,66.98,66.42,66.42,150046.0,56.5684,56.7209,56.2466,56.2466,150046.0
2018-04-27 11:20:00,66.45,66.83,66.35,66.8,103897.0,56.272,56.5938,56.1874,56.5684,103897.0
2018-04-27 11:30:00,66.8,66.92,66.73,66.91,76384.0,56.5684,56.6701,56.5092,56.6616,76384.0
2018-04-27 11:40:00,66.9,67.09,66.86,67.09,102023.0,56.6531,56.814,56.6192,56.814,102023.0
2018-04-27 11:50:00,67.08,67.08,66.56,66.72,149481.0,56.8055,56.8055,56.3652,56.5007,149481.0
2018-04-27 12:00:00,66.72,66.8,66.65,66.72,78705.0,56.5007,56.5684,56.4414,56.5007,78705.0
2018-04-27 12:10:00,66.73,66.75,66.57,66.61,85571.0,56.5092,56.5261,56.3737,56.4075,85571.0
2018-04-27 12:20:00,66.61,66.62,66.43,66.44,92775.0,56.4075,56.416,56.2551,56.2636,92775.0
2018-04-27 12:30:00,66.43,66.45,65.91,66.41,144902.0,56.2551,56.272,55.8147,56.2382,144902.0
2018-04-27 12:40:00,66.41,66.65,66.41,66.61,103030.0,56.2382,56.4414,56.2382,56.4075,103030.0
2018-04-27 12:50:00,66.62,66.69,66.59,66.66,99709.0,56.416,56.4753,56.3906,56.4499,99709.0
2018-04-27 13:00:00,66.66,66.67,66.56,66.63,66203.0,56.4499,56.4583,56.3652,56.4245,66203.0
2018-04-27 13:10:00,66.63,66.65,66.54,66.57,46970.0,56.4245,56.4414,56.3483,56.3737,46970.0
2018-04-27 13:20:00,66.57,66.61,66.53,66.53,64301.0,56.3737,56.4075,56.3398,56.3398,64301.0
2018-04-27 13:30:00,66.53,66.55,66.5,66.51,46882.0,56.3398,56.3567,56.3144,56.3228,46882.0
2018-04-27 13:40:00,66.51,66.56,66.42,66.42,58463.0,56.3228,56.3652,56.2466,56.2466,58463.0
2018-04-27 13:50:00,66.42,66.44,66.3,66.41,70898.0,56.2466,56.2636,56.145,56.2382,70898.0
2018-04-27 14:00:00,66.41,66.58,66.39,66.52,109087.0,56.2382,56.3821,56.2212,56.3313,109087.0
2018-04-27 14:10:00,66.53,66.71,66.49,66.7,165001.0,56.3398,56.4922,56.3059,56.4837,165001.0
2018-04-27 14:20:00,66.7,66.81,66.58,66.68,105147.0,56.4837,56.5769,56.3821,56.4668,105147.0
2018-04-27 14:30:00,66.67,66.7,66.64,66.66,113901.0,56.4583,56.4837,56.4329,56.4499,113901.0
2018-04-27 14:40:00,66.67,66.68,66.62,66.67,73956.0,56.4583,56.4668,56.416,56.4583,73956.0
2018-04-27 14:50:00,66.67,66.94,66.65,66.92,206708.0,56.4583,56.687,56.4414,56.6701,206708.0
2018-04-27 15:00:00,66.91,66.97,66.87,66.95,102751.0,56.6616,56.7124,56.6277,56.6955,102751.0
2018-04-27 15:10:00,66.94,66.99,66.66,66.7,134839.0,56.687,56.7293,56.4499,56.4837,134839.0
2018-04-27 15:20:00,66.7,66.95,66.69,66.89,184693.0,56.4837,56.6955,56.4753,56.6446,184693.0
2018-04-27 15:30:00,66.9,66.9,66.76,66.78,146714.0,56.6531,56.6531,56.5346,56.5515,146714.0
2018-04-27 15:40:00,66.78,66.8,66.69,66.73,228086.0,56.5515,56.5684,56.4753,56.5092,228086.0
2018-04-27 15:50:00,66.73,66.73,66.58,66.59,633847.0,56.5092,56.5092,56.3821,56.3906,633847.0
2018-04-30 09:30:00,65.92,66.15,65.74,65.89,217521.0,55.8232,56.018,55.6708,55.7978,217521.0
2018-04-30 09:40:00,65.87,66.1,65.82,65.85,76306.0,55.7809,55.9756,55.7385,55.7639,76306.0
2018-04-30 09:50:00,65.86,65.88,65.59,65.87,79311.0,55.7724,55.7893,55.5438,55.7809,79311.0
2018-04-30 10:00:00,65.86,65.86,65.7,65.76,75674.0,55.7724,55.7724,55.6369,55.6877,75674.0
2018-04-30 10:10:00,65.75,65.82,65.66,65.79,105507.0,55.6793,55.7385,55.603,55.7131,105507.0
2018-04-30 10:20:00,65.79,65.82,65.71,65.76,98673.0,55.7131,55.7385,55.6454,55.6877,98673.0
2018-04-30 10:30:00,65.76,65.77,65.58,65.67,176938.0,55.6877,55.6962,55.5353,55.6115,176938.0
2018-04-30 10:40:00,65.67,65.69,65.52,65.54,162957.0,55.6115,55.6284,55.4845,55.5014,162957.0
2018-04-30 10:50:00,65.55,65.57,65.44,65.47,84009.0,55.5099,55.5268,55.4167,55.4421,84009.0
2018-04-30 11:00:00,65.47,65.57,65.47,65.5,128740.0,55.4421,55.5268,55.4421,55.4675,128740.0
2018-04-30 11:10:00,65.5,65.59,65.47,65.56,82901.0,55.4675,55.5438,55.4421,55.5184,82901.0
2018-04-30 11:20:00,65.56,65.68,65.53,65.67,162798.0,55.5184,55.62,55.493,55.6115,162798.0
2018-04-30 11:30:00,65.67,65.79,65.66,65.69,129885.0,55.6115,55.7131,55.603,55.6284,129885.0
2018-04-30 11:40:00,65.68,65.73,65.59,65.72,89342.0,55.62,55.6623,55.5438,55.6539,89342.0
2018-04-30 11:50:00,65.71,65.71,65.63,65.64,105812.0,55.6454,55.6454,55.5776,55.5861,105812.0
2018-04-30 12:00:00,65.64,65.64,65.44,65.49,93553.0,55.5861,55.5861,55.4167,55.4591,93553.0
2018-04-30 12:10:00,65.5,65.5,65.25,65.28,87509.0,55.4675,55.4675,55.2558,55.2812,87509.0
2018-04-30 12:20:00,65.28,65.31,65.17,65.2,103249.0,55.2812,55.3066,55.1881,55.2135,103249.0
2018-04-30 12:30:00,65.19,65.24,65.15,65.19,59701.0,55.205,55.2474,55.1712,55.205,59701.0
2018-04-30 12:40:00,65.19,65.22,65.08,65.15,191309.0,55.205,55.2304,55.1119,55.1712,191309.0
2018-04-30 12:50:00,65.15,65.16,65.02,65.13,168897.0,55.1712,55.1796,55.0611,55.1542,168897.0
2018-04-30 13:00:00,65.12,65.14,65.05,65.07,121170.0,55.1458,55.1627,55.0865,55.1034,121170.0
2018-04-30 13:10:00,65.06,65.12,64.99,65.11,134859.0,55.0949,55.1458,55.0357,55.1373,134859.0
2018-04-30 13:20:00,65.12,65.13,65.03,65.06,88773.0,55.1458,55.1542,55.0695,55.0949,88773.0
2018-04-30 13:30:00,65.06,65.1,65.05,65.08,78776.0,55.0949,55.1288,55.0865,55.1119,78776.0
2018-04-30 13:40:00,65.08,65.17,65.07,65.16,112985.0,55.1119,55.1881,55.1034,55.1796,112985.0
2018-04-30 13:50:00,65.16,65.2,65.12,65.13,66857.0,55.1796,55.2135,55.1458,55.1542,66857.0
2018-04-30 14:00:00,65.13,65.13,65.0,65.0,96100.0,55.1542,55.1542,55.0441,55.0441,96100.0
2018-04-30 14:10:00,65.01,65.11,65.0,65.05,115886.0,55.0526,55.1373,55.0441,55.0865,115886.0
2018-04-30 14:20:00,65.05,65.12,65.03,65.08,73546.0,55.0865,55.1458,55.0695,55.1119,73546.0
2018-04-30 14:30:00,65.07,65.12,65.05,65.09,85444.0,55.1034,55.1458,55.0865,55.1203,85444.0
2018-04-30 14:40:00,65.09,65.12,65.04,65.11,98093.0,55.1203,55.1458,55.078,55.1373,98093.0
2018-04-30 14:50:00,65.1,65.14,65.07,65.12,92130.0,55.1288,55.1627,55.1034,55.1458,92130.0
2018-04-30 15:00:00,65.11,65.12,65.07,65.1,80893.0,55.1373,55.1458,55.1034,55.1288,80893.0
2018-04-30 15:10:00,65.09,65.14,65.05,65.12,134571.0,55.1203,55.1627,55.0865,55.1458,134571.0
2018-04-30 15:20:00,65.12,65.12,65.04,65.11,112873.0,55.1458,55.1458,55.078,55.1373,112873.0
2018-04-30 15:30:00,65.11,65.25,65.08,65.24,195647.0,55.1373,55.2558,55.1119,55.2474,195647.0
2018-04-30 15:40:00,65.25,65.35,65.24,65.3,268373.0,55.2558,55.3405,55.2474,55.2982,268373.0
2018-04-30 15:50:00,65.29,65.31,65.2,65.22,588998.0,55.2897,55.3066,55.2135,55.2304,588998.0
2018-05-01 09:30:00,64.78,65.09,64.67,65.03,268983.0,54.8578,55.1203,54.7647,55.0695,268983.0
2018-05-01 09:40:00,65.04,65.09,64.81,64.89,95424.0,55.078,55.1203,54.8832,54.951,95424.0
2018-05-01 09:50:00,64.88,65.33,64.79,65.29,204519.0,54.9425,55.3236,54.8663,55.2897,204519.0
2018-05-01 10:00:00,65.29,65.39,65.18,65.22,134493.0,55.2897,55.3744,55.1966,55.2304,134493.0
2018-05-01 10:10:00,65.22,65.25,65.11,65.21,99876.0,55.2304,55.2558,55.1373,55.222,99876.0
2018-05-01 10:20:00,65.21,65.22,64.99,65.01,98138.0,55.222,55.2304,55.0357,55.0526,98138.0
2018-05-01 10:30:00,65.01,65.01,64.89,64.9,106599.0,55.0526,55.0526,54.951,54.9594,106599.0
2018-05-01 10:40:00,64.91,64.96,64.87,64.88,183084.0,54.9679,55.0103,54.934,54.9425,183084.0
2018-05-01 10:50:00,64.87,64.9,64.81,64.89,133663.0,54.934,54.9594,54.8832,54.951,133663.0
2018-05-01 11:00:00,64.89,64.89,64.67,64.75,77348.0,54.951,54.951,54.7647,54.8324,77348.0
2018-05-01 11:10:00,64.75,64.88,64.73,64.88,67629.0,54.8324,54.9425,54.8155,54.9425,67629.0
2018-05-01 11:20:00,64.88,64.92,64.81,64.85,74698.0,54.9425,54.9764,54.8832,54.9171,74698.0
2018-05-01 11:30:00,64.84,64.93,64.84,64.9,77002.0,54.9086,54.9849,54.9086,54.9594,77002.0
2018-05-01 11:40:00,64.9,64.95,64.86,64.86,58934.0,54.9594,55.0018,54.9256,54.9256,58934.0
2018-05-01 11:50:00,64.86,64.88,64.78,64.79,95391.0,54.9256,54.9425,54.8578,54.8663,95391.0
2018-05-01 12:00:00,64.79,64.91,64.79,64.84,47829.0,54.8663,54.9679,54.8663,54.9086,47829.0
2018-05-01 12:10:00,64.84,64.95,64.84,64.84,59131.0,54.9086,55.0018,54.9086,54.9086,59131.0
2018-05-01 12:20:00,64.84,64.95,64.81,64.92,39420.0,54.9086,55.0018,54.8832,54.9764,39420.0
2018-05-01 12:30:00,64.92,64.97,64.88,64.88,61219.0,54.9764,55.0187,54.9425,54.9425,61219.0
2018-05-01 12:40:00,64.89,64.89,64.78,64.8,56715.0,54.951,54.951,54.8578,54.8748,56715.0
2018-05-01 12:50:00,64.81,64.83,64.77,64.8,38899.0,54.8832,54.9002,54.8494,54.8748,38899.0
2018-05-01 13:00:00,64.8,64.8,64.67,64.71,82913.0,54.8748,54.8748,54.7647,54.7985,82913.0
2018-05-01 13:10:00,64.71,64.75,64.63,64.65,58904.0,54.7985,54.8324,54.7308,54.7477,58904.0
2018-05-01 13:20:00,64.65,64.75,64.65,64.73,44713.0,54.7477,54.8324,54.7477,54.8155,44713.0
2018-05-01 13:30:00,64.73,64.8,64.73,64.78,33730.0,54.8155,54.8748,54.8155,54.8578,33730.0
2018-05-01 13:40:00,64.79,64.9,64.78,64.9,49297.0,54.8663,54.9594,54.8578,54.9594,49297.0
2018-05-01 13:50:00,64.91,64.91,64.82,64.84,47593.0,54.9679,54.9679,54.8917,54.9086,47593.0
2018-05-01 14:00:00,64.84,64.88,64.76,64.76,54625.0,54.9086,54.9425,54.8409,54.8409,54625.0
2018-05-01 14:10:00,64.77,64.82,64.72,64.72,47760.0,54.8494,54.8917,54.807,54.807,47760.0
2018-05-01 14:20:00,64.72,64.78,64.7,64.71,52319.0,54.807,54.8578,54.7901,54.7985,52319.0
2018-05-01 14:30:00,64.69,64.76,64.68,64.76,55872.0,54.7816,54.8409,54.7731,54.8409,55872.0
2018-05-01 14:40:00,64.75,64.97,64.75,64.92,66875.0,54.8324,55.0187,54.8324,54.9764,66875.0
2018-05-01 14:50:00,64.92,64.96,64.89,64.95,68765.0,54.9764,55.0103,54.951,55.0018,68765.0
2018-05-01 15:00:00,64.94,64.99,64.89,64.89,91512.0,54.9933,55.0357,54.951,54.951,91512.0
2018-05-01 15:10:00,64.89,64.89,64.73,64.74,69501.0,54.951,54.951,54.8155,54.824,69501.0
2018-05-01 15:20:00,64.74,64.75,64.65,64.72,163465.0,54.824,54.8324,54.7477,54.807,163465.0
2018-05-01 15:30:00,64.72,64.81,64.72,64.76,132038.0,54.807,54.8832,54.807,54.8409,132038.0
2018-05-01 15:40:00,64.76,64.9,64.76,64.88,178189.0,54.8409,54.9594,54.8409,54.9425,178189.0
2018-05-01 15:50:00,64.88,64.91,64.77,64.85,340253.0,54.9425,54.9679,54.8494,54.9171,340253.0
2018-05-02 09:30:00,64.74,64.85,64.43,64.84,293408.0,54.824,54.9171,54.5614,54.9086,293408.0
2018-05-02 09:40:00,64.82,64.83,64.56,64.64,128625.0,54.8917,54.9002,54.6715,54.7393,128625.0
2018-05-02 09:50:00,64.64,64.67,64.5,64.52,172244.0,54.7393,54.7647,54.6207,54.6377,172244.0
2018-05-02 10:00:00,64.51,64.54,64.34,64.38,152936.0,54.6292,54.6546,54.4852,54.5191,152936.0
2018-05-02 10:10:00,64.37,64.56,64.34,64.49,150279.0,54.5106,54.6715,54.4852,54.6122,150279.0
2018-05-02 10:20:00,64.49,64.61,64.46,64.59,106114.0,54.6122,54.7139,54.5868,54.6969,106114.0
2018-05-02 10:30:00,64.59,64.65,64.51,64.53,140917.0,54.6969,54.7477,54.6292,54.6461,140917.0
2018-05-02 10:40:00,64.52,64.53,64.34,64.41,124653.0,54.6377,54.6461,54.4852,54.5445,124653.0
2018-05-02 10:50:00,64.42,64.56,64.39,64.41,96342.0,54.553,54.6715,54.5276,54.5445,96342.0
2018-05-02 11:00:00,64.4,64.41,64.34,64.39,153968.0,54.536,54.5445,54.4852,54.5276,153968.0
2018-05-02 11:10:00,64.39,64.46,64.3,64.3,102714.0,54.5276,54.5868,54.4513,54.4513,102714.0
2018-05-02 11:20:00,64.3,64.4,64.3,64.32,183535.0,54.4513,54.536,54.4513,54.4683,183535.0
2018-05-02 11:30:00,64.31,64.32,64.24,64.26,138746.0,54.4598,54.4683,54.4005,54.4175,138746.0
2018-05-02 11:40:00,64.25,64.3,64.07,64.07,147120.0,54.409,54.4513,54.2566,54.2566,147120.0
2018-05-02 11:50:00,64.08,64.12,63.99,64.12,210450.0,54.265,54.2989,54.1888,54.2989,210450.0
2018-05-02 12:00:00,64.11,64.17,64.02,64.07,151766.0,54.2905,54.3413,54.2142,54.2566,151766.0
2018-05-02 12:10:00,64.07,64.14,64.03,64.05,102277.0,54.2566,54.3159,54.2227,54.2396,102277.0
2018-05-02 12:20:00,64.05,64.12,64.03,64.07,47434.0,54.2396,54.2989,54.2227,54.2566,47434.0
2018-05-02 12:30:00,64.06,64.06,64.0,64.06,98553.0,54.2481,54.2481,54.1973,54.2481,98553.0
2018-05-02 12:40:00,64.06,64.08,63.99,64.02,84268.0,54.2481,54.265,54.1888,54.2142,84268.0
2018-05-02 12:50:00,64.02,64.03,63.94,63.96,106175.0,54.2142,54.2227,54.1465,54.1634,106175.0
2018-05-02 13:00:00,63.96,64.01,63.94,64.0,106856.0,54.1634,54.2058,54.1465,54.1973,106856.0
2018-05-02 13:10:00,64.01,64.05,63.87,63.89,91056.0,54.2058,54.2396,54.0872,54.1041,91056.0
2018-05-02 13:20:00,63.88,63.95,63.88,63.9,89880.0,54.0957,54.155,54.0957,54.1126,89880.0
2018-05-02 13:30:00,63.9,63.93,63.87,63.9,65373.0,54.1126,54.138,54.0872,54.1126,65373.0
2018-05-02 13:40:00,63.89,63.94,63.88,63.91,114466.0,54.1041,54.1465,54.0957,54.1211,114466.0
2018-05-02 13:50:00,63.91,63.95,63.89,63.91,124672.0,54.1211,54.155,54.1041,54.1211,124672.0
2018-05-02 14:00:00,63.91,63.98,63.88,63.95,176949.0,54.1211,54.1804,54.0957,54.155,176949.0
2018-05-02 14:10:00,63.94,63.98,63.72,63.73,109328.0,54.1465,54.1804,53.9602,53.9687,109328.0
2018-05-02 14:20:00,63.74,63.74,63.65,63.69,123138.0,53.9771,53.9771,53.9009,53.9348,123138.0
2018-05-02 14:30:00,63.68,63.71,63.58,63.63,98396.0,53.9263,53.9517,53.8416,53.884,98396.0
2018-05-02 14:40:00,63.62,63.73,63.58,63.71,119781.0,53.8755,53.9687,53.8416,53.9517,119781.0
2018-05-02 14:50:00,63.72,63.73,63.62,63.65,135159.0,53.9602,53.9687,53.8755,53.9009,135159.0
2018-05-02 15:00:00,63.66,63.66,63.52,63.56,121377.0,53.9094,53.9094,53.7908,53.8247,121377.0
2018-05-02 15:10:00,63.56,63.58,63.44,63.44,157826.0,53.8247,53.8416,53.7231,53.7231,157826.0
2018-05-02 15:20:00,63.44,63.45,63.28,63.35,182300.0,53.7231,53.7315,53.5876,53.6469,182300.0
2018-05-02 15:30:00,63.36,63.36,63.23,63.25,204721.0,53.6553,53.6553,53.5452,53.5622,204721.0
2018-05-02 15:40:00,63.24,63.29,63.02,63.05,480913.0,53.5537,53.596,53.3674,53.3928,480913.0
2018-05-02 15:50:00,63.04,63.2,63.02,63.15,590201.0,53.3843,53.5198,53.3674,53.4775,590201.0
2018-05-03 09:30:00,63.05,63.23,62.84,63.16,227521.0,53.3928,53.5452,53.215,53.486,227521.0
2018-05-03 09:40:00,63.17,63.43,63.08,63.37,126452.0,53.4944,53.7146,53.4182,53.6638,126452.0
2018-05-03 09:50:00,63.35,63.35,63.05,63.15,101529.0,53.6469,53.6469,53.3928,53.4775,101529.0
2018-05-03 10:00:00,63.16,63.2,62.91,63.01,210199.0,53.486,53.5198,53.2743,53.3589,210199.0
2018-05-03 10:10:00,63.01,63.26,62.99,63.26,143336.0,53.3589,53.5706,53.342,53.5706,143336.0
2018-05-03 10:20:00,63.26,63.34,63.21,63.27,101381.0,53.5706,53.6384,53.5283,53.5791,101381.0
2018-05-03 10:30:00,63.26,63.29,63.04,63.11,113618.0,53.5706,53.596,53.3843,53.4436,113618.0
2018-05-03 10:40:00,63.11,63.19,63.03,63.14,100026.0,53.4436,53.5114,53.3759,53.469,100026.0
2018-05-03 10:50:00,63.14,63.15,62.97,63.05,173489.0,53.469,53.4775,53.3251,53.3928,173489.0
2018-05-03 11:00:00,63.05,63.23,63.04,63.22,137552.0,53.3928,53.5452,53.3843,53.5368,137552.0
2018-05-03 11:10:00,63.21,63.29,63.14,63.18,93111.0,53.5283,53.596,53.469,53.5029,93111.0
2018-05-03 11:20:00,63.19,63.19,63.02,63.03,137784.0,53.5114,53.5114,53.3674,53.3759,137784.0
2018-05-03 11:30:00,63.02,63.16,62.96,63.13,82734.0,53.3674,53.486,53.3166,53.4606,82734.0
2018-05-03 11:40:00,63.14,63.27,63.08,63.26,203313.0,53.469,53.5791,53.4182,53.5706,203313.0
2018-05-03 11:50:00,63.26,63.33,63.24,63.28,96576.0,53.5706,53.6299,53.5537,53.5876,96576.0
2018-05-03 12:00:00,63.28,63.34,63.17,63.17,61683.0,53.5876,53.6384,53.4944,53.4944,61683.0
2018-05-03 12:10:00,63.18,63.24,63.09,63.2,212671.0,53.5029,53.5537,53.4267,53.5198,212671.0
2018-05-03 12:20:00,63.2,63.22,63.08,63.11,115711.0,53.5198,53.5368,53.4182,53.4436,115711.0
2018-05-03 12:30:00,63.11,63.18,63.04,63.11,110218.0,53.4436,53.5029,53.3843,53.4436,110218.0
2018-05-03 12:40:00,63.11,63.21,63.08,63.21,138541.0,53.4436,53.5283,53.4182,53.5283,138541.0
2018-05-03 12:50:00,63.2,63.38,63.16,63.37,129499.0,53.5198,53.6723,53.486,53.6638,129499.0
2018-05-03 13:00:00,63.36,63.42,63.27,63.33,104234.0,53.6553,53.7061,53.5791,53.6299,104234.0
2018-05-03 13:10:00,63.32,63.49,63.31,63.38,119344.0,53.6215,53.7654,53.613,53.6723,119344.0
2018-05-03 13:20:00,63.38,63.43,63.24,63.34,100954.0,53.6723,53.7146,53.5537,53.6384,100954.0
2018-05-03 13:30:00,63.33,63.7,63.33,63.7,186638.0,53.6299,53.9432,53.6299,53.9432,186638.0
2018-05-03 13:40:00,63.69,63.75,63.64,63.69,94796.0,53.9348,53.9856,53.8924,53.9348,94796.0
2018-05-03 13:50:00,63.69,63.7,63.56,63.56,69812.0,53.9348,53.9432,53.8247,53.8247,69812.0
2018-05-03 14:00:00,63.57,63.59,63.48,63.59,95233.0,53.8332,53.8501,53.7569,53.8501,95233.0
2018-05-03 14:10:00,63.59,63.59,63.47,63.51,56809.0,53.8501,53.8501,53.7485,53.7824,56809.0
2018-05-03 14:20:00,63.51,63.58,63.47,63.58,129170.0,53.7824,53.8416,53.7485,53.8416,129170.0
2018-05-03 14:30:00,63.58,63.64,63.44,63.47,84555.0,53.8416,53.8924,53.7231,53.7485,84555.0
2018-05-03 14:40:00,63.46,63.46,63.27,63.28,63240.0,53.74,53.74,53.5791,53.5876,63240.0
2018-05-03 14:50:00,63.27,63.28,63.15,63.24,76831.0,53.5791,53.5876,53.4775,53.5537,76831.0
2018-05-03 15:00:00,63.25,63.34,63.18,63.18,81482.0,53.5622,53.6384,53.5029,53.5029,81482.0
2018-05-03 15:10:00,63.19,63.26,63.13,63.22,107502.0,53.5114,53.5706,53.4606,53.5368,107502.0
2018-05-03 15:20:00,63.23,63.29,63.19,63.28,143757.0,53.5452,53.596,53.5114,53.5876,143757.0
2018-05-03 15:30:00,63.28,63.29,63.18,63.19,143588.0,53.5876,53.596,53.5029,53.5114,143588.0
2018-05-03 15:40:00,63.19,63.32,63.19,63.27,222180.0,53.5114,53.6215,53.5114,53.5791,222180.0
2018-05-03 15:50:00,63.26,63.33,63.2,63.3,357506.0,53.5706,53.6299,53.5198,53.6045,357506.0
2018-05-04 09:30:00,63.41,63.67,63.33,63.66,131165.0,53.6977,53.9178,53.6299,53.9094,131165.0
2018-05-04 09:40:00,63.66,63.81,63.53,63.8,71590.0,53.9094,54.0364,53.7993,54.0279,71590.0
2018-05-04 09:50:00,63.79,63.89,63.74,63.86,106395.0,54.0195,54.1041,53.9771,54.0787,106395.0
2018-05-04 10:00:00,63.86,63.91,63.77,63.84,83352.0,54.0787,54.1211,54.0025,54.0618,83352.0
2018-05-04 10:10:00,63.83,64.0,63.81,63.88,64527.0,54.0533,54.1973,54.0364,54.0957,64527.0
2018-05-04 10:20:00,63.89,63.96,63.83,63.94,105855.0,54.1041,54.1634,54.0533,54.1465,105855.0
2018-05-04 10:30:00,63.94,64.0,63.84,63.85,87131.0,54.1465,54.1973,54.0618,54.0703,87131.0
2018-05-04 10:40:00,63.85,63.95,63.76,63.91,75054.0,54.0703,54.155,53.9941,54.1211,75054.0
2018-05-04 10:50:00,63.91,63.91,63.68,63.68,88108.0,54.1211,54.1211,53.9263,53.9263,88108.0
2018-05-04 11:00:00,63.69,63.81,63.64,63.76,120348.0,53.9348,54.0364,53.8924,53.9941,120348.0
2018-05-04 11:10:00,63.77,63.78,63.68,63.76,46104.0,54.0025,54.011,53.9263,53.9941,46104.0
2018-05-04 11:20:00,63.76,63.82,63.75,63.76,44511.0,53.9941,54.0449,53.9856,53.9941,44511.0
2018-05-04 11:30:00,63.77,63.92,63.77,63.86,63482.0,54.0025,54.1296,54.0025,54.0787,63482.0
2018-05-04 11:40:00,63.86,63.9,63.8,63.85,37119.0,54.0787,54.1126,54.0279,54.0703,37119.0
2018-05-04 11:50:00,63.85,63.89,63.75,63.75,42484.0,54.0703,54.1041,53.9856,53.9856,42484.0
2018-05-04 12:00:00,63.75,63.81,63.72,63.76,39128.0,53.9856,54.0364,53.9602,53.9941,39128.0
2018-05-04 12:10:00,63.76,63.79,63.66,63.68,59174.0,53.9941,54.0195,53.9094,53.9263,59174.0
2018-05-04 12:20:00,63.67,63.7,63.65,63.69,30011.0,53.9178,53.9432,53.9009,53.9348,30011.0
2018-05-04 12:30:00,63.7,63.79,63.69,63.78,38505.0,53.9432,54.0195,53.9348,54.011,38505.0
2018-05-04 12:40:00,63.78,63.78,63.73,63.76,38756.0,54.011,54.011,53.9687,53.9941,38756.0
2018-05-04 12:50:00,63.76,63.85,63.75,63.77,60597.0,53.9941,54.0703,53.9856,54.0025,60597.0
2018-05-04 13:00:00,63.77,63.82,63.77,63.77,112835.0,54.0025,54.0449,54.0025,54.0025,112835.0
2018-05-04 13:10:00,63.77,63.8,63.72,63.79,48477.0,54.0025,54.0279,53.9602,54.0195,48477.0
2018-05-04 13:20:00,63.8,63.84,63.76,63.83,38770.0,54.0279,54.0618,53.9941,54.0533,38770.0
2018-05-04 13:30:00,63.83,63.83,63.74,63.76,50002.0,54.0533,54.0533,53.9771,53.9941,50002.0
2018-05-04 13:40:00,63.76,63.79,63.72,63.74,41958.0,53.9941,54.0195,53.9602,53.9771,41958.0
2018-05-04 13:50:00,63.73,63.77,63.7,63.74,44655.0,53.9687,54.0025,53.9432,53.9771,44655.0
2018-05-04 14:00:00,63.75,63.82,63.74,63.82,78556.0,53.9856,54.0449,53.9771,54.0449,78556.0
2018-05-04 14:10:00,63.81,63.86,63.79,63.85,47596.0,54.0364,54.0787,54.0195,54.0703,47596.0
2018-05-04 14:20:00,63.85,63.97,63.83,63.97,42365.0,54.0703,54.1719,54.0533,54.1719,42365.0
2018-05-04 14:30:00,63.97,63.98,63.89,63.89,110608.0,54.1719,54.1804,54.1041,54.1041,110608.0
2018-05-04 14:40:00,63.9,64.02,63.89,63.99,98206.0,54.1126,54.2142,54.1041,54.1888,98206.0
2018-05-04 14:50:00,63.99,64.01,63.92,63.93,45119.0,54.1888,54.2058,54.1296,54.138,45119.0
2018-05-04 15:00:00,63.93,63.99,63.84,63.88,51966.0,54.138,54.1888,54.0618,54.0957,51966.0
2018-05-04 15:10:00,63.87,63.88,63.81,63.87,74389.0,54.0872,54.0957,54.0364,54.0872,74389.0
2018-05-04 15:20:00,63.87,63.95,63.86,63.91,47960.0,54.0872,54.155,54.0787,54.1211,47960.0
2018-05-04 15:30:00,63.92,63.92,63.78,63.79,78266.0,54.1296,54.1296,54.011,54.0195,78266.0
2018-05-04 15:40:00,63.78,63.8,63.69,63.7,102606.0,54.011,54.0279,53.9348,53.9432,102606.0
2018-05-04 15:50:00,63.7,63.72,63.64,63.72,341584.0,53.9432,53.9602,53.8924,53.9602,341584.0
2018-05-07 09:30:00,63.87,63.94,63.55,63.9,101194.0,54.0872,54.1465,53.8162,54.1126,101194.0
2018-05-07 09:40:00,63.89,64.01,63.81,63.98,47819.0,54.1041,54.2058,54.0364,54.1804,47819.0
2018-05-07 09:50:00,63.96,63.98,63.82,63.86,32534.0,54.1634,54.1804,54.0449,54.0787,32534.0
2018-05-07 10:00:00,63.85,63.87,63.58,63.58,56559.0,54.0703,54.0872,53.8416,53.8416,56559.0
2018-05-07 10:10:00,63.58,63.67,63.49,63.56,54648.0,53.8416,53.9178,53.7654,53.8247,54648.0
2018-05-07 10:20:00,63.54,63.56,63.46,63.48,48984.0,53.8078,53.8247,53.74,53.7569,48984.0
2018-05-07 10:30:00,63.47,63.51,63.3,63.34,52804.0,53.7485,53.7824,53.6045,53.6384,52804.0
2018-05-07 10:40:00,63.33,63.37,63.25,63.26,45521.0,53.6299,53.6638,53.5622,53.5706,45521.0
2018-05-07 10:50:00,63.26,63.27,63.06,63.22,57212.0,53.5706,53.5791,53.4013,53.5368,57212.0
2018-05-07 11:00:00,63.22,63.25,63.13,63.15,54349.0,53.5368,53.5622,53.4606,53.4775,54349.0
2018-05-07 11:10:00,63.16,63.23,63.11,63.11,53410.0,53.486,53.5452,53.4436,53.4436,53410.0
2018-05-07 11:20:00,63.11,63.13,63.04,63.12,61199.0,53.4436,53.4606,53.3843,53.4521,61199.0
2018-05-07 11:30:00,63.13,63.2,63.12,63.16,48551.0,53.4606,53.5198,53.4521,53.486,48551.0
2018-05-07 11:40:00,63.16,63.17,63.04,63.05,47477.0,53.486,53.4944,53.3843,53.3928,47477.0
2018-05-07 11:50:00,63.05,63.11,63.04,63.1,51127.0,53.3928,53.4436,53.3843,53.4351,51127.0
2018-05-07 12:00:00,63.1,63.11,63.0,63.02,122745.0,53.4351,53.4436,53.3505,53.3674,122745.0
2018-05-07 12:10:00,63.02,63.12,63.01,63.11,40178.0,53.3674,53.4521,53.3589,53.4436,40178.0
2018-05-07 12:20:00,63.1,63.1,63.01,63.02,49247.0,53.4351,53.4351,53.3589,53.3674,49247.0
2018-05-07 12:30:00,63.02,63.06,62.98,63.03,57657.0,53.3674,53.4013,53.3335,53.3759,57657.0
2018-05-07 12:40:00,63.03,63.03,62.94,62.97,46749.0,53.3759,53.3759,53.2997,53.3251,46749.0
2018-05-07 12:50:00,62.98,62.98,62.93,62.96,48182.0,53.3335,53.3335,53.2912,53.3166,48182.0
2018-05-07 13:00:00,62.96,62.98,62.9,62.95,52397.0,53.3166,53.3335,53.2658,53.3081,52397.0
2018-05-07 13:10:00,62.96,62.97,62.91,62.93,49719.0,53.3166,53.3251,53.2743,53.2912,49719.0
2018-05-07 13:20:00,62.94,62.98,62.93,62.97,41658.0,53.2997,53.3335,53.2912,53.3251,41658.0
2018-05-07 13:30:00,62.98,63.0,62.92,62.94,45874.0,53.3335,53.3505,53.2827,53.2997,45874.0
2018-05-07 13:40:00,62.94,63.02,62.93,62.98,67105.0,53.2997,53.3674,53.2912,53.3335,67105.0
2018-05-07 13:50:00,62.98,63.0,62.94,62.96,47031.0,53.3335,53.3505,53.2997,53.3166,47031.0
2018-05-07 14:00:00,62.96,63.02,62.94,62.99,54156.0,53.3166,53.3674,53.2997,53.342,54156.0
2018-05-07 14:10:00,62.99,63.04,62.96,63.02,44316.0,53.342,53.3843,53.3166,53.3674,44316.0
2018-05-07 14:20:00,63.02,63.07,63.0,63.04,46752.0,53.3674,53.4097,53.3505,53.3843,46752.0
2018-05-07 14:30:00,63.04,63.11,63.02,63.07,71452.0,53.3843,53.4436,53.3674,53.4097,71452.0
2018-05-07 14:40:00,63.07,63.09,62.98,62.99,47251.0,53.4097,53.4267,53.3335,53.342,47251.0
2018-05-07 14:50:00,62.99,63.01,62.95,62.96,53018.0,53.342,53.3589,53.3081,53.3166,53018.0
2018-05-07 15:00:00,62.96,62.98,62.92,62.93,78838.0,53.3166,53.3335,53.2827,53.2912,78838.0
2018-05-07 15:10:00,62.93,62.93,62.82,62.84,146243.0,53.2912,53.2912,53.198,53.215,146243.0
2018-05-07 15:20:00,62.84,62.87,62.8,62.86,164788.0,53.215,53.2404,53.1811,53.2319,164788.0
2018-05-07 15:30:00,62.86,62.89,62.84,62.86,74530.0,53.2319,53.2573,53.215,53.2319,74530.0
2018-05-07 15:40:00,62.86,62.9,62.8,62.88,143584.0,53.2319,53.2658,53.1811,53.2488,143584.0
2018-05-07 15:50:00,62.88,62.89,62.79,62.82,476162.0,53.2488,53.2573,53.1726,53.198,476162.0
2018-05-08 09:30:00,63.01,63.27,62.86,62.91,224100.0,53.3589,53.5791,53.2319,53.2743,224100.0
2018-05-08 09:40:00,62.92,63.08,62.66,62.68,85184.0,53.2827,53.4182,53.0625,53.0795,85184.0
2018-05-08 09:50:00,62.68,62.72,62.48,62.64,163474.0,53.0795,53.1134,52.9101,53.0456,163474.0
2018-05-08 10:00:00,62.65,62.68,62.49,62.57,79638.0,53.0541,53.0795,52.9186,52.9863,79638.0
2018-05-08 10:10:00,62.56,62.61,62.5,62.6,80597.0,52.9779,53.0202,52.927,53.0117,80597.0
2018-05-08 10:20:00,62.59,62.59,62.49,62.5,75792.0,53.0033,53.0033,52.9186,52.927,75792.0
2018-05-08 10:30:00,62.5,62.62,62.48,62.5,149741.0,52.927,53.0287,52.9101,52.927,149741.0
2018-05-08 10:40:00,62.51,62.55,62.43,62.43,59337.0,52.9355,52.9694,52.8678,52.8678,59337.0
2018-05-08 10:50:00,62.43,62.53,62.4,62.43,77813.0,52.8678,52.9525,52.8424,52.8678,77813.0
2018-05-08 11:00:00,62.42,62.54,62.4,62.53,118221.0,52.8593,52.9609,52.8424,52.9525,118221.0
2018-05-08 11:10:00,62.53,62.68,62.51,62.67,105520.0,52.9525,53.0795,52.9355,53.071,105520.0
2018-05-08 11:20:00,62.67,62.69,62.61,62.65,52156.0,53.071,53.0879,53.0202,53.0541,52156.0
2018-05-08 11:30:00,62.66,62.67,62.53,62.55,56333.0,53.0625,53.071,52.9525,52.9694,56333.0
2018-05-08 11:40:00,62.55,62.59,62.47,62.47,94157.0,52.9694,53.0033,52.9016,52.9016,94157.0
2018-05-08 11:50:00,62.47,62.51,62.41,62.46,124862.0,52.9016,52.9355,52.8508,52.8932,124862.0
2018-05-08 12:00:00,62.47,62.58,62.46,62.56,48910.0,52.9016,52.9948,52.8932,52.9779,48910.0
2018-05-08 12:10:00,62.56,62.59,62.5,62.54,54391.0,52.9779,53.0033,52.927,52.9609,54391.0
2018-05-08 12:20:00,62.54,62.54,62.44,62.46,151446.0,52.9609,52.9609,52.8762,52.8932,151446.0
2018-05-08 12:30:00,62.46,62.54,62.45,62.54,53353.0,52.8932,52.9609,52.8847,52.9609,53353.0
2018-05-08 12:40:00,62.54,62.64,62.54,62.59,65309.0,52.9609,53.0456,52.9609,53.0033,65309.0
2018-05-08 12:50:00,62.6,62.6,62.52,62.53,44957.0,53.0117,53.0117,52.944,52.9525,44957.0
2018-05-08 13:00:00,62.52,62.58,62.52,62.55,46653.0,52.944,52.9948,52.944,52.9694,46653.0
2018-05-08 13:10:00,62.56,62.58,62.48,62.48,30066.0,52.9779,52.9948,52.9101,52.9101,30066.0
2018-05-08 13:20:00,62.49,62.52,62.43,62.52,38858.0,52.9186,52.944,52.8678,52.944,38858.0
2018-05-08 13:30:00,62.53,62.54,62.44,62.46,31146.0,52.9525,52.9609,52.8762,52.8932,31146.0
2018-05-08 13:40:00,62.46,62.53,62.44,62.46,34210.0,52.8932,52.9525,52.8762,52.8932,34210.0
2018-05-08 13:50:00,62.47,62.47,62.38,62.43,43509.0,52.9016,52.9016,52.8254,52.8678,43509.0
2018-05-08 14:00:00,62.43,62.44,62.32,62.35,34756.0,52.8678,52.8762,52.7746,52.8,34756.0
2018-05-08 14:10:00,62.34,62.34,62.24,62.26,90286.0,52.7916,52.7916,52.7069,52.7238,90286.0
2018-05-08 14:20:00,62.26,62.38,62.23,62.33,175334.0,52.7238,52.8254,52.6984,52.7831,175334.0
2018-05-08 14:30:00,62.33,62.38,62.24,62.26,71555.0,52.7831,52.8254,52.7069,52.7238,71555.0
2018-05-08 14:40:00,62.26,62.3,62.24,62.26,147633.0,52.7238,52.7577,52.7069,52.7238,147633.0
2018-05-08 14:50:00,62.27,62.4,62.27,62.28,60482.0,52.7323,52.8424,52.7323,52.7407,60482.0
2018-05-08 15:00:00,62.29,62.38,62.24,62.33,67963.0,52.7492,52.8254,52.7069,52.7831,67963.0
2018-05-08 15:10:00,62.33,62.39,62.31,62.32,107231.0,52.7831,52.8339,52.7662,52.7746,107231.0
2018-05-08 15:20:00,62.33,62.35,62.27,62.27,76438.0,52.7831,52.8,52.7323,52.7323,76438.0
2018-05-08 15:30:00,62.27,62.36,62.26,62.34,85426.0,52.7323,52.8085,52.7238,52.7916,85426.0
2018-05-08 15:40:00,62.34,62.38,62.3,62.3,149378.0,52.7916,52.8254,52.7577,52.7577,149378.0
2018-05-08 15:50:00,62.3,62.4,62.26,62.28,406108.0,52.7577,52.8424,52.7238,52.7407,406108.0
2018-05-09 09:30:00,62.53,62.6,62.46,62.49,133099.0,52.9525,53.0117,52.8932,52.9186,133099.0
2018-05-09 09:40:00,62.49,62.66,62.44,62.59,83483.0,52.9186,53.0625,52.8762,53.0033,83483.0
2018-05-09 09:50:00,62.59,62.59,62.43,62.55,58787.0,53.0033,53.0033,52.8678,52.9694,58787.0
2018-05-09 10:00:00,62.55,62.58,62.37,62.39,84105.0,52.9694,52.9948,52.817,52.8339,84105.0
2018-05-09 10:10:00,62.39,62.41,62.17,62.17,52687.0,52.8339,52.8508,52.6476,52.6476,52687.0
2018-05-09 10:20:00,62.16,62.19,62.07,62.11,75572.0,52.6391,52.6645,52.5629,52.5968,75572.0
2018-05-09 10:30:00,62.12,62.18,62.01,62.11,72070.0,52.6053,52.6561,52.5121,52.5968,72070.0
2018-05-09 10:40:00,62.11,62.24,62.1,62.21,55522.0,52.5968,52.7069,52.5883,52.6815,55522.0
2018-05-09 10:50:00,62.21,62.22,62.15,62.19,54753.0,52.6815,52.6899,52.6307,52.6645,54753.0
2018-05-09 11:00:00,62.19,62.2,62.11,62.17,63698.0,52.6645,52.673,52.5968,52.6476,63698.0
2018-05-09 11:10:00,62.17,62.19,62.06,62.15,64732.0,52.6476,52.6645,52.5544,52.6307,64732.0
2018-05-09 11:20:00,62.16,62.2,62.06,62.14,94039.0,52.6391,52.673,52.5544,52.6222,94039.0
2018-05-09 11:30:00,62.15,62.17,61.97,62.04,117669.0,52.6307,52.6476,52.4782,52.5375,117669.0
2018-05-09 11:40:00,62.04,62.07,61.9,61.91,177334.0,52.5375,52.5629,52.4189,52.4274,177334.0
2018-05-09 11:50:00,61.9,61.93,61.8,61.82,77495.0,52.4189,52.4444,52.3343,52.3512,77495.0
2018-05-09 12:00:00,61.82,61.91,61.82,61.91,77681.0,52.3512,52.4274,52.3512,52.4274,77681.0
2018-05-09 12:10:00,61.9,61.92,61.84,61.87,61584.0,52.4189,52.4359,52.3681,52.3935,61584.0
2018-05-09 12:20:00,61.87,61.93,61.85,61.89,55683.0,52.3935,52.4444,52.3766,52.4105,55683.0
2018-05-09 12:30:00,61.88,61.95,61.84,61.85,90695.0,52.402,52.4613,52.3681,52.3766,90695.0
2018-05-09 12:40:00,61.85,61.99,61.85,61.98,86203.0,52.3766,52.4952,52.3766,52.4867,86203.0
2018-05-09 12:50:00,61.98,62.05,61.96,62.05,74110.0,52.4867,52.546,52.4698,52.546,74110.0
2018-05-09 13:00:00,62.04,62.09,61.93,61.95,72724.0,52.5375,52.5798,52.4444,52.4613,72724.0
2018-05-09 13:10:00,61.96,61.99,61.85,61.92,84608.0,52.4698,52.4952,52.3766,52.4359,84608.0
2018-05-09 13:20:00,61.92,61.94,61.85,61.89,68137.0,52.4359,52.4528,52.3766,52.4105,68137.0
2018-05-09 13:30:00,61.9,61.92,61.84,61.85,80172.0,52.4189,52.4359,52.3681,52.3766,80172.0
2018-05-09 13:40:00,61.85,61.88,61.78,61.87,94732.0,52.3766,52.402,52.3173,52.3935,94732.0
2018-05-09 13:50:00,61.87,61.91,61.84,61.85,62229.0,52.3935,52.4274,52.3681,52.3766,62229.0
2018-05-09 14:00:00,61.85,61.94,61.8,61.93,75705.0,52.3766,52.4528,52.3343,52.4444,75705.0
2018-05-09 14:10:00,61.93,61.97,61.86,61.89,93127.0,52.4444,52.4782,52.3851,52.4105,93127.0
2018-05-09 14:20:00,61.89,61.89,61.75,61.81,89741.0,52.4105,52.4105,52.2919,52.3427,89741.0
2018-05-09 14:30:00,61.8,61.85,61.8,61.8,70300.0,52.3343,52.3766,52.3343,52.3343,70300.0
2018-05-09 14:40:00,61.8,61.85,61.8,61.85,61020.0,52.3343,52.3766,52.3343,52.3766,61020.0
2018-05-09 14:50:00,61.85,61.89,61.85,61.86,68050.0,52.3766,52.4105,52.3766,52.3851,68050.0
2018-05-09 15:00:00,61.86,61.91,61.85,61.89,90527.0,52.3851,52.4274,52.3766,52.4105,90527.0
2018-05-09 15:10:00,61.89,61.89,61.79,61.83,81365.0,52.4105,52.4105,52.3258,52.3597,81365.0
2018-05-09 15:20:00,61.83,61.85,61.8,61.83,83003.0,52.3597,52.3766,52.3343,52.3597,83003.0
2018-05-09 15:30:00,61.83,61.89,61.82,61.89,126251.0,52.3597,52.4105,52.3512,52.4105,126251.0
2018-05-09 15:40:00,61.89,61.99,61.86,61.98,258501.0,52.4105,52.4952,52.3851,52.4867,258501.0
2018-05-09 15:50:00,61.99,61.99,61.86,61.88,597062.0,52.4952,52.4952,52.3851,52.402,597062.0
2018-05-10 09:30:00,62.36,62.36,62.14,62.19,124016.0,52.8085,52.8085,52.6222,52.6645,124016.0
2018-05-10 09:40:00,62.19,62.39,62.17,62.36,95344.0,52.6645,52.8339,52.6476,52.8085,95344.0
2018-05-10 09:50:00,62.37,62.62,62.34,62.61,100774.0,52.817,53.0287,52.7916,53.0202,100774.0
2018-05-10 10:00:00,62.61,62.74,62.45,62.46,123193.0,53.0202,53.1303,52.8847,52.8932,123193.0
2018-05-10 10:10:00,62.47,62.48,62.24,62.25,85526.0,52.9016,52.9101,52.7069,52.7153,85526.0
2018-05-10 10:20:00,62.26,62.28,62.19,62.25,77903.0,52.7238,52.7407,52.6645,52.7153,77903.0
2018-05-10 10:30:00,62.25,62.32,62.24,62.24,61036.0,52.7153,52.7746,52.7069,52.7069,61036.0
2018-05-10 10:40:00,62.24,62.24,62.1,62.11,62421.0,52.7069,52.7069,52.5883,52.5968,62421.0
2018-05-10 10:50:00,62.11,62.16,62.06,62.13,61653.0,52.5968,52.6391,52.5544,52.6137,61653.0
2018-05-10 11:00:00,62.13,62.23,62.11,62.22,66459.0,52.6137,52.6984,52.5968,52.6899,66459.0
2018-05-10 11:10:00,62.23,62.38,62.18,62.36,95927.0,52.6984,52.8254,52.6561,52.8085,95927.0
2018-05-10 11:20:00,62.36,62.45,62.3,62.38,71677.0,52.8085,52.8847,52.7577,52.8254,71677.0
2018-05-10 11:30:00,62.38,62.51,62.38,62.46,101170.0,52.8254,52.9355,52.8254,52.8932,101170.0
2018-05-10 11:40:00,62.47,62.56,62.45,62.55,47178.0,52.9016,52.9779,52.8847,52.9694,47178.0
2018-05-10 11:50:00,62.56,62.61,62.51,62.58,55232.0,52.9779,53.0202,52.9355,52.9948,55232.0
2018-05-10 12:00:00,62.58,62.61,62.54,62.56,51796.0,52.9948,53.0202,52.9609,52.9779,51796.0
2018-05-10 12:10:00,62.55,62.64,62.55,62.63,68268.0,52.9694,53.0456,52.9694,53.0371,68268.0
2018-05-10 12:20:00,62.63,62.7,62.56,62.7,63416.0,53.0371,53.0964,52.9779,53.0964,63416.0
2018-05-10 12:30:00,62.69,62.72,62.66,62.7,52713.0,53.0879,53.1134,53.0625,53.0964,52713.0
2018-05-10 12:40:00,62.7,62.72,62.66,62.71,46759.0,53.0964,53.1134,53.0625,53.1049,46759.0
2018-05-10 12:50:00,62.71,62.75,62.7,62.72,77865.0,53.1049,53.1388,53.0964,53.1134,77865.0
2018-05-10 13:00:00,62.72,62.76,62.66,62.7,45525.0,53.1134,53.1472,53.0625,53.0964,45525.0
2018-05-10 13:10:00,62.69,62.72,62.64,62.68,40626.0,53.0879,53.1134,53.0456,53.0795,40626.0
2018-05-10 13:20:00,62.69,62.7,62.66,62.67,34897.0,53.0879,53.0964,53.0625,53.071,34897.0
2018-05-10 13:30:00,62.67,62.7,62.61,62.62,58675.0,53.071,53.0964,53.0202,53.0287,58675.0
2018-05-10 13:40:00,62.62,62.64,62.59,62.61,52151.0,53.0287,53.0456,53.0033,53.0202,52151.0
2018-05-10 13:50:00,62.6,62.63,62.59,62.63,52311.0,53.0117,53.0371,53.0033,53.0371,52311.0
2018-05-10 14:00:00,62.63,62.68,62.61,62.66,81097.0,53.0371,53.0795,53.0202,53.0625,81097.0
2018-05-10 14:10:00,62.66,62.68,62.63,62.67,55387.0,53.0625,53.0795,53.0371,53.071,55387.0
2018-05-10 14:20:00,62.67,62.68,62.64,62.67,47664.0,53.071,53.0795,53.0456,53.071,47664.0
2018-05-10 14:30:00,62.67,62.67,62.46,62.46,67568.0,53.071,53.071,52.8932,52.8932,67568.0
2018-05-10 14:40:00,62.47,62.54,62.45,62.54,54807.0,52.9016,52.9609,52.8847,52.9609,54807.0
2018-05-10 14:50:00,62.54,62.57,62.5,62.55,75136.0,52.9609,52.9863,52.927,52.9694,75136.0
2018-05-10 15:00:00,62.55,62.62,62.55,62.59,62922.0,52.9694,53.0287,52.9694,53.0033,62922.0
2018-05-10 15:10:00,62.59,62.59,62.46,62.48,72874.0,53.0033,53.0033,52.8932,52.9101,72874.0
2018-05-10 15:20:00,62.47,62.47,62.41,62.46,61433.0,52.9016,52.9016,52.8508,52.8932,61433.0
2018-05-10 15:30:00,62.46,62.47,62.42,62.46,61211.0,52.8932,52.9016,52.8593,52.8932,61211.0
2018-05-10 15:40:00,62.46,62.57,62.44,62.55,100296.0,52.8932,52.9863,52.8762,52.9694,100296.0
2018-05-10 15:50:00,62.56,62.62,62.49,62.49,289505.0,52.9779,53.0287,52.9186,52.9186,289505.0
2018-05-11 09:30:00,62.81,63.43,62.61,63.41,166256.0,53.1896,53.7146,53.0202,53.6977,166256.0
2018-05-11 09:40:00,63.42,63.5,63.26,63.28,90544.0,53.7061,53.7739,53.5706,53.5876,90544.0
2018-05-11 09:50:00,63.28,63.28,63.03,63.09,84413.0,53.5876,53.5876,53.3759,53.4267,84413.0
2018-05-11 10:00:00,63.11,63.12,62.64,62.73,137061.0,53.4436,53.4521,53.0456,53.1218,137061.0
2018-05-11 10:10:00,62.72,62.78,62.61,62.66,67105.0,53.1134,53.1642,53.0202,53.0625,67105.0
2018-05-11 10:20:00,62.66,62.8,62.66,62.75,77023.0,53.0625,53.1811,53.0625,53.1388,77023.0
2018-05-11 10:30:00,62.77,62.84,62.7,62.83,53984.0,53.1557,53.215,53.0964,53.2065,53984.0
2018-05-11 10:40:00,62.83,62.86,62.72,62.72,47949.0,53.2065,53.2319,53.1134,53.1134,47949.0
2018-05-11 10:50:00,62.71,62.71,62.62,62.68,43958.0,53.1049,53.1049,53.0287,53.0795,43958.0
2018-05-11 11:00:00,62.68,62.68,62.57,62.58,45854.0,53.0795,53.0795,52.9863,52.9948,45854.0
2018-05-11 11:10:00,62.57,62.65,62.56,62.64,54271.0,52.9863,53.0541,52.9779,53.0456,54271.0
2018-05-11 11:20:00,62.63,62.72,62.61,62.69,40694.0,53.0371,53.1134,53.0202,53.0879,40694.0
2018-05-11 11:30:00,62.69,62.73,62.62,62.66,40542.0,53.0879,53.1218,53.0287,53.0625,40542.0
2018-05-11 11:40:00,62.66,62.66,62.54,62.59,35921.0,53.0625,53.0625,52.9609,53.0033,35921.0
2018-05-11 11:50:00,62.59,62.63,62.55,62.59,34715.0,53.0033,53.0371,52.9694,53.0033,34715.0
2018-05-11 12:00:00,62.59,62.62,62.56,62.56,41232.0,53.0033,53.0287,52.9779,52.9779,41232.0
2018-05-11 12:10:00,62.56,62.61,62.53,62.59,48130.0,52.9779,53.0202,52.9525,53.0033,48130.0
2018-05-11 12:20:00,62.6,62.61,62.51,62.54,49502.0,53.0117,53.0202,52.9355,52.9609,49502.0
2018-05-11 12:30:00,62.54,62.54,62.5,62.54,43719.0,52.9609,52.9609,52.927,52.9609,43719.0
2018-05-11 12:40:00,62.54,62.62,62.54,62.62,108802.0,52.9609,53.0287,52.9609,53.0287,108802.0
2018-05-11 12:50:00,62.61,62.7,62.61,62.68,44542.0,53.0202,53.0964,53.0202,53.0795,44542.0
2018-05-11 13:00:00,62.68,62.74,62.67,62.74,44832.0,53.0795,53.1303,53.071,53.1303,44832.0
2018-05-11 13:10:00,62.74,62.81,62.73,62.8,64966.0,53.1303,53.1896,53.1218,53.1811,64966.0
2018-05-11 13:20:00,62.8,62.87,62.8,62.87,45921.0,53.1811,53.2404,53.1811,53.2404,45921.0
2018-05-11 13:30:00,62.86,62.89,62.82,62.82,46971.0,53.2319,53.2573,53.198,53.198,46971.0
2018-05-11 13:40:00,62.81,62.81,62.7,62.77,44708.0,53.1896,53.1896,53.0964,53.1557,44708.0
2018-05-11 13:50:00,62.77,62.83,62.75,62.78,31250.0,53.1557,53.2065,53.1388,53.1642,31250.0
2018-05-11 14:00:00,62.78,62.78,62.72,62.72,27381.0,53.1642,53.1642,53.1134,53.1134,27381.0
2018-05-11 14:10:00,62.72,62.75,62.69,62.74,32940.0,53.1134,53.1388,53.0879,53.1303,32940.0
2018-05-11 14:20:00,62.74,62.8,62.73,62.79,31709.0,53.1303,53.1811,53.1218,53.1726,31709.0
2018-05-11 14:30:00,62.79,62.8,62.77,62.8,23145.0,53.1726,53.1811,53.1557,53.1811,23145.0
2018-05-11 14:40:00,62.79,62.8,62.71,62.71,37683.0,53.1726,53.1811,53.1049,53.1049,37683.0
2018-05-11 14:50:00,62.72,62.77,62.66,62.77,55211.0,53.1134,53.1557,53.0625,53.1557,55211.0
2018-05-11 15:00:00,62.75,62.77,62.71,62.74,41885.0,53.1388,53.1557,53.1049,53.1303,41885.0
2018-05-11 15:10:00,62.74,62.76,62.73,62.74,39942.0,53.1303,53.1472,53.1218,53.1303,39942.0
2018-05-11 15:20:00,62.74,62.74,62.68,62.73,54249.0,53.1303,53.1303,53.0795,53.1218,54249.0
2018-05-11 15:30:00,62.73,62.74,62.7,62.73,74340.0,53.1218,53.1303,53.0964,53.1218,74340.0
2018-05-11 15:40:00,62.73,62.73,62.63,62.64,107361.0,53.1218,53.1218,53.0371,53.0456,107361.0
2018-05-11 15:50:00,62.65,62.73,62.62,62.7,261719.0,53.0541,53.1218,53.0287,53.0964,261719.0
2018-05-14 09:30:00,62.7,62.84,62.38,62.48,235213.0,53.0964,53.215,52.8254,52.9101,235213.0
2018-05-14 09:40:00,62.5,62.51,62.22,62.33,138951.0,52.927,52.9355,52.6899,52.7831,138951.0
2018-05-14 09:50:00,62.32,62.6,62.32,62.54,104334.0,52.7746,53.0117,52.7746,52.9609,104334.0
2018-05-14 10:00:00,62.52,62.58,62.32,62.36,117844.0,52.944,52.9948,52.7746,52.8085,117844.0
2018-05-14 10:10:00,62.36,62.43,62.33,62.38,83532.0,52.8085,52.8678,52.7831,52.8254,83532.0
2018-05-14 10:20:00,62.38,62.45,62.34,62.37,72094.0,52.8254,52.8847,52.7916,52.817,72094.0
2018-05-14 10:30:00,62.38,62.48,62.37,62.46,85253.0,52.8254,52.9101,52.817,52.8932,85253.0
2018-05-14 10:40:00,62.46,62.46,62.26,62.27,77486.0,52.8932,52.8932,52.7238,52.7323,77486.0
2018-05-14 10:50:00,62.26,62.31,62.11,62.11,96421.0,52.7238,52.7662,52.5968,52.5968,96421.0
2018-05-14 11:00:00,62.11,62.2,62.08,62.19,100335.0,52.5968,52.673,52.5714,52.6645,100335.0
2018-05-14 11:10:00,62.19,62.22,62.08,62.13,68173.0,52.6645,52.6899,52.5714,52.6137,68173.0
2018-05-14 11:20:00,62.12,62.14,61.94,62.13,122324.0,52.6053,52.6222,52.4528,52.6137,122324.0
2018-05-14 11:30:00,62.13,62.21,62.09,62.12,63521.0,52.6137,52.6815,52.5798,52.6053,63521.0
2018-05-14 11:40:00,62.13,62.14,62.05,62.13,60813.0,52.6137,52.6222,52.546,52.6137,60813.0
2018-05-14 11:50:00,62.14,62.17,62.12,62.16,60732.0,52.6222,52.6476,52.6053,52.6391,60732.0
2018-05-14 12:00:00,62.16,62.27,62.16,62.22,105641.0,52.6391,52.7323,52.6391,52.6899,105641.0
2018-05-14 12:10:00,62.22,62.24,62.14,62.18,39918.0,52.6899,52.7069,52.6222,52.6561,39918.0
2018-05-14 12:20:00,62.17,62.17,62.04,62.09,71822.0,52.6476,52.6476,52.5375,52.5798,71822.0
2018-05-14 12:30:00,62.09,62.13,62.03,62.08,48564.0,52.5798,52.6137,52.529,52.5714,48564.0
2018-05-14 12:40:00,62.07,62.08,62.0,62.02,50258.0,52.5629,52.5714,52.5036,52.5206,50258.0
2018-05-14 12:50:00,62.02,62.03,61.97,61.98,44861.0,52.5206,52.529,52.4782,52.4867,44861.0
2018-05-14 13:00:00,61.98,62.05,61.96,62.02,61851.0,52.4867,52.546,52.4698,52.5206,61851.0
2018-05-14 13:10:00,62.02,62.07,61.97,61.99,111184.0,52.5206,52.5629,52.4782,52.4952,111184.0
2018-05-14 13:20:00,62.0,62.01,61.94,61.97,96408.0,52.5036,52.5121,52.4528,52.4782,96408.0
2018-05-14 13:30:00,61.97,62.02,61.93,61.96,69004.0,52.4782,52.5206,52.4444,52.4698,69004.0
2018-05-14 13:40:00,61.97,61.98,61.9,61.93,51464.0,52.4782,52.4867,52.4189,52.4444,51464.0
2018-05-14 13:50:00,61.92,61.96,61.9,61.96,121075.0,52.4359,52.4698,52.4189,52.4698,121075.0
2018-05-14 14:00:00,61.95,61.97,61.87,61.91,121942.0,52.4613,52.4782,52.3935,52.4274,121942.0
2018-05-14 14:10:00,61.91,61.98,61.91,61.95,57280.0,52.4274,52.4867,52.4274,52.4613,57280.0
2018-05-14 14:20:00,61.95,61.97,61.88,61.94,130703.0,52.4613,52.4782,52.402,52.4528,130703.0
2018-05-14 14:30:00,61.94,61.98,61.92,61.93,61960.0,52.4528,52.4867,52.4359,52.4444,61960.0
2018-05-14 14:40:00,61.93,61.94,61.89,61.9,64834.0,52.4444,52.4528,52.4105,52.4189,64834.0
2018-05-14 14:50:00,61.91,61.99,61.89,61.96,53686.0,52.4274,52.4952,52.4105,52.4698,53686.0
2018-05-14 15:00:00,61.97,62.0,61.96,61.98,50421.0,52.4782,52.5036,52.4698,52.4867,50421.0
2018-05-14 15:10:00,61.97,61.99,61.92,61.93,57582.0,52.4782,52.4952,52.4359,52.4444,57582.0
2018-05-14 15:20:00,61.93,61.96,61.9,61.91,80873.0,52.4444,52.4698,52.4189,52.4274,80873.0
2018-05-14 15:30:00,61.92,61.96,61.89,61.93,124779.0,52.4359,52.4698,52.4105,52.4444,124779.0
2018-05-14 15:40:00,61.93,61.95,61.89,61.9,192078.0,52.4444,52.4613,52.4105,52.4189,192078.0
2018-05-14 15:50:00,61.91,62.06,61.88,62.03,529786.0,52.4274,52.5544,52.402,52.529,529786.0
2018-05-15 09:30:00,61.79,61.9,61.51,61.62,341420.0,52.3258,52.4189,52.0887,52.1818,341420.0
2018-05-15 09:40:00,61.6,61.69,61.41,61.47,207218.0,52.1649,52.2411,52.004,52.0548,207218.0
2018-05-15 09:50:00,61.47,61.53,61.28,61.39,164192.0,52.0548,52.1056,51.8939,51.9871,164192.0
2018-05-15 10:00:00,61.39,61.66,61.34,61.56,154841.0,51.9871,52.2157,51.9447,52.131,154841.0
2018-05-15 10:10:00,61.56,61.63,61.34,61.46,124867.0,52.131,52.1903,51.9447,52.0463,124867.0
2018-05-15 10:20:00,61.47,61.56,61.41,61.5,77729.0,52.0548,52.131,52.004,52.0802,77729.0
2018-05-15 10:30:00,61.51,61.56,61.4,61.4,103408.0,52.0887,52.131,51.9955,51.9955,103408.0
2018-05-15 10:40:00,61.4,61.62,61.36,61.62,114162.0,51.9955,52.1818,51.9617,52.1818,114162.0
2018-05-15 10:50:00,61.63,61.67,61.56,61.63,147301.0,52.1903,52.2242,52.131,52.1903,147301.0
2018-05-15 11:00:00,61.63,61.67,61.49,61.53,95977.0,52.1903,52.2242,52.0717,52.1056,95977.0
2018-05-15 11:10:00,61.52,61.57,61.45,61.49,109603.0,52.0972,52.1395,52.0379,52.0717,109603.0
2018-05-15 11:20:00,61.5,61.55,61.46,61.53,123412.0,52.0802,52.1226,52.0463,52.1056,123412.0
2018-05-15 11:30:00,61.54,61.67,61.53,61.59,88132.0,52.1141,52.2242,52.1056,52.1564,88132.0
2018-05-15 11:40:00,61.6,61.61,61.49,61.52,82433.0,52.1649,52.1734,52.0717,52.0972,82433.0
2018-05-15 11:50:00,61.53,61.53,61.37,61.37,100476.0,52.1056,52.1056,51.9701,51.9701,100476.0
2018-05-15 12:00:00,61.38,61.5,61.38,61.46,129682.0,51.9786,52.0802,51.9786,52.0463,129682.0
2018-05-15 12:10:00,61.46,61.53,61.43,61.52,122401.0,52.0463,52.1056,52.0209,52.0972,122401.0
2018-05-15 12:20:00,61.53,61.57,61.5,61.51,57731.0,52.1056,52.1395,52.0802,52.0887,57731.0
2018-05-15 12:30:00,61.51,61.53,61.5,61.51,30759.0,52.0887,52.1056,52.0802,52.0887,30759.0
2018-05-15 12:40:00,61.52,61.57,61.5,61.56,50215.0,52.0972,52.1395,52.0802,52.131,50215.0
2018-05-15 12:50:00,61.56,61.58,61.5,61.53,50080.0,52.131,52.148,52.0802,52.1056,50080.0
2018-05-15 13:00:00,61.53,61.54,61.49,61.5,53818.0,52.1056,52.1141,52.0717,52.0802,53818.0
2018-05-15 13:10:00,61.5,61.53,61.43,61.5,117767.0,52.0802,52.1056,52.0209,52.0802,117767.0
2018-05-15 13:20:00,61.51,61.53,61.4,61.47,83886.0,52.0887,52.1056,51.9955,52.0548,83886.0
2018-05-15 13:30:00,61.47,61.51,61.45,61.47,59520.0,52.0548,52.0887,52.0379,52.0548,59520.0
2018-05-15 13:40:00,61.47,61.57,61.46,61.55,62063.0,52.0548,52.1395,52.0463,52.1226,62063.0
2018-05-15 13:50:00,61.55,61.56,61.51,61.52,60617.0,52.1226,52.131,52.0887,52.0972,60617.0
2018-05-15 14:00:00,61.52,61.53,61.47,61.47,46126.0,52.0972,52.1056,52.0548,52.0548,46126.0
2018-05-15 14:10:00,61.48,61.5,61.41,61.43,73642.0,52.0633,52.0802,52.004,52.0209,73642.0
2018-05-15 14:20:00,61.42,61.47,61.35,61.44,132618.0,52.0125,52.0548,51.9532,52.0294,132618.0
2018-05-15 14:30:00,61.43,61.59,61.43,61.56,62944.0,52.0209,52.1564,52.0209,52.131,62944.0
2018-05-15 14:40:00,61.56,61.57,61.47,61.5,57752.0,52.131,52.1395,52.0548,52.0802,57752.0
2018-05-15 14:50:00,61.51,61.52,61.46,61.47,49221.0,52.0887,52.0972,52.0463,52.0548,49221.0
2018-05-15 15:00:00,61.47,61.5,61.43,61.48,61115.0,52.0548,52.0802,52.0209,52.0633,61115.0
2018-05-15 15:10:00,61.47,61.48,61.42,61.44,80324.0,52.0548,52.0633,52.0125,52.0294,80324.0
2018-05-15 15:20:00,61.45,61.51,61.45,61.49,64184.0,52.0379,52.0887,52.0379,52.0717,64184.0
2018-05-15 15:30:00,61.48,61.56,61.45,61.53,92808.0,52.0633,52.131,52.0379,52.1056,92808.0
2018-05-15 15:40:00,61.54,61.54,61.45,61.49,129765.0,52.1141,52.1141,52.0379,52.0717,129765.0
2018-05-15 15:50:00,61.49,61.69,61.48,61.65,561918.0,52.0717,52.2411,52.0633,52.2072,561918.0
2018-05-16 09:30:00,61.63,61.98,61.5,61.93,211044.0,52.1903,52.4867,52.0802,52.4444,211044.0
2018-05-16 09:40:00,61.93,62.08,61.88,62.06,80583.0,52.4444,52.5714,52.402,52.5544,80583.0
2018-05-16 09:50:00,62.05,62.15,61.99,62.11,43380.0,52.546,52.6307,52.4952,52.5968,43380.0
2018-05-16 10:00:00,62.1,62.17,61.85,61.93,88576.0,52.5883,52.6476,52.3766,52.4444,88576.0
2018-05-16 10:10:00,61.92,61.97,61.87,61.87,55954.0,52.4359,52.4782,52.3935,52.3935,55954.0
2018-05-16 10:20:00,61.88,61.97,61.86,61.89,34972.0,52.402,52.4782,52.3851,52.4105,34972.0
2018-05-16 10:30:00,61.89,61.92,61.75,61.79,53689.0,52.4105,52.4359,52.2919,52.3258,53689.0
2018-05-16 10:40:00,61.78,61.81,61.68,61.77,64563.0,52.3173,52.3427,52.2326,52.3089,64563.0
2018-05-16 10:50:00,61.77,61.89,61.75,61.88,68178.0,52.3089,52.4105,52.2919,52.402,68178.0
2018-05-16 11:00:00,61.88,62.2,61.87,62.19,310486.0,52.402,52.673,52.3935,52.6645,310486.0
2018-05-16 11:10:00,62.19,62.39,62.17,62.36,130583.0,52.6645,52.8339,52.6476,52.8085,130583.0
2018-05-16 11:20:00,62.36,62.41,62.22,62.24,98580.0,52.8085,52.8508,52.6899,52.7069,98580.0
2018-05-16 11:30:00,62.25,62.25,62.08,62.11,49767.0,52.7153,52.7153,52.5714,52.5968,49767.0
2018-05-16 11:40:00,62.12,62.28,62.12,62.23,85496.0,52.6053,52.7407,52.6053,52.6984,85496.0
2018-05-16 11:50:00,62.23,62.38,62.23,62.36,101905.0,52.6984,52.8254,52.6984,52.8085,101905.0
2018-05-16 12:00:00,62.36,62.42,62.27,62.32,74652.0,52.8085,52.8593,52.7323,52.7746,74652.0
2018-05-16 12:10:00,62.32,62.33,62.28,62.29,30024.0,52.7746,52.7831,52.7407,52.7492,30024.0
2018-05-16 12:20:00,62.28,62.35,62.24,62.32,46429.0,52.7407,52.8,52.7069,52.7746,46429.0
2018-05-16 12:30:00,62.33,62.37,62.25,62.31,43199.0,52.7831,52.817,52.7153,52.7662,43199.0
2018-05-16 12:40:00,62.3,62.31,62.27,62.3,41566.0,52.7577,52.7662,52.7323,52.7577,41566.0
2018-05-16 12:50:00,62.29,62.33,62.26,62.27,37028.0,52.7492,52.7831,52.7238,52.7323,37028.0
2018-05-16 13:00:00,62.28,62.28,62.18,62.2,50948.0,52.7407,52.7407,52.6561,52.673,50948.0
2018-05-16 13:10:00,62.2,62.24,62.16,62.19,41450.0,52.673,52.7069,52.6391,52.6645,41450.0
2018-05-16 13:20:00,62.19,62.21,62.17,62.19,25086.0,52.6645,52.6815,52.6476,52.6645,25086.0
2018-05-16 13:30:00,62.19,62.21,62.15,62.16,33280.0,52.6645,52.6815,52.6307,52.6391,33280.0
2018-05-16 13:40:00,62.17,62.21,62.15,62.21,52469.0,52.6476,52.6815,52.6307,52.6815,52469.0
2018-05-16 13:50:00,62.21,62.27,62.2,62.25,154936.0,52.6815,52.7323,52.673,52.7153,154936.0
2018-05-16 14:00:00,62.26,62.27,62.23,62.25,33417.0,52.7238,52.7323,52.6984,52.7153,33417.0
2018-05-16 14:10:00,62.26,62.27,62.24,62.25,52727.0,52.7238,52.7323,52.7069,52.7153,52727.0
2018-05-16 14:20:00,62.26,62.26,62.2,62.25,67570.0,52.7238,52.7238,52.673,52.7153,67570.0
2018-05-16 14:30:00,62.25,62.28,62.25,62.27,35944.0,52.7153,52.7407,52.7153,52.7323,35944.0
2018-05-16 14:40:00,62.27,62.32,62.26,62.31,65805.0,52.7323,52.7746,52.7238,52.7662,65805.0
2018-05-16 14:50:00,62.31,62.35,62.29,62.32,61370.0,52.7662,52.8,52.7492,52.7746,61370.0
2018-05-16 15:00:00,62.31,62.31,62.17,62.2,55241.0,52.7662,52.7662,52.6476,52.673,55241.0
2018-05-16 15:10:00,62.2,62.21,62.16,62.18,60164.0,52.673,52.6815,52.6391,52.6561,60164.0
2018-05-16 15:20:00,62.18,62.21,62.12,62.14,74623.0,52.6561,52.6815,52.6053,52.6222,74623.0
2018-05-16 15:30:00,62.15,62.15,62.04,62.06,64085.0,52.6307,52.6307,52.5375,52.5544,64085.0
2018-05-16 15:40:00,62.06,62.1,62.06,62.06,76198.0,52.5544,52.5883,52.5544,52.5544,76198.0
2018-05-16 15:50:00,62.07,62.14,62.07,62.09,212053.0,52.5629,52.6222,52.5629,52.5798,212053.0
2018-05-17 09:30:00,62.21,62.36,62.11,62.16,152548.0,52.6815,52.8085,52.5968,52.6391,152548.0
2018-05-17 09:40:00,62.16,62.38,62.13,62.16,82264.0,52.6391,52.8254,52.6137,52.6391,82264.0
2018-05-17 09:50:00,62.16,62.26,62.08,62.11,61979.0,52.6391,52.7238,52.5714,52.5968,61979.0
2018-05-17 10:00:00,62.11,62.28,62.08,62.2,95637.0,52.5968,52.7407,52.5714,52.673,95637.0
2018-05-17 10:10:00,62.2,62.32,62.13,62.18,49262.0,52.673,52.7746,52.6137,52.6561,49262.0
2018-05-17 10:20:00,62.19,62.23,62.08,62.08,56853.0,52.6645,52.6984,52.5714,52.5714,56853.0
2018-05-17 10:30:00,62.07,62.16,62.02,62.05,42680.0,52.5629,52.6391,52.5206,52.546,42680.0
2018-05-17 10:40:00,62.05,62.07,61.99,62.0,45844.0,52.546,52.5629,52.4952,52.5036,45844.0
2018-05-17 10:50:00,62.01,62.21,62.01,62.17,73379.0,52.5121,52.6815,52.5121,52.6476,73379.0
2018-05-17 11:00:00,62.18,62.21,62.02,62.02,58033.0,52.6561,52.6815,52.5206,52.5206,58033.0
2018-05-17 11:10:00,62.04,62.13,62.04,62.08,35773.0,52.5375,52.6137,52.5375,52.5714,35773.0
2018-05-17 11:20:00,62.07,62.12,62.06,62.09,34936.0,52.5629,52.6053,52.5544,52.5798,34936.0
2018-05-17 11:30:00,62.09,62.09,62.03,62.06,62230.0,52.5798,52.5798,52.529,52.5544,62230.0
2018-05-17 11:40:00,62.05,62.13,62.04,62.13,29907.0,52.546,52.6137,52.5375,52.6137,29907.0
2018-05-17 11:50:00,62.12,62.13,62.08,62.08,30633.0,52.6053,52.6137,52.5714,52.5714,30633.0
2018-05-17 12:00:00,62.09,62.1,62.03,62.06,24021.0,52.5798,52.5883,52.529,52.5544,24021.0
2018-05-17 12:10:00,62.05,62.07,62.02,62.02,41251.0,52.546,52.5629,52.5206,52.5206,41251.0
2018-05-17 12:20:00,62.02,62.07,62.0,62.06,48363.0,52.5206,52.5629,52.5036,52.5544,48363.0
2018-05-17 12:30:00,62.06,62.1,62.03,62.07,57485.0,52.5544,52.5883,52.529,52.5629,57485.0
2018-05-17 12:40:00,62.08,62.1,62.03,62.1,25047.0,52.5714,52.5883,52.529,52.5883,25047.0
2018-05-17 12:50:00,62.1,62.15,62.07,62.13,30810.0,52.5883,52.6307,52.5629,52.6137,30810.0
2018-05-17 13:00:00,62.13,62.13,62.05,62.05,28378.0,52.6137,52.6137,52.546,52.546,28378.0
2018-05-17 13:10:00,62.06,62.08,62.03,62.06,25746.0,52.5544,52.5714,52.529,52.5544,25746.0
2018-05-17 13:20:00,62.06,62.09,62.04,62.07,48654.0,52.5544,52.5798,52.5375,52.5629,48654.0
2018-05-17 13:30:00,62.08,62.1,62.06,62.06,26063.0,52.5714,52.5883,52.5544,52.5544,26063.0
2018-05-17 13:40:00,62.07,62.07,61.96,61.96,34569.0,52.5629,52.5629,52.4698,52.4698,34569.0
2018-05-17 13:50:00,61.97,61.97,61.86,61.86,33370.0,52.4782,52.4782,52.3851,52.3851,33370.0
2018-05-17 14:00:00,61.85,61.92,61.82,61.92,69115.0,52.3766,52.4359,52.3512,52.4359,69115.0
2018-05-17 14:10:00,61.91,61.95,61.89,61.93,60989.0,52.4274,52.4613,52.4105,52.4444,60989.0
2018-05-17 14:20:00,61.95,61.99,61.94,61.97,30240.0,52.4613,52.4952,52.4528,52.4782,30240.0
2018-05-17 14:30:00,61.97,61.99,61.86,61.93,60696.0,52.4782,52.4952,52.3851,52.4444,60696.0
2018-05-17 14:40:00,61.92,61.94,61.89,61.94,38117.0,52.4359,52.4528,52.4105,52.4528,38117.0
2018-05-17 14:50:00,61.94,62.02,61.92,61.98,56299.0,52.4528,52.5206,52.4359,52.4867,56299.0
2018-05-17 15:00:00,61.98,62.06,61.97,62.05,100247.0,52.4867,52.5544,52.4782,52.546,100247.0
2018-05-17 15:10:00,62.05,62.09,62.04,62.06,65385.0,52.546,52.5798,52.5375,52.5544,65385.0
2018-05-17 15:20:00,62.07,62.11,62.06,62.08,83386.0,52.5629,52.5968,52.5544,52.5714,83386.0
2018-05-17 15:30:00,62.07,62.1,62.05,62.07,113239.0,52.5629,52.5883,52.546,52.5629,113239.0
2018-05-17 15:40:00,62.08,62.19,62.07,62.19,90738.0,52.5714,52.6645,52.5629,52.6645,90738.0
2018-05-17 15:50:00,62.19,62.32,62.16,62.28,435412.0,52.6645,52.7746,52.6391,52.7407,435412.0
2018-05-18 09:30:00,62.32,62.32,62.06,62.15,253056.0,52.7746,52.7746,52.5544,52.6307,253056.0
2018-05-18 09:40:00,62.16,62.17,61.86,61.94,94771.0,52.6391,52.6476,52.3851,52.4528,94771.0
2018-05-18 09:50:00,61.93,62.08,61.89,62.08,87307.0,52.4444,52.5714,52.4105,52.5714,87307.0
2018-05-18 10:00:00,62.09,62.09,61.94,61.95,81250.0,52.5798,52.5798,52.4528,52.4613,81250.0
2018-05-18 10:10:00,61.94,61.94,61.8,61.92,53279.0,52.4528,52.4528,52.3343,52.4359,53279.0
2018-05-18 10:20:00,61.92,62.1,61.92,62.05,55035.0,52.4359,52.5883,52.4359,52.546,55035.0
2018-05-18 10:30:00,62.05,62.19,62.0,62.11,98383.0,52.546,52.6645,52.5036,52.5968,98383.0
2018-05-18 10:40:00,62.11,62.11,62.0,62.05,75222.0,52.5968,52.5968,52.5036,52.546,75222.0
2018-05-18 10:50:00,62.06,62.33,62.04,62.32,111228.0,52.5544,52.7831,52.5375,52.7746,111228.0
2018-05-18 11:00:00,62.32,62.33,62.21,62.23,87923.0,52.7746,52.7831,52.6815,52.6984,87923.0
2018-05-18 11:10:00,62.23,62.26,62.19,62.24,75534.0,52.6984,52.7238,52.6645,52.7069,75534.0
2018-05-18 11:20:00,62.24,62.25,62.14,62.15,79284.0,52.7069,52.7153,52.6222,52.6307,79284.0
2018-05-18 11:30:00,62.15,62.23,62.14,62.19,94783.0,52.6307,52.6984,52.6222,52.6645,94783.0
2018-05-18 11:40:00,62.2,62.27,62.16,62.22,71647.0,52.673,52.7323,52.6391,52.6899,71647.0
2018-05-18 11:50:00,62.22,62.37,62.22,62.26,170378.0,52.6899,52.817,52.6899,52.7238,170378.0
2018-05-18 12:00:00,62.26,62.33,62.22,62.33,61815.0,52.7238,52.7831,52.6899,52.7831,61815.0
2018-05-18 12:10:00,62.33,62.36,62.3,62.33,64698.0,52.7831,52.8085,52.7577,52.7831,64698.0
2018-05-18 12:20:00,62.32,62.33,62.28,62.28,48967.0,52.7746,52.7831,52.7407,52.7407,48967.0
2018-05-18 12:30:00,62.29,62.3,62.21,62.23,49024.0,52.7492,52.7577,52.6815,52.6984,49024.0
2018-05-18 12:40:00,62.23,62.25,62.17,62.19,45494.0,52.6984,52.7153,52.6476,52.6645,45494.0
2018-05-18 12:50:00,62.19,62.24,62.17,62.24,72758.0,52.6645,52.7069,52.6476,52.7069,72758.0
2018-05-18 13:00:00,62.23,62.23,62.14,62.18,50771.0,52.6984,52.6984,52.6222,52.6561,50771.0
2018-05-18 13:10:00,62.18,62.23,62.16,62.19,43436.0,52.6561,52.6984,52.6391,52.6645,43436.0
2018-05-18 13:20:00,62.18,62.24,62.18,62.22,47024.0,52.6561,52.7069,52.6561,52.6899,47024.0
2018-05-18 13:30:00,62.22,62.28,62.21,62.27,51421.0,52.6899,52.7407,52.6815,52.7323,51421.0
2018-05-18 13:40:00,62.27,62.33,62.26,62.3,54256.0,52.7323,52.7831,52.7238,52.7577,54256.0
2018-05-18 13:50:00,62.3,62.31,62.25,62.25,42831.0,52.7577,52.7662,52.7153,52.7153,42831.0
2018-05-18 14:00:00,62.26,62.26,62.22,62.24,43867.0,52.7238,52.7238,52.6899,52.7069,43867.0
2018-05-18 14:10:00,62.24,62.31,62.23,62.3,47862.0,52.7069,52.7662,52.6984,52.7577,47862.0
2018-05-18 14:20:00,62.31,62.35,62.3,62.3,51124.0,52.7662,52.8,52.7577,52.7577,51124.0
2018-05-18 14:30:00,62.3,62.33,62.27,62.31,54240.0,52.7577,52.7831,52.7323,52.7662,54240.0
2018-05-18 14:40:00,62.3,62.36,62.26,62.27,68286.0,52.7577,52.8085,52.7238,52.7323,68286.0
2018-05-18 14:50:00,62.26,62.3,62.25,62.27,51814.0,52.7238,52.7577,52.7153,52.7323,51814.0
2018-05-18 15:00:00,62.28,62.28,62.19,62.2,54417.0,52.7407,52.7407,52.6645,52.673,54417.0
2018-05-18 15:10:00,62.21,62.24,62.14,62.14,110831.0,52.6815,52.7069,52.6222,52.6222,110831.0
2018-05-18 15:20:00,62.14,62.16,62.12,62.15,60519.0,52.6222,52.6391,52.6053,52.6307,60519.0
2018-05-18 15:30:00,62.15,62.15,62.1,62.1,75338.0,52.6307,52.6307,52.5883,52.5883,75338.0
2018-05-18 15:40:00,62.1,62.13,62.06,62.1,107812.0,52.5883,52.6137,52.5544,52.5883,107812.0
2018-05-18 15:50:00,62.1,62.26,62.09,62.21,441473.0,52.5883,52.7238,52.5798,52.6815,441473.0
2018-05-21 09:30:00,62.49,62.5,62.27,62.27,176892.0,52.9186,52.927,52.7323,52.7323,176892.0
2018-05-21 09:40:00,62.28,62.39,62.17,62.39,132707.0,52.7407,52.8339,52.6476,52.8339,132707.0
2018-05-21 09:50:00,62.38,62.49,62.31,62.4,150996.0,52.8254,52.9186,52.7662,52.8424,150996.0
2018-05-21 10:00:00,62.42,62.72,62.38,62.71,89016.0,52.8593,53.1134,52.8254,53.1049,89016.0
2018-05-21 10:10:00,62.72,62.74,62.56,62.62,89361.0,53.1134,53.1303,52.9779,53.0287,89361.0
2018-05-21 10:20:00,62.63,62.69,62.56,62.62,74962.0,53.0371,53.0879,52.9779,53.0287,74962.0
2018-05-21 10:30:00,62.63,62.63,62.48,62.52,60380.0,53.0371,53.0371,52.9101,52.944,60380.0
2018-05-21 10:40:00,62.53,62.54,62.41,62.42,45716.0,52.9525,52.9609,52.8508,52.8593,45716.0
2018-05-21 10:50:00,62.43,62.46,62.37,62.38,49762.0,52.8678,52.8932,52.817,52.8254,49762.0
2018-05-21 11:00:00,62.38,62.48,62.37,62.45,118602.0,52.8254,52.9101,52.817,52.8847,118602.0
2018-05-21 11:10:00,62.44,62.44,62.32,62.43,51199.0,52.8762,52.8762,52.7746,52.8678,51199.0
2018-05-21 11:20:00,62.43,62.48,62.4,62.48,60171.0,52.8678,52.9101,52.8424,52.9101,60171.0
2018-05-21 11:30:00,62.48,62.52,62.39,62.42,45737.0,52.9101,52.944,52.8339,52.8593,45737.0
2018-05-21 11:40:00,62.42,62.44,62.37,62.37,46256.0,52.8593,52.8762,52.817,52.817,46256.0
2018-05-21 11:50:00,62.37,62.38,62.32,62.34,49846.0,52.817,52.8254,52.7746,52.7916,49846.0
2018-05-21 12:00:00,62.35,62.43,62.34,62.37,40801.0,52.8,52.8678,52.7916,52.817,40801.0
2018-05-21 12:10:00,62.38,62.5,62.37,62.48,40220.0,52.8254,52.927,52.817,52.9101,40220.0
2018-05-21 12:20:00,62.48,62.52,62.44,62.5,31475.0,52.9101,52.944,52.8762,52.927,31475.0
2018-05-21 12:30:00,62.51,62.51,62.47,62.49,31131.0,52.9355,52.9355,52.9016,52.9186,31131.0
2018-05-21 12:40:00,62.49,62.51,62.46,62.49,39923.0,52.9186,52.9355,52.8932,52.9186,39923.0
2018-05-21 12:50:00,62.49,62.49,62.4,62.42,30522.0,52.9186,52.9186,52.8424,52.8593,30522.0
2018-05-21 13:00:00,62.42,62.46,62.4,62.44,32457.0,52.8593,52.8932,52.8424,52.8762,32457.0
2018-05-21 13:10:00,62.45,62.47,62.42,62.47,42183.0,52.8847,52.9016,52.8593,52.9016,42183.0
2018-05-21 13:20:00,62.46,62.47,62.4,62.4,28157.0,52.8932,52.9016,52.8424,52.8424,28157.0
2018-05-21 13:30:00,62.41,62.43,62.37,62.41,30780.0,52.8508,52.8678,52.817,52.8508,30780.0
2018-05-21 13:40:00,62.4,62.42,62.38,62.4,24357.0,52.8424,52.8593,52.8254,52.8424,24357.0
2018-05-21 13:50:00,62.39,62.41,62.35,62.4,32333.0,52.8339,52.8508,52.8,52.8424,32333.0
2018-05-21 14:00:00,62.42,62.42,62.31,62.35,30108.0,52.8593,52.8593,52.7662,52.8,30108.0
2018-05-21 14:10:00,62.34,62.38,62.33,62.35,41949.0,52.7916,52.8254,52.7831,52.8,41949.0
2018-05-21 14:20:00,62.35,62.38,62.33,62.33,28486.0,52.8,52.8254,52.7831,52.7831,28486.0
2018-05-21 14:30:00,62.33,62.33,62.26,62.29,63167.0,52.7831,52.7831,52.7238,52.7492,63167.0
2018-05-21 14:40:00,62.3,62.33,62.26,62.33,31365.0,52.7577,52.7831,52.7238,52.7831,31365.0
2018-05-21 14:50:00,62.33,62.36,62.31,62.35,33808.0,52.7831,52.8085,52.7662,52.8,33808.0
2018-05-21 15:00:00,62.35,62.36,62.27,62.28,51044.0,52.8,52.8085,52.7323,52.7407,51044.0
2018-05-21 15:10:00,62.27,62.3,62.25,62.27,45832.0,52.7323,52.7577,52.7153,52.7323,45832.0
2018-05-21 15:20:00,62.26,62.3,62.22,62.24,42923.0,52.7238,52.7577,52.6899,52.7069,42923.0
2018-05-21 15:30:00,62.24,62.27,62.22,62.24,77707.0,52.7069,52.7323,52.6899,52.7069,77707.0
2018-05-21 15:40:00,62.25,62.28,62.18,62.21,88499.0,52.7153,52.7407,52.6561,52.6815,88499.0
2018-05-21 15:50:00,62.22,62.29,62.21,62.26,248293.0,52.6899,52.7492,52.6815,52.7238,248293.0
2018-05-22 09:30:00,62.48,62.66,62.31,62.53,118823.0,52.9101,53.0625,52.7662,52.9525,118823.0
2018-05-22 09:40:00,62.53,62.66,62.49,62.62,59788.0,52.9525,53.0625,52.9186,53.0287,59788.0
2018-05-22 09:50:00,62.63,62.72,62.63,62.71,53436.0,53.0371,53.1134,53.0371,53.1049,53436.0
2018-05-22 10:00:00,62.71,62.89,62.7,62.89,88888.0,53.1049,53.2573,53.0964,53.2573,88888.0
2018-05-22 10:10:00,62.89,62.89,62.69,62.75,78872.0,53.2573,53.2573,53.0879,53.1388,78872.0
2018-05-22 10:20:00,62.75,62.87,62.71,62.86,44995.0,53.1388,53.2404,53.1049,53.2319,44995.0
2018-05-22 10:30:00,62.86,62.92,62.78,62.78,75266.0,53.2319,53.2827,53.1642,53.1642,75266.0
2018-05-22 10:40:00,62.78,62.79,62.63,62.69,42341.0,53.1642,53.1726,53.0371,53.0879,42341.0
2018-05-22 10:50:00,62.68,62.69,62.64,62.67,40216.0,53.0795,53.0879,53.0456,53.071,40216.0
2018-05-22 11:00:00,62.67,62.7,62.6,62.67,53372.0,53.071,53.0964,53.0117,53.071,53372.0
2018-05-22 11:10:00,62.67,62.7,62.64,62.66,47100.0,53.071,53.0964,53.0456,53.0625,47100.0
2018-05-22 11:20:00,62.65,62.66,62.57,62.57,41946.0,53.0541,53.0625,52.9863,52.9863,41946.0
2018-05-22 11:30:00,62.57,62.58,62.52,62.55,33190.0,52.9863,52.9948,52.944,52.9694,33190.0
2018-05-22 11:40:00,62.55,62.57,62.52,62.53,41874.0,52.9694,52.9863,52.944,52.9525,41874.0
2018-05-22 11:50:00,62.54,62.56,62.52,62.53,38961.0,52.9609,52.9779,52.944,52.9525,38961.0
2018-05-22 12:00:00,62.53,62.57,62.51,62.55,43652.0,52.9525,52.9863,52.9355,52.9694,43652.0
2018-05-22 12:10:00,62.55,62.57,62.5,62.51,37641.0,52.9694,52.9863,52.927,52.9355,37641.0
2018-05-22 12:20:00,62.5,62.57,62.5,62.55,49105.0,52.927,52.9863,52.927,52.9694,49105.0
2018-05-22 12:30:00,62.55,62.62,62.54,62.61,37322.0,52.9694,53.0287,52.9609,53.0202,37322.0
2018-05-22 12:40:00,62.62,62.64,62.59,62.61,41042.0,53.0287,53.0456,53.0033,53.0202,41042.0
2018-05-22 12:50:00,62.61,62.63,62.56,62.59,45931.0,53.0202,53.0371,52.9779,53.0033,45931.0
2018-05-22 13:00:00,62.58,62.62,62.56,62.59,40810.0,52.9948,53.0287,52.9779,53.0033,40810.0
2018-05-22 13:10:00,62.59,62.62,62.52,62.56,38243.0,53.0033,53.0287,52.944,52.9779,38243.0
2018-05-22 13:20:00,62.55,62.61,62.54,62.57,30696.0,52.9694,53.0202,52.9609,52.9863,30696.0
2018-05-22 13:30:00,62.58,62.58,62.53,62.56,27960.0,52.9948,52.9948,52.9525,52.9779,27960.0
2018-05-22 13:40:00,62.56,62.58,62.52,62.57,28592.0,52.9779,52.9948,52.944,52.9863,28592.0
2018-05-22 13:50:00,62.57,62.57,62.52,62.53,27023.0,52.9863,52.9863,52.944,52.9525,27023.0
2018-05-22 14:00:00,62.53,62.57,62.51,62.57,47329.0,52.9525,52.9863,52.9355,52.9863,47329.0
2018-05-22 14:10:00,62.57,62.58,62.53,62.54,27613.0,52.9863,52.9948,52.9525,52.9609,27613.0
2018-05-22 14:20:00,62.53,62.54,62.49,62.49,49112.0,52.9525,52.9609,52.9186,52.9186,49112.0
2018-05-22 14:30:00,62.5,62.55,62.49,62.51,37818.0,52.927,52.9694,52.9186,52.9355,37818.0
2018-05-22 14:40:00,62.52,62.53,62.49,62.53,37903.0,52.944,52.9525,52.9186,52.9525,37903.0
2018-05-22 14:50:00,62.52,62.58,62.5,62.54,39440.0,52.944,52.9948,52.927,52.9609,39440.0
2018-05-22 15:00:00,62.54,62.55,62.5,62.52,41883.0,52.9609,52.9694,52.927,52.944,41883.0
2018-05-22 15:10:00,62.52,62.56,62.47,62.49,54819.0,52.944,52.9779,52.9016,52.9186,54819.0
2018-05-22 15:20:00,62.48,62.48,62.43,62.45,40092.0,52.9101,52.9101,52.8678,52.8847,40092.0
2018-05-22 15:30:00,62.45,62.46,62.37,62.38,58529.0,52.8847,52.8932,52.817,52.8254,58529.0
2018-05-22 15:40:00,62.38,62.43,62.32,62.35,85550.0,52.8254,52.8678,52.7746,52.8,85550.0
2018-05-22 15:50:00,62.34,62.42,62.28,62.39,257353.0,52.7916,52.8593,52.7407,52.8339,257353.0
2018-05-23 09:30:00,62.4,62.78,62.23,62.75,134909.0,52.8424,53.1642,52.6984,53.1388,134909.0
2018-05-23 09:40:00,62.75,62.86,62.61,62.69,66127.0,53.1388,53.2319,53.0202,53.0879,66127.0
2018-05-23 09:50:00,62.7,62.87,62.61,62.87,100582.0,53.0964,53.2404,53.0202,53.2404,100582.0
2018-05-23 10:00:00,62.87,62.88,62.72,62.72,79008.0,53.2404,53.2488,53.1134,53.1134,79008.0
2018-05-23 10:10:00,62.72,62.76,62.69,62.72,61090.0,53.1134,53.1472,53.0879,53.1134,61090.0
2018-05-23 10:20:00,62.73,62.8,62.72,62.79,44576.0,53.1218,53.1811,53.1134,53.1726,44576.0
2018-05-23 10:30:00,62.79,62.87,62.76,62.79,52716.0,53.1726,53.2404,53.1472,53.1726,52716.0
2018-05-23 10:40:00,62.78,62.83,62.75,62.78,45272.0,53.1642,53.2065,53.1388,53.1642,45272.0
2018-05-23 10:50:00,62.78,62.85,62.76,62.8,60501.0,53.1642,53.2234,53.1472,53.1811,60501.0
2018-05-23 11:00:00,62.79,62.82,62.74,62.8,47822.0,53.1726,53.198,53.1303,53.1811,47822.0
2018-05-23 11:10:00,62.8,62.92,62.8,62.9,60669.0,53.1811,53.2827,53.1811,53.2658,60669.0
2018-05-23 11:20:00,62.9,63.01,62.89,62.97,67098.0,53.2658,53.3589,53.2573,53.3251,67098.0
2018-05-23 11:30:00,62.98,62.98,62.79,62.79,62880.0,53.3335,53.3335,53.1726,53.1726,62880.0
2018-05-23 11:40:00,62.79,62.82,62.64,62.67,45261.0,53.1726,53.198,53.0456,53.071,45261.0
2018-05-23 11:50:00,62.68,62.72,62.67,62.68,48152.0,53.0795,53.1134,53.071,53.0795,48152.0
2018-05-23 12:00:00,62.68,62.76,62.67,62.72,50387.0,53.0795,53.1472,53.071,53.1134,50387.0
2018-05-23 12:10:00,62.72,62.79,62.72,62.75,42831.0,53.1134,53.1726,53.1134,53.1388,42831.0
2018-05-23 12:20:00,62.74,62.75,62.67,62.67,43963.0,53.1303,53.1388,53.071,53.071,43963.0
2018-05-23 12:30:00,62.67,62.72,62.65,62.7,43171.0,53.071,53.1134,53.0541,53.0964,43171.0
2018-05-23 12:40:00,62.69,62.74,62.67,62.7,39541.0,53.0879,53.1303,53.071,53.0964,39541.0
2018-05-23 12:50:00,62.7,62.72,62.68,62.71,28761.0,53.0964,53.1134,53.0795,53.1049,28761.0
2018-05-23 13:00:00,62.7,62.72,62.67,62.68,29937.0,53.0964,53.1134,53.071,53.0795,29937.0
2018-05-23 13:10:00,62.68,62.68,62.62,62.62,39255.0,53.0795,53.0795,53.0287,53.0287,39255.0
2018-05-23 13:20:00,62.62,62.63,62.58,62.61,24705.0,53.0287,53.0371,52.9948,53.0202,24705.0
2018-05-23 13:30:00,62.62,62.62,62.57,62.59,27893.0,53.0287,53.0287,52.9863,53.0033,27893.0
2018-05-23 13:40:00,62.59,62.6,62.42,62.42,45204.0,53.0033,53.0117,52.8593,52.8593,45204.0
2018-05-23 13:50:00,62.42,62.45,62.4,62.43,59123.0,52.8593,52.8847,52.8424,52.8678,59123.0
2018-05-23 14:00:00,62.44,62.58,62.44,62.57,42844.0,52.8762,52.9948,52.8762,52.9863,42844.0
2018-05-23 14:10:00,62.57,62.71,62.55,62.67,42252.0,52.9863,53.1049,52.9694,53.071,42252.0
2018-05-23 14:20:00,62.68,62.75,62.65,62.65,35750.0,53.0795,53.1388,53.0541,53.0541,35750.0
2018-05-23 14:30:00,62.66,62.67,62.56,62.57,34075.0,53.0625,53.071,52.9779,52.9863,34075.0
2018-05-23 14:40:00,62.57,62.61,62.55,62.6,45668.0,52.9863,53.0202,52.9694,53.0117,45668.0
2018-05-23 14:50:00,62.6,62.62,62.58,62.6,47956.0,53.0117,53.0287,52.9948,53.0117,47956.0
2018-05-23 15:00:00,62.59,62.71,62.59,62.69,49337.0,53.0033,53.1049,53.0033,53.0879,49337.0
2018-05-23 15:10:00,62.69,62.69,62.64,62.69,35759.0,53.0879,53.0879,53.0456,53.0879,35759.0
2018-05-23 15:20:00,62.69,62.75,62.68,62.73,63032.0,53.0879,53.1388,53.0795,53.1218,63032.0
2018-05-23 15:30:00,62.73,62.75,62.69,62.69,68633.0,53.1218,53.1388,53.0879,53.0879,68633.0
2018-05-23 15:40:00,62.7,62.72,62.65,62.72,104775.0,53.0964,53.1134,53.0541,53.1134,104775.0
2018-05-23 15:50:00,62.72,62.76,62.66,62.7,273156.0,53.1134,53.1472,53.0625,53.0964,273156.0
2018-05-24 09:30:00,62.73,63.12,62.73,63.02,137593.0,53.1218,53.4521,53.1218,53.3674,137593.0
2018-05-24 09:40:00,63.01,63.02,62.7,62.82,99332.0,53.3589,53.3674,53.0964,53.198,99332.0
2018-05-24 09:50:00,62.84,62.85,62.72,62.8,110721.0,53.215,53.2234,53.1134,53.1811,110721.0
2018-05-24 10:00:00,62.81,62.83,62.62,62.68,75342.0,53.1896,53.2065,53.0287,53.0795,75342.0
2018-05-24 10:10:00,62.67,62.7,62.59,62.69,60973.0,53.071,53.0964,53.0033,53.0879,60973.0
2018-05-24 10:20:00,62.69,62.85,62.67,62.75,58821.0,53.0879,53.2234,53.071,53.1388,58821.0
2018-05-24 10:30:00,62.75,62.81,62.7,62.75,43935.0,53.1388,53.1896,53.0964,53.1388,43935.0
2018-05-24 10:40:00,62.75,62.78,62.7,62.78,39876.0,53.1388,53.1642,53.0964,53.1642,39876.0
2018-05-24 10:50:00,62.77,62.77,62.68,62.68,48914.0,53.1557,53.1557,53.0795,53.0795,48914.0
2018-05-24 11:00:00,62.69,62.74,62.67,62.71,43514.0,53.0879,53.1303,53.071,53.1049,43514.0
2018-05-24 11:10:00,62.72,62.77,62.71,62.76,35925.0,53.1134,53.1557,53.1049,53.1472,35925.0
2018-05-24 11:20:00,62.75,62.76,62.66,62.67,27754.0,53.1388,53.1472,53.0625,53.071,27754.0
2018-05-24 11:30:00,62.66,62.68,62.64,62.68,77154.0,53.0625,53.0795,53.0456,53.0795,77154.0
2018-05-24 11:40:00,62.68,62.68,62.53,62.53,48719.0,53.0795,53.0795,52.9525,52.9525,48719.0
2018-05-24 11:50:00,62.53,62.54,62.44,62.54,48194.0,52.9525,52.9609,52.8762,52.9609,48194.0
2018-05-24 12:00:00,62.53,62.54,62.45,62.49,40465.0,52.9525,52.9609,52.8847,52.9186,40465.0
2018-05-24 12:10:00,62.49,62.53,62.46,62.49,42515.0,52.9186,52.9525,52.8932,52.9186,42515.0
2018-05-24 12:20:00,62.49,62.51,62.45,62.51,41064.0,52.9186,52.9355,52.8847,52.9355,41064.0
2018-05-24 12:30:00,62.51,62.58,62.49,62.53,33751.0,52.9355,52.9948,52.9186,52.9525,33751.0
2018-05-24 12:40:00,62.54,62.56,62.5,62.55,38328.0,52.9609,52.9779,52.927,52.9694,38328.0
2018-05-24 12:50:00,62.54,62.58,62.51,62.55,34078.0,52.9609,52.9948,52.9355,52.9694,34078.0
2018-05-24 13:00:00,62.56,62.59,62.54,62.57,36517.0,52.9779,53.0033,52.9609,52.9863,36517.0
2018-05-24 13:10:00,62.56,62.66,62.56,62.62,46778.0,52.9779,53.0625,52.9779,53.0287,46778.0
2018-05-24 13:20:00,62.62,62.64,62.56,62.57,26755.0,53.0287,53.0456,52.9779,52.9863,26755.0
2018-05-24 13:30:00,62.57,62.61,62.54,62.59,18690.0,52.9863,53.0202,52.9609,53.0033,18690.0
2018-05-24 13:40:00,62.59,62.64,62.58,62.6,19308.0,53.0033,53.0456,52.9948,53.0117,19308.0
2018-05-24 13:50:00,62.59,62.6,62.55,62.57,20696.0,53.0033,53.0117,52.9694,52.9863,20696.0
2018-05-24 14:00:00,62.56,62.56,62.45,62.45,29304.0,52.9779,52.9779,52.8847,52.8847,29304.0
2018-05-24 14:10:00,62.46,62.47,62.41,62.46,38127.0,52.8932,52.9016,52.8508,52.8932,38127.0
2018-05-24 14:20:00,62.46,62.47,62.44,62.46,44560.0,52.8932,52.9016,52.8762,52.8932,44560.0
2018-05-24 14:30:00,62.46,62.46,62.38,62.39,57756.0,52.8932,52.8932,52.8254,52.8339,57756.0
2018-05-24 14:40:00,62.39,62.41,62.35,62.4,36677.0,52.8339,52.8508,52.8,52.8424,36677.0
2018-05-24 14:50:00,62.39,62.45,62.39,62.42,47009.0,52.8339,52.8847,52.8339,52.8593,47009.0
2018-05-24 15:00:00,62.42,62.49,62.38,62.49,66735.0,52.8593,52.9186,52.8254,52.9186,66735.0
2018-05-24 15:10:00,62.48,62.48,62.41,62.45,109823.0,52.9101,52.9101,52.8508,52.8847,109823.0
2018-05-24 15:20:00,62.45,62.5,62.42,62.47,84625.0,52.8847,52.927,52.8593,52.9016,84625.0
2018-05-24 15:30:00,62.47,62.52,62.45,62.51,47969.0,52.9016,52.944,52.8847,52.9355,47969.0
2018-05-24 15:40:00,62.51,62.51,62.44,62.5,69456.0,52.9355,52.9355,52.8762,52.927,69456.0
2018-05-24 15:50:00,62.5,62.51,62.43,62.49,159808.0,52.927,52.9355,52.8678,52.9186,159808.0
2018-05-25 09:30:00,63.24,63.78,63.06,63.78,286437.0,53.5537,54.011,53.4013,54.011,286437.0
2018-05-25 09:40:00,63.76,63.84,63.47,63.47,190298.0,53.9941,54.0618,53.7485,53.7485,190298.0
2018-05-25 09:50:00,63.47,63.72,63.45,63.63,141826.0,53.7485,53.9602,53.7315,53.884,141826.0
2018-05-25 10:00:00,63.63,63.67,63.47,63.54,161123.0,53.884,53.9178,53.7485,53.8078,161123.0
2018-05-25 10:10:00,63.54,63.86,63.53,63.85,263962.0,53.8078,54.0787,53.7993,54.0703,263962.0
2018-05-25 10:20:00,63.83,63.9,63.79,63.84,97743.0,54.0533,54.1126,54.0195,54.0618,97743.0
2018-05-25 10:30:00,63.84,63.92,63.79,63.89,89568.0,54.0618,54.1296,54.0195,54.1041,89568.0
2018-05-25 10:40:00,63.89,64.04,63.87,63.96,213108.0,54.1041,54.2312,54.0872,54.1634,213108.0
2018-05-25 10:50:00,63.95,63.98,63.82,63.89,107692.0,54.155,54.1804,54.0449,54.1041,107692.0
2018-05-25 11:00:00,63.89,64.01,63.87,63.88,119105.0,54.1041,54.2058,54.0872,54.0957,119105.0
2018-05-25 11:10:00,63.87,63.91,63.82,63.87,93845.0,54.0872,54.1211,54.0449,54.0872,93845.0
2018-05-25 11:20:00,63.87,63.92,63.84,63.92,60563.0,54.0872,54.1296,54.0618,54.1296,60563.0
2018-05-25 11:30:00,63.92,63.92,63.81,63.87,65309.0,54.1296,54.1296,54.0364,54.0872,65309.0
2018-05-25 11:40:00,63.87,63.9,63.84,63.89,69722.0,54.0872,54.1126,54.0618,54.1041,69722.0
2018-05-25 11:50:00,63.9,63.9,63.76,63.8,66095.0,54.1126,54.1126,53.9941,54.0279,66095.0
2018-05-25 12:00:00,63.79,63.84,63.68,63.72,55214.0,54.0195,54.0618,53.9263,53.9602,55214.0
2018-05-25 12:10:00,63.72,63.74,63.64,63.66,46524.0,53.9602,53.9771,53.8924,53.9094,46524.0
2018-05-25 12:20:00,63.66,63.69,63.59,63.65,88425.0,53.9094,53.9348,53.8501,53.9009,88425.0
2018-05-25 12:30:00,63.64,63.75,63.63,63.69,54557.0,53.8924,53.9856,53.884,53.9348,54557.0
2018-05-25 12:40:00,63.69,63.7,63.63,63.67,63074.0,53.9348,53.9432,53.884,53.9178,63074.0
2018-05-25 12:50:00,63.67,63.69,63.59,63.67,77345.0,53.9178,53.9348,53.8501,53.9178,77345.0
2018-05-25 13:00:00,63.67,63.7,63.65,63.67,40936.0,53.9178,53.9432,53.9009,53.9178,40936.0
2018-05-25 13:10:00,63.67,63.71,63.65,63.69,61566.0,53.9178,53.9517,53.9009,53.9348,61566.0
2018-05-25 13:20:00,63.68,63.69,63.6,63.61,50747.0,53.9263,53.9348,53.8586,53.867,50747.0
2018-05-25 13:30:00,63.59,63.63,63.57,63.61,33918.0,53.8501,53.884,53.8332,53.867,33918.0
2018-05-25 13:40:00,63.61,63.64,63.6,63.64,42444.0,53.867,53.8924,53.8586,53.8924,42444.0
2018-05-25 13:50:00,63.64,63.64,63.46,63.49,163345.0,53.8924,53.8924,53.74,53.7654,163345.0
2018-05-25 14:00:00,63.49,63.58,63.46,63.58,43631.0,53.7654,53.8416,53.74,53.8416,43631.0
2018-05-25 14:10:00,63.58,63.6,63.57,63.58,41524.0,53.8416,53.8586,53.8332,53.8416,41524.0
2018-05-25 14:20:00,63.59,63.65,63.57,63.65,70516.0,53.8501,53.9009,53.8332,53.9009,70516.0
2018-05-25 14:30:00,63.65,63.69,63.64,63.66,39260.0,53.9009,53.9348,53.8924,53.9094,39260.0
2018-05-25 14:40:00,63.66,63.66,63.59,63.63,76836.0,53.9094,53.9094,53.8501,53.884,76836.0
2018-05-25 14:50:00,63.64,63.67,63.63,63.66,56209.0,53.8924,53.9178,53.884,53.9094,56209.0
2018-05-25 15:00:00,63.67,63.75,63.66,63.75,94963.0,53.9178,53.9856,53.9094,53.9856,94963.0
2018-05-25 15:10:00,63.75,63.83,63.75,63.82,68556.0,53.9856,54.0533,53.9856,54.0449,68556.0
2018-05-25 15:20:00,63.83,63.84,63.77,63.8,77538.0,54.0533,54.0618,54.0025,54.0279,77538.0
2018-05-25 15:30:00,63.8,63.81,63.76,63.79,115153.0,54.0279,54.0364,53.9941,54.0195,115153.0
2018-05-25 15:40:00,63.79,63.8,63.69,63.71,136253.0,54.0195,54.0279,53.9348,53.9517,136253.0
2018-05-25 15:50:00,63.71,63.8,63.7,63.76,327821.0,53.9517,54.0279,53.9432,53.9941,327821.0
2018-05-29 09:30:00,63.67,63.84,63.43,63.7,228085.0,53.9178,54.0618,53.7146,53.9432,228085.0
2018-05-29 09:40:00,63.69,63.76,63.48,63.59,125193.0,53.9348,53.9941,53.7569,53.8501,125193.0
2018-05-29 09:50:00,63.6,63.86,63.58,63.85,181254.0,53.8586,54.0787,53.8416,54.0703,181254.0
2018-05-29 10:00:00,63.84,63.88,63.78,63.83,157348.0,54.0618,54.0957,54.011,54.0533,157348.0
2018-05-29 10:10:00,63.83,64.01,63.82,63.95,172898.0,54.0533,54.2058,54.0449,54.155,172898.0
2018-05-29 10:20:00,63.96,64.03,63.93,63.99,107649.0,54.1634,54.2227,54.138,54.1888,107649.0
2018-05-29 10:30:00,63.98,63.98,63.85,63.89,95192.0,54.1804,54.1804,54.0703,54.1041,95192.0
2018-05-29 10:40:00,63.89,63.95,63.87,63.91,123791.0,54.1041,54.155,54.0872,54.1211,123791.0
2018-05-29 10:50:00,63.92,64.01,63.9,63.93,71557.0,54.1296,54.2058,54.1126,54.138,71557.0
2018-05-29 11:00:00,63.94,64.0,63.89,63.98,70384.0,54.1465,54.1973,54.1041,54.1804,70384.0
2018-05-29 11:10:00,63.98,64.03,63.96,64.0,60416.0,54.1804,54.2227,54.1634,54.1973,60416.0
2018-05-29 11:20:00,64.0,64.08,63.94,63.94,93694.0,54.1973,54.265,54.1465,54.1465,93694.0
2018-05-29 11:30:00,63.94,63.95,63.89,63.94,70002.0,54.1465,54.155,54.1041,54.1465,70002.0
2018-05-29 11:40:00,63.94,63.94,63.83,63.88,85035.0,54.1465,54.1465,54.0533,54.0957,85035.0
2018-05-29 11:50:00,63.88,63.9,63.82,63.85,47146.0,54.0957,54.1126,54.0449,54.0703,47146.0
2018-05-29 12:00:00,63.85,63.85,63.62,63.63,71664.0,54.0703,54.0703,53.8755,53.884,71664.0
2018-05-29 12:10:00,63.62,63.64,63.52,63.56,59383.0,53.8755,53.8924,53.7908,53.8247,59383.0
2018-05-29 12:20:00,63.55,63.6,63.52,63.58,47265.0,53.8162,53.8586,53.7908,53.8416,47265.0
2018-05-29 12:30:00,63.57,63.68,63.57,63.66,78532.0,53.8332,53.9263,53.8332,53.9094,78532.0
2018-05-29 12:40:00,63.66,63.68,63.59,63.65,37094.0,53.9094,53.9263,53.8501,53.9009,37094.0
2018-05-29 12:50:00,63.66,63.68,63.59,63.65,55189.0,53.9094,53.9263,53.8501,53.9009,55189.0
2018-05-29 13:00:00,63.65,63.66,63.46,63.47,53580.0,53.9009,53.9094,53.74,53.7485,53580.0
2018-05-29 13:10:00,63.45,63.5,63.41,63.42,41828.0,53.7315,53.7739,53.6977,53.7061,41828.0
2018-05-29 13:20:00,63.43,63.48,63.38,63.41,48632.0,53.7146,53.7569,53.6723,53.6977,48632.0
2018-05-29 13:30:00,63.4,63.47,63.36,63.44,64007.0,53.6892,53.7485,53.6553,53.7231,64007.0
2018-05-29 13:40:00,63.43,63.53,63.42,63.52,36010.0,53.7146,53.7993,53.7061,53.7908,36010.0
2018-05-29 13:50:00,63.51,63.52,63.42,63.43,22569.0,53.7824,53.7908,53.7061,53.7146,22569.0
2018-05-29 14:00:00,63.43,63.5,63.4,63.45,102662.0,53.7146,53.7739,53.6892,53.7315,102662.0
2018-05-29 14:10:00,63.46,63.48,63.4,63.45,63349.0,53.74,53.7569,53.6892,53.7315,63349.0
2018-05-29 14:20:00,63.45,63.56,63.42,63.55,58579.0,53.7315,53.8247,53.7061,53.8162,58579.0
2018-05-29 14:30:00,63.54,63.63,63.53,63.6,69673.0,53.8078,53.884,53.7993,53.8586,69673.0
2018-05-29 14:40:00,63.6,63.61,63.43,63.46,96916.0,53.8586,53.867,53.7146,53.74,96916.0
2018-05-29 14:50:00,63.45,63.51,63.43,63.48,94382.0,53.7315,53.7824,53.7146,53.7569,94382.0
2018-05-29 15:00:00,63.47,63.52,63.37,63.43,136631.0,53.7485,53.7908,53.6638,53.7146,136631.0
2018-05-29 15:10:00,63.44,63.47,63.4,63.41,106803.0,53.7231,53.7485,53.6892,53.6977,106803.0
2018-05-29 15:20:00,63.41,63.47,63.4,63.47,120116.0,53.6977,53.7485,53.6892,53.7485,120116.0
2018-05-29 15:30:00,63.47,63.56,63.45,63.54,172440.0,53.7485,53.8247,53.7315,53.8078,172440.0
2018-05-29 15:40:00,63.55,63.63,63.51,63.52,175956.0,53.8162,53.884,53.7824,53.7908,175956.0
2018-05-29 15:50:00,63.52,63.61,63.51,63.56,294998.0,53.7908,53.867,53.7824,53.8247,294998.0
2018-05-30 09:30:00,63.74,63.94,63.47,63.74,115984.0,53.9771,54.1465,53.7485,53.9771,115984.0
2018-05-30 09:40:00,63.73,63.78,63.68,63.68,41972.0,53.9687,54.011,53.9263,53.9263,41972.0
2018-05-30 09:50:00,63.68,63.78,63.63,63.74,51439.0,53.9263,54.011,53.884,53.9771,51439.0
2018-05-30 10:00:00,63.73,63.74,63.63,63.7,92170.0,53.9687,53.9771,53.884,53.9432,92170.0
2018-05-30 10:10:00,63.7,63.81,63.69,63.79,93325.0,53.9432,54.0364,53.9348,54.0195,93325.0
2018-05-30 10:20:00,63.8,63.92,63.74,63.86,88495.0,54.0279,54.1296,53.9771,54.0787,88495.0
2018-05-30 10:30:00,63.85,64.23,63.85,63.94,433468.0,54.0703,54.3921,54.0703,54.1465,433468.0
2018-05-30 10:40:00,63.93,63.94,63.83,63.86,210229.0,54.138,54.1465,54.0533,54.0787,210229.0
2018-05-30 10:50:00,63.87,63.93,63.76,63.88,148589.0,54.0872,54.138,53.9941,54.0957,148589.0
2018-05-30 11:00:00,63.87,63.97,63.86,63.96,60358.0,54.0872,54.1719,54.0787,54.1634,60358.0
2018-05-30 11:10:00,63.96,63.97,63.89,63.94,53234.0,54.1634,54.1719,54.1041,54.1465,53234.0
2018-05-30 11:20:00,63.95,64.07,63.94,64.05,59998.0,54.155,54.2566,54.1465,54.2396,59998.0
2018-05-30 11:30:00,64.05,64.14,64.04,64.13,67488.0,54.2396,54.3159,54.2312,54.3074,67488.0
2018-05-30 11:40:00,64.12,64.24,64.08,64.18,62406.0,54.2989,54.4005,54.265,54.3497,62406.0
2018-05-30 11:50:00,64.18,64.32,64.16,64.29,56275.0,54.3497,54.4683,54.3328,54.4429,56275.0
2018-05-30 12:00:00,64.29,64.34,64.28,64.33,36126.0,54.4429,54.4852,54.4344,54.4768,36126.0
2018-05-30 12:10:00,64.32,64.38,64.3,64.32,58149.0,54.4683,54.5191,54.4513,54.4683,58149.0
2018-05-30 12:20:00,64.32,64.35,64.29,64.33,139037.0,54.4683,54.4937,54.4429,54.4768,139037.0
2018-05-30 12:30:00,64.32,64.44,64.31,64.42,159785.0,54.4683,54.5699,54.4598,54.553,159785.0
2018-05-30 12:40:00,64.43,64.48,64.41,64.42,80964.0,54.5614,54.6038,54.5445,54.553,80964.0
2018-05-30 12:50:00,64.42,64.52,64.42,64.5,53552.0,54.553,54.6377,54.553,54.6207,53552.0
2018-05-30 13:00:00,64.51,64.55,64.5,64.54,43180.0,54.6292,54.6631,54.6207,54.6546,43180.0
2018-05-30 13:10:00,64.54,64.6,64.54,64.55,107613.0,54.6546,54.7054,54.6546,54.6631,107613.0
2018-05-30 13:20:00,64.55,64.63,64.54,64.55,57209.0,54.6631,54.7308,54.6546,54.6631,57209.0
2018-05-30 13:30:00,64.54,64.55,64.42,64.47,59422.0,54.6546,54.6631,54.553,54.5953,59422.0
2018-05-30 13:40:00,64.47,64.49,64.45,64.48,26835.0,54.5953,54.6122,54.5784,54.6038,26835.0
2018-05-30 13:50:00,64.48,64.5,64.46,64.46,37419.0,54.6038,54.6207,54.5868,54.5868,37419.0
2018-05-30 14:00:00,64.47,64.58,64.46,64.58,66151.0,54.5953,54.6885,54.5868,54.6885,66151.0
2018-05-30 14:10:00,64.58,64.59,64.55,64.56,59695.0,54.6885,54.6969,54.6631,54.6715,59695.0
2018-05-30 14:20:00,64.57,64.61,64.52,64.53,68701.0,54.68,54.7139,54.6377,54.6461,68701.0
2018-05-30 14:30:00,64.52,64.58,64.52,64.56,41103.0,54.6377,54.6885,54.6377,54.6715,41103.0
2018-05-30 14:40:00,64.56,64.58,64.47,64.53,67855.0,54.6715,54.6885,54.5953,54.6461,67855.0
2018-05-30 14:50:00,64.53,64.56,64.51,64.53,47623.0,54.6461,54.6715,54.6292,54.6461,47623.0
2018-05-30 15:00:00,64.53,64.54,64.48,64.48,98736.0,54.6461,54.6546,54.6038,54.6038,98736.0
2018-05-30 15:10:00,64.48,64.5,64.44,64.45,49199.0,54.6038,54.6207,54.5699,54.5784,49199.0
2018-05-30 15:20:00,64.44,64.46,64.35,64.36,66367.0,54.5699,54.5868,54.4937,54.5022,66367.0
2018-05-30 15:30:00,64.36,64.37,64.33,64.34,92506.0,54.5022,54.5106,54.4768,54.4852,92506.0
2018-05-30 15:40:00,64.34,64.38,64.31,64.36,152728.0,54.4852,54.5191,54.4598,54.5022,152728.0
2018-05-30 15:50:00,64.36,64.46,64.34,64.4,319712.0,54.5022,54.5868,54.4852,54.536,319712.0
2018-05-31 09:30:00,64.23,64.26,63.68,63.73,126907.0,54.3921,54.4175,53.9263,53.9687,126907.0
2018-05-31 09:40:00,63.69,63.75,63.45,63.53,76517.0,53.9348,53.9856,53.7315,53.7993,76517.0
2018-05-31 09:50:00,63.55,63.62,63.51,63.53,121216.0,53.8162,53.8755,53.7824,53.7993,121216.0
2018-05-31 10:00:00,63.55,63.67,63.53,63.58,110865.0,53.8162,53.9178,53.7993,53.8416,110865.0
2018-05-31 10:10:00,63.59,63.79,63.58,63.79,118951.0,53.8501,54.0195,53.8416,54.0195,118951.0
2018-05-31 10:20:00,63.8,63.87,63.75,63.83,95307.0,54.0279,54.0872,53.9856,54.0533,95307.0
2018-05-31 10:30:00,63.82,63.83,63.68,63.7,84399.0,54.0449,54.0533,53.9263,53.9432,84399.0
2018-05-31 10:40:00,63.69,63.69,63.59,63.66,78473.0,53.9348,53.9348,53.8501,53.9094,78473.0
2018-05-31 10:50:00,63.67,63.67,63.45,63.49,135036.0,53.9178,53.9178,53.7315,53.7654,135036.0
2018-05-31 11:00:00,63.48,63.49,63.34,63.35,90064.0,53.7569,53.7654,53.6384,53.6469,90064.0
2018-05-31 11:10:00,63.36,63.51,63.35,63.5,56783.0,53.6553,53.7824,53.6469,53.7739,56783.0
2018-05-31 11:20:00,63.49,63.5,63.39,63.49,54583.0,53.7654,53.7739,53.6807,53.7654,54583.0
2018-05-31 11:30:00,63.47,63.49,63.38,63.43,53997.0,53.7485,53.7654,53.6723,53.7146,53997.0
2018-05-31 11:40:00,63.43,63.56,63.42,63.52,83973.0,53.7146,53.8247,53.7061,53.7908,83973.0
2018-05-31 11:50:00,63.52,63.54,63.37,63.39,67863.0,53.7908,53.8078,53.6638,53.6807,67863.0
2018-05-31 12:00:00,63.38,63.4,63.2,63.2,72110.0,53.6723,53.6892,53.5198,53.5198,72110.0
2018-05-31 12:10:00,63.21,63.23,63.1,63.16,43705.0,53.5283,53.5452,53.4351,53.486,43705.0
2018-05-31 12:20:00,63.17,63.17,63.09,63.1,57593.0,53.4944,53.4944,53.4267,53.4351,57593.0
2018-05-31 12:30:00,63.09,63.11,63.03,63.05,60094.0,53.4267,53.4436,53.3759,53.3928,60094.0
2018-05-31 12:40:00,63.05,63.16,63.03,63.15,36121.0,53.3928,53.486,53.3759,53.4775,36121.0
2018-05-31 12:50:00,63.15,63.19,63.11,63.11,27542.0,53.4775,53.5114,53.4436,53.4436,27542.0
2018-05-31 13:00:00,63.12,63.12,63.0,63.0,38100.0,53.4521,53.4521,53.3505,53.3505,38100.0
2018-05-31 13:10:00,63.01,63.01,62.91,62.96,43762.0,53.3589,53.3589,53.2743,53.3166,43762.0
2018-05-31 13:20:00,62.96,63.02,62.93,62.93,37914.0,53.3166,53.3674,53.2912,53.2912,37914.0
2018-05-31 13:30:00,62.94,62.99,62.92,62.92,35361.0,53.2997,53.342,53.2827,53.2827,35361.0
2018-05-31 13:40:00,62.92,63.1,62.92,63.08,57515.0,53.2827,53.4351,53.2827,53.4182,57515.0
2018-05-31 13:50:00,63.09,63.09,62.98,63.02,37724.0,53.4267,53.4267,53.3335,53.3674,37724.0
2018-05-31 14:00:00,63.0,63.03,62.95,63.02,38217.0,53.3505,53.3759,53.3081,53.3674,38217.0
2018-05-31 14:10:00,63.02,63.11,63.0,63.04,55036.0,53.3674,53.4436,53.3505,53.3843,55036.0
2018-05-31 14:20:00,63.04,63.06,62.98,62.98,51227.0,53.3843,53.4013,53.3335,53.3335,51227.0
2018-05-31 14:30:00,62.97,63.05,62.96,63.05,61138.0,53.3251,53.3928,53.3166,53.3928,61138.0
2018-05-31 14:40:00,63.04,63.09,63.01,63.07,43380.0,53.3843,53.4267,53.3589,53.4097,43380.0
2018-05-31 14:50:00,63.07,63.17,63.06,63.16,43052.0,53.4097,53.4944,53.4013,53.486,43052.0
2018-05-31 15:00:00,63.15,63.24,63.15,63.23,42753.0,53.4775,53.5537,53.4775,53.5452,42753.0
2018-05-31 15:10:00,63.23,63.26,63.16,63.17,54518.0,53.5452,53.5706,53.486,53.4944,54518.0
2018-05-31 15:20:00,63.17,63.24,63.11,63.21,97030.0,53.4944,53.5537,53.4436,53.5283,97030.0
2018-05-31 15:30:00,63.21,63.28,63.19,63.23,104124.0,53.5283,53.5876,53.5114,53.5452,104124.0
2018-05-31 15:40:00,63.22,63.23,63.11,63.12,120869.0,53.5368,53.5452,53.4436,53.4521,120869.0
2018-05-31 15:50:00,63.11,63.14,63.06,63.07,323627.0,53.4436,53.469,53.4013,53.4097,323627.0
2018-06-01 09:30:00,63.25,63.44,62.85,62.95,224865.0,53.5622,53.7231,53.2234,53.3081,224865.0
2018-06-01 09:40:00,62.94,63.0,62.84,62.93,92815.0,53.2997,53.3505,53.215,53.2912,92815.0
2018-06-01 09:50:00,62.92,62.99,62.52,62.64,207002.0,53.2827,53.342,52.944,53.0456,207002.0
2018-06-01 10:00:00,62.65,62.85,62.57,62.79,129965.0,53.0541,53.2234,52.9863,53.1726,129965.0
2018-06-01 10:10:00,62.79,62.88,62.59,62.65,107052.0,53.1726,53.2488,53.0033,53.0541,107052.0
2018-06-01 10:20:00,62.64,62.78,62.58,62.6,147012.0,53.0456,53.1642,52.9948,53.0117,147012.0
2018-06-01 10:30:00,62.6,62.82,62.56,62.81,137283.0,53.0117,53.198,52.9779,53.1896,137283.0
2018-06-01 10:40:00,62.8,62.82,62.65,62.74,108662.0,53.1811,53.198,53.0541,53.1303,108662.0
2018-06-01 10:50:00,62.74,62.77,62.65,62.66,54745.0,53.1303,53.1557,53.0541,53.0625,54745.0
2018-06-01 11:00:00,62.66,62.69,62.61,62.61,42215.0,53.0625,53.0879,53.0202,53.0202,42215.0
2018-06-01 11:10:00,62.61,62.66,62.53,62.54,54510.0,53.0202,53.0625,52.9525,52.9609,54510.0
2018-06-01 11:20:00,62.54,62.6,62.45,62.46,65775.0,52.9609,53.0117,52.8847,52.8932,65775.0
2018-06-01 11:30:00,62.45,62.52,62.44,62.46,64219.0,52.8847,52.944,52.8762,52.8932,64219.0
2018-06-01 11:40:00,62.45,62.48,62.32,62.35,46844.0,52.8847,52.9101,52.7746,52.8,46844.0
2018-06-01 11:50:00,62.36,62.38,62.28,62.37,103600.0,52.8085,52.8254,52.7407,52.817,103600.0
2018-06-01 12:00:00,62.37,62.41,62.32,62.38,60982.0,52.817,52.8508,52.7746,52.8254,60982.0
2018-06-01 12:10:00,62.39,62.46,62.39,62.42,41392.0,52.8339,52.8932,52.8339,52.8593,41392.0
2018-06-01 12:20:00,62.43,62.47,62.38,62.47,23621.0,52.8678,52.9016,52.8254,52.9016,23621.0
2018-06-01 12:30:00,62.47,62.63,62.46,62.62,29129.0,52.9016,53.0371,52.8932,53.0287,29129.0
2018-06-01 12:40:00,62.63,62.66,62.62,62.65,21440.0,53.0371,53.0625,53.0287,53.0541,21440.0
2018-06-01 12:50:00,62.65,62.74,62.64,62.74,48196.0,53.0541,53.1303,53.0456,53.1303,48196.0
2018-06-01 13:00:00,62.74,62.82,62.74,62.78,34712.0,53.1303,53.198,53.1303,53.1642,34712.0
2018-06-01 13:10:00,62.78,62.84,62.78,62.83,45085.0,53.1642,53.215,53.1642,53.2065,45085.0
2018-06-01 13:20:00,62.83,62.86,62.79,62.81,35865.0,53.2065,53.2319,53.1726,53.1896,35865.0
2018-06-01 13:30:00,62.82,62.85,62.73,62.74,27951.0,53.198,53.2234,53.1218,53.1303,27951.0
2018-06-01 13:40:00,62.74,62.82,62.74,62.8,22664.0,53.1303,53.198,53.1303,53.1811,22664.0
2018-06-01 13:50:00,62.8,62.82,62.77,62.79,15086.0,53.1811,53.198,53.1557,53.1726,15086.0
2018-06-01 14:00:00,62.79,62.84,62.72,62.74,55909.0,53.1726,53.215,53.1134,53.1303,55909.0
2018-06-01 14:10:00,62.73,62.86,62.7,62.86,40810.0,53.1218,53.2319,53.0964,53.2319,40810.0
2018-06-01 14:20:00,62.88,62.95,62.86,62.9,58460.0,53.2488,53.3081,53.2319,53.2658,58460.0
2018-06-01 14:30:00,62.9,62.91,62.8,62.82,29274.0,53.2658,53.2743,53.1811,53.198,29274.0
2018-06-01 14:40:00,62.83,62.84,62.76,62.8,61019.0,53.2065,53.215,53.1472,53.1811,61019.0
2018-06-01 14:50:00,62.8,62.81,62.73,62.76,26447.0,53.1811,53.1896,53.1218,53.1472,26447.0
2018-06-01 15:00:00,62.76,62.78,62.71,62.71,30702.0,53.1472,53.1642,53.1049,53.1049,30702.0
2018-06-01 15:10:00,62.72,62.72,62.63,62.68,34364.0,53.1134,53.1134,53.0371,53.0795,34364.0
2018-06-01 15:20:00,62.68,62.71,62.66,62.69,45131.0,53.0795,53.1049,53.0625,53.0879,45131.0
2018-06-01 15:30:00,62.7,62.77,62.67,62.69,107269.0,53.0964,53.1557,53.071,53.0879,107269.0
2018-06-01 15:40:00,62.68,62.73,62.65,62.71,83027.0,53.0795,53.1218,53.0541,53.1049,83027.0
2018-06-01 15:50:00,62.71,62.74,62.68,62.7,248120.0,53.1049,53.1303,53.0795,53.0964,248120.0
2018-06-04 09:30:00,62.69,62.91,62.52,62.89,211023.0,53.0879,53.2743,52.944,53.2573,211023.0
2018-06-04 09:40:00,62.88,63.04,62.78,62.89,72045.0,53.2488,53.3843,53.1642,53.2573,72045.0
2018-06-04 09:50:00,62.89,62.95,62.8,62.91,118402.0,53.2573,53.3081,53.1811,53.2743,118402.0
2018-06-04 10:00:00,62.91,62.95,62.7,62.73,120086.0,53.2743,53.3081,53.0964,53.1218,120086.0
2018-06-04 10:10:00,62.73,62.84,62.7,62.72,90920.0,53.1218,53.215,53.0964,53.1134,90920.0
2018-06-04 10:20:00,62.73,62.8,62.7,62.72,66324.0,53.1218,53.1811,53.0964,53.1134,66324.0
2018-06-04 10:30:00,62.71,62.77,62.65,62.76,46012.0,53.1049,53.1557,53.0541,53.1472,46012.0
2018-06-04 10:40:00,62.75,62.84,62.71,62.83,47443.0,53.1388,53.215,53.1049,53.2065,47443.0
2018-06-04 10:50:00,62.83,62.93,62.82,62.88,63053.0,53.2065,53.2912,53.198,53.2488,63053.0
2018-06-04 11:00:00,62.88,62.93,62.81,62.82,107849.0,53.2488,53.2912,53.1896,53.198,107849.0
2018-06-04 11:10:00,62.83,62.85,62.66,62.68,48129.0,53.2065,53.2234,53.0625,53.0795,48129.0
2018-06-04 11:20:00,62.66,62.7,62.62,62.69,46095.0,53.0625,53.0964,53.0287,53.0879,46095.0
2018-06-04 11:30:00,62.68,62.72,62.59,62.65,53503.0,53.0795,53.1134,53.0033,53.0541,53503.0
2018-06-04 11:40:00,62.64,62.72,62.6,62.69,43412.0,53.0456,53.1134,53.0117,53.0879,43412.0
2018-06-04 11:50:00,62.69,62.72,62.63,62.71,44971.0,53.0879,53.1134,53.0371,53.1049,44971.0
2018-06-04 12:00:00,62.71,62.75,62.69,62.7,47000.0,53.1049,53.1388,53.0879,53.0964,47000.0
2018-06-04 12:10:00,62.71,62.74,62.67,62.74,45549.0,53.1049,53.1303,53.071,53.1303,45549.0
2018-06-04 12:20:00,62.74,62.76,62.65,62.69,60625.0,53.1303,53.1472,53.0541,53.0879,60625.0
2018-06-04 12:30:00,62.7,62.73,62.65,62.72,46156.0,53.0964,53.1218,53.0541,53.1134,46156.0
2018-06-04 12:40:00,62.73,62.81,62.73,62.8,110931.0,53.1218,53.1896,53.1218,53.1811,110931.0
2018-06-04 12:50:00,62.8,62.83,62.78,62.82,63775.0,53.1811,53.2065,53.1642,53.198,63775.0
2018-06-04 13:00:00,62.82,62.87,62.81,62.87,80996.0,53.198,53.2404,53.1896,53.2404,80996.0
2018-06-04 13:10:00,62.87,62.93,62.85,62.93,63079.0,53.2404,53.2912,53.2234,53.2912,63079.0
2018-06-04 13:20:00,62.93,62.93,62.87,62.9,40801.0,53.2912,53.2912,53.2404,53.2658,40801.0
2018-06-04 13:30:00,62.91,62.91,62.77,62.83,49101.0,53.2743,53.2743,53.1557,53.2065,49101.0
2018-06-04 13:40:00,62.82,62.84,62.78,62.79,45485.0,53.198,53.215,53.1642,53.1726,45485.0
2018-06-04 13:50:00,62.79,62.84,62.78,62.82,51705.0,53.1726,53.215,53.1642,53.198,51705.0
2018-06-04 14:00:00,62.82,62.86,62.8,62.8,66482.0,53.198,53.2319,53.1811,53.1811,66482.0
2018-06-04 14:10:00,62.8,62.84,62.76,62.82,48419.0,53.1811,53.215,53.1472,53.198,48419.0
2018-06-04 14:20:00,62.83,62.88,62.79,62.8,58343.0,53.2065,53.2488,53.1726,53.1811,58343.0
2018-06-04 14:30:00,62.8,62.8,62.64,62.68,104249.0,53.1811,53.1811,53.0456,53.0795,104249.0
2018-06-04 14:40:00,62.68,62.74,62.67,62.74,30174.0,53.0795,53.1303,53.071,53.1303,30174.0
2018-06-04 14:50:00,62.74,62.79,62.73,62.75,31526.0,53.1303,53.1726,53.1218,53.1388,31526.0
2018-06-04 15:00:00,62.75,62.8,62.74,62.8,31743.0,53.1388,53.1811,53.1303,53.1811,31743.0
2018-06-04 15:10:00,62.81,62.85,62.8,62.82,47951.0,53.1896,53.2234,53.1811,53.198,47951.0
2018-06-04 15:20:00,62.83,62.83,62.73,62.73,46578.0,53.2065,53.2065,53.1218,53.1218,46578.0
2018-06-04 15:30:00,62.72,62.77,62.71,62.72,62993.0,53.1134,53.1557,53.1049,53.1134,62993.0
2018-06-04 15:40:00,62.73,62.76,62.68,62.71,98731.0,53.1218,53.1472,53.0795,53.1049,98731.0
2018-06-04 15:50:00,62.71,62.72,62.64,62.7,241338.0,53.1049,53.1134,53.0456,53.0964,241338.0
2018-06-05 09:30:00,62.75,62.81,62.56,62.62,92256.0,53.1388,53.1896,52.9779,53.0287,92256.0
2018-06-05 09:40:00,62.62,62.62,62.39,62.43,65294.0,53.0287,53.0287,52.8339,52.8678,65294.0
2018-06-05 09:50:00,62.43,62.52,62.38,62.48,100182.0,52.8678,52.944,52.8254,52.9101,100182.0
2018-06-05 10:00:00,62.48,62.56,62.44,62.5,99545.0,52.9101,52.9779,52.8762,52.927,99545.0
2018-06-05 10:10:00,62.5,62.62,62.46,62.59,69429.0,52.927,53.0287,52.8932,53.0033,69429.0
2018-06-05 10:20:00,62.59,62.64,62.53,62.54,87667.0,53.0033,53.0456,52.9525,52.9609,87667.0
2018-06-05 10:30:00,62.54,62.55,62.41,62.43,51258.0,52.9609,52.9694,52.8508,52.8678,51258.0
2018-06-05 10:40:00,62.44,62.48,62.42,62.46,70262.0,52.8762,52.9101,52.8593,52.8932,70262.0
2018-06-05 10:50:00,62.47,62.58,62.44,62.54,110303.0,52.9016,52.9948,52.8762,52.9609,110303.0
2018-06-05 11:00:00,62.55,62.57,62.4,62.4,38208.0,52.9694,52.9863,52.8424,52.8424,38208.0
2018-06-05 11:10:00,62.39,62.48,62.38,62.4,49368.0,52.8339,52.9101,52.8254,52.8424,49368.0
2018-06-05 11:20:00,62.4,62.43,62.36,62.39,46312.0,52.8424,52.8678,52.8085,52.8339,46312.0
2018-06-05 11:30:00,62.39,62.41,62.34,62.38,173486.0,52.8339,52.8508,52.7916,52.8254,173486.0
2018-06-05 11:40:00,62.37,62.38,62.28,62.35,61064.0,52.817,52.8254,52.7407,52.8,61064.0
2018-06-05 11:50:00,62.35,62.36,62.28,62.34,37613.0,52.8,52.8085,52.7407,52.7916,37613.0
2018-06-05 12:00:00,62.33,62.41,62.33,62.39,45368.0,52.7831,52.8508,52.7831,52.8339,45368.0
2018-06-05 12:10:00,62.39,62.44,62.37,62.43,25160.0,52.8339,52.8762,52.817,52.8678,25160.0
2018-06-05 12:20:00,62.43,62.46,62.41,62.45,36724.0,52.8678,52.8932,52.8508,52.8847,36724.0
2018-06-05 12:30:00,62.45,62.46,62.39,62.39,40942.0,52.8847,52.8932,52.8339,52.8339,40942.0
2018-06-05 12:40:00,62.39,62.4,62.32,62.35,28156.0,52.8339,52.8424,52.7746,52.8,28156.0
2018-06-05 12:50:00,62.34,62.35,62.29,62.3,22924.0,52.7916,52.8,52.7492,52.7577,22924.0
2018-06-05 13:00:00,62.3,62.32,62.26,62.27,24144.0,52.7577,52.7746,52.7238,52.7323,24144.0
2018-06-05 13:10:00,62.28,62.37,62.27,62.31,34073.0,52.7407,52.817,52.7323,52.7662,34073.0
2018-06-05 13:20:00,62.31,62.33,62.3,62.31,19628.0,52.7662,52.7831,52.7577,52.7662,19628.0
2018-06-05 13:30:00,62.31,62.32,62.25,62.27,36431.0,52.7662,52.7746,52.7153,52.7323,36431.0
2018-06-05 13:40:00,62.26,62.29,62.24,62.28,21874.0,52.7238,52.7492,52.7069,52.7407,21874.0
2018-06-05 13:50:00,62.28,62.33,62.27,62.32,38641.0,52.7407,52.7831,52.7323,52.7746,38641.0
2018-06-05 14:00:00,62.31,62.32,62.25,62.31,25780.0,52.7662,52.7746,52.7153,52.7662,25780.0
2018-06-05 14:10:00,62.3,62.42,62.3,62.42,49744.0,52.7577,52.8593,52.7577,52.8593,49744.0
2018-06-05 14:20:00,62.42,62.42,62.37,62.4,47382.0,52.8593,52.8593,52.817,52.8424,47382.0
2018-06-05 14:30:00,62.4,62.44,62.38,62.43,35223.0,52.8424,52.8762,52.8254,52.8678,35223.0
2018-06-05 14:40:00,62.43,62.45,62.41,62.42,25896.0,52.8678,52.8847,52.8508,52.8593,25896.0
2018-06-05 14:50:00,62.42,62.43,62.39,62.41,41437.0,52.8593,52.8678,52.8339,52.8508,41437.0
2018-06-05 15:00:00,62.42,62.46,62.41,62.45,64592.0,52.8593,52.8932,52.8508,52.8847,64592.0
2018-06-05 15:10:00,62.44,62.45,62.37,62.41,80852.0,52.8762,52.8847,52.817,52.8508,80852.0
2018-06-05 15:20:00,62.41,62.44,62.4,62.43,59882.0,52.8508,52.8762,52.8424,52.8678,59882.0
2018-06-05 15:30:00,62.43,62.49,62.42,62.46,74170.0,52.8678,52.9186,52.8593,52.8932,74170.0
2018-06-05 15:40:00,62.46,62.48,62.41,62.46,69957.0,52.8932,52.9101,52.8508,52.8932,69957.0
2018-06-05 15:50:00,62.46,62.47,62.28,62.3,367305.0,52.8932,52.9016,52.7407,52.7577,367305.0
2018-06-06 09:30:00,62.32,62.48,62.17,62.43,123264.0,52.7746,52.9101,52.6476,52.8678,123264.0
2018-06-06 09:40:00,62.39,62.62,62.39,62.47,64111.0,52.8339,53.0287,52.8339,52.9016,64111.0
2018-06-06 09:50:00,62.5,62.52,62.43,62.49,113885.0,52.927,52.944,52.8678,52.9186,113885.0
2018-06-06 10:00:00,62.49,62.49,62.2,62.27,106879.0,52.9186,52.9186,52.673,52.7323,106879.0
2018-06-06 10:10:00,62.26,62.29,62.13,62.13,68279.0,52.7238,52.7492,52.6137,52.6137,68279.0
2018-06-06 10:20:00,62.13,62.19,62.11,62.17,39570.0,52.6137,52.6645,52.5968,52.6476,39570.0
2018-06-06 10:30:00,62.16,62.31,62.16,62.23,47464.0,52.6391,52.7662,52.6391,52.6984,47464.0
2018-06-06 10:40:00,62.22,62.24,62.14,62.24,45646.0,52.6899,52.7069,52.6222,52.7069,45646.0
2018-06-06 10:50:00,62.23,62.34,62.23,62.34,49667.0,52.6984,52.7916,52.6984,52.7916,49667.0
2018-06-06 11:00:00,62.33,62.36,62.22,62.23,60287.0,52.7831,52.8085,52.6899,52.6984,60287.0
2018-06-06 11:10:00,62.23,62.23,61.97,61.99,127796.0,52.6984,52.6984,52.4782,52.4952,127796.0
2018-06-06 11:20:00,62.0,62.14,61.99,62.14,60246.0,52.5036,52.6222,52.4952,52.6222,60246.0
2018-06-06 11:30:00,62.14,62.24,62.11,62.21,48195.0,52.6222,52.7069,52.5968,52.6815,48195.0
2018-06-06 11:40:00,62.21,62.28,62.19,62.23,65844.0,52.6815,52.7407,52.6645,52.6984,65844.0
2018-06-06 11:50:00,62.23,62.25,62.16,62.22,49430.0,52.6984,52.7153,52.6391,52.6899,49430.0
2018-06-06 12:00:00,62.23,62.33,62.22,62.33,51358.0,52.6984,52.7831,52.6899,52.7831,51358.0
2018-06-06 12:10:00,62.33,62.42,62.32,62.42,41540.0,52.7831,52.8593,52.7746,52.8593,41540.0
2018-06-06 12:20:00,62.41,62.51,62.39,62.51,70613.0,52.8508,52.9355,52.8339,52.9355,70613.0
2018-06-06 12:30:00,62.5,62.54,62.49,62.54,65819.0,52.927,52.9609,52.9186,52.9609,65819.0
2018-06-06 12:40:00,62.54,62.58,62.52,62.52,53825.0,52.9609,52.9948,52.944,52.944,53825.0
2018-06-06 12:50:00,62.52,62.52,62.43,62.47,44697.0,52.944,52.944,52.8678,52.9016,44697.0
2018-06-06 13:00:00,62.48,62.51,62.47,62.51,34910.0,52.9101,52.9355,52.9016,52.9355,34910.0
2018-06-06 13:10:00,62.51,62.63,62.49,62.63,82449.0,52.9355,53.0371,52.9186,53.0371,82449.0
2018-06-06 13:20:00,62.63,62.63,62.53,62.6,76019.0,53.0371,53.0371,52.9525,53.0117,76019.0
2018-06-06 13:30:00,62.6,62.61,62.5,62.5,28935.0,53.0117,53.0202,52.927,52.927,28935.0
2018-06-06 13:40:00,62.5,62.54,62.5,62.51,31315.0,52.927,52.9609,52.927,52.9355,31315.0
2018-06-06 13:50:00,62.51,62.51,62.45,62.46,31742.0,52.9355,52.9355,52.8847,52.8932,31742.0
2018-06-06 14:00:00,62.46,62.52,62.45,62.5,40611.0,52.8932,52.944,52.8847,52.927,40611.0
2018-06-06 14:10:00,62.51,62.51,62.43,62.44,39281.0,52.9355,52.9355,52.8678,52.8762,39281.0
2018-06-06 14:20:00,62.43,62.44,62.33,62.34,51129.0,52.8678,52.8762,52.7831,52.7916,51129.0
2018-06-06 14:30:00,62.33,62.41,62.32,62.4,50991.0,52.7831,52.8508,52.7746,52.8424,50991.0
2018-06-06 14:40:00,62.4,62.49,62.4,62.46,50585.0,52.8424,52.9186,52.8424,52.8932,50585.0
2018-06-06 14:50:00,62.45,62.46,62.43,62.45,46625.0,52.8847,52.8932,52.8678,52.8847,46625.0
2018-06-06 15:00:00,62.44,62.52,62.43,62.48,47767.0,52.8762,52.944,52.8678,52.9101,47767.0
2018-06-06 15:10:00,62.48,62.49,62.44,62.49,46783.0,52.9101,52.9186,52.8762,52.9186,46783.0
2018-06-06 15:20:00,62.49,62.51,62.44,62.45,65207.0,52.9186,52.9355,52.8762,52.8847,65207.0
2018-06-06 15:30:00,62.45,62.48,62.44,62.45,67861.0,52.8847,52.9101,52.8762,52.8847,67861.0
2018-06-06 15:40:00,62.46,62.48,62.38,62.46,101124.0,52.8932,52.9101,52.8254,52.8932,101124.0
2018-06-06 15:50:00,62.47,62.59,62.44,62.57,285347.0,52.9016,53.0033,52.8762,52.9863,285347.0
2018-06-07 09:30:00,62.32,62.5,62.1,62.44,337342.0,52.7746,52.927,52.5883,52.8762,337342.0
2018-06-07 09:40:00,62.44,62.9,62.39,62.9,156965.0,52.8762,53.2658,52.8339,53.2658,156965.0
2018-06-07 09:50:00,62.9,62.99,62.78,62.83,176274.0,53.2658,53.342,53.1642,53.2065,176274.0
2018-06-07 10:00:00,62.83,62.98,62.8,62.89,144769.0,53.2065,53.3335,53.1811,53.2573,144769.0
2018-06-07 10:10:00,62.9,63.04,62.81,63.04,102993.0,53.2658,53.3843,53.1896,53.3843,102993.0
2018-06-07 10:20:00,63.04,63.16,62.82,62.89,126963.0,53.3843,53.486,53.198,53.2573,126963.0
2018-06-07 10:30:00,62.89,63.21,62.87,63.2,216353.0,53.2573,53.5283,53.2404,53.5198,216353.0
2018-06-07 10:40:00,63.21,63.47,63.2,63.42,196215.0,53.5283,53.7485,53.5198,53.7061,196215.0
2018-06-07 10:50:00,63.42,63.57,63.38,63.43,193769.0,53.7061,53.8332,53.6723,53.7146,193769.0
2018-06-07 11:00:00,63.44,63.48,63.31,63.4,144778.0,53.7231,53.7569,53.613,53.6892,144778.0
2018-06-07 11:10:00,63.39,63.41,63.3,63.35,119617.0,53.6807,53.6977,53.6045,53.6469,119617.0
2018-06-07 11:20:00,63.35,63.36,63.24,63.26,98052.0,53.6469,53.6553,53.5537,53.5706,98052.0
2018-06-07 11:30:00,63.26,63.3,63.21,63.26,95185.0,53.5706,53.6045,53.5283,53.5706,95185.0
2018-06-07 11:40:00,63.26,63.29,63.15,63.15,80988.0,53.5706,53.596,53.4775,53.4775,80988.0
2018-06-07 11:50:00,63.15,63.15,62.94,63.02,80632.0,53.4775,53.4775,53.2997,53.3674,80632.0
2018-06-07 12:00:00,63.02,63.11,63.0,63.1,93024.0,53.3674,53.4436,53.3505,53.4351,93024.0
2018-06-07 12:10:00,63.1,63.22,63.1,63.13,90632.0,53.4351,53.5368,53.4351,53.4606,90632.0
2018-06-07 12:20:00,63.13,63.2,63.06,63.2,60145.0,53.4606,53.5198,53.4013,53.5198,60145.0
2018-06-07 12:30:00,63.2,63.23,63.13,63.22,74908.0,53.5198,53.5452,53.4606,53.5368,74908.0
2018-06-07 12:40:00,63.23,63.31,63.21,63.22,72861.0,53.5452,53.613,53.5283,53.5368,72861.0
2018-06-07 12:50:00,63.22,63.32,63.21,63.27,118249.0,53.5368,53.6215,53.5283,53.5791,118249.0
2018-06-07 13:00:00,63.27,63.31,63.24,63.25,52186.0,53.5791,53.613,53.5537,53.5622,52186.0
2018-06-07 13:10:00,63.25,63.28,63.15,63.16,66251.0,53.5622,53.5876,53.4775,53.486,66251.0
2018-06-07 13:20:00,63.15,63.15,63.01,63.01,50556.0,53.4775,53.4775,53.3589,53.3589,50556.0
2018-06-07 13:30:00,63.01,63.08,62.95,62.97,100619.0,53.3589,53.4182,53.3081,53.3251,100619.0
2018-06-07 13:40:00,62.97,63.17,62.94,63.14,75409.0,53.3251,53.4944,53.2997,53.469,75409.0
2018-06-07 13:50:00,63.14,63.14,62.97,62.98,70674.0,53.469,53.469,53.3251,53.3335,70674.0
2018-06-07 14:00:00,62.99,63.02,62.86,62.89,83892.0,53.342,53.3674,53.2319,53.2573,83892.0
2018-06-07 14:10:00,62.88,62.91,62.85,62.86,68191.0,53.2488,53.2743,53.2234,53.2319,68191.0
2018-06-07 14:20:00,62.86,62.94,62.82,62.89,65594.0,53.2319,53.2997,53.198,53.2573,65594.0
2018-06-07 14:30:00,62.88,62.95,62.84,62.84,53481.0,53.2488,53.3081,53.215,53.215,53481.0
2018-06-07 14:40:00,62.83,62.92,62.78,62.89,86255.0,53.2065,53.2827,53.1642,53.2573,86255.0
2018-06-07 14:50:00,62.89,62.91,62.86,62.88,53482.0,53.2573,53.2743,53.2319,53.2488,53482.0
2018-06-07 15:00:00,62.89,62.9,62.69,62.7,71671.0,53.2573,53.2658,53.0879,53.0964,71671.0
2018-06-07 15:10:00,62.69,62.8,62.64,62.8,75668.0,53.0879,53.1811,53.0456,53.1811,75668.0
2018-06-07 15:20:00,62.8,62.87,62.77,62.84,116881.0,53.1811,53.2404,53.1557,53.215,116881.0
2018-06-07 15:30:00,62.84,62.85,62.77,62.8,76363.0,53.215,53.2234,53.1557,53.1811,76363.0
2018-06-07 15:40:00,62.8,62.84,62.7,62.73,148534.0,53.1811,53.215,53.0964,53.1218,148534.0
2018-06-07 15:50:00,62.73,62.81,62.72,62.76,363149.0,53.1218,53.1896,53.1134,53.1472,363149.0
2018-06-08 09:30:00,62.95,63.63,62.92,63.6,177623.0,53.3081,53.884,53.2827,53.8586,177623.0
2018-06-08 09:40:00,63.6,63.82,63.5,63.76,125287.0,53.8586,54.0449,53.7739,53.9941,125287.0
2018-06-08 09:50:00,63.75,63.75,63.51,63.62,149413.0,53.9856,53.9856,53.7824,53.8755,149413.0
2018-06-08 10:00:00,63.63,63.64,63.43,63.43,84707.0,53.884,53.8924,53.7146,53.7146,84707.0
2018-06-08 10:10:00,63.43,63.51,63.38,63.43,91888.0,53.7146,53.7824,53.6723,53.7146,91888.0
2018-06-08 10:20:00,63.42,63.46,63.29,63.33,89906.0,53.7061,53.74,53.596,53.6299,89906.0
2018-06-08 10:30:00,63.34,63.54,63.32,63.42,114173.0,53.6384,53.8078,53.6215,53.7061,114173.0
2018-06-08 10:40:00,63.42,63.59,63.42,63.49,84842.0,53.7061,53.8501,53.7061,53.7654,84842.0
2018-06-08 10:50:00,63.48,63.57,63.39,63.41,57447.0,53.7569,53.8332,53.6807,53.6977,57447.0
2018-06-08 11:00:00,63.4,63.43,63.29,63.3,46191.0,53.6892,53.7146,53.596,53.6045,46191.0
2018-06-08 11:10:00,63.29,63.29,63.06,63.08,65184.0,53.596,53.596,53.4013,53.4182,65184.0
2018-06-08 11:20:00,63.07,63.08,62.95,63.05,69899.0,53.4097,53.4182,53.3081,53.3928,69899.0
2018-06-08 11:30:00,63.04,63.07,62.9,62.91,76164.0,53.3843,53.4097,53.2658,53.2743,76164.0
2018-06-08 11:40:00,62.91,63.05,62.9,63.03,43789.0,53.2743,53.3928,53.2658,53.3759,43789.0
2018-06-08 11:50:00,63.04,63.12,63.02,63.03,38497.0,53.3843,53.4521,53.3674,53.3759,38497.0
2018-06-08 12:00:00,63.03,63.13,62.99,63.13,45745.0,53.3759,53.4606,53.342,53.4606,45745.0
2018-06-08 12:10:00,63.14,63.23,63.11,63.23,30173.0,53.469,53.5452,53.4436,53.5452,30173.0
2018-06-08 12:20:00,63.22,63.35,63.22,63.35,87297.0,53.5368,53.6469,53.5368,53.6469,87297.0
2018-06-08 12:30:00,63.35,63.37,63.29,63.31,34245.0,53.6469,53.6638,53.596,53.613,34245.0
2018-06-08 12:40:00,63.31,63.38,63.31,63.36,27168.0,53.613,53.6723,53.613,53.6553,27168.0
2018-06-08 12:50:00,63.36,63.45,63.36,63.36,35970.0,53.6553,53.7315,53.6553,53.6553,35970.0
2018-06-08 13:00:00,63.36,63.39,63.34,63.38,28751.0,53.6553,53.6807,53.6384,53.6723,28751.0
2018-06-08 13:10:00,63.39,63.41,63.35,63.36,24015.0,53.6807,53.6977,53.6469,53.6553,24015.0
2018-06-08 13:20:00,63.37,63.43,63.36,63.42,32873.0,53.6638,53.7146,53.6553,53.7061,32873.0
2018-06-08 13:30:00,63.43,63.44,63.39,63.41,30431.0,53.7146,53.7231,53.6807,53.6977,30431.0
2018-06-08 13:40:00,63.41,63.42,63.35,63.36,36445.0,53.6977,53.7061,53.6469,53.6553,36445.0
2018-06-08 13:50:00,63.36,63.36,63.25,63.3,88584.0,53.6553,53.6553,53.5622,53.6045,88584.0
2018-06-08 14:00:00,63.29,63.3,63.18,63.19,56929.0,53.596,53.6045,53.5029,53.5114,56929.0
2018-06-08 14:10:00,63.19,63.21,63.15,63.17,75212.0,53.5114,53.5283,53.4775,53.4944,75212.0
2018-06-08 14:20:00,63.17,63.18,63.08,63.08,58824.0,53.4944,53.5029,53.4182,53.4182,58824.0
2018-06-08 14:30:00,63.08,63.11,63.03,63.1,53542.0,53.4182,53.4436,53.3759,53.4351,53542.0
2018-06-08 14:40:00,63.11,63.14,63.08,63.12,56069.0,53.4436,53.469,53.4182,53.4521,56069.0
2018-06-08 14:50:00,63.12,63.17,63.1,63.11,43282.0,53.4521,53.4944,53.4351,53.4436,43282.0
2018-06-08 15:00:00,63.12,63.15,63.1,63.15,53572.0,53.4521,53.4775,53.4351,53.4775,53572.0
2018-06-08 15:10:00,63.15,63.22,63.13,63.15,72426.0,53.4775,53.5368,53.4606,53.4775,72426.0
2018-06-08 15:20:00,63.15,63.25,63.15,63.24,68241.0,53.4775,53.5622,53.4775,53.5537,68241.0
2018-06-08 15:30:00,63.24,63.27,63.2,63.21,89841.0,53.5537,53.5791,53.5198,53.5283,89841.0
2018-06-08 15:40:00,63.21,63.31,63.2,63.31,123249.0,53.5283,53.613,53.5198,53.613,123249.0
2018-06-08 15:50:00,63.31,63.37,63.29,63.35,330045.0,53.613,53.6638,53.596,53.6469,330045.0
2018-06-11 09:30:00,63.35,63.67,63.35,63.66,95984.0,53.6469,53.9178,53.6469,53.9094,95984.0
2018-06-11 09:40:00,63.67,63.73,63.49,63.49,83173.0,53.9178,53.9687,53.7654,53.7654,83173.0
2018-06-11 09:50:00,63.5,63.69,63.44,63.68,55952.0,53.7739,53.9348,53.7231,53.9263,55952.0
2018-06-11 10:00:00,63.69,63.69,63.45,63.46,58677.0,53.9348,53.9348,53.7315,53.74,58677.0
2018-06-11 10:10:00,63.46,63.55,63.35,63.52,50730.0,53.74,53.8162,53.6469,53.7908,50730.0
2018-06-11 10:20:00,63.53,63.57,63.47,63.53,55307.0,53.7993,53.8332,53.7485,53.7993,55307.0
2018-06-11 10:30:00,63.53,63.54,63.44,63.46,74135.0,53.7993,53.8078,53.7231,53.74,74135.0
2018-06-11 10:40:00,63.46,63.57,63.42,63.44,51477.0,53.74,53.8332,53.7061,53.7231,51477.0
2018-06-11 10:50:00,63.43,63.43,63.36,63.39,60975.0,53.7146,53.7146,53.6553,53.6807,60975.0
2018-06-11 11:00:00,63.39,63.5,63.34,63.47,64921.0,53.6807,53.7739,53.6384,53.7485,64921.0
2018-06-11 11:10:00,63.47,63.51,63.41,63.44,39348.0,53.7485,53.7824,53.6977,53.7231,39348.0
2018-06-11 11:20:00,63.44,63.46,63.35,63.39,68331.0,53.7231,53.74,53.6469,53.6807,68331.0
2018-06-11 11:30:00,63.39,63.59,63.39,63.52,43022.0,53.6807,53.8501,53.6807,53.7908,43022.0
2018-06-11 11:40:00,63.52,63.6,63.48,63.58,82122.0,53.7908,53.8586,53.7569,53.8416,82122.0
2018-06-11 11:50:00,63.58,63.72,63.54,63.72,133837.0,53.8416,53.9602,53.8078,53.9602,133837.0
2018-06-11 12:00:00,63.73,63.78,63.69,63.7,61284.0,53.9687,54.011,53.9348,53.9432,61284.0
2018-06-11 12:10:00,63.7,63.76,63.69,63.76,31409.0,53.9432,53.9941,53.9348,53.9941,31409.0
2018-06-11 12:20:00,63.75,63.77,63.69,63.74,35639.0,53.9856,54.0025,53.9348,53.9771,35639.0
2018-06-11 12:30:00,63.73,63.87,63.73,63.86,57961.0,53.9687,54.0872,53.9687,54.0787,57961.0
2018-06-11 12:40:00,63.85,63.91,63.8,63.84,98303.0,54.0703,54.1211,54.0279,54.0618,98303.0
2018-06-11 12:50:00,63.84,63.86,63.8,63.84,27344.0,54.0618,54.0787,54.0279,54.0618,27344.0
2018-06-11 13:00:00,63.84,63.86,63.8,63.84,30594.0,54.0618,54.0787,54.0279,54.0618,30594.0
2018-06-11 13:10:00,63.84,63.84,63.8,63.8,25938.0,54.0618,54.0618,54.0279,54.0279,25938.0
2018-06-11 13:20:00,63.79,63.84,63.78,63.78,32070.0,54.0195,54.0618,54.011,54.011,32070.0
2018-06-11 13:30:00,63.78,63.84,63.78,63.83,42371.0,54.011,54.0618,54.011,54.0533,42371.0
2018-06-11 13:40:00,63.82,63.9,63.8,63.87,45640.0,54.0449,54.1126,54.0279,54.0872,45640.0
2018-06-11 13:50:00,63.86,63.91,63.82,63.89,40210.0,54.0787,54.1211,54.0449,54.1041,40210.0
2018-06-11 14:00:00,63.89,63.91,63.81,63.81,41661.0,54.1041,54.1211,54.0364,54.0364,41661.0
2018-06-11 14:10:00,63.8,63.85,63.79,63.83,64746.0,54.0279,54.0703,54.0195,54.0533,64746.0
2018-06-11 14:20:00,63.82,63.88,63.82,63.85,40301.0,54.0449,54.0957,54.0449,54.0703,40301.0
2018-06-11 14:30:00,63.86,63.87,63.82,63.86,38599.0,54.0787,54.0872,54.0449,54.0787,38599.0
2018-06-11 14:40:00,63.86,63.86,63.75,63.77,32592.0,54.0787,54.0787,53.9856,54.0025,32592.0
2018-06-11 14:50:00,63.78,63.8,63.74,63.79,26730.0,54.011,54.0279,53.9771,54.0195,26730.0
2018-06-11 15:00:00,63.79,63.81,63.77,63.8,82601.0,54.0195,54.0364,54.0025,54.0279,82601.0
2018-06-11 15:10:00,63.81,63.87,63.79,63.84,59271.0,54.0364,54.0872,54.0195,54.0618,59271.0
2018-06-11 15:20:00,63.84,63.88,63.83,63.87,51499.0,54.0618,54.0957,54.0533,54.0872,51499.0
2018-06-11 15:30:00,63.87,63.88,63.82,63.87,52590.0,54.0872,54.0957,54.0449,54.0872,52590.0
2018-06-11 15:40:00,63.87,63.87,63.8,63.86,80898.0,54.0872,54.0872,54.0279,54.0787,80898.0
2018-06-11 15:50:00,63.86,63.86,63.73,63.74,280047.0,54.0787,54.0787,53.9687,53.9771,280047.0
2018-06-12 09:30:00,63.75,63.94,63.6,63.63,88264.0,53.9856,54.1465,53.8586,53.884,88264.0
2018-06-12 09:40:00,63.62,63.69,63.48,63.67,97559.0,53.8755,53.9348,53.7569,53.9178,97559.0
2018-06-12 09:50:00,63.66,63.67,63.53,63.64,84807.0,53.9094,53.9178,53.7993,53.8924,84807.0
2018-06-12 10:00:00,63.65,63.75,63.55,63.74,72024.0,53.9009,53.9856,53.8162,53.9771,72024.0
2018-06-12 10:10:00,63.73,63.83,63.69,63.8,76837.0,53.9687,54.0533,53.9348,54.0279,76837.0
2018-06-12 10:20:00,63.8,63.89,63.77,63.86,52607.0,54.0279,54.1041,54.0025,54.0787,52607.0
2018-06-12 10:30:00,63.85,64.04,63.84,63.99,89938.0,54.0703,54.2312,54.0618,54.1888,89938.0
2018-06-12 10:40:00,63.98,64.0,63.8,63.84,68809.0,54.1804,54.1973,54.0279,54.0618,68809.0
2018-06-12 10:50:00,63.84,63.9,63.74,63.9,87632.0,54.0618,54.1126,53.9771,54.1126,87632.0
2018-06-12 11:00:00,63.9,63.94,63.73,63.73,124682.0,54.1126,54.1465,53.9687,53.9687,124682.0
2018-06-12 11:10:00,63.74,63.74,63.63,63.68,55561.0,53.9771,53.9771,53.884,53.9263,55561.0
2018-06-12 11:20:00,63.68,63.68,63.58,63.65,46452.0,53.9263,53.9263,53.8416,53.9009,46452.0
2018-06-12 11:30:00,63.64,63.66,63.6,63.65,37135.0,53.8924,53.9094,53.8586,53.9009,37135.0
2018-06-12 11:40:00,63.66,63.74,63.63,63.74,54135.0,53.9094,53.9771,53.884,53.9771,54135.0
2018-06-12 11:50:00,63.74,63.83,63.72,63.79,29075.0,53.9771,54.0533,53.9602,54.0195,29075.0
2018-06-12 12:00:00,63.79,63.87,63.77,63.83,19505.0,54.0195,54.0872,54.0025,54.0533,19505.0
2018-06-12 12:10:00,63.83,63.9,63.83,63.9,18099.0,54.0533,54.1126,54.0533,54.1126,18099.0
2018-06-12 12:20:00,63.91,63.94,63.9,63.94,28398.0,54.1211,54.1465,54.1126,54.1465,28398.0
2018-06-12 12:30:00,63.94,63.97,63.91,63.93,31868.0,54.1465,54.1719,54.1211,54.138,31868.0
2018-06-12 12:40:00,63.94,63.98,63.92,63.94,35898.0,54.1465,54.1804,54.1296,54.1465,35898.0
2018-06-12 12:50:00,63.95,63.96,63.89,63.9,33085.0,54.155,54.1634,54.1041,54.1126,33085.0
2018-06-12 13:00:00,63.9,63.94,63.89,63.9,24750.0,54.1126,54.1465,54.1041,54.1126,24750.0
2018-06-12 13:10:00,63.9,63.91,63.82,63.84,19666.0,54.1126,54.1211,54.0449,54.0618,19666.0
2018-06-12 13:20:00,63.85,63.89,63.83,63.87,27087.0,54.0703,54.1041,54.0533,54.0872,27087.0
2018-06-12 13:30:00,63.88,63.94,63.87,63.9,30433.0,54.0957,54.1465,54.0872,54.1126,30433.0
2018-06-12 13:40:00,63.89,63.92,63.88,63.91,16470.0,54.1041,54.1296,54.0957,54.1211,16470.0
2018-06-12 13:50:00,63.92,63.97,63.91,63.95,35063.0,54.1296,54.1719,54.1211,54.155,35063.0
2018-06-12 14:00:00,63.96,63.96,63.86,63.87,35033.0,54.1634,54.1634,54.0787,54.0872,35033.0
2018-06-12 14:10:00,63.88,63.9,63.84,63.89,32666.0,54.0957,54.1126,54.0618,54.1041,32666.0
2018-06-12 14:20:00,63.9,63.94,63.87,63.93,47369.0,54.1126,54.1465,54.0872,54.138,47369.0
2018-06-12 14:30:00,63.93,63.96,63.92,63.93,31807.0,54.138,54.1634,54.1296,54.138,31807.0
2018-06-12 14:40:00,63.93,63.94,63.87,63.9,54996.0,54.138,54.1465,54.0872,54.1126,54996.0
2018-06-12 14:50:00,63.91,63.91,63.84,63.85,56986.0,54.1211,54.1211,54.0618,54.0703,56986.0
2018-06-12 15:00:00,63.85,63.87,63.81,63.82,50342.0,54.0703,54.0872,54.0364,54.0449,50342.0
2018-06-12 15:10:00,63.83,63.83,63.76,63.76,58929.0,54.0533,54.0533,53.9941,53.9941,58929.0
2018-06-12 15:20:00,63.76,63.76,63.68,63.68,66118.0,53.9941,53.9941,53.9263,53.9263,66118.0
2018-06-12 15:30:00,63.69,63.73,63.62,63.71,105859.0,53.9348,53.9687,53.8755,53.9517,105859.0
2018-06-12 15:40:00,63.71,63.72,63.64,63.67,140219.0,53.9517,53.9602,53.8924,53.9178,140219.0
2018-06-12 15:50:00,63.68,63.78,63.68,63.72,246298.0,53.9263,54.011,53.9263,53.9602,246298.0
2018-06-13 09:30:00,63.78,63.93,63.65,63.7,162729.0,54.011,54.138,53.9009,53.9432,162729.0
2018-06-13 09:40:00,63.7,63.81,63.66,63.72,47925.0,53.9432,54.0364,53.9094,53.9602,47925.0
2018-06-13 09:50:00,63.72,63.81,63.68,63.78,66186.0,53.9602,54.0364,53.9263,54.011,66186.0
2018-06-13 10:00:00,63.79,63.83,63.73,63.77,45691.0,54.0195,54.0533,53.9687,54.0025,45691.0
2018-06-13 10:10:00,63.78,63.81,63.69,63.7,44218.0,54.011,54.0364,53.9348,53.9432,44218.0
2018-06-13 10:20:00,63.7,63.75,63.67,63.67,73219.0,53.9432,53.9856,53.9178,53.9178,73219.0
2018-06-13 10:30:00,63.67,63.73,63.63,63.71,131614.0,53.9178,53.9687,53.884,53.9517,131614.0
2018-06-13 10:40:00,63.71,63.73,63.54,63.55,88262.0,53.9517,53.9687,53.8078,53.8162,88262.0
2018-06-13 10:50:00,63.55,63.58,63.45,63.58,81348.0,53.8162,53.8416,53.7315,53.8416,81348.0
2018-06-13 11:00:00,63.59,63.64,63.5,63.58,52618.0,53.8501,53.8924,53.7739,53.8416,52618.0
2018-06-13 11:10:00,63.59,63.64,63.5,63.58,44074.0,53.8501,53.8924,53.7739,53.8416,44074.0
2018-06-13 11:20:00,63.57,63.58,63.47,63.48,43641.0,53.8332,53.8416,53.7485,53.7569,43641.0
2018-06-13 11:30:00,63.49,63.57,63.44,63.48,53660.0,53.7654,53.8332,53.7231,53.7569,53660.0
2018-06-13 11:40:00,63.48,63.48,63.36,63.37,74251.0,53.7569,53.7569,53.6553,53.6638,74251.0
2018-06-13 11:50:00,63.36,63.41,63.34,63.34,48052.0,53.6553,53.6977,53.6384,53.6384,48052.0
2018-06-13 12:00:00,63.34,63.41,63.31,63.39,44082.0,53.6384,53.6977,53.613,53.6807,44082.0
2018-06-13 12:10:00,63.38,63.49,63.38,63.44,38443.0,53.6723,53.7654,53.6723,53.7231,38443.0
2018-06-13 12:20:00,63.44,63.49,63.44,63.49,31961.0,53.7231,53.7654,53.7231,53.7654,31961.0
2018-06-13 12:30:00,63.48,63.59,63.46,63.55,29032.0,53.7569,53.8501,53.74,53.8162,29032.0
2018-06-13 12:40:00,63.55,63.63,63.54,63.62,37778.0,53.8162,53.884,53.8078,53.8755,37778.0
2018-06-13 12:50:00,63.62,63.63,63.58,63.6,30088.0,53.8755,53.884,53.8416,53.8586,30088.0
2018-06-13 13:00:00,63.59,63.62,63.57,63.59,58418.0,53.8501,53.8755,53.8332,53.8501,58418.0
2018-06-13 13:10:00,63.59,63.61,63.56,63.58,74032.0,53.8501,53.867,53.8247,53.8416,74032.0
2018-06-13 13:20:00,63.58,63.6,63.53,63.57,55217.0,53.8416,53.8586,53.7993,53.8332,55217.0
2018-06-13 13:30:00,63.56,63.59,63.55,63.57,50519.0,53.8247,53.8501,53.8162,53.8332,50519.0
2018-06-13 13:40:00,63.57,63.57,63.53,63.55,65442.0,53.8332,53.8332,53.7993,53.8162,65442.0
2018-06-13 13:50:00,63.54,63.56,63.5,63.51,66328.0,53.8078,53.8247,53.7739,53.7824,66328.0
2018-06-13 14:00:00,63.51,63.51,63.23,63.24,113377.0,53.7824,53.7824,53.5452,53.5537,113377.0
2018-06-13 14:10:00,63.25,63.29,63.17,63.19,79813.0,53.5622,53.596,53.4944,53.5114,79813.0
2018-06-13 14:20:00,63.2,63.21,63.16,63.18,88935.0,53.5198,53.5283,53.486,53.5029,88935.0
2018-06-13 14:30:00,63.17,63.17,63.05,63.09,71833.0,53.4944,53.4944,53.3928,53.4267,71833.0
2018-06-13 14:40:00,63.09,63.12,63.05,63.07,93651.0,53.4267,53.4521,53.3928,53.4097,93651.0
2018-06-13 14:50:00,63.08,63.17,63.03,63.15,118636.0,53.4182,53.4944,53.3759,53.4775,118636.0
2018-06-13 15:00:00,63.16,63.27,63.15,63.19,99661.0,53.486,53.5791,53.4775,53.5114,99661.0
2018-06-13 15:10:00,63.19,63.19,63.12,63.13,107053.0,53.5114,53.5114,53.4521,53.4606,107053.0
2018-06-13 15:20:00,63.13,63.14,63.04,63.04,120581.0,53.4606,53.469,53.3843,53.3843,120581.0
2018-06-13 15:30:00,63.05,63.2,63.03,63.17,153045.0,53.3928,53.5198,53.3759,53.4944,153045.0
2018-06-13 15:40:00,63.17,63.17,63.0,63.01,220603.0,53.4944,53.4944,53.3505,53.3589,220603.0
2018-06-13 15:50:00,63.0,63.09,62.96,63.05,417066.0,53.3505,53.4267,53.3166,53.3928,417066.0
2018-06-14 09:30:00,63.02,63.18,62.67,62.91,244009.0,53.3674,53.5029,53.071,53.2743,244009.0
2018-06-14 09:40:00,62.92,63.19,62.89,63.11,284525.0,53.2827,53.5114,53.2573,53.4436,284525.0
2018-06-14 09:50:00,63.11,63.27,63.1,63.15,105869.0,53.4436,53.5791,53.4351,53.4775,105869.0
2018-06-14 10:00:00,63.16,63.3,63.15,63.18,86699.0,53.486,53.6045,53.4775,53.5029,86699.0
2018-06-14 10:10:00,63.18,63.25,63.17,63.18,81244.0,53.5029,53.5622,53.4944,53.5029,81244.0
2018-06-14 10:20:00,63.18,63.21,62.92,63.12,190232.0,53.5029,53.5283,53.2827,53.4521,190232.0
2018-06-14 10:30:00,63.12,63.25,63.1,63.17,77302.0,53.4521,53.5622,53.4351,53.4944,77302.0
2018-06-14 10:40:00,63.18,63.3,63.16,63.28,58434.0,53.5029,53.6045,53.486,53.5876,58434.0
2018-06-14 10:50:00,63.27,63.37,63.24,63.34,62934.0,53.5791,53.6638,53.5537,53.6384,62934.0
2018-06-14 11:00:00,63.33,63.36,63.25,63.29,63540.0,53.6299,53.6553,53.5622,53.596,63540.0
2018-06-14 11:10:00,63.29,63.35,63.25,63.3,69862.0,53.596,53.6469,53.5622,53.6045,69862.0
2018-06-14 11:20:00,63.31,63.53,63.3,63.51,79301.0,53.613,53.7993,53.6045,53.7824,79301.0
2018-06-14 11:30:00,63.5,63.59,63.4,63.43,79053.0,53.7739,53.8501,53.6892,53.7146,79053.0
2018-06-14 11:40:00,63.43,63.46,63.36,63.39,49239.0,53.7146,53.74,53.6553,53.6807,49239.0
2018-06-14 11:50:00,63.4,63.47,63.38,63.42,38505.0,53.6892,53.7485,53.6723,53.7061,38505.0
2018-06-14 12:00:00,63.42,63.53,63.41,63.5,53795.0,53.7061,53.7993,53.6977,53.7739,53795.0
2018-06-14 12:10:00,63.5,63.58,63.5,63.5,49978.0,53.7739,53.8416,53.7739,53.7739,49978.0
2018-06-14 12:20:00,63.49,63.51,63.45,63.47,37614.0,53.7654,53.7824,53.7315,53.7485,37614.0
2018-06-14 12:30:00,63.47,63.53,63.44,63.44,32940.0,53.7485,53.7993,53.7231,53.7231,32940.0
2018-06-14 12:40:00,63.45,63.56,63.44,63.56,38402.0,53.7315,53.8247,53.7231,53.8247,38402.0
2018-06-14 12:50:00,63.56,63.58,63.48,63.48,41538.0,53.8247,53.8416,53.7569,53.7569,41538.0
2018-06-14 13:00:00,63.49,63.5,63.46,63.48,26103.0,53.7654,53.7739,53.74,53.7569,26103.0
2018-06-14 13:10:00,63.49,63.52,63.43,63.44,129023.0,53.7654,53.7908,53.7146,53.7231,129023.0
2018-06-14 13:20:00,63.44,63.45,63.43,63.44,40464.0,53.7231,53.7315,53.7146,53.7231,40464.0
2018-06-14 13:30:00,63.43,63.44,63.37,63.42,53066.0,53.7146,53.7231,53.6638,53.7061,53066.0
2018-06-14 13:40:00,63.42,63.43,63.23,63.23,65279.0,53.7061,53.7146,53.5452,53.5452,65279.0
2018-06-14 13:50:00,63.23,63.31,63.22,63.28,37945.0,53.5452,53.613,53.5368,53.5876,37945.0
2018-06-14 14:00:00,63.28,63.32,63.21,63.3,77747.0,53.5876,53.6215,53.5283,53.6045,77747.0
2018-06-14 14:10:00,63.3,63.34,63.26,63.3,69385.0,53.6045,53.6384,53.5706,53.6045,69385.0
2018-06-14 14:20:00,63.3,63.34,63.28,63.29,40423.0,53.6045,53.6384,53.5876,53.596,40423.0
2018-06-14 14:30:00,63.3,63.36,63.28,63.28,45163.0,53.6045,53.6553,53.5876,53.5876,45163.0
2018-06-14 14:40:00,63.28,63.36,63.28,63.35,45100.0,53.5876,53.6553,53.5876,53.6469,45100.0
2018-06-14 14:50:00,63.36,63.38,63.33,63.38,51980.0,53.6553,53.6723,53.6299,53.6723,51980.0
2018-06-14 15:00:00,63.38,63.42,63.35,63.42,54110.0,53.6723,53.7061,53.6469,53.7061,54110.0
2018-06-14 15:10:00,63.41,63.49,63.41,63.47,66609.0,53.6977,53.7654,53.6977,53.7485,66609.0
2018-06-14 15:20:00,63.48,63.52,63.46,63.47,65105.0,53.7569,53.7908,53.74,53.7485,65105.0
2018-06-14 15:30:00,63.48,63.51,63.44,63.45,93838.0,53.7569,53.7824,53.7231,53.7315,93838.0
2018-06-14 15:40:00,63.45,63.46,63.36,63.39,118286.0,53.7315,53.74,53.6553,53.6807,118286.0
2018-06-14 15:50:00,63.39,63.39,63.3,63.31,408851.0,53.6807,53.6807,53.6045,53.613,408851.0
2018-06-15 09:30:00,63.28,63.87,63.25,63.8,1193282.0,53.5876,54.0872,53.5622,54.0279,1193282.0
2018-06-15 09:40:00,63.79,63.96,63.71,63.89,142534.0,54.0195,54.1634,53.9517,54.1041,142534.0
2018-06-15 09:50:00,63.89,64.09,63.81,64.08,87906.0,54.1041,54.2735,54.0364,54.265,87906.0
2018-06-15 10:00:00,64.07,64.22,63.97,64.2,73435.0,54.2566,54.3836,54.1719,54.3667,73435.0
2018-06-15 10:10:00,64.21,64.23,63.85,63.97,118885.0,54.3751,54.3921,54.0703,54.1719,118885.0
2018-06-15 10:20:00,63.97,64.03,63.89,64.0,110448.0,54.1719,54.2227,54.1041,54.1973,110448.0
2018-06-15 10:30:00,63.99,64.03,63.88,63.93,128721.0,54.1888,54.2227,54.0957,54.138,128721.0
2018-06-15 10:40:00,63.93,64.17,63.92,64.17,180361.0,54.138,54.3413,54.1296,54.3413,180361.0
2018-06-15 10:50:00,64.17,64.2,63.95,64.05,172232.0,54.3413,54.3667,54.155,54.2396,172232.0
2018-06-15 11:00:00,64.06,64.24,64.05,64.23,90209.0,54.2481,54.4005,54.2396,54.3921,90209.0
2018-06-15 11:10:00,64.23,64.33,64.22,64.27,85397.0,54.3921,54.4768,54.3836,54.4259,85397.0
2018-06-15 11:20:00,64.27,64.36,64.27,64.33,82608.0,54.4259,54.5022,54.4259,54.4768,82608.0
2018-06-15 11:30:00,64.33,64.38,64.31,64.33,131590.0,54.4768,54.5191,54.4598,54.4768,131590.0
2018-06-15 11:40:00,64.32,64.4,64.31,64.35,77546.0,54.4683,54.536,54.4598,54.4937,77546.0
2018-06-15 11:50:00,64.34,64.37,64.27,64.32,141081.0,54.4852,54.5106,54.4259,54.4683,141081.0
2018-06-15 12:00:00,64.32,64.34,64.23,64.26,114558.0,54.4683,54.4852,54.3921,54.4175,114558.0
2018-06-15 12:10:00,64.26,64.29,64.19,64.28,79600.0,54.4175,54.4429,54.3582,54.4344,79600.0
2018-06-15 12:20:00,64.29,64.31,64.22,64.23,48798.0,54.4429,54.4598,54.3836,54.3921,48798.0
2018-06-15 12:30:00,64.22,64.24,64.15,64.17,31106.0,54.3836,54.4005,54.3243,54.3413,31106.0
2018-06-15 12:40:00,64.18,64.18,64.11,64.13,20640.0,54.3497,54.3497,54.2905,54.3074,20640.0
2018-06-15 12:50:00,64.13,64.13,64.05,64.08,37809.0,54.3074,54.3074,54.2396,54.265,37809.0
2018-06-15 13:00:00,64.09,64.09,63.96,63.96,60215.0,54.2735,54.2735,54.1634,54.1634,60215.0
2018-06-15 13:10:00,63.97,64.06,63.96,64.05,49275.0,54.1719,54.2481,54.1634,54.2396,49275.0
2018-06-15 13:20:00,64.05,64.17,64.03,64.17,56191.0,54.2396,54.3413,54.2227,54.3413,56191.0
2018-06-15 13:30:00,64.17,64.17,64.11,64.14,66635.0,54.3413,54.3413,54.2905,54.3159,66635.0
2018-06-15 13:40:00,64.15,64.19,64.13,64.19,45298.0,54.3243,54.3582,54.3074,54.3582,45298.0
2018-06-15 13:50:00,64.19,64.21,64.15,64.19,45587.0,54.3582,54.3751,54.3243,54.3582,45587.0
2018-06-15 14:00:00,64.2,64.25,64.18,64.25,37141.0,54.3667,54.409,54.3497,54.409,37141.0
2018-06-15 14:10:00,64.25,64.33,64.22,64.33,47532.0,54.409,54.4768,54.3836,54.4768,47532.0
2018-06-15 14:20:00,64.33,64.45,64.32,64.39,188906.0,54.4768,54.5784,54.4683,54.5276,188906.0
2018-06-15 14:30:00,64.4,64.43,64.37,64.41,51208.0,54.536,54.5614,54.5106,54.5445,51208.0
2018-06-15 14:40:00,64.41,64.43,64.38,64.39,51109.0,54.5445,54.5614,54.5191,54.5276,51109.0
2018-06-15 14:50:00,64.37,64.43,64.37,64.4,51746.0,54.5106,54.5614,54.5106,54.536,51746.0
2018-06-15 15:00:00,64.4,64.43,64.39,64.4,77006.0,54.536,54.5614,54.5276,54.536,77006.0
2018-06-15 15:10:00,64.41,64.41,64.25,64.28,77715.0,54.5445,54.5445,54.409,54.4344,77715.0
2018-06-15 15:20:00,64.29,64.45,64.28,64.43,52940.0,54.4429,54.5784,54.4344,54.5614,52940.0
2018-06-15 15:30:00,64.42,64.58,64.42,64.57,99528.0,54.553,54.6885,54.553,54.68,99528.0
2018-06-15 15:40:00,64.58,64.7,64.54,64.61,260500.0,54.6885,54.7901,54.6546,54.7139,260500.0
2018-06-15 15:50:00,64.61,64.77,64.56,64.73,642123.0,54.7139,54.8494,54.6715,54.8155,642123.0
2018-06-18 09:30:00,64.21,64.37,63.68,63.72,211223.0,54.3751,54.5106,53.9263,53.9602,211223.0
2018-06-18 09:40:00,63.73,63.75,63.37,63.41,97710.0,53.9687,53.9856,53.6638,53.6977,97710.0
2018-06-18 09:50:00,63.41,63.42,63.24,63.25,113443.0,53.6977,53.7061,53.5537,53.5622,113443.0
2018-06-18 10:00:00,63.25,63.25,62.81,62.82,123781.0,53.5622,53.5622,53.1896,53.198,123781.0
2018-06-18 10:10:00,62.83,62.98,62.83,62.9,193946.0,53.2065,53.3335,53.2065,53.2658,193946.0
2018-06-18 10:20:00,62.9,63.11,62.87,63.11,170210.0,53.2658,53.4436,53.2404,53.4436,170210.0
2018-06-18 10:30:00,63.11,63.14,62.93,62.99,173329.0,53.4436,53.469,53.2912,53.342,173329.0
2018-06-18 10:40:00,62.99,63.0,62.88,62.9,112695.0,53.342,53.3505,53.2488,53.2658,112695.0
2018-06-18 10:50:00,62.9,62.9,62.72,62.8,161931.0,53.2658,53.2658,53.1134,53.1811,161931.0
2018-06-18 11:00:00,62.8,62.95,62.7,62.93,345092.0,53.1811,53.3081,53.0964,53.2912,345092.0
2018-06-18 11:10:00,62.92,62.99,62.9,62.99,570885.0,53.2827,53.342,53.2658,53.342,570885.0
2018-06-18 11:20:00,62.99,63.13,62.99,63.05,610592.0,53.342,53.4606,53.342,53.3928,610592.0
2018-06-18 11:30:00,63.05,63.17,63.05,63.16,405674.0,53.3928,53.4944,53.3928,53.486,405674.0
2018-06-18 11:40:00,63.16,63.17,63.11,63.15,366293.0,53.486,53.4944,53.4436,53.4775,366293.0
2018-06-18 11:50:00,63.14,63.29,63.14,63.29,257135.0,53.469,53.596,53.469,53.596,257135.0
2018-06-18 12:00:00,63.29,63.33,63.13,63.17,299665.0,53.596,53.6299,53.4606,53.4944,299665.0
2018-06-18 12:10:00,63.17,63.17,63.1,63.14,191005.0,53.4944,53.4944,53.4351,53.469,191005.0
2018-06-18 12:20:00,63.15,63.16,63.12,63.15,153114.0,53.4775,53.486,53.4521,53.4775,153114.0
2018-06-18 12:30:00,63.15,63.27,63.15,63.25,223504.0,53.4775,53.5791,53.4775,53.5622,223504.0
2018-06-18 12:40:00,63.24,63.24,63.14,63.17,131038.0,53.5537,53.5537,53.469,53.4944,131038.0
2018-06-18 12:50:00,63.18,63.18,63.13,63.16,99957.0,53.5029,53.5029,53.4606,53.486,99957.0
2018-06-18 13:00:00,63.15,63.19,63.14,63.18,83490.0,53.4775,53.5114,53.469,53.5029,83490.0
2018-06-18 13:10:00,63.18,63.22,63.17,63.18,153225.0,53.5029,53.5368,53.4944,53.5029,153225.0
2018-06-18 13:20:00,63.19,63.23,63.15,63.16,156874.0,53.5114,53.5452,53.4775,53.486,156874.0
2018-06-18 13:30:00,63.15,63.18,63.13,63.15,65487.0,53.4775,53.5029,53.4606,53.4775,65487.0
2018-06-18 13:40:00,63.15,63.18,63.14,63.15,60237.0,53.4775,53.5029,53.469,53.4775,60237.0
2018-06-18 13:50:00,63.14,63.22,63.14,63.21,66876.0,53.469,53.5368,53.469,53.5283,66876.0
2018-06-18 14:00:00,63.21,63.25,63.16,63.25,66054.0,53.5283,53.5622,53.486,53.5622,66054.0
2018-06-18 14:10:00,63.24,63.28,63.21,63.27,64375.0,53.5537,53.5876,53.5283,53.5791,64375.0
2018-06-18 14:20:00,63.27,63.3,63.26,63.29,56370.0,53.5791,53.6045,53.5706,53.596,56370.0
2018-06-18 14:30:00,63.29,63.33,63.27,63.31,61611.0,53.596,53.6299,53.5791,53.613,61611.0
2018-06-18 14:40:00,63.32,63.33,63.24,63.26,50308.0,53.6215,53.6299,53.5537,53.5706,50308.0
2018-06-18 14:50:00,63.27,63.28,63.18,63.2,79919.0,53.5791,53.5876,53.5029,53.5198,79919.0
2018-06-18 15:00:00,63.2,63.25,63.19,63.22,52870.0,53.5198,53.5622,53.5114,53.5368,52870.0
2018-06-18 15:10:00,63.22,63.27,63.2,63.27,57099.0,53.5368,53.5791,53.5198,53.5791,57099.0
2018-06-18 15:20:00,63.27,63.29,63.2,63.21,62975.0,53.5791,53.596,53.5198,53.5283,62975.0
2018-06-18 15:30:00,63.21,63.29,63.2,63.25,85623.0,53.5283,53.596,53.5198,53.5622,85623.0
2018-06-18 15:40:00,63.25,63.32,63.22,63.3,135501.0,53.5622,53.6215,53.5368,53.6045,135501.0
2018-06-18 15:50:00,63.3,63.36,63.28,63.31,339125.0,53.6045,53.6553,53.5876,53.613,339125.0
2018-06-19 09:30:00,64.01,64.24,63.63,64.09,242642.0,54.2058,54.4005,53.884,54.2735,242642.0
2018-06-19 09:40:00,64.09,64.33,63.99,64.3,145800.0,54.2735,54.4768,54.1888,54.4513,145800.0
2018-06-19 09:50:00,64.31,64.46,64.27,64.38,122922.0,54.4598,54.5868,54.4259,54.5191,122922.0
2018-06-19 10:00:00,64.37,64.57,64.31,64.34,152314.0,54.5106,54.68,54.4598,54.4852,152314.0
2018-06-19 10:10:00,64.34,64.36,64.12,64.16,127425.0,54.4852,54.5022,54.2989,54.3328,127425.0
2018-06-19 10:20:00,64.17,64.41,64.11,64.4,232305.0,54.3413,54.5445,54.2905,54.536,232305.0
2018-06-19 10:30:00,64.4,64.57,64.39,64.46,98375.0,54.536,54.68,54.5276,54.5868,98375.0
2018-06-19 10:40:00,64.46,64.49,64.24,64.24,136509.0,54.5868,54.6122,54.4005,54.4005,136509.0
2018-06-19 10:50:00,64.25,64.3,64.18,64.2,154802.0,54.409,54.4513,54.3497,54.3667,154802.0
2018-06-19 11:00:00,64.19,64.24,64.07,64.08,136544.0,54.3582,54.4005,54.2566,54.265,136544.0
2018-06-19 11:10:00,64.08,64.09,63.96,64.05,154618.0,54.265,54.2735,54.1634,54.2396,154618.0
2018-06-19 11:20:00,64.05,64.07,63.96,64.01,82055.0,54.2396,54.2566,54.1634,54.2058,82055.0
2018-06-19 11:30:00,64.0,64.0,63.86,63.91,59237.0,54.1973,54.1973,54.0787,54.1211,59237.0
2018-06-19 11:40:00,63.9,64.05,63.9,64.02,56242.0,54.1126,54.2396,54.1126,54.2142,56242.0
2018-06-19 11:50:00,64.02,64.05,63.98,64.02,62977.0,54.2142,54.2396,54.1804,54.2142,62977.0
2018-06-19 12:00:00,64.02,64.03,63.92,63.99,52641.0,54.2142,54.2227,54.1296,54.1888,52641.0
2018-06-19 12:10:00,63.99,64.0,63.93,63.99,58065.0,54.1888,54.1973,54.138,54.1888,58065.0
2018-06-19 12:20:00,63.99,64.0,63.93,63.98,36695.0,54.1888,54.1973,54.138,54.1804,36695.0
2018-06-19 12:30:00,63.98,63.99,63.93,63.94,39187.0,54.1804,54.1888,54.138,54.1465,39187.0
2018-06-19 12:40:00,63.93,63.94,63.88,63.91,25608.0,54.138,54.1465,54.0957,54.1211,25608.0
2018-06-19 12:50:00,63.91,63.95,63.91,63.91,27057.0,54.1211,54.155,54.1211,54.1211,27057.0
2018-06-19 13:00:00,63.91,63.94,63.87,63.9,32940.0,54.1211,54.1465,54.0872,54.1126,32940.0
2018-06-19 13:10:00,63.89,63.92,63.86,63.86,28807.0,54.1041,54.1296,54.0787,54.0787,28807.0
2018-06-19 13:20:00,63.86,63.89,63.86,63.88,33164.0,54.0787,54.1041,54.0787,54.0957,33164.0
2018-06-19 13:30:00,63.88,63.88,63.79,63.86,30410.0,54.0957,54.0957,54.0195,54.0787,30410.0
2018-06-19 13:40:00,63.87,63.9,63.83,63.9,25841.0,54.0872,54.1126,54.0533,54.1126,25841.0
2018-06-19 13:50:00,63.89,63.93,63.89,63.93,39380.0,54.1041,54.138,54.1041,54.138,39380.0
2018-06-19 14:00:00,63.93,63.97,63.9,63.93,30592.0,54.138,54.1719,54.1126,54.138,30592.0
2018-06-19 14:10:00,63.93,63.97,63.92,63.94,35393.0,54.138,54.1719,54.1296,54.1465,35393.0
2018-06-19 14:20:00,63.94,63.96,63.92,63.94,60334.0,54.1465,54.1634,54.1296,54.1465,60334.0
2018-06-19 14:30:00,63.93,63.96,63.91,63.94,41141.0,54.138,54.1634,54.1211,54.1465,41141.0
2018-06-19 14:40:00,63.95,63.99,63.93,63.99,39262.0,54.155,54.1888,54.138,54.1888,39262.0
2018-06-19 14:50:00,63.98,64.03,63.97,64.02,86331.0,54.1804,54.2227,54.1719,54.2142,86331.0
2018-06-19 15:00:00,64.02,64.02,63.95,63.97,60263.0,54.2142,54.2142,54.155,54.1719,60263.0
2018-06-19 15:10:00,63.97,63.98,63.93,63.96,47173.0,54.1719,54.1804,54.138,54.1634,47173.0
2018-06-19 15:20:00,63.97,63.97,63.87,63.88,75592.0,54.1719,54.1719,54.0872,54.0957,75592.0
2018-06-19 15:30:00,63.87,63.91,63.84,63.91,71411.0,54.0872,54.1211,54.0618,54.1211,71411.0
2018-06-19 15:40:00,63.9,63.99,63.89,63.9,113502.0,54.1126,54.1888,54.1041,54.1126,113502.0
2018-06-19 15:50:00,63.9,63.99,63.9,63.98,264451.0,54.1126,54.1888,54.1126,54.1804,264451.0
2018-06-20 09:30:00,63.82,63.92,63.52,63.71,175755.0,54.0449,54.1296,53.7908,53.9517,175755.0
2018-06-20 09:40:00,63.71,63.81,63.63,63.68,91888.0,53.9517,54.0364,53.884,53.9263,91888.0
2018-06-20 09:50:00,63.68,63.81,63.58,63.79,107996.0,53.9263,54.0364,53.8416,54.0195,107996.0
2018-06-20 10:00:00,63.78,63.79,63.63,63.68,90592.0,54.011,54.0195,53.884,53.9263,90592.0
2018-06-20 10:10:00,63.68,63.71,63.57,63.65,92397.0,53.9263,53.9517,53.8332,53.9009,92397.0
2018-06-20 10:20:00,63.65,63.77,63.62,63.74,81653.0,53.9009,54.0025,53.8755,53.9771,81653.0
2018-06-20 10:30:00,63.73,63.76,63.68,63.7,71637.0,53.9687,53.9941,53.9263,53.9432,71637.0
2018-06-20 10:40:00,63.7,63.71,63.63,63.66,79371.0,53.9432,53.9517,53.884,53.9094,79371.0
2018-06-20 10:50:00,63.65,63.69,63.54,63.57,97611.0,53.9009,53.9348,53.8078,53.8332,97611.0
2018-06-20 11:00:00,63.57,63.64,63.53,63.58,93823.0,53.8332,53.8924,53.7993,53.8416,93823.0
2018-06-20 11:10:00,63.58,63.67,63.57,63.61,90814.0,53.8416,53.9178,53.8332,53.867,90814.0
2018-06-20 11:20:00,63.61,63.65,63.57,63.57,42825.0,53.867,53.9009,53.8332,53.8332,42825.0
2018-06-20 11:30:00,63.56,63.59,63.54,63.55,50857.0,53.8247,53.8501,53.8078,53.8162,50857.0
2018-06-20 11:40:00,63.55,63.56,63.49,63.5,37216.0,53.8162,53.8247,53.7654,53.7739,37216.0
2018-06-20 11:50:00,63.5,63.56,63.45,63.56,36766.0,53.7739,53.8247,53.7315,53.8247,36766.0
2018-06-20 12:00:00,63.55,63.57,63.49,63.54,42285.0,53.8162,53.8332,53.7654,53.8078,42285.0
2018-06-20 12:10:00,63.54,63.63,63.52,63.62,35833.0,53.8078,53.884,53.7908,53.8755,35833.0
2018-06-20 12:20:00,63.62,63.73,63.61,63.72,113722.0,53.8755,53.9687,53.867,53.9602,113722.0
2018-06-20 12:30:00,63.72,63.82,63.69,63.81,67013.0,53.9602,54.0449,53.9348,54.0364,67013.0
2018-06-20 12:40:00,63.81,63.93,63.8,63.92,126742.0,54.0364,54.138,54.0279,54.1296,126742.0
2018-06-20 12:50:00,63.92,63.92,63.85,63.9,66998.0,54.1296,54.1296,54.0703,54.1126,66998.0
2018-06-20 13:00:00,63.91,64.02,63.91,64.01,219297.0,54.1211,54.2142,54.1211,54.2058,219297.0
2018-06-20 13:10:00,64.01,64.05,63.98,63.98,78798.0,54.2058,54.2396,54.1804,54.1804,78798.0
2018-06-20 13:20:00,63.98,63.99,63.9,63.93,48527.0,54.1804,54.1888,54.1126,54.138,48527.0
2018-06-20 13:30:00,63.94,63.95,63.78,63.78,64389.0,54.1465,54.155,54.011,54.011,64389.0
2018-06-20 13:40:00,63.78,63.85,63.78,63.84,46331.0,54.011,54.0703,54.011,54.0618,46331.0
2018-06-20 13:50:00,63.84,63.89,63.8,63.89,54615.0,54.0618,54.1041,54.0279,54.1041,54615.0
2018-06-20 14:00:00,63.89,63.94,63.89,63.93,35844.0,54.1041,54.1465,54.1041,54.138,35844.0
2018-06-20 14:10:00,63.94,63.95,63.89,63.9,54367.0,54.1465,54.155,54.1041,54.1126,54367.0
2018-06-20 14:20:00,63.91,63.93,63.86,63.88,58817.0,54.1211,54.138,54.0787,54.0957,58817.0
2018-06-20 14:30:00,63.88,63.89,63.85,63.86,52701.0,54.0957,54.1041,54.0703,54.0787,52701.0
2018-06-20 14:40:00,63.86,63.88,63.79,63.83,80086.0,54.0787,54.0957,54.0195,54.0533,80086.0
2018-06-20 14:50:00,63.82,63.88,63.82,63.86,52158.0,54.0449,54.0957,54.0449,54.0787,52158.0
2018-06-20 15:00:00,63.85,63.9,63.83,63.87,78207.0,54.0703,54.1126,54.0533,54.0872,78207.0
2018-06-20 15:10:00,63.87,63.93,63.87,63.92,93077.0,54.0872,54.138,54.0872,54.1296,93077.0
2018-06-20 15:20:00,63.93,63.93,63.86,63.89,83334.0,54.138,54.138,54.0787,54.1041,83334.0
2018-06-20 15:30:00,63.89,63.93,63.87,63.92,85037.0,54.1041,54.138,54.0872,54.1296,85037.0
2018-06-20 15:40:00,63.93,63.93,63.84,63.91,120399.0,54.138,54.138,54.0618,54.1211,120399.0
2018-06-20 15:50:00,63.92,63.94,63.84,63.91,455876.0,54.1296,54.1465,54.0618,54.1211,455876.0
2018-06-21 09:30:00,63.68,63.68,63.46,63.48,123549.0,53.9263,53.9263,53.74,53.7569,123549.0
2018-06-21 09:40:00,63.49,63.84,63.49,63.69,62716.0,53.7654,54.0618,53.7654,53.9348,62716.0
2018-06-21 09:50:00,63.68,63.8,63.59,63.66,58649.0,53.9263,54.0279,53.8501,53.9094,58649.0
2018-06-21 10:00:00,63.65,63.66,63.55,63.62,91489.0,53.9009,53.9094,53.8162,53.8755,91489.0
2018-06-21 10:10:00,63.62,63.77,63.53,63.72,62244.0,53.8755,54.0025,53.7993,53.9602,62244.0
2018-06-21 10:20:00,63.72,63.76,63.62,63.65,60586.0,53.9602,53.9941,53.8755,53.9009,60586.0
2018-06-21 10:30:00,63.65,63.75,63.6,63.73,34299.0,53.9009,53.9856,53.8586,53.9687,34299.0
2018-06-21 10:40:00,63.73,63.85,63.71,63.84,32755.0,53.9687,54.0703,53.9517,54.0618,32755.0
2018-06-21 10:50:00,63.83,63.89,63.76,63.79,147955.0,54.0533,54.1041,53.9941,54.0195,147955.0
2018-06-21 11:00:00,63.79,63.86,63.76,63.82,59055.0,54.0195,54.0787,53.9941,54.0449,59055.0
2018-06-21 11:10:00,63.81,63.9,63.77,63.85,94974.0,54.0364,54.1126,54.0025,54.0703,94974.0
2018-06-21 11:20:00,63.84,63.88,63.73,63.74,52559.0,54.0618,54.0957,53.9687,53.9771,52559.0
2018-06-21 11:30:00,63.75,63.79,63.67,63.68,40394.0,53.9856,54.0195,53.9178,53.9263,40394.0
2018-06-21 11:40:00,63.67,63.7,63.61,63.65,46422.0,53.9178,53.9432,53.867,53.9009,46422.0
2018-06-21 11:50:00,63.65,63.72,63.61,63.61,61475.0,53.9009,53.9602,53.867,53.867,61475.0
2018-06-21 12:00:00,63.61,63.64,63.47,63.48,74738.0,53.867,53.8924,53.7485,53.7569,74738.0
2018-06-21 12:10:00,63.48,63.52,63.41,63.42,43366.0,53.7569,53.7908,53.6977,53.7061,43366.0
2018-06-21 12:20:00,63.43,63.44,63.34,63.44,65551.0,53.7146,53.7231,53.6384,53.7231,65551.0
2018-06-21 12:30:00,63.43,63.48,63.41,63.48,28936.0,53.7146,53.7569,53.6977,53.7569,28936.0
2018-06-21 12:40:00,63.47,63.49,63.42,63.44,26815.0,53.7485,53.7654,53.7061,53.7231,26815.0
2018-06-21 12:50:00,63.44,63.44,63.34,63.34,40850.0,53.7231,53.7231,53.6384,53.6384,40850.0
2018-06-21 13:00:00,63.35,63.38,63.31,63.33,133253.0,53.6469,53.6723,53.613,53.6299,133253.0
2018-06-21 13:10:00,63.33,63.34,63.26,63.26,50015.0,53.6299,53.6384,53.5706,53.5706,50015.0
2018-06-21 13:20:00,63.26,63.38,63.25,63.37,42542.0,53.5706,53.6723,53.5622,53.6638,42542.0
2018-06-21 13:30:00,63.38,63.43,63.28,63.29,65989.0,53.6723,53.7146,53.5876,53.596,65989.0
2018-06-21 13:40:00,63.29,63.43,63.29,63.43,39129.0,53.596,53.7146,53.596,53.7146,39129.0
2018-06-21 13:50:00,63.42,63.45,63.38,63.4,51083.0,53.7061,53.7315,53.6723,53.6892,51083.0
2018-06-21 14:00:00,63.41,63.49,63.4,63.49,42705.0,53.6977,53.7654,53.6892,53.7654,42705.0
2018-06-21 14:10:00,63.48,63.51,63.44,63.5,38922.0,53.7569,53.7824,53.7231,53.7739,38922.0
2018-06-21 14:20:00,63.49,63.52,63.44,63.49,64805.0,53.7654,53.7908,53.7231,53.7654,64805.0
2018-06-21 14:30:00,63.49,63.54,63.48,63.49,48559.0,53.7654,53.8078,53.7569,53.7654,48559.0
2018-06-21 14:40:00,63.48,63.49,63.39,63.41,78150.0,53.7569,53.7654,53.6807,53.6977,78150.0
2018-06-21 14:50:00,63.41,63.45,63.41,63.43,61129.0,53.6977,53.7315,53.6977,53.7146,61129.0
2018-06-21 15:00:00,63.43,63.46,63.41,63.46,45646.0,53.7146,53.74,53.6977,53.74,45646.0
2018-06-21 15:10:00,63.45,63.46,63.34,63.35,80748.0,53.7315,53.74,53.6384,53.6469,80748.0
2018-06-21 15:20:00,63.34,63.46,63.29,63.44,128799.0,53.6384,53.74,53.596,53.7231,128799.0
2018-06-21 15:30:00,63.44,63.44,63.34,63.4,78635.0,53.7231,53.7231,53.6384,53.6892,78635.0
2018-06-21 15:40:00,63.4,63.43,63.33,63.43,85371.0,53.6892,53.7146,53.6299,53.7146,85371.0
2018-06-21 15:50:00,63.42,63.54,63.41,63.48,278921.0,53.7061,53.8078,53.6977,53.7569,278921.0
2018-06-22 09:30:00,63.55,64.21,63.51,64.14,188892.0,53.8162,54.3751,53.7824,54.3159,188892.0
2018-06-22 09:40:00,64.19,64.24,64.07,64.19,120022.0,54.3582,54.4005,54.2566,54.3582,120022.0
2018-06-22 09:50:00,64.18,64.19,63.9,63.98,70583.0,54.3497,54.3582,54.1126,54.1804,70583.0
2018-06-22 10:00:00,64.0,64.08,63.9,64.07,65458.0,54.1973,54.265,54.1126,54.2566,65458.0
2018-06-22 10:10:00,64.08,64.21,64.06,64.19,153423.0,54.265,54.3751,54.2481,54.3582,153423.0
2018-06-22 10:20:00,64.19,64.26,64.1,64.11,95472.0,54.3582,54.4175,54.282,54.2905,95472.0
2018-06-22 10:30:00,64.12,64.18,64.04,64.18,98984.0,54.2989,54.3497,54.2312,54.3497,98984.0
2018-06-22 10:40:00,64.18,64.26,64.15,64.17,77007.0,54.3497,54.4175,54.3243,54.3413,77007.0
2018-06-22 10:50:00,64.16,64.32,64.1,64.3,86419.0,54.3328,54.4683,54.282,54.4513,86419.0
2018-06-22 11:00:00,64.3,64.3,64.21,64.26,57435.0,54.4513,54.4513,54.3751,54.4175,57435.0
2018-06-22 11:10:00,64.26,64.5,64.26,64.45,87962.0,54.4175,54.6207,54.4175,54.5784,87962.0
2018-06-22 11:20:00,64.46,64.49,64.29,64.47,75840.0,54.5868,54.6122,54.4429,54.5953,75840.0
2018-06-22 11:30:00,64.46,64.53,64.4,64.53,80365.0,54.5868,54.6461,54.536,54.6461,80365.0
2018-06-22 11:40:00,64.52,64.52,64.41,64.42,69344.0,54.6377,54.6377,54.5445,54.553,69344.0
2018-06-22 11:50:00,64.41,64.48,64.4,64.44,58683.0,54.5445,54.6038,54.536,54.5699,58683.0
2018-06-22 12:00:00,64.44,64.5,64.41,64.42,54407.0,54.5699,54.6207,54.5445,54.553,54407.0
2018-06-22 12:10:00,64.42,64.47,64.4,64.45,57004.0,54.553,54.5953,54.536,54.5784,57004.0
2018-06-22 12:20:00,64.44,64.52,64.44,64.48,55884.0,54.5699,54.6377,54.5699,54.6038,55884.0
2018-06-22 12:30:00,64.48,64.51,64.42,64.45,49361.0,54.6038,54.6292,54.553,54.5784,49361.0
2018-06-22 12:40:00,64.45,64.5,64.43,64.44,55590.0,54.5784,54.6207,54.5614,54.5699,55590.0
2018-06-22 12:50:00,64.44,64.53,64.42,64.52,45679.0,54.5699,54.6461,54.553,54.6377,45679.0
2018-06-22 13:00:00,64.52,64.6,64.51,64.55,128125.0,54.6377,54.7054,54.6292,54.6631,128125.0
2018-06-22 13:10:00,64.55,64.58,64.52,64.52,45501.0,54.6631,54.6885,54.6377,54.6377,45501.0
2018-06-22 13:20:00,64.52,64.52,64.47,64.5,44267.0,54.6377,54.6377,54.5953,54.6207,44267.0
2018-06-22 13:30:00,64.5,64.5,64.46,64.49,39824.0,54.6207,54.6207,54.5868,54.6122,39824.0
2018-06-22 13:40:00,64.49,64.59,64.48,64.56,64446.0,54.6122,54.6969,54.6038,54.6715,64446.0
2018-06-22 13:50:00,64.57,64.65,64.56,64.65,36062.0,54.68,54.7477,54.6715,54.7477,36062.0
2018-06-22 14:00:00,64.65,64.69,64.6,64.61,114774.0,54.7477,54.7816,54.7054,54.7139,114774.0
2018-06-22 14:10:00,64.6,64.65,64.57,64.64,33316.0,54.7054,54.7477,54.68,54.7393,33316.0
2018-06-22 14:20:00,64.64,64.67,64.56,64.63,57682.0,54.7393,54.7647,54.6715,54.7308,57682.0
2018-06-22 14:30:00,64.62,64.66,64.58,64.58,65987.0,54.7223,54.7562,54.6885,54.6885,65987.0
2018-06-22 14:40:00,64.59,64.6,64.51,64.55,54265.0,54.6969,54.7054,54.6292,54.6631,54265.0
2018-06-22 14:50:00,64.55,64.59,64.5,64.54,95903.0,54.6631,54.6969,54.6207,54.6546,95903.0
2018-06-22 15:00:00,64.54,64.57,64.53,64.54,51118.0,54.6546,54.68,54.6461,54.6546,51118.0
2018-06-22 15:10:00,64.54,64.61,64.54,64.6,70912.0,54.6546,54.7139,54.6546,54.7054,70912.0
2018-06-22 15:20:00,64.59,64.69,64.59,64.62,70997.0,54.6969,54.7816,54.6969,54.7223,70997.0
2018-06-22 15:30:00,64.63,64.77,64.59,64.73,165979.0,54.7308,54.8494,54.6969,54.8155,165979.0
2018-06-22 15:40:00,64.73,64.78,64.65,64.73,170987.0,54.8155,54.8578,54.7477,54.8155,170987.0
2018-06-22 15:50:00,64.73,64.74,64.6,64.64,377540.0,54.8155,54.824,54.7054,54.7393,377540.0
2018-06-25 09:30:00,64.32,64.74,64.2,64.74,147798.0,54.4683,54.824,54.3667,54.824,147798.0
2018-06-25 09:40:00,64.72,64.98,64.7,64.85,120316.0,54.807,55.0272,54.7901,54.9171,120316.0
2018-06-25 09:50:00,64.84,64.96,64.83,64.94,158025.0,54.9086,55.0103,54.9002,54.9933,158025.0
2018-06-25 10:00:00,64.93,64.99,64.88,64.95,142484.0,54.9849,55.0357,54.9425,55.0018,142484.0
2018-06-25 10:10:00,64.95,64.98,64.79,64.89,116040.0,55.0018,55.0272,54.8663,54.951,116040.0
2018-06-25 10:20:00,64.89,64.96,64.85,64.89,79898.0,54.951,55.0103,54.9171,54.951,79898.0
2018-06-25 10:30:00,64.89,65.01,64.87,64.98,150946.0,54.951,55.0526,54.934,55.0272,150946.0
2018-06-25 10:40:00,64.98,65.0,64.85,64.88,120474.0,55.0272,55.0441,54.9171,54.9425,120474.0
2018-06-25 10:50:00,64.88,64.9,64.76,64.86,94951.0,54.9425,54.9594,54.8409,54.9256,94951.0
2018-06-25 11:00:00,64.86,64.94,64.83,64.84,68126.0,54.9256,54.9933,54.9002,54.9086,68126.0
2018-06-25 11:10:00,64.85,64.98,64.85,64.9,71587.0,54.9171,55.0272,54.9171,54.9594,71587.0
2018-06-25 11:20:00,64.91,64.91,64.75,64.78,70097.0,54.9679,54.9679,54.8324,54.8578,70097.0
2018-06-25 11:30:00,64.78,64.81,64.67,64.7,49896.0,54.8578,54.8832,54.7647,54.7901,49896.0
2018-06-25 11:40:00,64.69,64.85,64.69,64.81,46461.0,54.7816,54.9171,54.7816,54.8832,46461.0
2018-06-25 11:50:00,64.81,64.84,64.72,64.73,92004.0,54.8832,54.9086,54.807,54.8155,92004.0
2018-06-25 12:00:00,64.74,64.76,64.55,64.59,42077.0,54.824,54.8409,54.6631,54.6969,42077.0
2018-06-25 12:10:00,64.58,64.73,64.58,64.67,46320.0,54.6885,54.8155,54.6885,54.7647,46320.0
2018-06-25 12:20:00,64.67,64.82,64.63,64.81,70040.0,54.7647,54.8917,54.7308,54.8832,70040.0
2018-06-25 12:30:00,64.81,64.88,64.8,64.81,54017.0,54.8832,54.9425,54.8748,54.8832,54017.0
2018-06-25 12:40:00,64.82,64.99,64.82,64.94,48604.0,54.8917,55.0357,54.8917,54.9933,48604.0
2018-06-25 12:50:00,64.95,65.0,64.94,64.95,44466.0,55.0018,55.0441,54.9933,55.0018,44466.0
2018-06-25 13:00:00,64.95,64.95,64.85,64.86,33021.0,55.0018,55.0018,54.9171,54.9256,33021.0
2018-06-25 13:10:00,64.85,64.93,64.85,64.93,38086.0,54.9171,54.9849,54.9171,54.9849,38086.0
2018-06-25 13:20:00,64.94,64.99,64.94,64.94,54043.0,54.9933,55.0357,54.9933,54.9933,54043.0
2018-06-25 13:30:00,64.95,65.0,64.92,65.0,50770.0,55.0018,55.0441,54.9764,55.0441,50770.0
2018-06-25 13:40:00,64.99,65.0,64.93,64.93,58954.0,55.0357,55.0441,54.9849,54.9849,58954.0
2018-06-25 13:50:00,64.93,64.98,64.91,64.98,50698.0,54.9849,55.0272,54.9679,55.0272,50698.0
2018-06-25 14:00:00,64.98,65.08,64.96,65.02,120749.0,55.0272,55.1119,55.0103,55.0611,120749.0
2018-06-25 14:10:00,65.02,65.03,64.93,64.93,35316.0,55.0611,55.0695,54.9849,54.9849,35316.0
2018-06-25 14:20:00,64.93,64.96,64.9,64.95,33325.0,54.9849,55.0103,54.9594,55.0018,33325.0
2018-06-25 14:30:00,64.94,64.94,64.84,64.87,61755.0,54.9933,54.9933,54.9086,54.934,61755.0
2018-06-25 14:40:00,64.88,64.91,64.84,64.85,50027.0,54.9425,54.9679,54.9086,54.9171,50027.0
2018-06-25 14:50:00,64.84,64.86,64.79,64.85,54747.0,54.9086,54.9256,54.8663,54.9171,54747.0
2018-06-25 15:00:00,64.84,64.88,64.84,64.85,31064.0,54.9086,54.9425,54.9086,54.9171,31064.0
2018-06-25 15:10:00,64.84,64.9,64.79,64.89,57688.0,54.9086,54.9594,54.8663,54.951,57688.0
2018-06-25 15:20:00,64.89,64.91,64.86,64.87,45435.0,54.951,54.9679,54.9256,54.934,45435.0
2018-06-25 15:30:00,64.88,65.19,64.85,65.15,176409.0,54.9425,55.205,54.9171,55.1712,176409.0
2018-06-25 15:40:00,65.15,65.19,65.06,65.11,112242.0,55.1712,55.205,55.0949,55.1373,112242.0
2018-06-25 15:50:00,65.1,65.25,65.09,65.12,392591.0,55.1288,55.2558,55.1203,55.1458,392591.0
2018-06-26 09:30:00,65.11,65.17,64.88,64.92,171189.0,55.1373,55.1881,54.9425,54.9764,171189.0
2018-06-26 09:40:00,64.93,64.94,64.48,64.51,91688.0,54.9849,54.9933,54.6038,54.6292,91688.0
2018-06-26 09:50:00,64.51,64.84,64.5,64.73,188164.0,54.6292,54.9086,54.6207,54.8155,188164.0
2018-06-26 10:00:00,64.7,64.92,64.64,64.91,110400.0,54.7901,54.9764,54.7393,54.9679,110400.0
2018-06-26 10:10:00,64.91,65.03,64.85,64.91,70589.0,54.9679,55.0695,54.9171,54.9679,70589.0
2018-06-26 10:20:00,64.92,65.16,64.92,65.1,79780.0,54.9764,55.1796,54.9764,55.1288,79780.0
2018-06-26 10:30:00,65.1,65.29,65.07,65.21,90974.0,55.1288,55.2897,55.1034,55.222,90974.0
2018-06-26 10:40:00,65.22,65.27,65.13,65.27,59445.0,55.2304,55.2728,55.1542,55.2728,59445.0
2018-06-26 10:50:00,65.26,65.27,65.16,65.27,60755.0,55.2643,55.2728,55.1796,55.2728,60755.0
2018-06-26 11:00:00,65.26,65.28,65.11,65.19,50623.0,55.2643,55.2812,55.1373,55.205,50623.0
2018-06-26 11:10:00,65.18,65.22,65.13,65.21,44537.0,55.1966,55.2304,55.1542,55.222,44537.0
2018-06-26 11:20:00,65.22,65.37,65.2,65.37,95175.0,55.2304,55.3575,55.2135,55.3575,95175.0
2018-06-26 11:30:00,65.36,65.47,65.36,65.47,71309.0,55.349,55.4421,55.349,55.4421,71309.0
2018-06-26 11:40:00,65.47,65.5,65.4,65.41,57273.0,55.4421,55.4675,55.3829,55.3913,57273.0
2018-06-26 11:50:00,65.41,65.48,65.34,65.38,81101.0,55.3913,55.4506,55.3321,55.3659,81101.0
2018-06-26 12:00:00,65.38,65.38,65.28,65.36,50459.0,55.3659,55.3659,55.2812,55.349,50459.0
2018-06-26 12:10:00,65.34,65.38,65.27,65.32,30266.0,55.3321,55.3659,55.2728,55.3151,30266.0
2018-06-26 12:20:00,65.33,65.38,65.25,65.25,33228.0,55.3236,55.3659,55.2558,55.2558,33228.0
2018-06-26 12:30:00,65.25,65.3,65.16,65.18,56112.0,55.2558,55.2982,55.1796,55.1966,56112.0
2018-06-26 12:40:00,65.19,65.29,65.18,65.21,34368.0,55.205,55.2897,55.1966,55.222,34368.0
2018-06-26 12:50:00,65.22,65.22,65.12,65.15,37984.0,55.2304,55.2304,55.1458,55.1712,37984.0
2018-06-26 13:00:00,65.14,65.17,65.11,65.17,48543.0,55.1627,55.1881,55.1373,55.1881,48543.0
2018-06-26 13:10:00,65.16,65.23,65.14,65.23,35219.0,55.1796,55.2389,55.1627,55.2389,35219.0
2018-06-26 13:20:00,65.23,65.36,65.2,65.27,125375.0,55.2389,55.349,55.2135,55.2728,125375.0
2018-06-26 13:30:00,65.27,65.27,65.19,65.27,32223.0,55.2728,55.2728,55.205,55.2728,32223.0
2018-06-26 13:40:00,65.26,65.26,65.18,65.2,25327.0,55.2643,55.2643,55.1966,55.2135,25327.0
2018-06-26 13:50:00,65.2,65.21,65.16,65.19,33560.0,55.2135,55.222,55.1796,55.205,33560.0
2018-06-26 14:00:00,65.19,65.2,65.13,65.16,35219.0,55.205,55.2135,55.1542,55.1796,35219.0
2018-06-26 14:10:00,65.16,65.19,65.12,65.16,34184.0,55.1796,55.205,55.1458,55.1796,34184.0
2018-06-26 14:20:00,65.15,65.16,65.11,65.14,45406.0,55.1712,55.1796,55.1373,55.1627,45406.0
2018-06-26 14:30:00,65.14,65.22,65.13,65.22,40430.0,55.1627,55.2304,55.1542,55.2304,40430.0
2018-06-26 14:40:00,65.21,65.27,65.21,65.24,48369.0,55.222,55.2728,55.222,55.2474,48369.0
2018-06-26 14:50:00,65.25,65.31,65.22,65.31,58769.0,55.2558,55.3066,55.2304,55.3066,58769.0
2018-06-26 15:00:00,65.3,65.32,65.26,65.28,64019.0,55.2982,55.3151,55.2643,55.2812,64019.0
2018-06-26 15:10:00,65.28,65.34,65.28,65.34,34978.0,55.2812,55.3321,55.2812,55.3321,34978.0
2018-06-26 15:20:00,65.34,65.34,65.3,65.31,40989.0,55.3321,55.3321,55.2982,55.3066,40989.0
2018-06-26 15:30:00,65.3,65.31,65.23,65.24,120911.0,55.2982,55.3066,55.2389,55.2474,120911.0
2018-06-26 15:40:00,65.24,65.24,65.12,65.14,112517.0,55.2474,55.2474,55.1458,55.1627,112517.0
2018-06-26 15:50:00,65.13,65.2,65.11,65.14,292972.0,55.1542,55.2135,55.1373,55.1627,292972.0
2018-06-27 09:30:00,65.15,65.28,64.77,65.1,145159.0,55.1712,55.2812,54.8494,55.1288,145159.0
2018-06-27 09:40:00,65.1,65.28,65.07,65.23,75916.0,55.1288,55.2812,55.1034,55.2389,75916.0
2018-06-27 09:50:00,65.24,65.56,65.24,65.55,78568.0,55.2474,55.5184,55.2474,55.5099,78568.0
2018-06-27 10:00:00,65.55,65.59,65.46,65.52,82721.0,55.5099,55.5438,55.4337,55.4845,82721.0
2018-06-27 10:10:00,65.52,65.62,65.49,65.52,61685.0,55.4845,55.5692,55.4591,55.4845,61685.0
2018-06-27 10:20:00,65.52,65.62,65.43,65.53,46132.0,55.4845,55.5692,55.4083,55.493,46132.0
2018-06-27 10:30:00,65.52,65.52,65.38,65.44,42659.0,55.4845,55.4845,55.3659,55.4167,42659.0
2018-06-27 10:40:00,65.46,65.53,65.42,65.49,64057.0,55.4337,55.493,55.3998,55.4591,64057.0
2018-06-27 10:50:00,65.48,65.61,65.46,65.61,63337.0,55.4506,55.5607,55.4337,55.5607,63337.0
2018-06-27 11:00:00,65.6,65.67,65.54,65.54,85722.0,55.5522,55.6115,55.5014,55.5014,85722.0
2018-06-27 11:10:00,65.55,65.64,65.53,65.59,68791.0,55.5099,55.5861,55.493,55.5438,68791.0
2018-06-27 11:20:00,65.59,65.6,65.43,65.49,62294.0,55.5438,55.5522,55.4083,55.4591,62294.0
2018-06-27 11:30:00,65.49,65.5,65.42,65.47,67292.0,55.4591,55.4675,55.3998,55.4421,67292.0
2018-06-27 11:40:00,65.47,65.61,65.47,65.57,51658.0,55.4421,55.5607,55.4421,55.5268,51658.0
2018-06-27 11:50:00,65.56,65.58,65.45,65.45,65547.0,55.5184,55.5353,55.4252,55.4252,65547.0
2018-06-27 12:00:00,65.45,65.51,65.4,65.43,109277.0,55.4252,55.476,55.3829,55.4083,109277.0
2018-06-27 12:10:00,65.44,65.44,65.31,65.34,73234.0,55.4167,55.4167,55.3066,55.3321,73234.0
2018-06-27 12:20:00,65.33,65.34,65.24,65.24,51484.0,55.3236,55.3321,55.2474,55.2474,51484.0
2018-06-27 12:30:00,65.24,65.28,65.22,65.23,43649.0,55.2474,55.2812,55.2304,55.2389,43649.0
2018-06-27 12:40:00,65.23,65.24,65.2,65.2,38507.0,55.2389,55.2474,55.2135,55.2135,38507.0
2018-06-27 12:50:00,65.2,65.24,65.13,65.13,50335.0,55.2135,55.2474,55.1542,55.1542,50335.0
2018-06-27 13:00:00,65.13,65.19,65.13,65.17,36690.0,55.1542,55.205,55.1542,55.1881,36690.0
2018-06-27 13:10:00,65.18,65.19,64.98,64.99,103728.0,55.1966,55.205,55.0272,55.0357,103728.0
2018-06-27 13:20:00,65.0,65.02,64.95,64.99,102469.0,55.0441,55.0611,55.0018,55.0357,102469.0
2018-06-27 13:30:00,64.98,64.99,64.92,64.94,78306.0,55.0272,55.0357,54.9764,54.9933,78306.0
2018-06-27 13:40:00,64.93,64.98,64.87,64.88,72364.0,54.9849,55.0272,54.934,54.9425,72364.0
2018-06-27 13:50:00,64.87,64.89,64.83,64.87,88855.0,54.934,54.951,54.9002,54.934,88855.0
2018-06-27 14:00:00,64.86,64.88,64.71,64.71,61073.0,54.9256,54.9425,54.7985,54.7985,61073.0
2018-06-27 14:10:00,64.71,64.8,64.71,64.77,58269.0,54.7985,54.8748,54.7985,54.8494,58269.0
2018-06-27 14:20:00,64.77,64.83,64.76,64.77,57339.0,54.8494,54.9002,54.8409,54.8494,57339.0
2018-06-27 14:30:00,64.77,64.78,64.66,64.75,85836.0,54.8494,54.8578,54.7562,54.8324,85836.0
2018-06-27 14:40:00,64.76,64.83,64.74,64.75,53690.0,54.8409,54.9002,54.824,54.8324,53690.0
2018-06-27 14:50:00,64.75,64.75,64.66,64.71,49369.0,54.8324,54.8324,54.7562,54.7985,49369.0
2018-06-27 15:00:00,64.71,64.79,64.66,64.69,96951.0,54.7985,54.8663,54.7562,54.7816,96951.0
2018-06-27 15:10:00,64.68,64.74,64.68,64.7,68895.0,54.7731,54.824,54.7731,54.7901,68895.0
2018-06-27 15:20:00,64.71,64.76,64.66,64.67,127357.0,54.7985,54.8409,54.7562,54.7647,127357.0
2018-06-27 15:30:00,64.67,64.81,64.64,64.66,154314.0,54.7647,54.8832,54.7393,54.7562,154314.0
2018-06-27 15:40:00,64.66,64.83,64.64,64.76,234429.0,54.7562,54.9002,54.7393,54.8409,234429.0
2018-06-27 15:50:00,64.75,64.85,64.71,64.71,479143.0,54.8324,54.9171,54.7985,54.7985,479143.0
2018-06-28 09:30:00,64.65,64.78,64.33,64.4,178371.0,54.7477,54.8578,54.4768,54.536,178371.0
2018-06-28 09:40:00,64.39,64.75,64.38,64.73,113681.0,54.5276,54.8324,54.5191,54.8155,113681.0
2018-06-28 09:50:00,64.73,64.82,64.66,64.74,57411.0,54.8155,54.8917,54.7562,54.824,57411.0
2018-06-28 10:00:00,64.75,64.78,64.57,64.57,57075.0,54.8324,54.8578,54.68,54.68,57075.0
2018-06-28 10:10:00,64.56,64.62,64.48,64.55,72618.0,54.6715,54.7223,54.6038,54.6631,72618.0
2018-06-28 10:20:00,64.55,64.63,64.5,64.52,89489.0,54.6631,54.7308,54.6207,54.6377,89489.0
2018-06-28 10:30:00,64.53,64.6,64.48,64.6,81565.0,54.6461,54.7054,54.6038,54.7054,81565.0
2018-06-28 10:40:00,64.6,64.6,64.42,64.43,70887.0,54.7054,54.7054,54.553,54.5614,70887.0
2018-06-28 10:50:00,64.44,64.63,64.4,64.56,128175.0,54.5699,54.7308,54.536,54.6715,128175.0
2018-06-28 11:00:00,64.56,64.68,64.51,64.68,57238.0,54.6715,54.7731,54.6292,54.7731,57238.0
2018-06-28 11:10:00,64.68,64.71,64.59,64.71,60583.0,54.7731,54.7985,54.6969,54.7985,60583.0
2018-06-28 11:20:00,64.71,64.93,64.69,64.9,54997.0,54.7985,54.9849,54.7816,54.9594,54997.0
2018-06-28 11:30:00,64.91,64.96,64.85,64.94,46846.0,54.9679,55.0103,54.9171,54.9933,46846.0
2018-06-28 11:40:00,64.95,64.95,64.87,64.87,34524.0,55.0018,55.0018,54.934,54.934,34524.0
2018-06-28 11:50:00,64.86,64.96,64.86,64.9,67370.0,54.9256,55.0103,54.9256,54.9594,67370.0
2018-06-28 12:00:00,64.9,64.95,64.87,64.89,49225.0,54.9594,55.0018,54.934,54.951,49225.0
2018-06-28 12:10:00,64.89,64.89,64.76,64.78,40359.0,54.951,54.951,54.8409,54.8578,40359.0
2018-06-28 12:20:00,64.78,64.79,64.67,64.7,30166.0,54.8578,54.8663,54.7647,54.7901,30166.0
2018-06-28 12:30:00,64.7,64.81,64.7,64.75,39165.0,54.7901,54.8832,54.7901,54.8324,39165.0
2018-06-28 12:40:00,64.74,64.74,64.6,64.63,27877.0,54.824,54.824,54.7054,54.7308,27877.0
2018-06-28 12:50:00,64.64,64.79,64.63,64.78,29864.0,54.7393,54.8663,54.7308,54.8578,29864.0
2018-06-28 13:00:00,64.78,64.81,64.72,64.74,30415.0,54.8578,54.8832,54.807,54.824,30415.0
2018-06-28 13:10:00,64.74,64.84,64.72,64.78,30911.0,54.824,54.9086,54.807,54.8578,30911.0
2018-06-28 13:20:00,64.78,64.87,64.77,64.85,24389.0,54.8578,54.934,54.8494,54.9171,24389.0
2018-06-28 13:30:00,64.86,64.86,64.77,64.77,27002.0,54.9256,54.9256,54.8494,54.8494,27002.0
2018-06-28 13:40:00,64.77,64.84,64.76,64.84,21647.0,54.8494,54.9086,54.8409,54.9086,21647.0
2018-06-28 13:50:00,64.83,64.9,64.83,64.84,23034.0,54.9002,54.9594,54.9002,54.9086,23034.0
2018-06-28 14:00:00,64.84,64.87,64.82,64.84,29634.0,54.9086,54.934,54.8917,54.9086,29634.0
2018-06-28 14:10:00,64.83,64.83,64.77,64.82,40702.0,54.9002,54.9002,54.8494,54.8917,40702.0
2018-06-28 14:20:00,64.82,64.9,64.82,64.87,30533.0,54.8917,54.9594,54.8917,54.934,30533.0
2018-06-28 14:30:00,64.87,64.87,64.8,64.81,32245.0,54.934,54.934,54.8748,54.8832,32245.0
2018-06-28 14:40:00,64.81,64.85,64.78,64.84,27939.0,54.8832,54.9171,54.8578,54.9086,27939.0
2018-06-28 14:50:00,64.83,64.94,64.83,64.94,33028.0,54.9002,54.9933,54.9002,54.9933,33028.0
2018-06-28 15:00:00,64.94,64.95,64.89,64.92,60909.0,54.9933,55.0018,54.951,54.9764,60909.0
2018-06-28 15:10:00,64.91,64.98,64.89,64.98,35207.0,54.9679,55.0272,54.951,55.0272,35207.0
2018-06-28 15:20:00,64.98,64.98,64.88,64.91,52765.0,55.0272,55.0272,54.9425,54.9679,52765.0
2018-06-28 15:30:00,64.91,64.94,64.89,64.91,59331.0,54.9679,54.9933,54.951,54.9679,59331.0
2018-06-28 15:40:00,64.91,64.91,64.82,64.88,72872.0,54.9679,54.9679,54.8917,54.9425,72872.0
2018-06-28 15:50:00,64.87,64.96,64.79,64.92,247565.0,54.934,55.0103,54.8663,54.9764,247565.0
2018-06-29 09:30:00,65.0,65.0,64.51,64.85,181517.0,55.0441,55.0441,54.6292,54.9171,181517.0
2018-06-29 09:40:00,64.85,65.1,64.83,65.07,269860.0,54.9171,55.1288,54.9002,55.1034,269860.0
2018-06-29 09:50:00,65.07,65.14,64.79,64.95,88362.0,55.1034,55.1627,54.8663,55.0018,88362.0
2018-06-29 10:00:00,64.96,65.03,64.86,65.01,143730.0,55.0103,55.0695,54.9256,55.0526,143730.0
2018-06-29 10:10:00,65.01,65.08,64.94,64.97,84607.0,55.0526,55.1119,54.9933,55.0187,84607.0
2018-06-29 10:20:00,64.96,65.0,64.9,64.92,66510.0,55.0103,55.0441,54.9594,54.9764,66510.0
2018-06-29 10:30:00,64.92,64.95,64.87,64.9,58238.0,54.9764,55.0018,54.934,54.9594,58238.0
2018-06-29 10:40:00,64.91,65.02,64.9,64.99,70126.0,54.9679,55.0611,54.9594,55.0357,70126.0
2018-06-29 10:50:00,64.98,65.08,64.96,65.08,69413.0,55.0272,55.1119,55.0103,55.1119,69413.0
2018-06-29 11:00:00,65.09,65.14,65.02,65.08,192778.0,55.1203,55.1627,55.0611,55.1119,192778.0
2018-06-29 11:10:00,65.08,65.1,64.95,64.96,87320.0,55.1119,55.1288,55.0018,55.0103,87320.0
2018-06-29 11:20:00,64.95,65.04,64.91,65.04,55564.0,55.0018,55.078,54.9679,55.078,55564.0
2018-06-29 11:30:00,65.03,65.18,65.03,65.16,101124.0,55.0695,55.1966,55.0695,55.1796,101124.0
2018-06-29 11:40:00,65.15,65.17,65.07,65.11,67759.0,55.1712,55.1881,55.1034,55.1373,67759.0
2018-06-29 11:50:00,65.11,65.15,65.06,65.11,48553.0,55.1373,55.1712,55.0949,55.1373,48553.0
2018-06-29 12:00:00,65.11,65.17,65.07,65.16,58084.0,55.1373,55.1881,55.1034,55.1796,58084.0
2018-06-29 12:10:00,65.16,65.2,65.13,65.19,67568.0,55.1796,55.2135,55.1542,55.205,67568.0
2018-06-29 12:20:00,65.19,65.24,65.18,65.19,68746.0,55.205,55.2474,55.1966,55.205,68746.0
2018-06-29 12:30:00,65.19,65.2,65.15,65.17,56806.0,55.205,55.2135,55.1712,55.1881,56806.0
2018-06-29 12:40:00,65.17,65.18,65.09,65.12,33054.0,55.1881,55.1966,55.1203,55.1458,33054.0
2018-06-29 12:50:00,65.12,65.13,65.01,65.03,52235.0,55.1458,55.1542,55.0526,55.0695,52235.0
2018-06-29 13:00:00,65.03,65.14,65.03,65.11,35662.0,55.0695,55.1627,55.0695,55.1373,35662.0
2018-06-29 13:10:00,65.11,65.15,65.1,65.12,43591.0,55.1373,55.1712,55.1288,55.1458,43591.0
2018-06-29 13:20:00,65.12,65.12,65.01,65.03,33393.0,55.1458,55.1458,55.0526,55.0695,33393.0
2018-06-29 13:30:00,65.02,65.04,64.99,65.01,38137.0,55.0611,55.078,55.0357,55.0526,38137.0
2018-06-29 13:40:00,65.01,65.1,64.99,65.05,41675.0,55.0526,55.1288,55.0357,55.0865,41675.0
2018-06-29 13:50:00,65.06,65.1,65.06,65.09,52423.0,55.0949,55.1288,55.0949,55.1203,52423.0
2018-06-29 14:00:00,65.09,65.1,64.98,64.99,60772.0,55.1203,55.1288,55.0272,55.0357,60772.0
2018-06-29 14:10:00,64.99,65.06,64.99,65.01,44438.0,55.0357,55.0949,55.0357,55.0526,44438.0
2018-06-29 14:20:00,65.01,65.11,64.97,65.11,35260.0,55.0526,55.1373,55.0187,55.1373,35260.0
2018-06-29 14:30:00,65.11,65.15,65.06,65.1,39312.0,55.1373,55.1712,55.0949,55.1288,39312.0
2018-06-29 14:40:00,65.1,65.13,65.03,65.11,38391.0,55.1288,55.1542,55.0695,55.1373,38391.0
2018-06-29 14:50:00,65.11,65.2,65.1,65.19,80050.0,55.1373,55.2135,55.1288,55.205,80050.0
2018-06-29 15:00:00,65.2,65.29,65.18,65.2,69178.0,55.2135,55.2897,55.1966,55.2135,69178.0
2018-06-29 15:10:00,65.2,65.21,65.08,65.09,42536.0,55.2135,55.222,55.1119,55.1203,42536.0
2018-06-29 15:20:00,65.09,65.1,65.03,65.05,39833.0,55.1203,55.1288,55.0695,55.0865,39833.0
2018-06-29 15:30:00,65.05,65.08,64.99,64.99,74133.0,55.0865,55.1119,55.0357,55.0357,74133.0
2018-06-29 15:40:00,65.0,65.07,64.93,64.93,121840.0,55.0441,55.1034,54.9849,54.9849,121840.0
2018-06-29 15:50:00,64.92,64.95,64.79,64.82,335886.0,54.9764,55.0018,54.8663,54.8917,335886.0
2018-07-02 09:30:00,64.6,65.11,64.45,65.05,261397.0,54.7054,55.1373,54.5784,55.0865,261397.0
2018-07-02 09:40:00,65.05,65.08,64.67,64.67,70903.0,55.0865,55.1119,54.7647,54.7647,70903.0
2018-07-02 09:50:00,64.66,64.67,64.44,64.56,92557.0,54.7562,54.7647,54.5699,54.6715,92557.0
2018-07-02 10:00:00,64.55,64.7,64.51,64.58,91470.0,54.6631,54.7901,54.6292,54.6885,91470.0
2018-07-02 10:10:00,64.57,64.62,64.24,64.25,69790.0,54.68,54.7223,54.4005,54.409,69790.0
2018-07-02 10:20:00,64.25,64.32,64.03,64.24,121121.0,54.409,54.4683,54.2227,54.4005,121121.0
2018-07-02 10:30:00,64.24,64.42,64.18,64.32,70600.0,54.4005,54.553,54.3497,54.4683,70600.0
2018-07-02 10:40:00,64.32,64.35,64.28,64.34,69753.0,54.4683,54.4937,54.4344,54.4852,69753.0
2018-07-02 10:50:00,64.35,64.36,64.23,64.26,58570.0,54.4937,54.5022,54.3921,54.4175,58570.0
2018-07-02 11:00:00,64.26,64.44,64.25,64.43,60050.0,54.4175,54.5699,54.409,54.5614,60050.0
2018-07-02 11:10:00,64.44,64.52,64.4,64.45,48227.0,54.5699,54.6377,54.536,54.5784,48227.0
2018-07-02 11:20:00,64.44,64.47,64.4,64.45,43145.0,54.5699,54.5953,54.536,54.5784,43145.0
2018-07-02 11:30:00,64.45,64.45,64.35,64.36,27141.0,54.5784,54.5784,54.4937,54.5022,27141.0
2018-07-02 11:40:00,64.36,64.45,64.36,64.44,30096.0,54.5022,54.5784,54.5022,54.5699,30096.0
2018-07-02 11:50:00,64.43,64.46,64.38,64.38,43967.0,54.5614,54.5868,54.5191,54.5191,43967.0
2018-07-02 12:00:00,64.38,64.4,64.29,64.33,42562.0,54.5191,54.536,54.4429,54.4768,42562.0
2018-07-02 12:10:00,64.33,64.34,64.23,64.23,35830.0,54.4768,54.4852,54.3921,54.3921,35830.0
2018-07-02 12:20:00,64.24,64.3,64.24,64.29,32063.0,54.4005,54.4513,54.4005,54.4429,32063.0
2018-07-02 12:30:00,64.29,64.32,64.26,64.29,33837.0,54.4429,54.4683,54.4175,54.4429,33837.0
2018-07-02 12:40:00,64.29,64.31,64.25,64.3,31859.0,54.4429,54.4598,54.409,54.4513,31859.0
2018-07-02 12:50:00,64.29,64.37,64.29,64.33,52211.0,54.4429,54.5106,54.4429,54.4768,52211.0
2018-07-02 13:00:00,64.33,64.34,64.19,64.22,40738.0,54.4768,54.4852,54.3582,54.3836,40738.0
2018-07-02 13:10:00,64.22,64.25,64.11,64.12,40900.0,54.3836,54.409,54.2905,54.2989,40900.0
2018-07-02 13:20:00,64.12,64.14,64.08,64.11,24795.0,54.2989,54.3159,54.265,54.2905,24795.0
2018-07-02 13:30:00,64.11,64.15,64.09,64.14,22904.0,54.2905,54.3243,54.2735,54.3159,22904.0
2018-07-02 13:40:00,64.14,64.32,64.14,64.28,53096.0,54.3159,54.4683,54.3159,54.4344,53096.0
2018-07-02 13:50:00,64.28,64.33,64.27,64.31,22861.0,54.4344,54.4768,54.4259,54.4598,22861.0
2018-07-02 14:00:00,64.32,64.47,64.31,64.44,40755.0,54.4683,54.5953,54.4598,54.5699,40755.0
2018-07-02 14:10:00,64.45,64.47,64.41,64.46,40507.0,54.5784,54.5953,54.5445,54.5868,40507.0
2018-07-02 14:20:00,64.45,64.54,64.44,64.52,31296.0,54.5784,54.6546,54.5699,54.6377,31296.0
2018-07-02 14:30:00,64.53,64.56,64.5,64.5,49724.0,54.6461,54.6715,54.6207,54.6207,49724.0
2018-07-02 14:40:00,64.5,64.53,64.48,64.49,36955.0,54.6207,54.6461,54.6038,54.6122,36955.0
2018-07-02 14:50:00,64.49,64.51,64.44,64.45,29999.0,54.6122,54.6292,54.5699,54.5784,29999.0
2018-07-02 15:00:00,64.45,64.45,64.37,64.37,30923.0,54.5784,54.5784,54.5106,54.5106,30923.0
2018-07-02 15:10:00,64.36,64.47,64.36,64.47,37504.0,54.5022,54.5953,54.5022,54.5953,37504.0
2018-07-02 15:20:00,64.48,64.53,64.47,64.5,46188.0,54.6038,54.6461,54.5953,54.6207,46188.0
2018-07-02 15:30:00,64.5,64.51,64.47,64.49,61746.0,54.6207,54.6292,54.5953,54.6122,61746.0
2018-07-02 15:40:00,64.5,64.53,64.43,64.51,101481.0,54.6207,54.6461,54.5614,54.6292,101481.0
2018-07-02 15:50:00,64.52,64.61,64.5,64.57,326924.0,54.6377,54.7139,54.6207,54.68,326924.0
2018-07-03 09:30:00,65.16,65.23,64.5,64.7,218487.0,55.1796,55.2389,54.6207,54.7901,218487.0
2018-07-03 09:40:00,64.71,64.91,64.6,64.86,139653.0,54.7985,54.9679,54.7054,54.9256,139653.0
2018-07-03 09:50:00,64.86,64.88,64.68,64.68,60949.0,54.9256,54.9425,54.7731,54.7731,60949.0
2018-07-03 10:00:00,64.69,64.88,64.63,64.81,80126.0,54.7816,54.9425,54.7308,54.8832,80126.0
2018-07-03 10:10:00,64.82,64.84,64.73,64.81,92149.0,54.8917,54.9086,54.8155,54.8832,92149.0
2018-07-03 10:20:00,64.82,64.83,64.67,64.69,70485.0,54.8917,54.9002,54.7647,54.7816,70485.0
2018-07-03 10:30:00,64.68,64.68,64.54,64.62,41411.0,54.7731,54.7731,54.6546,54.7223,41411.0
2018-07-03 10:40:00,64.62,64.68,64.57,64.57,51144.0,54.7223,54.7731,54.68,54.68,51144.0
2018-07-03 10:50:00,64.56,64.62,64.52,64.61,59699.0,54.6715,54.7223,54.6377,54.7139,59699.0
2018-07-03 11:00:00,64.61,64.74,64.59,64.74,59615.0,54.7139,54.824,54.6969,54.824,59615.0
2018-07-03 11:10:00,64.73,64.78,64.7,64.78,47338.0,54.8155,54.8578,54.7901,54.8578,47338.0
2018-07-03 11:20:00,64.78,64.91,64.74,64.87,394075.0,54.8578,54.9679,54.824,54.934,394075.0
2018-07-03 11:30:00,64.87,65.03,64.86,65.03,50868.0,54.934,55.0695,54.9256,55.0695,50868.0
2018-07-03 11:40:00,65.03,65.11,65.0,65.01,53770.0,55.0695,55.1373,55.0441,55.0526,53770.0
2018-07-03 11:50:00,65.02,65.08,65.0,65.03,54459.0,55.0611,55.1119,55.0441,55.0695,54459.0
2018-07-03 12:00:00,65.03,65.07,64.95,65.02,63935.0,55.0695,55.1034,55.0018,55.0611,63935.0
2018-07-03 12:10:00,65.02,65.03,64.96,64.99,43979.0,55.0611,55.0695,55.0103,55.0357,43979.0
2018-07-03 12:20:00,64.98,65.0,64.93,64.93,44746.0,55.0272,55.0441,54.9849,54.9849,44746.0
2018-07-03 12:30:00,64.92,64.96,64.85,64.86,51514.0,54.9764,55.0103,54.9171,54.9256,51514.0
2018-07-03 12:40:00,64.86,64.91,64.75,64.77,49544.0,54.9256,54.9679,54.8324,54.8494,49544.0
2018-07-03 12:50:00,64.77,64.77,64.53,64.68,187211.0,54.8494,54.8494,54.6461,54.7731,187211.0
2018-07-05 09:30:00,64.94,65.44,64.93,65.44,128949.0,54.9933,55.4167,54.9849,55.4167,128949.0
2018-07-05 09:40:00,65.45,65.47,65.25,65.3,48908.0,55.4252,55.4421,55.2558,55.2982,48908.0
2018-07-05 09:50:00,65.3,65.31,65.11,65.22,53839.0,55.2982,55.3066,55.1373,55.2304,53839.0
2018-07-05 10:00:00,65.25,65.32,65.18,65.28,59452.0,55.2558,55.3151,55.1966,55.2812,59452.0
2018-07-05 10:10:00,65.27,65.29,65.15,65.29,41844.0,55.2728,55.2897,55.1712,55.2897,41844.0
2018-07-05 10:20:00,65.28,65.36,65.25,65.3,59690.0,55.2812,55.349,55.2558,55.2982,59690.0
2018-07-05 10:30:00,65.31,65.39,65.3,65.31,63731.0,55.3066,55.3744,55.2982,55.3066,63731.0
2018-07-05 10:40:00,65.31,65.36,65.27,65.28,68277.0,55.3066,55.349,55.2728,55.2812,68277.0
2018-07-05 10:50:00,65.27,65.45,65.15,65.44,159035.0,55.2728,55.4252,55.1712,55.4167,159035.0
2018-07-05 11:00:00,65.44,65.65,65.41,65.65,100619.0,55.4167,55.5946,55.3913,55.5946,100619.0
2018-07-05 11:10:00,65.66,65.68,65.47,65.52,96239.0,55.603,55.62,55.4421,55.4845,96239.0
2018-07-05 11:20:00,65.53,65.56,65.43,65.43,49321.0,55.493,55.5184,55.4083,55.4083,49321.0
2018-07-05 11:30:00,65.42,65.51,65.38,65.46,40946.0,55.3998,55.476,55.3659,55.4337,40946.0
2018-07-05 11:40:00,65.45,65.48,65.39,65.47,38924.0,55.4252,55.4506,55.3744,55.4421,38924.0
2018-07-05 11:50:00,65.46,65.49,65.43,65.49,44216.0,55.4337,55.4591,55.4083,55.4591,44216.0
2018-07-05 12:00:00,65.48,65.77,65.48,65.7,146993.0,55.4506,55.6962,55.4506,55.6369,146993.0
2018-07-05 12:10:00,65.7,65.81,65.67,65.77,46827.0,55.6369,55.7301,55.6115,55.6962,46827.0
2018-07-05 12:20:00,65.77,65.81,65.73,65.74,28597.0,55.6962,55.7301,55.6623,55.6708,28597.0
2018-07-05 12:30:00,65.74,65.74,65.63,65.63,33463.0,55.6708,55.6708,55.5776,55.5776,33463.0
2018-07-05 12:40:00,65.64,65.79,65.63,65.78,32748.0,55.5861,55.7131,55.5776,55.7047,32748.0
2018-07-05 12:50:00,65.78,65.82,65.71,65.8,46984.0,55.7047,55.7385,55.6454,55.7216,46984.0
2018-07-05 13:00:00,65.81,65.86,65.79,65.85,35990.0,55.7301,55.7724,55.7131,55.7639,35990.0
2018-07-05 13:10:00,65.85,65.86,65.81,65.86,50775.0,55.7639,55.7724,55.7301,55.7724,50775.0
2018-07-05 13:20:00,65.85,65.89,65.85,65.87,56101.0,55.7639,55.7978,55.7639,55.7809,56101.0
2018-07-05 13:30:00,65.87,65.89,65.74,65.81,55145.0,55.7809,55.7978,55.6708,55.7301,55145.0
2018-07-05 13:40:00,65.8,65.8,65.75,65.75,28685.0,55.7216,55.7216,55.6793,55.6793,28685.0
2018-07-05 13:50:00,65.75,65.78,65.73,65.77,32382.0,55.6793,55.7047,55.6623,55.6962,32382.0
2018-07-05 14:00:00,65.78,65.85,65.66,65.69,46981.0,55.7047,55.7639,55.603,55.6284,46981.0
2018-07-05 14:10:00,65.69,65.7,65.63,65.69,41988.0,55.6284,55.6369,55.5776,55.6284,41988.0
2018-07-05 14:20:00,65.69,65.78,65.68,65.77,43245.0,55.6284,55.7047,55.62,55.6962,43245.0
2018-07-05 14:30:00,65.77,65.77,65.7,65.71,29786.0,55.6962,55.6962,55.6369,55.6454,29786.0
2018-07-05 14:40:00,65.71,65.76,65.68,65.73,40739.0,55.6454,55.6877,55.62,55.6623,40739.0
2018-07-05 14:50:00,65.74,65.74,65.69,65.73,30353.0,55.6708,55.6708,55.6284,55.6623,30353.0
2018-07-05 15:00:00,65.73,65.81,65.71,65.81,61275.0,55.6623,55.7301,55.6454,55.7301,61275.0
2018-07-05 15:10:00,65.81,65.82,65.76,65.78,36506.0,55.7301,55.7385,55.6877,55.7047,36506.0
2018-07-05 15:20:00,65.78,65.82,65.75,65.77,55292.0,55.7047,55.7385,55.6793,55.6962,55292.0
2018-07-05 15:30:00,65.77,65.82,65.76,65.8,77355.0,55.6962,55.7385,55.6877,55.7216,77355.0
2018-07-05 15:40:00,65.81,65.88,65.79,65.83,115863.0,55.7301,55.7893,55.7131,55.747,115863.0
2018-07-05 15:50:00,65.83,65.97,65.83,65.96,283032.0,55.747,55.8656,55.747,55.8571,283032.0
2018-07-06 09:30:00,65.98,66.25,65.91,65.93,102369.0,55.874,56.1027,55.8147,55.8317,102369.0
2018-07-06 09:40:00,65.94,66.01,65.67,65.67,182646.0,55.8402,55.8994,55.6115,55.6115,182646.0
2018-07-06 09:50:00,65.66,65.99,65.62,65.96,144710.0,55.603,55.8825,55.5692,55.8571,144710.0
2018-07-06 10:00:00,65.95,66.08,65.88,66.03,100673.0,55.8486,55.9587,55.7893,55.9164,100673.0
2018-07-06 10:10:00,66.03,66.08,65.96,65.98,33765.0,55.9164,55.9587,55.8571,55.874,33765.0
2018-07-06 10:20:00,65.99,65.99,65.8,65.99,104593.0,55.8825,55.8825,55.7216,55.8825,104593.0
2018-07-06 10:30:00,65.98,66.04,65.82,65.83,142727.0,55.874,55.9248,55.7385,55.747,142727.0
2018-07-06 10:40:00,65.82,65.88,65.78,65.8,36124.0,55.7385,55.7893,55.7047,55.7216,36124.0
2018-07-06 10:50:00,65.79,65.88,65.79,65.83,43951.0,55.7131,55.7893,55.7131,55.747,43951.0
2018-07-06 11:00:00,65.83,65.97,65.77,65.97,38430.0,55.747,55.8656,55.6962,55.8656,38430.0
2018-07-06 11:10:00,65.96,66.08,65.92,66.06,44047.0,55.8571,55.9587,55.8232,55.9418,44047.0
2018-07-06 11:20:00,66.06,66.06,65.94,65.94,26068.0,55.9418,55.9418,55.8402,55.8402,26068.0
2018-07-06 11:30:00,65.95,65.99,65.9,65.99,21964.0,55.8486,55.8825,55.8063,55.8825,21964.0
2018-07-06 11:40:00,66.0,66.02,65.93,66.0,24853.0,55.891,55.9079,55.8317,55.891,24853.0
2018-07-06 11:50:00,66.0,66.0,65.92,65.95,26824.0,55.891,55.891,55.8232,55.8486,26824.0
2018-07-06 12:00:00,65.95,66.03,65.94,66.0,24443.0,55.8486,55.9164,55.8402,55.891,24443.0
2018-07-06 12:10:00,65.99,66.01,65.89,65.9,26677.0,55.8825,55.8994,55.7978,55.8063,26677.0
2018-07-06 12:20:00,65.9,65.93,65.86,65.88,22599.0,55.8063,55.8317,55.7724,55.7893,22599.0
2018-07-06 12:30:00,65.87,65.87,65.73,65.86,50492.0,55.7809,55.7809,55.6623,55.7724,50492.0
2018-07-06 12:40:00,65.86,65.87,65.76,65.79,15282.0,55.7724,55.7809,55.6877,55.7131,15282.0
2018-07-06 12:50:00,65.78,65.82,65.78,65.81,11104.0,55.7047,55.7385,55.7047,55.7301,11104.0
2018-07-06 13:00:00,65.82,65.85,65.81,65.83,18661.0,55.7385,55.7639,55.7301,55.747,18661.0
2018-07-06 13:10:00,65.82,65.9,65.82,65.89,14218.0,55.7385,55.8063,55.7385,55.7978,14218.0
2018-07-06 13:20:00,65.89,65.9,65.87,65.88,7085.0,55.7978,55.8063,55.7809,55.7893,7085.0
2018-07-06 13:30:00,65.89,65.96,65.88,65.93,18768.0,55.7978,55.8571,55.7893,55.8317,18768.0
2018-07-06 13:40:00,65.94,65.95,65.87,65.92,40039.0,55.8402,55.8486,55.7809,55.8232,40039.0
2018-07-06 13:50:00,65.92,65.98,65.92,65.95,15586.0,55.8232,55.874,55.8232,55.8486,15586.0
2018-07-06 14:00:00,65.94,65.97,65.88,65.89,28666.0,55.8402,55.8656,55.7893,55.7978,28666.0
2018-07-06 14:10:00,65.89,65.92,65.85,65.87,20283.0,55.7978,55.8232,55.7639,55.7809,20283.0
2018-07-06 14:20:00,65.88,65.9,65.85,65.86,18214.0,55.7893,55.8063,55.7639,55.7724,18214.0
2018-07-06 14:30:00,65.86,65.92,65.85,65.9,29479.0,55.7724,55.8232,55.7639,55.8063,29479.0
2018-07-06 14:40:00,65.89,65.92,65.83,65.83,77937.0,55.7978,55.8232,55.747,55.747,77937.0
2018-07-06 14:50:00,65.83,65.89,65.81,65.86,25691.0,55.747,55.7978,55.7301,55.7724,25691.0
2018-07-06 15:00:00,65.86,65.87,65.83,65.85,18064.0,55.7724,55.7809,55.747,55.7639,18064.0
2018-07-06 15:10:00,65.86,65.86,65.79,65.81,21474.0,55.7724,55.7724,55.7131,55.7301,21474.0
2018-07-06 15:20:00,65.81,65.9,65.81,65.88,21529.0,55.7301,55.8063,55.7301,55.7893,21529.0
2018-07-06 15:30:00,65.87,65.88,65.78,65.82,45097.0,55.7809,55.7893,55.7047,55.7385,45097.0
2018-07-06 15:40:00,65.82,65.83,65.62,65.65,102962.0,55.7385,55.747,55.5692,55.5946,102962.0
2018-07-06 15:50:00,65.64,65.8,65.62,65.77,208462.0,55.5861,55.7216,55.5692,55.6962,208462.0
2018-07-09 09:30:00,65.45,65.57,65.13,65.39,138527.0,55.4252,55.5268,55.1542,55.3744,138527.0
2018-07-09 09:40:00,65.41,65.42,65.07,65.08,53898.0,55.3913,55.3998,55.1034,55.1119,53898.0
2018-07-09 09:50:00,65.08,65.24,65.07,65.14,61019.0,55.1119,55.2474,55.1034,55.1627,61019.0
2018-07-09 10:00:00,65.14,65.24,65.1,65.2,103975.0,55.1627,55.2474,55.1288,55.2135,103975.0
2018-07-09 10:10:00,65.21,65.35,65.19,65.24,74445.0,55.222,55.3405,55.205,55.2474,74445.0
2018-07-09 10:20:00,65.24,65.26,65.12,65.22,51411.0,55.2474,55.2643,55.1458,55.2304,51411.0
2018-07-09 10:30:00,65.23,65.3,65.1,65.14,70553.0,55.2389,55.2982,55.1288,55.1627,70553.0
2018-07-09 10:40:00,65.13,65.3,65.11,65.22,55652.0,55.1542,55.2982,55.1373,55.2304,55652.0
2018-07-09 10:50:00,65.23,65.3,65.11,65.23,63026.0,55.2389,55.2982,55.1373,55.2389,63026.0
2018-07-09 11:00:00,65.22,65.25,65.18,65.21,48113.0,55.2304,55.2558,55.1966,55.222,48113.0
2018-07-09 11:10:00,65.2,65.27,65.15,65.17,52888.0,55.2135,55.2728,55.1712,55.1881,52888.0
2018-07-09 11:20:00,65.17,65.23,65.12,65.16,35057.0,55.1881,55.2389,55.1458,55.1796,35057.0
2018-07-09 11:30:00,65.16,65.3,65.15,65.29,53061.0,55.1796,55.2982,55.1712,55.2897,53061.0
2018-07-09 11:40:00,65.28,65.39,65.28,65.38,60207.0,55.2812,55.3744,55.2812,55.3659,60207.0
2018-07-09 11:50:00,65.37,65.38,65.27,65.34,79139.0,55.3575,55.3659,55.2728,55.3321,79139.0
2018-07-09 12:00:00,65.33,65.53,65.32,65.52,60657.0,55.3236,55.493,55.3151,55.4845,60657.0
2018-07-09 12:10:00,65.51,65.54,65.41,65.42,52568.0,55.476,55.5014,55.3913,55.3998,52568.0
2018-07-09 12:20:00,65.42,65.43,65.37,65.4,42682.0,55.3998,55.4083,55.3575,55.3829,42682.0
2018-07-09 12:30:00,65.41,65.41,65.3,65.34,47763.0,55.3913,55.3913,55.2982,55.3321,47763.0
2018-07-09 12:40:00,65.34,65.34,65.23,65.23,47060.0,55.3321,55.3321,55.2389,55.2389,47060.0
2018-07-09 12:50:00,65.23,65.32,65.23,65.28,25023.0,55.2389,55.3151,55.2389,55.2812,25023.0
2018-07-09 13:00:00,65.29,65.31,65.26,65.27,27432.0,55.2897,55.3066,55.2643,55.2728,27432.0
2018-07-09 13:10:00,65.27,65.27,65.17,65.21,57506.0,55.2728,55.2728,55.1881,55.222,57506.0
2018-07-09 13:20:00,65.21,65.22,65.11,65.11,35633.0,55.222,55.2304,55.1373,55.1373,35633.0
2018-07-09 13:30:00,65.1,65.14,65.05,65.14,49522.0,55.1288,55.1627,55.0865,55.1627,49522.0
2018-07-09 13:40:00,65.14,65.17,65.12,65.15,41723.0,55.1627,55.1881,55.1458,55.1712,41723.0
2018-07-09 13:50:00,65.15,65.2,65.15,65.15,22262.0,55.1712,55.2135,55.1712,55.1712,22262.0
2018-07-09 14:00:00,65.15,65.15,65.1,65.12,16339.0,55.1712,55.1712,55.1288,55.1458,16339.0
2018-07-09 14:10:00,65.12,65.15,65.1,65.13,33556.0,55.1458,55.1712,55.1288,55.1542,33556.0
2018-07-09 14:20:00,65.13,65.15,65.07,65.08,32457.0,55.1542,55.1712,55.1034,55.1119,32457.0
2018-07-09 14:30:00,65.08,65.12,65.07,65.11,35680.0,55.1119,55.1458,55.1034,55.1373,35680.0
2018-07-09 14:40:00,65.1,65.15,65.1,65.11,24735.0,55.1288,55.1712,55.1288,55.1373,24735.0
2018-07-09 14:50:00,65.11,65.17,65.08,65.14,44759.0,55.1373,55.1881,55.1119,55.1627,44759.0
2018-07-09 15:00:00,65.14,65.17,65.14,65.16,35293.0,55.1627,55.1881,55.1627,55.1796,35293.0
2018-07-09 15:10:00,65.16,65.16,65.1,65.11,43022.0,55.1796,55.1796,55.1288,55.1373,43022.0
2018-07-09 15:20:00,65.11,65.14,65.1,65.14,42907.0,55.1373,55.1627,55.1288,55.1627,42907.0
2018-07-09 15:30:00,65.14,65.16,65.13,65.14,83499.0,55.1627,55.1796,55.1542,55.1627,83499.0
2018-07-09 15:40:00,65.14,65.16,65.06,65.06,88645.0,55.1627,55.1796,55.0949,55.0949,88645.0
2018-07-09 15:50:00,65.06,65.06,64.95,65.03,356485.0,55.0949,55.0949,55.0018,55.0695,356485.0
2018-07-10 09:30:00,65.1,65.24,64.91,64.96,116714.0,55.1288,55.2474,54.9679,55.0103,116714.0
2018-07-10 09:40:00,64.96,65.0,64.7,64.87,77250.0,55.0103,55.0441,54.7901,54.934,77250.0
2018-07-10 09:50:00,64.87,65.13,64.84,65.08,57185.0,54.934,55.1542,54.9086,55.1119,57185.0
2018-07-10 10:00:00,65.09,65.27,65.04,65.23,61303.0,55.1203,55.2728,55.078,55.2389,61303.0
2018-07-10 10:10:00,65.22,65.26,65.13,65.24,36523.0,55.2304,55.2643,55.1542,55.2474,36523.0
2018-07-10 10:20:00,65.24,65.26,65.15,65.18,29229.0,55.2474,55.2643,55.1712,55.1966,29229.0
2018-07-10 10:30:00,65.18,65.3,65.17,65.26,33624.0,55.1966,55.2982,55.1881,55.2643,33624.0
2018-07-10 10:40:00,65.26,65.32,65.25,65.28,38144.0,55.2643,55.3151,55.2558,55.2812,38144.0
2018-07-10 10:50:00,65.29,65.31,65.21,65.24,27005.0,55.2897,55.3066,55.222,55.2474,27005.0
2018-07-10 11:00:00,65.25,65.26,65.16,65.19,29733.0,55.2558,55.2643,55.1796,55.205,29733.0
2018-07-10 11:10:00,65.19,65.21,65.14,65.2,40062.0,55.205,55.222,55.1627,55.2135,40062.0
2018-07-10 11:20:00,65.19,65.23,65.16,65.2,31960.0,55.205,55.2389,55.1796,55.2135,31960.0
2018-07-10 11:30:00,65.2,65.22,65.15,65.16,27686.0,55.2135,55.2304,55.1712,55.1796,27686.0
2018-07-10 11:40:00,65.17,65.26,65.16,65.22,21490.0,55.1881,55.2643,55.1796,55.2304,21490.0
2018-07-10 11:50:00,65.22,65.3,65.21,65.3,19549.0,55.2304,55.2982,55.222,55.2982,19549.0
2018-07-10 12:00:00,65.3,65.37,65.27,65.3,49269.0,55.2982,55.3575,55.2728,55.2982,49269.0
2018-07-10 12:10:00,65.3,65.39,65.3,65.37,22778.0,55.2982,55.3744,55.2982,55.3575,22778.0
2018-07-10 12:20:00,65.38,65.38,65.3,65.34,20793.0,55.3659,55.3659,55.2982,55.3321,20793.0
2018-07-10 12:30:00,65.34,65.39,65.33,65.35,29932.0,55.3321,55.3744,55.3236,55.3405,29932.0
2018-07-10 12:40:00,65.36,65.4,65.33,65.38,108588.0,55.349,55.3829,55.3236,55.3659,108588.0
2018-07-10 12:50:00,65.37,65.42,65.31,65.41,111683.0,55.3575,55.3998,55.3066,55.3913,111683.0
2018-07-10 13:00:00,65.42,65.47,65.41,65.43,20090.0,55.3998,55.4421,55.3913,55.4083,20090.0
2018-07-10 13:10:00,65.43,65.44,65.37,65.42,29957.0,55.4083,55.4167,55.3575,55.3998,29957.0
2018-07-10 13:20:00,65.43,65.44,65.39,65.41,18211.0,55.4083,55.4167,55.3744,55.3913,18211.0
2018-07-10 13:30:00,65.41,65.43,65.38,65.42,21325.0,55.3913,55.4083,55.3659,55.3998,21325.0
2018-07-10 13:40:00,65.42,65.54,65.42,65.53,32708.0,55.3998,55.5014,55.3998,55.493,32708.0
2018-07-10 13:50:00,65.53,65.57,65.46,65.48,96979.0,55.493,55.5268,55.4337,55.4506,96979.0
2018-07-10 14:00:00,65.48,65.54,65.47,65.51,18235.0,55.4506,55.5014,55.4421,55.476,18235.0
2018-07-10 14:10:00,65.51,65.51,65.44,65.47,37648.0,55.476,55.476,55.4167,55.4421,37648.0
2018-07-10 14:20:00,65.47,65.52,65.45,65.47,47286.0,55.4421,55.4845,55.4252,55.4421,47286.0
2018-07-10 14:30:00,65.48,65.56,65.48,65.54,20264.0,55.4506,55.5184,55.4506,55.5014,20264.0
2018-07-10 14:40:00,65.54,65.58,65.52,65.56,28413.0,55.5014,55.5353,55.4845,55.5184,28413.0
2018-07-10 14:50:00,65.56,65.57,65.49,65.5,27778.0,55.5184,55.5268,55.4591,55.4675,27778.0
2018-07-10 15:00:00,65.51,65.56,65.5,65.53,25530.0,55.476,55.5184,55.4675,55.493,25530.0
2018-07-10 15:10:00,65.54,65.55,65.51,65.52,38736.0,55.5014,55.5099,55.476,55.4845,38736.0
2018-07-10 15:20:00,65.53,65.58,65.51,65.56,92155.0,55.493,55.5353,55.476,55.5184,92155.0
2018-07-10 15:30:00,65.56,65.74,65.55,65.67,115803.0,55.5184,55.6708,55.5099,55.6115,115803.0
2018-07-10 15:40:00,65.66,65.71,65.59,65.7,124108.0,55.603,55.6454,55.5438,55.6369,124108.0
2018-07-10 15:50:00,65.71,65.77,65.67,65.72,279164.0,55.6454,55.6962,55.6115,55.6539,279164.0
2018-07-11 09:30:00,65.73,65.9,65.63,65.72,133812.0,55.6623,55.8063,55.5776,55.6539,133812.0
2018-07-11 09:40:00,65.73,65.75,65.49,65.5,53866.0,55.6623,55.6793,55.4591,55.4675,53866.0
2018-07-11 09:50:00,65.49,65.57,65.39,65.44,45014.0,55.4591,55.5268,55.3744,55.4167,45014.0
2018-07-11 10:00:00,65.44,65.49,65.32,65.46,53164.0,55.4167,55.4591,55.3151,55.4337,53164.0
2018-07-11 10:10:00,65.47,65.54,65.44,65.48,54949.0,55.4421,55.5014,55.4167,55.4506,54949.0
2018-07-11 10:20:00,65.47,65.51,65.43,65.45,58883.0,55.4421,55.476,55.4083,55.4252,58883.0
2018-07-11 10:30:00,65.44,65.44,65.33,65.42,55464.0,55.4167,55.4167,55.3236,55.3998,55464.0
2018-07-11 10:40:00,65.43,65.5,65.42,65.48,54594.0,55.4083,55.4675,55.3998,55.4506,54594.0
2018-07-11 10:50:00,65.48,65.49,65.39,65.39,65538.0,55.4506,55.4591,55.3744,55.3744,65538.0
2018-07-11 11:00:00,65.39,65.6,65.39,65.58,94426.0,55.3744,55.5522,55.3744,55.5353,94426.0
2018-07-11 11:10:00,65.58,65.59,65.42,65.44,43781.0,55.5353,55.5438,55.3998,55.4167,43781.0
2018-07-11 11:20:00,65.45,65.48,65.4,65.44,26878.0,55.4252,55.4506,55.3829,55.4167,26878.0
2018-07-11 11:30:00,65.42,65.49,65.38,65.47,54304.0,55.3998,55.4591,55.3659,55.4421,54304.0
2018-07-11 11:40:00,65.46,65.49,65.37,65.38,41554.0,55.4337,55.4591,55.3575,55.3659,41554.0
2018-07-11 11:50:00,65.38,65.38,65.27,65.27,137394.0,55.3659,55.3659,55.2728,55.2728,137394.0
2018-07-11 12:00:00,65.27,65.34,65.25,65.28,42977.0,55.2728,55.3321,55.2558,55.2812,42977.0
2018-07-11 12:10:00,65.27,65.3,65.25,65.27,14979.0,55.2728,55.2982,55.2558,55.2728,14979.0
2018-07-11 12:20:00,65.27,65.29,65.25,65.27,19488.0,55.2728,55.2897,55.2558,55.2728,19488.0
2018-07-11 12:30:00,65.26,65.29,65.24,65.26,30280.0,55.2643,55.2897,55.2474,55.2643,30280.0
2018-07-11 12:40:00,65.26,65.3,65.26,65.26,27445.0,55.2643,55.2982,55.2643,55.2643,27445.0
2018-07-11 12:50:00,65.26,65.29,65.19,65.22,25706.0,55.2643,55.2897,55.205,55.2304,25706.0
2018-07-11 13:00:00,65.21,65.27,65.21,65.22,19369.0,55.222,55.2728,55.222,55.2304,19369.0
2018-07-11 13:10:00,65.21,65.23,65.18,65.2,18484.0,55.222,55.2389,55.1966,55.2135,18484.0
2018-07-11 13:20:00,65.19,65.28,65.18,65.2,29773.0,55.205,55.2812,55.1966,55.2135,29773.0
2018-07-11 13:30:00,65.21,65.26,65.2,65.25,20747.0,55.222,55.2643,55.2135,55.2558,20747.0
2018-07-11 13:40:00,65.25,65.26,65.21,65.21,14828.0,55.2558,55.2643,55.222,55.222,14828.0
2018-07-11 13:50:00,65.21,65.21,65.17,65.19,28584.0,55.222,55.222,55.1881,55.205,28584.0
2018-07-11 14:00:00,65.17,65.32,65.17,65.3,24854.0,55.1881,55.3151,55.1881,55.2982,24854.0
2018-07-11 14:10:00,65.29,65.29,65.21,65.23,40232.0,55.2897,55.2897,55.222,55.2389,40232.0
2018-07-11 14:20:00,65.23,65.25,65.2,65.24,29007.0,55.2389,55.2558,55.2135,55.2474,29007.0
2018-07-11 14:30:00,65.24,65.3,65.24,65.29,28644.0,55.2474,55.2982,55.2474,55.2897,28644.0
2018-07-11 14:40:00,65.28,65.29,65.25,65.28,18194.0,55.2812,55.2897,55.2558,55.2812,18194.0
2018-07-11 14:50:00,65.28,65.32,65.25,65.32,22540.0,55.2812,55.3151,55.2558,55.3151,22540.0
2018-07-11 15:00:00,65.32,65.34,65.28,65.31,29931.0,55.3151,55.3321,55.2812,55.3066,29931.0
2018-07-11 15:10:00,65.31,65.33,65.26,65.31,32980.0,55.3066,55.3236,55.2643,55.3066,32980.0
2018-07-11 15:20:00,65.31,65.32,65.22,65.22,34740.0,55.3066,55.3151,55.2304,55.2304,34740.0
2018-07-11 15:30:00,65.23,65.3,65.2,65.2,49175.0,55.2389,55.2982,55.2135,55.2135,49175.0
2018-07-11 15:40:00,65.2,65.3,65.19,65.3,136762.0,55.2135,55.2982,55.205,55.2982,136762.0
2018-07-11 15:50:00,65.29,65.3,65.22,65.24,182794.0,55.2897,55.2982,55.2304,55.2474,182794.0
2018-07-12 09:30:00,65.22,65.46,65.11,65.38,107166.0,55.2304,55.4337,55.1373,55.3659,107166.0
2018-07-12 09:40:00,65.37,65.63,65.31,65.45,41191.0,55.3575,55.5776,55.3066,55.4252,41191.0
2018-07-12 09:50:00,65.45,65.52,65.38,65.52,29855.0,55.4252,55.4845,55.3659,55.4845,29855.0
2018-07-12 10:00:00,65.53,65.53,65.27,65.42,41457.0,55.493,55.493,55.2728,55.3998,41457.0
2018-07-12 10:10:00,65.42,65.47,65.32,65.41,26325.0,55.3998,55.4421,55.3151,55.3913,26325.0
2018-07-12 10:20:00,65.42,65.46,65.29,65.44,40833.0,55.3998,55.4337,55.2897,55.4167,40833.0
2018-07-12 10:30:00,65.44,65.46,65.33,65.33,25868.0,55.4167,55.4337,55.3236,55.3236,25868.0
2018-07-12 10:40:00,65.34,65.44,65.22,65.26,41763.0,55.3321,55.4167,55.2304,55.2643,41763.0
2018-07-12 10:50:00,65.27,65.33,65.22,65.31,32138.0,55.2728,55.3236,55.2304,55.3066,32138.0
2018-07-12 11:00:00,65.33,65.38,65.28,65.31,23162.0,55.3236,55.3659,55.2812,55.3066,23162.0
2018-07-12 11:10:00,65.31,65.39,65.28,65.3,67230.0,55.3066,55.3744,55.2812,55.2982,67230.0
2018-07-12 11:20:00,65.31,65.32,65.22,65.25,21046.0,55.3066,55.3151,55.2304,55.2558,21046.0
2018-07-12 11:30:00,65.25,65.32,65.24,65.29,57877.0,55.2558,55.3151,55.2474,55.2897,57877.0
2018-07-12 11:40:00,65.31,65.34,65.26,65.31,17542.0,55.3066,55.3321,55.2643,55.3066,17542.0
2018-07-12 11:50:00,65.3,65.32,65.25,65.3,21894.0,55.2982,55.3151,55.2558,55.2982,21894.0
2018-07-12 12:00:00,65.31,65.33,65.23,65.23,18484.0,55.3066,55.3236,55.2389,55.2389,18484.0
2018-07-12 12:10:00,65.23,65.34,65.22,65.31,14086.0,55.2389,55.3321,55.2304,55.3066,14086.0
2018-07-12 12:20:00,65.31,65.35,65.28,65.28,16905.0,55.3066,55.3405,55.2812,55.2812,16905.0
2018-07-12 12:30:00,65.28,65.32,65.26,65.26,22630.0,55.2812,55.3151,55.2643,55.2643,22630.0
2018-07-12 12:40:00,65.26,65.26,65.18,65.2,24121.0,55.2643,55.2643,55.1966,55.2135,24121.0
2018-07-12 12:50:00,65.2,65.27,65.2,65.25,18912.0,55.2135,55.2728,55.2135,55.2558,18912.0
2018-07-12 13:00:00,65.24,65.26,65.2,65.21,17510.0,55.2474,55.2643,55.2135,55.222,17510.0
2018-07-12 13:10:00,65.21,65.24,65.17,65.2,21309.0,55.222,55.2474,55.1881,55.2135,21309.0
2018-07-12 13:20:00,65.21,65.22,65.15,65.19,26531.0,55.222,55.2304,55.1712,55.205,26531.0
2018-07-12 13:30:00,65.2,65.23,65.12,65.15,18848.0,55.2135,55.2389,55.1458,55.1712,18848.0
2018-07-12 13:40:00,65.14,65.21,65.13,65.14,24863.0,55.1627,55.222,55.1542,55.1627,24863.0
2018-07-12 13:50:00,65.14,65.15,65.08,65.09,20193.0,55.1627,55.1712,55.1119,55.1203,20193.0
2018-07-12 14:00:00,65.09,65.16,65.08,65.15,33228.0,55.1203,55.1796,55.1119,55.1712,33228.0
2018-07-12 14:10:00,65.15,65.17,65.08,65.09,29447.0,55.1712,55.1881,55.1119,55.1203,29447.0
2018-07-12 14:20:00,65.09,65.09,65.0,65.02,31200.0,55.1203,55.1203,55.0441,55.0611,31200.0
2018-07-12 14:30:00,65.02,65.11,65.01,65.05,69745.0,55.0611,55.1373,55.0526,55.0865,69745.0
2018-07-12 14:40:00,65.06,65.09,65.05,65.08,26961.0,55.0949,55.1203,55.0865,55.1119,26961.0
2018-07-12 14:50:00,65.08,65.1,65.06,65.08,25261.0,55.1119,55.1288,55.0949,55.1119,25261.0
2018-07-12 15:00:00,65.08,65.08,64.98,64.99,39528.0,55.1119,55.1119,55.0272,55.0357,39528.0
2018-07-12 15:10:00,65.0,65.1,64.97,65.08,33976.0,55.0441,55.1288,55.0187,55.1119,33976.0
2018-07-12 15:20:00,65.08,65.11,64.98,65.08,45394.0,55.1119,55.1373,55.0272,55.1119,45394.0
2018-07-12 15:30:00,65.09,65.09,65.03,65.09,43222.0,55.1203,55.1203,55.0695,55.1203,43222.0
2018-07-12 15:40:00,65.08,65.13,65.04,65.06,66502.0,55.1119,55.1542,55.078,55.0949,66502.0
2018-07-12 15:50:00,65.05,65.2,65.01,65.16,236352.0,55.0865,55.2135,55.0526,55.1796,236352.0
2018-07-13 09:30:00,65.24,65.48,65.23,65.38,78800.0,55.2474,55.4506,55.2389,55.3659,78800.0
2018-07-13 09:40:00,65.39,65.56,65.29,65.49,31988.0,55.3744,55.5184,55.2897,55.4591,31988.0
2018-07-13 09:50:00,65.5,65.62,65.43,65.47,54246.0,55.4675,55.5692,55.4083,55.4421,54246.0
2018-07-13 10:00:00,65.49,65.54,65.39,65.4,35829.0,55.4591,55.5014,55.3744,55.3829,35829.0
2018-07-13 10:10:00,65.39,65.42,65.29,65.3,47661.0,55.3744,55.3998,55.2897,55.2982,47661.0
2018-07-13 10:20:00,65.3,65.32,65.19,65.31,41537.0,55.2982,55.3151,55.205,55.3066,41537.0
2018-07-13 10:30:00,65.34,65.46,65.34,65.43,32138.0,55.3321,55.4337,55.3321,55.4083,32138.0
2018-07-13 10:40:00,65.43,65.58,65.42,65.56,90892.0,55.4083,55.5353,55.3998,55.5184,90892.0
2018-07-13 10:50:00,65.56,65.62,65.52,65.61,36883.0,55.5184,55.5692,55.4845,55.5607,36883.0
2018-07-13 11:00:00,65.61,65.73,65.61,65.69,50283.0,55.5607,55.6623,55.5607,55.6284,50283.0
2018-07-13 11:10:00,65.68,65.72,65.59,65.59,34704.0,55.62,55.6539,55.5438,55.5438,34704.0
2018-07-13 11:20:00,65.6,65.72,65.6,65.7,43815.0,55.5522,55.6539,55.5522,55.6369,43815.0
2018-07-13 11:30:00,65.7,65.73,65.63,65.72,50445.0,55.6369,55.6623,55.5776,55.6539,50445.0
2018-07-13 11:40:00,65.72,65.81,65.69,65.76,56079.0,55.6539,55.7301,55.6284,55.6877,56079.0
2018-07-13 11:50:00,65.76,65.77,65.69,65.72,23697.0,55.6877,55.6962,55.6284,55.6539,23697.0
2018-07-13 12:00:00,65.72,65.78,65.68,65.69,18885.0,55.6539,55.7047,55.62,55.6284,18885.0
2018-07-13 12:10:00,65.7,65.7,65.64,65.66,22750.0,55.6369,55.6369,55.5861,55.603,22750.0
2018-07-13 12:20:00,65.66,65.72,65.66,65.72,21473.0,55.603,55.6539,55.603,55.6539,21473.0
2018-07-13 12:30:00,65.73,65.75,65.69,65.71,23051.0,55.6623,55.6793,55.6284,55.6454,23051.0
2018-07-13 12:40:00,65.7,65.75,65.66,65.73,27247.0,55.6369,55.6793,55.603,55.6623,27247.0
2018-07-13 12:50:00,65.72,65.76,65.7,65.75,17917.0,55.6539,55.6877,55.6369,55.6793,17917.0
2018-07-13 13:00:00,65.76,65.76,65.72,65.73,16725.0,55.6877,55.6877,55.6539,55.6623,16725.0
2018-07-13 13:10:00,65.73,65.75,65.7,65.73,20264.0,55.6623,55.6793,55.6369,55.6623,20264.0
2018-07-13 13:20:00,65.72,65.72,65.69,65.7,17846.0,55.6539,55.6539,55.6284,55.6369,17846.0
2018-07-13 13:30:00,65.71,65.71,65.66,65.66,19564.0,55.6454,55.6454,55.603,55.603,19564.0
2018-07-13 13:40:00,65.66,65.71,65.66,65.7,30833.0,55.603,55.6454,55.603,55.6369,30833.0
2018-07-13 13:50:00,65.7,65.72,65.68,65.71,24577.0,55.6369,55.6539,55.62,55.6454,24577.0
2018-07-13 14:00:00,65.71,65.71,65.66,65.69,23920.0,55.6454,55.6454,55.603,55.6284,23920.0
2018-07-13 14:10:00,65.69,65.71,65.65,65.65,53763.0,55.6284,55.6454,55.5946,55.5946,53763.0
2018-07-13 14:20:00,65.66,65.69,65.65,65.68,28665.0,55.603,55.6284,55.5946,55.62,28665.0
2018-07-13 14:30:00,65.68,65.71,65.66,65.67,72767.0,55.62,55.6454,55.603,55.6115,72767.0
2018-07-13 14:40:00,65.67,65.68,65.59,65.6,32431.0,55.6115,55.62,55.5438,55.5522,32431.0
2018-07-13 14:50:00,65.61,65.68,65.6,65.65,73204.0,55.5607,55.62,55.5522,55.5946,73204.0
2018-07-13 15:00:00,65.66,65.67,65.62,65.63,27751.0,55.603,55.6115,55.5692,55.5776,27751.0
2018-07-13 15:10:00,65.62,65.65,65.59,65.59,25651.0,55.5692,55.5946,55.5438,55.5438,25651.0
2018-07-13 15:20:00,65.59,65.74,65.59,65.73,60032.0,55.5438,55.6708,55.5438,55.6623,60032.0
2018-07-13 15:30:00,65.72,65.72,65.65,65.71,41111.0,55.6539,55.6539,55.5946,55.6454,41111.0
2018-07-13 15:40:00,65.7,65.71,65.62,65.62,65055.0,55.6369,55.6454,55.5692,55.5692,65055.0
2018-07-13 15:50:00,65.63,65.78,65.58,65.75,253162.0,55.5776,55.7047,55.5353,55.6793,253162.0
2018-07-16 09:30:00,65.58,65.66,65.17,65.31,153915.0,55.5353,55.603,55.1881,55.3066,153915.0
2018-07-16 09:40:00,65.32,65.43,65.25,65.25,78184.0,55.3151,55.4083,55.2558,55.2558,78184.0
2018-07-16 09:50:00,65.25,65.32,65.19,65.27,66620.0,55.2558,55.3151,55.205,55.2728,66620.0
2018-07-16 10:00:00,65.28,65.37,65.17,65.17,77542.0,55.2812,55.3575,55.1881,55.1881,77542.0
2018-07-16 10:10:00,65.17,65.23,65.1,65.23,45574.0,55.1881,55.2389,55.1288,55.2389,45574.0
2018-07-16 10:20:00,65.23,65.33,65.23,65.29,25140.0,55.2389,55.3236,55.2389,55.2897,25140.0
2018-07-16 10:30:00,65.29,65.37,65.27,65.31,32547.0,55.2897,55.3575,55.2728,55.3066,32547.0
2018-07-16 10:40:00,65.32,65.4,65.31,65.4,42029.0,55.3151,55.3829,55.3066,55.3829,42029.0
2018-07-16 10:50:00,65.4,65.52,65.39,65.47,37661.0,55.3829,55.4845,55.3744,55.4421,37661.0
2018-07-16 11:00:00,65.49,65.56,65.47,65.54,41632.0,55.4591,55.5184,55.4421,55.5014,41632.0
2018-07-16 11:10:00,65.55,65.56,65.46,65.54,39533.0,55.5099,55.5184,55.4337,55.5014,39533.0
2018-07-16 11:20:00,65.54,65.57,65.5,65.56,21840.0,55.5014,55.5268,55.4675,55.5184,21840.0
2018-07-16 11:30:00,65.55,65.55,65.43,65.43,18831.0,55.5099,55.5099,55.4083,55.4083,18831.0
2018-07-16 11:40:00,65.42,65.49,65.41,65.44,35520.0,55.3998,55.4591,55.3913,55.4167,35520.0
2018-07-16 11:50:00,65.43,65.54,65.41,65.53,39689.0,55.4083,55.5014,55.3913,55.493,39689.0
2018-07-16 12:00:00,65.53,65.59,65.52,65.55,27275.0,55.493,55.5438,55.4845,55.5099,27275.0
2018-07-16 12:10:00,65.54,65.59,65.53,65.59,25213.0,55.5014,55.5438,55.493,55.5438,25213.0
2018-07-16 12:20:00,65.59,65.63,65.58,65.62,19123.0,55.5438,55.5776,55.5353,55.5692,19123.0
2018-07-16 12:30:00,65.63,65.65,65.6,65.63,24894.0,55.5776,55.5946,55.5522,55.5776,24894.0
2018-07-16 12:40:00,65.63,65.66,65.6,65.66,14988.0,55.5776,55.603,55.5522,55.603,14988.0
2018-07-16 12:50:00,65.65,65.66,65.63,65.65,19044.0,55.5946,55.603,55.5776,55.5946,19044.0
2018-07-16 13:00:00,65.65,65.65,65.57,65.57,15595.0,55.5946,55.5946,55.5268,55.5268,15595.0
2018-07-16 13:10:00,65.58,65.61,65.57,65.6,12956.0,55.5353,55.5607,55.5268,55.5522,12956.0
2018-07-16 13:20:00,65.61,65.62,65.55,65.56,28867.0,55.5607,55.5692,55.5099,55.5184,28867.0
2018-07-16 13:30:00,65.56,65.57,65.53,65.57,13126.0,55.5184,55.5268,55.493,55.5268,13126.0
2018-07-16 13:40:00,65.58,65.58,65.52,65.53,17895.0,55.5353,55.5353,55.4845,55.493,17895.0
2018-07-16 13:50:00,65.53,65.57,65.52,65.54,25155.0,55.493,55.5268,55.4845,55.5014,25155.0
2018-07-16 14:00:00,65.55,65.57,65.5,65.56,34911.0,55.5099,55.5268,55.4675,55.5184,34911.0
2018-07-16 14:10:00,65.56,65.57,65.51,65.53,23488.0,55.5184,55.5268,55.476,55.493,23488.0
2018-07-16 14:20:00,65.55,65.57,65.53,65.53,18055.0,55.5099,55.5268,55.493,55.493,18055.0
2018-07-16 14:30:00,65.53,65.54,65.48,65.52,28482.0,55.493,55.5014,55.4506,55.4845,28482.0
2018-07-16 14:40:00,65.51,65.52,65.48,65.5,43102.0,55.476,55.4845,55.4506,55.4675,43102.0
2018-07-16 14:50:00,65.5,65.57,65.49,65.57,40346.0,55.4675,55.5268,55.4591,55.5268,40346.0
2018-07-16 15:00:00,65.57,65.6,65.52,65.58,42921.0,55.5268,55.5522,55.4845,55.5353,42921.0
2018-07-16 15:10:00,65.58,65.6,65.57,65.58,34651.0,55.5353,55.5522,55.5268,55.5353,34651.0
2018-07-16 15:20:00,65.58,65.6,65.55,65.56,29257.0,55.5353,55.5522,55.5099,55.5184,29257.0
2018-07-16 15:30:00,65.57,65.61,65.55,65.61,69259.0,55.5268,55.5607,55.5099,55.5607,69259.0
2018-07-16 15:40:00,65.6,65.62,65.52,65.56,97295.0,55.5522,55.5692,55.4845,55.5184,97295.0
2018-07-16 15:50:00,65.56,65.65,65.55,65.61,197265.0,55.5184,55.5946,55.5099,55.5607,197265.0
2018-07-17 09:30:00,65.04,65.7,65.04,65.65,202399.0,55.4309,55.9933,55.4309,55.9507,202399.0
2018-07-17 09:40:00,65.66,65.95,65.61,65.93,124439.0,55.9593,56.2064,55.9166,56.1894,124439.0
2018-07-17 09:50:00,65.92,65.92,65.7,65.73,99403.0,56.1808,56.1808,55.9933,56.0189,99403.0
2018-07-17 10:00:00,65.73,65.79,65.5,65.53,110093.0,56.0189,56.07,55.8229,55.8485,110093.0
2018-07-17 10:10:00,65.53,65.72,65.52,65.66,58717.0,55.8485,56.0104,55.8399,55.9593,58717.0
2018-07-17 10:20:00,65.66,65.67,65.58,65.59,33908.0,55.9593,55.9678,55.8911,55.8996,33908.0
2018-07-17 10:30:00,65.59,65.65,65.57,65.59,38093.0,55.8996,55.9507,55.8825,55.8996,38093.0
2018-07-17 10:40:00,65.58,65.59,65.52,65.52,49486.0,55.8911,55.8996,55.8399,55.8399,49486.0
2018-07-17 10:50:00,65.52,65.72,65.52,65.72,29549.0,55.8399,56.0104,55.8399,56.0104,29549.0
2018-07-17 11:00:00,65.72,65.76,65.7,65.75,45934.0,56.0104,56.0445,55.9933,56.036,45934.0
2018-07-17 11:10:00,65.74,65.76,65.71,65.75,21368.0,56.0274,56.0445,56.0019,56.036,21368.0
2018-07-17 11:20:00,65.75,65.75,65.66,65.68,31337.0,56.036,56.036,55.9593,55.9763,31337.0
2018-07-17 11:30:00,65.68,65.77,65.68,65.73,44392.0,55.9763,56.053,55.9763,56.0189,44392.0
2018-07-17 11:40:00,65.73,65.79,65.72,65.77,41018.0,56.0189,56.07,56.0104,56.053,41018.0
2018-07-17 11:50:00,65.77,65.82,65.76,65.81,28169.0,56.053,56.0956,56.0445,56.0871,28169.0
2018-07-17 12:00:00,65.81,65.82,65.7,65.7,20753.0,56.0871,56.0956,55.9933,55.9933,20753.0
2018-07-17 12:10:00,65.69,65.7,65.61,65.66,45776.0,55.9848,55.9933,55.9166,55.9593,45776.0
2018-07-17 12:20:00,65.66,65.68,65.63,65.64,38672.0,55.9593,55.9763,55.9337,55.9422,38672.0
2018-07-17 12:30:00,65.65,65.69,65.62,65.63,32867.0,55.9507,55.9848,55.9252,55.9337,32867.0
2018-07-17 12:40:00,65.63,65.66,65.62,65.65,18560.0,55.9337,55.9593,55.9252,55.9507,18560.0
2018-07-17 12:50:00,65.65,65.7,65.64,65.7,38324.0,55.9507,55.9933,55.9422,55.9933,38324.0
2018-07-17 13:00:00,65.7,65.73,65.68,65.68,44440.0,55.9933,56.0189,55.9763,55.9763,44440.0
2018-07-17 13:10:00,65.69,65.71,65.66,65.67,24771.0,55.9848,56.0019,55.9593,55.9678,24771.0
2018-07-17 13:20:00,65.67,65.67,65.58,65.63,37411.0,55.9678,55.9678,55.8911,55.9337,37411.0
2018-07-17 13:30:00,65.64,65.66,65.63,65.63,22145.0,55.9422,55.9593,55.9337,55.9337,22145.0
2018-07-17 13:40:00,65.63,65.64,65.59,65.64,17351.0,55.9337,55.9422,55.8996,55.9422,17351.0
2018-07-17 13:50:00,65.64,65.65,65.62,65.64,20620.0,55.9422,55.9507,55.9252,55.9422,20620.0
2018-07-17 14:00:00,65.65,65.65,65.56,65.58,26017.0,55.9507,55.9507,55.874,55.8911,26017.0
2018-07-17 14:10:00,65.59,65.61,65.55,65.59,41914.0,55.8996,55.9166,55.8655,55.8996,41914.0
2018-07-17 14:20:00,65.6,65.61,65.59,65.6,26876.0,55.9081,55.9166,55.8996,55.9081,26876.0
2018-07-17 14:30:00,65.61,65.61,65.56,65.58,50905.0,55.9166,55.9166,55.874,55.8911,50905.0
2018-07-17 14:40:00,65.57,65.63,65.57,65.63,23272.0,55.8825,55.9337,55.8825,55.9337,23272.0
2018-07-17 14:50:00,65.62,65.64,65.55,65.59,38271.0,55.9252,55.9422,55.8655,55.8996,38271.0
2018-07-17 15:00:00,65.58,65.61,65.56,65.58,36952.0,55.8911,55.9166,55.874,55.8911,36952.0
2018-07-17 15:10:00,65.58,65.62,65.57,65.62,41416.0,55.8911,55.9252,55.8825,55.9252,41416.0
2018-07-17 15:20:00,65.62,65.63,65.57,65.58,42751.0,55.9252,55.9337,55.8825,55.8911,42751.0
2018-07-17 15:30:00,65.57,65.67,65.55,65.59,86162.0,55.8825,55.9678,55.8655,55.8996,86162.0
2018-07-17 15:40:00,65.59,65.65,65.57,65.59,74983.0,55.8996,55.9507,55.8825,55.8996,74983.0
2018-07-17 15:50:00,65.59,65.61,65.54,65.56,240211.0,55.8996,55.9166,55.857,55.874,240211.0
2018-07-18 09:30:00,65.11,65.45,64.83,65.43,196930.0,55.4905,55.7803,55.2519,55.7632,196930.0
2018-07-18 09:40:00,65.45,65.53,65.14,65.2,78731.0,55.7803,55.8485,55.5161,55.5672,78731.0
2018-07-18 09:50:00,65.21,65.22,65.0,65.01,91603.0,55.5757,55.5843,55.3968,55.4053,91603.0
2018-07-18 10:00:00,65.01,65.07,64.76,64.78,69569.0,55.4053,55.4564,55.1922,55.2093,69569.0
2018-07-18 10:10:00,64.79,64.93,64.78,64.86,54945.0,55.2178,55.3371,55.2093,55.2774,54945.0
2018-07-18 10:20:00,64.85,65.02,64.8,64.9,100046.0,55.2689,55.4138,55.2263,55.3115,100046.0
2018-07-18 10:30:00,64.9,65.0,64.89,64.89,74524.0,55.3115,55.3968,55.303,55.303,74524.0
2018-07-18 10:40:00,64.89,64.89,64.64,64.65,61592.0,55.303,55.303,55.09,55.0985,61592.0
2018-07-18 10:50:00,64.66,64.69,64.55,64.61,100235.0,55.107,55.1326,55.0132,55.0644,100235.0
2018-07-18 11:00:00,64.61,64.62,64.47,64.48,75481.0,55.0644,55.0729,54.9451,54.9536,75481.0
2018-07-18 11:10:00,64.48,64.52,64.4,64.41,69073.0,54.9536,54.9877,54.8854,54.8939,69073.0
2018-07-18 11:20:00,64.4,64.46,64.37,64.45,82397.0,54.8854,54.9365,54.8598,54.928,82397.0
2018-07-18 11:30:00,64.46,64.49,64.36,64.39,42385.0,54.9365,54.9621,54.8513,54.8769,42385.0
2018-07-18 11:40:00,64.39,64.54,64.39,64.5,64887.0,54.8769,55.0047,54.8769,54.9706,64887.0
2018-07-18 11:50:00,64.49,64.54,64.45,64.53,58426.0,54.9621,55.0047,54.928,54.9962,58426.0
2018-07-18 12:00:00,64.53,64.66,64.5,64.66,147448.0,54.9962,55.107,54.9706,55.107,147448.0
2018-07-18 12:10:00,64.65,64.66,64.48,64.56,83441.0,55.0985,55.107,54.9536,55.0218,83441.0
2018-07-18 12:20:00,64.56,64.65,64.49,64.65,65005.0,55.0218,55.0985,54.9621,55.0985,65005.0
2018-07-18 12:30:00,64.65,64.71,64.64,64.7,88136.0,55.0985,55.1496,55.09,55.1411,88136.0
2018-07-18 12:40:00,64.7,64.76,64.7,64.71,35143.0,55.1411,55.1922,55.1411,55.1496,35143.0
2018-07-18 12:50:00,64.7,64.71,64.66,64.66,42749.0,55.1411,55.1496,55.107,55.107,42749.0
2018-07-18 13:00:00,64.67,64.73,64.66,64.71,88357.0,55.1155,55.1667,55.107,55.1496,88357.0
2018-07-18 13:10:00,64.71,64.75,64.69,64.69,32735.0,55.1496,55.1837,55.1326,55.1326,32735.0
2018-07-18 13:20:00,64.69,64.7,64.65,64.69,42405.0,55.1326,55.1411,55.0985,55.1326,42405.0
2018-07-18 13:30:00,64.69,64.69,64.65,64.66,39703.0,55.1326,55.1326,55.0985,55.107,39703.0
2018-07-18 13:40:00,64.66,64.7,64.63,64.67,57551.0,55.107,55.1411,55.0814,55.1155,57551.0
2018-07-18 13:50:00,64.68,64.69,64.63,64.67,34763.0,55.124,55.1326,55.0814,55.1155,34763.0
2018-07-18 14:00:00,64.67,64.68,64.59,64.59,37981.0,55.1155,55.124,55.0473,55.0473,37981.0
2018-07-18 14:10:00,64.6,64.66,64.58,64.62,38476.0,55.0559,55.107,55.0388,55.0729,38476.0
2018-07-18 14:20:00,64.62,64.67,64.61,64.66,44363.0,55.0729,55.1155,55.0644,55.107,44363.0
2018-07-18 14:30:00,64.66,64.71,64.66,64.7,61189.0,55.107,55.1496,55.107,55.1411,61189.0
2018-07-18 14:40:00,64.7,64.76,64.67,64.75,119676.0,55.1411,55.1922,55.1155,55.1837,119676.0
2018-07-18 14:50:00,64.76,64.77,64.7,64.72,82706.0,55.1922,55.2007,55.1411,55.1581,82706.0
2018-07-18 15:00:00,64.72,64.74,64.68,64.73,46047.0,55.1581,55.1752,55.124,55.1667,46047.0
2018-07-18 15:10:00,64.74,64.8,64.72,64.8,56991.0,55.1752,55.2263,55.1581,55.2263,56991.0
2018-07-18 15:20:00,64.81,64.81,64.76,64.79,46021.0,55.2348,55.2348,55.1922,55.2178,46021.0
2018-07-18 15:30:00,64.8,64.81,64.77,64.78,53501.0,55.2263,55.2348,55.2007,55.2093,53501.0
2018-07-18 15:40:00,64.78,64.79,64.74,64.74,93277.0,55.2093,55.2178,55.1752,55.1752,93277.0
2018-07-18 15:50:00,64.74,64.82,64.74,64.81,222369.0,55.1752,55.2434,55.1752,55.2348,222369.0
2018-07-19 09:30:00,65.35,65.35,64.8,65.21,254852.0,55.6951,55.6951,55.2263,55.5757,254852.0
2018-07-19 09:40:00,65.22,65.4,65.12,65.4,112756.0,55.5843,55.7377,55.499,55.7377,112756.0
2018-07-19 09:50:00,65.41,65.56,65.35,65.44,135343.0,55.7462,55.874,55.6951,55.7718,135343.0
2018-07-19 10:00:00,65.45,65.59,65.41,65.55,99081.0,55.7803,55.8996,55.7462,55.8655,99081.0
2018-07-19 10:10:00,65.54,65.54,65.37,65.49,64602.0,55.857,55.857,55.7121,55.8144,64602.0
2018-07-19 10:20:00,65.49,65.58,65.42,65.56,80697.0,55.8144,55.8911,55.7547,55.874,80697.0
2018-07-19 10:30:00,65.56,65.59,65.49,65.5,49749.0,55.874,55.8996,55.8144,55.8229,49749.0
2018-07-19 10:40:00,65.5,65.55,65.47,65.52,75046.0,55.8229,55.8655,55.7973,55.8399,75046.0
2018-07-19 10:50:00,65.51,65.53,65.46,65.48,41136.0,55.8314,55.8485,55.7888,55.8058,41136.0
2018-07-19 11:00:00,65.48,65.6,65.39,65.59,85476.0,55.8058,55.9081,55.7291,55.8996,85476.0
2018-07-19 11:10:00,65.59,65.66,65.53,65.53,76254.0,55.8996,55.9593,55.8485,55.8485,76254.0
2018-07-19 11:20:00,65.53,65.53,65.44,65.49,58191.0,55.8485,55.8485,55.7718,55.8144,58191.0
2018-07-19 11:30:00,65.5,65.59,65.49,65.58,57961.0,55.8229,55.8996,55.8144,55.8911,57961.0
2018-07-19 11:40:00,65.59,65.67,65.56,65.64,66523.0,55.8996,55.9678,55.874,55.9422,66523.0
2018-07-19 11:50:00,65.64,65.79,65.63,65.79,58374.0,55.9422,56.07,55.9337,56.07,58374.0
2018-07-19 12:00:00,65.79,65.94,65.77,65.92,163756.0,56.07,56.1979,56.053,56.1808,163756.0
2018-07-19 12:10:00,65.92,66.05,65.4,65.96,141273.0,56.1808,56.2916,55.7377,56.2149,141273.0
2018-07-19 12:20:00,65.97,65.97,65.88,65.93,39043.0,56.2235,56.2235,56.1467,56.1894,39043.0
2018-07-19 12:30:00,65.93,65.94,65.8,65.83,46244.0,56.1894,56.1979,56.0786,56.1041,46244.0
2018-07-19 12:40:00,65.82,65.93,65.81,65.89,89573.0,56.0956,56.1894,56.0871,56.1553,89573.0
2018-07-19 12:50:00,65.89,65.92,65.86,65.86,59269.0,56.1553,56.1808,56.1297,56.1297,59269.0
2018-07-19 13:00:00,65.87,65.99,65.86,65.94,199105.0,56.1382,56.2405,56.1297,56.1979,199105.0
2018-07-19 13:10:00,65.94,65.96,65.92,65.95,27646.0,56.1979,56.2149,56.1808,56.2064,27646.0
2018-07-19 13:20:00,65.95,66.02,65.94,66.0,22590.0,56.2064,56.2661,56.1979,56.249,22590.0
2018-07-19 13:30:00,66.0,66.0,65.94,65.95,25196.0,56.249,56.249,56.1979,56.2064,25196.0
2018-07-19 13:40:00,65.96,65.96,65.91,65.92,68735.0,56.2149,56.2149,56.1723,56.1808,68735.0
2018-07-19 13:50:00,65.91,65.98,65.9,65.97,54173.0,56.1723,56.232,56.1638,56.2235,54173.0
2018-07-19 14:00:00,65.97,66.01,65.96,66.0,33784.0,56.2235,56.2575,56.2149,56.249,33784.0
2018-07-19 14:10:00,66.0,66.0,65.95,65.97,27709.0,56.249,56.249,56.2064,56.2235,27709.0
2018-07-19 14:20:00,65.96,65.99,65.92,65.97,38616.0,56.2149,56.2405,56.1808,56.2235,38616.0
2018-07-19 14:30:00,65.97,65.98,65.93,65.95,53679.0,56.2235,56.232,56.1894,56.2064,53679.0
2018-07-19 14:40:00,65.95,65.96,65.86,65.86,56147.0,56.2064,56.2149,56.1297,56.1297,56147.0
2018-07-19 14:50:00,65.86,65.9,65.81,65.87,57318.0,56.1297,56.1638,56.0871,56.1382,57318.0
2018-07-19 15:00:00,65.87,65.91,65.85,65.91,54785.0,56.1382,56.1723,56.1212,56.1723,54785.0
2018-07-19 15:10:00,65.9,65.91,65.84,65.84,79906.0,56.1638,56.1723,56.1127,56.1127,79906.0
2018-07-19 15:20:00,65.85,65.86,65.76,65.77,63904.0,56.1212,56.1297,56.0445,56.053,63904.0
2018-07-19 15:30:00,65.78,65.81,65.73,65.73,82464.0,56.0615,56.0871,56.0189,56.0189,82464.0
2018-07-19 15:40:00,65.74,65.77,65.7,65.75,175757.0,56.0274,56.053,55.9933,56.036,175757.0
2018-07-19 15:50:00,65.76,65.77,65.7,65.75,335234.0,56.0445,56.053,55.9933,56.036,335234.0
2018-07-20 09:30:00,65.65,65.91,65.42,65.61,219137.0,55.9507,56.1723,55.7547,55.9166,219137.0
2018-07-20 09:40:00,65.62,65.67,65.4,65.42,96638.0,55.9252,55.9678,55.7377,55.7547,96638.0
2018-07-20 09:50:00,65.42,65.71,65.38,65.67,75535.0,55.7547,56.0019,55.7206,55.9678,75535.0
2018-07-20 10:00:00,65.67,65.77,65.64,65.75,60211.0,55.9678,56.053,55.9422,56.036,60211.0
2018-07-20 10:10:00,65.74,65.96,65.72,65.96,74790.0,56.0274,56.2149,56.0104,56.2149,74790.0
2018-07-20 10:20:00,65.96,66.06,65.87,65.92,85340.0,56.2149,56.3002,56.1382,56.1808,85340.0
2018-07-20 10:30:00,65.93,66.03,65.93,65.94,69149.0,56.1894,56.2746,56.1894,56.1979,69149.0
2018-07-20 10:40:00,65.94,66.02,65.92,65.97,86178.0,56.1979,56.2661,56.1808,56.2235,86178.0
2018-07-20 10:50:00,65.97,66.02,65.95,65.98,51722.0,56.2235,56.2661,56.2064,56.232,51722.0
2018-07-20 11:00:00,65.99,66.01,65.88,65.92,41608.0,56.2405,56.2575,56.1467,56.1808,41608.0
2018-07-20 11:10:00,65.92,66.06,65.9,66.03,46175.0,56.1808,56.3002,56.1638,56.2746,46175.0
2018-07-20 11:20:00,66.03,66.06,65.96,65.99,43856.0,56.2746,56.3002,56.2149,56.2405,43856.0
2018-07-20 11:30:00,65.99,66.06,65.99,66.04,18507.0,56.2405,56.3002,56.2405,56.2831,18507.0
2018-07-20 11:40:00,66.03,66.05,65.98,66.02,37248.0,56.2746,56.2916,56.232,56.2661,37248.0
2018-07-20 11:50:00,66.02,66.04,65.99,66.01,33244.0,56.2661,56.2831,56.2405,56.2575,33244.0
2018-07-20 12:00:00,66.01,66.1,65.99,66.0,34749.0,56.2575,56.3342,56.2405,56.249,34749.0
2018-07-20 12:10:00,66.01,66.06,65.99,66.03,24325.0,56.2575,56.3002,56.2405,56.2746,24325.0
2018-07-20 12:20:00,66.03,66.13,66.03,66.12,19340.0,56.2746,56.3598,56.2746,56.3513,19340.0
2018-07-20 12:30:00,66.11,66.13,66.03,66.09,36341.0,56.3428,56.3598,56.2746,56.3257,36341.0
2018-07-20 12:40:00,66.08,66.09,66.02,66.03,32199.0,56.3172,56.3257,56.2661,56.2746,32199.0
2018-07-20 12:50:00,66.03,66.04,66.0,66.03,21658.0,56.2746,56.2831,56.249,56.2746,21658.0
2018-07-20 13:00:00,66.03,66.07,66.01,66.02,25321.0,56.2746,56.3087,56.2575,56.2661,25321.0
2018-07-20 13:10:00,66.02,66.05,66.0,66.01,19605.0,56.2661,56.2916,56.249,56.2575,19605.0
2018-07-20 13:20:00,66.01,66.03,65.98,65.99,33238.0,56.2575,56.2746,56.232,56.2405,33238.0
2018-07-20 13:30:00,65.99,66.02,65.94,65.94,283642.0,56.2405,56.2661,56.1979,56.1979,283642.0
2018-07-20 13:40:00,65.93,65.94,65.85,65.85,27347.0,56.1894,56.1979,56.1212,56.1212,27347.0
2018-07-20 13:50:00,65.84,65.9,65.84,65.89,16297.0,56.1127,56.1638,56.1127,56.1553,16297.0
2018-07-20 14:00:00,65.89,65.97,65.89,65.94,29882.0,56.1553,56.2235,56.1553,56.1979,29882.0
2018-07-20 14:10:00,65.94,65.94,65.87,65.9,25764.0,56.1979,56.1979,56.1382,56.1638,25764.0
2018-07-20 14:20:00,65.9,65.91,65.85,65.89,41477.0,56.1638,56.1723,56.1212,56.1553,41477.0
2018-07-20 14:30:00,65.89,65.91,65.86,65.9,37364.0,56.1553,56.1723,56.1297,56.1638,37364.0
2018-07-20 14:40:00,65.9,65.98,65.9,65.98,20727.0,56.1638,56.232,56.1638,56.232,20727.0
2018-07-20 14:50:00,65.98,65.99,65.94,65.95,31799.0,56.232,56.2405,56.1979,56.2064,31799.0
2018-07-20 15:00:00,65.95,65.98,65.93,65.93,28752.0,56.2064,56.232,56.1894,56.1894,28752.0
2018-07-20 15:10:00,65.93,66.0,65.9,66.0,90587.0,56.1894,56.249,56.1638,56.249,90587.0
2018-07-20 15:20:00,66.0,66.01,65.96,66.0,60014.0,56.249,56.2575,56.2149,56.249,60014.0
2018-07-20 15:30:00,66.0,66.04,65.99,65.99,119210.0,56.249,56.2831,56.2405,56.2405,119210.0
2018-07-20 15:40:00,66.0,66.04,65.95,65.98,123181.0,56.249,56.2831,56.2064,56.232,123181.0
2018-07-20 15:50:00,65.97,66.0,65.89,65.94,446562.0,56.2235,56.249,56.1553,56.1979,446562.0
2018-07-23 09:30:00,65.96,66.14,65.9,65.92,148141.0,56.2149,56.3683,56.1638,56.1808,148141.0
2018-07-23 09:40:00,65.9,65.97,65.74,65.83,61174.0,56.1638,56.2235,56.0274,56.1041,61174.0
2018-07-23 09:50:00,65.83,65.94,65.65,65.66,91014.0,56.1041,56.1979,55.9507,55.9593,91014.0
2018-07-23 10:00:00,65.66,65.79,65.61,65.61,78532.0,55.9593,56.07,55.9166,55.9166,78532.0
2018-07-23 10:10:00,65.6,65.7,65.58,65.65,36944.0,55.9081,55.9933,55.8911,55.9507,36944.0
2018-07-23 10:20:00,65.66,65.68,65.61,65.66,85197.0,55.9593,55.9763,55.9166,55.9593,85197.0
2018-07-23 10:30:00,65.67,65.74,65.58,65.6,80051.0,55.9678,56.0274,55.8911,55.9081,80051.0
2018-07-23 10:40:00,65.59,65.84,65.59,65.82,110197.0,55.8996,56.1127,55.8996,56.0956,110197.0
2018-07-23 10:50:00,65.81,65.81,65.67,65.7,66681.0,56.0871,56.0871,55.9678,55.9933,66681.0
2018-07-23 11:00:00,65.7,65.73,65.66,65.69,90176.0,55.9933,56.0189,55.9593,55.9848,90176.0
2018-07-23 11:10:00,65.69,65.7,65.61,65.67,49327.0,55.9848,55.9933,55.9166,55.9678,49327.0
2018-07-23 11:20:00,65.67,65.74,65.64,65.64,86851.0,55.9678,56.0274,55.9422,55.9422,86851.0
2018-07-23 11:30:00,65.65,65.71,65.58,65.65,122207.0,55.9507,56.0019,55.8911,55.9507,122207.0
2018-07-23 11:40:00,65.65,65.73,65.61,65.64,183127.0,55.9507,56.0189,55.9166,55.9422,183127.0
2018-07-23 11:50:00,65.64,65.66,65.53,65.63,93952.0,55.9422,55.9593,55.8485,55.9337,93952.0
2018-07-23 12:00:00,65.64,65.72,65.6,65.7,55687.0,55.9422,56.0104,55.9081,55.9933,55687.0
2018-07-23 12:10:00,65.7,65.76,65.68,65.7,87149.0,55.9933,56.0445,55.9763,55.9933,87149.0
2018-07-23 12:20:00,65.7,65.78,65.65,65.69,105579.0,55.9933,56.0615,55.9507,55.9848,105579.0
2018-07-23 12:30:00,65.69,65.77,65.66,65.72,91231.0,55.9848,56.053,55.9593,56.0104,91231.0
2018-07-23 12:40:00,65.73,65.79,65.72,65.78,79058.0,56.0189,56.07,56.0104,56.0615,79058.0
2018-07-23 12:50:00,65.78,65.79,65.72,65.74,81852.0,56.0615,56.07,56.0104,56.0274,81852.0
2018-07-23 13:00:00,65.73,65.81,65.71,65.75,149006.0,56.0189,56.0871,56.0019,56.036,149006.0
2018-07-23 13:10:00,65.75,65.76,65.69,65.73,174410.0,56.036,56.0445,55.9848,56.0189,174410.0
2018-07-23 13:20:00,65.73,65.77,65.6,65.65,85127.0,56.0189,56.053,55.9081,55.9507,85127.0
2018-07-23 13:30:00,65.64,65.69,65.62,65.67,70960.0,55.9422,55.9848,55.9252,55.9678,70960.0
2018-07-23 13:40:00,65.67,65.67,65.63,65.67,31119.0,55.9678,55.9678,55.9337,55.9678,31119.0
2018-07-23 13:50:00,65.67,65.81,65.66,65.8,102616.0,55.9678,56.0871,55.9593,56.0786,102616.0
2018-07-23 14:00:00,65.79,65.82,65.71,65.72,135491.0,56.07,56.0956,56.0019,56.0104,135491.0
2018-07-23 14:10:00,65.72,65.85,65.71,65.81,295300.0,56.0104,56.1212,56.0019,56.0871,295300.0
2018-07-23 14:20:00,65.81,65.87,65.8,65.84,206574.0,56.0871,56.1382,56.0786,56.1127,206574.0
2018-07-23 14:30:00,65.85,65.88,65.81,65.82,94587.0,56.1212,56.1467,56.0871,56.0956,94587.0
2018-07-23 14:40:00,65.82,65.89,65.8,65.89,96929.0,56.0956,56.1553,56.0786,56.1553,96929.0
2018-07-23 14:50:00,65.89,65.92,65.87,65.9,98375.0,56.1553,56.1808,56.1382,56.1638,98375.0
2018-07-23 15:00:00,65.9,65.94,65.88,65.94,142952.0,56.1638,56.1979,56.1467,56.1979,142952.0
2018-07-23 15:10:00,65.94,65.96,65.9,65.93,153746.0,56.1979,56.2149,56.1638,56.1894,153746.0
2018-07-23 15:20:00,65.94,65.94,65.89,65.92,128686.0,56.1979,56.1979,56.1553,56.1808,128686.0
2018-07-23 15:30:00,65.92,65.98,65.91,65.96,131161.0,56.1808,56.232,56.1723,56.2149,131161.0
2018-07-23 15:40:00,65.97,65.99,65.94,65.94,171047.0,56.2235,56.2405,56.1979,56.1979,171047.0
2018-07-23 15:50:00,65.95,65.96,65.83,65.85,407371.0,56.2064,56.2149,56.1041,56.1212,407371.0
2018-07-24 09:30:00,65.52,65.57,65.15,65.55,295862.0,55.8399,55.8825,55.5246,55.8655,295862.0
2018-07-24 09:40:00,65.54,65.65,65.22,65.33,127300.0,55.857,55.9507,55.5843,55.678,127300.0
2018-07-24 09:50:00,65.33,65.48,65.23,65.32,83574.0,55.678,55.8058,55.5928,55.6695,83574.0
2018-07-24 10:00:00,65.29,65.4,65.25,65.27,103595.0,55.6439,55.7377,55.6098,55.6269,103595.0
2018-07-24 10:10:00,65.28,65.34,65.15,65.25,80654.0,55.6354,55.6865,55.5246,55.6098,80654.0
2018-07-24 10:20:00,65.26,65.27,65.0,65.02,83359.0,55.6184,55.6269,55.3968,55.4138,83359.0
2018-07-24 10:30:00,65.02,65.03,64.93,65.03,102844.0,55.4138,55.4223,55.3371,55.4223,102844.0
2018-07-24 10:40:00,65.03,65.19,65.01,65.14,126474.0,55.4223,55.5587,55.4053,55.5161,126474.0
2018-07-24 10:50:00,65.14,65.3,65.12,65.27,150836.0,55.5161,55.6524,55.499,55.6269,150836.0
2018-07-24 11:00:00,65.27,65.34,65.26,65.31,127569.0,55.6269,55.6865,55.6184,55.661,127569.0
2018-07-24 11:10:00,65.31,65.49,65.3,65.48,216747.0,55.661,55.8144,55.6524,55.8058,216747.0
2018-07-24 11:20:00,65.47,65.52,65.42,65.46,106805.0,55.7973,55.8399,55.7547,55.7888,106805.0
2018-07-24 11:30:00,65.46,65.56,65.43,65.48,188932.0,55.7888,55.874,55.7632,55.8058,188932.0
2018-07-24 11:40:00,65.48,65.6,65.47,65.56,197943.0,55.8058,55.9081,55.7973,55.874,197943.0
2018-07-24 11:50:00,65.56,65.57,65.48,65.56,144224.0,55.874,55.8825,55.8058,55.874,144224.0
2018-07-24 12:00:00,65.56,65.68,65.55,65.62,120694.0,55.874,55.9763,55.8655,55.9252,120694.0
2018-07-24 12:10:00,65.63,65.71,65.59,65.62,68039.0,55.9337,56.0019,55.8996,55.9252,68039.0
2018-07-24 12:20:00,65.62,65.63,65.49,65.53,74291.0,55.9252,55.9337,55.8144,55.8485,74291.0
2018-07-24 12:30:00,65.53,65.57,65.49,65.5,53628.0,55.8485,55.8825,55.8144,55.8229,53628.0
2018-07-24 12:40:00,65.49,65.58,65.46,65.54,81308.0,55.8144,55.8911,55.7888,55.857,81308.0
2018-07-24 12:50:00,65.55,65.56,65.42,65.46,58777.0,55.8655,55.874,55.7547,55.7888,58777.0
2018-07-24 13:00:00,65.47,65.5,65.38,65.39,55092.0,55.7973,55.8229,55.7206,55.7291,55092.0
2018-07-24 13:10:00,65.38,65.41,65.27,65.3,41532.0,55.7206,55.7462,55.6269,55.6524,41532.0
2018-07-24 13:20:00,65.3,65.34,65.27,65.34,56496.0,55.6524,55.6865,55.6269,55.6865,56496.0
2018-07-24 13:30:00,65.34,65.35,65.21,65.25,61180.0,55.6865,55.6951,55.5757,55.6098,61180.0
2018-07-24 13:40:00,65.26,65.31,65.25,65.3,60113.0,55.6184,55.661,55.6098,55.6524,60113.0
2018-07-24 13:50:00,65.31,65.31,65.21,65.22,51291.0,55.661,55.661,55.5757,55.5843,51291.0
2018-07-24 14:00:00,65.21,65.22,65.13,65.14,60316.0,55.5757,55.5843,55.5076,55.5161,60316.0
2018-07-24 14:10:00,65.13,65.21,65.1,65.2,94405.0,55.5076,55.5757,55.482,55.5672,94405.0
2018-07-24 14:20:00,65.19,65.24,65.15,65.15,76881.0,55.5587,55.6013,55.5246,55.5246,76881.0
2018-07-24 14:30:00,65.15,65.23,65.12,65.14,54616.0,55.5246,55.5928,55.499,55.5161,54616.0
2018-07-24 14:40:00,65.15,65.23,65.14,65.17,73300.0,55.5246,55.5928,55.5161,55.5416,73300.0
2018-07-24 14:50:00,65.16,65.21,65.13,65.18,51861.0,55.5331,55.5757,55.5076,55.5502,51861.0
2018-07-24 15:00:00,65.18,65.22,65.17,65.19,49714.0,55.5502,55.5843,55.5416,55.5587,49714.0
2018-07-24 15:10:00,65.2,65.29,65.18,65.28,40657.0,55.5672,55.6439,55.5502,55.6354,40657.0
2018-07-24 15:20:00,65.28,65.29,65.22,65.28,71064.0,55.6354,55.6439,55.5843,55.6354,71064.0
2018-07-24 15:30:00,65.27,65.37,65.25,65.35,101557.0,55.6269,55.7121,55.6098,55.6951,101557.0
2018-07-24 15:40:00,65.36,65.37,65.26,65.34,104719.0,55.7036,55.7121,55.6184,55.6865,104719.0
2018-07-24 15:50:00,65.34,65.44,65.27,65.29,469164.0,55.6865,55.7718,55.6269,55.6439,469164.0
2018-07-25 09:30:00,65.31,65.67,65.26,65.62,115080.0,55.661,55.9678,55.6184,55.9252,115080.0
2018-07-25 09:40:00,65.67,65.9,65.61,65.81,64228.0,55.9678,56.1638,55.9166,56.0871,64228.0
2018-07-25 09:50:00,65.8,65.86,65.7,65.71,47012.0,56.0786,56.1297,55.9933,56.0019,47012.0
2018-07-25 10:00:00,65.72,65.85,65.7,65.73,71240.0,56.0104,56.1212,55.9933,56.0189,71240.0
2018-07-25 10:10:00,65.73,65.99,65.72,65.91,135089.0,56.0189,56.2405,56.0104,56.1723,135089.0
2018-07-25 10:20:00,65.92,66.08,65.89,65.95,223348.0,56.1808,56.3172,56.1553,56.2064,223348.0
2018-07-25 10:30:00,65.96,65.96,65.79,65.8,89181.0,56.2149,56.2149,56.07,56.0786,89181.0
2018-07-25 10:40:00,65.8,65.94,65.77,65.87,85721.0,56.0786,56.1979,56.053,56.1382,85721.0
2018-07-25 10:50:00,65.88,65.97,65.76,65.8,78708.0,56.1467,56.2235,56.0445,56.0786,78708.0
2018-07-25 11:00:00,65.8,65.82,65.69,65.7,73770.0,56.0786,56.0956,55.9848,55.9933,73770.0
2018-07-25 11:10:00,65.71,65.77,65.68,65.72,50429.0,56.0019,56.053,55.9763,56.0104,50429.0
2018-07-25 11:20:00,65.72,65.83,65.7,65.75,49359.0,56.0104,56.1041,55.9933,56.036,49359.0
2018-07-25 11:30:00,65.75,65.84,65.74,65.79,61398.0,56.036,56.1127,56.0274,56.07,61398.0
2018-07-25 11:40:00,65.79,65.82,65.72,65.76,43045.0,56.07,56.0956,56.0104,56.0445,43045.0
2018-07-25 11:50:00,65.76,65.78,65.69,65.73,49170.0,56.0445,56.0615,55.9848,56.0189,49170.0
2018-07-25 12:00:00,65.73,65.74,65.57,65.58,56090.0,56.0189,56.0274,55.8825,55.8911,56090.0
2018-07-25 12:10:00,65.58,65.62,65.56,65.61,32863.0,55.8911,55.9252,55.874,55.9166,32863.0
2018-07-25 12:20:00,65.6,65.61,65.54,65.56,38016.0,55.9081,55.9166,55.857,55.874,38016.0
2018-07-25 12:30:00,65.56,65.57,65.49,65.5,36487.0,55.874,55.8825,55.8144,55.8229,36487.0
2018-07-25 12:40:00,65.5,65.57,65.48,65.56,29245.0,55.8229,55.8825,55.8058,55.874,29245.0
2018-07-25 12:50:00,65.55,65.56,65.52,65.52,27248.0,55.8655,55.874,55.8399,55.8399,27248.0
2018-07-25 13:00:00,65.53,65.56,65.5,65.55,32204.0,55.8485,55.874,55.8229,55.8655,32204.0
2018-07-25 13:10:00,65.56,65.57,65.52,65.55,31325.0,55.874,55.8825,55.8399,55.8655,31325.0
2018-07-25 13:20:00,65.55,65.57,65.49,65.49,33658.0,55.8655,55.8825,55.8144,55.8144,33658.0
2018-07-25 13:30:00,65.49,65.56,65.49,65.56,34282.0,55.8144,55.874,55.8144,55.874,34282.0
2018-07-25 13:40:00,65.56,65.69,65.55,65.67,29927.0,55.874,55.9848,55.8655,55.9678,29927.0
2018-07-25 13:50:00,65.67,65.72,65.65,65.69,34446.0,55.9678,56.0104,55.9507,55.9848,34446.0
2018-07-25 14:00:00,65.69,65.75,65.68,65.73,37045.0,55.9848,56.036,55.9763,56.0189,37045.0
2018-07-25 14:10:00,65.72,65.75,65.68,65.69,92564.0,56.0104,56.036,55.9763,55.9848,92564.0
2018-07-25 14:20:00,65.69,65.7,65.65,65.67,29027.0,55.9848,55.9933,55.9507,55.9678,29027.0
2018-07-25 14:30:00,65.66,65.73,65.65,65.72,47638.0,55.9593,56.0189,55.9507,56.0104,47638.0
2018-07-25 14:40:00,65.71,65.82,65.68,65.79,48285.0,56.0019,56.0956,55.9763,56.07,48285.0
2018-07-25 14:50:00,65.79,65.79,65.72,65.77,36049.0,56.07,56.07,56.0104,56.053,36049.0
2018-07-25 15:00:00,65.77,65.79,65.7,65.72,40119.0,56.053,56.07,55.9933,56.0104,40119.0
2018-07-25 15:10:00,65.73,65.76,65.69,65.7,96668.0,56.0189,56.0445,55.9848,55.9933,96668.0
2018-07-25 15:20:00,65.7,65.72,65.67,65.7,57517.0,55.9933,56.0104,55.9678,55.9933,57517.0
2018-07-25 15:30:00,65.7,65.8,65.65,65.8,123669.0,55.9933,56.0786,55.9507,56.0786,123669.0
2018-07-25 15:40:00,65.8,65.97,65.76,65.97,147515.0,56.0786,56.2235,56.0445,56.2235,147515.0
2018-07-25 15:50:00,65.97,66.04,65.7,65.95,321018.0,56.2235,56.2831,55.9933,56.2064,321018.0
2018-07-26 09:30:00,66.02,67.25,66.02,67.08,311559.0,56.2661,57.3143,56.2661,57.1695,311559.0
2018-07-26 09:40:00,67.1,67.56,67.1,67.45,257787.0,57.1865,57.5785,57.1865,57.4848,257787.0
2018-07-26 09:50:00,67.47,67.7,67.36,67.57,208978.0,57.5018,57.6979,57.4081,57.5871,208978.0
2018-07-26 10:00:00,67.58,67.6,67.43,67.45,182681.0,57.5956,57.6126,57.4677,57.4848,182681.0
2018-07-26 10:10:00,67.47,67.67,67.44,67.66,174686.0,57.5018,57.6723,57.4763,57.6638,174686.0
2018-07-26 10:20:00,67.64,67.76,67.42,67.66,200961.0,57.6467,57.749,57.4592,57.6638,200961.0
2018-07-26 10:30:00,67.65,67.81,67.63,67.8,154176.0,57.6552,57.7916,57.6382,57.7831,154176.0
2018-07-26 10:40:00,67.8,67.82,67.68,67.81,168501.0,57.7831,57.8001,57.6808,57.7916,168501.0
2018-07-26 10:50:00,67.81,67.92,67.63,67.64,102871.0,57.7916,57.8854,57.6382,57.6467,102871.0
2018-07-26 11:00:00,67.64,67.65,67.5,67.54,78069.0,57.6467,57.6552,57.5274,57.5615,78069.0
2018-07-26 11:10:00,67.54,67.56,67.33,67.41,111231.0,57.5615,57.5785,57.3825,57.4507,111231.0
2018-07-26 11:20:00,67.4,67.4,67.2,67.34,165777.0,57.4422,57.4422,57.2717,57.391,165777.0
2018-07-26 11:30:00,67.34,67.35,67.19,67.2,122977.0,57.391,57.3996,57.2632,57.2717,122977.0
2018-07-26 11:40:00,67.2,67.29,67.15,67.2,114674.0,57.2717,57.3484,57.2291,57.2717,114674.0
2018-07-26 11:50:00,67.2,67.33,67.16,67.29,145135.0,57.2717,57.3825,57.2376,57.3484,145135.0
2018-07-26 12:00:00,67.28,67.42,67.27,67.37,110731.0,57.3399,57.4592,57.3314,57.4166,110731.0
2018-07-26 12:10:00,67.38,67.41,67.33,67.35,68661.0,57.4251,57.4507,57.3825,57.3996,68661.0
2018-07-26 12:20:00,67.34,67.4,67.28,67.35,43991.0,57.391,57.4422,57.3399,57.3996,43991.0
2018-07-26 12:30:00,67.35,67.4,67.22,67.27,51665.0,57.3996,57.4422,57.2888,57.3314,51665.0
2018-07-26 12:40:00,67.27,67.28,67.12,67.17,65858.0,57.3314,57.3399,57.2035,57.2462,65858.0
2018-07-26 12:50:00,67.17,67.34,67.15,67.33,73229.0,57.2462,57.391,57.2291,57.3825,73229.0
2018-07-26 13:00:00,67.33,67.38,67.31,67.38,98701.0,57.3825,57.4251,57.3655,57.4251,98701.0
2018-07-26 13:10:00,67.38,67.41,67.25,67.33,84176.0,57.4251,57.4507,57.3143,57.3825,84176.0
2018-07-26 13:20:00,67.32,67.41,67.31,67.4,72600.0,57.374,57.4507,57.3655,57.4422,72600.0
2018-07-26 13:30:00,67.4,67.4,67.22,67.24,81746.0,57.4422,57.4422,57.2888,57.3058,81746.0
2018-07-26 13:40:00,67.24,67.3,67.2,67.27,113056.0,57.3058,57.357,57.2717,57.3314,113056.0
2018-07-26 13:50:00,67.27,67.27,67.15,67.2,54614.0,57.3314,57.3314,57.2291,57.2717,54614.0
2018-07-26 14:00:00,67.21,67.23,67.15,67.21,73080.0,57.2803,57.2973,57.2291,57.2803,73080.0
2018-07-26 14:10:00,67.21,67.3,67.2,67.3,38639.0,57.2803,57.357,57.2717,57.357,38639.0
2018-07-26 14:20:00,67.3,67.3,67.16,67.18,60001.0,57.357,57.357,57.2376,57.2547,60001.0
2018-07-26 14:30:00,67.17,67.18,67.05,67.06,81742.0,57.2462,57.2547,57.1439,57.1524,81742.0
2018-07-26 14:40:00,67.06,67.15,67.0,67.11,153916.0,57.1524,57.2291,57.1013,57.195,153916.0
2018-07-26 14:50:00,67.11,67.14,67.05,67.06,63546.0,57.195,57.2206,57.1439,57.1524,63546.0
2018-07-26 15:00:00,67.06,67.06,66.92,66.98,79248.0,57.1524,57.1524,57.0331,57.0842,79248.0
2018-07-26 15:10:00,66.97,67.01,66.94,67.0,86938.0,57.0757,57.1098,57.0501,57.1013,86938.0
2018-07-26 15:20:00,67.01,67.1,66.96,66.98,105014.0,57.1098,57.1865,57.0672,57.0842,105014.0
2018-07-26 15:30:00,66.98,67.16,66.97,67.13,159159.0,57.0842,57.2376,57.0757,57.2121,159159.0
2018-07-26 15:40:00,67.13,67.13,67.0,67.0,181167.0,57.2121,57.2121,57.1013,57.1013,181167.0
2018-07-26 15:50:00,67.0,67.04,66.92,66.95,309954.0,57.1013,57.1354,57.0331,57.0587,309954.0
2018-07-27 09:30:00,65.92,66.9,64.92,66.28,582958.0,56.1808,57.0161,55.3286,56.4877,582958.0
2018-07-27 09:40:00,66.25,66.45,65.9,66.06,240451.0,56.4621,56.6325,56.1638,56.3002,240451.0
2018-07-27 09:50:00,66.06,66.16,65.74,66.0,179819.0,56.3002,56.3854,56.0274,56.249,179819.0
2018-07-27 10:00:00,65.98,66.5,65.98,66.32,182732.0,56.232,56.6751,56.232,56.5217,182732.0
2018-07-27 10:10:00,66.32,66.61,66.11,66.59,87763.0,56.5217,56.7689,56.3428,56.7519,87763.0
2018-07-27 10:20:00,66.61,66.71,66.12,66.25,127430.0,56.7689,56.8541,56.3513,56.4621,127430.0
2018-07-27 10:30:00,66.24,66.63,66.24,66.4,110332.0,56.4536,56.7859,56.4536,56.5899,110332.0
2018-07-27 10:40:00,66.4,66.73,66.26,66.67,90593.0,56.5899,56.8712,56.4706,56.82,90593.0
2018-07-27 10:50:00,66.68,66.9,66.59,66.69,143358.0,56.8286,57.0161,56.7519,56.8371,143358.0
2018-07-27 11:00:00,66.69,66.7,66.49,66.58,72703.0,56.8371,56.8456,56.6666,56.7433,72703.0
2018-07-27 11:10:00,66.59,66.84,66.57,66.78,75005.0,56.7519,56.9649,56.7348,56.9138,75005.0
2018-07-27 11:20:00,66.77,66.99,66.69,66.93,107833.0,56.9053,57.0928,56.8371,57.0416,107833.0
2018-07-27 11:30:00,66.92,67.32,66.92,67.23,193044.0,57.0331,57.374,57.0331,57.2973,193044.0
2018-07-27 11:40:00,67.22,67.38,67.04,67.26,76198.0,57.2888,57.4251,57.1354,57.3229,76198.0
2018-07-27 11:50:00,67.24,67.28,67.16,67.19,100785.0,57.3058,57.3399,57.2376,57.2632,100785.0
2018-07-27 12:00:00,67.19,67.21,66.87,66.92,137263.0,57.2632,57.2803,56.9905,57.0331,137263.0
2018-07-27 12:10:00,66.94,67.05,66.72,66.75,85877.0,57.0501,57.1439,56.8626,56.8882,85877.0
2018-07-27 12:20:00,66.73,66.9,66.66,66.74,120113.0,56.8712,57.0161,56.8115,56.8797,120113.0
2018-07-27 12:30:00,66.73,66.73,66.46,66.59,112657.0,56.8712,56.8712,56.6411,56.7519,112657.0
2018-07-27 12:40:00,66.59,66.6,66.26,66.36,88090.0,56.7519,56.7604,56.4706,56.5558,88090.0
2018-07-27 12:50:00,66.37,66.6,66.37,66.56,51158.0,56.5644,56.7604,56.5644,56.7263,51158.0
2018-07-27 13:00:00,66.56,66.72,66.52,66.55,59288.0,56.7263,56.8626,56.6922,56.7178,59288.0
2018-07-27 13:10:00,66.54,66.67,66.52,66.66,34427.0,56.7092,56.82,56.6922,56.8115,34427.0
2018-07-27 13:20:00,66.65,66.74,66.62,66.63,41466.0,56.803,56.8797,56.7774,56.7859,41466.0
2018-07-27 13:30:00,66.62,66.63,66.43,66.51,32709.0,56.7774,56.7859,56.6155,56.6837,32709.0
2018-07-27 13:40:00,66.52,66.61,66.45,66.45,31773.0,56.6922,56.7689,56.6325,56.6325,31773.0
2018-07-27 13:50:00,66.45,66.51,66.36,66.5,37606.0,56.6325,56.6837,56.5558,56.6751,37606.0
2018-07-27 14:00:00,66.49,66.56,66.45,66.51,43299.0,56.6666,56.7263,56.6325,56.6837,43299.0
2018-07-27 14:10:00,66.51,66.81,66.51,66.77,111971.0,56.6837,56.9393,56.6837,56.9053,111971.0
2018-07-27 14:20:00,66.76,66.78,66.65,66.65,101767.0,56.8967,56.9138,56.803,56.803,101767.0
2018-07-27 14:30:00,66.64,66.68,66.54,66.55,45223.0,56.7945,56.8286,56.7092,56.7178,45223.0
2018-07-27 14:40:00,66.55,66.67,66.54,66.58,40682.0,56.7178,56.82,56.7092,56.7433,40682.0
2018-07-27 14:50:00,66.58,66.69,66.58,66.59,68079.0,56.7433,56.8371,56.7433,56.7519,68079.0
2018-07-27 15:00:00,66.6,66.78,66.59,66.73,64529.0,56.7604,56.9138,56.7519,56.8712,64529.0
2018-07-27 15:10:00,66.74,66.83,66.69,66.82,76444.0,56.8797,56.9564,56.8371,56.9479,76444.0
2018-07-27 15:20:00,66.82,66.83,66.71,66.77,83336.0,56.9479,56.9564,56.8541,56.9053,83336.0
2018-07-27 15:30:00,66.77,66.82,66.7,66.71,139611.0,56.9053,56.9479,56.8456,56.8541,139611.0
2018-07-27 15:40:00,66.71,66.73,66.59,66.66,222938.0,56.8541,56.8712,56.7519,56.8115,222938.0
2018-07-27 15:50:00,66.66,66.76,66.56,66.68,469573.0,56.8115,56.8967,56.7263,56.8286,469573.0
2018-07-30 09:30:00,65.43,65.99,65.36,65.93,287277.0,55.7632,56.2405,55.7036,56.1894,287277.0
2018-07-30 09:40:00,65.93,66.19,65.81,66.06,79594.0,56.1894,56.4109,56.0871,56.3002,79594.0
2018-07-30 09:50:00,66.06,66.21,65.95,66.05,114108.0,56.3002,56.428,56.2064,56.2916,114108.0
2018-07-30 10:00:00,66.04,66.08,65.91,65.99,102190.0,56.2831,56.3172,56.1723,56.2405,102190.0
2018-07-30 10:10:00,65.99,66.25,65.91,66.24,70445.0,56.2405,56.4621,56.1723,56.4536,70445.0
2018-07-30 10:20:00,66.24,66.24,66.09,66.22,86920.0,56.4536,56.4536,56.3257,56.4365,86920.0
2018-07-30 10:30:00,66.23,66.29,66.18,66.2,59390.0,56.445,56.4962,56.4024,56.4195,59390.0
2018-07-30 10:40:00,66.2,66.25,66.15,66.15,92262.0,56.4195,56.4621,56.3769,56.3769,92262.0
2018-07-30 10:50:00,66.16,66.52,66.13,66.44,136756.0,56.3854,56.6922,56.3598,56.624,136756.0
2018-07-30 11:00:00,66.44,66.65,66.41,66.57,88358.0,56.624,56.803,56.5984,56.7348,88358.0
2018-07-30 11:10:00,66.58,66.58,66.41,66.48,88657.0,56.7433,56.7433,56.5984,56.6581,88657.0
2018-07-30 11:20:00,66.48,66.6,66.43,66.57,56858.0,56.6581,56.7604,56.6155,56.7348,56858.0
2018-07-30 11:30:00,66.58,66.59,66.42,66.53,67992.0,56.7433,56.7519,56.607,56.7007,67992.0
2018-07-30 11:40:00,66.53,66.55,66.42,66.47,160416.0,56.7007,56.7178,56.607,56.6496,160416.0
2018-07-30 11:50:00,66.48,66.52,66.36,66.37,328481.0,56.6581,56.6922,56.5558,56.5644,328481.0
2018-07-30 12:00:00,66.37,66.44,66.28,66.4,51632.0,56.5644,56.624,56.4877,56.5899,51632.0
2018-07-30 12:10:00,66.39,66.44,66.3,66.34,41195.0,56.5814,56.624,56.5047,56.5388,41195.0
2018-07-30 12:20:00,66.35,66.41,66.32,66.39,38409.0,56.5473,56.5984,56.5217,56.5814,38409.0
2018-07-30 12:30:00,66.38,66.46,66.37,66.43,33222.0,56.5729,56.6411,56.5644,56.6155,33222.0
2018-07-30 12:40:00,66.43,66.5,66.42,66.47,46505.0,56.6155,56.6751,56.607,56.6496,46505.0
2018-07-30 12:50:00,66.46,66.48,66.35,66.35,46154.0,56.6411,56.6581,56.5473,56.5473,46154.0
2018-07-30 13:00:00,66.34,66.35,66.22,66.22,51905.0,56.5388,56.5473,56.4365,56.4365,51905.0
2018-07-30 13:10:00,66.23,66.23,66.15,66.19,37465.0,56.445,56.445,56.3769,56.4109,37465.0
2018-07-30 13:20:00,66.19,66.19,66.01,66.07,47374.0,56.4109,56.4109,56.2575,56.3087,47374.0
2018-07-30 13:30:00,66.08,66.12,66.06,66.11,45700.0,56.3172,56.3513,56.3002,56.3428,45700.0
2018-07-30 13:40:00,66.12,66.24,66.11,66.16,47873.0,56.3513,56.4536,56.3428,56.3854,47873.0
2018-07-30 13:50:00,66.16,66.19,66.06,66.14,66192.0,56.3854,56.4109,56.3002,56.3683,66192.0
2018-07-30 14:00:00,66.13,66.15,66.04,66.06,50920.0,56.3598,56.3769,56.2831,56.3002,50920.0
2018-07-30 14:10:00,66.06,66.08,65.99,66.04,58135.0,56.3002,56.3172,56.2405,56.2831,58135.0
2018-07-30 14:20:00,66.04,66.13,66.04,66.1,62530.0,56.2831,56.3598,56.2831,56.3342,62530.0
2018-07-30 14:30:00,66.1,66.21,66.09,66.13,59590.0,56.3342,56.428,56.3257,56.3598,59590.0
2018-07-30 14:40:00,66.13,66.22,66.13,66.22,85823.0,56.3598,56.4365,56.3598,56.4365,85823.0
2018-07-30 14:50:00,66.22,66.28,66.21,66.25,86700.0,56.4365,56.4877,56.428,56.4621,86700.0
2018-07-30 15:00:00,66.25,66.33,66.22,66.31,90276.0,56.4621,56.5303,56.4365,56.5132,90276.0
2018-07-30 15:10:00,66.31,66.33,66.27,66.31,107228.0,56.5132,56.5303,56.4791,56.5132,107228.0
2018-07-30 15:20:00,66.3,66.36,66.29,66.33,127205.0,56.5047,56.5558,56.4962,56.5303,127205.0
2018-07-30 15:30:00,66.33,66.41,66.29,66.38,173382.0,56.5303,56.5984,56.4962,56.5729,173382.0
2018-07-30 15:40:00,66.37,66.45,66.35,66.45,225165.0,56.5644,56.6325,56.5473,56.6325,225165.0
2018-07-30 15:50:00,66.44,66.56,66.43,66.45,596864.0,56.624,56.7263,56.6155,56.6325,596864.0
2018-07-31 09:30:00,66.5,67.24,66.43,66.63,178465.0,56.6751,57.3058,56.6155,56.7859,178465.0
2018-07-31 09:40:00,66.63,67.07,66.62,66.86,55319.0,56.7859,57.1609,56.7774,56.982,55319.0
2018-07-31 09:50:00,66.87,67.04,66.82,66.94,91178.0,56.9905,57.1354,56.9479,57.0501,91178.0
2018-07-31 10:00:00,66.94,67.23,66.87,67.13,162757.0,57.0501,57.2973,56.9905,57.2121,162757.0
2018-07-31 10:10:00,67.14,67.27,67.07,67.27,110852.0,57.2206,57.3314,57.1609,57.3314,110852.0
2018-07-31 10:20:00,67.28,67.35,66.97,67.07,76534.0,57.3399,57.3996,57.0757,57.1609,76534.0
2018-07-31 10:30:00,67.07,67.14,66.98,67.12,125773.0,57.1609,57.2206,57.0842,57.2035,125773.0
2018-07-31 10:40:00,67.12,67.33,67.12,67.15,162225.0,57.2035,57.3825,57.2035,57.2291,162225.0
2018-07-31 10:50:00,67.14,67.34,67.08,67.29,116477.0,57.2206,57.391,57.1695,57.3484,116477.0
2018-07-31 11:00:00,67.3,67.33,67.06,67.09,78247.0,57.357,57.3825,57.1524,57.178,78247.0
2018-07-31 11:10:00,67.1,67.1,66.98,67.05,40818.0,57.1865,57.1865,57.0842,57.1439,40818.0
2018-07-31 11:20:00,67.05,67.07,67.0,67.01,45229.0,57.1439,57.1609,57.1013,57.1098,45229.0
2018-07-31 11:30:00,67.01,67.04,66.89,66.89,45414.0,57.1098,57.1354,57.0075,57.0075,45414.0
2018-07-31 11:40:00,66.89,66.9,66.75,66.8,56249.0,57.0075,57.0161,56.8882,56.9308,56249.0
2018-07-31 11:50:00,66.82,66.83,66.73,66.78,42507.0,56.9479,56.9564,56.8712,56.9138,42507.0
2018-07-31 12:00:00,66.78,66.78,66.66,66.72,37820.0,56.9138,56.9138,56.8115,56.8626,37820.0
2018-07-31 12:10:00,66.72,66.74,66.66,66.67,26893.0,56.8626,56.8797,56.8115,56.82,26893.0
2018-07-31 12:20:00,66.67,66.82,66.66,66.8,56265.0,56.82,56.9479,56.8115,56.9308,56265.0
2018-07-31 12:30:00,66.79,66.91,66.75,66.86,54647.0,56.9223,57.0246,56.8882,56.982,54647.0
2018-07-31 12:40:00,66.87,66.92,66.85,66.88,32224.0,56.9905,57.0331,56.9734,56.999,32224.0
2018-07-31 12:50:00,66.88,66.91,66.81,66.81,30364.0,56.999,57.0246,56.9393,56.9393,30364.0
2018-07-31 13:00:00,66.81,66.95,66.78,66.92,50583.0,56.9393,57.0587,56.9138,57.0331,50583.0
2018-07-31 13:10:00,66.91,66.94,66.84,66.94,88058.0,57.0246,57.0501,56.9649,57.0501,88058.0
2018-07-31 13:20:00,66.94,66.97,66.89,66.97,35549.0,57.0501,57.0757,57.0075,57.0757,35549.0
2018-07-31 13:30:00,66.99,66.99,66.9,66.96,36613.0,57.0928,57.0928,57.0161,57.0672,36613.0
2018-07-31 13:40:00,66.96,67.0,66.88,66.89,37453.0,57.0672,57.1013,56.999,57.0075,37453.0
2018-07-31 13:50:00,66.89,66.96,66.89,66.94,40924.0,57.0075,57.0672,57.0075,57.0501,40924.0
2018-07-31 14:00:00,66.94,66.97,66.9,66.95,30846.0,57.0501,57.0757,57.0161,57.0587,30846.0
2018-07-31 14:10:00,66.95,66.97,66.92,66.94,37636.0,57.0587,57.0757,57.0331,57.0501,37636.0
2018-07-31 14:20:00,66.94,66.97,66.88,66.95,71073.0,57.0501,57.0757,56.999,57.0587,71073.0
2018-07-31 14:30:00,66.95,66.99,66.93,66.96,46521.0,57.0587,57.0928,57.0416,57.0672,46521.0
2018-07-31 14:40:00,66.96,67.01,66.94,67.0,44048.0,57.0672,57.1098,57.0501,57.1013,44048.0
2018-07-31 14:50:00,67.0,67.12,67.0,67.04,90544.0,57.1013,57.2035,57.1013,57.1354,90544.0
2018-07-31 15:00:00,67.04,67.06,66.99,67.02,77120.0,57.1354,57.1524,57.0928,57.1183,77120.0
2018-07-31 15:10:00,67.02,67.04,66.98,67.02,46731.0,57.1183,57.1354,57.0842,57.1183,46731.0
2018-07-31 15:20:00,67.01,67.06,66.97,67.04,144022.0,57.1098,57.1524,57.0757,57.1354,144022.0
2018-07-31 15:30:00,67.05,67.06,66.98,67.01,85564.0,57.1439,57.1524,57.0842,57.1098,85564.0
2018-07-31 15:40:00,67.01,67.05,66.88,66.9,201631.0,57.1098,57.1439,56.999,57.0161,201631.0
2018-07-31 15:50:00,66.91,67.05,66.9,67.0,244204.0,57.0246,57.1439,57.0161,57.1013,244204.0
2018-08-01 09:30:00,66.83,67.0,66.13,66.13,366641.0,56.9564,57.1013,56.3598,56.3598,366641.0
2018-08-01 09:40:00,66.14,66.14,65.81,65.92,204212.0,56.3683,56.3683,56.0871,56.1808,204212.0
2018-08-01 09:50:00,65.93,66.19,65.82,66.19,240548.0,56.1894,56.4109,56.0956,56.4109,240548.0
2018-08-01 10:00:00,66.15,66.23,65.95,66.03,136046.0,56.3769,56.445,56.2064,56.2746,136046.0
2018-08-01 10:10:00,66.02,66.07,65.96,66.02,113924.0,56.2661,56.3087,56.2149,56.2661,113924.0
2018-08-01 10:20:00,66.02,66.06,65.93,66.04,64485.0,56.2661,56.3002,56.1894,56.2831,64485.0
2018-08-01 10:30:00,66.05,66.08,65.9,65.92,76462.0,56.2916,56.3172,56.1638,56.1808,76462.0
2018-08-01 10:40:00,65.91,66.06,65.9,65.94,75616.0,56.1723,56.3002,56.1638,56.1979,75616.0
2018-08-01 10:50:00,65.94,66.06,65.89,66.02,102374.0,56.1979,56.3002,56.1553,56.2661,102374.0
2018-08-01 11:00:00,66.03,66.05,65.97,65.97,95717.0,56.2746,56.2916,56.2235,56.2235,95717.0
2018-08-01 11:10:00,65.97,66.07,65.92,66.07,60476.0,56.2235,56.3087,56.1808,56.3087,60476.0
2018-08-01 11:20:00,66.06,66.11,65.98,66.06,89512.0,56.3002,56.3428,56.232,56.3002,89512.0
2018-08-01 11:30:00,66.06,66.27,66.06,66.23,82065.0,56.3002,56.4791,56.3002,56.445,82065.0
2018-08-01 11:40:00,66.23,66.31,66.2,66.23,60056.0,56.445,56.5132,56.4195,56.445,60056.0
2018-08-01 11:50:00,66.22,66.23,66.0,66.14,100678.0,56.4365,56.445,56.249,56.3683,100678.0
2018-08-01 12:00:00,66.14,66.14,65.99,66.04,66350.0,56.3683,56.3683,56.2405,56.2831,66350.0
2018-08-01 12:10:00,66.04,66.07,65.96,65.99,45715.0,56.2831,56.3087,56.2149,56.2405,45715.0
2018-08-01 12:20:00,66.01,66.03,65.89,65.91,61554.0,56.2575,56.2746,56.1553,56.1723,61554.0
2018-08-01 12:30:00,65.91,65.92,65.85,65.9,44095.0,56.1723,56.1808,56.1212,56.1638,44095.0
2018-08-01 12:40:00,65.9,65.91,65.83,65.89,61147.0,56.1638,56.1723,56.1041,56.1553,61147.0
2018-08-01 12:50:00,65.88,65.93,65.86,65.88,44339.0,56.1467,56.1894,56.1297,56.1467,44339.0
2018-08-01 13:00:00,65.88,65.91,65.86,65.89,41613.0,56.1467,56.1723,56.1297,56.1553,41613.0
2018-08-01 13:10:00,65.89,65.93,65.87,65.87,63593.0,56.1553,56.1894,56.1382,56.1382,63593.0
2018-08-01 13:20:00,65.87,65.88,65.81,65.82,57158.0,56.1382,56.1467,56.0871,56.0956,57158.0
2018-08-01 13:30:00,65.82,65.9,65.82,65.87,43059.0,56.0956,56.1638,56.0956,56.1382,43059.0
2018-08-01 13:40:00,65.87,65.93,65.86,65.88,43928.0,56.1382,56.1894,56.1297,56.1467,43928.0
2018-08-01 13:50:00,65.87,65.89,65.82,65.86,63161.0,56.1382,56.1553,56.0956,56.1297,63161.0
2018-08-01 14:00:00,65.87,65.96,65.8,65.94,79164.0,56.1382,56.2149,56.0786,56.1979,79164.0
2018-08-01 14:10:00,65.94,66.04,65.91,66.0,64104.0,56.1979,56.2831,56.1723,56.249,64104.0
2018-08-01 14:20:00,66.0,66.01,65.89,65.91,46353.0,56.249,56.2575,56.1553,56.1723,46353.0
2018-08-01 14:30:00,65.91,65.95,65.89,65.94,57300.0,56.1723,56.2064,56.1553,56.1979,57300.0
2018-08-01 14:40:00,65.95,66.03,65.95,66.0,42503.0,56.2064,56.2746,56.2064,56.249,42503.0
2018-08-01 14:50:00,66.0,66.09,65.97,66.07,55238.0,56.249,56.3257,56.2235,56.3087,55238.0
2018-08-01 15:00:00,66.06,66.07,66.01,66.03,60711.0,56.3002,56.3087,56.2575,56.2746,60711.0
2018-08-01 15:10:00,66.03,66.05,66.0,66.0,74620.0,56.2746,56.2916,56.249,56.249,74620.0
2018-08-01 15:20:00,66.01,66.03,65.96,65.98,104887.0,56.2575,56.2746,56.2149,56.232,104887.0
2018-08-01 15:30:00,65.98,66.03,65.96,66.01,101704.0,56.232,56.2746,56.2149,56.2575,101704.0
2018-08-01 15:40:00,66.0,66.05,65.98,66.02,107906.0,56.249,56.2916,56.232,56.2661,107906.0
2018-08-01 15:50:00,66.02,66.14,66.01,66.08,321827.0,56.2661,56.3683,56.2575,56.3172,321827.0
2018-08-02 09:30:00,66.14,66.63,66.14,66.41,179329.0,56.3683,56.7859,56.3683,56.5984,179329.0
2018-08-02 09:40:00,66.37,66.42,66.15,66.24,60321.0,56.5644,56.607,56.3769,56.4536,60321.0
2018-08-02 09:50:00,66.23,66.42,66.13,66.36,144480.0,56.445,56.607,56.3598,56.5558,144480.0
2018-08-02 10:00:00,66.36,66.41,66.29,66.32,65622.0,56.5558,56.5984,56.4962,56.5217,65622.0
2018-08-02 10:10:00,66.32,66.67,66.32,66.6,36766.0,56.5217,56.82,56.5217,56.7604,36766.0
2018-08-02 10:20:00,66.6,66.65,66.39,66.4,59061.0,56.7604,56.803,56.5814,56.5899,59061.0
2018-08-02 10:30:00,66.39,66.56,66.38,66.45,81525.0,56.5814,56.7263,56.5729,56.6325,81525.0
2018-08-02 10:40:00,66.46,66.51,66.43,66.45,72852.0,56.6411,56.6837,56.6155,56.6325,72852.0
2018-08-02 10:50:00,66.45,66.65,66.42,66.65,64636.0,56.6325,56.803,56.607,56.803,64636.0
2018-08-02 11:00:00,66.65,66.82,66.64,66.76,79844.0,56.803,56.9479,56.7945,56.8967,79844.0
2018-08-02 11:10:00,66.76,66.81,66.71,66.79,34219.0,56.8967,56.9393,56.8541,56.9223,34219.0
2018-08-02 11:20:00,66.79,66.94,66.79,66.9,58603.0,56.9223,57.0501,56.9223,57.0161,58603.0
2018-08-02 11:30:00,66.91,66.95,66.82,66.84,67445.0,57.0246,57.0587,56.9479,56.9649,67445.0
2018-08-02 11:40:00,66.84,66.92,66.81,66.88,91001.0,56.9649,57.0331,56.9393,56.999,91001.0
2018-08-02 11:50:00,66.88,67.0,66.85,66.98,134105.0,56.999,57.1013,56.9734,57.0842,134105.0
2018-08-02 12:00:00,66.98,67.0,66.87,66.96,44781.0,57.0842,57.1013,56.9905,57.0672,44781.0
2018-08-02 12:10:00,66.95,67.01,66.91,66.92,47184.0,57.0587,57.1098,57.0246,57.0331,47184.0
2018-08-02 12:20:00,66.91,67.02,66.91,66.99,32314.0,57.0246,57.1183,57.0246,57.0928,32314.0
2018-08-02 12:30:00,67.0,67.06,66.99,67.0,60125.0,57.1013,57.1524,57.0928,57.1013,60125.0
2018-08-02 12:40:00,66.99,67.06,66.98,67.02,36966.0,57.0928,57.1524,57.0842,57.1183,36966.0
2018-08-02 12:50:00,67.02,67.11,67.01,67.06,99117.0,57.1183,57.195,57.1098,57.1524,99117.0
2018-08-02 13:00:00,67.07,67.11,67.02,67.09,41789.0,57.1609,57.195,57.1183,57.178,41789.0
2018-08-02 13:10:00,67.09,67.12,67.03,67.1,41046.0,57.178,57.2035,57.1268,57.1865,41046.0
2018-08-02 13:20:00,67.1,67.12,67.04,67.09,30223.0,57.1865,57.2035,57.1354,57.178,30223.0
2018-08-02 13:30:00,67.1,67.21,67.08,67.19,47170.0,57.1865,57.2803,57.1695,57.2632,47170.0
2018-08-02 13:40:00,67.2,67.32,67.2,67.27,73093.0,57.2717,57.374,57.2717,57.3314,73093.0
2018-08-02 13:50:00,67.26,67.42,67.26,67.41,51335.0,57.3229,57.4592,57.3229,57.4507,51335.0
2018-08-02 14:00:00,67.41,67.43,67.33,67.38,69200.0,57.4507,57.4677,57.3825,57.4251,69200.0
2018-08-02 14:10:00,67.38,67.38,67.24,67.24,83110.0,57.4251,57.4251,57.3058,57.3058,83110.0
2018-08-02 14:20:00,67.24,67.3,67.13,67.27,67350.0,57.3058,57.357,57.2121,57.3314,67350.0
2018-08-02 14:30:00,67.27,67.27,67.17,67.19,37877.0,57.3314,57.3314,57.2462,57.2632,37877.0
2018-08-02 14:40:00,67.18,67.2,67.1,67.12,33705.0,57.2547,57.2717,57.1865,57.2035,33705.0
2018-08-02 14:50:00,67.12,67.13,67.1,67.12,48797.0,57.2035,57.2121,57.1865,57.2035,48797.0
2018-08-02 15:00:00,67.12,67.18,67.06,67.09,53380.0,57.2035,57.2547,57.1524,57.178,53380.0
2018-08-02 15:10:00,67.09,67.13,67.05,67.13,40834.0,57.178,57.2121,57.1439,57.2121,40834.0
2018-08-02 15:20:00,67.13,67.22,67.12,67.16,70293.0,57.2121,57.2888,57.2035,57.2376,70293.0
2018-08-02 15:30:00,67.15,67.22,67.14,67.21,86400.0,57.2291,57.2888,57.2206,57.2803,86400.0
2018-08-02 15:40:00,67.2,67.26,67.16,67.25,127473.0,57.2717,57.3229,57.2376,57.3143,127473.0
2018-08-02 15:50:00,67.25,67.35,67.21,67.26,326929.0,57.3143,57.3996,57.2803,57.3229,326929.0
2018-08-03 09:30:00,67.37,67.62,66.83,67.49,141718.0,57.4166,57.6297,56.9564,57.5189,141718.0
2018-08-03 09:40:00,67.48,67.95,67.48,67.79,114598.0,57.5104,57.9109,57.5104,57.7746,114598.0
2018-08-03 09:50:00,67.76,67.81,67.62,67.62,47030.0,57.749,57.7916,57.6297,57.6297,47030.0
2018-08-03 10:00:00,67.6,67.74,67.6,67.72,77808.0,57.6126,57.7319,57.6126,57.7149,77808.0
2018-08-03 10:10:00,67.72,67.84,67.66,67.77,146476.0,57.7149,57.8172,57.6638,57.7575,146476.0
2018-08-03 10:20:00,67.76,68.0,67.72,67.88,256078.0,57.749,57.9535,57.7149,57.8513,256078.0
2018-08-03 10:30:00,67.88,68.09,67.86,68.0,195038.0,57.8513,58.0302,57.8342,57.9535,195038.0
2018-08-03 10:40:00,68.0,68.28,67.93,68.28,105102.0,57.9535,58.1922,57.8939,58.1922,105102.0
2018-08-03 10:50:00,68.28,68.41,68.2,68.41,109751.0,58.1922,58.303,58.124,58.303,109751.0
2018-08-03 11:00:00,68.4,68.43,68.2,68.23,89824.0,58.2944,58.32,58.124,58.1496,89824.0
2018-08-03 11:10:00,68.23,68.23,68.1,68.17,67094.0,58.1496,58.1496,58.0388,58.0984,67094.0
2018-08-03 11:20:00,68.17,68.18,68.09,68.09,57906.0,58.0984,58.1069,58.0302,58.0302,57906.0
2018-08-03 11:30:00,68.1,68.15,67.93,67.96,68924.0,58.0388,58.0814,57.8939,57.9194,68924.0
2018-08-03 11:40:00,67.95,67.95,67.76,67.77,128251.0,57.9109,57.9109,57.749,57.7575,128251.0
2018-08-03 11:50:00,67.77,67.81,67.68,67.68,175715.0,57.7575,57.7916,57.6808,57.6808,175715.0
2018-08-03 12:00:00,67.67,67.68,67.52,67.56,74399.0,57.6723,57.6808,57.5445,57.5785,74399.0
2018-08-03 12:10:00,67.55,67.65,67.54,67.61,68739.0,57.57,57.6552,57.5615,57.6212,68739.0
2018-08-03 12:20:00,67.61,67.69,67.59,67.61,49698.0,57.6212,57.6893,57.6041,57.6212,49698.0
2018-08-03 12:30:00,67.6,67.62,67.54,67.61,53228.0,57.6126,57.6297,57.5615,57.6212,53228.0
2018-08-03 12:40:00,67.61,67.68,67.59,67.66,68656.0,57.6212,57.6808,57.6041,57.6638,68656.0
2018-08-03 12:50:00,67.67,67.76,67.66,67.7,81514.0,57.6723,57.749,57.6638,57.6979,81514.0
2018-08-03 13:00:00,67.7,67.77,67.64,67.77,22803.0,57.6979,57.7575,57.6467,57.7575,22803.0
2018-08-03 13:10:00,67.77,67.77,67.7,67.74,24649.0,57.7575,57.7575,57.6979,57.7319,24649.0
2018-08-03 13:20:00,67.74,67.8,67.73,67.75,21575.0,57.7319,57.7831,57.7234,57.7405,21575.0
2018-08-03 13:30:00,67.74,67.78,67.65,67.66,22700.0,57.7319,57.766,57.6552,57.6638,22700.0
2018-08-03 13:40:00,67.66,67.67,67.59,67.61,27285.0,57.6638,57.6723,57.6041,57.6212,27285.0
2018-08-03 13:50:00,67.61,67.64,67.61,67.64,36066.0,57.6212,57.6467,57.6212,57.6467,36066.0
2018-08-03 14:00:00,67.64,67.64,67.57,67.64,34239.0,57.6467,57.6467,57.5871,57.6467,34239.0
2018-08-03 14:10:00,67.64,67.65,67.57,67.58,40793.0,57.6467,57.6552,57.5871,57.5956,40793.0
2018-08-03 14:20:00,67.57,67.63,67.57,67.63,53370.0,57.5871,57.6382,57.5871,57.6382,53370.0
2018-08-03 14:30:00,67.63,67.7,67.61,67.69,63346.0,57.6382,57.6979,57.6212,57.6893,63346.0
2018-08-03 14:40:00,67.69,67.77,67.68,67.72,28525.0,57.6893,57.7575,57.6808,57.7149,28525.0
2018-08-03 14:50:00,67.73,67.74,67.63,67.64,25990.0,57.7234,57.7319,57.6382,57.6467,25990.0
2018-08-03 15:00:00,67.63,67.64,67.55,67.61,50001.0,57.6382,57.6467,57.57,57.6212,50001.0
2018-08-03 15:10:00,67.61,67.63,67.58,67.6,30505.0,57.6212,57.6382,57.5956,57.6126,30505.0
2018-08-03 15:20:00,67.6,67.64,67.57,67.58,54358.0,57.6126,57.6467,57.5871,57.5956,54358.0
2018-08-03 15:30:00,67.58,67.6,67.53,67.59,73976.0,57.5956,57.6126,57.553,57.6041,73976.0
2018-08-03 15:40:00,67.59,67.61,67.56,67.58,91864.0,57.6041,57.6212,57.5785,57.5956,91864.0
2018-08-03 15:50:00,67.58,67.63,67.47,67.5,327746.0,57.5956,57.6382,57.5018,57.5274,327746.0
2018-08-06 09:30:00,67.45,67.61,67.22,67.42,109567.0,57.4848,57.6212,57.2888,57.4592,109567.0
2018-08-06 09:40:00,67.49,67.6,67.39,67.43,40222.0,57.5189,57.6126,57.4337,57.4677,40222.0
2018-08-06 09:50:00,67.43,67.56,67.32,67.38,35792.0,57.4677,57.5785,57.374,57.4251,35792.0
2018-08-06 10:00:00,67.41,67.44,67.31,67.44,36055.0,57.4507,57.4763,57.3655,57.4763,36055.0
2018-08-06 10:10:00,67.45,67.46,67.3,67.36,32093.0,57.4848,57.4933,57.357,57.4081,32093.0
2018-08-06 10:20:00,67.36,67.41,67.19,67.22,63149.0,57.4081,57.4507,57.2632,57.2888,63149.0
2018-08-06 10:30:00,67.23,67.38,67.18,67.31,45329.0,57.2973,57.4251,57.2547,57.3655,45329.0
2018-08-06 10:40:00,67.31,67.38,67.22,67.36,36810.0,57.3655,57.4251,57.2888,57.4081,36810.0
2018-08-06 10:50:00,67.35,67.35,67.21,67.24,37929.0,57.3996,57.3996,57.2803,57.3058,37929.0
2018-08-06 11:00:00,67.23,67.26,67.18,67.22,41142.0,57.2973,57.3229,57.2547,57.2888,41142.0
2018-08-06 11:10:00,67.22,67.29,67.19,67.22,23312.0,57.2888,57.3484,57.2632,57.2888,23312.0
2018-08-06 11:20:00,67.22,67.37,67.2,67.36,38086.0,57.2888,57.4166,57.2717,57.4081,38086.0
2018-08-06 11:30:00,67.37,67.39,67.32,67.36,75343.0,57.4166,57.4337,57.374,57.4081,75343.0
2018-08-06 11:40:00,67.35,67.44,67.35,67.42,36537.0,57.3996,57.4763,57.3996,57.4592,36537.0
2018-08-06 11:50:00,67.42,67.47,67.38,67.39,34847.0,57.4592,57.5018,57.4251,57.4337,34847.0
2018-08-06 12:00:00,67.39,67.48,67.35,67.46,40795.0,57.4337,57.5104,57.3996,57.4933,40795.0
2018-08-06 12:10:00,67.47,67.5,67.43,67.44,26416.0,57.5018,57.5274,57.4677,57.4763,26416.0
2018-08-06 12:20:00,67.45,67.51,67.45,67.49,28261.0,57.4848,57.5359,57.4848,57.5189,28261.0
2018-08-06 12:30:00,67.5,67.56,67.48,67.48,35253.0,57.5274,57.5785,57.5104,57.5104,35253.0
2018-08-06 12:40:00,67.48,67.57,67.48,67.56,22800.0,57.5104,57.5871,57.5104,57.5785,22800.0
2018-08-06 12:50:00,67.56,67.61,67.49,67.49,26102.0,57.5785,57.6212,57.5189,57.5189,26102.0
2018-08-06 13:00:00,67.5,67.53,67.48,67.51,31532.0,57.5274,57.553,57.5104,57.5359,31532.0
2018-08-06 13:10:00,67.51,67.53,67.47,67.51,31216.0,57.5359,57.553,57.5018,57.5359,31216.0
2018-08-06 13:20:00,67.52,67.56,67.46,67.51,30463.0,57.5445,57.5785,57.4933,57.5359,30463.0
2018-08-06 13:30:00,67.51,67.51,67.43,67.45,26209.0,57.5359,57.5359,57.4677,57.4848,26209.0
2018-08-06 13:40:00,67.45,67.46,67.39,67.42,19687.0,57.4848,57.4933,57.4337,57.4592,19687.0
2018-08-06 13:50:00,67.43,67.51,67.42,67.5,22625.0,57.4677,57.5359,57.4592,57.5274,22625.0
2018-08-06 14:00:00,67.5,67.51,67.41,67.43,23565.0,57.5274,57.5359,57.4507,57.4677,23565.0
2018-08-06 14:10:00,67.43,67.47,67.43,67.44,28937.0,57.4677,57.5018,57.4677,57.4763,28937.0
2018-08-06 14:20:00,67.45,67.46,67.43,67.43,18989.0,57.4848,57.4933,57.4677,57.4677,18989.0
2018-08-06 14:30:00,67.44,67.51,67.43,67.51,27351.0,57.4763,57.5359,57.4677,57.5359,27351.0
2018-08-06 14:40:00,67.51,67.54,67.47,67.53,36455.0,57.5359,57.5615,57.5018,57.553,36455.0
2018-08-06 14:50:00,67.53,67.55,67.5,67.5,25977.0,57.553,57.57,57.5274,57.5274,25977.0
2018-08-06 15:00:00,67.49,67.5,67.44,67.48,37277.0,57.5189,57.5274,57.4763,57.5104,37277.0
2018-08-06 15:10:00,67.49,67.52,67.44,67.45,44797.0,57.5189,57.5445,57.4763,57.4848,44797.0
2018-08-06 15:20:00,67.46,67.47,67.39,67.41,39954.0,57.4933,57.5018,57.4337,57.4507,39954.0
2018-08-06 15:30:00,67.41,67.42,67.34,67.37,55561.0,57.4507,57.4592,57.391,57.4166,55561.0
2018-08-06 15:40:00,67.37,67.42,67.36,67.4,83349.0,57.4166,57.4592,57.4081,57.4422,83349.0
2018-08-06 15:50:00,67.4,67.4,67.3,67.37,200794.0,57.4422,57.4422,57.357,57.4166,200794.0
2018-08-07 09:30:00,67.4,67.4,66.82,66.83,132530.0,57.4422,57.4422,56.9479,56.9564,132530.0
2018-08-07 09:40:00,66.83,66.84,66.65,66.7,62981.0,56.9564,56.9649,56.803,56.8456,62981.0
2018-08-07 09:50:00,66.72,66.73,66.56,66.67,68599.0,56.8626,56.8712,56.7263,56.82,68599.0
2018-08-07 10:00:00,66.67,66.77,66.65,66.69,56083.0,56.82,56.9053,56.803,56.8371,56083.0
2018-08-07 10:10:00,66.69,66.75,66.54,66.59,52518.0,56.8371,56.8882,56.7092,56.7519,52518.0
2018-08-07 10:20:00,66.59,66.71,66.59,66.68,46160.0,56.7519,56.8541,56.7519,56.8286,46160.0
2018-08-07 10:30:00,66.69,66.81,66.63,66.8,60679.0,56.8371,56.9393,56.7859,56.9308,60679.0
2018-08-07 10:40:00,66.79,66.89,66.7,66.88,47637.0,56.9223,57.0075,56.8456,56.999,47637.0
2018-08-07 10:50:00,66.88,66.93,66.85,66.91,34335.0,56.999,57.0416,56.9734,57.0246,34335.0
2018-08-07 11:00:00,66.9,67.02,66.89,67.02,41810.0,57.0161,57.1183,57.0075,57.1183,41810.0
2018-08-07 11:10:00,67.01,67.1,67.0,67.07,31829.0,57.1098,57.1865,57.1013,57.1609,31829.0
2018-08-07 11:20:00,67.06,67.13,67.01,67.07,60411.0,57.1524,57.2121,57.1098,57.1609,60411.0
2018-08-07 11:30:00,67.07,67.1,67.0,67.01,35737.0,57.1609,57.1865,57.1013,57.1098,35737.0
2018-08-07 11:40:00,67.01,67.07,66.98,67.04,36737.0,57.1098,57.1609,57.0842,57.1354,36737.0
2018-08-07 11:50:00,67.05,67.17,67.01,67.17,38268.0,57.1439,57.2462,57.1098,57.2462,38268.0
2018-08-07 12:00:00,67.16,67.23,67.13,67.21,40883.0,57.2376,57.2973,57.2121,57.2803,40883.0
2018-08-07 12:10:00,67.21,67.28,67.2,67.27,32262.0,57.2803,57.3399,57.2717,57.3314,32262.0
2018-08-07 12:20:00,67.26,67.28,67.23,67.24,22484.0,57.3229,57.3399,57.2973,57.3058,22484.0
2018-08-07 12:30:00,67.25,67.29,67.24,67.28,21487.0,57.3143,57.3484,57.3058,57.3399,21487.0
2018-08-07 12:40:00,67.28,67.29,67.21,67.21,27500.0,57.3399,57.3484,57.2803,57.2803,27500.0
2018-08-07 12:50:00,67.21,67.3,67.21,67.29,26330.0,57.2803,57.357,57.2803,57.3484,26330.0
2018-08-07 13:00:00,67.29,67.34,67.27,67.32,29396.0,57.3484,57.391,57.3314,57.374,29396.0
2018-08-07 13:10:00,67.33,67.33,67.19,67.22,35660.0,57.3825,57.3825,57.2632,57.2888,35660.0
2018-08-07 13:20:00,67.2,67.23,67.19,67.2,23290.0,57.2717,57.2973,57.2632,57.2717,23290.0
2018-08-07 13:30:00,67.2,67.25,67.16,67.21,18013.0,57.2717,57.3143,57.2376,57.2803,18013.0
2018-08-07 13:40:00,67.22,67.23,67.17,67.22,23142.0,57.2888,57.2973,57.2462,57.2888,23142.0
2018-08-07 13:50:00,67.21,67.26,67.2,67.21,23921.0,57.2803,57.3229,57.2717,57.2803,23921.0
2018-08-07 14:00:00,67.22,67.23,67.18,67.23,37719.0,57.2888,57.2973,57.2547,57.2973,37719.0
2018-08-07 14:10:00,67.21,67.26,67.21,67.25,21182.0,57.2803,57.3229,57.2803,57.3143,21182.0
2018-08-07 14:20:00,67.24,67.26,67.2,67.25,27453.0,57.3058,57.3229,57.2717,57.3143,27453.0
2018-08-07 14:30:00,67.26,67.26,67.22,67.22,29252.0,57.3229,57.3229,57.2888,57.2888,29252.0
2018-08-07 14:40:00,67.23,67.25,67.18,67.21,21959.0,57.2973,57.3143,57.2547,57.2803,21959.0
2018-08-07 14:50:00,67.21,67.23,67.2,67.23,18739.0,57.2803,57.2973,57.2717,57.2973,18739.0
2018-08-07 15:00:00,67.23,67.24,67.19,67.21,31980.0,57.2973,57.3058,57.2632,57.2803,31980.0
2018-08-07 15:10:00,67.21,67.23,67.18,67.2,29846.0,57.2803,57.2973,57.2547,57.2717,29846.0
2018-08-07 15:20:00,67.2,67.29,67.19,67.26,32603.0,57.2717,57.3484,57.2632,57.3229,32603.0
2018-08-07 15:30:00,67.26,67.26,67.18,67.21,54561.0,57.3229,57.3229,57.2547,57.2803,54561.0
2018-08-07 15:40:00,67.2,67.26,67.18,67.25,68975.0,57.2717,57.3229,57.2547,57.3143,68975.0
2018-08-07 15:50:00,67.26,67.26,67.19,67.23,143465.0,57.3229,57.3229,57.2632,57.2973,143465.0
2018-08-08 09:30:00,67.07,67.16,66.78,66.81,82423.0,57.1609,57.2376,56.9138,56.9393,82423.0
2018-08-08 09:40:00,66.85,67.0,66.82,66.95,29888.0,56.9734,57.1013,56.9479,57.0587,29888.0
2018-08-08 09:50:00,66.94,67.11,66.93,66.97,38017.0,57.0501,57.195,57.0416,57.0757,38017.0
2018-08-08 10:00:00,66.96,67.0,66.78,66.83,36291.0,57.0672,57.1013,56.9138,56.9564,36291.0
2018-08-08 10:10:00,66.82,66.95,66.81,66.93,48279.0,56.9479,57.0587,56.9393,57.0416,48279.0
2018-08-08 10:20:00,66.94,67.0,66.92,66.93,36534.0,57.0501,57.1013,57.0331,57.0416,36534.0
2018-08-08 10:30:00,66.93,66.94,66.79,66.82,33061.0,57.0416,57.0501,56.9223,56.9479,33061.0
2018-08-08 10:40:00,66.81,66.83,66.75,66.79,21625.0,56.9393,56.9564,56.8882,56.9223,21625.0
2018-08-08 10:50:00,66.79,66.82,66.77,66.8,28716.0,56.9223,56.9479,56.9053,56.9308,28716.0
2018-08-08 11:00:00,66.8,66.84,66.78,66.78,23746.0,56.9308,56.9649,56.9138,56.9138,23746.0
2018-08-08 11:10:00,66.78,66.83,66.76,66.82,28903.0,56.9138,56.9564,56.8967,56.9479,28903.0
2018-08-08 11:20:00,66.81,66.9,66.79,66.88,30414.0,56.9393,57.0161,56.9223,56.999,30414.0
2018-08-08 11:30:00,66.88,67.0,66.86,66.96,27092.0,56.999,57.1013,56.982,57.0672,27092.0
2018-08-08 11:40:00,66.96,66.96,66.88,66.91,54484.0,57.0672,57.0672,56.999,57.0246,54484.0
2018-08-08 11:50:00,66.91,66.95,66.9,66.95,12467.0,57.0246,57.0587,57.0161,57.0587,12467.0
2018-08-08 12:00:00,66.94,66.98,66.91,66.91,18009.0,57.0501,57.0842,57.0246,57.0246,18009.0
2018-08-08 12:10:00,66.9,66.94,66.84,66.85,11881.0,57.0161,57.0501,56.9649,56.9734,11881.0
2018-08-08 12:20:00,66.85,66.9,66.84,66.88,22064.0,56.9734,57.0161,56.9649,56.999,22064.0
2018-08-08 12:30:00,66.88,66.88,66.84,66.84,10161.0,56.999,56.999,56.9649,56.9649,10161.0
2018-08-08 12:40:00,66.85,66.91,66.85,66.87,17988.0,56.9734,57.0246,56.9734,56.9905,17988.0
2018-08-08 12:50:00,66.88,66.91,66.85,66.85,11332.0,56.999,57.0246,56.9734,56.9734,11332.0
2018-08-08 13:00:00,66.86,66.87,66.81,66.81,12312.0,56.982,56.9905,56.9393,56.9393,12312.0
2018-08-08 13:10:00,66.82,66.82,66.78,66.79,12805.0,56.9479,56.9479,56.9138,56.9223,12805.0
2018-08-08 13:20:00,66.8,66.83,66.78,66.83,12944.0,56.9308,56.9564,56.9138,56.9564,12944.0
2018-08-08 13:30:00,66.83,66.84,66.8,66.81,8824.0,56.9564,56.9649,56.9308,56.9393,8824.0
2018-08-08 13:40:00,66.81,66.82,66.79,66.81,8841.0,56.9393,56.9479,56.9223,56.9393,8841.0
2018-08-08 13:50:00,66.81,66.81,66.77,66.79,13727.0,56.9393,56.9393,56.9053,56.9223,13727.0
2018-08-08 14:00:00,66.79,66.86,66.78,66.84,14693.0,56.9223,56.982,56.9138,56.9649,14693.0
2018-08-08 14:10:00,66.85,66.85,66.78,66.78,16166.0,56.9734,56.9734,56.9138,56.9138,16166.0
2018-08-08 14:20:00,66.78,66.78,66.72,66.72,14135.0,56.9138,56.9138,56.8626,56.8626,14135.0
2018-08-08 14:30:00,66.72,66.76,66.71,66.72,18889.0,56.8626,56.8967,56.8541,56.8626,18889.0
2018-08-08 14:40:00,66.72,66.76,66.72,66.72,26415.0,56.8626,56.8967,56.8626,56.8626,26415.0
2018-08-08 14:50:00,66.72,66.72,66.6,66.64,44328.0,56.8626,56.8626,56.7604,56.7945,44328.0
2018-08-08 15:00:00,66.64,66.65,66.57,66.58,31830.0,56.7945,56.803,56.7348,56.7433,31830.0
2018-08-08 15:10:00,66.58,66.66,66.57,66.65,43466.0,56.7433,56.8115,56.7348,56.803,43466.0
2018-08-08 15:20:00,66.65,66.69,66.65,66.66,29354.0,56.803,56.8371,56.803,56.8115,29354.0
2018-08-08 15:30:00,66.67,66.68,66.63,66.65,48830.0,56.82,56.8286,56.7859,56.803,48830.0
2018-08-08 15:40:00,66.65,66.7,66.63,66.66,63816.0,56.803,56.8456,56.7859,56.8115,63816.0
2018-08-08 15:50:00,66.67,66.67,66.58,66.61,196410.0,56.82,56.82,56.7433,56.7689,196410.0
2018-08-09 09:30:00,66.46,66.67,66.31,66.34,80759.0,56.6411,56.82,56.5132,56.5388,80759.0
2018-08-09 09:40:00,66.33,66.41,66.2,66.39,61344.0,56.5303,56.5984,56.4195,56.5814,61344.0
2018-08-09 09:50:00,66.38,66.41,66.16,66.23,90267.0,56.5729,56.5984,56.3854,56.445,90267.0
2018-08-09 10:00:00,66.22,66.25,66.13,66.13,41101.0,56.4365,56.4621,56.3598,56.3598,41101.0
2018-08-09 10:10:00,66.13,66.33,66.12,66.3,47546.0,56.3598,56.5303,56.3513,56.5047,47546.0
2018-08-09 10:20:00,66.3,66.3,66.17,66.23,28601.0,56.5047,56.5047,56.3939,56.445,28601.0
2018-08-09 10:30:00,66.23,66.26,66.14,66.2,60915.0,56.445,56.4706,56.3683,56.4195,60915.0
2018-08-09 10:40:00,66.2,66.3,66.16,66.25,46297.0,56.4195,56.5047,56.3854,56.4621,46297.0
2018-08-09 10:50:00,66.25,66.27,66.11,66.15,34012.0,56.4621,56.4791,56.3428,56.3769,34012.0
2018-08-09 11:00:00,66.14,66.24,66.13,66.21,44477.0,56.3683,56.4536,56.3598,56.428,44477.0
2018-08-09 11:10:00,66.21,66.25,66.16,66.18,42556.0,56.428,56.4621,56.3854,56.4024,42556.0
2018-08-09 11:20:00,66.18,66.22,66.09,66.11,32886.0,56.4024,56.4365,56.3257,56.3428,32886.0
2018-08-09 11:30:00,66.11,66.17,66.01,66.01,40232.0,56.3428,56.3939,56.2575,56.2575,40232.0
2018-08-09 11:40:00,66.02,66.11,66.01,66.09,51745.0,56.2661,56.3428,56.2575,56.3257,51745.0
2018-08-09 11:50:00,66.08,66.11,65.99,66.02,50637.0,56.3172,56.3428,56.2405,56.2661,50637.0
2018-08-09 12:00:00,66.01,66.06,66.0,66.03,48073.0,56.2575,56.3002,56.249,56.2746,48073.0
2018-08-09 12:10:00,66.03,66.04,66.0,66.02,35748.0,56.2746,56.2831,56.249,56.2661,35748.0
2018-08-09 12:20:00,66.02,66.04,66.0,66.01,24797.0,56.2661,56.2831,56.249,56.2575,24797.0
2018-08-09 12:30:00,66.02,66.04,66.0,66.02,21917.0,56.2661,56.2831,56.249,56.2661,21917.0
2018-08-09 12:40:00,66.01,66.02,65.97,66.0,29965.0,56.2575,56.2661,56.2235,56.249,29965.0
2018-08-09 12:50:00,66.0,66.07,65.99,66.05,29359.0,56.249,56.3087,56.2405,56.2916,29359.0
2018-08-09 13:00:00,66.05,66.08,65.98,65.98,26548.0,56.2916,56.3172,56.232,56.232,26548.0
2018-08-09 13:10:00,65.98,66.01,65.97,66.01,25847.0,56.232,56.2575,56.2235,56.2575,25847.0
2018-08-09 13:20:00,66.01,66.05,65.98,66.05,27363.0,56.2575,56.2916,56.232,56.2916,27363.0
2018-08-09 13:30:00,66.05,66.06,65.95,65.95,34265.0,56.2916,56.3002,56.2064,56.2064,34265.0
2018-08-09 13:40:00,65.96,65.97,65.93,65.97,41452.0,56.2149,56.2235,56.1894,56.2235,41452.0
2018-08-09 13:50:00,65.97,65.99,65.93,65.94,32447.0,56.2235,56.2405,56.1894,56.1979,32447.0
2018-08-09 14:00:00,65.95,65.96,65.9,65.91,18846.0,56.2064,56.2149,56.1638,56.1723,18846.0
2018-08-09 14:10:00,65.9,65.94,65.88,65.92,48017.0,56.1638,56.1979,56.1467,56.1808,48017.0
2018-08-09 14:20:00,65.92,65.93,65.88,65.93,86037.0,56.1808,56.1894,56.1467,56.1894,86037.0
2018-08-09 14:30:00,65.93,66.02,65.93,65.98,60682.0,56.1894,56.2661,56.1894,56.232,60682.0
2018-08-09 14:40:00,65.98,66.0,65.96,65.98,36231.0,56.232,56.249,56.2149,56.232,36231.0
2018-08-09 14:50:00,65.99,66.0,65.95,65.95,37300.0,56.2405,56.249,56.2064,56.2064,37300.0
2018-08-09 15:00:00,65.96,65.96,65.9,65.92,77208.0,56.2149,56.2149,56.1638,56.1808,77208.0
2018-08-09 15:10:00,65.92,65.94,65.88,65.94,41569.0,56.1808,56.1979,56.1467,56.1979,41569.0
2018-08-09 15:20:00,65.95,65.95,65.91,65.92,39899.0,56.2064,56.2064,56.1723,56.1808,39899.0
2018-08-09 15:30:00,65.92,65.95,65.89,65.94,76722.0,56.1808,56.2064,56.1553,56.1979,76722.0
2018-08-09 15:40:00,65.93,65.94,65.89,65.89,118467.0,56.1894,56.1979,56.1553,56.1553,118467.0
2018-08-09 15:50:00,65.9,65.95,65.89,65.92,332392.0,56.1638,56.2064,56.1553,56.1808,332392.0
2018-08-10 09:30:00,65.76,65.76,65.27,65.48,217180.0,56.0445,56.0445,55.6269,55.8058,217180.0
2018-08-10 09:40:00,65.46,65.72,65.46,65.66,47387.0,55.7888,56.0104,55.7888,55.9593,47387.0
2018-08-10 09:50:00,65.68,65.85,65.62,65.69,122931.0,55.9763,56.1212,55.9252,55.9848,122931.0
2018-08-10 10:00:00,65.69,65.78,65.64,65.66,217995.0,55.9848,56.0615,55.9422,55.9593,217995.0
2018-08-10 10:10:00,65.65,65.67,65.47,65.52,56723.0,55.9507,55.9678,55.7973,55.8399,56723.0
2018-08-10 10:20:00,65.52,65.56,65.39,65.51,62159.0,55.8399,55.874,55.7291,55.8314,62159.0
2018-08-10 10:30:00,65.5,65.54,65.45,65.51,41768.0,55.8229,55.857,55.7803,55.8314,41768.0
2018-08-10 10:40:00,65.51,65.6,65.51,65.57,40272.0,55.8314,55.9081,55.8314,55.8825,40272.0
2018-08-10 10:50:00,65.58,65.58,65.46,65.51,45763.0,55.8911,55.8911,55.7888,55.8314,45763.0
2018-08-10 11:00:00,65.51,65.6,65.46,65.57,40088.0,55.8314,55.9081,55.7888,55.8825,40088.0
2018-08-10 11:10:00,65.56,65.64,65.53,65.63,36965.0,55.874,55.9422,55.8485,55.9337,36965.0
2018-08-10 11:20:00,65.64,65.74,65.63,65.74,39696.0,55.9422,56.0274,55.9337,56.0274,39696.0
2018-08-10 11:30:00,65.73,65.77,65.67,65.67,64152.0,56.0189,56.053,55.9678,55.9678,64152.0
2018-08-10 11:40:00,65.67,65.68,65.54,65.59,34532.0,55.9678,55.9763,55.857,55.8996,34532.0
2018-08-10 11:50:00,65.59,65.64,65.54,65.54,32320.0,55.8996,55.9422,55.857,55.857,32320.0
2018-08-10 12:00:00,65.53,65.53,65.46,65.51,25124.0,55.8485,55.8485,55.7888,55.8314,25124.0
2018-08-10 12:10:00,65.51,65.51,65.42,65.43,42418.0,55.8314,55.8314,55.7547,55.7632,42418.0
2018-08-10 12:20:00,65.43,65.43,65.36,65.41,48703.0,55.7632,55.7632,55.7036,55.7462,48703.0
2018-08-10 12:30:00,65.4,65.41,65.28,65.31,46718.0,55.7377,55.7462,55.6354,55.661,46718.0
2018-08-10 12:40:00,65.31,65.39,65.3,65.34,28420.0,55.661,55.7291,55.6524,55.6865,28420.0
2018-08-10 12:50:00,65.34,65.36,65.3,65.36,22935.0,55.6865,55.7036,55.6524,55.7036,22935.0
2018-08-10 13:00:00,65.35,65.45,65.34,65.45,27181.0,55.6951,55.7803,55.6865,55.7803,27181.0
2018-08-10 13:10:00,65.45,65.49,65.38,65.39,149640.0,55.7803,55.8144,55.7206,55.7291,149640.0
2018-08-10 13:20:00,65.4,65.46,65.39,65.44,27840.0,55.7377,55.7888,55.7291,55.7718,27840.0
2018-08-10 13:30:00,65.45,65.48,65.41,65.44,28060.0,55.7803,55.8058,55.7462,55.7718,28060.0
2018-08-10 13:40:00,65.44,65.44,65.35,65.39,45497.0,55.7718,55.7718,55.6951,55.7291,45497.0
2018-08-10 13:50:00,65.39,65.41,65.37,65.39,17545.0,55.7291,55.7462,55.7121,55.7291,17545.0
2018-08-10 14:00:00,65.38,65.45,65.38,65.44,24004.0,55.7206,55.7803,55.7206,55.7718,24004.0
2018-08-10 14:10:00,65.45,65.49,65.45,65.45,24408.0,55.7803,55.8144,55.7803,55.7803,24408.0
2018-08-10 14:20:00,65.44,65.47,65.39,65.4,31777.0,55.7718,55.7973,55.7291,55.7377,31777.0
2018-08-10 14:30:00,65.4,65.42,65.38,65.42,25213.0,55.7377,55.7547,55.7206,55.7547,25213.0
2018-08-10 14:40:00,65.42,65.45,65.38,65.38,18993.0,55.7547,55.7803,55.7206,55.7206,18993.0
2018-08-10 14:50:00,65.39,65.41,65.37,65.4,45433.0,55.7291,55.7462,55.7121,55.7377,45433.0
2018-08-10 15:00:00,65.39,65.39,65.29,65.31,36332.0,55.7291,55.7291,55.6439,55.661,36332.0
2018-08-10 15:10:00,65.3,65.33,65.26,65.3,37428.0,55.6524,55.678,55.6184,55.6524,37428.0
2018-08-10 15:20:00,65.31,65.45,65.31,65.39,48289.0,55.661,55.7803,55.661,55.7291,48289.0
2018-08-10 15:30:00,65.4,65.41,65.36,65.39,69769.0,55.7377,55.7462,55.7036,55.7291,69769.0
2018-08-10 15:40:00,65.38,65.42,65.33,65.4,85841.0,55.7206,55.7547,55.678,55.7377,85841.0
2018-08-10 15:50:00,65.39,65.48,65.38,65.42,174352.0,55.7291,55.8058,55.7206,55.7547,174352.0
2018-08-13 09:30:00,65.47,65.77,65.45,65.46,87164.0,55.7973,56.053,55.7803,55.7888,87164.0
2018-08-13 09:40:00,65.45,65.48,65.29,65.3,60745.0,55.7803,55.8058,55.6439,55.6524,60745.0
2018-08-13 09:50:00,65.29,65.3,65.22,65.23,51065.0,55.6439,55.6524,55.5843,55.5928,51065.0
2018-08-13 10:00:00,65.23,65.33,65.22,65.26,56998.0,55.5928,55.678,55.5843,55.6184,56998.0
2018-08-13 10:10:00,65.27,65.27,65.06,65.08,66599.0,55.6269,55.6269,55.4479,55.4649,66599.0
2018-08-13 10:20:00,65.07,65.18,65.06,65.06,44118.0,55.4564,55.5502,55.4479,55.4479,44118.0
2018-08-13 10:30:00,65.06,65.12,65.02,65.03,36221.0,55.4479,55.499,55.4138,55.4223,36221.0
2018-08-13 10:40:00,65.03,65.1,65.02,65.05,29602.0,55.4223,55.482,55.4138,55.4394,29602.0
2018-08-13 10:50:00,65.05,65.11,65.03,65.08,40826.0,55.4394,55.4905,55.4223,55.4649,40826.0
2018-08-13 11:00:00,65.08,65.17,65.07,65.11,40803.0,55.4649,55.5416,55.4564,55.4905,40803.0
2018-08-13 11:10:00,65.1,65.2,65.08,65.2,34842.0,55.482,55.5672,55.4649,55.5672,34842.0
2018-08-13 11:20:00,65.2,65.22,65.18,65.19,29705.0,55.5672,55.5843,55.5502,55.5587,29705.0
2018-08-13 11:30:00,65.19,65.22,65.13,65.14,38824.0,55.5587,55.5843,55.5076,55.5161,38824.0
2018-08-13 11:40:00,65.15,65.17,65.07,65.11,42024.0,55.5246,55.5416,55.4564,55.4905,42024.0
2018-08-13 11:50:00,65.1,65.11,65.03,65.03,81317.0,55.482,55.4905,55.4223,55.4223,81317.0
2018-08-13 12:00:00,65.03,65.06,65.01,65.03,39417.0,55.4223,55.4479,55.4053,55.4223,39417.0
2018-08-13 12:10:00,65.03,65.09,65.03,65.06,35051.0,55.4223,55.4735,55.4223,55.4479,35051.0
2018-08-13 12:20:00,65.06,65.15,65.06,65.12,24828.0,55.4479,55.5246,55.4479,55.499,24828.0
2018-08-13 12:30:00,65.12,65.19,65.1,65.17,32500.0,55.499,55.5587,55.482,55.5416,32500.0
2018-08-13 12:40:00,65.18,65.22,65.18,65.18,25167.0,55.5502,55.5843,55.5502,55.5502,25167.0
2018-08-13 12:50:00,65.18,65.2,65.14,65.17,32355.0,55.5502,55.5672,55.5161,55.5416,32355.0
2018-08-13 13:00:00,65.16,65.18,65.12,65.15,37325.0,55.5331,55.5502,55.499,55.5246,37325.0
2018-08-13 13:10:00,65.15,65.22,65.12,65.21,36963.0,55.5246,55.5843,55.499,55.5757,36963.0
2018-08-13 13:20:00,65.22,65.29,65.21,65.28,25600.0,55.5843,55.6439,55.5757,55.6354,25600.0
2018-08-13 13:30:00,65.29,65.36,65.29,65.35,36697.0,55.6439,55.7036,55.6439,55.6951,36697.0
2018-08-13 13:40:00,65.35,65.39,65.34,65.36,28157.0,55.6951,55.7291,55.6865,55.7036,28157.0
2018-08-13 13:50:00,65.35,65.36,65.29,65.29,34790.0,55.6951,55.7036,55.6439,55.6439,34790.0
2018-08-13 14:00:00,65.29,65.35,65.28,65.34,123984.0,55.6439,55.6951,55.6354,55.6865,123984.0
2018-08-13 14:10:00,65.33,65.41,65.3,65.39,42494.0,55.678,55.7462,55.6524,55.7291,42494.0
2018-08-13 14:20:00,65.4,65.47,65.39,65.44,63391.0,55.7377,55.7973,55.7291,55.7718,63391.0
2018-08-13 14:30:00,65.44,65.46,65.39,65.46,57666.0,55.7718,55.7888,55.7291,55.7888,57666.0
2018-08-13 14:40:00,65.46,65.57,65.44,65.55,77442.0,55.7888,55.8825,55.7718,55.8655,77442.0
2018-08-13 14:50:00,65.55,65.63,65.54,65.62,40422.0,55.8655,55.9337,55.857,55.9252,40422.0
2018-08-13 15:00:00,65.61,65.61,65.56,65.57,45220.0,55.9166,55.9166,55.874,55.8825,45220.0
2018-08-13 15:10:00,65.58,65.67,65.58,65.63,33660.0,55.8911,55.9678,55.8911,55.9337,33660.0
2018-08-13 15:20:00,65.63,65.65,65.59,65.61,56258.0,55.9337,55.9507,55.8996,55.9166,56258.0
2018-08-13 15:30:00,65.61,65.64,65.55,65.63,72204.0,55.9166,55.9422,55.8655,55.9337,72204.0
2018-08-13 15:40:00,65.63,65.69,65.54,65.54,113594.0,55.9337,55.9848,55.857,55.857,113594.0
2018-08-13 15:50:00,65.54,65.58,65.51,65.55,229800.0,55.857,55.8911,55.8314,55.8655,229800.0
2018-08-14 09:30:00,65.56,65.82,65.56,65.62,63035.0,55.874,56.0956,55.874,55.9252,63035.0
2018-08-14 09:40:00,65.63,65.87,65.6,65.83,37686.0,55.9337,56.1382,55.9081,56.1041,37686.0
2018-08-14 09:50:00,65.85,65.9,65.71,65.73,48015.0,56.1212,56.1638,56.0019,56.0189,48015.0
2018-08-14 10:00:00,65.72,65.76,65.61,65.69,45512.0,56.0104,56.0445,55.9166,55.9848,45512.0
2018-08-14 10:10:00,65.69,65.77,65.68,65.77,38375.0,55.9848,56.053,55.9763,56.053,38375.0
2018-08-14 10:20:00,65.77,65.77,65.69,65.7,47571.0,56.053,56.053,55.9848,55.9933,47571.0
2018-08-14 10:30:00,65.7,65.73,65.61,65.73,90679.0,55.9933,56.0189,55.9166,56.0189,90679.0
2018-08-14 10:40:00,65.74,65.78,65.7,65.73,49787.0,56.0274,56.0615,55.9933,56.0189,49787.0
2018-08-14 10:50:00,65.72,65.84,65.69,65.79,36818.0,56.0104,56.1127,55.9848,56.07,36818.0
2018-08-14 11:00:00,65.8,65.83,65.78,65.79,26640.0,56.0786,56.1041,56.0615,56.07,26640.0
2018-08-14 11:10:00,65.79,65.83,65.72,65.73,38849.0,56.07,56.1041,56.0104,56.0189,38849.0
2018-08-14 11:20:00,65.73,65.76,65.66,65.72,39338.0,56.0189,56.0445,55.9593,56.0104,39338.0
2018-08-14 11:30:00,65.73,65.77,65.72,65.73,35646.0,56.0189,56.053,56.0104,56.0189,35646.0
2018-08-14 11:40:00,65.73,65.81,65.73,65.76,38065.0,56.0189,56.0871,56.0189,56.0445,38065.0
2018-08-14 11:50:00,65.76,65.8,65.7,65.75,28532.0,56.0445,56.0786,55.9933,56.036,28532.0
2018-08-14 12:00:00,65.75,65.83,65.75,65.82,41322.0,56.036,56.1041,56.036,56.0956,41322.0
2018-08-14 12:10:00,65.81,65.82,65.76,65.78,30642.0,56.0871,56.0956,56.0445,56.0615,30642.0
2018-08-14 12:20:00,65.78,65.78,65.71,65.75,36931.0,56.0615,56.0615,56.0019,56.036,36931.0
2018-08-14 12:30:00,65.75,65.77,65.73,65.76,19669.0,56.036,56.053,56.0189,56.0445,19669.0
2018-08-14 12:40:00,65.76,65.79,65.7,65.7,24222.0,56.0445,56.07,55.9933,55.9933,24222.0
2018-08-14 12:50:00,65.7,65.74,65.66,65.66,25736.0,55.9933,56.0274,55.9593,55.9593,25736.0
2018-08-14 13:00:00,65.67,65.74,65.66,65.74,29803.0,55.9678,56.0274,55.9593,56.0274,29803.0
2018-08-14 13:10:00,65.74,65.76,65.73,65.74,19441.0,56.0274,56.0445,56.0189,56.0274,19441.0
2018-08-14 13:20:00,65.75,65.78,65.74,65.76,29235.0,56.036,56.0615,56.0274,56.0445,29235.0
2018-08-14 13:30:00,65.76,65.77,65.68,65.68,58301.0,56.0445,56.053,55.9763,55.9763,58301.0
2018-08-14 13:40:00,65.68,65.69,65.56,65.63,48523.0,55.9763,55.9848,55.874,55.9337,48523.0
2018-08-14 13:50:00,65.64,65.65,65.62,65.63,20049.0,55.9422,55.9507,55.9252,55.9337,20049.0
2018-08-14 14:00:00,65.64,65.65,65.6,65.6,31424.0,55.9422,55.9507,55.9081,55.9081,31424.0
2018-08-14 14:10:00,65.6,65.62,65.56,65.57,45338.0,55.9081,55.9252,55.874,55.8825,45338.0
2018-08-14 14:20:00,65.58,65.62,65.55,65.59,38403.0,55.8911,55.9252,55.8655,55.8996,38403.0
2018-08-14 14:30:00,65.59,65.61,65.57,65.6,20436.0,55.8996,55.9166,55.8825,55.9081,20436.0
2018-08-14 14:40:00,65.61,65.62,65.56,65.56,17085.0,55.9166,55.9252,55.874,55.874,17085.0
2018-08-14 14:50:00,65.56,65.6,65.54,65.59,35747.0,55.874,55.9081,55.857,55.8996,35747.0
2018-08-14 15:00:00,65.59,65.62,65.59,65.61,52492.0,55.8996,55.9252,55.8996,55.9166,52492.0
2018-08-14 15:10:00,65.62,65.64,65.61,65.64,40157.0,55.9252,55.9422,55.9166,55.9422,40157.0
2018-08-14 15:20:00,65.64,65.66,65.59,65.61,48974.0,55.9422,55.9593,55.8996,55.9166,48974.0
2018-08-14 15:30:00,65.61,65.63,65.59,65.6,71596.0,55.9166,55.9337,55.8996,55.9081,71596.0
2018-08-14 15:40:00,65.6,65.62,65.58,65.59,116625.0,55.9081,55.9252,55.8911,55.8996,116625.0
2018-08-14 15:50:00,65.59,65.6,65.49,65.53,295936.0,55.8996,55.9081,55.8144,55.8485,295936.0
2018-08-15 09:30:00,65.44,65.51,65.26,65.31,100670.0,55.7718,55.8314,55.6184,55.661,100670.0
2018-08-15 09:40:00,65.3,65.3,65.12,65.17,41260.0,55.6524,55.6524,55.499,55.5416,41260.0
2018-08-15 09:50:00,65.19,65.51,65.13,65.49,276611.0,55.5587,55.8314,55.5076,55.8144,276611.0
2018-08-15 10:00:00,65.49,65.53,65.41,65.48,262388.0,55.8144,55.8485,55.7462,55.8058,262388.0
2018-08-15 10:10:00,65.47,65.51,65.45,65.5,165061.0,55.7973,55.8314,55.7803,55.8229,165061.0
2018-08-15 10:20:00,65.5,65.64,65.49,65.6,185472.0,55.8229,55.9422,55.8144,55.9081,185472.0
2018-08-15 10:30:00,65.6,65.91,65.59,65.88,182510.0,55.9081,56.1723,55.8996,56.1467,182510.0
2018-08-15 10:40:00,65.88,65.91,65.67,65.67,73504.0,56.1467,56.1723,55.9678,55.9678,73504.0
2018-08-15 10:50:00,65.67,65.71,65.58,65.7,78041.0,55.9678,56.0019,55.8911,55.9933,78041.0
2018-08-15 11:00:00,65.71,65.72,65.59,65.67,116010.0,56.0019,56.0104,55.8996,55.9678,116010.0
2018-08-15 11:10:00,65.67,65.67,65.56,65.62,131676.0,55.9678,55.9678,55.874,55.9252,131676.0
2018-08-15 11:20:00,65.62,65.72,65.58,65.64,76962.0,55.9252,56.0104,55.8911,55.9422,76962.0
2018-08-15 11:30:00,65.65,65.7,65.63,65.68,53280.0,55.9507,55.9933,55.9337,55.9763,53280.0
2018-08-15 11:40:00,65.68,65.8,65.68,65.79,58532.0,55.9763,56.0786,55.9763,56.07,58532.0
2018-08-15 11:50:00,65.8,65.85,65.74,65.84,89187.0,56.0786,56.1212,56.0274,56.1127,89187.0
2018-08-15 12:00:00,65.83,65.86,65.78,65.82,72437.0,56.1041,56.1297,56.0615,56.0956,72437.0
2018-08-15 12:10:00,65.83,65.83,65.77,65.79,60471.0,56.1041,56.1041,56.053,56.07,60471.0
2018-08-15 12:20:00,65.8,65.8,65.72,65.74,54141.0,56.0786,56.0786,56.0104,56.0274,54141.0
2018-08-15 12:30:00,65.74,65.75,65.69,65.74,35203.0,56.0274,56.036,55.9848,56.0274,35203.0
2018-08-15 12:40:00,65.74,65.75,65.66,65.68,49019.0,56.0274,56.036,55.9593,55.9763,49019.0
2018-08-15 12:50:00,65.68,65.69,65.59,65.6,40793.0,55.9763,55.9848,55.8996,55.9081,40793.0
2018-08-15 13:00:00,65.59,65.63,65.56,65.58,66257.0,55.8996,55.9337,55.874,55.8911,66257.0
2018-08-15 13:10:00,65.59,65.59,65.52,65.53,42338.0,55.8996,55.8996,55.8399,55.8485,42338.0
2018-08-15 13:20:00,65.52,65.55,65.46,65.51,53957.0,55.8399,55.8655,55.7888,55.8314,53957.0
2018-08-15 13:30:00,65.52,65.53,65.45,65.52,40310.0,55.8399,55.8485,55.7803,55.8399,40310.0
2018-08-15 13:40:00,65.52,65.59,65.51,65.58,27086.0,55.8399,55.8996,55.8314,55.8911,27086.0
2018-08-15 13:50:00,65.57,65.62,65.55,65.62,26443.0,55.8825,55.9252,55.8655,55.9252,26443.0
2018-08-15 14:00:00,65.61,65.67,65.59,65.63,35354.0,55.9166,55.9678,55.8996,55.9337,35354.0
2018-08-15 14:10:00,65.63,65.7,65.63,65.69,35141.0,55.9337,55.9933,55.9337,55.9848,35141.0
2018-08-15 14:20:00,65.7,65.73,65.63,65.66,48588.0,55.9933,56.0189,55.9337,55.9593,48588.0
2018-08-15 14:30:00,65.66,65.72,65.66,65.7,61746.0,55.9593,56.0104,55.9593,55.9933,61746.0
2018-08-15 14:40:00,65.69,65.7,65.62,65.64,55330.0,55.9848,55.9933,55.9252,55.9422,55330.0
2018-08-15 14:50:00,65.64,65.68,65.58,65.64,54083.0,55.9422,55.9763,55.8911,55.9422,54083.0
2018-08-15 15:00:00,65.64,65.72,65.64,65.71,78947.0,55.9422,56.0104,55.9422,56.0019,78947.0
2018-08-15 15:10:00,65.7,65.71,65.67,65.7,57931.0,55.9933,56.0019,55.9678,55.9933,57931.0
2018-08-15 15:20:00,65.69,65.7,65.66,65.69,56869.0,55.9848,55.9933,55.9593,55.9848,56869.0
2018-08-15 15:30:00,65.69,65.88,65.68,65.84,208156.0,55.9848,56.1467,55.9763,56.1127,208156.0
2018-08-15 15:40:00,65.84,65.9,65.83,65.88,98170.0,56.1127,56.1638,56.1041,56.1467,98170.0
2018-08-15 15:50:00,65.88,65.91,65.81,65.84,263786.0,56.1467,56.1723,56.0871,56.1127,263786.0
2018-08-16 09:30:00,66.06,66.55,66.06,66.5,121933.0,56.3002,56.7178,56.3002,56.6751,121933.0
2018-08-16 09:40:00,66.53,66.58,66.4,66.53,69212.0,56.7007,56.7433,56.5899,56.7007,69212.0
2018-08-16 09:50:00,66.52,66.69,66.49,66.58,88657.0,56.6922,56.8371,56.6666,56.7433,88657.0
2018-08-16 10:00:00,66.57,66.63,66.33,66.37,105548.0,56.7348,56.7859,56.5303,56.5644,105548.0
2018-08-16 10:10:00,66.38,66.4,66.18,66.18,105949.0,56.5729,56.5899,56.4024,56.4024,105949.0
2018-08-16 10:20:00,66.18,66.4,66.13,66.37,64011.0,56.4024,56.5899,56.3598,56.5644,64011.0
2018-08-16 10:30:00,66.38,66.43,66.27,66.41,49822.0,56.5729,56.6155,56.4791,56.5984,49822.0
2018-08-16 10:40:00,66.41,66.51,66.39,66.51,48216.0,56.5984,56.6837,56.5814,56.6837,48216.0
2018-08-16 10:50:00,66.51,66.58,66.5,66.53,55524.0,56.6837,56.7433,56.6751,56.7007,55524.0
2018-08-16 11:00:00,66.53,66.59,66.5,66.5,48127.0,56.7007,56.7519,56.6751,56.6751,48127.0
2018-08-16 11:10:00,66.5,66.54,66.47,66.54,36344.0,56.6751,56.7092,56.6496,56.7092,36344.0
2018-08-16 11:20:00,66.53,66.64,66.5,66.64,60400.0,56.7007,56.7945,56.6751,56.7945,60400.0
2018-08-16 11:30:00,66.64,66.69,66.59,66.59,48582.0,56.7945,56.8371,56.7519,56.7519,48582.0
2018-08-16 11:40:00,66.59,66.59,66.5,66.53,44281.0,56.7519,56.7519,56.6751,56.7007,44281.0
2018-08-16 11:50:00,66.53,66.61,66.53,66.61,27507.0,56.7007,56.7689,56.7007,56.7689,27507.0
2018-08-16 12:00:00,66.62,66.73,66.57,66.73,44141.0,56.7774,56.8712,56.7348,56.8712,44141.0
2018-08-16 12:10:00,66.73,66.74,66.67,66.7,39021.0,56.8712,56.8797,56.82,56.8456,39021.0
2018-08-16 12:20:00,66.7,66.7,66.65,66.67,56150.0,56.8456,56.8456,56.803,56.82,56150.0
2018-08-16 12:30:00,66.67,66.67,66.59,66.63,56980.0,56.82,56.82,56.7519,56.7859,56980.0
2018-08-16 12:40:00,66.64,66.66,66.56,66.61,34393.0,56.7945,56.8115,56.7263,56.7689,34393.0
2018-08-16 12:50:00,66.6,66.67,66.58,66.66,29845.0,56.7604,56.82,56.7433,56.8115,29845.0
2018-08-16 13:00:00,66.65,66.69,66.62,66.69,32343.0,56.803,56.8371,56.7774,56.8371,32343.0
2018-08-16 13:10:00,66.69,66.69,66.62,66.67,104303.0,56.8371,56.8371,56.7774,56.82,104303.0
2018-08-16 13:20:00,66.67,66.77,66.67,66.76,39700.0,56.82,56.9053,56.82,56.8967,39700.0
2018-08-16 13:30:00,66.76,66.79,66.73,66.76,35869.0,56.8967,56.9223,56.8712,56.8967,35869.0
2018-08-16 13:40:00,66.76,66.8,66.73,66.79,24487.0,56.8967,56.9308,56.8712,56.9223,24487.0
2018-08-16 13:50:00,66.78,66.8,66.69,66.7,49977.0,56.9138,56.9308,56.8371,56.8456,49977.0
2018-08-16 14:00:00,66.69,66.7,66.63,66.64,40645.0,56.8371,56.8456,56.7859,56.7945,40645.0
2018-08-16 14:10:00,66.65,66.71,66.65,66.67,51246.0,56.803,56.8541,56.803,56.82,51246.0
2018-08-16 14:20:00,66.66,66.73,66.65,66.71,54602.0,56.8115,56.8712,56.803,56.8541,54602.0
2018-08-16 14:30:00,66.7,66.78,66.68,66.78,51659.0,56.8456,56.9138,56.8286,56.9138,51659.0
2018-08-16 14:40:00,66.78,66.79,66.72,66.77,34371.0,56.9138,56.9223,56.8626,56.9053,34371.0
2018-08-16 14:50:00,66.77,66.77,66.74,66.75,30864.0,56.9053,56.9053,56.8797,56.8882,30864.0
2018-08-16 15:00:00,66.74,66.78,66.74,66.77,49267.0,56.8797,56.9138,56.8797,56.9053,49267.0
2018-08-16 15:10:00,66.77,66.86,66.75,66.79,95753.0,56.9053,56.982,56.8882,56.9223,95753.0
2018-08-16 15:20:00,66.78,66.83,66.76,66.82,56193.0,56.9138,56.9564,56.8967,56.9479,56193.0
2018-08-16 15:30:00,66.83,66.83,66.73,66.73,86096.0,56.9564,56.9564,56.8712,56.8712,86096.0
2018-08-16 15:40:00,66.73,66.75,66.69,66.7,105919.0,56.8712,56.8882,56.8371,56.8456,105919.0
2018-08-16 15:50:00,66.69,66.74,66.64,66.73,236651.0,56.8371,56.8797,56.7945,56.8712,236651.0
2018-08-17 09:30:00,66.72,67.22,66.43,67.12,212777.0,56.8626,57.2888,56.6155,57.2035,212777.0
2018-08-17 09:40:00,67.13,67.25,67.05,67.05,70135.0,57.2121,57.3143,57.1439,57.1439,70135.0
2018-08-17 09:50:00,67.04,67.28,67.0,67.19,57774.0,57.1354,57.3399,57.1013,57.2632,57774.0
2018-08-17 10:00:00,67.19,67.36,67.19,67.29,129094.0,57.2632,57.4081,57.2632,57.3484,129094.0
2018-08-17 10:10:00,67.31,67.34,67.18,67.18,66881.0,57.3655,57.391,57.2547,57.2547,66881.0
2018-08-17 10:20:00,67.18,67.32,67.16,67.31,57360.0,57.2547,57.374,57.2376,57.3655,57360.0
2018-08-17 10:30:00,67.31,67.31,67.23,67.31,41509.0,57.3655,57.3655,57.2973,57.3655,41509.0
2018-08-17 10:40:00,67.3,67.35,67.28,67.34,41095.0,57.357,57.3996,57.3399,57.391,41095.0
2018-08-17 10:50:00,67.35,67.45,67.32,67.41,60439.0,57.3996,57.4848,57.374,57.4507,60439.0
2018-08-17 11:00:00,67.42,67.45,67.36,67.38,50357.0,57.4592,57.4848,57.4081,57.4251,50357.0
2018-08-17 11:10:00,67.39,67.43,67.36,67.38,46009.0,57.4337,57.4677,57.4081,57.4251,46009.0
2018-08-17 11:20:00,67.38,67.38,67.28,67.36,40762.0,57.4251,57.4251,57.3399,57.4081,40762.0
2018-08-17 11:30:00,67.36,67.49,67.35,67.42,130876.0,57.4081,57.5189,57.3996,57.4592,130876.0
2018-08-17 11:40:00,67.42,67.46,67.39,67.45,40257.0,57.4592,57.4933,57.4337,57.4848,40257.0
2018-08-17 11:50:00,67.45,67.46,67.4,67.45,37565.0,57.4848,57.4933,57.4422,57.4848,37565.0
2018-08-17 12:00:00,67.44,67.52,67.41,67.52,37961.0,57.4763,57.5445,57.4507,57.5445,37961.0
2018-08-17 12:10:00,67.52,67.55,67.49,67.53,54294.0,57.5445,57.57,57.5189,57.553,54294.0
2018-08-17 12:20:00,67.53,67.54,67.49,67.53,34358.0,57.553,57.5615,57.5189,57.553,34358.0
2018-08-17 12:30:00,67.53,67.55,67.49,67.5,58781.0,57.553,57.57,57.5189,57.5274,58781.0
2018-08-17 12:40:00,67.5,67.5,67.39,67.41,66167.0,57.5274,57.5274,57.4337,57.4507,66167.0
2018-08-17 12:50:00,67.41,67.45,67.41,67.43,37092.0,57.4507,57.4848,57.4507,57.4677,37092.0
2018-08-17 13:00:00,67.43,67.45,67.39,67.43,41946.0,57.4677,57.4848,57.4337,57.4677,41946.0
2018-08-17 13:10:00,67.43,67.46,67.42,67.46,24179.0,57.4677,57.4933,57.4592,57.4933,24179.0
2018-08-17 13:20:00,67.46,67.48,67.42,67.42,27782.0,57.4933,57.5104,57.4592,57.4592,27782.0
2018-08-17 13:30:00,67.42,67.43,67.41,67.42,24952.0,57.4592,57.4677,57.4507,57.4592,24952.0
2018-08-17 13:40:00,67.42,67.46,67.42,67.45,31745.0,57.4592,57.4933,57.4592,57.4848,31745.0
2018-08-17 13:50:00,67.45,67.49,67.43,67.47,44089.0,57.4848,57.5189,57.4677,57.5018,44089.0
2018-08-17 14:00:00,67.46,67.59,67.46,67.55,59346.0,57.4933,57.6041,57.4933,57.57,59346.0
2018-08-17 14:10:00,67.55,67.55,67.42,67.45,46330.0,57.57,57.57,57.4592,57.4848,46330.0
2018-08-17 14:20:00,67.45,67.51,67.43,67.5,35852.0,57.4848,57.5359,57.4677,57.5274,35852.0
2018-08-17 14:30:00,67.51,67.53,67.47,67.48,37445.0,57.5359,57.553,57.5018,57.5104,37445.0
2018-08-17 14:40:00,67.47,67.48,67.38,67.39,64265.0,57.5018,57.5104,57.4251,57.4337,64265.0
2018-08-17 14:50:00,67.4,67.44,67.39,67.44,124070.0,57.4422,57.4763,57.4337,57.4763,124070.0
2018-08-17 15:00:00,67.44,67.49,67.41,67.43,61721.0,57.4763,57.5189,57.4507,57.4677,61721.0
2018-08-17 15:10:00,67.42,67.48,67.42,67.43,61820.0,57.4592,57.5104,57.4592,57.4677,61820.0
2018-08-17 15:20:00,67.42,67.45,67.37,67.4,53270.0,57.4592,57.4848,57.4166,57.4422,53270.0
2018-08-17 15:30:00,67.4,67.45,67.39,67.45,55068.0,57.4422,57.4848,57.4337,57.4848,55068.0
2018-08-17 15:40:00,67.45,67.48,67.43,67.45,129844.0,57.4848,57.5104,57.4677,57.4848,129844.0
2018-08-17 15:50:00,67.44,67.52,67.43,67.5,364260.0,57.4763,57.5445,57.4677,57.5274,364260.0
2018-08-20 09:30:00,67.62,67.82,67.6,67.73,91123.0,57.6297,57.8001,57.6126,57.7234,91123.0
2018-08-20 09:40:00,67.72,67.88,67.71,67.84,39547.0,57.7149,57.8513,57.7064,57.8172,39547.0
2018-08-20 09:50:00,67.84,67.89,67.72,67.77,53210.0,57.8172,57.8598,57.7149,57.7575,53210.0
2018-08-20 10:00:00,67.78,67.79,67.7,67.74,51242.0,57.766,57.7746,57.6979,57.7319,51242.0
2018-08-20 10:10:00,67.74,67.75,67.67,67.73,41222.0,57.7319,57.7405,57.6723,57.7234,41222.0
2018-08-20 10:20:00,67.73,67.82,67.68,67.69,40376.0,57.7234,57.8001,57.6808,57.6893,40376.0
2018-08-20 10:30:00,67.69,67.74,67.66,67.67,45293.0,57.6893,57.7319,57.6638,57.6723,45293.0
2018-08-20 10:40:00,67.68,67.7,67.62,67.63,29641.0,57.6808,57.6979,57.6297,57.6382,29641.0
2018-08-20 10:50:00,67.62,67.76,67.62,67.72,30636.0,57.6297,57.749,57.6297,57.7149,30636.0
2018-08-20 11:00:00,67.72,67.77,67.65,67.67,49870.0,57.7149,57.7575,57.6552,57.6723,49870.0
2018-08-20 11:10:00,67.66,67.72,67.66,67.7,27206.0,57.6638,57.7149,57.6638,57.6979,27206.0
2018-08-20 11:20:00,67.69,67.71,67.64,67.65,26646.0,57.6893,57.7064,57.6467,57.6552,26646.0
2018-08-20 11:30:00,67.65,67.67,67.61,67.63,50114.0,57.6552,57.6723,57.6212,57.6382,50114.0
2018-08-20 11:40:00,67.63,67.66,67.58,67.61,43264.0,57.6382,57.6638,57.5956,57.6212,43264.0
2018-08-20 11:50:00,67.61,67.67,67.59,67.65,24190.0,57.6212,57.6723,57.6041,57.6552,24190.0
2018-08-20 12:00:00,67.65,67.69,67.63,67.69,18245.0,57.6552,57.6893,57.6382,57.6893,18245.0
2018-08-20 12:10:00,67.69,67.72,67.67,67.69,19862.0,57.6893,57.7149,57.6723,57.6893,19862.0
2018-08-20 12:20:00,67.69,67.71,67.65,67.66,17051.0,57.6893,57.7064,57.6552,57.6638,17051.0
2018-08-20 12:30:00,67.66,67.67,67.61,67.64,20247.0,57.6638,57.6723,57.6212,57.6467,20247.0
2018-08-20 12:40:00,67.64,67.68,67.63,67.66,30851.0,57.6467,57.6808,57.6382,57.6638,30851.0
2018-08-20 12:50:00,67.65,67.73,67.65,67.72,36301.0,57.6552,57.7234,57.6552,57.7149,36301.0
2018-08-20 13:00:00,67.72,67.74,67.7,67.72,53870.0,57.7149,57.7319,57.6979,57.7149,53870.0
2018-08-20 13:10:00,67.72,67.8,67.72,67.78,26746.0,57.7149,57.7831,57.7149,57.766,26746.0
2018-08-20 13:20:00,67.77,67.8,67.73,67.73,20340.0,57.7575,57.7831,57.7234,57.7234,20340.0
2018-08-20 13:30:00,67.74,67.76,67.72,67.72,29211.0,57.7319,57.749,57.7149,57.7149,29211.0
2018-08-20 13:40:00,67.73,67.74,67.72,67.73,18120.0,57.7234,57.7319,57.7149,57.7234,18120.0
2018-08-20 13:50:00,67.74,67.77,67.69,67.7,34722.0,57.7319,57.7575,57.6893,57.6979,34722.0
2018-08-20 14:00:00,67.7,67.72,67.65,67.67,28818.0,57.6979,57.7149,57.6552,57.6723,28818.0
2018-08-20 14:10:00,67.66,67.67,67.63,67.66,33324.0,57.6638,57.6723,57.6382,57.6638,33324.0
2018-08-20 14:20:00,67.66,67.68,67.64,67.65,24070.0,57.6638,57.6808,57.6467,57.6552,24070.0
2018-08-20 14:30:00,67.66,67.66,67.58,67.59,34343.0,57.6638,57.6638,57.5956,57.6041,34343.0
2018-08-20 14:40:00,67.59,67.64,67.58,67.63,25943.0,57.6041,57.6467,57.5956,57.6382,25943.0
2018-08-20 14:50:00,67.63,67.64,67.6,67.62,17490.0,57.6382,57.6467,57.6126,57.6297,17490.0
2018-08-20 15:00:00,67.61,67.68,67.6,67.66,18197.0,57.6212,57.6808,57.6126,57.6638,18197.0
2018-08-20 15:10:00,67.66,67.68,67.64,67.68,22134.0,57.6638,57.6808,57.6467,57.6808,22134.0
2018-08-20 15:20:00,67.68,67.71,67.67,67.69,21622.0,57.6808,57.7064,57.6723,57.6893,21622.0
2018-08-20 15:30:00,67.68,67.7,67.66,67.69,42395.0,57.6808,57.6979,57.6638,57.6893,42395.0
2018-08-20 15:40:00,67.69,67.73,67.68,67.68,71444.0,57.6893,57.7234,57.6808,57.6808,71444.0
2018-08-20 15:50:00,67.68,67.69,67.63,67.65,154821.0,57.6808,57.6893,57.6382,57.6552,154821.0
2018-08-21 09:30:00,67.56,67.69,67.37,67.44,160406.0,57.5785,57.6893,57.4166,57.4763,160406.0
2018-08-21 09:40:00,67.45,67.54,67.26,67.34,86334.0,57.4848,57.5615,57.3229,57.391,86334.0
2018-08-21 09:50:00,67.33,67.39,67.16,67.2,52911.0,57.3825,57.4337,57.2376,57.2717,52911.0
2018-08-21 10:00:00,67.21,67.23,67.03,67.16,71527.0,57.2803,57.2973,57.1268,57.2376,71527.0
2018-08-21 10:10:00,67.16,67.19,67.08,67.11,65820.0,57.2376,57.2632,57.1695,57.195,65820.0
2018-08-21 10:20:00,67.1,67.18,67.09,67.1,60308.0,57.1865,57.2547,57.178,57.1865,60308.0
2018-08-21 10:30:00,67.11,67.2,67.1,67.2,45630.0,57.195,57.2717,57.1865,57.2717,45630.0
2018-08-21 10:40:00,67.2,67.23,67.13,67.14,53072.0,57.2717,57.2973,57.2121,57.2206,53072.0
2018-08-21 10:50:00,67.14,67.16,67.03,67.1,39782.0,57.2206,57.2376,57.1268,57.1865,39782.0
2018-08-21 11:00:00,67.11,67.18,67.1,67.12,26437.0,57.195,57.2547,57.1865,57.2035,26437.0
2018-08-21 11:10:00,67.11,67.14,67.06,67.11,30463.0,57.195,57.2206,57.1524,57.195,30463.0
2018-08-21 11:20:00,67.11,67.16,67.08,67.15,26225.0,57.195,57.2376,57.1695,57.2291,26225.0
2018-08-21 11:30:00,67.16,67.18,67.11,67.18,24804.0,57.2376,57.2547,57.195,57.2547,24804.0
2018-08-21 11:40:00,67.18,67.31,67.18,67.28,47934.0,57.2547,57.3655,57.2547,57.3399,47934.0
2018-08-21 11:50:00,67.28,67.29,67.23,67.23,25291.0,57.3399,57.3484,57.2973,57.2973,25291.0
2018-08-21 12:00:00,67.23,67.27,67.2,67.25,19496.0,57.2973,57.3314,57.2717,57.3143,19496.0
2018-08-21 12:10:00,67.25,67.25,67.19,67.2,18096.0,57.3143,57.3143,57.2632,57.2717,18096.0
2018-08-21 12:20:00,67.2,67.21,67.16,67.2,15806.0,57.2717,57.2803,57.2376,57.2717,15806.0
2018-08-21 12:30:00,67.2,67.26,67.2,67.23,20931.0,57.2717,57.3229,57.2717,57.2973,20931.0
2018-08-21 12:40:00,67.22,67.24,67.16,67.17,30536.0,57.2888,57.3058,57.2376,57.2462,30536.0
2018-08-21 12:50:00,67.18,67.21,67.17,67.2,39226.0,57.2547,57.2803,57.2462,57.2717,39226.0
2018-08-21 13:00:00,67.2,67.21,67.17,67.17,29395.0,57.2717,57.2803,57.2462,57.2462,29395.0
2018-08-21 13:10:00,67.16,67.22,67.13,67.21,22745.0,57.2376,57.2888,57.2121,57.2803,22745.0
2018-08-21 13:20:00,67.21,67.25,67.17,67.18,45537.0,57.2803,57.3143,57.2462,57.2547,45537.0
2018-08-21 13:30:00,67.18,67.19,67.15,67.19,42088.0,57.2547,57.2632,57.2291,57.2632,42088.0
2018-08-21 13:40:00,67.18,67.2,67.15,67.16,21695.0,57.2547,57.2717,57.2291,57.2376,21695.0
2018-08-21 13:50:00,67.17,67.23,67.15,67.22,26170.0,57.2462,57.2973,57.2291,57.2888,26170.0
2018-08-21 14:00:00,67.22,67.24,67.19,67.19,29330.0,57.2888,57.3058,57.2632,57.2632,29330.0
2018-08-21 14:10:00,67.18,67.23,67.17,67.21,17949.0,57.2547,57.2973,57.2462,57.2803,17949.0
2018-08-21 14:20:00,67.21,67.24,67.2,67.23,25999.0,57.2803,57.3058,57.2717,57.2973,25999.0
2018-08-21 14:30:00,67.22,67.23,67.17,67.18,23401.0,57.2888,57.2973,57.2462,57.2547,23401.0
2018-08-21 14:40:00,67.19,67.3,67.18,67.27,39352.0,57.2632,57.357,57.2547,57.3314,39352.0
2018-08-21 14:50:00,67.28,67.38,67.27,67.38,30169.0,57.3399,57.4251,57.3314,57.4251,30169.0
2018-08-21 15:00:00,67.38,67.44,67.37,67.41,25166.0,57.4251,57.4763,57.4166,57.4507,25166.0
2018-08-21 15:10:00,67.41,67.43,67.38,67.41,26282.0,57.4507,57.4677,57.4251,57.4507,26282.0
2018-08-21 15:20:00,67.42,67.43,67.39,67.42,37512.0,57.4592,57.4677,57.4337,57.4592,37512.0
2018-08-21 15:30:00,67.42,67.44,67.38,67.39,56874.0,57.4592,57.4763,57.4251,57.4337,56874.0
2018-08-21 15:40:00,67.38,67.43,67.35,67.37,68391.0,57.4251,57.4677,57.3996,57.4166,68391.0
2018-08-21 15:50:00,67.37,67.47,67.37,67.4,192441.0,57.4166,57.5018,57.4166,57.4422,192441.0
2018-08-22 09:30:00,67.4,67.45,66.99,67.23,80988.0,57.4422,57.4848,57.0928,57.2973,80988.0
2018-08-22 09:40:00,67.23,67.3,67.2,67.27,33153.0,57.2973,57.357,57.2717,57.3314,33153.0
2018-08-22 09:50:00,67.29,67.31,67.16,67.19,45955.0,57.3484,57.3655,57.2376,57.2632,45955.0
2018-08-22 10:00:00,67.18,67.23,67.14,67.19,36648.0,57.2547,57.2973,57.2206,57.2632,36648.0
2018-08-22 10:10:00,67.19,67.26,67.12,67.18,50559.0,57.2632,57.3229,57.2035,57.2547,50559.0
2018-08-22 10:20:00,67.17,67.2,67.09,67.12,37759.0,57.2462,57.2717,57.178,57.2035,37759.0
2018-08-22 10:30:00,67.14,67.25,67.11,67.25,32078.0,57.2206,57.3143,57.195,57.3143,32078.0
2018-08-22 10:40:00,67.24,67.24,67.18,67.2,56813.0,57.3058,57.3058,57.2547,57.2717,56813.0
2018-08-22 10:50:00,67.2,67.22,67.09,67.13,60035.0,57.2717,57.2888,57.178,57.2121,60035.0
2018-08-22 11:00:00,67.12,67.13,67.05,67.08,44385.0,57.2035,57.2121,57.1439,57.1695,44385.0
2018-08-22 11:10:00,67.08,67.14,67.07,67.13,40452.0,57.1695,57.2206,57.1609,57.2121,40452.0
2018-08-22 11:20:00,67.13,67.14,67.08,67.1,41638.0,57.2121,57.2206,57.1695,57.1865,41638.0
2018-08-22 11:30:00,67.11,67.18,67.1,67.11,63867.0,57.195,57.2547,57.1865,57.195,63867.0
2018-08-22 11:40:00,67.11,67.16,67.09,67.12,32216.0,57.195,57.2376,57.178,57.2035,32216.0
2018-08-22 11:50:00,67.11,67.13,67.09,67.11,33854.0,57.195,57.2121,57.178,57.195,33854.0
2018-08-22 12:00:00,67.1,67.15,67.1,67.11,26073.0,57.1865,57.2291,57.1865,57.195,26073.0
2018-08-22 12:10:00,67.12,67.15,67.09,67.1,35452.0,57.2035,57.2291,57.178,57.1865,35452.0
2018-08-22 12:20:00,67.09,67.12,67.07,67.08,44101.0,57.178,57.2035,57.1609,57.1695,44101.0
2018-08-22 12:30:00,67.09,67.09,67.01,67.05,28242.0,57.178,57.178,57.1098,57.1439,28242.0
2018-08-22 12:40:00,67.05,67.05,67.02,67.03,12127.0,57.1439,57.1439,57.1183,57.1268,12127.0
2018-08-22 12:50:00,67.02,67.07,67.01,67.06,36133.0,57.1183,57.1609,57.1098,57.1524,36133.0
2018-08-22 13:00:00,67.06,67.06,66.99,67.01,19426.0,57.1524,57.1524,57.0928,57.1098,19426.0
2018-08-22 13:10:00,67.01,67.05,67.0,67.02,25858.0,57.1098,57.1439,57.1013,57.1183,25858.0
2018-08-22 13:20:00,67.02,67.06,66.99,67.06,32515.0,57.1183,57.1524,57.0928,57.1524,32515.0
2018-08-22 13:30:00,67.06,67.06,67.0,67.02,16289.0,57.1524,57.1524,57.1013,57.1183,16289.0
2018-08-22 13:40:00,67.01,67.07,67.0,67.06,21037.0,57.1098,57.1609,57.1013,57.1524,21037.0
2018-08-22 13:50:00,67.06,67.12,67.05,67.12,20207.0,57.1524,57.2035,57.1439,57.2035,20207.0
2018-08-22 14:00:00,67.13,67.24,67.11,67.18,40335.0,57.2121,57.3058,57.195,57.2547,40335.0
2018-08-22 14:10:00,67.17,67.18,67.04,67.05,33546.0,57.2462,57.2547,57.1354,57.1439,33546.0
2018-08-22 14:20:00,67.05,67.06,67.0,67.02,22580.0,57.1439,57.1524,57.1013,57.1183,22580.0
2018-08-22 14:30:00,67.01,67.04,67.0,67.02,24098.0,57.1098,57.1354,57.1013,57.1183,24098.0
2018-08-22 14:40:00,67.02,67.03,66.99,67.0,64158.0,57.1183,57.1268,57.0928,57.1013,64158.0
2018-08-22 14:50:00,67.0,67.04,67.0,67.03,23410.0,57.1013,57.1354,57.1013,57.1268,23410.0
2018-08-22 15:00:00,67.04,67.06,67.01,67.02,26782.0,57.1354,57.1524,57.1098,57.1183,26782.0
2018-08-22 15:10:00,67.02,67.05,67.0,67.03,24543.0,57.1183,57.1439,57.1013,57.1268,24543.0
2018-08-22 15:20:00,67.03,67.06,67.02,67.03,18708.0,57.1268,57.1524,57.1183,57.1268,18708.0
2018-08-22 15:30:00,67.04,67.07,67.03,67.07,29253.0,57.1354,57.1609,57.1268,57.1609,29253.0
2018-08-22 15:40:00,67.06,67.09,67.03,67.03,113159.0,57.1524,57.178,57.1268,57.1268,113159.0
2018-08-22 15:50:00,67.03,67.04,66.99,67.0,148813.0,57.1268,57.1354,57.0928,57.1013,148813.0
2018-08-23 09:30:00,66.72,66.96,66.68,66.74,120738.0,56.8626,57.0672,56.8286,56.8797,120738.0
2018-08-23 09:40:00,66.73,66.86,66.69,66.75,51866.0,56.8712,56.982,56.8371,56.8882,51866.0
2018-08-23 09:50:00,66.76,66.84,66.7,66.74,44654.0,56.8967,56.9649,56.8456,56.8797,44654.0
2018-08-23 10:00:00,66.73,66.93,66.71,66.87,60202.0,56.8712,57.0416,56.8541,56.9905,60202.0
2018-08-23 10:10:00,66.86,66.95,66.8,66.93,68148.0,56.982,57.0587,56.9308,57.0416,68148.0
2018-08-23 10:20:00,66.93,66.94,66.83,66.92,42187.0,57.0416,57.0501,56.9564,57.0331,42187.0
2018-08-23 10:30:00,66.92,66.98,66.83,66.83,28221.0,57.0331,57.0842,56.9564,56.9564,28221.0
2018-08-23 10:40:00,66.83,66.88,66.8,66.82,34762.0,56.9564,56.999,56.9308,56.9479,34762.0
2018-08-23 10:50:00,66.83,66.87,66.81,66.82,37046.0,56.9564,56.9905,56.9393,56.9479,37046.0
2018-08-23 11:00:00,66.84,66.91,66.79,66.91,36393.0,56.9649,57.0246,56.9223,57.0246,36393.0
2018-08-23 11:10:00,66.9,66.99,66.89,66.93,59145.0,57.0161,57.0928,57.0075,57.0416,59145.0
2018-08-23 11:20:00,66.92,67.0,66.91,66.94,88184.0,57.0331,57.1013,57.0246,57.0501,88184.0
2018-08-23 11:30:00,66.93,67.03,66.93,67.01,45379.0,57.0416,57.1268,57.0416,57.1098,45379.0
2018-08-23 11:40:00,67.02,67.1,67.0,67.01,42785.0,57.1183,57.1865,57.1013,57.1098,42785.0
2018-08-23 11:50:00,67.02,67.03,66.93,66.94,44999.0,57.1183,57.1268,57.0416,57.0501,44999.0
2018-08-23 12:00:00,66.94,66.97,66.9,66.91,38761.0,57.0501,57.0757,57.0161,57.0246,38761.0
2018-08-23 12:10:00,66.91,66.94,66.88,66.91,16901.0,57.0246,57.0501,56.999,57.0246,16901.0
2018-08-23 12:20:00,66.9,66.92,66.86,66.88,23350.0,57.0161,57.0331,56.982,56.999,23350.0
2018-08-23 12:30:00,66.88,66.88,66.78,66.78,23050.0,56.999,56.999,56.9138,56.9138,23050.0
2018-08-23 12:40:00,66.78,66.84,66.77,66.79,34950.0,56.9138,56.9649,56.9053,56.9223,34950.0
2018-08-23 12:50:00,66.78,66.78,66.71,66.74,37167.0,56.9138,56.9138,56.8541,56.8797,37167.0
2018-08-23 13:00:00,66.73,66.76,66.72,66.73,18507.0,56.8712,56.8967,56.8626,56.8712,18507.0
2018-08-23 13:10:00,66.73,66.77,66.71,66.72,48991.0,56.8712,56.9053,56.8541,56.8626,48991.0
2018-08-23 13:20:00,66.73,66.77,66.7,66.75,23654.0,56.8712,56.9053,56.8456,56.8882,23654.0
2018-08-23 13:30:00,66.76,66.76,66.69,66.73,42567.0,56.8967,56.8967,56.8371,56.8712,42567.0
2018-08-23 13:40:00,66.73,66.76,66.71,66.76,21971.0,56.8712,56.8967,56.8541,56.8967,21971.0
2018-08-23 13:50:00,66.76,66.77,66.75,66.75,11440.0,56.8967,56.9053,56.8882,56.8882,11440.0
2018-08-23 14:00:00,66.76,66.76,66.72,66.74,23577.0,56.8967,56.8967,56.8626,56.8797,23577.0
2018-08-23 14:10:00,66.74,66.81,66.73,66.78,24651.0,56.8797,56.9393,56.8712,56.9138,24651.0
2018-08-23 14:20:00,66.78,66.81,66.77,66.78,21905.0,56.9138,56.9393,56.9053,56.9138,21905.0
2018-08-23 14:30:00,66.78,66.79,66.76,66.78,21228.0,56.9138,56.9223,56.8967,56.9138,21228.0
2018-08-23 14:40:00,66.77,66.79,66.76,66.78,20555.0,56.9053,56.9223,56.8967,56.9138,20555.0
2018-08-23 14:50:00,66.77,66.78,66.72,66.75,27400.0,56.9053,56.9138,56.8626,56.8882,27400.0
2018-08-23 15:00:00,66.75,66.75,66.72,66.72,35328.0,56.8882,56.8882,56.8626,56.8626,35328.0
2018-08-23 15:10:00,66.73,66.73,66.65,66.65,33415.0,56.8712,56.8712,56.803,56.803,33415.0
2018-08-23 15:20:00,66.66,66.67,66.6,66.61,40308.0,56.8115,56.82,56.7604,56.7689,40308.0
2018-08-23 15:30:00,66.61,66.62,66.55,66.55,48556.0,56.7689,56.7774,56.7178,56.7178,48556.0
2018-08-23 15:40:00,66.56,66.56,66.47,66.5,118201.0,56.7263,56.7263,56.6496,56.6751,118201.0
2018-08-23 15:50:00,66.5,66.6,66.49,66.58,225185.0,56.6751,56.7604,56.6666,56.7433,225185.0
2018-08-24 09:30:00,66.55,66.57,66.34,66.52,82412.0,56.7178,56.7348,56.5388,56.6922,82412.0
2018-08-24 09:40:00,66.53,66.63,66.47,66.58,38077.0,56.7007,56.7859,56.6496,56.7433,38077.0
2018-08-24 09:50:00,66.59,66.62,66.44,66.47,34004.0,56.7519,56.7774,56.624,56.6496,34004.0
2018-08-24 10:00:00,66.45,66.57,66.39,66.55,37439.0,56.6325,56.7348,56.5814,56.7178,37439.0
2018-08-24 10:10:00,66.54,66.59,66.53,66.54,44247.0,56.7092,56.7519,56.7007,56.7092,44247.0
2018-08-24 10:20:00,66.55,66.64,66.54,66.56,50694.0,56.7178,56.7945,56.7092,56.7263,50694.0
2018-08-24 10:30:00,66.57,66.66,66.56,66.66,38480.0,56.7348,56.8115,56.7263,56.8115,38480.0
2018-08-24 10:40:00,66.66,66.69,66.61,66.62,32591.0,56.8115,56.8371,56.7689,56.7774,32591.0
2018-08-24 10:50:00,66.62,66.67,66.61,66.65,48962.0,56.7774,56.82,56.7689,56.803,48962.0
2018-08-24 11:00:00,66.66,66.68,66.61,66.66,42640.0,56.8115,56.8286,56.7689,56.8115,42640.0
2018-08-24 11:10:00,66.66,66.76,66.66,66.76,32856.0,56.8115,56.8967,56.8115,56.8967,32856.0
2018-08-24 11:20:00,66.76,66.79,66.73,66.73,31574.0,56.8967,56.9223,56.8712,56.8712,31574.0
2018-08-24 11:30:00,66.74,66.83,66.73,66.8,30166.0,56.8797,56.9564,56.8712,56.9308,30166.0
2018-08-24 11:40:00,66.81,66.82,66.76,66.81,49609.0,56.9393,56.9479,56.8967,56.9393,49609.0
2018-08-24 11:50:00,66.81,66.83,66.8,66.83,67499.0,56.9393,56.9564,56.9308,56.9564,67499.0
2018-08-24 12:00:00,66.83,66.93,66.82,66.91,33889.0,56.9564,57.0416,56.9479,57.0246,33889.0
2018-08-24 12:10:00,66.92,66.94,66.9,66.91,17139.0,57.0331,57.0501,57.0161,57.0246,17139.0
2018-08-24 12:20:00,66.91,66.98,66.9,66.98,21250.0,57.0246,57.0842,57.0161,57.0842,21250.0
2018-08-24 12:30:00,66.98,66.98,66.9,66.9,15761.0,57.0842,57.0842,57.0161,57.0161,15761.0
2018-08-24 12:40:00,66.9,66.92,66.88,66.92,15963.0,57.0161,57.0331,56.999,57.0331,15963.0
2018-08-24 12:50:00,66.91,66.95,66.89,66.93,12646.0,57.0246,57.0587,57.0075,57.0416,12646.0
2018-08-24 13:00:00,66.93,67.01,66.93,66.97,25036.0,57.0416,57.1098,57.0416,57.0757,25036.0
2018-08-24 13:10:00,66.98,67.0,66.97,66.97,12589.0,57.0842,57.1013,57.0757,57.0757,12589.0
2018-08-24 13:20:00,66.98,66.99,66.95,66.99,26002.0,57.0842,57.0928,57.0587,57.0928,26002.0
2018-08-24 13:30:00,66.98,66.99,66.87,66.9,19533.0,57.0842,57.0928,56.9905,57.0161,19533.0
2018-08-24 13:40:00,66.9,66.93,66.88,66.9,16520.0,57.0161,57.0416,56.999,57.0161,16520.0
2018-08-24 13:50:00,66.91,66.93,66.89,66.92,19929.0,57.0246,57.0416,57.0075,57.0331,19929.0
2018-08-24 14:00:00,66.92,66.93,66.88,66.89,17550.0,57.0331,57.0416,56.999,57.0075,17550.0
2018-08-24 14:10:00,66.89,66.91,66.87,66.9,20494.0,57.0075,57.0246,56.9905,57.0161,20494.0
2018-08-24 14:20:00,66.89,66.92,66.86,66.87,21303.0,57.0075,57.0331,56.982,56.9905,21303.0
2018-08-24 14:30:00,66.87,66.88,66.83,66.86,21138.0,56.9905,56.999,56.9564,56.982,21138.0
2018-08-24 14:40:00,66.87,66.94,66.86,66.94,25903.0,56.9905,57.0501,56.982,57.0501,25903.0
2018-08-24 14:50:00,66.94,66.94,66.87,66.9,25270.0,57.0501,57.0501,56.9905,57.0161,25270.0
2018-08-24 15:00:00,66.9,66.91,66.86,66.86,17913.0,57.0161,57.0246,56.982,56.982,17913.0
2018-08-24 15:10:00,66.86,66.94,66.85,66.94,22964.0,56.982,57.0501,56.9734,57.0501,22964.0
2018-08-24 15:20:00,66.94,66.95,66.86,66.88,43495.0,57.0501,57.0587,56.982,56.999,43495.0
2018-08-24 15:30:00,66.89,66.9,66.83,66.89,44748.0,57.0075,57.0161,56.9564,57.0075,44748.0
2018-08-24 15:40:00,66.89,66.94,66.87,66.92,57032.0,57.0075,57.0501,56.9905,57.0331,57032.0
2018-08-24 15:50:00,66.93,66.95,66.85,66.88,175209.0,57.0416,57.0587,56.9734,56.999,175209.0
2018-08-27 09:30:00,67.14,67.32,67.12,67.27,83576.0,57.2206,57.374,57.2035,57.3314,83576.0
2018-08-27 09:40:00,67.28,67.32,67.07,67.07,41925.0,57.3399,57.374,57.1609,57.1609,41925.0
2018-08-27 09:50:00,67.08,67.14,67.02,67.03,23742.0,57.1695,57.2206,57.1183,57.1268,23742.0
2018-08-27 10:00:00,67.02,67.05,66.89,66.95,42234.0,57.1183,57.1439,57.0075,57.0587,42234.0
2018-08-27 10:10:00,66.94,66.99,66.89,66.91,38516.0,57.0501,57.0928,57.0075,57.0246,38516.0
2018-08-27 10:20:00,66.9,66.96,66.85,66.86,38734.0,57.0161,57.0672,56.9734,56.982,38734.0
2018-08-27 10:30:00,66.87,66.87,66.61,66.64,54203.0,56.9905,56.9905,56.7689,56.7945,54203.0
2018-08-27 10:40:00,66.64,66.72,66.62,66.66,37396.0,56.7945,56.8626,56.7774,56.8115,37396.0
2018-08-27 10:50:00,66.67,66.76,66.66,66.71,50020.0,56.82,56.8967,56.8115,56.8541,50020.0
2018-08-27 11:00:00,66.71,66.82,66.7,66.81,30869.0,56.8541,56.9479,56.8456,56.9393,30869.0
2018-08-27 11:10:00,66.81,66.83,66.77,66.81,30107.0,56.9393,56.9564,56.9053,56.9393,30107.0
2018-08-27 11:20:00,66.81,66.91,66.8,66.9,31760.0,56.9393,57.0246,56.9308,57.0161,31760.0
2018-08-27 11:30:00,66.91,66.92,66.85,66.85,27242.0,57.0246,57.0331,56.9734,56.9734,27242.0
2018-08-27 11:40:00,66.85,66.96,66.85,66.96,29613.0,56.9734,57.0672,56.9734,57.0672,29613.0
2018-08-27 11:50:00,66.95,66.97,66.92,66.95,24178.0,57.0587,57.0757,57.0331,57.0587,24178.0
2018-08-27 12:00:00,66.96,66.98,66.94,66.97,24674.0,57.0672,57.0842,57.0501,57.0757,24674.0
2018-08-27 12:10:00,66.97,67.0,66.96,66.97,20480.0,57.0757,57.1013,57.0672,57.0757,20480.0
2018-08-27 12:20:00,66.98,66.98,66.93,66.95,23444.0,57.0842,57.0842,57.0416,57.0587,23444.0
2018-08-27 12:30:00,66.96,66.98,66.93,66.94,26009.0,57.0672,57.0842,57.0416,57.0501,26009.0
2018-08-27 12:40:00,66.94,66.99,66.94,66.96,24805.0,57.0501,57.0928,57.0501,57.0672,24805.0
2018-08-27 12:50:00,66.96,66.98,66.95,66.97,33750.0,57.0672,57.0842,57.0587,57.0757,33750.0
2018-08-27 13:00:00,66.97,67.01,66.95,66.96,18733.0,57.0757,57.1098,57.0587,57.0672,18733.0
2018-08-27 13:10:00,66.96,66.98,66.95,66.98,17550.0,57.0672,57.0842,57.0587,57.0842,17550.0
2018-08-27 13:20:00,66.98,67.01,66.94,66.97,55823.0,57.0842,57.1098,57.0501,57.0757,55823.0
2018-08-27 13:30:00,66.96,67.02,66.96,67.02,38433.0,57.0672,57.1183,57.0672,57.1183,38433.0
2018-08-27 13:40:00,67.02,67.06,67.01,67.06,50881.0,57.1183,57.1524,57.1098,57.1524,50881.0
2018-08-27 13:50:00,67.05,67.09,67.02,67.05,37815.0,57.1439,57.178,57.1183,57.1439,37815.0
2018-08-27 14:00:00,67.05,67.06,67.03,67.05,19583.0,57.1439,57.1524,57.1268,57.1439,19583.0
2018-08-27 14:10:00,67.05,67.09,67.04,67.09,16735.0,57.1439,57.178,57.1354,57.178,16735.0
2018-08-27 14:20:00,67.09,67.1,67.06,67.09,31649.0,57.178,57.1865,57.1524,57.178,31649.0
2018-08-27 14:30:00,67.08,67.16,67.08,67.13,44717.0,57.1695,57.2376,57.1695,57.2121,44717.0
2018-08-27 14:40:00,67.13,67.13,67.08,67.11,24234.0,57.2121,57.2121,57.1695,57.195,24234.0
2018-08-27 14:50:00,67.11,67.13,67.09,67.12,31126.0,57.195,57.2121,57.178,57.2035,31126.0
2018-08-27 15:00:00,67.12,67.12,67.09,67.12,22442.0,57.2035,57.2035,57.178,57.2035,22442.0
2018-08-27 15:10:00,67.12,67.12,67.04,67.06,27155.0,57.2035,57.2035,57.1354,57.1524,27155.0
2018-08-27 15:20:00,67.06,67.07,67.04,67.06,27701.0,57.1524,57.1609,57.1354,57.1524,27701.0
2018-08-27 15:30:00,67.05,67.08,67.03,67.08,38550.0,57.1439,57.1695,57.1268,57.1695,38550.0
2018-08-27 15:40:00,67.08,67.09,67.05,67.08,47057.0,57.1695,57.178,57.1439,57.1695,47057.0
2018-08-27 15:50:00,67.07,67.1,67.02,67.08,158201.0,57.1609,57.1865,57.1183,57.1695,158201.0
2018-08-28 09:30:00,67.28,67.4,67.05,67.08,116876.0,57.3399,57.4422,57.1439,57.1695,116876.0
2018-08-28 09:40:00,67.08,67.24,67.0,67.2,33307.0,57.1695,57.3058,57.1013,57.2717,33307.0
2018-08-28 09:50:00,67.21,67.21,67.06,67.12,46345.0,57.2803,57.2803,57.1524,57.2035,46345.0
2018-08-28 10:00:00,67.11,67.17,67.05,67.05,47803.0,57.195,57.2462,57.1439,57.1439,47803.0
2018-08-28 10:10:00,67.04,67.05,66.91,66.98,45071.0,57.1354,57.1439,57.0246,57.0842,45071.0
2018-08-28 10:20:00,66.97,67.06,66.94,66.96,41809.0,57.0757,57.1524,57.0501,57.0672,41809.0
2018-08-28 10:30:00,66.97,67.11,66.97,67.05,40827.0,57.0757,57.195,57.0757,57.1439,40827.0
2018-08-28 10:40:00,67.05,67.1,67.03,67.07,37592.0,57.1439,57.1865,57.1268,57.1609,37592.0
2018-08-28 10:50:00,67.06,67.09,67.0,67.07,36309.0,57.1524,57.178,57.1013,57.1609,36309.0
2018-08-28 11:00:00,67.08,67.1,67.05,67.06,29206.0,57.1695,57.1865,57.1439,57.1524,29206.0
2018-08-28 11:10:00,67.06,67.14,67.03,67.1,28337.0,57.1524,57.2206,57.1268,57.1865,28337.0
2018-08-28 11:20:00,67.1,67.14,67.08,67.12,24883.0,57.1865,57.2206,57.1695,57.2035,24883.0
2018-08-28 11:30:00,67.11,67.15,67.09,67.12,27957.0,57.195,57.2291,57.178,57.2035,27957.0
2018-08-28 11:40:00,67.11,67.14,67.03,67.08,62866.0,57.195,57.2206,57.1268,57.1695,62866.0
2018-08-28 11:50:00,67.08,67.1,66.99,67.01,35888.0,57.1695,57.1865,57.0928,57.1098,35888.0
2018-08-28 12:00:00,67.01,67.03,66.99,67.0,20472.0,57.1098,57.1268,57.0928,57.1013,20472.0
2018-08-28 12:10:00,67.0,67.03,66.96,67.01,25688.0,57.1013,57.1268,57.0672,57.1098,25688.0
2018-08-28 12:20:00,67.01,67.03,67.0,67.03,18519.0,57.1098,57.1268,57.1013,57.1268,18519.0
2018-08-28 12:30:00,67.02,67.04,66.99,66.99,20540.0,57.1183,57.1354,57.0928,57.0928,20540.0
2018-08-28 12:40:00,66.99,66.99,66.92,66.94,21816.0,57.0928,57.0928,57.0331,57.0501,21816.0
2018-08-28 12:50:00,66.94,66.94,66.89,66.9,14361.0,57.0501,57.0501,57.0075,57.0161,14361.0
2018-08-28 13:00:00,66.89,66.9,66.86,66.87,22066.0,57.0075,57.0161,56.982,56.9905,22066.0
2018-08-28 13:10:00,66.88,66.92,66.86,66.92,17425.0,56.999,57.0331,56.982,57.0331,17425.0
2018-08-28 13:20:00,66.91,66.94,66.89,66.91,16880.0,57.0246,57.0501,57.0075,57.0246,16880.0
2018-08-28 13:30:00,66.91,66.91,66.89,66.91,20861.0,57.0246,57.0246,57.0075,57.0246,20861.0
2018-08-28 13:40:00,66.92,66.93,66.91,66.92,23754.0,57.0331,57.0416,57.0246,57.0331,23754.0
2018-08-28 13:50:00,66.92,66.97,66.9,66.9,22478.0,57.0331,57.0757,57.0161,57.0161,22478.0
2018-08-28 14:00:00,66.9,66.95,66.9,66.93,16471.0,57.0161,57.0587,57.0161,57.0416,16471.0
2018-08-28 14:10:00,66.93,66.93,66.87,66.89,22380.0,57.0416,57.0416,56.9905,57.0075,22380.0
2018-08-28 14:20:00,66.88,66.89,66.84,66.84,18060.0,56.999,57.0075,56.9649,56.9649,18060.0
2018-08-28 14:30:00,66.84,66.88,66.81,66.81,25160.0,56.9649,56.999,56.9393,56.9393,25160.0
2018-08-28 14:40:00,66.81,66.85,66.81,66.84,22023.0,56.9393,56.9734,56.9393,56.9649,22023.0
2018-08-28 14:50:00,66.84,66.84,66.8,66.83,22396.0,56.9649,56.9649,56.9308,56.9564,22396.0
2018-08-28 15:00:00,66.83,66.84,66.79,66.79,44572.0,56.9564,56.9649,56.9223,56.9223,44572.0
2018-08-28 15:10:00,66.8,66.84,66.79,66.81,26668.0,56.9308,56.9649,56.9223,56.9393,26668.0
2018-08-28 15:20:00,66.81,66.82,66.78,66.82,27716.0,56.9393,56.9479,56.9138,56.9479,27716.0
2018-08-28 15:30:00,66.82,66.82,66.75,66.79,47911.0,56.9479,56.9479,56.8882,56.9223,47911.0
2018-08-28 15:40:00,66.79,66.79,66.69,66.7,79704.0,56.9223,56.9223,56.8371,56.8456,79704.0
2018-08-28 15:50:00,66.69,66.79,66.68,66.79,177798.0,56.8371,56.9223,56.8286,56.9223,177798.0
2018-08-29 09:30:00,66.87,67.04,66.87,66.99,74163.0,56.9905,57.1354,56.9905,57.0928,74163.0
2018-08-29 09:40:00,66.98,67.0,66.85,66.91,46595.0,57.0842,57.1013,56.9734,57.0246,46595.0
2018-08-29 09:50:00,66.93,67.04,66.92,66.98,85335.0,57.0416,57.1354,57.0331,57.0842,85335.0
2018-08-29 10:00:00,66.98,67.09,66.97,67.06,89904.0,57.0842,57.178,57.0757,57.1524,89904.0
2018-08-29 10:10:00,67.07,67.07,66.92,66.94,58954.0,57.1609,57.1609,57.0331,57.0501,58954.0
2018-08-29 10:20:00,66.93,66.99,66.92,66.97,27282.0,57.0416,57.0928,57.0331,57.0757,27282.0
2018-08-29 10:30:00,66.97,66.99,66.93,66.94,24672.0,57.0757,57.0928,57.0416,57.0501,24672.0
2018-08-29 10:40:00,66.94,66.99,66.93,66.96,37536.0,57.0501,57.0928,57.0416,57.0672,37536.0
2018-08-29 10:50:00,66.95,66.97,66.92,66.96,32681.0,57.0587,57.0757,57.0331,57.0672,32681.0
2018-08-29 11:00:00,66.95,67.01,66.93,67.0,31379.0,57.0587,57.1098,57.0416,57.1013,31379.0
2018-08-29 11:10:00,67.0,67.11,66.99,67.08,42796.0,57.1013,57.195,57.0928,57.1695,42796.0
2018-08-29 11:20:00,67.09,67.09,67.03,67.09,34762.0,57.178,57.178,57.1268,57.178,34762.0
2018-08-29 11:30:00,67.08,67.09,67.03,67.06,24722.0,57.1695,57.178,57.1268,57.1524,24722.0
2018-08-29 11:40:00,67.06,67.14,67.06,67.14,19912.0,57.1524,57.2206,57.1524,57.2206,19912.0
2018-08-29 11:50:00,67.14,67.18,67.1,67.17,26479.0,57.2206,57.2547,57.1865,57.2462,26479.0
2018-08-29 12:00:00,67.18,67.19,67.1,67.15,29536.0,57.2547,57.2632,57.1865,57.2291,29536.0
2018-08-29 12:10:00,67.15,67.16,67.09,67.1,31938.0,57.2291,57.2376,57.178,57.1865,31938.0
2018-08-29 12:20:00,67.1,67.15,67.09,67.12,80271.0,57.1865,57.2291,57.178,57.2035,80271.0
2018-08-29 12:30:00,67.13,67.25,67.13,67.2,70079.0,57.2121,57.3143,57.2121,57.2717,70079.0
2018-08-29 12:40:00,67.2,67.24,67.19,67.2,48567.0,57.2717,57.3058,57.2632,57.2717,48567.0
2018-08-29 12:50:00,67.2,67.21,67.18,67.19,19985.0,57.2717,57.2803,57.2547,57.2632,19985.0
2018-08-29 13:00:00,67.19,67.21,67.16,67.21,24726.0,57.2632,57.2803,57.2376,57.2803,24726.0
2018-08-29 13:10:00,67.2,67.21,67.17,67.19,20155.0,57.2717,57.2803,57.2462,57.2632,20155.0
2018-08-29 13:20:00,67.18,67.19,67.14,67.18,19512.0,57.2547,57.2632,57.2206,57.2547,19512.0
2018-08-29 13:30:00,67.18,67.18,67.15,67.16,26444.0,57.2547,57.2547,57.2291,57.2376,26444.0
2018-08-29 13:40:00,67.15,67.16,67.11,67.14,23173.0,57.2291,57.2376,57.195,57.2206,23173.0
2018-08-29 13:50:00,67.15,67.15,67.1,67.12,24369.0,57.2291,57.2291,57.1865,57.2035,24369.0
2018-08-29 14:00:00,67.12,67.15,67.1,67.13,27952.0,57.2035,57.2291,57.1865,57.2121,27952.0
2018-08-29 14:10:00,67.13,67.13,67.08,67.09,23580.0,57.2121,57.2121,57.1695,57.178,23580.0
2018-08-29 14:20:00,67.09,67.09,67.04,67.07,29741.0,57.178,57.178,57.1354,57.1609,29741.0
2018-08-29 14:30:00,67.07,67.13,67.07,67.1,63522.0,57.1609,57.2121,57.1609,57.1865,63522.0
2018-08-29 14:40:00,67.1,67.1,67.07,67.1,18923.0,57.1865,57.1865,57.1609,57.1865,18923.0
2018-08-29 14:50:00,67.09,67.13,67.07,67.09,41824.0,57.178,57.2121,57.1609,57.178,41824.0
2018-08-29 15:00:00,67.1,67.13,67.09,67.1,24189.0,57.1865,57.2121,57.178,57.1865,24189.0
2018-08-29 15:10:00,67.1,67.12,67.04,67.04,44261.0,57.1865,57.2035,57.1354,57.1354,44261.0
2018-08-29 15:20:00,67.03,67.04,66.99,67.0,62557.0,57.1268,57.1354,57.0928,57.1013,62557.0
2018-08-29 15:30:00,67.0,67.03,66.98,67.01,61403.0,57.1013,57.1268,57.0842,57.1098,61403.0
2018-08-29 15:40:00,67.01,67.02,66.97,66.97,67102.0,57.1098,57.1183,57.0757,57.0757,67102.0
2018-08-29 15:50:00,66.98,66.99,66.9,66.97,170328.0,57.0842,57.0928,57.0161,57.0757,170328.0
2018-08-30 09:30:00,66.75,66.79,66.45,66.67,115446.0,56.8882,56.9223,56.6325,56.82,115446.0
2018-08-30 09:40:00,66.67,66.78,66.54,66.77,46695.0,56.82,56.9138,56.7092,56.9053,46695.0
2018-08-30 09:50:00,66.77,66.89,66.74,66.81,72394.0,56.9053,57.0075,56.8797,56.9393,72394.0
2018-08-30 10:00:00,66.81,66.98,66.77,66.91,76882.0,56.9393,57.0842,56.9053,57.0246,76882.0
2018-08-30 10:10:00,66.91,66.93,66.83,66.86,43463.0,57.0246,57.0416,56.9564,56.982,43463.0
2018-08-30 10:20:00,66.87,66.89,66.77,66.78,40661.0,56.9905,57.0075,56.9053,56.9138,40661.0
2018-08-30 10:30:00,66.77,66.83,66.73,66.77,41891.0,56.9053,56.9564,56.8712,56.9053,41891.0
2018-08-30 10:40:00,66.77,66.79,66.67,66.7,65682.0,56.9053,56.9223,56.82,56.8456,65682.0
2018-08-30 10:50:00,66.69,66.71,66.67,66.7,69931.0,56.8371,56.8541,56.82,56.8456,69931.0
2018-08-30 11:00:00,66.7,66.77,66.7,66.76,56610.0,56.8456,56.9053,56.8456,56.8967,56610.0
2018-08-30 11:10:00,66.75,66.76,66.68,66.68,42606.0,56.8882,56.8967,56.8286,56.8286,42606.0
2018-08-30 11:20:00,66.68,66.7,66.64,66.64,37838.0,56.8286,56.8456,56.7945,56.7945,37838.0
2018-08-30 11:30:00,66.65,66.66,66.56,66.62,59662.0,56.803,56.8115,56.7263,56.7774,59662.0
2018-08-30 11:40:00,66.62,66.62,66.54,66.57,43788.0,56.7774,56.7774,56.7092,56.7348,43788.0
2018-08-30 11:50:00,66.58,66.58,66.53,66.54,54789.0,56.7433,56.7433,56.7007,56.7092,54789.0
2018-08-30 12:00:00,66.54,66.55,66.52,66.55,27203.0,56.7092,56.7178,56.6922,56.7178,27203.0
2018-08-30 12:10:00,66.54,66.55,66.52,66.54,34282.0,56.7092,56.7178,56.6922,56.7092,34282.0
2018-08-30 12:20:00,66.53,66.55,66.5,66.51,20697.0,56.7007,56.7178,56.6751,56.6837,20697.0
2018-08-30 12:30:00,66.51,66.54,66.51,66.53,24639.0,56.6837,56.7092,56.6837,56.7007,24639.0
2018-08-30 12:40:00,66.54,66.55,66.52,66.52,20513.0,56.7092,56.7178,56.6922,56.6922,20513.0
2018-08-30 12:50:00,66.52,66.56,66.52,66.55,18312.0,56.6922,56.7263,56.6922,56.7178,18312.0
2018-08-30 13:00:00,66.55,66.59,66.54,66.59,31458.0,56.7178,56.7519,56.7092,56.7519,31458.0
2018-08-30 13:10:00,66.59,66.6,66.52,66.52,26614.0,56.7519,56.7604,56.6922,56.6922,26614.0
2018-08-30 13:20:00,66.52,66.54,66.49,66.51,15163.0,56.6922,56.7092,56.6666,56.6837,15163.0
2018-08-30 13:30:00,66.5,66.54,66.5,66.52,14561.0,56.6751,56.7092,56.6751,56.6922,14561.0
2018-08-30 13:40:00,66.52,66.54,66.51,66.52,18121.0,56.6922,56.7092,56.6837,56.6922,18121.0
2018-08-30 13:50:00,66.53,66.53,66.46,66.46,35599.0,56.7007,56.7007,56.6411,56.6411,35599.0
2018-08-30 14:00:00,66.47,66.48,66.42,66.44,28976.0,56.6496,56.6581,56.607,56.624,28976.0
2018-08-30 14:10:00,66.44,66.44,66.27,66.27,64338.0,56.624,56.624,56.4791,56.4791,64338.0
2018-08-30 14:20:00,66.26,66.31,66.21,66.25,50743.0,56.4706,56.5132,56.428,56.4621,50743.0
2018-08-30 14:30:00,66.25,66.29,66.22,66.23,69263.0,56.4621,56.4962,56.4365,56.445,69263.0
2018-08-30 14:40:00,66.23,66.24,66.19,66.2,63809.0,56.445,56.4536,56.4109,56.4195,63809.0
2018-08-30 14:50:00,66.21,66.21,66.1,66.11,86193.0,56.428,56.428,56.3342,56.3428,86193.0
2018-08-30 15:00:00,66.11,66.17,66.04,66.11,127767.0,56.3428,56.3939,56.2831,56.3428,127767.0
2018-08-30 15:10:00,66.12,66.15,66.06,66.1,56975.0,56.3513,56.3769,56.3002,56.3342,56975.0
2018-08-30 15:20:00,66.1,66.1,66.05,66.08,44838.0,56.3342,56.3342,56.2916,56.3172,44838.0
2018-08-30 15:30:00,66.08,66.16,66.07,66.16,73795.0,56.3172,56.3854,56.3087,56.3854,73795.0
2018-08-30 15:40:00,66.16,66.24,66.15,66.2,116614.0,56.3854,56.4536,56.3769,56.4195,116614.0
2018-08-30 15:50:00,66.19,66.25,66.19,66.24,228578.0,56.4109,56.4621,56.4109,56.4536,228578.0
2018-08-31 09:30:00,66.2,66.48,66.2,66.21,93402.0,56.4195,56.6581,56.4195,56.428,93402.0
2018-08-31 09:40:00,66.22,66.42,66.21,66.3,30623.0,56.4365,56.607,56.428,56.5047,30623.0
2018-08-31 09:50:00,66.3,66.34,66.24,66.27,57565.0,56.5047,56.5388,56.4536,56.4791,57565.0
2018-08-31 10:00:00,66.26,66.47,66.24,66.45,60797.0,56.4706,56.6496,56.4536,56.6325,60797.0
2018-08-31 10:10:00,66.44,66.47,66.36,66.39,43583.0,56.624,56.6496,56.5558,56.5814,43583.0
2018-08-31 10:20:00,66.4,66.45,66.36,66.44,51840.0,56.5899,56.6325,56.5558,56.624,51840.0
2018-08-31 10:30:00,66.43,66.45,66.32,66.34,81478.0,56.6155,56.6325,56.5217,56.5388,81478.0
2018-08-31 10:40:00,66.34,66.34,66.26,66.31,56892.0,56.5388,56.5388,56.4706,56.5132,56892.0
2018-08-31 10:50:00,66.31,66.39,66.28,66.39,42035.0,56.5132,56.5814,56.4877,56.5814,42035.0
2018-08-31 11:00:00,66.39,66.42,66.34,66.36,48173.0,56.5814,56.607,56.5388,56.5558,48173.0
2018-08-31 11:10:00,66.36,66.38,66.32,66.37,42559.0,56.5558,56.5729,56.5217,56.5644,42559.0
2018-08-31 11:20:00,66.37,66.39,66.29,66.31,42891.0,56.5644,56.5814,56.4962,56.5132,42891.0
2018-08-31 11:30:00,66.32,66.37,66.32,66.34,33449.0,56.5217,56.5644,56.5217,56.5388,33449.0
2018-08-31 11:40:00,66.34,66.35,66.28,66.29,43101.0,56.5388,56.5473,56.4877,56.4962,43101.0
2018-08-31 11:50:00,66.3,66.32,66.22,66.26,50869.0,56.5047,56.5217,56.4365,56.4706,50869.0
2018-08-31 12:00:00,66.26,66.28,66.15,66.16,43868.0,56.4706,56.4877,56.3769,56.3854,43868.0
2018-08-31 12:10:00,66.15,66.15,66.08,66.09,29184.0,56.3769,56.3769,56.3172,56.3257,29184.0
2018-08-31 12:20:00,66.09,66.1,66.02,66.05,39332.0,56.3257,56.3342,56.2661,56.2916,39332.0
2018-08-31 12:30:00,66.04,66.04,65.93,66.02,51374.0,56.2831,56.2831,56.1894,56.2661,51374.0
2018-08-31 12:40:00,66.02,66.06,66.01,66.03,24801.0,56.2661,56.3002,56.2575,56.2746,24801.0
2018-08-31 12:50:00,66.04,66.05,66.01,66.05,23296.0,56.2831,56.2916,56.2575,56.2916,23296.0
2018-08-31 13:00:00,66.05,66.05,65.97,65.98,26196.0,56.2916,56.2916,56.2235,56.232,26196.0
2018-08-31 13:10:00,65.98,66.03,65.97,66.02,20026.0,56.232,56.2746,56.2235,56.2661,20026.0
2018-08-31 13:20:00,66.02,66.03,66.01,66.03,13828.0,56.2661,56.2746,56.2575,56.2746,13828.0
2018-08-31 13:30:00,66.02,66.07,66.01,66.03,31424.0,56.2661,56.3087,56.2575,56.2746,31424.0
2018-08-31 13:40:00,66.04,66.04,65.97,66.02,74144.0,56.2831,56.2831,56.2235,56.2661,74144.0
2018-08-31 13:50:00,66.02,66.03,65.99,66.02,22419.0,56.2661,56.2746,56.2405,56.2661,22419.0
2018-08-31 14:00:00,66.02,66.04,65.97,65.97,35578.0,56.2661,56.2831,56.2235,56.2235,35578.0
2018-08-31 14:10:00,65.98,66.0,65.95,66.0,41277.0,56.232,56.249,56.2064,56.249,41277.0
2018-08-31 14:20:00,66.0,66.01,65.94,65.96,24523.0,56.249,56.2575,56.1979,56.2149,24523.0
2018-08-31 14:30:00,65.97,66.05,65.96,66.03,24859.0,56.2235,56.2916,56.2149,56.2746,24859.0
2018-08-31 14:40:00,66.03,66.07,66.02,66.06,17178.0,56.2746,56.3087,56.2661,56.3002,17178.0
2018-08-31 14:50:00,66.07,66.08,66.04,66.05,62583.0,56.3087,56.3172,56.2831,56.2916,62583.0
2018-08-31 15:00:00,66.05,66.15,66.05,66.15,49607.0,56.2916,56.3769,56.2916,56.3769,49607.0
2018-08-31 15:10:00,66.15,66.22,66.14,66.22,51491.0,56.3769,56.4365,56.3683,56.4365,51491.0
2018-08-31 15:20:00,66.22,66.22,66.1,66.11,43980.0,56.4365,56.4365,56.3342,56.3428,43980.0
2018-08-31 15:30:00,66.11,66.34,66.11,66.33,83014.0,56.3428,56.5388,56.3428,56.5303,83014.0
2018-08-31 15:40:00,66.32,66.36,66.29,66.35,106023.0,56.5217,56.5558,56.4962,56.5473,106023.0
2018-08-31 15:50:00,66.35,66.46,66.34,66.41,396660.0,56.5473,56.6411,56.5388,56.5984,396660.0
2018-09-04 09:30:00,65.85,65.99,65.59,65.66,254445.0,56.1212,56.2405,55.8996,55.9593,254445.0
2018-09-04 09:40:00,65.66,65.73,65.59,65.68,93537.0,55.9593,56.0189,55.8996,55.9763,93537.0
2018-09-04 09:50:00,65.66,65.79,65.62,65.75,92403.0,55.9593,56.07,55.9252,56.036,92403.0
2018-09-04 10:00:00,65.76,65.8,65.71,65.76,104056.0,56.0445,56.0786,56.0019,56.0445,104056.0
2018-09-04 10:10:00,65.76,65.83,65.74,65.74,214042.0,56.0445,56.1041,56.0274,56.0274,214042.0
2018-09-04 10:20:00,65.73,65.89,65.67,65.89,120824.0,56.0189,56.1553,55.9678,56.1553,120824.0
2018-09-04 10:30:00,65.89,65.92,65.83,65.85,116899.0,56.1553,56.1808,56.1041,56.1212,116899.0
2018-09-04 10:40:00,65.84,65.87,65.81,65.85,72806.0,56.1127,56.1382,56.0871,56.1212,72806.0
2018-09-04 10:50:00,65.84,65.86,65.81,65.85,45990.0,56.1127,56.1297,56.0871,56.1212,45990.0
2018-09-04 11:00:00,65.85,65.87,65.74,65.75,55840.0,56.1212,56.1382,56.0274,56.036,55840.0
2018-09-04 11:10:00,65.76,65.76,65.65,65.68,52089.0,56.0445,56.0445,55.9507,55.9763,52089.0
2018-09-04 11:20:00,65.68,65.72,65.61,65.64,70807.0,55.9763,56.0104,55.9166,55.9422,70807.0
2018-09-04 11:30:00,65.64,65.65,65.61,65.65,40133.0,55.9422,55.9507,55.9166,55.9507,40133.0
2018-09-04 11:40:00,65.64,65.65,65.54,65.54,63383.0,55.9422,55.9507,55.857,55.857,63383.0
2018-09-04 11:50:00,65.54,65.6,65.48,65.5,74791.0,55.857,55.9081,55.8058,55.8229,74791.0
2018-09-04 12:00:00,65.5,65.51,65.41,65.41,50573.0,55.8229,55.8314,55.7462,55.7462,50573.0
2018-09-04 12:10:00,65.41,65.45,65.39,65.44,36027.0,55.7462,55.7803,55.7291,55.7718,36027.0
2018-09-04 12:20:00,65.43,65.44,65.32,65.33,59571.0,55.7632,55.7718,55.6695,55.678,59571.0
2018-09-04 12:30:00,65.34,65.35,65.28,65.3,76723.0,55.6865,55.6951,55.6354,55.6524,76723.0
2018-09-04 12:40:00,65.3,65.39,65.28,65.39,73155.0,55.6524,55.7291,55.6354,55.7291,73155.0
2018-09-04 12:50:00,65.38,65.39,65.3,65.31,54419.0,55.7206,55.7291,55.6524,55.661,54419.0
2018-09-04 13:00:00,65.32,65.34,65.21,65.22,77499.0,55.6695,55.6865,55.5757,55.5843,77499.0
2018-09-04 13:10:00,65.22,65.23,65.18,65.19,61153.0,55.5843,55.5928,55.5502,55.5587,61153.0
2018-09-04 13:20:00,65.19,65.28,65.18,65.22,59260.0,55.5587,55.6354,55.5502,55.5843,59260.0
2018-09-04 13:30:00,65.22,65.25,65.19,65.21,69129.0,55.5843,55.6098,55.5587,55.5757,69129.0
2018-09-04 13:40:00,65.22,65.3,65.19,65.19,84890.0,55.5843,55.6524,55.5587,55.5587,84890.0
2018-09-04 13:50:00,65.2,65.21,65.08,65.11,73870.0,55.5672,55.5757,55.4649,55.4905,73870.0
2018-09-04 14:00:00,65.11,65.17,65.05,65.05,100405.0,55.4905,55.5416,55.4394,55.4394,100405.0
2018-09-04 14:10:00,65.06,65.12,65.04,65.05,72118.0,55.4479,55.499,55.4309,55.4394,72118.0
2018-09-04 14:20:00,65.05,65.2,65.01,65.19,47072.0,55.4394,55.5672,55.4053,55.5587,47072.0
2018-09-04 14:30:00,65.19,65.22,65.16,65.19,43824.0,55.5587,55.5843,55.5331,55.5587,43824.0
2018-09-04 14:40:00,65.19,65.19,65.1,65.11,43112.0,55.5587,55.5587,55.482,55.4905,43112.0
2018-09-04 14:50:00,65.11,65.13,65.09,65.11,60125.0,55.4905,55.5076,55.4735,55.4905,60125.0
2018-09-04 15:00:00,65.12,65.12,65.05,65.09,65085.0,55.499,55.499,55.4394,55.4735,65085.0
2018-09-04 15:10:00,65.09,65.09,65.01,65.02,68687.0,55.4735,55.4735,55.4053,55.4138,68687.0
2018-09-04 15:20:00,65.02,65.05,65.01,65.05,61063.0,55.4138,55.4394,55.4053,55.4394,61063.0
2018-09-04 15:30:00,65.04,65.12,65.04,65.05,139718.0,55.4309,55.499,55.4309,55.4394,139718.0
2018-09-04 15:40:00,65.05,65.09,65.03,65.03,132512.0,55.4394,55.4735,55.4223,55.4223,132512.0
2018-09-04 15:50:00,65.03,65.23,65.02,65.23,438406.0,55.4223,55.5928,55.4138,55.5928,438406.0
2018-09-05 09:30:00,65.05,65.21,64.95,65.16,160539.0,55.4394,55.5757,55.3542,55.5331,160539.0
2018-09-05 09:40:00,65.16,65.41,65.15,65.29,88107.0,55.5331,55.7462,55.5246,55.6439,88107.0
2018-09-05 09:50:00,65.28,65.5,65.27,65.48,90922.0,55.6354,55.8229,55.6269,55.8058,90922.0
2018-09-05 10:00:00,65.48,65.81,65.44,65.8,172571.0,55.8058,56.0871,55.7718,56.0786,172571.0
2018-09-05 10:10:00,65.8,65.94,65.73,65.89,83758.0,56.0786,56.1979,56.0189,56.1553,83758.0
2018-09-05 10:20:00,65.9,66.06,65.85,66.04,108263.0,56.1638,56.3002,56.1212,56.2831,108263.0
2018-09-05 10:30:00,66.04,66.26,66.02,66.25,80758.0,56.2831,56.4706,56.2661,56.4621,80758.0
2018-09-05 10:40:00,66.25,66.32,66.15,66.19,76179.0,56.4621,56.5217,56.3769,56.4109,76179.0
2018-09-05 10:50:00,66.19,66.19,66.04,66.11,65191.0,56.4109,56.4109,56.2831,56.3428,65191.0
2018-09-05 11:00:00,66.11,66.34,66.11,66.26,58826.0,56.3428,56.5388,56.3428,56.4706,58826.0
2018-09-05 11:10:00,66.26,66.45,66.24,66.42,90255.0,56.4706,56.6325,56.4536,56.607,90255.0
2018-09-05 11:20:00,66.42,66.45,66.24,66.27,67416.0,56.607,56.6325,56.4536,56.4791,67416.0
2018-09-05 11:30:00,66.26,66.36,66.25,66.32,53388.0,56.4706,56.5558,56.4621,56.5217,53388.0
2018-09-05 11:40:00,66.32,66.4,66.3,66.4,41477.0,56.5217,56.5899,56.5047,56.5899,41477.0
2018-09-05 11:50:00,66.4,66.49,66.37,66.45,61051.0,56.5899,56.6666,56.5644,56.6325,61051.0
2018-09-05 12:00:00,66.44,66.49,66.41,66.48,40195.0,56.624,56.6666,56.5984,56.6581,40195.0
2018-09-05 12:10:00,66.48,66.49,66.38,66.43,48747.0,56.6581,56.6666,56.5729,56.6155,48747.0
2018-09-05 12:20:00,66.44,66.47,66.43,66.45,28760.0,56.624,56.6496,56.6155,56.6325,28760.0
2018-09-05 12:30:00,66.46,66.51,66.44,66.48,42102.0,56.6411,56.6837,56.624,56.6581,42102.0
2018-09-05 12:40:00,66.48,66.5,66.43,66.45,26848.0,56.6581,56.6751,56.6155,56.6325,26848.0
2018-09-05 12:50:00,66.45,66.52,66.44,66.51,33811.0,56.6325,56.6922,56.624,56.6837,33811.0
2018-09-05 13:00:00,66.51,66.6,66.5,66.54,37563.0,56.6837,56.7604,56.6751,56.7092,37563.0
2018-09-05 13:10:00,66.53,66.56,66.5,66.54,25027.0,56.7007,56.7263,56.6751,56.7092,25027.0
2018-09-05 13:20:00,66.54,66.54,66.47,66.52,28362.0,56.7092,56.7092,56.6496,56.6922,28362.0
2018-09-05 13:30:00,66.52,66.6,66.52,66.56,33052.0,56.6922,56.7604,56.6922,56.7263,33052.0
2018-09-05 13:40:00,66.57,66.57,66.46,66.48,34058.0,56.7348,56.7348,56.6411,56.6581,34058.0
2018-09-05 13:50:00,66.48,66.5,66.44,66.46,32070.0,56.6581,56.6751,56.624,56.6411,32070.0
2018-09-05 14:00:00,66.45,66.52,66.45,66.5,61552.0,56.6325,56.6922,56.6325,56.6751,61552.0
2018-09-05 14:10:00,66.5,66.5,66.41,66.47,56389.0,56.6751,56.6751,56.5984,56.6496,56389.0
2018-09-05 14:20:00,66.47,66.54,66.47,66.52,43079.0,56.6496,56.7092,56.6496,56.6922,43079.0
2018-09-05 14:30:00,66.52,66.56,66.49,66.51,52218.0,56.6922,56.7263,56.6666,56.6837,52218.0
2018-09-05 14:40:00,66.5,66.55,66.47,66.47,34441.0,56.6751,56.7178,56.6496,56.6496,34441.0
2018-09-05 14:50:00,66.48,66.51,66.44,66.44,71285.0,56.6581,56.6837,56.624,56.624,71285.0
2018-09-05 15:00:00,66.44,66.57,66.44,66.57,36848.0,56.624,56.7348,56.624,56.7348,36848.0
2018-09-05 15:10:00,66.57,66.61,66.53,66.58,44509.0,56.7348,56.7689,56.7007,56.7433,44509.0
2018-09-05 15:20:00,66.59,66.6,66.56,66.58,72956.0,56.7519,56.7604,56.7263,56.7433,72956.0
2018-09-05 15:30:00,66.59,66.64,66.55,66.59,71880.0,56.7519,56.7945,56.7178,56.7519,71880.0
2018-09-05 15:40:00,66.59,66.62,66.49,66.49,126477.0,56.7519,56.7774,56.6666,56.6666,126477.0
2018-09-05 15:50:00,66.49,66.65,66.48,66.6,320462.0,56.6666,56.803,56.6581,56.7604,320462.0
2018-09-06 09:30:00,66.33,66.38,66.09,66.33,107082.0,56.5303,56.5729,56.3257,56.5303,107082.0
2018-09-06 09:40:00,66.33,66.63,66.33,66.62,88593.0,56.5303,56.7859,56.5303,56.7774,88593.0
2018-09-06 09:50:00,66.62,66.74,66.6,66.67,55492.0,56.7774,56.8797,56.7604,56.82,55492.0
2018-09-06 10:00:00,66.66,66.77,66.57,66.74,76070.0,56.8115,56.9053,56.7348,56.8797,76070.0
2018-09-06 10:10:00,66.74,66.78,66.64,66.74,47298.0,56.8797,56.9138,56.7945,56.8797,47298.0
2018-09-06 10:20:00,66.74,66.75,66.56,66.65,66787.0,56.8797,56.8882,56.7263,56.803,66787.0
2018-09-06 10:30:00,66.66,66.81,66.65,66.76,81105.0,56.8115,56.9393,56.803,56.8967,81105.0
2018-09-06 10:40:00,66.77,66.88,66.77,66.87,38082.0,56.9053,56.999,56.9053,56.9905,38082.0
2018-09-06 10:50:00,66.89,66.93,66.84,66.92,52469.0,57.0075,57.0416,56.9649,57.0331,52469.0
2018-09-06 11:00:00,66.93,67.05,66.89,66.98,97043.0,57.0416,57.1439,57.0075,57.0842,97043.0
2018-09-06 11:10:00,66.98,67.04,66.89,66.95,62464.0,57.0842,57.1354,57.0075,57.0587,62464.0
2018-09-06 11:20:00,66.94,67.04,66.92,66.92,42653.0,57.0501,57.1354,57.0331,57.0331,42653.0
2018-09-06 11:30:00,66.93,66.99,66.92,66.96,33477.0,57.0416,57.0928,57.0331,57.0672,33477.0
2018-09-06 11:40:00,66.96,67.01,66.95,67.01,36132.0,57.0672,57.1098,57.0587,57.1098,36132.0
2018-09-06 11:50:00,67.0,67.03,66.98,67.03,39807.0,57.1013,57.1268,57.0842,57.1268,39807.0
2018-09-06 12:00:00,67.02,67.02,66.91,66.97,26813.0,57.1183,57.1183,57.0246,57.0757,26813.0
2018-09-06 12:10:00,66.97,66.99,66.95,66.99,18923.0,57.0757,57.0928,57.0587,57.0928,18923.0
2018-09-06 12:20:00,66.99,67.01,66.97,66.97,22638.0,57.0928,57.1098,57.0757,57.0757,22638.0
2018-09-06 12:30:00,66.97,67.01,66.95,66.95,36442.0,57.0757,57.1098,57.0587,57.0587,36442.0
2018-09-06 12:40:00,66.95,66.95,66.87,66.89,40021.0,57.0587,57.0587,56.9905,57.0075,40021.0
2018-09-06 12:50:00,66.89,66.89,66.83,66.88,27629.0,57.0075,57.0075,56.9564,56.999,27629.0
2018-09-06 13:00:00,66.88,66.91,66.85,66.89,17622.0,56.999,57.0246,56.9734,57.0075,17622.0
2018-09-06 13:10:00,66.89,66.9,66.85,66.88,22712.0,57.0075,57.0161,56.9734,56.999,22712.0
2018-09-06 13:20:00,66.88,66.93,66.88,66.93,26052.0,56.999,57.0416,56.999,57.0416,26052.0
2018-09-06 13:30:00,66.92,66.94,66.89,66.92,28811.0,57.0331,57.0501,57.0075,57.0331,28811.0
2018-09-06 13:40:00,66.93,66.94,66.83,66.85,23623.0,57.0416,57.0501,56.9564,56.9734,23623.0
2018-09-06 13:50:00,66.85,66.86,66.82,66.86,32273.0,56.9734,56.982,56.9479,56.982,32273.0
2018-09-06 14:00:00,66.86,66.87,66.84,66.86,30292.0,56.982,56.9905,56.9649,56.982,30292.0
2018-09-06 14:10:00,66.86,66.98,66.86,66.98,71898.0,56.982,57.0842,56.982,57.0842,71898.0
2018-09-06 14:20:00,66.98,67.01,66.97,67.01,53633.0,57.0842,57.1098,57.0757,57.1098,53633.0
2018-09-06 14:30:00,67.01,67.04,66.99,67.0,51980.0,57.1098,57.1354,57.0928,57.1013,51980.0
2018-09-06 14:40:00,67.0,67.04,66.99,67.03,30192.0,57.1013,57.1354,57.0928,57.1268,30192.0
2018-09-06 14:50:00,67.03,67.07,67.0,67.05,46075.0,57.1268,57.1609,57.1013,57.1439,46075.0
2018-09-06 15:00:00,67.05,67.17,67.04,67.12,80091.0,57.1439,57.2462,57.1354,57.2035,80091.0
2018-09-06 15:10:00,67.11,67.14,67.09,67.09,57168.0,57.195,57.2206,57.178,57.178,57168.0
2018-09-06 15:20:00,67.08,67.1,67.02,67.08,53360.0,57.1695,57.1865,57.1183,57.1695,53360.0
2018-09-06 15:30:00,67.08,67.09,67.01,67.02,35761.0,57.1695,57.178,57.1098,57.1183,35761.0
2018-09-06 15:40:00,67.01,67.01,66.94,67.01,69289.0,57.1098,57.1098,57.0501,57.1098,69289.0
2018-09-06 15:50:00,67.0,67.03,66.96,67.0,208238.0,57.1013,57.1268,57.0672,57.1013,208238.0
2018-09-07 09:30:00,66.7,67.06,66.58,66.71,135970.0,56.8456,57.1524,56.7433,56.8541,135970.0
2018-09-07 09:40:00,66.71,66.76,66.4,66.4,55905.0,56.8541,56.8967,56.5899,56.5899,55905.0
2018-09-07 09:50:00,66.4,66.45,66.32,66.36,57851.0,56.5899,56.6325,56.5217,56.5558,57851.0
2018-09-07 10:00:00,66.37,66.47,66.27,66.47,52847.0,56.5644,56.6496,56.4791,56.6496,52847.0
2018-09-07 10:10:00,66.49,66.54,66.44,66.46,39207.0,56.6666,56.7092,56.624,56.6411,39207.0
2018-09-07 10:20:00,66.46,66.57,66.46,66.53,48345.0,56.6411,56.7348,56.6411,56.7007,48345.0
2018-09-07 10:30:00,66.53,66.57,66.48,66.53,45383.0,56.7007,56.7348,56.6581,56.7007,45383.0
2018-09-07 10:40:00,66.53,66.71,66.52,66.68,40745.0,56.7007,56.8541,56.6922,56.8286,40745.0
2018-09-07 10:50:00,66.68,66.79,66.68,66.71,45647.0,56.8286,56.9223,56.8286,56.8541,45647.0
2018-09-07 11:00:00,66.72,66.74,66.63,66.68,38263.0,56.8626,56.8797,56.7859,56.8286,38263.0
2018-09-07 11:10:00,66.69,66.76,66.65,66.76,39212.0,56.8371,56.8967,56.803,56.8967,39212.0
2018-09-07 11:20:00,66.75,66.78,66.69,66.77,44621.0,56.8882,56.9138,56.8371,56.9053,44621.0
2018-09-07 11:30:00,66.76,66.77,66.66,66.75,54780.0,56.8967,56.9053,56.8115,56.8882,54780.0
2018-09-07 11:40:00,66.75,66.76,66.63,66.67,22583.0,56.8882,56.8967,56.7859,56.82,22583.0
2018-09-07 11:50:00,66.67,66.68,66.6,66.61,29995.0,56.82,56.8286,56.7604,56.7689,29995.0
2018-09-07 12:00:00,66.61,66.65,66.49,66.53,56316.0,56.7689,56.803,56.6666,56.7007,56316.0
2018-09-07 12:10:00,66.53,66.59,66.52,66.56,41124.0,56.7007,56.7519,56.6922,56.7263,41124.0
2018-09-07 12:20:00,66.55,66.58,66.49,66.5,52490.0,56.7178,56.7433,56.6666,56.6751,52490.0
2018-09-07 12:30:00,66.5,66.59,66.48,66.56,31342.0,56.6751,56.7519,56.6581,56.7263,31342.0
2018-09-07 12:40:00,66.57,66.59,66.51,66.58,40252.0,56.7348,56.7519,56.6837,56.7433,40252.0
2018-09-07 12:50:00,66.57,66.58,66.53,66.55,29571.0,56.7348,56.7433,56.7007,56.7178,29571.0
2018-09-07 13:00:00,66.56,66.62,66.55,66.6,30659.0,56.7263,56.7774,56.7178,56.7604,30659.0
2018-09-07 13:10:00,66.6,66.66,66.6,66.65,23797.0,56.7604,56.8115,56.7604,56.803,23797.0
2018-09-07 13:20:00,66.66,66.72,66.64,66.72,47769.0,56.8115,56.8626,56.7945,56.8626,47769.0
2018-09-07 13:30:00,66.72,66.74,66.69,66.73,57548.0,56.8626,56.8797,56.8371,56.8712,57548.0
2018-09-07 13:40:00,66.73,66.79,66.72,66.78,22321.0,56.8712,56.9223,56.8626,56.9138,22321.0
2018-09-07 13:50:00,66.77,66.82,66.76,66.81,25620.0,56.9053,56.9479,56.8967,56.9393,25620.0
2018-09-07 14:00:00,66.82,66.84,66.77,66.82,25304.0,56.9479,56.9649,56.9053,56.9479,25304.0
2018-09-07 14:10:00,66.82,66.86,66.79,66.81,27323.0,56.9479,56.982,56.9223,56.9393,27323.0
2018-09-07 14:20:00,66.8,66.86,66.79,66.86,30786.0,56.9308,56.982,56.9223,56.982,30786.0
2018-09-07 14:30:00,66.86,66.93,66.85,66.93,46955.0,56.982,57.0416,56.9734,57.0416,46955.0
2018-09-07 14:40:00,66.93,66.95,66.88,66.93,28758.0,57.0416,57.0587,56.999,57.0416,28758.0
2018-09-07 14:50:00,66.92,67.02,66.91,67.01,85181.0,57.0331,57.1183,57.0246,57.1098,85181.0
2018-09-07 15:00:00,67.0,67.02,66.98,67.0,60242.0,57.1013,57.1183,57.0842,57.1013,60242.0
2018-09-07 15:10:00,67.0,67.03,66.91,66.91,60775.0,57.1013,57.1268,57.0246,57.0246,60775.0
2018-09-07 15:20:00,66.91,66.91,66.84,66.87,46573.0,57.0246,57.0246,56.9649,56.9905,46573.0
2018-09-07 15:30:00,66.86,66.9,66.84,66.87,73997.0,56.982,57.0161,56.9649,56.9905,73997.0
2018-09-07 15:40:00,66.86,66.9,66.82,66.83,76273.0,56.982,57.0161,56.9479,56.9564,76273.0
2018-09-07 15:50:00,66.84,67.04,66.83,67.01,458447.0,56.9649,57.1354,56.9564,57.1098,458447.0
2018-09-10 09:30:00,67.01,67.43,67.0,67.42,187059.0,57.1098,57.4677,57.1013,57.4592,187059.0
2018-09-10 09:40:00,67.43,67.64,67.43,67.6,99294.0,57.4677,57.6467,57.4677,57.6126,99294.0
2018-09-10 09:50:00,67.59,67.64,67.44,67.45,60452.0,57.6041,57.6467,57.4763,57.4848,60452.0
2018-09-10 10:00:00,67.46,67.48,67.3,67.45,58537.0,57.4933,57.5104,57.357,57.4848,58537.0
2018-09-10 10:10:00,67.45,67.52,67.43,67.43,42731.0,57.4848,57.5445,57.4677,57.4677,42731.0
2018-09-10 10:20:00,67.43,67.43,67.3,67.3,45812.0,57.4677,57.4677,57.357,57.357,45812.0
2018-09-10 10:30:00,67.3,67.33,67.23,67.28,47253.0,57.357,57.3825,57.2973,57.3399,47253.0
2018-09-10 10:40:00,67.28,67.35,67.27,67.33,105569.0,57.3399,57.3996,57.3314,57.3825,105569.0
2018-09-10 10:50:00,67.33,67.48,67.32,67.35,181144.0,57.3825,57.5104,57.374,57.3996,181144.0
2018-09-10 11:00:00,67.36,67.42,67.29,67.33,29718.0,57.4081,57.4592,57.3484,57.3825,29718.0
2018-09-10 11:10:00,67.33,67.4,67.26,67.36,221156.0,57.3825,57.4422,57.3229,57.4081,221156.0
2018-09-10 11:20:00,67.36,67.4,67.34,67.36,28606.0,57.4081,57.4422,57.391,57.4081,28606.0
2018-09-10 11:30:00,67.37,67.43,67.36,67.41,33092.0,57.4166,57.4677,57.4081,57.4507,33092.0
2018-09-10 11:40:00,67.42,67.42,67.35,67.41,49257.0,57.4592,57.4592,57.3996,57.4507,49257.0
2018-09-10 11:50:00,67.4,67.48,67.4,67.45,28567.0,57.4422,57.5104,57.4422,57.4848,28567.0
2018-09-10 12:00:00,67.45,67.45,67.36,67.38,39942.0,57.4848,57.4848,57.4081,57.4251,39942.0
2018-09-10 12:10:00,67.38,67.39,67.35,67.37,15722.0,57.4251,57.4337,57.3996,57.4166,15722.0
2018-09-10 12:20:00,67.37,67.37,67.34,67.35,52453.0,57.4166,57.4166,57.391,57.3996,52453.0
2018-09-10 12:30:00,67.36,67.36,67.26,67.32,60280.0,57.4081,57.4081,57.3229,57.374,60280.0
2018-09-10 12:40:00,67.32,67.37,67.29,67.36,22769.0,57.374,57.4166,57.3484,57.4081,22769.0
2018-09-10 12:50:00,67.36,67.39,67.35,67.35,21169.0,57.4081,57.4337,57.3996,57.3996,21169.0
2018-09-10 13:00:00,67.36,67.39,67.34,67.34,22739.0,57.4081,57.4337,57.391,57.391,22739.0
2018-09-10 13:10:00,67.34,67.35,67.32,67.32,20873.0,57.391,57.3996,57.374,57.374,20873.0
2018-09-10 13:20:00,67.33,67.36,67.32,67.35,17027.0,57.3825,57.4081,57.374,57.3996,17027.0
2018-09-10 13:30:00,67.34,67.36,67.3,67.32,25979.0,57.391,57.4081,57.357,57.374,25979.0
2018-09-10 13:40:00,67.31,67.31,67.24,67.25,15859.0,57.3655,57.3655,57.3058,57.3143,15859.0
2018-09-10 13:50:00,67.26,67.36,67.24,67.36,69357.0,57.3229,57.4081,57.3058,57.4081,69357.0
2018-09-10 14:00:00,67.36,67.46,67.35,67.45,35303.0,57.4081,57.4933,57.3996,57.4848,35303.0
2018-09-10 14:10:00,67.45,67.56,67.45,67.53,103601.0,57.4848,57.5785,57.4848,57.553,103601.0
2018-09-10 14:20:00,67.53,67.54,67.42,67.42,70353.0,57.553,57.5615,57.4592,57.4592,70353.0
2018-09-10 14:30:00,67.42,67.44,67.4,67.42,38958.0,57.4592,57.4763,57.4422,57.4592,38958.0
2018-09-10 14:40:00,67.43,67.53,67.4,67.53,35191.0,57.4677,57.553,57.4422,57.553,35191.0
2018-09-10 14:50:00,67.53,67.55,67.51,67.52,32504.0,57.553,57.57,57.5359,57.5445,32504.0
2018-09-10 15:00:00,67.52,67.54,67.46,67.46,54748.0,57.5445,57.5615,57.4933,57.4933,54748.0
2018-09-10 15:10:00,67.45,67.46,67.38,67.4,71248.0,57.4848,57.4933,57.4251,57.4422,71248.0
2018-09-10 15:20:00,67.4,67.41,67.34,67.37,28158.0,57.4422,57.4507,57.391,57.4166,28158.0
2018-09-10 15:30:00,67.36,67.36,67.26,67.27,36483.0,57.4081,57.4081,57.3229,57.3314,36483.0
2018-09-10 15:40:00,67.27,67.27,67.22,67.22,67049.0,57.3314,57.3314,57.2888,57.2888,67049.0
2018-09-10 15:50:00,67.22,67.22,67.14,67.17,186498.0,57.2888,57.2888,57.2206,57.2462,186498.0
2018-09-11 09:30:00,66.8,67.06,66.6,66.88,137203.0,56.9308,57.1524,56.7604,56.999,137203.0
2018-09-11 09:40:00,66.86,66.97,66.85,66.92,91763.0,56.982,57.0757,56.9734,57.0331,91763.0
2018-09-11 09:50:00,66.92,66.99,66.85,66.98,106892.0,57.0331,57.0928,56.9734,57.0842,106892.0
2018-09-11 10:00:00,66.98,67.0,66.9,66.97,114733.0,57.0842,57.1013,57.0161,57.0757,114733.0
2018-09-11 10:10:00,66.97,67.03,66.92,66.94,92641.0,57.0757,57.1268,57.0331,57.0501,92641.0
2018-09-11 10:20:00,66.94,67.06,66.93,67.06,125855.0,57.0501,57.1524,57.0416,57.1524,125855.0
2018-09-11 10:30:00,67.05,67.07,67.03,67.05,58334.0,57.1439,57.1609,57.1268,57.1439,58334.0
2018-09-11 10:40:00,67.04,67.08,66.97,67.08,45701.0,57.1354,57.1695,57.0757,57.1695,45701.0
2018-09-11 10:50:00,67.09,67.09,67.0,67.03,35683.0,57.178,57.178,57.1013,57.1268,35683.0
2018-09-11 11:00:00,67.03,67.12,67.03,67.11,37776.0,57.1268,57.2035,57.1268,57.195,37776.0
2018-09-11 11:10:00,67.11,67.14,67.07,67.14,33861.0,57.195,57.2206,57.1609,57.2206,33861.0
2018-09-11 11:20:00,67.14,67.17,67.09,67.16,28863.0,57.2206,57.2462,57.178,57.2376,28863.0
2018-09-11 11:30:00,67.17,67.2,67.09,67.09,35892.0,57.2462,57.2717,57.178,57.178,35892.0
2018-09-11 11:40:00,67.09,67.12,67.07,67.11,43535.0,57.178,57.2035,57.1609,57.195,43535.0
2018-09-11 11:50:00,67.11,67.17,67.1,67.13,33485.0,57.195,57.2462,57.1865,57.2121,33485.0
2018-09-11 12:00:00,67.13,67.17,67.11,67.15,45874.0,57.2121,57.2462,57.195,57.2291,45874.0
2018-09-11 12:10:00,67.14,67.2,67.14,67.18,29606.0,57.2206,57.2717,57.2206,57.2547,29606.0
2018-09-11 12:20:00,67.17,67.23,67.17,67.21,44737.0,57.2462,57.2973,57.2462,57.2803,44737.0
2018-09-11 12:30:00,67.2,67.22,67.16,67.21,39087.0,57.2717,57.2888,57.2376,57.2803,39087.0
2018-09-11 12:40:00,67.21,67.26,67.21,67.24,48477.0,57.2803,57.3229,57.2803,57.3058,48477.0
2018-09-11 12:50:00,67.24,67.27,67.24,67.26,36236.0,57.3058,57.3314,57.3058,57.3229,36236.0
2018-09-11 13:00:00,67.26,67.29,67.25,67.28,54429.0,57.3229,57.3484,57.3143,57.3399,54429.0
2018-09-11 13:10:00,67.28,67.3,67.2,67.2,56650.0,57.3399,57.357,57.2717,57.2717,56650.0
2018-09-11 13:20:00,67.21,67.26,67.2,67.22,51600.0,57.2803,57.3229,57.2717,57.2888,51600.0
2018-09-11 13:30:00,67.22,67.26,67.17,67.23,25430.0,57.2888,57.3229,57.2462,57.2973,25430.0
2018-09-11 13:40:00,67.23,67.28,67.23,67.25,62763.0,57.2973,57.3399,57.2973,57.3143,62763.0
2018-09-11 13:50:00,67.25,67.28,67.24,67.25,22831.0,57.3143,57.3399,57.3058,57.3143,22831.0
2018-09-11 14:00:00,67.25,67.27,67.22,67.23,28587.0,57.3143,57.3314,57.2888,57.2973,28587.0
2018-09-11 14:10:00,67.23,67.23,67.18,67.22,29274.0,57.2973,57.2973,57.2547,57.2888,29274.0
2018-09-11 14:20:00,67.21,67.25,67.2,67.23,43550.0,57.2803,57.3143,57.2717,57.2973,43550.0
2018-09-11 14:30:00,67.23,67.28,67.23,67.23,34780.0,57.2973,57.3399,57.2973,57.2973,34780.0
2018-09-11 14:40:00,67.24,67.27,67.23,67.26,15126.0,57.3058,57.3314,57.2973,57.3229,15126.0
2018-09-11 14:50:00,67.26,67.26,67.22,67.26,41611.0,57.3229,57.3229,57.2888,57.3229,41611.0
2018-09-11 15:00:00,67.26,67.28,67.25,67.26,35118.0,57.3229,57.3399,57.3143,57.3229,35118.0
2018-09-11 15:10:00,67.27,67.27,67.22,67.26,54318.0,57.3314,57.3314,57.2888,57.3229,54318.0
2018-09-11 15:20:00,67.26,67.29,67.25,67.27,46234.0,57.3229,57.3484,57.3143,57.3314,46234.0
2018-09-11 15:30:00,67.26,67.26,67.16,67.22,114865.0,57.3229,57.3229,57.2376,57.2888,114865.0
2018-09-11 15:40:00,67.22,67.22,67.12,67.14,93756.0,57.2888,57.2888,57.2035,57.2206,93756.0
2018-09-11 15:50:00,67.14,67.24,67.12,67.19,335275.0,57.2206,57.3058,57.2035,57.2632,335275.0
2018-09-12 09:30:00,67.08,67.48,67.07,67.46,77620.0,57.1695,57.5104,57.1609,57.4933,77620.0
2018-09-12 09:40:00,67.45,67.63,67.4,67.62,50521.0,57.4848,57.6382,57.4422,57.6297,50521.0
2018-09-12 09:50:00,67.61,67.77,67.59,67.69,63858.0,57.6212,57.7575,57.6041,57.6893,63858.0
2018-09-12 10:00:00,67.69,67.71,67.6,67.66,55030.0,57.6893,57.7064,57.6126,57.6638,55030.0
2018-09-12 10:10:00,67.67,67.74,67.64,67.71,36512.0,57.6723,57.7319,57.6467,57.7064,36512.0
2018-09-12 10:20:00,67.7,67.89,67.69,67.89,47266.0,57.6979,57.8598,57.6893,57.8598,47266.0
2018-09-12 10:30:00,67.9,68.03,67.89,67.95,98470.0,57.8683,57.9791,57.8598,57.9109,98470.0
2018-09-12 10:40:00,67.95,67.95,67.77,67.87,47072.0,57.9109,57.9109,57.7575,57.8427,47072.0
2018-09-12 10:50:00,67.87,67.92,67.83,67.84,82315.0,57.8427,57.8854,57.8087,57.8172,82315.0
2018-09-12 11:00:00,67.85,67.91,67.81,67.91,78671.0,57.8257,57.8768,57.7916,57.8768,78671.0
2018-09-12 11:10:00,67.9,67.98,67.87,67.91,142945.0,57.8683,57.9365,57.8427,57.8768,142945.0
2018-09-12 11:20:00,67.91,68.07,67.9,68.07,81057.0,57.8768,58.0132,57.8683,58.0132,81057.0
2018-09-12 11:30:00,68.08,68.1,68.0,68.08,60135.0,58.0217,58.0388,57.9535,58.0217,60135.0
2018-09-12 11:40:00,68.07,68.07,67.98,68.02,40582.0,58.0132,58.0132,57.9365,57.9706,40582.0
2018-09-12 11:50:00,68.03,68.08,68.0,68.07,36340.0,57.9791,58.0217,57.9535,58.0132,36340.0
2018-09-12 12:00:00,68.06,68.06,67.98,67.99,48005.0,58.0047,58.0047,57.9365,57.945,48005.0
2018-09-12 12:10:00,67.99,68.0,67.92,67.94,24345.0,57.945,57.9535,57.8854,57.9024,24345.0
2018-09-12 12:20:00,67.95,67.95,67.91,67.92,32541.0,57.9109,57.9109,57.8768,57.8854,32541.0
2018-09-12 12:30:00,67.92,68.0,67.91,67.97,23264.0,57.8854,57.9535,57.8768,57.928,23264.0
2018-09-12 12:40:00,67.98,68.01,67.97,67.97,29866.0,57.9365,57.9621,57.928,57.928,29866.0
2018-09-12 12:50:00,67.98,68.01,67.96,68.01,28731.0,57.9365,57.9621,57.9194,57.9621,28731.0
2018-09-12 13:00:00,68.01,68.01,67.96,67.99,28544.0,57.9621,57.9621,57.9194,57.945,28544.0
2018-09-12 13:10:00,68.0,68.05,67.99,68.05,25918.0,57.9535,57.9961,57.945,57.9961,25918.0
2018-09-12 13:20:00,68.06,68.08,67.99,68.01,25670.0,58.0047,58.0217,57.945,57.9621,25670.0
2018-09-12 13:30:00,68.01,68.05,68.0,68.04,27795.0,57.9621,57.9961,57.9535,57.9876,27795.0
2018-09-12 13:40:00,68.05,68.07,68.01,68.02,29621.0,57.9961,58.0132,57.9621,57.9706,29621.0
2018-09-12 13:50:00,68.01,68.01,67.96,67.98,38225.0,57.9621,57.9621,57.9194,57.9365,38225.0
2018-09-12 14:00:00,67.99,67.99,67.9,67.95,17938.0,57.945,57.945,57.8683,57.9109,17938.0
2018-09-12 14:10:00,67.95,68.01,67.93,68.0,26427.0,57.9109,57.9621,57.8939,57.9535,26427.0
2018-09-12 14:20:00,68.0,68.04,67.99,67.99,27925.0,57.9535,57.9876,57.945,57.945,27925.0
2018-09-12 14:30:00,68.0,68.03,67.95,68.01,41800.0,57.9535,57.9791,57.9109,57.9621,41800.0
2018-09-12 14:40:00,68.02,68.04,67.99,68.02,48382.0,57.9706,57.9876,57.945,57.9706,48382.0
2018-09-12 14:50:00,68.02,68.05,68.01,68.01,23513.0,57.9706,57.9961,57.9621,57.9621,23513.0
2018-09-12 15:00:00,68.02,68.02,67.97,68.0,25570.0,57.9706,57.9706,57.928,57.9535,25570.0
2018-09-12 15:10:00,68.0,68.02,67.97,68.01,28836.0,57.9535,57.9706,57.928,57.9621,28836.0
2018-09-12 15:20:00,68.0,68.04,68.0,68.02,27246.0,57.9535,57.9876,57.9535,57.9706,27246.0
2018-09-12 15:30:00,68.03,68.06,68.01,68.03,51015.0,57.9791,58.0047,57.9621,57.9791,51015.0
2018-09-12 15:40:00,68.03,68.09,67.99,68.05,113857.0,57.9791,58.0302,57.945,57.9961,113857.0
2018-09-12 15:50:00,68.05,68.07,67.98,67.99,219732.0,57.9961,58.0132,57.9365,57.945,219732.0
2018-09-13 09:30:00,68.07,68.07,67.5,67.63,90400.0,58.0132,58.0132,57.5274,57.6382,90400.0
2018-09-13 09:40:00,67.66,67.84,67.57,67.79,130704.0,57.6638,57.8172,57.5871,57.7746,130704.0
2018-09-13 09:50:00,67.8,67.98,67.79,67.94,68947.0,57.7831,57.9365,57.7746,57.9024,68947.0
2018-09-13 10:00:00,67.95,68.0,67.89,67.96,90103.0,57.9109,57.9535,57.8598,57.9194,90103.0
2018-09-13 10:10:00,67.95,67.96,67.76,67.83,37632.0,57.9109,57.9194,57.749,57.8087,37632.0
2018-09-13 10:20:00,67.85,67.99,67.85,67.99,82189.0,57.8257,57.945,57.8257,57.945,82189.0
2018-09-13 10:30:00,68.0,68.01,67.79,67.81,41662.0,57.9535,57.9621,57.7746,57.7916,41662.0
2018-09-13 10:40:00,67.82,67.88,67.79,67.83,30613.0,57.8001,57.8513,57.7746,57.8087,30613.0
2018-09-13 10:50:00,67.82,67.83,67.78,67.79,72928.0,57.8001,57.8087,57.766,57.7746,72928.0
2018-09-13 11:00:00,67.8,67.8,67.69,67.72,27855.0,57.7831,57.7831,57.6893,57.7149,27855.0
2018-09-13 11:10:00,67.72,67.82,67.72,67.81,127773.0,57.7149,57.8001,57.7149,57.7916,127773.0
2018-09-13 11:20:00,67.8,67.8,67.72,67.73,21065.0,57.7831,57.7831,57.7149,57.7234,21065.0
2018-09-13 11:30:00,67.72,67.77,67.68,67.76,239685.0,57.7149,57.7575,57.6808,57.749,239685.0
2018-09-13 11:40:00,67.76,67.76,67.64,67.72,31198.0,57.749,57.749,57.6467,57.7149,31198.0
2018-09-13 11:50:00,67.72,67.76,67.71,67.75,22365.0,57.7149,57.749,57.7064,57.7405,22365.0
2018-09-13 12:00:00,67.76,67.79,67.73,67.79,24095.0,57.749,57.7746,57.7234,57.7746,24095.0
2018-09-13 12:10:00,67.8,67.81,67.73,67.74,15412.0,57.7831,57.7916,57.7234,57.7319,15412.0
2018-09-13 12:20:00,67.73,67.8,67.73,67.79,25029.0,57.7234,57.7831,57.7234,57.7746,25029.0
2018-09-13 12:30:00,67.79,67.79,67.75,67.76,11740.0,57.7746,57.7746,57.7405,57.749,11740.0
2018-09-13 12:40:00,67.75,67.81,67.74,67.78,17894.0,57.7405,57.7916,57.7319,57.766,17894.0
2018-09-13 12:50:00,67.78,67.85,67.78,67.84,14772.0,57.766,57.8257,57.766,57.8172,14772.0
2018-09-13 13:00:00,67.84,67.86,67.82,67.84,15978.0,57.8172,57.8342,57.8001,57.8172,15978.0
2018-09-13 13:10:00,67.84,67.85,67.79,67.8,21032.0,57.8172,57.8257,57.7746,57.7831,21032.0
2018-09-13 13:20:00,67.81,67.85,67.78,67.81,36041.0,57.7916,57.8257,57.766,57.7916,36041.0
2018-09-13 13:30:00,67.81,67.85,67.8,67.84,39170.0,57.7916,57.8257,57.7831,57.8172,39170.0
2018-09-13 13:40:00,67.84,67.9,67.84,67.9,37248.0,57.8172,57.8683,57.8172,57.8683,37248.0
2018-09-13 13:50:00,67.89,67.91,67.88,67.89,164098.0,57.8598,57.8768,57.8513,57.8598,164098.0
2018-09-13 14:00:00,67.9,68.05,67.89,68.05,67349.0,57.8683,57.9961,57.8598,57.9961,67349.0
2018-09-13 14:10:00,68.06,68.19,68.04,68.07,218701.0,58.0047,58.1155,57.9876,58.0132,218701.0
2018-09-13 14:20:00,68.08,68.09,68.03,68.06,21567.0,58.0217,58.0302,57.9791,58.0047,21567.0
2018-09-13 14:30:00,68.06,68.09,68.03,68.05,15379.0,58.0047,58.0302,57.9791,57.9961,15379.0
2018-09-13 14:40:00,68.05,68.07,68.04,68.04,19328.0,57.9961,58.0132,57.9876,57.9876,19328.0
2018-09-13 14:50:00,68.04,68.06,68.01,68.02,18912.0,57.9876,58.0047,57.9621,57.9706,18912.0
2018-09-13 15:00:00,68.02,68.04,68.0,68.02,34123.0,57.9706,57.9876,57.9535,57.9706,34123.0
2018-09-13 15:10:00,68.02,68.06,68.01,68.04,28189.0,57.9706,58.0047,57.9621,57.9876,28189.0
2018-09-13 15:20:00,68.03,68.04,68.01,68.02,27960.0,57.9791,57.9876,57.9621,57.9706,27960.0
2018-09-13 15:30:00,68.02,68.04,68.0,68.02,41010.0,57.9706,57.9876,57.9535,57.9706,41010.0
2018-09-13 15:40:00,68.02,68.1,68.0,68.1,62441.0,57.9706,58.0388,57.9535,58.0388,62441.0
2018-09-13 15:50:00,68.1,68.16,68.06,68.16,215786.0,58.0388,58.0899,58.0047,58.0899,215786.0
2018-09-14 09:30:00,68.19,68.31,68.09,68.29,72094.0,58.1155,58.2177,58.0302,58.2007,72094.0
2018-09-14 09:40:00,68.3,68.3,68.06,68.07,46184.0,58.2092,58.2092,58.0047,58.0132,46184.0
2018-09-14 09:50:00,68.07,68.16,68.03,68.13,46838.0,58.0132,58.0899,57.9791,58.0643,46838.0
2018-09-14 10:00:00,68.13,68.13,67.85,67.89,37689.0,58.0643,58.0643,57.8257,57.8598,37689.0
2018-09-14 10:10:00,67.9,67.9,67.72,67.75,33992.0,57.8683,57.8683,57.7149,57.7405,33992.0
2018-09-14 10:20:00,67.74,67.78,67.73,67.77,26662.0,57.7319,57.766,57.7234,57.7575,26662.0
2018-09-14 10:30:00,67.77,67.83,67.75,67.83,30325.0,57.7575,57.8087,57.7405,57.8087,30325.0
2018-09-14 10:40:00,67.84,67.97,67.84,67.88,36833.0,57.8172,57.928,57.8172,57.8513,36833.0
2018-09-14 10:50:00,67.87,67.97,67.85,67.91,35047.0,57.8427,57.928,57.8257,57.8768,35047.0
2018-09-14 11:00:00,67.91,67.95,67.88,67.9,22349.0,57.8768,57.9109,57.8513,57.8683,22349.0
2018-09-14 11:10:00,67.91,67.91,67.81,67.82,35895.0,57.8768,57.8768,57.7916,57.8001,35895.0
2018-09-14 11:20:00,67.81,67.87,67.8,67.8,27251.0,57.7916,57.8427,57.7831,57.7831,27251.0
2018-09-14 11:30:00,67.81,67.87,67.77,67.84,29821.0,57.7916,57.8427,57.7575,57.8172,29821.0
2018-09-14 11:40:00,67.85,67.86,67.8,67.8,23281.0,57.8257,57.8342,57.7831,57.7831,23281.0
2018-09-14 11:50:00,67.8,67.85,67.76,67.84,25128.0,57.7831,57.8257,57.749,57.8172,25128.0
2018-09-14 12:00:00,67.84,67.87,67.74,67.84,40486.0,57.8172,57.8427,57.7319,57.8172,40486.0
2018-09-14 12:10:00,67.84,67.89,67.81,67.87,21997.0,57.8172,57.8598,57.7916,57.8427,21997.0
2018-09-14 12:20:00,67.88,67.95,67.86,67.93,27155.0,57.8513,57.9109,57.8342,57.8939,27155.0
2018-09-14 12:30:00,67.93,67.96,67.91,67.94,21979.0,57.8939,57.9194,57.8768,57.9024,21979.0
2018-09-14 12:40:00,67.94,67.94,67.89,67.91,25505.0,57.9024,57.9024,57.8598,57.8768,25505.0
2018-09-14 12:50:00,67.9,67.97,67.89,67.96,15963.0,57.8683,57.928,57.8598,57.9194,15963.0
2018-09-14 13:00:00,67.95,68.03,67.94,68.0,29674.0,57.9109,57.9791,57.9024,57.9535,29674.0
2018-09-14 13:10:00,68.01,68.02,67.95,68.0,24292.0,57.9621,57.9706,57.9109,57.9535,24292.0
2018-09-14 13:20:00,68.01,68.04,67.98,67.99,15228.0,57.9621,57.9876,57.9365,57.945,15228.0
2018-09-14 13:30:00,67.99,67.99,67.93,67.95,16802.0,57.945,57.945,57.8939,57.9109,16802.0
2018-09-14 13:40:00,67.96,68.01,67.96,67.99,15299.0,57.9194,57.9621,57.9194,57.945,15299.0
2018-09-14 13:50:00,67.98,68.0,67.95,67.95,25067.0,57.9365,57.9535,57.9109,57.9109,25067.0
2018-09-14 14:00:00,67.96,68.0,67.95,67.96,14991.0,57.9194,57.9535,57.9109,57.9194,14991.0
2018-09-14 14:10:00,67.95,67.95,67.92,67.93,24670.0,57.9109,57.9109,57.8854,57.8939,24670.0
2018-09-14 14:20:00,67.94,67.97,67.92,67.93,15968.0,57.9024,57.928,57.8854,57.8939,15968.0
2018-09-14 14:30:00,67.93,67.97,67.91,67.97,18179.0,57.8939,57.928,57.8768,57.928,18179.0
2018-09-14 14:40:00,67.96,67.98,67.95,67.97,16873.0,57.9194,57.9365,57.9109,57.928,16873.0
2018-09-14 14:50:00,67.97,68.0,67.94,67.94,35016.0,57.928,57.9535,57.9024,57.9024,35016.0
2018-09-14 15:00:00,67.95,67.98,67.94,67.98,20454.0,57.9109,57.9365,57.9024,57.9365,20454.0
2018-09-14 15:10:00,67.98,68.0,67.94,67.96,34148.0,57.9365,57.9535,57.9024,57.9194,34148.0
2018-09-14 15:20:00,67.95,68.0,67.95,67.95,28826.0,57.9109,57.9535,57.9109,57.9109,28826.0
2018-09-14 15:30:00,67.95,67.98,67.93,67.95,38543.0,57.9109,57.9365,57.8939,57.9109,38543.0
2018-09-14 15:40:00,67.96,68.01,67.94,68.0,42440.0,57.9194,57.9621,57.9024,57.9535,42440.0
2018-09-14 15:50:00,68.01,68.04,67.98,67.99,135367.0,57.9621,57.9876,57.9365,57.945,135367.0
2018-09-17 09:30:00,68.0,68.24,67.89,68.23,93524.0,57.9535,58.1581,57.8598,58.1496,93524.0
2018-09-17 09:40:00,68.25,68.34,68.15,68.18,23938.0,58.1666,58.2433,58.0814,58.1069,23938.0
2018-09-17 09:50:00,68.18,68.23,68.06,68.16,46827.0,58.1069,58.1496,58.0047,58.0899,46827.0
2018-09-17 10:00:00,68.17,68.46,68.16,68.46,66084.0,58.0984,58.3456,58.0899,58.3456,66084.0
2018-09-17 10:10:00,68.45,68.5,68.4,68.43,42763.0,58.3371,58.3797,58.2944,58.32,42763.0
2018-09-17 10:20:00,68.43,68.54,68.4,68.46,50096.0,58.32,58.4138,58.2944,58.3456,50096.0
2018-09-17 10:30:00,68.45,68.49,68.41,68.45,56001.0,58.3371,58.3711,58.303,58.3371,56001.0
2018-09-17 10:40:00,68.45,68.51,68.43,68.46,40001.0,58.3371,58.3882,58.32,58.3456,40001.0
2018-09-17 10:50:00,68.45,68.53,68.43,68.53,48383.0,58.3371,58.4052,58.32,58.4052,48383.0
2018-09-17 11:00:00,68.53,68.55,68.45,68.51,34451.0,58.4052,58.4223,58.3371,58.3882,34451.0
2018-09-17 11:10:00,68.51,68.54,68.46,68.52,29486.0,58.3882,58.4138,58.3456,58.3967,29486.0
2018-09-17 11:20:00,68.52,68.52,68.44,68.49,33007.0,58.3967,58.3967,58.3285,58.3711,33007.0
2018-09-17 11:30:00,68.49,68.55,68.47,68.52,28609.0,58.3711,58.4223,58.3541,58.3967,28609.0
2018-09-17 11:40:00,68.53,68.55,68.49,68.54,26439.0,58.4052,58.4223,58.3711,58.4138,26439.0
2018-09-17 11:50:00,68.54,68.59,68.53,68.56,19238.0,58.4138,58.4564,58.4052,58.4308,19238.0
2018-09-17 12:00:00,68.57,68.6,68.53,68.6,20855.0,58.4393,58.4649,58.4052,58.4649,20855.0
2018-09-17 12:10:00,68.59,68.59,68.55,68.58,23885.0,58.4564,58.4564,58.4223,58.4478,23885.0
2018-09-17 12:20:00,68.58,68.69,68.57,68.69,47429.0,58.4478,58.5416,58.4393,58.5416,47429.0
2018-09-17 12:30:00,68.7,68.76,68.65,68.74,50802.0,58.5501,58.6013,58.5075,58.5842,50802.0
2018-09-17 12:40:00,68.74,68.76,68.64,68.65,20886.0,58.5842,58.6013,58.499,58.5075,20886.0
2018-09-17 12:50:00,68.65,68.67,68.61,68.65,42698.0,58.5075,58.5245,58.4734,58.5075,42698.0
2018-09-17 13:00:00,68.64,68.65,68.61,68.64,28741.0,58.499,58.5075,58.4734,58.499,28741.0
2018-09-17 13:10:00,68.64,68.66,68.62,68.63,31192.0,58.499,58.516,58.4819,58.4905,31192.0
2018-09-17 13:20:00,68.64,68.71,68.64,68.7,18617.0,58.499,58.5586,58.499,58.5501,18617.0
2018-09-17 13:30:00,68.7,68.72,68.67,68.7,34759.0,58.5501,58.5672,58.5245,58.5501,34759.0
2018-09-17 13:40:00,68.7,68.73,68.69,68.71,21622.0,58.5501,58.5757,58.5416,58.5586,21622.0
2018-09-17 13:50:00,68.7,68.71,68.64,68.65,38581.0,58.5501,58.5586,58.499,58.5075,38581.0
2018-09-17 14:00:00,68.66,68.67,68.59,68.6,12703.0,58.516,58.5245,58.4564,58.4649,12703.0
2018-09-17 14:10:00,68.6,68.6,68.52,68.56,28154.0,58.4649,58.4649,58.3967,58.4308,28154.0
2018-09-17 14:20:00,68.57,68.61,68.55,68.61,17918.0,58.4393,58.4734,58.4223,58.4734,17918.0
2018-09-17 14:30:00,68.61,68.62,68.58,68.58,39634.0,58.4734,58.4819,58.4478,58.4478,39634.0
2018-09-17 14:40:00,68.57,68.58,68.53,68.55,22772.0,58.4393,58.4478,58.4052,58.4223,22772.0
2018-09-17 14:50:00,68.55,68.55,68.47,68.49,28870.0,58.4223,58.4223,58.3541,58.3711,28870.0
2018-09-17 15:00:00,68.49,68.55,68.49,68.53,35359.0,58.3711,58.4223,58.3711,58.4052,35359.0
2018-09-17 15:10:00,68.53,68.58,68.51,68.54,39029.0,58.4052,58.4478,58.3882,58.4138,39029.0
2018-09-17 15:20:00,68.54,68.6,68.53,68.57,26687.0,58.4138,58.4649,58.4052,58.4393,26687.0
2018-09-17 15:30:00,68.58,68.62,68.56,68.62,63909.0,58.4478,58.4819,58.4308,58.4819,63909.0
2018-09-17 15:40:00,68.62,68.82,68.61,68.8,263536.0,58.4819,58.6524,58.4734,58.6353,263536.0
2018-09-17 15:50:00,68.79,68.82,68.7,68.81,283827.0,58.6268,58.6524,58.5501,58.6439,283827.0
2018-09-18 09:30:00,68.76,68.86,68.28,68.56,134252.0,58.6013,58.6865,58.1922,58.4308,134252.0
2018-09-18 09:40:00,68.55,68.76,68.52,68.61,51437.0,58.4223,58.6013,58.3967,58.4734,51437.0
2018-09-18 09:50:00,68.61,68.66,68.51,68.52,87124.0,58.4734,58.516,58.3882,58.3967,87124.0
2018-09-18 10:00:00,68.52,68.53,68.28,68.32,130279.0,58.3967,58.4052,58.1922,58.2263,130279.0
2018-09-18 10:10:00,68.32,68.35,68.19,68.29,66481.0,58.2263,58.2518,58.1155,58.2007,66481.0
2018-09-18 10:20:00,68.29,68.41,68.25,68.39,61071.0,58.2007,58.303,58.1666,58.2859,61071.0
2018-09-18 10:30:00,68.4,68.45,68.29,68.29,40536.0,58.2944,58.3371,58.2007,58.2007,40536.0
2018-09-18 10:40:00,68.29,68.4,68.27,68.39,53234.0,58.2007,58.2944,58.1836,58.2859,53234.0
2018-09-18 10:50:00,68.38,68.46,68.36,68.37,53038.0,58.2774,58.3456,58.2603,58.2689,53038.0
2018-09-18 11:00:00,68.38,68.44,68.37,68.42,37127.0,58.2774,58.3285,58.2689,58.3115,37127.0
2018-09-18 11:10:00,68.43,68.44,68.37,68.37,45708.0,58.32,58.3285,58.2689,58.2689,45708.0
2018-09-18 11:20:00,68.37,68.39,68.33,68.37,39664.0,58.2689,58.2859,58.2348,58.2689,39664.0
2018-09-18 11:30:00,68.37,68.45,68.37,68.43,29582.0,58.2689,58.3371,58.2689,58.32,29582.0
2018-09-18 11:40:00,68.42,68.42,68.34,68.37,30272.0,58.3115,58.3115,58.2433,58.2689,30272.0
2018-09-18 11:50:00,68.37,68.4,68.32,68.4,42254.0,58.2689,58.2944,58.2263,58.2944,42254.0
2018-09-18 12:00:00,68.4,68.41,68.36,68.37,28741.0,58.2944,58.303,58.2603,58.2689,28741.0
2018-09-18 12:10:00,68.36,68.46,68.35,68.46,33119.0,58.2603,58.3456,58.2518,58.3456,33119.0
2018-09-18 12:20:00,68.47,68.48,68.42,68.45,20059.0,58.3541,58.3626,58.3115,58.3371,20059.0
2018-09-18 12:30:00,68.46,68.52,68.46,68.52,30163.0,58.3456,58.3967,58.3456,58.3967,30163.0
2018-09-18 12:40:00,68.52,68.54,68.47,68.51,25125.0,58.3967,58.4138,58.3541,58.3882,25125.0
2018-09-18 12:50:00,68.52,68.53,68.49,68.5,18435.0,58.3967,58.4052,58.3711,58.3797,18435.0
2018-09-18 13:00:00,68.51,68.57,68.5,68.56,29959.0,58.3882,58.4393,58.3797,58.4308,29959.0
2018-09-18 13:10:00,68.57,68.6,68.55,68.58,30706.0,58.4393,58.4649,58.4223,58.4478,30706.0
2018-09-18 13:20:00,68.57,68.63,68.57,68.62,17959.0,58.4393,58.4905,58.4393,58.4819,17959.0
2018-09-18 13:30:00,68.61,68.65,68.59,68.6,30076.0,58.4734,58.5075,58.4564,58.4649,30076.0
2018-09-18 13:40:00,68.61,68.63,68.55,68.55,27925.0,58.4734,58.4905,58.4223,58.4223,27925.0
2018-09-18 13:50:00,68.56,68.59,68.53,68.53,31329.0,58.4308,58.4564,58.4052,58.4052,31329.0
2018-09-18 14:00:00,68.53,68.57,68.5,68.52,34417.0,58.4052,58.4393,58.3797,58.3967,34417.0
2018-09-18 14:10:00,68.52,68.52,68.45,68.48,57298.0,58.3967,58.3967,58.3371,58.3626,57298.0
2018-09-18 14:20:00,68.48,68.49,68.42,68.47,52651.0,58.3626,58.3711,58.3115,58.3541,52651.0
2018-09-18 14:30:00,68.47,68.49,68.45,68.45,32758.0,58.3541,58.3711,58.3371,58.3371,32758.0
2018-09-18 14:40:00,68.45,68.46,68.41,68.42,40635.0,58.3371,58.3456,58.303,58.3115,40635.0
2018-09-18 14:50:00,68.41,68.42,68.37,68.38,53292.0,58.303,58.3115,58.2689,58.2774,53292.0
2018-09-18 15:00:00,68.38,68.4,68.37,68.38,29379.0,58.2774,58.2944,58.2689,58.2774,29379.0
2018-09-18 15:10:00,68.39,68.4,68.33,68.36,55873.0,58.2859,58.2944,58.2348,58.2603,55873.0
2018-09-18 15:20:00,68.36,68.39,68.33,68.33,43919.0,58.2603,58.2859,58.2348,58.2348,43919.0
2018-09-18 15:30:00,68.33,68.35,68.3,68.32,52921.0,58.2348,58.2518,58.2092,58.2263,52921.0
2018-09-18 15:40:00,68.33,68.33,68.29,68.31,77616.0,58.2348,58.2348,58.2007,58.2177,77616.0
2018-09-18 15:50:00,68.3,68.33,68.27,68.27,190638.0,58.2092,58.2348,58.1836,58.1836,190638.0
2018-09-19 09:30:00,68.25,68.51,68.2,68.51,82849.0,58.1666,58.3882,58.124,58.3882,82849.0
2018-09-19 09:40:00,68.5,68.59,68.42,68.51,203712.0,58.3797,58.4564,58.3115,58.3882,203712.0
2018-09-19 09:50:00,68.51,68.59,68.48,68.51,55330.0,58.3882,58.4564,58.3626,58.3882,55330.0
2018-09-19 10:00:00,68.51,68.52,68.31,68.41,64626.0,58.3882,58.3967,58.2177,58.303,64626.0
2018-09-19 10:10:00,68.41,68.47,68.34,68.42,62516.0,58.303,58.3541,58.2433,58.3115,62516.0
2018-09-19 10:20:00,68.43,68.47,68.36,68.4,52522.0,58.32,58.3541,58.2603,58.2944,52522.0
2018-09-19 10:30:00,68.4,68.41,68.27,68.33,53515.0,58.2944,58.303,58.1836,58.2348,53515.0
2018-09-19 10:40:00,68.33,68.44,68.33,68.41,72968.0,58.2348,58.3285,58.2348,58.303,72968.0
2018-09-19 10:50:00,68.42,68.5,68.34,68.36,75889.0,58.3115,58.3797,58.2433,58.2603,75889.0
2018-09-19 11:00:00,68.34,68.43,68.34,68.38,25932.0,58.2433,58.32,58.2433,58.2774,25932.0
2018-09-19 11:10:00,68.39,68.39,68.3,68.33,37692.0,58.2859,58.2859,58.2092,58.2348,37692.0
2018-09-19 11:20:00,68.33,68.33,68.21,68.27,28741.0,58.2348,58.2348,58.1325,58.1836,28741.0
2018-09-19 11:30:00,68.27,68.31,68.26,68.31,24377.0,58.1836,58.2177,58.1751,58.2177,24377.0
2018-09-19 11:40:00,68.31,68.39,68.3,68.37,28288.0,58.2177,58.2859,58.2092,58.2689,28288.0
2018-09-19 11:50:00,68.37,68.41,68.3,68.31,56612.0,58.2689,58.303,58.2092,58.2177,56612.0
2018-09-19 12:00:00,68.3,68.36,68.29,68.32,38073.0,58.2092,58.2603,58.2007,58.2263,38073.0
2018-09-19 12:10:00,68.33,68.33,68.28,68.29,24342.0,58.2348,58.2348,58.1922,58.2007,24342.0
2018-09-19 12:20:00,68.3,68.34,68.29,68.33,23540.0,58.2092,58.2433,58.2007,58.2348,23540.0
2018-09-19 12:30:00,68.34,68.39,68.3,68.35,31332.0,58.2433,58.2859,58.2092,58.2518,31332.0
2018-09-19 12:40:00,68.36,68.4,68.32,68.4,21816.0,58.2603,58.2944,58.2263,58.2944,21816.0
2018-09-19 12:50:00,68.4,68.41,68.34,68.36,26201.0,58.2944,58.303,58.2433,58.2603,26201.0
2018-09-19 13:00:00,68.36,68.37,68.27,68.28,30603.0,58.2603,58.2689,58.1836,58.1922,30603.0
2018-09-19 13:10:00,68.27,68.27,68.17,68.21,38839.0,58.1836,58.1836,58.0984,58.1325,38839.0
2018-09-19 13:20:00,68.2,68.24,68.19,68.23,27897.0,58.124,58.1581,58.1155,58.1496,27897.0
2018-09-19 13:30:00,68.24,68.24,68.17,68.19,25758.0,58.1581,58.1581,58.0984,58.1155,25758.0
2018-09-19 13:40:00,68.19,68.19,68.14,68.16,37470.0,58.1155,58.1155,58.0729,58.0899,37470.0
2018-09-19 13:50:00,68.17,68.2,68.14,68.14,26963.0,58.0984,58.124,58.0729,58.0729,26963.0
2018-09-19 14:00:00,68.14,68.14,68.1,68.11,23103.0,58.0729,58.0729,58.0388,58.0473,23103.0
2018-09-19 14:10:00,68.11,68.14,68.06,68.08,22421.0,58.0473,58.0729,58.0047,58.0217,22421.0
2018-09-19 14:20:00,68.08,68.1,68.06,68.08,31582.0,58.0217,58.0388,58.0047,58.0217,31582.0
2018-09-19 14:30:00,68.07,68.08,68.01,68.01,36363.0,58.0132,58.0217,57.9621,57.9621,36363.0
2018-09-19 14:40:00,68.01,68.05,67.97,68.02,63834.0,57.9621,57.9961,57.928,57.9706,63834.0
2018-09-19 14:50:00,68.02,68.02,67.94,67.97,61474.0,57.9706,57.9706,57.9024,57.928,61474.0
2018-09-19 15:00:00,67.97,68.02,67.97,68.01,39482.0,57.928,57.9706,57.928,57.9621,39482.0
2018-09-19 15:10:00,68.0,68.01,67.92,67.96,51737.0,57.9535,57.9621,57.8854,57.9194,51737.0
2018-09-19 15:20:00,67.97,68.02,67.96,67.99,45926.0,57.928,57.9706,57.9194,57.945,45926.0
2018-09-19 15:30:00,67.98,68.0,67.92,67.94,84130.0,57.9365,57.9535,57.8854,57.9024,84130.0
2018-09-19 15:40:00,67.94,68.01,67.93,68.01,67317.0,57.9024,57.9621,57.8939,57.9621,67317.0
2018-09-19 15:50:00,68.01,68.02,67.9,67.94,431611.0,57.9621,57.9706,57.8683,57.9024,431611.0
2018-09-20 09:30:00,68.3,68.5,68.3,68.43,126187.0,58.2092,58.3797,58.2092,58.32,126187.0
2018-09-20 09:40:00,68.45,68.54,68.34,68.38,145756.0,58.3371,58.4138,58.2433,58.2774,145756.0
2018-09-20 09:50:00,68.38,68.38,68.24,68.3,71064.0,58.2774,58.2774,58.1581,58.2092,71064.0
2018-09-20 10:00:00,68.3,68.33,68.22,68.27,77434.0,58.2092,58.2348,58.141,58.1836,77434.0
2018-09-20 10:10:00,68.27,68.42,68.24,68.38,55025.0,58.1836,58.3115,58.1581,58.2774,55025.0
2018-09-20 10:20:00,68.38,68.5,68.37,68.48,78625.0,58.2774,58.3797,58.2689,58.3626,78625.0
2018-09-20 10:30:00,68.48,68.54,68.41,68.44,59615.0,58.3626,58.4138,58.303,58.3285,59615.0
2018-09-20 10:40:00,68.44,68.45,68.32,68.39,125170.0,58.3285,58.3371,58.2263,58.2859,125170.0
2018-09-20 10:50:00,68.39,68.42,68.34,68.37,29300.0,58.2859,58.3115,58.2433,58.2689,29300.0
2018-09-20 11:00:00,68.37,68.4,68.36,68.39,25845.0,58.2689,58.2944,58.2603,58.2859,25845.0
2018-09-20 11:10:00,68.39,68.58,68.38,68.58,151995.0,58.2859,58.4478,58.2774,58.4478,151995.0
2018-09-20 11:20:00,68.58,68.69,68.54,68.68,96101.0,58.4478,58.5416,58.4138,58.5331,96101.0
2018-09-20 11:30:00,68.69,68.69,68.56,68.64,58121.0,58.5416,58.5416,58.4308,58.499,58121.0
2018-09-20 11:40:00,68.64,68.75,68.64,68.71,43043.0,58.499,58.5927,58.499,58.5586,43043.0
2018-09-20 11:50:00,68.71,68.84,68.67,68.84,44852.0,58.5586,58.6694,58.5245,58.6694,44852.0
2018-09-20 12:00:00,68.84,68.89,68.82,68.84,43935.0,58.6694,58.712,58.6524,58.6694,43935.0
2018-09-20 12:10:00,68.83,68.87,68.83,68.84,18750.0,58.6609,58.695,58.6609,58.6694,18750.0
2018-09-20 12:20:00,68.85,68.89,68.83,68.89,18208.0,58.678,58.712,58.6609,58.712,18208.0
2018-09-20 12:30:00,68.88,68.93,68.83,68.84,45934.0,58.7035,58.7461,58.6609,58.6694,45934.0
2018-09-20 12:40:00,68.83,68.92,68.83,68.9,37276.0,58.6609,58.7376,58.6609,58.7206,37276.0
2018-09-20 12:50:00,68.9,68.95,68.88,68.92,20464.0,58.7206,58.7632,58.7035,58.7376,20464.0
2018-09-20 13:00:00,68.92,69.02,68.92,69.01,96577.0,58.7376,58.8228,58.7376,58.8143,96577.0
2018-09-20 13:10:00,69.01,69.05,68.93,68.95,120522.0,58.8143,58.8484,58.7461,58.7632,120522.0
2018-09-20 13:20:00,68.96,68.97,68.92,68.93,28686.0,58.7717,58.7802,58.7376,58.7461,28686.0
2018-09-20 13:30:00,68.93,68.97,68.93,68.95,19591.0,58.7461,58.7802,58.7461,58.7632,19591.0
2018-09-20 13:40:00,68.94,68.98,68.91,68.97,19497.0,58.7547,58.7887,58.7291,58.7802,19497.0
2018-09-20 13:50:00,68.97,68.98,68.87,68.87,40077.0,58.7802,58.7887,58.695,58.695,40077.0
2018-09-20 14:00:00,68.88,68.91,68.86,68.89,21086.0,58.7035,58.7291,58.6865,58.712,21086.0
2018-09-20 14:10:00,68.89,68.92,68.88,68.88,28374.0,58.712,58.7376,58.7035,58.7035,28374.0
2018-09-20 14:20:00,68.88,68.91,68.85,68.89,27054.0,58.7035,58.7291,58.678,58.712,27054.0
2018-09-20 14:30:00,68.88,68.89,68.81,68.81,30487.0,58.7035,58.712,58.6439,58.6439,30487.0
2018-09-20 14:40:00,68.81,68.86,68.77,68.84,26147.0,58.6439,58.6865,58.6098,58.6694,26147.0
2018-09-20 14:50:00,68.84,68.84,68.78,68.78,41068.0,58.6694,58.6694,58.6183,58.6183,41068.0
2018-09-20 15:00:00,68.78,68.81,68.76,68.79,34157.0,58.6183,58.6439,58.6013,58.6268,34157.0
2018-09-20 15:10:00,68.8,68.87,68.78,68.87,35854.0,58.6353,58.695,58.6183,58.695,35854.0
2018-09-20 15:20:00,68.87,68.88,68.82,68.87,55049.0,58.695,58.7035,58.6524,58.695,55049.0
2018-09-20 15:30:00,68.86,68.87,68.81,68.81,56321.0,58.6865,58.695,58.6439,58.6439,56321.0
2018-09-20 15:40:00,68.81,68.82,68.75,68.79,111658.0,58.6439,58.6524,58.5927,58.6268,111658.0
2018-09-20 15:50:00,68.79,68.81,68.75,68.8,246760.0,58.6268,58.6439,58.5927,58.6353,246760.0
2018-09-21 09:30:00,68.79,69.06,68.77,68.91,1290926.0,58.6268,58.8569,58.6098,58.7291,1290926.0
2018-09-21 09:40:00,68.9,69.29,68.89,69.16,65685.0,58.7206,59.0529,58.712,58.9422,65685.0
2018-09-21 09:50:00,69.16,69.21,69.04,69.07,53819.0,58.9422,58.9848,58.8399,58.8655,53819.0
2018-09-21 10:00:00,69.07,69.1,68.95,68.95,60060.0,58.8655,58.891,58.7632,58.7632,60060.0
2018-09-21 10:10:00,68.95,69.02,68.86,68.92,48623.0,58.7632,58.8228,58.6865,58.7376,48623.0
2018-09-21 10:20:00,68.91,69.03,68.89,69.02,31934.0,58.7291,58.8314,58.712,58.8228,31934.0
2018-09-21 10:30:00,69.03,69.08,69.0,69.02,33883.0,58.8314,58.874,58.8058,58.8228,33883.0
2018-09-21 10:40:00,69.02,69.17,69.01,69.11,77822.0,58.8228,58.9507,58.8143,58.8995,77822.0
2018-09-21 10:50:00,69.11,69.19,69.09,69.18,48127.0,58.8995,58.9677,58.8825,58.9592,48127.0
2018-09-21 11:00:00,69.18,69.2,69.09,69.16,50385.0,58.9592,58.9762,58.8825,58.9422,50385.0
2018-09-21 11:10:00,69.16,69.2,69.13,69.19,21738.0,58.9422,58.9762,58.9166,58.9677,21738.0
2018-09-21 11:20:00,69.19,69.2,69.05,69.06,34783.0,58.9677,58.9762,58.8484,58.8569,34783.0
2018-09-21 11:30:00,69.06,69.08,69.04,69.05,60695.0,58.8569,58.874,58.8399,58.8484,60695.0
2018-09-21 11:40:00,69.06,69.14,69.05,69.12,37044.0,58.8569,58.9251,58.8484,58.9081,37044.0
2018-09-21 11:50:00,69.12,69.13,69.06,69.07,22472.0,58.9081,58.9166,58.8569,58.8655,22472.0
2018-09-21 12:00:00,69.08,69.1,69.06,69.07,16967.0,58.874,58.891,58.8569,58.8655,16967.0
2018-09-21 12:10:00,69.07,69.13,69.07,69.11,16599.0,58.8655,58.9166,58.8655,58.8995,16599.0
2018-09-21 12:20:00,69.11,69.18,69.07,69.15,22442.0,58.8995,58.9592,58.8655,58.9336,22442.0
2018-09-21 12:30:00,69.14,69.17,69.12,69.14,24293.0,58.9251,58.9507,58.9081,58.9251,24293.0
2018-09-21 12:40:00,69.13,69.15,69.07,69.08,25071.0,58.9166,58.9336,58.8655,58.874,25071.0
2018-09-21 12:50:00,69.07,69.1,69.05,69.08,24129.0,58.8655,58.891,58.8484,58.874,24129.0
2018-09-21 13:00:00,69.08,69.08,69.06,69.06,19495.0,58.874,58.874,58.8569,58.8569,19495.0
2018-09-21 13:10:00,69.05,69.06,69.01,69.04,21335.0,58.8484,58.8569,58.8143,58.8399,21335.0
2018-09-21 13:20:00,69.04,69.1,69.03,69.04,29872.0,58.8399,58.891,58.8314,58.8399,29872.0
2018-09-21 13:30:00,69.03,69.06,69.0,69.02,19450.0,58.8314,58.8569,58.8058,58.8228,19450.0
2018-09-21 13:40:00,69.02,69.02,68.99,69.01,13258.0,58.8228,58.8228,58.7973,58.8143,13258.0
2018-09-21 13:50:00,69.01,69.02,68.97,69.02,20773.0,58.8143,58.8228,58.7802,58.8228,20773.0
2018-09-21 14:00:00,69.01,69.05,68.99,69.0,15755.0,58.8143,58.8484,58.7973,58.8058,15755.0
2018-09-21 14:10:00,69.0,69.02,68.98,69.01,17675.0,58.8058,58.8228,58.7887,58.8143,17675.0
2018-09-21 14:20:00,69.02,69.05,69.01,69.05,17269.0,58.8228,58.8484,58.8143,58.8484,17269.0
2018-09-21 14:30:00,69.05,69.08,69.05,69.08,17523.0,58.8484,58.874,58.8484,58.874,17523.0
2018-09-21 14:40:00,69.08,69.09,69.05,69.09,24619.0,58.874,58.8825,58.8484,58.8825,24619.0
2018-09-21 14:50:00,69.08,69.11,69.05,69.08,24983.0,58.874,58.8995,58.8484,58.874,24983.0
2018-09-21 15:00:00,69.07,69.13,69.07,69.13,33390.0,58.8655,58.9166,58.8655,58.9166,33390.0
2018-09-21 15:10:00,69.14,69.16,69.13,69.15,24041.0,58.9251,58.9422,58.9166,58.9336,24041.0
2018-09-21 15:20:00,69.15,69.17,69.13,69.13,38448.0,58.9336,58.9507,58.9166,58.9166,38448.0
2018-09-21 15:30:00,69.13,69.16,69.11,69.13,94069.0,58.9166,58.9422,58.8995,58.9166,94069.0
2018-09-21 15:40:00,69.12,69.16,69.08,69.11,125638.0,58.9081,58.9422,58.874,58.8995,125638.0
2018-09-21 15:50:00,69.1,69.14,69.06,69.09,330198.0,58.891,58.9251,58.8569,58.8825,330198.0
2018-09-24 09:30:00,68.98,69.17,68.88,68.88,79605.0,58.7887,58.9507,58.7035,58.7035,79605.0
2018-09-24 09:40:00,68.88,68.89,68.63,68.67,37259.0,58.7035,58.712,58.4905,58.5245,37259.0
2018-09-24 09:50:00,68.69,68.7,68.47,68.55,49585.0,58.5416,58.5501,58.3541,58.4223,49585.0
2018-09-24 10:00:00,68.54,68.65,68.29,68.36,105820.0,58.4138,58.5075,58.2007,58.2603,105820.0
2018-09-24 10:10:00,68.35,68.39,68.11,68.14,86353.0,58.2518,58.2859,58.0473,58.0729,86353.0
2018-09-24 10:20:00,68.13,68.14,67.99,68.01,61187.0,58.0643,58.0729,57.945,57.9621,61187.0
2018-09-24 10:30:00,68.0,68.13,67.98,68.01,57231.0,57.9535,58.0643,57.9365,57.9621,57231.0
2018-09-24 10:40:00,68.0,68.05,67.94,67.98,58365.0,57.9535,57.9961,57.9024,57.9365,58365.0
2018-09-24 10:50:00,67.98,68.12,67.98,68.08,45244.0,57.9365,58.0558,57.9365,58.0217,45244.0
2018-09-24 11:00:00,68.09,68.13,68.05,68.12,27211.0,58.0302,58.0643,57.9961,58.0558,27211.0
2018-09-24 11:10:00,68.13,68.15,68.02,68.04,35377.0,58.0643,58.0814,57.9706,57.9876,35377.0
2018-09-24 11:20:00,68.03,68.12,67.99,68.07,36840.0,57.9791,58.0558,57.945,58.0132,36840.0
2018-09-24 11:30:00,68.07,68.07,67.86,67.92,32964.0,58.0132,58.0132,57.8342,57.8854,32964.0
2018-09-24 11:40:00,67.91,67.98,67.85,67.96,33532.0,57.8768,57.9365,57.8257,57.9194,33532.0
2018-09-24 11:50:00,67.96,68.0,67.93,67.93,41124.0,57.9194,57.9535,57.8939,57.8939,41124.0
2018-09-24 12:00:00,67.93,68.05,67.93,68.04,30990.0,57.8939,57.9961,57.8939,57.9876,30990.0
2018-09-24 12:10:00,68.03,68.09,68.02,68.08,41056.0,57.9791,58.0302,57.9706,58.0217,41056.0
2018-09-24 12:20:00,68.09,68.11,68.03,68.04,30452.0,58.0302,58.0473,57.9791,57.9876,30452.0
2018-09-24 12:30:00,68.03,68.05,67.98,68.01,17262.0,57.9791,57.9961,57.9365,57.9621,17262.0
2018-09-24 12:40:00,68.01,68.03,67.95,68.03,37057.0,57.9621,57.9791,57.9109,57.9791,37057.0
2018-09-24 12:50:00,68.04,68.04,67.97,67.99,21619.0,57.9876,57.9876,57.928,57.945,21619.0
2018-09-24 13:00:00,68.0,68.0,67.94,67.96,13597.0,57.9535,57.9535,57.9024,57.9194,13597.0
2018-09-24 13:10:00,67.96,67.98,67.86,67.88,17009.0,57.9194,57.9365,57.8342,57.8513,17009.0
2018-09-24 13:20:00,67.88,68.0,67.87,67.97,21497.0,57.8513,57.9535,57.8427,57.928,21497.0
2018-09-24 13:30:00,67.97,68.02,67.95,67.98,20009.0,57.928,57.9706,57.9109,57.9365,20009.0
2018-09-24 13:40:00,67.98,68.0,67.92,67.95,14466.0,57.9365,57.9535,57.8854,57.9109,14466.0
2018-09-24 13:50:00,67.94,67.97,67.9,67.9,17033.0,57.9024,57.928,57.8683,57.8683,17033.0
2018-09-24 14:00:00,67.9,67.94,67.87,67.93,26105.0,57.8683,57.9024,57.8427,57.8939,26105.0
2018-09-24 14:10:00,67.93,67.97,67.92,67.94,23082.0,57.8939,57.928,57.8854,57.9024,23082.0
2018-09-24 14:20:00,67.93,67.94,67.85,67.88,51754.0,57.8939,57.9024,57.8257,57.8513,51754.0
2018-09-24 14:30:00,67.88,68.04,67.87,68.01,45440.0,57.8513,57.9876,57.8427,57.9621,45440.0
2018-09-24 14:40:00,68.02,68.06,68.01,68.05,35976.0,57.9706,58.0047,57.9621,57.9961,35976.0
2018-09-24 14:50:00,68.05,68.08,68.01,68.01,26474.0,57.9961,58.0217,57.9621,57.9621,26474.0
2018-09-24 15:00:00,68.01,68.03,67.99,68.03,28069.0,57.9621,57.9791,57.945,57.9791,28069.0
2018-09-24 15:10:00,68.02,68.03,67.97,68.01,40751.0,57.9706,57.9791,57.928,57.9621,40751.0
2018-09-24 15:20:00,68.0,68.02,67.98,67.98,41889.0,57.9535,57.9706,57.9365,57.9365,41889.0
2018-09-24 15:30:00,67.98,68.0,67.91,67.92,62961.0,57.9365,57.9535,57.8768,57.8854,62961.0
2018-09-24 15:40:00,67.92,67.96,67.87,67.92,116976.0,57.8854,57.9194,57.8427,57.8854,116976.0
2018-09-24 15:50:00,67.93,67.97,67.89,67.93,287709.0,57.8939,57.928,57.8598,57.8939,287709.0
2018-09-25 09:30:00,68.14,68.2,67.83,67.94,130443.0,58.0729,58.124,57.8087,57.9024,130443.0
2018-09-25 09:40:00,67.94,68.07,67.88,67.94,52773.0,57.9024,58.0132,57.8513,57.9024,52773.0
2018-09-25 09:50:00,67.94,67.94,67.74,67.82,36179.0,57.9024,57.9024,57.7319,57.8001,36179.0
2018-09-25 10:00:00,67.85,67.93,67.83,67.93,29724.0,57.8257,57.8939,57.8087,57.8939,29724.0
2018-09-25 10:10:00,67.95,68.01,67.88,67.91,25008.0,57.9109,57.9621,57.8513,57.8768,25008.0
2018-09-25 10:20:00,67.92,67.94,67.86,67.86,27391.0,57.8854,57.9024,57.8342,57.8342,27391.0
2018-09-25 10:30:00,67.86,67.87,67.77,67.78,22955.0,57.8342,57.8427,57.7575,57.766,22955.0
2018-09-25 10:40:00,67.78,67.88,67.76,67.83,24057.0,57.766,57.8513,57.749,57.8087,24057.0
2018-09-25 10:50:00,67.84,67.91,67.82,67.87,36678.0,57.8172,57.8768,57.8001,57.8427,36678.0
2018-09-25 11:00:00,67.88,67.88,67.77,67.85,34197.0,57.8513,57.8513,57.7575,57.8257,34197.0
2018-09-25 11:10:00,67.85,67.87,67.67,67.73,27816.0,57.8257,57.8427,57.6723,57.7234,27816.0
2018-09-25 11:20:00,67.74,67.75,67.66,67.75,32075.0,57.7319,57.7405,57.6638,57.7405,32075.0
2018-09-25 11:30:00,67.74,67.78,67.71,67.78,31139.0,57.7319,57.766,57.7064,57.766,31139.0
2018-09-25 11:40:00,67.78,67.81,67.73,67.75,22657.0,57.766,57.7916,57.7234,57.7405,22657.0
2018-09-25 11:50:00,67.76,67.76,67.7,67.73,25166.0,57.749,57.749,57.6979,57.7234,25166.0
2018-09-25 12:00:00,67.74,67.76,67.72,67.75,18093.0,57.7319,57.749,57.7149,57.7405,18093.0
2018-09-25 12:10:00,67.75,67.75,67.7,67.7,21124.0,57.7405,57.7405,57.6979,57.6979,21124.0
2018-09-25 12:20:00,67.7,67.71,67.63,67.67,12472.0,57.6979,57.7064,57.6382,57.6723,12472.0
2018-09-25 12:30:00,67.67,67.71,67.65,67.66,17264.0,57.6723,57.7064,57.6552,57.6638,17264.0
2018-09-25 12:40:00,67.67,67.67,67.6,67.6,18883.0,57.6723,57.6723,57.6126,57.6126,18883.0
2018-09-25 12:50:00,67.61,67.62,67.59,67.59,15109.0,57.6212,57.6297,57.6041,57.6041,15109.0
2018-09-25 13:00:00,67.59,67.59,67.54,67.56,21989.0,57.6041,57.6041,57.5615,57.5785,21989.0
2018-09-25 13:10:00,67.56,67.57,67.45,67.45,29936.0,57.5785,57.5871,57.4848,57.4848,29936.0
2018-09-25 13:20:00,67.45,67.46,67.38,67.4,21925.0,57.4848,57.4933,57.4251,57.4422,21925.0
2018-09-25 13:30:00,67.4,67.4,67.35,67.39,25296.0,57.4422,57.4422,57.3996,57.4337,25296.0
2018-09-25 13:40:00,67.39,67.45,67.35,67.43,33687.0,57.4337,57.4848,57.3996,57.4677,33687.0
2018-09-25 13:50:00,67.42,67.43,67.38,67.41,22339.0,57.4592,57.4677,57.4251,57.4507,22339.0
2018-09-25 14:00:00,67.4,67.44,67.38,67.41,23455.0,57.4422,57.4763,57.4251,57.4507,23455.0
2018-09-25 14:10:00,67.42,67.42,67.36,67.39,21810.0,57.4592,57.4592,57.4081,57.4337,21810.0
2018-09-25 14:20:00,67.4,67.42,67.36,67.39,17867.0,57.4422,57.4592,57.4081,57.4337,17867.0
2018-09-25 14:30:00,67.38,67.39,67.32,67.36,18967.0,57.4251,57.4337,57.374,57.4081,18967.0
2018-09-25 14:40:00,67.36,67.36,67.32,67.36,32829.0,57.4081,57.4081,57.374,57.4081,32829.0
2018-09-25 14:50:00,67.35,67.37,67.31,67.35,27258.0,57.3996,57.4166,57.3655,57.3996,27258.0
2018-09-25 15:00:00,67.35,67.35,67.28,67.33,26064.0,57.3996,57.3996,57.3399,57.3825,26064.0
2018-09-25 15:10:00,67.34,67.34,67.3,67.33,23109.0,57.391,57.391,57.357,57.3825,23109.0
2018-09-25 15:20:00,67.33,67.34,67.29,67.31,33159.0,57.3825,57.391,57.3484,57.3655,33159.0
2018-09-25 15:30:00,67.31,67.32,67.23,67.23,59277.0,57.3655,57.374,57.2973,57.2973,59277.0
2018-09-25 15:40:00,67.23,67.29,67.21,67.22,75436.0,57.2973,57.3484,57.2803,57.2888,75436.0
2018-09-25 15:50:00,67.23,67.23,67.08,67.14,223315.0,57.2973,57.2973,57.1695,57.2206,223315.0
2018-09-26 09:30:00,67.25,67.47,67.01,67.45,113210.0,57.3143,57.5018,57.1098,57.4848,113210.0
2018-09-26 09:40:00,67.44,67.47,67.27,67.41,64965.0,57.4763,57.5018,57.3314,57.4507,64965.0
2018-09-26 09:50:00,67.39,67.45,67.22,67.23,33974.0,57.4337,57.4848,57.2888,57.2973,33974.0
2018-09-26 10:00:00,67.24,67.3,67.11,67.19,45076.0,57.3058,57.357,57.195,57.2632,45076.0
2018-09-26 10:10:00,67.18,67.29,67.17,67.23,33500.0,57.2547,57.3484,57.2462,57.2973,33500.0
2018-09-26 10:20:00,67.23,67.24,67.15,67.21,19628.0,57.2973,57.3058,57.2291,57.2803,19628.0
2018-09-26 10:30:00,67.2,67.22,67.13,67.18,25517.0,57.2717,57.2888,57.2121,57.2547,25517.0
2018-09-26 10:40:00,67.18,67.3,67.14,67.28,43427.0,57.2547,57.357,57.2206,57.3399,43427.0
2018-09-26 10:50:00,67.29,67.47,67.28,67.43,56230.0,57.3484,57.5018,57.3399,57.4677,56230.0
2018-09-26 11:00:00,67.43,67.5,67.41,67.49,36893.0,57.4677,57.5274,57.4507,57.5189,36893.0
2018-09-26 11:10:00,67.5,67.5,67.41,67.42,24371.0,57.5274,57.5274,57.4507,57.4592,24371.0
2018-09-26 11:20:00,67.42,67.47,67.42,67.45,20223.0,57.4592,57.5018,57.4592,57.4848,20223.0
2018-09-26 11:30:00,67.44,67.49,67.43,67.47,21958.0,57.4763,57.5189,57.4677,57.5018,21958.0
2018-09-26 11:40:00,67.46,67.5,67.45,67.46,20530.0,57.4933,57.5274,57.4848,57.4933,20530.0
2018-09-26 11:50:00,67.46,67.48,67.43,67.44,26080.0,57.4933,57.5104,57.4677,57.4763,26080.0
2018-09-26 12:00:00,67.44,67.48,67.42,67.46,20252.0,57.4763,57.5104,57.4592,57.4933,20252.0
2018-09-26 12:10:00,67.45,67.49,67.43,67.48,26894.0,57.4848,57.5189,57.4677,57.5104,26894.0
2018-09-26 12:20:00,67.48,67.49,67.45,67.46,10691.0,57.5104,57.5189,57.4848,57.4933,10691.0
2018-09-26 12:30:00,67.47,67.59,67.46,67.58,30113.0,57.5018,57.6041,57.4933,57.5956,30113.0
2018-09-26 12:40:00,67.58,67.63,67.57,67.59,29530.0,57.5956,57.6382,57.5871,57.6041,29530.0
2018-09-26 12:50:00,67.6,67.69,67.6,67.65,22899.0,57.6126,57.6893,57.6126,57.6552,22899.0
2018-09-26 13:00:00,67.64,67.66,67.61,67.61,14807.0,57.6467,57.6638,57.6212,57.6212,14807.0
2018-09-26 13:10:00,67.61,67.65,67.6,67.65,24442.0,57.6212,57.6552,57.6126,57.6552,24442.0
2018-09-26 13:20:00,67.65,67.71,67.63,67.71,20820.0,57.6552,57.7064,57.6382,57.7064,20820.0
2018-09-26 13:30:00,67.7,67.71,67.67,67.68,24074.0,57.6979,57.7064,57.6723,57.6808,24074.0
2018-09-26 13:40:00,67.67,67.68,67.64,67.65,16290.0,57.6723,57.6808,57.6467,57.6552,16290.0
2018-09-26 13:50:00,67.65,67.66,67.59,67.59,14091.0,57.6552,57.6638,57.6041,57.6041,14091.0
2018-09-26 14:00:00,67.6,67.81,67.59,67.59,29546.0,57.6126,57.7916,57.6041,57.6041,29546.0
2018-09-26 14:10:00,67.6,67.66,67.59,67.6,26653.0,57.6126,57.6638,57.6041,57.6126,26653.0
2018-09-26 14:20:00,67.61,67.61,67.51,67.54,18128.0,57.6212,57.6212,57.5359,57.5615,18128.0
2018-09-26 14:30:00,67.53,67.57,67.47,67.5,32254.0,57.553,57.5871,57.5018,57.5274,32254.0
2018-09-26 14:40:00,67.5,67.51,67.41,67.41,28967.0,57.5274,57.5359,57.4507,57.4507,28967.0
2018-09-26 14:50:00,67.41,67.44,67.38,67.44,43503.0,57.4507,57.4763,57.4251,57.4763,43503.0
2018-09-26 15:00:00,67.44,67.52,67.4,67.52,45198.0,57.4763,57.5445,57.4422,57.5445,45198.0
2018-09-26 15:10:00,67.52,67.54,67.47,67.53,28078.0,57.5445,57.5615,57.5018,57.553,28078.0
2018-09-26 15:20:00,67.53,67.56,67.46,67.47,22757.0,57.553,57.5785,57.4933,57.5018,22757.0
2018-09-26 15:30:00,67.48,67.48,67.33,67.34,41989.0,57.5104,57.5104,57.3825,57.391,41989.0
2018-09-26 15:40:00,67.34,67.34,67.05,67.13,109632.0,57.391,57.391,57.1439,57.2121,109632.0
2018-09-26 15:50:00,67.12,67.17,67.04,67.11,267511.0,57.2035,57.2462,57.1354,57.195,267511.0
2018-09-27 09:30:00,67.05,67.08,66.81,67.05,105393.0,57.1439,57.1695,56.9393,57.1439,105393.0
2018-09-27 09:40:00,67.05,67.05,66.89,66.99,35067.0,57.1439,57.1439,57.0075,57.0928,35067.0
2018-09-27 09:50:00,66.98,67.06,66.97,67.01,64960.0,57.0842,57.1524,57.0757,57.1098,64960.0
2018-09-27 10:00:00,67.01,67.16,67.0,67.04,92719.0,57.1098,57.2376,57.1013,57.1354,92719.0
2018-09-27 10:10:00,67.04,67.12,67.02,67.05,44733.0,57.1354,57.2035,57.1183,57.1439,44733.0
2018-09-27 10:20:00,67.05,67.12,66.98,67.12,39413.0,57.1439,57.2035,57.0842,57.2035,39413.0
2018-09-27 10:30:00,67.13,67.17,67.04,67.16,45364.0,57.2121,57.2462,57.1354,57.2376,45364.0
2018-09-27 10:40:00,67.16,67.26,67.16,67.24,34259.0,57.2376,57.3229,57.2376,57.3058,34259.0
2018-09-27 10:50:00,67.23,67.24,67.12,67.15,38890.0,57.2973,57.3058,57.2035,57.2291,38890.0
2018-09-27 11:00:00,67.16,67.21,67.12,67.14,32878.0,57.2376,57.2803,57.2035,57.2206,32878.0
2018-09-27 11:10:00,67.15,67.2,67.1,67.2,34081.0,57.2291,57.2717,57.1865,57.2717,34081.0
2018-09-27 11:20:00,67.2,67.3,67.2,67.27,42103.0,57.2717,57.357,57.2717,57.3314,42103.0
2018-09-27 11:30:00,67.28,67.31,67.24,67.27,38525.0,57.3399,57.3655,57.3058,57.3314,38525.0
2018-09-27 11:40:00,67.27,67.28,67.24,67.25,30846.0,57.3314,57.3399,57.3058,57.3143,30846.0
2018-09-27 11:50:00,67.24,67.26,67.19,67.23,48692.0,57.3058,57.3229,57.2632,57.2973,48692.0
2018-09-27 12:00:00,67.22,67.35,67.21,67.31,33547.0,57.2888,57.3996,57.2803,57.3655,33547.0
2018-09-27 12:10:00,67.31,67.31,67.24,67.29,19260.0,57.3655,57.3655,57.3058,57.3484,19260.0
2018-09-27 12:20:00,67.3,67.3,67.18,67.21,20368.0,57.357,57.357,57.2547,57.2803,20368.0
2018-09-27 12:30:00,67.21,67.21,67.17,67.17,16240.0,57.2803,57.2803,57.2462,57.2462,16240.0
2018-09-27 12:40:00,67.17,67.2,67.15,67.18,23129.0,57.2462,57.2717,57.2291,57.2547,23129.0
2018-09-27 12:50:00,67.19,67.23,67.18,67.19,23413.0,57.2632,57.2973,57.2547,57.2632,23413.0
2018-09-27 13:00:00,67.19,67.19,67.14,67.15,29884.0,57.2632,57.2632,57.2206,57.2291,29884.0
2018-09-27 13:10:00,67.15,67.18,67.13,67.16,17700.0,57.2291,57.2547,57.2121,57.2376,17700.0
2018-09-27 13:20:00,67.16,67.16,67.1,67.11,28073.0,57.2376,57.2376,57.1865,57.195,28073.0
2018-09-27 13:30:00,67.11,67.14,67.08,67.09,32769.0,57.195,57.2206,57.1695,57.178,32769.0
2018-09-27 13:40:00,67.08,67.09,67.02,67.03,42407.0,57.1695,57.178,57.1183,57.1268,42407.0
2018-09-27 13:50:00,67.03,67.04,66.95,66.95,36994.0,57.1268,57.1354,57.0587,57.0587,36994.0
2018-09-27 14:00:00,66.95,67.0,66.95,66.97,42957.0,57.0587,57.1013,57.0587,57.0757,42957.0
2018-09-27 14:10:00,66.96,66.98,66.95,66.98,30828.0,57.0672,57.0842,57.0587,57.0842,30828.0
2018-09-27 14:20:00,66.98,67.04,66.98,67.04,42119.0,57.0842,57.1354,57.0842,57.1354,42119.0
2018-09-27 14:30:00,67.04,67.04,66.94,66.95,37403.0,57.1354,57.1354,57.0501,57.0587,37403.0
2018-09-27 14:40:00,66.95,66.97,66.91,66.97,42742.0,57.0587,57.0757,57.0246,57.0757,42742.0
2018-09-27 14:50:00,66.98,66.99,66.88,66.88,96504.0,57.0842,57.0928,56.999,56.999,96504.0
2018-09-27 15:00:00,66.88,66.9,66.81,66.81,53916.0,56.999,57.0161,56.9393,56.9393,53916.0
2018-09-27 15:10:00,66.82,66.87,66.75,66.85,69131.0,56.9479,56.9905,56.8882,56.9734,69131.0
2018-09-27 15:20:00,66.85,66.86,66.77,66.79,59806.0,56.9734,56.982,56.9053,56.9223,59806.0
2018-09-27 15:30:00,66.79,66.8,66.69,66.71,60255.0,56.9223,56.9308,56.8371,56.8541,60255.0
2018-09-27 15:40:00,66.7,66.77,66.68,66.69,92702.0,56.8456,56.9053,56.8286,56.8371,92702.0
2018-09-27 15:50:00,66.69,66.77,66.68,66.73,207600.0,56.8371,56.9053,56.8286,56.8712,207600.0
2018-09-28 09:30:00,66.73,66.88,66.61,66.85,75393.0,56.8712,56.999,56.7689,56.9734,75393.0
2018-09-28 09:40:00,66.84,66.86,66.77,66.77,61630.0,56.9649,56.982,56.9053,56.9053,61630.0
2018-09-28 09:50:00,66.76,66.85,66.74,66.75,50305.0,56.8967,56.9734,56.8797,56.8882,50305.0
2018-09-28 10:00:00,66.74,66.8,66.69,66.76,44023.0,56.8797,56.9308,56.8371,56.8967,44023.0
2018-09-28 10:10:00,66.75,66.82,66.74,66.79,37468.0,56.8882,56.9479,56.8797,56.9223,37468.0
2018-09-28 10:20:00,66.8,66.83,66.74,66.8,32923.0,56.9308,56.9564,56.8797,56.9308,32923.0
2018-09-28 10:30:00,66.8,66.85,66.76,66.83,42731.0,56.9308,56.9734,56.8967,56.9564,42731.0
2018-09-28 10:40:00,66.83,66.84,66.78,66.81,28150.0,56.9564,56.9649,56.9138,56.9393,28150.0
2018-09-28 10:50:00,66.81,66.9,66.78,66.85,30922.0,56.9393,57.0161,56.9138,56.9734,30922.0
2018-09-28 11:00:00,66.85,66.91,66.81,66.83,34296.0,56.9734,57.0246,56.9393,56.9564,34296.0
2018-09-28 11:10:00,66.83,66.85,66.76,66.76,29044.0,56.9564,56.9734,56.8967,56.8967,29044.0
2018-09-28 11:20:00,66.76,66.88,66.73,66.84,40338.0,56.8967,56.999,56.8712,56.9649,40338.0
2018-09-28 11:30:00,66.84,66.92,66.83,66.9,27247.0,56.9649,57.0331,56.9564,57.0161,27247.0
2018-09-28 11:40:00,66.89,66.94,66.83,66.84,27245.0,57.0075,57.0501,56.9564,56.9649,27245.0
2018-09-28 11:50:00,66.84,66.86,66.79,66.82,24243.0,56.9649,56.982,56.9223,56.9479,24243.0
2018-09-28 12:00:00,66.83,66.86,66.72,66.74,26119.0,56.9564,56.982,56.8626,56.8797,26119.0
2018-09-28 12:10:00,66.73,66.73,66.66,66.68,36421.0,56.8712,56.8712,56.8115,56.8286,36421.0
2018-09-28 12:20:00,66.66,66.71,66.64,66.64,19779.0,56.8115,56.8541,56.7945,56.7945,19779.0
2018-09-28 12:30:00,66.63,66.65,66.61,66.62,22579.0,56.7859,56.803,56.7689,56.7774,22579.0
2018-09-28 12:40:00,66.62,66.67,66.61,66.63,25290.0,56.7774,56.82,56.7689,56.7859,25290.0
2018-09-28 12:50:00,66.62,66.74,66.61,66.72,49713.0,56.7774,56.8797,56.7689,56.8626,49713.0
2018-09-28 13:00:00,66.72,66.77,66.71,66.74,28936.0,56.8626,56.9053,56.8541,56.8797,28936.0
2018-09-28 13:10:00,66.74,66.76,66.73,66.75,11078.0,56.8797,56.8967,56.8712,56.8882,11078.0
2018-09-28 13:20:00,66.75,66.79,66.74,66.78,23011.0,56.8882,56.9223,56.8797,56.9138,23011.0
2018-09-28 13:30:00,66.79,66.82,66.76,66.76,31176.0,56.9223,56.9479,56.8967,56.8967,31176.0
2018-09-28 13:40:00,66.76,66.76,66.74,66.75,12377.0,56.8967,56.8967,56.8797,56.8882,12377.0
2018-09-28 13:50:00,66.74,66.78,66.72,66.72,33976.0,56.8797,56.9138,56.8626,56.8626,33976.0
2018-09-28 14:00:00,66.72,66.75,66.68,66.73,29505.0,56.8626,56.8882,56.8286,56.8712,29505.0
2018-09-28 14:10:00,66.73,66.8,66.7,66.8,50843.0,56.8712,56.9308,56.8456,56.9308,50843.0
2018-09-28 14:20:00,66.79,66.8,66.74,66.8,36058.0,56.9223,56.9308,56.8797,56.9308,36058.0
2018-09-28 14:30:00,66.8,66.82,66.75,66.79,26476.0,56.9308,56.9479,56.8882,56.9223,26476.0
2018-09-28 14:40:00,66.79,66.8,66.75,66.75,25958.0,56.9223,56.9308,56.8882,56.8882,25958.0
2018-09-28 14:50:00,66.75,66.78,66.75,66.76,30810.0,56.8882,56.9138,56.8882,56.8967,30810.0
2018-09-28 15:00:00,66.75,66.81,66.75,66.8,37937.0,56.8882,56.9393,56.8882,56.9308,37937.0
2018-09-28 15:10:00,66.81,66.86,66.81,66.85,37947.0,56.9393,56.982,56.9393,56.9734,37947.0
2018-09-28 15:20:00,66.85,66.9,66.83,66.83,35090.0,56.9734,57.0161,56.9564,56.9564,35090.0
2018-09-28 15:30:00,66.83,66.91,66.78,66.89,76333.0,56.9564,57.0246,56.9138,57.0075,76333.0
2018-09-28 15:40:00,66.89,66.94,66.85,66.88,107703.0,57.0075,57.0501,56.9734,56.999,107703.0
2018-09-28 15:50:00,66.88,66.95,66.85,66.95,233277.0,56.999,57.0587,56.9734,57.0587,233277.0
2018-10-01 09:30:00,66.96,67.31,66.93,66.98,161857.0,57.0672,57.3655,57.0416,57.0842,161857.0
2018-10-01 09:40:00,66.98,67.12,66.97,67.11,69976.0,57.0842,57.2035,57.0757,57.195,69976.0
2018-10-01 09:50:00,67.11,67.24,67.11,67.17,45082.0,57.195,57.3058,57.195,57.2462,45082.0
2018-10-01 10:00:00,67.15,67.23,67.11,67.12,43954.0,57.2291,57.2973,57.195,57.2035,43954.0
2018-10-01 10:10:00,67.11,67.17,67.09,67.16,63615.0,57.195,57.2462,57.178,57.2376,63615.0
2018-10-01 10:20:00,67.16,67.3,67.14,67.27,41289.0,57.2376,57.357,57.2206,57.3314,41289.0
2018-10-01 10:30:00,67.26,67.3,67.22,67.24,38181.0,57.3229,57.357,57.2888,57.3058,38181.0
2018-10-01 10:40:00,67.24,67.28,67.2,67.2,48281.0,57.3058,57.3399,57.2717,57.2717,48281.0
2018-10-01 10:50:00,67.2,67.22,67.11,67.22,47422.0,57.2717,57.2888,57.195,57.2888,47422.0
2018-10-01 11:00:00,67.21,67.28,67.21,67.28,39197.0,57.2803,57.3399,57.2803,57.3399,39197.0
2018-10-01 11:10:00,67.28,67.31,67.21,67.24,34247.0,57.3399,57.3655,57.2803,57.3058,34247.0
2018-10-01 11:20:00,67.24,67.24,67.15,67.15,30543.0,57.3058,57.3058,57.2291,57.2291,30543.0
2018-10-01 11:30:00,67.14,67.17,67.09,67.16,26618.0,57.2206,57.2462,57.178,57.2376,26618.0
2018-10-01 11:40:00,67.17,67.18,67.13,67.16,25322.0,57.2462,57.2547,57.2121,57.2376,25322.0
2018-10-01 11:50:00,67.16,67.21,67.15,67.18,20816.0,57.2376,57.2803,57.2291,57.2547,20816.0
2018-10-01 12:00:00,67.18,67.19,67.13,67.16,25470.0,57.2547,57.2632,57.2121,57.2376,25470.0
2018-10-01 12:10:00,67.16,67.16,67.05,67.07,30052.0,57.2376,57.2376,57.1439,57.1609,30052.0
2018-10-01 12:20:00,67.06,67.08,67.0,67.0,33047.0,57.1524,57.1695,57.1013,57.1013,33047.0
2018-10-01 12:30:00,67.0,67.01,66.89,66.92,35755.0,57.1013,57.1098,57.0075,57.0331,35755.0
2018-10-01 12:40:00,66.92,67.03,66.91,66.99,30038.0,57.0331,57.1268,57.0246,57.0928,30038.0
2018-10-01 12:50:00,66.98,67.02,66.96,66.96,22134.0,57.0842,57.1183,57.0672,57.0672,22134.0
2018-10-01 13:00:00,66.97,66.99,66.94,66.99,24407.0,57.0757,57.0928,57.0501,57.0928,24407.0
2018-10-01 13:10:00,66.98,67.03,66.98,67.0,22266.0,57.0842,57.1268,57.0842,57.1013,22266.0
2018-10-01 13:20:00,66.99,67.02,66.98,67.0,29718.0,57.0928,57.1183,57.0842,57.1013,29718.0
2018-10-01 13:30:00,67.0,67.04,66.99,67.03,28668.0,57.1013,57.1354,57.0928,57.1268,28668.0
2018-10-01 13:40:00,67.04,67.04,66.96,66.97,27285.0,57.1354,57.1354,57.0672,57.0757,27285.0
2018-10-01 13:50:00,66.96,66.98,66.92,66.93,29103.0,57.0672,57.0842,57.0331,57.0416,29103.0
2018-10-01 14:00:00,66.94,66.95,66.89,66.93,46152.0,57.0501,57.0587,57.0075,57.0416,46152.0
2018-10-01 14:10:00,66.94,67.0,66.9,66.98,25079.0,57.0501,57.1013,57.0161,57.0842,25079.0
2018-10-01 14:20:00,66.98,66.98,66.93,66.97,33824.0,57.0842,57.0842,57.0416,57.0757,33824.0
2018-10-01 14:30:00,66.98,67.02,66.97,67.0,30609.0,57.0842,57.1183,57.0757,57.1013,30609.0
2018-10-01 14:40:00,67.0,67.03,66.97,67.03,20729.0,57.1013,57.1268,57.0757,57.1268,20729.0
2018-10-01 14:50:00,67.03,67.06,67.02,67.06,18786.0,57.1268,57.1524,57.1183,57.1524,18786.0
2018-10-01 15:00:00,67.06,67.11,67.06,67.09,26671.0,57.1524,57.195,57.1524,57.178,26671.0
2018-10-01 15:10:00,67.09,67.09,67.04,67.08,28382.0,57.178,57.178,57.1354,57.1695,28382.0
2018-10-01 15:20:00,67.08,67.08,67.0,67.02,32673.0,57.1695,57.1695,57.1013,57.1183,32673.0
2018-10-01 15:30:00,67.03,67.03,66.98,66.98,40090.0,57.1268,57.1268,57.0842,57.0842,40090.0
2018-10-01 15:40:00,66.98,67.01,66.93,67.01,74274.0,57.0842,57.1098,57.0416,57.1098,74274.0
2018-10-01 15:50:00,67.01,67.07,66.98,67.07,157625.0,57.1098,57.1609,57.0842,57.1609,157625.0
2018-10-02 09:30:00,67.14,67.28,66.96,67.21,106830.0,57.2206,57.3399,57.0672,57.2803,106830.0
2018-10-02 09:40:00,67.2,67.31,67.13,67.16,52955.0,57.2717,57.3655,57.2121,57.2376,52955.0
2018-10-02 09:50:00,67.15,67.18,67.01,67.08,64301.0,57.2291,57.2547,57.1098,57.1695,64301.0
2018-10-02 10:00:00,67.08,67.26,67.04,67.25,74125.0,57.1695,57.3229,57.1354,57.3143,74125.0
2018-10-02 10:10:00,67.26,67.4,67.25,67.26,34915.0,57.3229,57.4422,57.3143,57.3229,34915.0
2018-10-02 10:20:00,67.25,67.29,67.2,67.25,25559.0,57.3143,57.3484,57.2717,57.3143,25559.0
2018-10-02 10:30:00,67.25,67.29,67.18,67.23,28164.0,57.3143,57.3484,57.2547,57.2973,28164.0
2018-10-02 10:40:00,67.24,67.35,67.2,67.34,37598.0,57.3058,57.3996,57.2717,57.391,37598.0
2018-10-02 10:50:00,67.35,67.39,67.31,67.34,23420.0,57.3996,57.4337,57.3655,57.391,23420.0
2018-10-02 11:00:00,67.35,67.4,67.31,67.32,28062.0,57.3996,57.4422,57.3655,57.374,28062.0
2018-10-02 11:10:00,67.32,67.38,67.3,67.32,22580.0,57.374,57.4251,57.357,57.374,22580.0
2018-10-02 11:20:00,67.31,67.31,67.26,67.31,30374.0,57.3655,57.3655,57.3229,57.3655,30374.0
2018-10-02 11:30:00,67.31,67.4,67.31,67.4,19200.0,57.3655,57.4422,57.3655,57.4422,19200.0
2018-10-02 11:40:00,67.4,67.44,67.37,67.42,24292.0,57.4422,57.4763,57.4166,57.4592,24292.0
2018-10-02 11:50:00,67.42,67.52,67.41,67.48,53806.0,57.4592,57.5445,57.4507,57.5104,53806.0
2018-10-02 12:00:00,67.49,67.63,67.48,67.63,28587.0,57.5189,57.6382,57.5104,57.6382,28587.0
2018-10-02 12:10:00,67.63,67.68,67.6,67.61,31185.0,57.6382,57.6808,57.6126,57.6212,31185.0
2018-10-02 12:20:00,67.61,67.68,67.6,67.66,15613.0,57.6212,57.6808,57.6126,57.6638,15613.0
2018-10-02 12:30:00,67.66,67.8,67.65,67.7,46418.0,57.6638,57.7831,57.6552,57.6979,46418.0
2018-10-02 12:40:00,67.7,67.72,67.61,67.61,25507.0,57.6979,57.7149,57.6212,57.6212,25507.0
2018-10-02 12:50:00,67.62,67.63,67.54,67.59,54796.0,57.6297,57.6382,57.5615,57.6041,54796.0
2018-10-02 13:00:00,67.59,67.62,67.53,67.62,36393.0,57.6041,57.6297,57.553,57.6297,36393.0
2018-10-02 13:10:00,67.62,67.63,67.57,67.61,29654.0,57.6297,57.6382,57.5871,57.6212,29654.0
2018-10-02 13:20:00,67.61,67.63,67.57,67.59,17785.0,57.6212,57.6382,57.5871,57.6041,17785.0
2018-10-02 13:30:00,67.59,67.6,67.55,67.57,21180.0,57.6041,57.6126,57.57,57.5871,21180.0
2018-10-02 13:40:00,67.57,67.61,67.54,67.61,31116.0,57.5871,57.6212,57.5615,57.6212,31116.0
2018-10-02 13:50:00,67.61,67.63,67.57,67.6,33749.0,57.6212,57.6382,57.5871,57.6126,33749.0
2018-10-02 14:00:00,67.6,67.6,67.57,67.57,12217.0,57.6126,57.6126,57.5871,57.5871,12217.0
2018-10-02 14:10:00,67.57,67.63,67.56,67.61,24590.0,57.5871,57.6382,57.5785,57.6212,24590.0
2018-10-02 14:20:00,67.61,67.68,67.61,67.67,19168.0,57.6212,57.6808,57.6212,57.6723,19168.0
2018-10-02 14:30:00,67.68,67.68,67.58,67.6,25665.0,57.6808,57.6808,57.5956,57.6126,25665.0
2018-10-02 14:40:00,67.61,67.62,67.58,67.61,21600.0,57.6212,57.6297,57.5956,57.6212,21600.0
2018-10-02 14:50:00,67.6,67.63,67.52,67.53,22864.0,57.6126,57.6382,57.5445,57.553,22864.0
2018-10-02 15:00:00,67.53,67.54,67.48,67.49,39989.0,57.553,57.5615,57.5104,57.5189,39989.0
2018-10-02 15:10:00,67.5,67.51,67.45,67.47,28258.0,57.5274,57.5359,57.4848,57.5018,28258.0
2018-10-02 15:20:00,67.47,67.51,67.46,67.5,25222.0,57.5018,57.5359,57.4933,57.5274,25222.0
2018-10-02 15:30:00,67.5,67.53,67.43,67.45,60241.0,57.5274,57.553,57.4677,57.4848,60241.0
2018-10-02 15:40:00,67.45,67.5,67.44,67.46,79729.0,57.4848,57.5274,57.4763,57.4933,79729.0
2018-10-02 15:50:00,67.46,67.46,67.38,67.39,368584.0,57.4933,57.4933,57.4251,57.4337,368584.0
2018-10-03 09:30:00,67.53,67.58,67.22,67.42,112072.0,57.553,57.5956,57.2888,57.4592,112072.0
2018-10-03 09:40:00,67.4,67.48,67.38,67.45,70671.0,57.4422,57.5104,57.4251,57.4848,70671.0
2018-10-03 09:50:00,67.44,67.49,67.33,67.41,59351.0,57.4763,57.5189,57.3825,57.4507,59351.0
2018-10-03 10:00:00,67.41,67.48,67.34,67.44,47078.0,57.4507,57.5104,57.391,57.4763,47078.0
2018-10-03 10:10:00,67.44,67.49,67.4,67.42,33121.0,57.4763,57.5189,57.4422,57.4592,33121.0
2018-10-03 10:20:00,67.42,67.54,67.42,67.54,106097.0,57.4592,57.5615,57.4592,57.5615,106097.0
2018-10-03 10:30:00,67.53,67.54,67.4,67.42,91215.0,57.553,57.5615,57.4422,57.4592,91215.0
2018-10-03 10:40:00,67.42,67.46,67.4,67.45,48347.0,57.4592,57.4933,57.4422,57.4848,48347.0
2018-10-03 10:50:00,67.45,67.52,67.44,67.5,76618.0,57.4848,57.5445,57.4763,57.5274,76618.0
2018-10-03 11:00:00,67.49,67.51,67.44,67.48,63827.0,57.5189,57.5359,57.4763,57.5104,63827.0
2018-10-03 11:10:00,67.48,67.49,67.36,67.38,48701.0,57.5104,57.5189,57.4081,57.4251,48701.0
2018-10-03 11:20:00,67.38,67.41,67.29,67.33,36735.0,57.4251,57.4507,57.3484,57.3825,36735.0
2018-10-03 11:30:00,67.33,67.34,67.15,67.16,41246.0,57.3825,57.391,57.2291,57.2376,41246.0
2018-10-03 11:40:00,67.16,67.21,67.1,67.13,34444.0,57.2376,57.2803,57.1865,57.2121,34444.0
2018-10-03 11:50:00,67.13,67.13,67.03,67.1,46651.0,57.2121,57.2121,57.1268,57.1865,46651.0
2018-10-03 12:00:00,67.1,67.1,67.04,67.05,26977.0,57.1865,57.1865,57.1354,57.1439,26977.0
2018-10-03 12:10:00,67.05,67.05,66.96,66.97,55451.0,57.1439,57.1439,57.0672,57.0757,55451.0
2018-10-03 12:20:00,66.96,66.97,66.91,66.93,39263.0,57.0672,57.0757,57.0246,57.0416,39263.0
2018-10-03 12:30:00,66.93,66.95,66.91,66.91,33278.0,57.0416,57.0587,57.0246,57.0246,33278.0
2018-10-03 12:40:00,66.91,66.92,66.87,66.91,46174.0,57.0246,57.0331,56.9905,57.0246,46174.0
2018-10-03 12:50:00,66.91,66.92,66.85,66.88,34581.0,57.0246,57.0331,56.9734,56.999,34581.0
2018-10-03 13:00:00,66.9,66.9,66.77,66.79,36419.0,57.0161,57.0161,56.9053,56.9223,36419.0
2018-10-03 13:10:00,66.79,66.83,66.79,66.81,24319.0,56.9223,56.9564,56.9223,56.9393,24319.0
2018-10-03 13:20:00,66.81,66.89,66.81,66.84,27122.0,56.9393,57.0075,56.9393,56.9649,27122.0
2018-10-03 13:30:00,66.84,66.85,66.77,66.78,35271.0,56.9649,56.9734,56.9053,56.9138,35271.0
2018-10-03 13:40:00,66.78,66.78,66.6,66.64,99067.0,56.9138,56.9138,56.7604,56.7945,99067.0
2018-10-03 13:50:00,66.64,66.65,66.58,66.58,65501.0,56.7945,56.803,56.7433,56.7433,65501.0
2018-10-03 14:00:00,66.58,66.63,66.57,66.59,60762.0,56.7433,56.7859,56.7348,56.7519,60762.0
2018-10-03 14:10:00,66.59,66.6,66.51,66.52,58940.0,56.7519,56.7604,56.6837,56.6922,58940.0
2018-10-03 14:20:00,66.53,66.53,66.44,66.45,57060.0,56.7007,56.7007,56.624,56.6325,57060.0
2018-10-03 14:30:00,66.45,66.45,66.26,66.34,98162.0,56.6325,56.6325,56.4706,56.5388,98162.0
2018-10-03 14:40:00,66.34,66.34,66.14,66.14,93941.0,56.5388,56.5388,56.3683,56.3683,93941.0
2018-10-03 14:50:00,66.14,66.14,66.04,66.1,102559.0,56.3683,56.3683,56.2831,56.3342,102559.0
2018-10-03 15:00:00,66.11,66.14,66.04,66.05,98220.0,56.3428,56.3683,56.2831,56.2916,98220.0
2018-10-03 15:10:00,66.05,66.06,65.95,65.98,138086.0,56.2916,56.3002,56.2064,56.232,138086.0
2018-10-03 15:20:00,65.98,66.01,65.9,65.94,90360.0,56.232,56.2575,56.1638,56.1979,90360.0
2018-10-03 15:30:00,65.94,65.97,65.85,65.85,96607.0,56.1979,56.2235,56.1212,56.1212,96607.0
2018-10-03 15:40:00,65.85,65.93,65.83,65.89,148590.0,56.1212,56.1894,56.1041,56.1553,148590.0
2018-10-03 15:50:00,65.9,65.93,65.87,65.92,259071.0,56.1638,56.1894,56.1382,56.1808,259071.0
2018-10-04 09:30:00,65.44,65.48,64.71,65.16,264342.0,55.7718,55.8058,55.1496,55.5331,264342.0
2018-10-04 09:40:00,65.15,65.15,64.73,64.74,126964.0,55.5246,55.5246,55.1667,55.1752,126964.0
2018-10-04 09:50:00,64.74,64.75,64.52,64.58,163820.0,55.1752,55.1837,54.9877,55.0388,163820.0
2018-10-04 10:00:00,64.57,64.76,64.54,64.74,119979.0,55.0303,55.1922,55.0047,55.1752,119979.0
2018-10-04 10:10:00,64.73,64.81,64.66,64.75,107457.0,55.1667,55.2348,55.107,55.1837,107457.0
2018-10-04 10:20:00,64.76,64.88,64.61,64.66,107113.0,55.1922,55.2945,55.0644,55.107,107113.0
2018-10-04 10:30:00,64.66,64.79,64.66,64.68,61060.0,55.107,55.2178,55.107,55.124,61060.0
2018-10-04 10:40:00,64.69,64.8,64.62,64.64,47357.0,55.1326,55.2263,55.0729,55.09,47357.0
2018-10-04 10:50:00,64.63,64.69,64.59,64.67,60125.0,55.0814,55.1326,55.0473,55.1155,60125.0
2018-10-04 11:00:00,64.67,64.7,64.61,64.63,73071.0,55.1155,55.1411,55.0644,55.0814,73071.0
2018-10-04 11:10:00,64.63,64.74,64.56,64.71,63699.0,55.0814,55.1752,55.0218,55.1496,63699.0
2018-10-04 11:20:00,64.71,64.74,64.65,64.7,58979.0,55.1496,55.1752,55.0985,55.1411,58979.0
2018-10-04 11:30:00,64.71,64.74,64.64,64.64,63563.0,55.1496,55.1752,55.09,55.09,63563.0
2018-10-04 11:40:00,64.64,64.88,64.63,64.86,55032.0,55.09,55.2945,55.0814,55.2774,55032.0
2018-10-04 11:50:00,64.86,64.89,64.8,64.81,43330.0,55.2774,55.303,55.2263,55.2348,43330.0
2018-10-04 12:00:00,64.81,64.9,64.79,64.88,69113.0,55.2348,55.3115,55.2178,55.2945,69113.0
2018-10-04 12:10:00,64.87,64.92,64.84,64.86,48465.0,55.286,55.3286,55.2604,55.2774,48465.0
2018-10-04 12:20:00,64.86,64.92,64.82,64.91,63614.0,55.2774,55.3286,55.2434,55.3201,63614.0
2018-10-04 12:30:00,64.91,65.03,64.9,64.96,78285.0,55.3201,55.4223,55.3115,55.3627,78285.0
2018-10-04 12:40:00,64.95,65.01,64.92,64.98,41576.0,55.3542,55.4053,55.3286,55.3797,41576.0
2018-10-04 12:50:00,64.98,65.0,64.94,64.97,34356.0,55.3797,55.3968,55.3456,55.3712,34356.0
2018-10-04 13:00:00,64.97,64.98,64.89,64.9,52382.0,55.3712,55.3797,55.303,55.3115,52382.0
2018-10-04 13:10:00,64.9,64.98,64.89,64.94,68358.0,55.3115,55.3797,55.303,55.3456,68358.0
2018-10-04 13:20:00,64.93,64.94,64.86,64.9,37282.0,55.3371,55.3456,55.2774,55.3115,37282.0
2018-10-04 13:30:00,64.91,64.92,64.81,64.9,32998.0,55.3201,55.3286,55.2348,55.3115,32998.0
2018-10-04 13:40:00,64.91,65.0,64.91,64.91,36362.0,55.3201,55.3968,55.3201,55.3201,36362.0
2018-10-04 13:50:00,64.92,64.99,64.87,64.89,31762.0,55.3286,55.3882,55.286,55.303,31762.0
2018-10-04 14:00:00,64.88,64.93,64.85,64.89,38902.0,55.2945,55.3371,55.2689,55.303,38902.0
2018-10-04 14:10:00,64.88,64.92,64.8,64.8,34660.0,55.2945,55.3286,55.2263,55.2263,34660.0
2018-10-04 14:20:00,64.8,64.81,64.76,64.77,38786.0,55.2263,55.2348,55.1922,55.2007,38786.0
2018-10-04 14:30:00,64.78,64.86,64.74,64.85,41752.0,55.2093,55.2774,55.1752,55.2689,41752.0
2018-10-04 14:40:00,64.85,64.86,64.77,64.84,42542.0,55.2689,55.2774,55.2007,55.2604,42542.0
2018-10-04 14:50:00,64.84,65.03,64.84,65.02,55704.0,55.2604,55.4223,55.2604,55.4138,55704.0
2018-10-04 15:00:00,65.01,65.08,64.99,65.04,44848.0,55.4053,55.4649,55.3882,55.4309,44848.0
2018-10-04 15:10:00,65.04,65.05,64.91,64.92,45026.0,55.4309,55.4394,55.3201,55.3286,45026.0
2018-10-04 15:20:00,64.92,64.92,64.84,64.84,38351.0,55.3286,55.3286,55.2604,55.2604,38351.0
2018-10-04 15:30:00,64.84,64.92,64.83,64.89,76496.0,55.2604,55.3286,55.2519,55.303,76496.0
2018-10-04 15:40:00,64.88,65.05,64.88,64.98,149117.0,55.2945,55.4394,55.2945,55.3797,149117.0
2018-10-04 15:50:00,64.99,65.01,64.88,64.92,297956.0,55.3882,55.4053,55.2945,55.3286,297956.0
2018-10-05 09:30:00,64.77,64.98,64.7,64.85,151790.0,55.2007,55.3797,55.1411,55.2689,151790.0
2018-10-05 09:40:00,64.85,64.9,64.7,64.7,80121.0,55.2689,55.3115,55.1411,55.1411,80121.0
2018-10-05 09:50:00,64.73,64.82,64.63,64.8,102869.0,55.1667,55.2434,55.0814,55.2263,102869.0
2018-10-05 10:00:00,64.8,65.03,64.79,64.95,65661.0,55.2263,55.4223,55.2178,55.3542,65661.0
2018-10-05 10:10:00,64.95,65.0,64.84,64.99,63936.0,55.3542,55.3968,55.2604,55.3882,63936.0
2018-10-05 10:20:00,65.0,65.0,64.87,64.94,48874.0,55.3968,55.3968,55.286,55.3456,48874.0
2018-10-05 10:30:00,64.95,64.96,64.85,64.85,50577.0,55.3542,55.3627,55.2689,55.2689,50577.0
2018-10-05 10:40:00,64.85,64.95,64.84,64.87,44558.0,55.2689,55.3542,55.2604,55.286,44558.0
2018-10-05 10:50:00,64.87,64.91,64.85,64.89,46689.0,55.286,55.3201,55.2689,55.303,46689.0
2018-10-05 11:00:00,64.89,64.92,64.84,64.91,56413.0,55.303,55.3286,55.2604,55.3201,56413.0
2018-10-05 11:10:00,64.92,65.04,64.91,65.04,65004.0,55.3286,55.4309,55.3201,55.4309,65004.0
2018-10-05 11:20:00,65.04,65.04,64.95,64.96,31547.0,55.4309,55.4309,55.3542,55.3627,31547.0
2018-10-05 11:30:00,64.96,65.01,64.89,64.92,45868.0,55.3627,55.4053,55.303,55.3286,45868.0
2018-10-05 11:40:00,64.92,64.94,64.85,64.85,45337.0,55.3286,55.3456,55.2689,55.2689,45337.0
2018-10-05 11:50:00,64.86,64.88,64.76,64.76,61087.0,55.2774,55.2945,55.1922,55.1922,61087.0
2018-10-05 12:00:00,64.76,64.86,64.71,64.8,56766.0,55.1922,55.2774,55.1496,55.2263,56766.0
2018-10-05 12:10:00,64.79,64.8,64.67,64.76,30675.0,55.2178,55.2263,55.1155,55.1922,30675.0
2018-10-05 12:20:00,64.76,64.81,64.75,64.77,29079.0,55.1922,55.2348,55.1837,55.2007,29079.0
2018-10-05 12:30:00,64.76,64.85,64.72,64.85,35782.0,55.1922,55.2689,55.1581,55.2689,35782.0
2018-10-05 12:40:00,64.85,64.93,64.83,64.93,32941.0,55.2689,55.3371,55.2519,55.3371,32941.0
2018-10-05 12:50:00,64.93,64.98,64.92,64.96,34383.0,55.3371,55.3797,55.3286,55.3627,34383.0
2018-10-05 13:00:00,64.96,64.97,64.85,64.87,40746.0,55.3627,55.3712,55.2689,55.286,40746.0
2018-10-05 13:10:00,64.87,64.93,64.86,64.92,62884.0,55.286,55.3371,55.2774,55.3286,62884.0
2018-10-05 13:20:00,64.91,65.03,64.9,64.98,36512.0,55.3201,55.4223,55.3115,55.3797,36512.0
2018-10-05 13:30:00,64.99,65.0,64.95,64.98,38309.0,55.3882,55.3968,55.3542,55.3797,38309.0
2018-10-05 13:40:00,64.98,65.0,64.95,64.97,31727.0,55.3797,55.3968,55.3542,55.3712,31727.0
2018-10-05 13:50:00,64.97,64.98,64.9,64.9,34404.0,55.3712,55.3797,55.3115,55.3115,34404.0
2018-10-05 14:00:00,64.91,64.91,64.82,64.82,33716.0,55.3201,55.3201,55.2434,55.2434,33716.0
2018-10-05 14:10:00,64.82,64.85,64.77,64.84,40765.0,55.2434,55.2689,55.2007,55.2604,40765.0
2018-10-05 14:20:00,64.83,64.84,64.71,64.71,75543.0,55.2519,55.2604,55.1496,55.1496,75543.0
2018-10-05 14:30:00,64.71,64.75,64.65,64.66,44205.0,55.1496,55.1837,55.0985,55.107,44205.0
2018-10-05 14:40:00,64.66,64.7,64.61,64.64,43950.0,55.107,55.1411,55.0644,55.09,43950.0
2018-10-05 14:50:00,64.64,64.69,64.61,64.68,40825.0,55.09,55.1326,55.0644,55.124,40825.0
2018-10-05 15:00:00,64.69,64.75,64.65,64.65,45113.0,55.1326,55.1837,55.0985,55.0985,45113.0
2018-10-05 15:10:00,64.66,64.67,64.62,64.64,46087.0,55.107,55.1155,55.0729,55.09,46087.0
2018-10-05 15:20:00,64.64,64.68,64.61,64.67,73802.0,55.09,55.124,55.0644,55.1155,73802.0
2018-10-05 15:30:00,64.67,64.7,64.6,64.61,100314.0,55.1155,55.1411,55.0559,55.0644,100314.0
2018-10-05 15:40:00,64.61,64.8,64.6,64.8,103104.0,55.0644,55.2263,55.0559,55.2263,103104.0
2018-10-05 15:50:00,64.79,64.82,64.67,64.71,279108.0,55.2178,55.2434,55.1155,55.1496,279108.0
2018-10-08 09:30:00,64.66,65.03,64.51,64.98,138694.0,55.107,55.4223,54.9792,55.3797,138694.0
2018-10-08 09:40:00,64.98,65.06,64.9,64.94,50568.0,55.3797,55.4479,55.3115,55.3456,50568.0
2018-10-08 09:50:00,64.94,65.08,64.92,65.06,63378.0,55.3456,55.4649,55.3286,55.4479,63378.0
2018-10-08 10:00:00,65.06,65.19,65.05,65.06,69347.0,55.4479,55.5587,55.4394,55.4479,69347.0
2018-10-08 10:10:00,65.07,65.08,64.88,64.89,52229.0,55.4564,55.4649,55.2945,55.303,52229.0
2018-10-08 10:20:00,64.9,64.91,64.81,64.82,67077.0,55.3115,55.3201,55.2348,55.2434,67077.0
2018-10-08 10:30:00,64.82,64.91,64.82,64.89,52405.0,55.2434,55.3201,55.2434,55.303,52405.0
2018-10-08 10:40:00,64.89,65.02,64.85,64.99,50459.0,55.303,55.4138,55.2689,55.3882,50459.0
2018-10-08 10:50:00,64.98,65.05,64.95,64.97,39115.0,55.3797,55.4394,55.3542,55.3712,39115.0
2018-10-08 11:00:00,64.99,65.02,64.98,65.01,42551.0,55.3882,55.4138,55.3797,55.4053,42551.0
2018-10-08 11:10:00,65.02,65.09,64.99,65.08,96592.0,55.4138,55.4735,55.3882,55.4649,96592.0
2018-10-08 11:20:00,65.08,65.12,65.04,65.08,76496.0,55.4649,55.499,55.4309,55.4649,76496.0
2018-10-08 11:30:00,65.07,65.28,65.02,65.27,147788.0,55.4564,55.6354,55.4138,55.6269,147788.0
2018-10-08 11:40:00,65.28,65.39,65.25,65.26,118802.0,55.6354,55.7291,55.6098,55.6184,118802.0
2018-10-08 11:50:00,65.26,65.26,65.15,65.23,142796.0,55.6184,55.6184,55.5246,55.5928,142796.0
2018-10-08 12:00:00,65.23,65.35,65.23,65.31,61904.0,55.5928,55.6951,55.5928,55.661,61904.0
2018-10-08 12:10:00,65.31,65.38,65.28,65.37,137583.0,55.661,55.7206,55.6354,55.7121,137583.0
2018-10-08 12:20:00,65.37,65.42,65.28,65.32,57293.0,55.7121,55.7547,55.6354,55.6695,57293.0
2018-10-08 12:30:00,65.31,65.34,65.25,65.26,30622.0,55.661,55.6865,55.6098,55.6184,30622.0
2018-10-08 12:40:00,65.26,65.37,65.25,65.34,26919.0,55.6184,55.7121,55.6098,55.6865,26919.0
2018-10-08 12:50:00,65.34,65.45,65.34,65.44,38128.0,55.6865,55.7803,55.6865,55.7718,38128.0
2018-10-08 13:00:00,65.43,65.55,65.41,65.53,43819.0,55.7632,55.8655,55.7462,55.8485,43819.0
2018-10-08 13:10:00,65.53,65.53,65.43,65.45,25945.0,55.8485,55.8485,55.7632,55.7803,25945.0
2018-10-08 13:20:00,65.45,65.47,65.4,65.4,31295.0,55.7803,55.7973,55.7377,55.7377,31295.0
2018-10-08 13:30:00,65.4,65.49,65.4,65.47,97529.0,55.7377,55.8144,55.7377,55.7973,97529.0
2018-10-08 13:40:00,65.47,65.47,65.37,65.39,39106.0,55.7973,55.7973,55.7121,55.7291,39106.0
2018-10-08 13:50:00,65.39,65.39,65.33,65.34,33443.0,55.7291,55.7291,55.678,55.6865,33443.0
2018-10-08 14:00:00,65.34,65.46,65.33,65.42,76469.0,55.6865,55.7888,55.678,55.7547,76469.0
2018-10-08 14:10:00,65.41,65.41,65.34,65.36,37814.0,55.7462,55.7462,55.6865,55.7036,37814.0
2018-10-08 14:20:00,65.37,65.4,65.32,65.38,31285.0,55.7121,55.7377,55.6695,55.7206,31285.0
2018-10-08 14:30:00,65.38,65.4,65.33,65.33,55713.0,55.7206,55.7377,55.678,55.678,55713.0
2018-10-08 14:40:00,65.34,65.34,65.24,65.24,33807.0,55.6865,55.6865,55.6013,55.6013,33807.0
2018-10-08 14:50:00,65.25,65.38,65.24,65.37,56853.0,55.6098,55.7206,55.6013,55.7121,56853.0
2018-10-08 15:00:00,65.36,65.37,65.31,65.35,47620.0,55.7036,55.7121,55.661,55.6951,47620.0
2018-10-08 15:10:00,65.36,65.41,65.31,65.32,47111.0,55.7036,55.7462,55.661,55.6695,47111.0
2018-10-08 15:20:00,65.32,65.41,65.31,65.38,54231.0,55.6695,55.7462,55.661,55.7206,54231.0
2018-10-08 15:30:00,65.38,65.4,65.35,65.4,64539.0,55.7206,55.7377,55.6951,55.7377,64539.0
2018-10-08 15:40:00,65.4,65.42,65.36,65.37,97356.0,55.7377,55.7547,55.7036,55.7121,97356.0
2018-10-08 15:50:00,65.36,65.38,65.3,65.35,258614.0,55.7036,55.7206,55.6524,55.6951,258614.0
2018-10-09 09:30:00,65.47,65.63,65.09,65.18,161607.0,55.7973,55.9337,55.4735,55.5502,161607.0
2018-10-09 09:40:00,65.18,65.49,65.18,65.49,64293.0,55.5502,55.8144,55.5502,55.8144,64293.0
2018-10-09 09:50:00,65.49,65.63,65.47,65.5,51691.0,55.8144,55.9337,55.7973,55.8229,51691.0
2018-10-09 10:00:00,65.49,65.49,65.37,65.48,70384.0,55.8144,55.8144,55.7121,55.8058,70384.0
2018-10-09 10:10:00,65.47,65.53,65.37,65.53,74790.0,55.7973,55.8485,55.7121,55.8485,74790.0
2018-10-09 10:20:00,65.53,65.53,65.34,65.34,43421.0,55.8485,55.8485,55.6865,55.6865,43421.0
2018-10-09 10:30:00,65.34,65.35,65.27,65.31,47677.0,55.6865,55.6951,55.6269,55.661,47677.0
2018-10-09 10:40:00,65.3,65.37,65.24,65.37,61564.0,55.6524,55.7121,55.6013,55.7121,61564.0
2018-10-09 10:50:00,65.37,65.5,65.33,65.35,67332.0,55.7121,55.8229,55.678,55.6951,67332.0
2018-10-09 11:00:00,65.35,65.52,65.35,65.51,51731.0,55.6951,55.8399,55.6951,55.8314,51731.0
2018-10-09 11:10:00,65.51,65.56,65.39,65.48,114792.0,55.8314,55.874,55.7291,55.8058,114792.0
2018-10-09 11:20:00,65.47,65.49,65.4,65.49,48014.0,55.7973,55.8144,55.7377,55.8144,48014.0
2018-10-09 11:30:00,65.48,65.49,65.37,65.42,211759.0,55.8058,55.8144,55.7121,55.7547,211759.0
2018-10-09 11:40:00,65.42,65.52,65.39,65.48,57634.0,55.7547,55.8399,55.7291,55.8058,57634.0
2018-10-09 11:50:00,65.48,65.61,65.46,65.61,42453.0,55.8058,55.9166,55.7888,55.9166,42453.0
2018-10-09 12:00:00,65.61,65.63,65.54,65.59,104453.0,55.9166,55.9337,55.857,55.8996,104453.0
2018-10-09 12:10:00,65.59,65.68,65.56,65.67,137678.0,55.8996,55.9763,55.874,55.9678,137678.0
2018-10-09 12:20:00,65.66,65.69,65.47,65.48,95315.0,55.9593,55.9848,55.7973,55.8058,95315.0
2018-10-09 12:30:00,65.49,65.51,65.45,65.46,41251.0,55.8144,55.8314,55.7803,55.7888,41251.0
2018-10-09 12:40:00,65.46,65.49,65.39,65.4,99155.0,55.7888,55.8144,55.7291,55.7377,99155.0
2018-10-09 12:50:00,65.4,65.5,65.4,65.45,66303.0,55.7377,55.8229,55.7377,55.7803,66303.0
2018-10-09 13:00:00,65.45,65.5,65.44,65.47,82116.0,55.7803,55.8229,55.7718,55.7973,82116.0
2018-10-09 13:10:00,65.47,65.48,65.34,65.36,52093.0,55.7973,55.8058,55.6865,55.7036,52093.0
2018-10-09 13:20:00,65.36,65.39,65.34,65.37,24021.0,55.7036,55.7291,55.6865,55.7121,24021.0
2018-10-09 13:30:00,65.36,65.36,65.21,65.21,33703.0,55.7036,55.7036,55.5757,55.5757,33703.0
2018-10-09 13:40:00,65.21,65.22,65.09,65.21,73523.0,55.5757,55.5843,55.4735,55.5757,73523.0
2018-10-09 13:50:00,65.21,65.21,65.12,65.19,56984.0,55.5757,55.5757,55.499,55.5587,56984.0
2018-10-09 14:00:00,65.19,65.2,65.08,65.09,154976.0,55.5587,55.5672,55.4649,55.4735,154976.0
2018-10-09 14:10:00,65.09,65.25,65.06,65.16,240239.0,55.4735,55.6098,55.4479,55.5331,240239.0
2018-10-09 14:20:00,65.16,65.2,65.12,65.18,177100.0,55.5331,55.5672,55.499,55.5502,177100.0
2018-10-09 14:30:00,65.18,65.19,65.09,65.13,77440.0,55.5502,55.5587,55.4735,55.5076,77440.0
2018-10-09 14:40:00,65.12,65.15,65.09,65.12,75547.0,55.499,55.5246,55.4735,55.499,75547.0
2018-10-09 14:50:00,65.12,65.31,65.1,65.31,76104.0,55.499,55.661,55.482,55.661,76104.0
2018-10-09 15:00:00,65.3,65.38,65.29,65.35,52112.0,55.6524,55.7206,55.6439,55.6951,52112.0
2018-10-09 15:10:00,65.36,65.36,65.21,65.26,132484.0,55.7036,55.7036,55.5757,55.6184,132484.0
2018-10-09 15:20:00,65.27,65.27,65.15,65.16,72880.0,55.6269,55.6269,55.5246,55.5331,72880.0
2018-10-09 15:30:00,65.16,65.21,65.1,65.14,92862.0,55.5331,55.5757,55.482,55.5161,92862.0
2018-10-09 15:40:00,65.14,65.24,65.1,65.2,152415.0,55.5161,55.6013,55.482,55.5672,152415.0
2018-10-09 15:50:00,65.19,65.2,65.06,65.07,317227.0,55.5587,55.5672,55.4479,55.4564,317227.0
2018-10-10 09:30:00,64.54,64.71,64.08,64.68,187995.0,55.0047,55.1496,54.6127,55.124,187995.0
2018-10-10 09:40:00,64.67,64.8,64.5,64.7,54672.0,55.1155,55.2263,54.9706,55.1411,54672.0
2018-10-10 09:50:00,64.68,65.0,64.68,64.94,86246.0,55.124,55.3968,55.124,55.3456,86246.0
2018-10-10 10:00:00,64.93,65.08,64.88,65.04,81871.0,55.3371,55.4649,55.2945,55.4309,81871.0
2018-10-10 10:10:00,65.05,65.07,64.88,65.04,62996.0,55.4394,55.4564,55.2945,55.4309,62996.0
2018-10-10 10:20:00,65.04,65.08,64.89,64.9,51921.0,55.4309,55.4649,55.303,55.3115,51921.0
2018-10-10 10:30:00,64.89,65.11,64.84,65.1,74243.0,55.303,55.4905,55.2604,55.482,74243.0
2018-10-10 10:40:00,65.1,65.23,65.02,65.22,50250.0,55.482,55.5928,55.4138,55.5843,50250.0
2018-10-10 10:50:00,65.22,65.26,65.1,65.18,53072.0,55.5843,55.6184,55.482,55.5502,53072.0
2018-10-10 11:00:00,65.18,65.32,65.13,65.31,52592.0,55.5502,55.6695,55.5076,55.661,52592.0
2018-10-10 11:10:00,65.31,65.34,65.21,65.32,54659.0,55.661,55.6865,55.5757,55.6695,54659.0
2018-10-10 11:20:00,65.32,65.38,65.12,65.16,154369.0,55.6695,55.7206,55.499,55.5331,154369.0
2018-10-10 11:30:00,65.15,65.15,64.97,64.97,54933.0,55.5246,55.5246,55.3712,55.3712,54933.0
2018-10-10 11:40:00,64.99,65.01,64.91,64.91,36322.0,55.3882,55.4053,55.3201,55.3201,36322.0
2018-10-10 11:50:00,64.91,65.01,64.9,64.96,130580.0,55.3201,55.4053,55.3115,55.3627,130580.0
2018-10-10 12:00:00,64.97,65.19,64.96,65.1,229412.0,55.3712,55.5587,55.3627,55.482,229412.0
2018-10-10 12:10:00,65.1,65.19,65.05,65.1,132260.0,55.482,55.5587,55.4394,55.482,132260.0
2018-10-10 12:20:00,65.09,65.1,64.95,65.0,68026.0,55.4735,55.482,55.3542,55.3968,68026.0
2018-10-10 12:30:00,65.01,65.03,64.98,64.99,90540.0,55.4053,55.4223,55.3797,55.3882,90540.0
2018-10-10 12:40:00,64.99,65.03,64.97,65.01,65875.0,55.3882,55.4223,55.3712,55.4053,65875.0
2018-10-10 12:50:00,65.0,65.03,64.92,65.02,47257.0,55.3968,55.4223,55.3286,55.4138,47257.0
2018-10-10 13:00:00,65.01,65.01,64.82,64.86,68902.0,55.4053,55.4053,55.2434,55.2774,68902.0
2018-10-10 13:10:00,64.86,64.95,64.83,64.9,49630.0,55.2774,55.3542,55.2519,55.3115,49630.0
2018-10-10 13:20:00,64.88,64.9,64.78,64.8,30901.0,55.2945,55.3115,55.2093,55.2263,30901.0
2018-10-10 13:30:00,64.8,64.8,64.74,64.78,44803.0,55.2263,55.2263,55.1752,55.2093,44803.0
2018-10-10 13:40:00,64.78,64.84,64.73,64.83,52347.0,55.2093,55.2604,55.1667,55.2519,52347.0
2018-10-10 13:50:00,64.84,64.86,64.72,64.73,45281.0,55.2604,55.2774,55.1581,55.1667,45281.0
2018-10-10 14:00:00,64.73,64.76,64.62,64.63,45262.0,55.1667,55.1922,55.0729,55.0814,45262.0
2018-10-10 14:10:00,64.62,64.69,64.61,64.65,58397.0,55.0729,55.1326,55.0644,55.0985,58397.0
2018-10-10 14:20:00,64.66,64.67,64.53,64.59,50564.0,55.107,55.1155,54.9962,55.0473,50564.0
2018-10-10 14:30:00,64.58,64.64,64.55,64.61,61438.0,55.0388,55.09,55.0132,55.0644,61438.0
2018-10-10 14:40:00,64.61,64.66,64.56,64.58,73103.0,55.0644,55.107,55.0218,55.0388,73103.0
2018-10-10 14:50:00,64.58,64.61,64.49,64.49,96617.0,55.0388,55.0644,54.9621,54.9621,96617.0
2018-10-10 15:00:00,64.49,64.49,64.35,64.39,127972.0,54.9621,54.9621,54.8428,54.8769,127972.0
2018-10-10 15:10:00,64.38,64.39,64.26,64.33,96843.0,54.8684,54.8769,54.7661,54.8258,96843.0
2018-10-10 15:20:00,64.32,64.45,64.32,64.44,100168.0,54.8172,54.928,54.8172,54.9195,100168.0
2018-10-10 15:30:00,64.44,64.44,64.18,64.2,117338.0,54.9195,54.9195,54.6979,54.715,117338.0
2018-10-10 15:40:00,64.2,64.21,64.03,64.14,292218.0,54.715,54.7235,54.5701,54.6638,292218.0
2018-10-10 15:50:00,64.14,64.18,63.8,63.86,489780.0,54.6638,54.6979,54.3741,54.4252,489780.0
2018-10-11 09:30:00,63.84,64.14,63.54,63.76,268595.0,54.4081,54.6638,54.1525,54.34,268595.0
2018-10-11 09:40:00,63.77,64.04,63.58,63.58,171149.0,54.3485,54.5786,54.1866,54.1866,171149.0
2018-10-11 09:50:00,63.57,63.63,63.35,63.38,170737.0,54.178,54.2292,53.9905,54.0161,170737.0
2018-10-11 10:00:00,63.38,63.96,63.37,63.82,125612.0,54.0161,54.5104,54.0076,54.3911,125612.0
2018-10-11 10:10:00,63.83,63.91,63.77,63.85,186337.0,54.3996,54.4678,54.3485,54.4167,186337.0
2018-10-11 10:20:00,63.84,63.85,63.56,63.56,150753.0,54.4081,54.4167,54.1695,54.1695,150753.0
2018-10-11 10:30:00,63.56,63.59,63.45,63.48,344468.0,54.1695,54.1951,54.0758,54.1013,344468.0
2018-10-11 10:40:00,63.48,63.73,63.47,63.63,110784.0,54.1013,54.3144,54.0928,54.2292,110784.0
2018-10-11 10:50:00,63.62,63.69,63.58,63.63,138629.0,54.2206,54.2803,54.1866,54.2292,138629.0
2018-10-11 11:00:00,63.63,63.64,63.34,63.37,260526.0,54.2292,54.2377,53.982,54.0076,260526.0
2018-10-11 11:10:00,63.36,63.41,63.27,63.38,121236.0,53.9991,54.0417,53.9224,54.0161,121236.0
2018-10-11 11:20:00,63.38,63.46,63.35,63.41,160564.0,54.0161,54.0843,53.9905,54.0417,160564.0
2018-10-11 11:30:00,63.41,63.53,63.33,63.34,181156.0,54.0417,54.1439,53.9735,53.982,181156.0
2018-10-11 11:40:00,63.34,63.47,63.21,63.38,146791.0,53.982,54.0928,53.8712,54.0161,146791.0
2018-10-11 11:50:00,63.38,63.63,63.33,63.62,116281.0,54.0161,54.2292,53.9735,54.2206,116281.0
2018-10-11 12:00:00,63.62,63.66,63.34,63.35,82679.0,54.2206,54.2547,53.982,53.9905,82679.0
2018-10-11 12:10:00,63.36,63.37,63.26,63.32,85185.0,53.9991,54.0076,53.9138,53.965,85185.0
2018-10-11 12:20:00,63.33,63.39,63.29,63.37,80609.0,53.9735,54.0246,53.9394,54.0076,80609.0
2018-10-11 12:30:00,63.37,63.41,63.28,63.32,73308.0,54.0076,54.0417,53.9309,53.965,73308.0
2018-10-11 12:40:00,63.32,63.33,63.17,63.17,83922.0,53.965,53.9735,53.8371,53.8371,83922.0
2018-10-11 12:50:00,63.18,63.18,63.04,63.09,65405.0,53.8457,53.8457,53.7263,53.769,65405.0
2018-10-11 13:00:00,63.1,63.13,63.01,63.06,58838.0,53.7775,53.803,53.7008,53.7434,58838.0
2018-10-11 13:10:00,63.06,63.13,63.02,63.12,46246.0,53.7434,53.803,53.7093,53.7945,46246.0
2018-10-11 13:20:00,63.12,63.13,63.07,63.08,64516.0,53.7945,53.803,53.7519,53.7604,64516.0
2018-10-11 13:30:00,63.08,63.14,63.06,63.09,54699.0,53.7604,53.8116,53.7434,53.769,54699.0
2018-10-11 13:40:00,63.1,63.1,63.03,63.04,66428.0,53.7775,53.7775,53.7178,53.7263,66428.0
2018-10-11 13:50:00,63.04,63.18,62.98,63.17,78013.0,53.7263,53.8457,53.6752,53.8371,78013.0
2018-10-11 14:00:00,63.17,63.22,63.09,63.11,73998.0,53.8371,53.8797,53.769,53.786,73998.0
2018-10-11 14:10:00,63.11,63.11,62.98,63.01,70110.0,53.786,53.786,53.6752,53.7008,70110.0
2018-10-11 14:20:00,63.01,63.06,62.84,62.88,122617.0,53.7008,53.7434,53.5559,53.59,122617.0
2018-10-11 14:30:00,62.87,62.89,62.65,62.74,118350.0,53.5815,53.5985,53.394,53.4707,118350.0
2018-10-11 14:40:00,62.73,62.73,62.12,62.41,233926.0,53.4621,53.4621,52.9423,53.1894,233926.0
2018-10-11 14:50:00,62.39,62.7,62.34,62.65,164079.0,53.1724,53.4366,53.1298,53.394,164079.0
2018-10-11 15:00:00,62.64,62.83,62.54,62.56,150527.0,53.3854,53.5474,53.3002,53.3173,150527.0
2018-10-11 15:10:00,62.56,63.13,62.54,63.12,253158.0,53.3173,53.803,53.3002,53.7945,253158.0
2018-10-11 15:20:00,63.13,63.14,62.95,62.97,156867.0,53.803,53.8116,53.6496,53.6667,156867.0
2018-10-11 15:30:00,62.96,63.08,62.78,62.86,255189.0,53.6582,53.7604,53.5048,53.5729,255189.0
2018-10-11 15:40:00,62.87,62.87,62.44,62.47,286959.0,53.5815,53.5815,53.215,53.2406,286959.0
2018-10-11 15:50:00,62.48,62.66,62.31,62.34,574009.0,53.2491,53.4025,53.1042,53.1298,574009.0
2018-10-12 09:30:00,62.64,62.9,62.18,62.59,148921.0,53.3854,53.607,52.9934,53.3428,148921.0
2018-10-12 09:40:00,62.61,62.66,62.29,62.44,58829.0,53.3599,53.4025,53.0871,53.215,58829.0
2018-10-12 09:50:00,62.43,62.65,62.36,62.43,68003.0,53.2065,53.394,53.1468,53.2065,68003.0
2018-10-12 10:00:00,62.42,62.55,62.35,62.46,90504.0,53.1979,53.3087,53.1383,53.232,90504.0
2018-10-12 10:10:00,62.45,62.49,62.29,62.4,79885.0,53.2235,53.2576,53.0871,53.1809,79885.0
2018-10-12 10:20:00,62.4,62.48,62.25,62.38,83501.0,53.1809,53.2491,53.0531,53.1638,83501.0
2018-10-12 10:30:00,62.38,62.42,62.3,62.39,56716.0,53.1638,53.1979,53.0957,53.1724,56716.0
2018-10-12 10:40:00,62.39,62.46,62.33,62.38,73636.0,53.1724,53.232,53.1212,53.1638,73636.0
2018-10-12 10:50:00,62.39,62.49,62.32,62.45,100441.0,53.1724,53.2576,53.1127,53.2235,100441.0
2018-10-12 11:00:00,62.44,62.53,62.42,62.53,58691.0,53.215,53.2917,53.1979,53.2917,58691.0
2018-10-12 11:10:00,62.54,62.69,62.53,62.57,69166.0,53.3002,53.428,53.2917,53.3258,69166.0
2018-10-12 11:20:00,62.57,62.59,62.32,62.35,64709.0,53.3258,53.3428,53.1127,53.1383,64709.0
2018-10-12 11:30:00,62.34,62.47,62.3,62.46,54199.0,53.1298,53.2406,53.0957,53.232,54199.0
2018-10-12 11:40:00,62.46,62.46,62.3,62.3,55390.0,53.232,53.232,53.0957,53.0957,55390.0
2018-10-12 11:50:00,62.31,62.4,62.3,62.37,49712.0,53.1042,53.1809,53.0957,53.1553,49712.0
2018-10-12 12:00:00,62.36,62.41,62.3,62.33,57337.0,53.1468,53.1894,53.0957,53.1212,57337.0
2018-10-12 12:10:00,62.33,62.39,62.28,62.29,53362.0,53.1212,53.1724,53.0786,53.0871,53362.0
2018-10-12 12:20:00,62.29,62.34,62.2,62.24,99996.0,53.0871,53.1298,53.0104,53.0445,99996.0
2018-10-12 12:30:00,62.24,62.28,62.14,62.17,128624.0,53.0445,53.0786,52.9593,52.9849,128624.0
2018-10-12 12:40:00,62.17,62.25,62.13,62.17,160789.0,52.9849,53.0531,52.9508,52.9849,160789.0
2018-10-12 12:50:00,62.17,62.17,62.02,62.13,80892.0,52.9849,52.9849,52.857,52.9508,80892.0
2018-10-12 13:00:00,62.12,62.2,62.04,62.18,60568.0,52.9423,53.0104,52.8741,52.9934,60568.0
2018-10-12 13:10:00,62.19,62.35,62.19,62.25,78646.0,53.0019,53.1383,53.0019,53.0531,78646.0
2018-10-12 13:20:00,62.24,62.31,62.15,62.17,52671.0,53.0445,53.1042,52.9678,52.9849,52671.0
2018-10-12 13:30:00,62.16,62.16,62.07,62.13,93852.0,52.9764,52.9764,52.8996,52.9508,93852.0
2018-10-12 13:40:00,62.14,62.25,62.02,62.25,46980.0,52.9593,53.0531,52.857,53.0531,46980.0
2018-10-12 13:50:00,62.25,62.27,62.17,62.19,41542.0,53.0531,53.0701,52.9849,53.0019,41542.0
2018-10-12 14:00:00,62.19,62.22,62.13,62.16,52619.0,53.0019,53.0275,52.9508,52.9764,52619.0
2018-10-12 14:10:00,62.16,62.16,62.02,62.12,60924.0,52.9764,52.9764,52.857,52.9423,60924.0
2018-10-12 14:20:00,62.12,62.15,62.01,62.1,64228.0,52.9423,52.9678,52.8485,52.9252,64228.0
2018-10-12 14:30:00,62.11,62.13,62.0,62.02,46324.0,52.9337,52.9508,52.84,52.857,46324.0
2018-10-12 14:40:00,62.01,62.05,61.91,61.98,43501.0,52.8485,52.8826,52.7633,52.8229,43501.0
2018-10-12 14:50:00,61.99,62.28,61.99,62.28,67111.0,52.8315,53.0786,52.8315,53.0786,67111.0
2018-10-12 15:00:00,62.28,62.43,62.2,62.36,90222.0,53.0786,53.2065,53.0104,53.1468,90222.0
2018-10-12 15:10:00,62.37,62.48,62.37,62.4,87023.0,53.1553,53.2491,53.1553,53.1809,87023.0
2018-10-12 15:20:00,62.4,62.63,62.39,62.61,86493.0,53.1809,53.3769,53.1724,53.3599,86493.0
2018-10-12 15:30:00,62.61,62.68,62.57,62.62,131666.0,53.3599,53.4195,53.3258,53.3684,131666.0
2018-10-12 15:40:00,62.61,62.71,62.56,62.64,169686.0,53.3599,53.4451,53.3173,53.3854,169686.0
2018-10-12 15:50:00,62.65,62.76,62.54,62.54,319470.0,53.394,53.4877,53.3002,53.3002,319470.0
2018-10-15 09:30:00,62.42,62.79,62.24,62.67,183108.0,53.1979,53.5133,53.0445,53.411,183108.0
2018-10-15 09:40:00,62.67,62.68,62.43,62.68,63677.0,53.411,53.4195,53.2065,53.4195,63677.0
2018-10-15 09:50:00,62.69,62.73,62.62,62.64,56491.0,53.428,53.4621,53.3684,53.3854,56491.0
2018-10-15 10:00:00,62.65,62.77,62.63,62.71,65290.0,53.394,53.4962,53.3769,53.4451,65290.0
2018-10-15 10:10:00,62.7,62.79,62.57,62.79,67115.0,53.4366,53.5133,53.3258,53.5133,67115.0
2018-10-15 10:20:00,62.78,62.79,62.66,62.68,34987.0,53.5048,53.5133,53.4025,53.4195,34987.0
2018-10-15 10:30:00,62.68,62.95,62.67,62.93,268018.0,53.4195,53.6496,53.411,53.6326,268018.0
2018-10-15 10:40:00,62.92,63.06,62.85,62.85,53184.0,53.6241,53.7434,53.5644,53.5644,53184.0
2018-10-15 10:50:00,62.87,62.92,62.83,62.88,36007.0,53.5815,53.6241,53.5474,53.59,36007.0
2018-10-15 11:00:00,62.88,62.89,62.67,62.68,61887.0,53.59,53.5985,53.411,53.4195,61887.0
2018-10-15 11:10:00,62.68,62.72,62.59,62.66,58999.0,53.4195,53.4536,53.3428,53.4025,58999.0
2018-10-15 11:20:00,62.66,62.79,62.63,62.79,58725.0,53.4025,53.5133,53.3769,53.5133,58725.0
2018-10-15 11:30:00,62.8,62.84,62.7,62.71,24975.0,53.5218,53.5559,53.4366,53.4451,24975.0
2018-10-15 11:40:00,62.71,62.78,62.68,62.77,31602.0,53.4451,53.5048,53.4195,53.4962,31602.0
2018-10-15 11:50:00,62.79,62.81,62.73,62.73,34831.0,53.5133,53.5303,53.4621,53.4621,34831.0
2018-10-15 12:00:00,62.73,62.73,62.56,62.56,22729.0,53.4621,53.4621,53.3173,53.3173,22729.0
2018-10-15 12:10:00,62.57,62.68,62.54,62.68,28168.0,53.3258,53.4195,53.3002,53.4195,28168.0
2018-10-15 12:20:00,62.68,62.77,62.67,62.73,20330.0,53.4195,53.4962,53.411,53.4621,20330.0
2018-10-15 12:30:00,62.72,62.8,62.7,62.79,30571.0,53.4536,53.5218,53.4366,53.5133,30571.0
2018-10-15 12:40:00,62.79,62.88,62.77,62.88,28890.0,53.5133,53.59,53.4962,53.59,28890.0
2018-10-15 12:50:00,62.88,62.92,62.85,62.87,25448.0,53.59,53.6241,53.5644,53.5815,25448.0
2018-10-15 13:00:00,62.87,62.97,62.85,62.96,27409.0,53.5815,53.6667,53.5644,53.6582,27409.0
2018-10-15 13:10:00,62.96,62.98,62.9,62.96,25013.0,53.6582,53.6752,53.607,53.6582,25013.0
2018-10-15 13:20:00,62.96,62.96,62.89,62.91,34674.0,53.6582,53.6582,53.5985,53.6155,34674.0
2018-10-15 13:30:00,62.91,63.05,62.88,63.0,27717.0,53.6155,53.7349,53.59,53.6922,27717.0
2018-10-15 13:40:00,63.0,63.04,62.92,62.93,35545.0,53.6922,53.7263,53.6241,53.6326,35545.0
2018-10-15 13:50:00,62.93,62.96,62.85,62.93,33611.0,53.6326,53.6582,53.5644,53.6326,33611.0
2018-10-15 14:00:00,62.94,62.94,62.85,62.87,39427.0,53.6411,53.6411,53.5644,53.5815,39427.0
2018-10-15 14:10:00,62.87,62.87,62.77,62.83,24604.0,53.5815,53.5815,53.4962,53.5474,24604.0
2018-10-15 14:20:00,62.83,62.87,62.79,62.8,50150.0,53.5474,53.5815,53.5133,53.5218,50150.0
2018-10-15 14:30:00,62.8,62.9,62.79,62.9,45364.0,53.5218,53.607,53.5133,53.607,45364.0
2018-10-15 14:40:00,62.9,62.97,62.89,62.97,43328.0,53.607,53.6667,53.5985,53.6667,43328.0
2018-10-15 14:50:00,62.97,63.04,62.97,63.0,50994.0,53.6667,53.7263,53.6667,53.6922,50994.0
2018-10-15 15:00:00,63.0,63.01,62.84,62.87,72595.0,53.6922,53.7008,53.5559,53.5815,72595.0
2018-10-15 15:10:00,62.86,62.87,62.77,62.78,51088.0,53.5729,53.5815,53.4962,53.5048,51088.0
2018-10-15 15:20:00,62.78,62.84,62.75,62.77,59850.0,53.5048,53.5559,53.4792,53.4962,59850.0
2018-10-15 15:30:00,62.76,62.77,62.7,62.73,79669.0,53.4877,53.4962,53.4366,53.4621,79669.0
2018-10-15 15:40:00,62.72,62.79,62.68,62.76,129509.0,53.4536,53.5133,53.4195,53.4877,129509.0
2018-10-15 15:50:00,62.75,62.76,62.54,62.55,296413.0,53.4792,53.4877,53.3002,53.3087,296413.0
2018-10-16 09:30:00,62.71,62.82,62.42,62.66,160344.0,53.4451,53.5388,53.1979,53.4025,160344.0
2018-10-16 09:40:00,62.66,62.75,62.57,62.72,41571.0,53.4025,53.4792,53.3258,53.4536,41571.0
2018-10-16 09:50:00,62.71,62.72,62.59,62.62,55782.0,53.4451,53.4536,53.3428,53.3684,55782.0
2018-10-16 10:00:00,62.62,62.81,62.62,62.73,97743.0,53.3684,53.5303,53.3684,53.4621,97743.0
2018-10-16 10:10:00,62.73,62.9,62.71,62.85,87322.0,53.4621,53.607,53.4451,53.5644,87322.0
2018-10-16 10:20:00,62.84,62.93,62.79,62.8,76628.0,53.5559,53.6326,53.5133,53.5218,76628.0
2018-10-16 10:30:00,62.79,62.89,62.75,62.85,94283.0,53.5133,53.5985,53.4792,53.5644,94283.0
2018-10-16 10:40:00,62.84,62.86,62.73,62.83,48045.0,53.5559,53.5729,53.4621,53.5474,48045.0
2018-10-16 10:50:00,62.82,62.88,62.8,62.82,56600.0,53.5388,53.59,53.5218,53.5388,56600.0
2018-10-16 11:00:00,62.82,62.83,62.71,62.71,59081.0,53.5388,53.5474,53.4451,53.4451,59081.0
2018-10-16 11:10:00,62.72,62.73,62.68,62.73,61670.0,53.4536,53.4621,53.4195,53.4621,61670.0
2018-10-16 11:20:00,62.73,62.76,62.67,62.69,48332.0,53.4621,53.4877,53.411,53.428,48332.0
2018-10-16 11:30:00,62.68,62.74,62.67,62.72,43148.0,53.4195,53.4707,53.411,53.4536,43148.0
2018-10-16 11:40:00,62.72,62.77,62.66,62.66,33929.0,53.4536,53.4962,53.4025,53.4025,33929.0
2018-10-16 11:50:00,62.66,62.74,62.6,62.74,43609.0,53.4025,53.4707,53.3513,53.4707,43609.0
2018-10-16 12:00:00,62.75,62.82,62.72,62.81,40149.0,53.4792,53.5388,53.4536,53.5303,40149.0
2018-10-16 12:10:00,62.8,62.83,62.7,62.72,62578.0,53.5218,53.5474,53.4366,53.4536,62578.0
2018-10-16 12:20:00,62.72,62.77,62.71,62.73,35683.0,53.4536,53.4962,53.4451,53.4621,35683.0
2018-10-16 12:30:00,62.73,62.81,62.72,62.77,39590.0,53.4621,53.5303,53.4536,53.4962,39590.0
2018-10-16 12:40:00,62.77,62.82,62.71,62.72,33885.0,53.4962,53.5388,53.4451,53.4536,33885.0
2018-10-16 12:50:00,62.72,62.73,62.65,62.65,36068.0,53.4536,53.4621,53.394,53.394,36068.0
2018-10-16 13:00:00,62.64,62.64,62.57,62.58,33714.0,53.3854,53.3854,53.3258,53.3343,33714.0
2018-10-16 13:10:00,62.59,62.61,62.57,62.57,31885.0,53.3428,53.3599,53.3258,53.3258,31885.0
2018-10-16 13:20:00,62.56,62.68,62.56,62.66,43451.0,53.3173,53.4195,53.3173,53.4025,43451.0
2018-10-16 13:30:00,62.65,62.69,62.56,62.6,49733.0,53.394,53.428,53.3173,53.3513,49733.0
2018-10-16 13:40:00,62.6,62.72,62.6,62.72,41528.0,53.3513,53.4536,53.3513,53.4536,41528.0
2018-10-16 13:50:00,62.72,62.76,62.64,62.67,40373.0,53.4536,53.4877,53.3854,53.411,40373.0
2018-10-16 14:00:00,62.68,62.74,62.65,62.69,57903.0,53.4195,53.4707,53.394,53.428,57903.0
2018-10-16 14:10:00,62.69,62.81,62.69,62.74,40390.0,53.428,53.5303,53.428,53.4707,40390.0
2018-10-16 14:20:00,62.73,62.8,62.7,62.8,40768.0,53.4621,53.5218,53.4366,53.5218,40768.0
2018-10-16 14:30:00,62.81,62.87,62.77,62.85,44941.0,53.5303,53.5815,53.4962,53.5644,44941.0
2018-10-16 14:40:00,62.84,62.84,62.77,62.82,36843.0,53.5559,53.5559,53.4962,53.5388,36843.0
2018-10-16 14:50:00,62.81,62.82,62.72,62.72,42893.0,53.5303,53.5388,53.4536,53.4536,42893.0
2018-10-16 15:00:00,62.72,62.72,62.58,62.64,66940.0,53.4536,53.4536,53.3343,53.3854,66940.0
2018-10-16 15:10:00,62.63,62.66,62.58,62.65,66159.0,53.3769,53.4025,53.3343,53.394,66159.0
2018-10-16 15:20:00,62.65,62.66,62.52,62.52,64774.0,53.394,53.4025,53.2832,53.2832,64774.0
2018-10-16 15:30:00,62.52,62.55,62.43,62.54,93900.0,53.2832,53.3087,53.2065,53.3002,93900.0
2018-10-16 15:40:00,62.55,62.74,62.54,62.73,144297.0,53.3087,53.4707,53.3002,53.4621,144297.0
2018-10-16 15:50:00,62.73,62.76,62.56,62.61,276240.0,53.4621,53.4877,53.3173,53.3599,276240.0
2018-10-17 09:30:00,62.17,62.34,62.03,62.32,255390.0,52.9849,53.1298,52.8656,53.1127,255390.0
2018-10-17 09:40:00,62.33,62.42,62.18,62.3,134800.0,53.1212,53.1979,52.9934,53.0957,134800.0
2018-10-17 09:50:00,62.31,62.39,62.17,62.22,101831.0,53.1042,53.1724,52.9849,53.0275,101831.0
2018-10-17 10:00:00,62.21,62.34,62.15,62.24,94386.0,53.019,53.1298,52.9678,53.0445,94386.0
2018-10-17 10:10:00,62.24,62.25,62.02,62.07,65472.0,53.0445,53.0531,52.857,52.8996,65472.0
2018-10-17 10:20:00,62.06,62.34,62.03,62.28,580249.0,52.8911,53.1298,52.8656,53.0786,580249.0
2018-10-17 10:30:00,62.28,62.5,62.28,62.5,52586.0,53.0786,53.2661,53.0786,53.2661,52586.0
2018-10-17 10:40:00,62.5,62.5,62.38,62.43,49093.0,53.2661,53.2661,53.1638,53.2065,49093.0
2018-10-17 10:50:00,62.42,62.45,62.34,62.45,73973.0,53.1979,53.2235,53.1298,53.2235,73973.0
2018-10-17 11:00:00,62.45,62.47,62.32,62.39,130364.0,53.2235,53.2406,53.1127,53.1724,130364.0
2018-10-17 11:10:00,62.39,62.53,62.37,62.43,67952.0,53.1724,53.2917,53.1553,53.2065,67952.0
2018-10-17 11:20:00,62.42,62.51,62.37,62.51,69298.0,53.1979,53.2746,53.1553,53.2746,69298.0
2018-10-17 11:30:00,62.52,62.72,62.5,62.72,152250.0,53.2832,53.4536,53.2661,53.4536,152250.0
2018-10-17 11:40:00,62.72,62.99,62.7,62.94,238647.0,53.4536,53.6837,53.4366,53.6411,238647.0
2018-10-17 11:50:00,62.94,63.12,62.94,63.1,54657.0,53.6411,53.7945,53.6411,53.7775,54657.0
2018-10-17 12:00:00,63.12,63.14,63.04,63.06,66245.0,53.7945,53.8116,53.7263,53.7434,66245.0
2018-10-17 12:10:00,63.07,63.21,63.04,63.15,71586.0,53.7519,53.8712,53.7263,53.8201,71586.0
2018-10-17 12:20:00,63.15,63.31,63.13,63.3,53645.0,53.8201,53.9564,53.803,53.9479,53645.0
2018-10-17 12:30:00,63.29,63.34,63.19,63.23,34809.0,53.9394,53.982,53.8542,53.8883,34809.0
2018-10-17 12:40:00,63.23,63.29,63.17,63.18,35191.0,53.8883,53.9394,53.8371,53.8457,35191.0
2018-10-17 12:50:00,63.17,63.17,63.07,63.16,38207.0,53.8371,53.8371,53.7519,53.8286,38207.0
2018-10-17 13:00:00,63.16,63.26,63.13,63.21,35236.0,53.8286,53.9138,53.803,53.8712,35236.0
2018-10-17 13:10:00,63.2,63.28,63.18,63.28,38412.0,53.8627,53.9309,53.8457,53.9309,38412.0
2018-10-17 13:20:00,63.27,63.37,63.26,63.31,38985.0,53.9224,54.0076,53.9138,53.9564,38985.0
2018-10-17 13:30:00,63.31,63.34,63.27,63.31,48398.0,53.9564,53.982,53.9224,53.9564,48398.0
2018-10-17 13:40:00,63.31,63.34,63.25,63.27,48841.0,53.9564,53.982,53.9053,53.9224,48841.0
2018-10-17 13:50:00,63.26,63.35,63.25,63.34,58494.0,53.9138,53.9905,53.9053,53.982,58494.0
2018-10-17 14:00:00,63.33,63.33,63.13,63.28,59228.0,53.9735,53.9735,53.803,53.9309,59228.0
2018-10-17 14:10:00,63.27,63.28,63.18,63.25,105411.0,53.9224,53.9309,53.8457,53.9053,105411.0
2018-10-17 14:20:00,63.25,63.26,63.11,63.16,71729.0,53.9053,53.9138,53.786,53.8286,71729.0
2018-10-17 14:30:00,63.16,63.2,63.08,63.14,49040.0,53.8286,53.8627,53.7604,53.8116,49040.0
2018-10-17 14:40:00,63.14,63.24,63.13,63.22,45537.0,53.8116,53.8968,53.803,53.8797,45537.0
2018-10-17 14:50:00,63.22,63.4,63.21,63.37,67290.0,53.8797,54.0332,53.8712,54.0076,67290.0
2018-10-17 15:00:00,63.37,63.37,63.19,63.26,83849.0,54.0076,54.0076,53.8542,53.9138,83849.0
2018-10-17 15:10:00,63.26,63.3,63.22,63.23,74717.0,53.9138,53.9479,53.8797,53.8883,74717.0
2018-10-17 15:20:00,63.23,63.4,63.21,63.37,167214.0,53.8883,54.0332,53.8712,54.0076,167214.0
2018-10-17 15:30:00,63.37,63.38,63.23,63.31,192728.0,54.0076,54.0161,53.8883,53.9564,192728.0
2018-10-17 15:40:00,63.3,63.41,63.24,63.4,332311.0,53.9479,54.0417,53.8968,54.0332,332311.0
2018-10-17 15:50:00,63.39,63.62,63.39,63.55,619211.0,54.0246,54.2206,54.0246,54.161,619211.0
2018-10-18 09:30:00,62.8,63.08,62.6,62.6,165953.0,53.8807,54.1209,53.7091,53.7091,165953.0
2018-10-18 09:40:00,62.61,62.81,62.48,62.51,100433.0,53.7176,53.8892,53.6061,53.6318,100433.0
2018-10-18 09:50:00,62.51,62.7,62.47,62.68,71926.0,53.6318,53.7949,53.5975,53.7777,71926.0
2018-10-18 10:00:00,62.67,62.88,62.64,62.69,195909.0,53.7691,53.9493,53.7434,53.7863,195909.0
2018-10-18 10:10:00,62.68,62.89,62.67,62.86,58294.0,53.7777,53.9579,53.7691,53.9321,58294.0
2018-10-18 10:20:00,62.85,62.99,62.85,62.96,56278.0,53.9236,54.0437,53.9236,54.0179,56278.0
2018-10-18 10:30:00,62.96,63.12,62.96,63.12,78129.0,54.0179,54.1552,54.0179,54.1552,78129.0
2018-10-18 10:40:00,63.13,63.13,62.96,62.98,78138.0,54.1638,54.1638,54.0179,54.0351,78138.0
2018-10-18 10:50:00,62.98,63.09,62.96,63.08,78638.0,54.0351,54.1295,54.0179,54.1209,78638.0
2018-10-18 11:00:00,63.08,63.09,62.82,62.83,86301.0,54.1209,54.1295,53.8978,53.9064,86301.0
2018-10-18 11:10:00,62.82,62.94,62.82,62.93,56071.0,53.8978,54.0008,53.8978,53.9922,56071.0
2018-10-18 11:20:00,62.94,62.96,62.88,62.88,59743.0,54.0008,54.0179,53.9493,53.9493,59743.0
2018-10-18 11:30:00,62.87,62.91,62.67,62.72,80557.0,53.9407,53.975,53.7691,53.812,80557.0
2018-10-18 11:40:00,62.71,62.76,62.51,62.58,104286.0,53.8034,53.8463,53.6318,53.6919,104286.0
2018-10-18 11:50:00,62.58,62.72,62.45,62.67,123602.0,53.6919,53.812,53.5804,53.7691,123602.0
2018-10-18 12:00:00,62.66,62.71,62.6,62.65,81539.0,53.7605,53.8034,53.7091,53.752,81539.0
2018-10-18 12:10:00,62.66,62.74,62.5,62.52,82029.0,53.7605,53.8292,53.6233,53.6404,82029.0
2018-10-18 12:20:00,62.53,62.74,62.53,62.71,71688.0,53.649,53.8292,53.649,53.8034,71688.0
2018-10-18 12:30:00,62.71,62.71,62.6,62.69,44665.0,53.8034,53.8034,53.7091,53.7863,44665.0
2018-10-18 12:40:00,62.69,62.84,62.69,62.78,30623.0,53.7863,53.915,53.7863,53.8635,30623.0
2018-10-18 12:50:00,62.78,62.85,62.71,62.8,38580.0,53.8635,53.9236,53.8034,53.8807,38580.0
2018-10-18 13:00:00,62.79,62.8,62.65,62.69,39822.0,53.8721,53.8807,53.752,53.7863,39822.0
2018-10-18 13:10:00,62.68,62.69,62.56,62.56,51871.0,53.7777,53.7863,53.6747,53.6747,51871.0
2018-10-18 13:20:00,62.57,62.63,62.53,62.58,53415.0,53.6833,53.7348,53.649,53.6919,53415.0
2018-10-18 13:30:00,62.58,62.64,62.5,62.55,73754.0,53.6919,53.7434,53.6233,53.6662,73754.0
2018-10-18 13:40:00,62.55,62.56,62.41,62.51,50639.0,53.6662,53.6747,53.546,53.6318,50639.0
2018-10-18 13:50:00,62.51,62.54,62.37,62.37,66440.0,53.6318,53.6576,53.5117,53.5117,66440.0
2018-10-18 14:00:00,62.35,62.54,62.33,62.49,52053.0,53.4946,53.6576,53.4774,53.6147,52053.0
2018-10-18 14:10:00,62.48,62.57,62.44,62.55,76716.0,53.6061,53.6833,53.5718,53.6662,76716.0
2018-10-18 14:20:00,62.56,62.72,62.53,62.66,82518.0,53.6747,53.812,53.649,53.7605,82518.0
2018-10-18 14:30:00,62.66,62.76,62.63,62.72,105467.0,53.7605,53.8463,53.7348,53.812,105467.0
2018-10-18 14:40:00,62.72,62.76,62.64,62.67,60346.0,53.812,53.8463,53.7434,53.7691,60346.0
2018-10-18 14:50:00,62.67,62.72,62.59,62.59,38019.0,53.7691,53.812,53.7005,53.7005,38019.0
2018-10-18 15:00:00,62.59,62.62,62.42,62.46,54241.0,53.7005,53.7262,53.5546,53.5889,54241.0
2018-10-18 15:10:00,62.45,62.57,62.41,62.5,50650.0,53.5804,53.6833,53.546,53.6233,50650.0
2018-10-18 15:20:00,62.5,62.62,62.47,62.59,78130.0,53.6233,53.7262,53.5975,53.7005,78130.0
2018-10-18 15:30:00,62.59,62.73,62.52,62.73,106072.0,53.7005,53.8206,53.6404,53.8206,106072.0
2018-10-18 15:40:00,62.73,62.79,62.62,62.68,138153.0,53.8206,53.8721,53.7262,53.7777,138153.0
2018-10-18 15:50:00,62.68,62.68,62.55,62.65,257363.0,53.7777,53.7777,53.6662,53.752,257363.0
2018-10-19 09:30:00,64.42,65.45,64.42,64.95,800836.0,55.2706,56.1543,55.2706,55.7253,800836.0
2018-10-19 09:40:00,64.95,65.32,64.89,65.16,295560.0,55.7253,56.0427,55.6738,55.9055,295560.0
2018-10-19 09:50:00,65.17,65.45,65.14,65.33,175916.0,55.9141,56.1543,55.8883,56.0513,175916.0
2018-10-19 10:00:00,65.34,65.37,65.15,65.32,109165.0,56.0599,56.0856,55.8969,56.0427,109165.0
2018-10-19 10:10:00,65.31,65.53,65.28,65.46,190359.0,56.0342,56.2229,56.0084,56.1629,190359.0
2018-10-19 10:20:00,65.45,65.52,65.23,65.23,124084.0,56.1543,56.2143,55.9655,55.9655,124084.0
2018-10-19 10:30:00,65.22,65.24,64.82,64.83,139505.0,55.957,55.9741,55.6138,55.6223,139505.0
2018-10-19 10:40:00,64.83,65.02,64.81,64.91,107361.0,55.6223,55.7854,55.6052,55.691,107361.0
2018-10-19 10:50:00,64.91,64.95,64.82,64.85,107170.0,55.691,55.7253,55.6138,55.6395,107170.0
2018-10-19 11:00:00,64.84,64.88,64.59,64.64,155723.0,55.6309,55.6652,55.4164,55.4593,155723.0
2018-10-19 11:10:00,64.65,64.79,64.56,64.76,98695.0,55.4679,55.588,55.3907,55.5623,98695.0
2018-10-19 11:20:00,64.76,64.79,64.57,64.58,90874.0,55.5623,55.588,55.3993,55.4078,90874.0
2018-10-19 11:30:00,64.59,64.59,64.42,64.52,84943.0,55.4164,55.4164,55.2706,55.3564,84943.0
2018-10-19 11:40:00,64.52,64.56,64.39,64.43,75486.0,55.3564,55.3907,55.2448,55.2792,75486.0
2018-10-19 11:50:00,64.43,64.49,64.38,64.42,100803.0,55.2792,55.3306,55.2363,55.2706,100803.0
2018-10-19 12:00:00,64.42,64.6,64.41,64.53,64449.0,55.2706,55.425,55.262,55.365,64449.0
2018-10-19 12:10:00,64.53,64.53,64.43,64.51,62486.0,55.365,55.365,55.2792,55.3478,62486.0
2018-10-19 12:20:00,64.5,64.51,64.35,64.41,49973.0,55.3392,55.3478,55.2105,55.262,49973.0
2018-10-19 12:30:00,64.41,64.54,64.31,64.5,66034.0,55.262,55.3735,55.1762,55.3392,66034.0
2018-10-19 12:40:00,64.49,64.5,64.42,64.44,62124.0,55.3306,55.3392,55.2706,55.2877,62124.0
2018-10-19 12:50:00,64.43,64.45,64.32,64.42,69016.0,55.2792,55.2963,55.1848,55.2706,69016.0
2018-10-19 13:00:00,64.42,64.48,64.36,64.45,82566.0,55.2706,55.3221,55.2191,55.2963,82566.0
2018-10-19 13:10:00,64.46,64.62,64.45,64.55,74698.0,55.3049,55.4422,55.2963,55.3821,74698.0
2018-10-19 13:20:00,64.56,64.65,64.51,64.65,64057.0,55.3907,55.4679,55.3478,55.4679,64057.0
2018-10-19 13:30:00,64.65,64.67,64.5,64.51,58775.0,55.4679,55.4851,55.3392,55.3478,58775.0
2018-10-19 13:40:00,64.51,64.55,64.44,64.48,41712.0,55.3478,55.3821,55.2877,55.3221,41712.0
2018-10-19 13:50:00,64.48,64.56,64.48,64.48,33321.0,55.3221,55.3907,55.3221,55.3221,33321.0
2018-10-19 14:00:00,64.48,64.48,64.25,64.31,67117.0,55.3221,55.3221,55.1247,55.1762,67117.0
2018-10-19 14:10:00,64.3,64.39,64.27,64.32,52071.0,55.1676,55.2448,55.1419,55.1848,52071.0
2018-10-19 14:20:00,64.32,64.54,64.3,64.51,114560.0,55.1848,55.3735,55.1676,55.3478,114560.0
2018-10-19 14:30:00,64.52,64.53,64.41,64.42,86505.0,55.3564,55.365,55.262,55.2706,86505.0
2018-10-19 14:40:00,64.41,64.55,64.4,64.54,86143.0,55.262,55.3821,55.2534,55.3735,86143.0
2018-10-19 14:50:00,64.54,64.58,64.5,64.5,64659.0,55.3735,55.4078,55.3392,55.3392,64659.0
2018-10-19 15:00:00,64.5,64.53,64.32,64.34,80600.0,55.3392,55.365,55.1848,55.2019,80600.0
2018-10-19 15:10:00,64.34,64.46,64.32,64.46,79076.0,55.2019,55.3049,55.1848,55.3049,79076.0
2018-10-19 15:20:00,64.48,64.57,64.39,64.56,77601.0,55.3221,55.3993,55.2448,55.3907,77601.0
2018-10-19 15:30:00,64.56,64.63,64.53,64.56,148175.0,55.3907,55.4507,55.365,55.3907,148175.0
2018-10-19 15:40:00,64.56,64.66,64.5,64.56,180263.0,55.3907,55.4765,55.3392,55.3907,180263.0
2018-10-19 15:50:00,64.55,64.66,64.47,64.51,541854.0,55.3821,55.4765,55.3135,55.3478,541854.0
2018-10-22 09:30:00,64.56,64.79,64.35,64.65,150241.0,55.3907,55.588,55.2105,55.4679,150241.0
2018-10-22 09:40:00,64.66,64.69,64.45,64.5,46173.0,55.4765,55.5022,55.2963,55.3392,46173.0
2018-10-22 09:50:00,64.51,64.51,64.28,64.31,48030.0,55.3478,55.3478,55.1505,55.1762,48030.0
2018-10-22 10:00:00,64.31,64.33,64.1,64.12,58505.0,55.1762,55.1934,54.996,55.0132,58505.0
2018-10-22 10:10:00,64.11,64.18,63.86,63.88,80224.0,55.0046,55.0647,54.7901,54.8073,80224.0
2018-10-22 10:20:00,63.89,63.98,63.71,63.73,85536.0,54.8158,54.8931,54.6614,54.6786,85536.0
2018-10-22 10:30:00,63.72,63.86,63.64,63.73,67574.0,54.67,54.7901,54.6014,54.6786,67574.0
2018-10-22 10:40:00,63.73,63.86,63.65,63.82,88189.0,54.6786,54.7901,54.6099,54.7558,88189.0
2018-10-22 10:50:00,63.82,63.85,63.71,63.84,79993.0,54.7558,54.7815,54.6614,54.7729,79993.0
2018-10-22 11:00:00,63.85,63.9,63.82,63.83,51152.0,54.7815,54.8244,54.7558,54.7644,51152.0
2018-10-22 11:10:00,63.82,63.82,63.65,63.67,66202.0,54.7558,54.7558,54.6099,54.6271,66202.0
2018-10-22 11:20:00,63.66,63.71,63.56,63.58,65570.0,54.6185,54.6614,54.5327,54.5499,65570.0
2018-10-22 11:30:00,63.58,63.63,63.49,63.51,51577.0,54.5499,54.5928,54.4727,54.4898,51577.0
2018-10-22 11:40:00,63.51,63.64,63.5,63.6,37026.0,54.4898,54.6014,54.4812,54.567,37026.0
2018-10-22 11:50:00,63.6,63.63,63.51,63.6,44043.0,54.567,54.5928,54.4898,54.567,44043.0
2018-10-22 12:00:00,63.6,63.68,63.57,63.64,50203.0,54.567,54.6357,54.5413,54.6014,50203.0
2018-10-22 12:10:00,63.63,63.66,63.56,63.66,61929.0,54.5928,54.6185,54.5327,54.6185,61929.0
2018-10-22 12:20:00,63.66,63.73,63.64,63.71,67575.0,54.6185,54.6786,54.6014,54.6614,67575.0
2018-10-22 12:30:00,63.71,63.73,63.59,63.59,27022.0,54.6614,54.6786,54.5585,54.5585,27022.0
2018-10-22 12:40:00,63.59,63.71,63.58,63.64,29717.0,54.5585,54.6614,54.5499,54.6014,29717.0
2018-10-22 12:50:00,63.64,63.77,63.63,63.69,44173.0,54.6014,54.7129,54.5928,54.6443,44173.0
2018-10-22 13:00:00,63.69,63.74,63.66,63.73,48323.0,54.6443,54.6872,54.6185,54.6786,48323.0
2018-10-22 13:10:00,63.74,63.85,63.73,63.83,29281.0,54.6872,54.7815,54.6786,54.7644,29281.0
2018-10-22 13:20:00,63.83,63.83,63.73,63.78,33027.0,54.7644,54.7644,54.6786,54.7215,33027.0
2018-10-22 13:30:00,63.77,63.83,63.73,63.81,35713.0,54.7129,54.7644,54.6786,54.7472,35713.0
2018-10-22 13:40:00,63.81,63.88,63.79,63.83,32650.0,54.7472,54.8073,54.7301,54.7644,32650.0
2018-10-22 13:50:00,63.82,63.84,63.77,63.84,22589.0,54.7558,54.7729,54.7129,54.7729,22589.0
2018-10-22 14:00:00,63.84,63.88,63.77,63.79,42918.0,54.7729,54.8073,54.7129,54.7301,42918.0
2018-10-22 14:10:00,63.8,63.84,63.75,63.79,32662.0,54.7386,54.7729,54.6957,54.7301,32662.0
2018-10-22 14:20:00,63.79,63.84,63.77,63.78,38434.0,54.7301,54.7729,54.7129,54.7215,38434.0
2018-10-22 14:30:00,63.77,63.81,63.74,63.76,35419.0,54.7129,54.7472,54.6872,54.7043,35419.0
2018-10-22 14:40:00,63.76,63.81,63.75,63.79,60139.0,54.7043,54.7472,54.6957,54.7301,60139.0
2018-10-22 14:50:00,63.79,63.8,63.75,63.76,37465.0,54.7301,54.7386,54.6957,54.7043,37465.0
2018-10-22 15:00:00,63.76,63.8,63.71,63.76,54624.0,54.7043,54.7386,54.6614,54.7043,54624.0
2018-10-22 15:10:00,63.76,63.77,63.69,63.7,70260.0,54.7043,54.7129,54.6443,54.6528,70260.0
2018-10-22 15:20:00,63.71,63.76,63.64,63.7,51830.0,54.6614,54.7043,54.6014,54.6528,51830.0
2018-10-22 15:30:00,63.7,63.77,63.65,63.66,63775.0,54.6528,54.7129,54.6099,54.6185,63775.0
2018-10-22 15:40:00,63.65,63.68,63.6,63.66,118320.0,54.6099,54.6357,54.567,54.6185,118320.0
2018-10-22 15:50:00,63.66,63.73,63.62,63.63,261499.0,54.6185,54.6786,54.5842,54.5928,261499.0
2018-10-23 09:30:00,63.24,63.61,63.24,63.38,123464.0,54.2582,54.5756,54.2582,54.3783,123464.0
2018-10-23 09:40:00,63.37,63.52,63.22,63.28,99378.0,54.3697,54.4984,54.241,54.2925,99378.0
2018-10-23 09:50:00,63.31,63.32,63.19,63.24,180376.0,54.3182,54.3268,54.2153,54.2582,180376.0
2018-10-23 10:00:00,63.24,63.42,63.14,63.25,102687.0,54.2582,54.4126,54.1724,54.2667,102687.0
2018-10-23 10:10:00,63.26,63.32,63.07,63.09,79398.0,54.2753,54.3268,54.1123,54.1295,79398.0
2018-10-23 10:20:00,63.11,63.17,62.98,63.12,81865.0,54.1466,54.1981,54.0351,54.1552,81865.0
2018-10-23 10:30:00,63.12,63.13,62.92,63.07,73568.0,54.1552,54.1638,53.9836,54.1123,73568.0
2018-10-23 10:40:00,63.08,63.1,62.95,63.01,90569.0,54.1209,54.138,54.0094,54.0608,90569.0
2018-10-23 10:50:00,63.01,63.09,62.94,62.95,83077.0,54.0608,54.1295,54.0008,54.0094,83077.0
2018-10-23 11:00:00,62.94,62.99,62.82,62.95,47891.0,54.0008,54.0437,53.8978,54.0094,47891.0
2018-10-23 11:10:00,62.95,63.0,62.91,62.96,54862.0,54.0094,54.0523,53.975,54.0179,54862.0
2018-10-23 11:20:00,62.95,63.01,62.81,62.84,94708.0,54.0094,54.0608,53.8892,53.915,94708.0
2018-10-23 11:30:00,62.83,62.88,62.76,62.86,58080.0,53.9064,53.9493,53.8463,53.9321,58080.0
2018-10-23 11:40:00,62.87,62.97,62.79,62.94,53682.0,53.9407,54.0265,53.8721,54.0008,53682.0
2018-10-23 11:50:00,62.94,62.99,62.85,62.9,46557.0,54.0008,54.0437,53.9236,53.9665,46557.0
2018-10-23 12:00:00,62.9,63.0,62.89,63.0,38183.0,53.9665,54.0523,53.9579,54.0523,38183.0
2018-10-23 12:10:00,62.99,63.06,62.99,63.05,36525.0,54.0437,54.1037,54.0437,54.0952,36525.0
2018-10-23 12:20:00,63.05,63.13,62.97,63.11,124148.0,54.0952,54.1638,54.0265,54.1466,124148.0
2018-10-23 12:30:00,63.11,63.14,63.04,63.09,110101.0,54.1466,54.1724,54.0866,54.1295,110101.0
2018-10-23 12:40:00,63.08,63.12,63.0,63.05,40836.0,54.1209,54.1552,54.0523,54.0952,40836.0
2018-10-23 12:50:00,63.05,63.06,62.97,63.05,29618.0,54.0952,54.1037,54.0265,54.0952,29618.0
2018-10-23 13:00:00,63.05,63.44,63.05,63.42,49929.0,54.0952,54.4298,54.0952,54.4126,49929.0
2018-10-23 13:10:00,63.42,63.45,63.35,63.41,40239.0,54.4126,54.4383,54.3525,54.404,40239.0
2018-10-23 13:20:00,63.41,63.57,63.39,63.47,40934.0,54.404,54.5413,54.3869,54.4555,40934.0
2018-10-23 13:30:00,63.48,63.55,63.4,63.47,53308.0,54.4641,54.5241,54.3954,54.4555,53308.0
2018-10-23 13:40:00,63.47,63.51,63.42,63.42,41390.0,54.4555,54.4898,54.4126,54.4126,41390.0
2018-10-23 13:50:00,63.41,63.46,63.37,63.4,39798.0,54.404,54.4469,54.3697,54.3954,39798.0
2018-10-23 14:00:00,63.4,63.53,63.4,63.51,38336.0,54.3954,54.507,54.3954,54.4898,38336.0
2018-10-23 14:10:00,63.51,63.56,63.47,63.55,48421.0,54.4898,54.5327,54.4555,54.5241,48421.0
2018-10-23 14:20:00,63.55,63.62,63.47,63.53,148303.0,54.5241,54.5842,54.4555,54.507,148303.0
2018-10-23 14:30:00,63.53,63.62,63.53,63.59,48322.0,54.507,54.5842,54.507,54.5585,48322.0
2018-10-23 14:40:00,63.58,63.61,63.52,63.59,51122.0,54.5499,54.5756,54.4984,54.5585,51122.0
2018-10-23 14:50:00,63.6,63.71,63.59,63.66,88270.0,54.567,54.6614,54.5585,54.6185,88270.0
2018-10-23 15:00:00,63.66,63.72,63.62,63.67,57711.0,54.6185,54.67,54.5842,54.6271,57711.0
2018-10-23 15:10:00,63.66,63.68,63.56,63.59,64994.0,54.6185,54.6357,54.5327,54.5585,64994.0
2018-10-23 15:20:00,63.58,63.69,63.57,63.58,68854.0,54.5499,54.6443,54.5413,54.5499,68854.0
2018-10-23 15:30:00,63.59,63.67,63.54,63.56,79255.0,54.5585,54.6271,54.5156,54.5327,79255.0
2018-10-23 15:40:00,63.57,63.6,63.46,63.49,111987.0,54.5413,54.567,54.4469,54.4727,111987.0
2018-10-23 15:50:00,63.48,63.5,63.32,63.41,275708.0,54.4641,54.4812,54.3268,54.404,275708.0
2018-10-24 09:30:00,63.38,64.17,63.36,64.15,116618.0,54.3783,55.0561,54.3611,55.0389,116618.0
2018-10-24 09:40:00,64.19,64.19,63.93,63.93,46049.0,55.0732,55.0732,54.8502,54.8502,46049.0
2018-10-24 09:50:00,63.93,64.13,63.91,64.1,76052.0,54.8502,55.0218,54.833,54.996,76052.0
2018-10-24 10:00:00,64.11,64.39,64.08,64.36,142081.0,55.0046,55.2448,54.9789,55.2191,142081.0
2018-10-24 10:10:00,64.36,64.49,64.33,64.38,166019.0,55.2191,55.3306,55.1934,55.2363,166019.0
2018-10-24 10:20:00,64.38,64.65,64.38,64.59,161964.0,55.2363,55.4679,55.2363,55.4164,161964.0
2018-10-24 10:30:00,64.59,64.63,64.44,64.44,86287.0,55.4164,55.4507,55.2877,55.2877,86287.0
2018-10-24 10:40:00,64.45,64.51,64.25,64.34,140814.0,55.2963,55.3478,55.1247,55.2019,140814.0
2018-10-24 10:50:00,64.35,64.39,64.26,64.35,78886.0,55.2105,55.2448,55.1333,55.2105,78886.0
2018-10-24 11:00:00,64.35,64.37,63.92,63.93,91488.0,55.2105,55.2277,54.8416,54.8502,91488.0
2018-10-24 11:10:00,63.93,64.23,63.93,64.16,83556.0,54.8502,55.1076,54.8502,55.0475,83556.0
2018-10-24 11:20:00,64.16,64.43,64.15,64.34,74808.0,55.0475,55.2792,55.0389,55.2019,74808.0
2018-10-24 11:30:00,64.36,64.5,64.33,64.5,83448.0,55.2191,55.3392,55.1934,55.3392,83448.0
2018-10-24 11:40:00,64.5,64.77,64.45,64.77,73065.0,55.3392,55.5709,55.2963,55.5709,73065.0
2018-10-24 11:50:00,64.77,65.28,64.75,65.18,302250.0,55.5709,56.0084,55.5537,55.9226,302250.0
2018-10-24 12:00:00,65.17,65.17,64.93,65.1,77222.0,55.9141,55.9141,55.7081,55.854,77222.0
2018-10-24 12:10:00,65.1,65.16,64.95,64.99,53506.0,55.854,55.9055,55.7253,55.7596,53506.0
2018-10-24 12:20:00,64.98,65.11,64.87,65.08,49651.0,55.751,55.8626,55.6567,55.8368,49651.0
2018-10-24 12:30:00,65.08,65.09,64.83,64.83,43241.0,55.8368,55.8454,55.6223,55.6223,43241.0
2018-10-24 12:40:00,64.83,64.93,64.83,64.88,44007.0,55.6223,55.7081,55.6223,55.6652,44007.0
2018-10-24 12:50:00,64.87,65.01,64.79,64.91,37543.0,55.6567,55.7768,55.588,55.691,37543.0
2018-10-24 13:00:00,64.9,64.91,64.61,64.61,72438.0,55.6824,55.691,55.4336,55.4336,72438.0
2018-10-24 13:10:00,64.6,64.83,64.58,64.83,53910.0,55.425,55.6223,55.4078,55.6223,53910.0
2018-10-24 13:20:00,64.84,64.84,64.69,64.72,50466.0,55.6309,55.6309,55.5022,55.528,50466.0
2018-10-24 13:30:00,64.73,64.88,64.62,64.8,54810.0,55.5365,55.6652,55.4422,55.5966,54810.0
2018-10-24 13:40:00,64.79,65.1,64.77,65.05,71182.0,55.588,55.854,55.5709,55.8111,71182.0
2018-10-24 13:50:00,65.05,65.13,64.92,65.06,61207.0,55.8111,55.8797,55.6996,55.8197,61207.0
2018-10-24 14:00:00,65.05,65.1,64.94,65.01,55263.0,55.8111,55.854,55.7167,55.7768,55263.0
2018-10-24 14:10:00,65.01,65.15,65.01,65.14,71097.0,55.7768,55.8969,55.7768,55.8883,71097.0
2018-10-24 14:20:00,65.14,65.36,65.1,65.3,81061.0,55.8883,56.0771,55.854,56.0256,81061.0
2018-10-24 14:30:00,65.3,65.37,65.21,65.35,85574.0,56.0256,56.0856,55.9484,56.0685,85574.0
2018-10-24 14:40:00,65.34,65.34,65.07,65.11,80580.0,56.0599,56.0599,55.8283,55.8626,80580.0
2018-10-24 14:50:00,65.1,65.12,65.02,65.06,85554.0,55.854,55.8712,55.7854,55.8197,85554.0
2018-10-24 15:00:00,65.05,65.06,64.85,64.98,116784.0,55.8111,55.8197,55.6395,55.751,116784.0
2018-10-24 15:10:00,64.97,65.19,64.94,65.12,142443.0,55.7425,55.9312,55.7167,55.8712,142443.0
2018-10-24 15:20:00,65.11,65.2,65.0,65.03,183576.0,55.8626,55.9398,55.7682,55.7939,183576.0
2018-10-24 15:30:00,65.03,65.11,64.92,65.1,169317.0,55.7939,55.8626,55.6996,55.854,169317.0
2018-10-24 15:40:00,65.09,65.25,64.92,64.92,231267.0,55.8454,55.9827,55.6996,55.6996,231267.0
2018-10-24 15:50:00,64.92,64.96,64.62,64.66,492654.0,55.6996,55.7339,55.4422,55.4765,492654.0
2018-10-25 09:30:00,64.82,65.04,64.22,64.49,277619.0,55.6138,55.8025,55.099,55.3306,277619.0
2018-10-25 09:40:00,64.51,64.87,64.45,64.77,133127.0,55.3478,55.6567,55.2963,55.5709,133127.0
2018-10-25 09:50:00,64.76,64.78,64.54,64.59,135197.0,55.5623,55.5794,55.3735,55.4164,135197.0
2018-10-25 10:00:00,64.59,64.62,64.36,64.44,134620.0,55.4164,55.4422,55.2191,55.2877,134620.0
2018-10-25 10:10:00,64.44,64.68,64.39,64.63,88814.0,55.2877,55.4936,55.2448,55.4507,88814.0
2018-10-25 10:20:00,64.63,64.66,64.52,64.55,87056.0,55.4507,55.4765,55.3564,55.3821,87056.0
2018-10-25 10:30:00,64.55,64.6,64.37,64.38,105240.0,55.3821,55.425,55.2277,55.2363,105240.0
2018-10-25 10:40:00,64.37,64.44,64.26,64.3,71207.0,55.2277,55.2877,55.1333,55.1676,71207.0
2018-10-25 10:50:00,64.3,64.36,64.2,64.25,106466.0,55.1676,55.2191,55.0818,55.1247,106466.0
2018-10-25 11:00:00,64.25,64.33,64.13,64.27,72761.0,55.1247,55.1934,55.0218,55.1419,72761.0
2018-10-25 11:10:00,64.27,64.31,64.06,64.3,64719.0,55.1419,55.1762,54.9617,55.1676,64719.0
2018-10-25 11:20:00,64.31,64.53,64.31,64.43,75895.0,55.1762,55.365,55.1762,55.2792,75895.0
2018-10-25 11:30:00,64.43,64.45,64.25,64.29,58723.0,55.2792,55.2963,55.1247,55.159,58723.0
2018-10-25 11:40:00,64.3,64.4,64.26,64.34,74535.0,55.1676,55.2534,55.1333,55.2019,74535.0
2018-10-25 11:50:00,64.33,64.36,64.15,64.15,48181.0,55.1934,55.2191,55.0389,55.0389,48181.0
2018-10-25 12:00:00,64.16,64.25,64.1,64.19,46274.0,55.0475,55.1247,54.996,55.0732,46274.0
2018-10-25 12:10:00,64.18,64.19,64.05,64.09,41352.0,55.0647,55.0732,54.9531,54.9874,41352.0
2018-10-25 12:20:00,64.09,64.15,64.01,64.05,237976.0,54.9874,55.0389,54.9188,54.9531,237976.0
2018-10-25 12:30:00,64.05,64.2,63.96,64.16,127826.0,54.9531,55.0818,54.8759,55.0475,127826.0
2018-10-25 12:40:00,64.16,64.2,64.1,64.16,73014.0,55.0475,55.0818,54.996,55.0475,73014.0
2018-10-25 12:50:00,64.17,64.32,64.17,64.25,57921.0,55.0561,55.1848,55.0561,55.1247,57921.0
2018-10-25 13:00:00,64.26,64.33,64.03,64.03,73589.0,55.1333,55.1934,54.936,54.936,73589.0
2018-10-25 13:10:00,64.03,64.09,63.96,64.07,91564.0,54.936,54.9874,54.8759,54.9703,91564.0
2018-10-25 13:20:00,64.07,64.14,64.04,64.08,50981.0,54.9703,55.0303,54.9445,54.9789,50981.0
2018-10-25 13:30:00,64.07,64.22,63.99,64.21,145105.0,54.9703,55.099,54.9016,55.0904,145105.0
2018-10-25 13:40:00,64.21,64.22,64.07,64.08,61196.0,55.0904,55.099,54.9703,54.9789,61196.0
2018-10-25 13:50:00,64.09,64.09,63.81,63.85,76287.0,54.9874,54.9874,54.7472,54.7815,76287.0
2018-10-25 14:00:00,63.86,64.02,63.85,63.98,70140.0,54.7901,54.9274,54.7815,54.8931,70140.0
2018-10-25 14:10:00,63.98,64.09,63.89,63.9,135125.0,54.8931,54.9874,54.8158,54.8244,135125.0
2018-10-25 14:20:00,63.9,64.19,63.89,64.16,111370.0,54.8244,55.0732,54.8158,55.0475,111370.0
2018-10-25 14:30:00,64.17,64.29,64.09,64.2,193856.0,55.0561,55.159,54.9874,55.0818,193856.0
2018-10-25 14:40:00,64.2,64.21,64.07,64.13,132647.0,55.0818,55.0904,54.9703,55.0218,132647.0
2018-10-25 14:50:00,64.13,64.13,64.0,64.03,109188.0,55.0218,55.0218,54.9102,54.936,109188.0
2018-10-25 15:00:00,64.04,64.05,63.98,63.99,103388.0,54.9445,54.9531,54.8931,54.9016,103388.0
2018-10-25 15:10:00,63.99,64.19,63.98,64.14,184744.0,54.9016,55.0732,54.8931,55.0303,184744.0
2018-10-25 15:20:00,64.14,64.15,63.9,63.94,130508.0,55.0303,55.0389,54.8244,54.8587,130508.0
2018-10-25 15:30:00,63.94,63.99,63.8,63.86,237207.0,54.8587,54.9016,54.7386,54.7901,237207.0
2018-10-25 15:40:00,63.86,63.88,63.68,63.8,298382.0,54.7901,54.8073,54.6357,54.7386,298382.0
2018-10-25 15:50:00,63.8,63.85,63.61,63.84,539100.0,54.7386,54.7815,54.5756,54.7729,539100.0
2018-10-26 09:30:00,61.5,62.27,59.75,59.96,711856.0,52.7653,53.4259,51.2638,51.444,711856.0
2018-10-26 09:40:00,59.95,61.06,59.95,60.91,328876.0,51.4354,52.3878,51.4354,52.2591,328876.0
2018-10-26 09:50:00,60.9,61.02,60.43,60.74,203294.0,52.2505,52.3535,51.8473,52.1132,203294.0
2018-10-26 10:00:00,60.78,60.78,60.03,60.2,192356.0,52.1476,52.1476,51.5041,51.6499,192356.0
2018-10-26 10:10:00,60.21,60.3,59.86,60.3,175623.0,51.6585,51.7357,51.3582,51.7357,175623.0
2018-10-26 10:20:00,60.3,60.54,60.18,60.41,215390.0,51.7357,51.9416,51.6328,51.8301,215390.0
2018-10-26 10:30:00,60.39,60.64,60.21,60.58,191775.0,51.8129,52.0274,51.6585,51.976,191775.0
2018-10-26 10:40:00,60.58,60.6,60.11,60.19,142038.0,51.976,51.9931,51.5727,51.6414,142038.0
2018-10-26 10:50:00,60.18,60.23,59.83,59.92,173040.0,51.6328,51.6757,51.3325,51.4097,173040.0
2018-10-26 11:00:00,59.89,60.07,59.88,59.98,121811.0,51.384,51.5384,51.3754,51.4612,121811.0
2018-10-26 11:10:00,59.98,60.08,59.9,59.95,148621.0,51.4612,51.547,51.3925,51.4354,148621.0
2018-10-26 11:20:00,59.95,60.14,59.93,60.12,177703.0,51.4354,51.5985,51.4183,51.5813,177703.0
2018-10-26 11:30:00,60.13,60.29,59.96,60.02,294620.0,51.5899,51.7271,51.444,51.4955,294620.0
2018-10-26 11:40:00,60.03,60.1,59.84,59.94,185757.0,51.5041,51.5641,51.3411,51.4269,185757.0
2018-10-26 11:50:00,59.92,60.19,59.92,60.0,229958.0,51.4097,51.6414,51.4097,51.4783,229958.0
2018-10-26 12:00:00,59.99,60.35,59.88,60.3,132164.0,51.4698,51.7786,51.3754,51.7357,132164.0
2018-10-26 12:10:00,60.31,60.4,60.22,60.29,126265.0,51.7443,51.8215,51.6671,51.7271,126265.0
2018-10-26 12:20:00,60.29,60.38,60.07,60.22,92915.0,51.7271,51.8044,51.5384,51.6671,92915.0
2018-10-26 12:30:00,60.22,60.23,60.0,60.11,104181.0,51.6671,51.6757,51.4783,51.5727,104181.0
2018-10-26 12:40:00,60.11,60.23,60.07,60.19,108360.0,51.5727,51.6757,51.5384,51.6414,108360.0
2018-10-26 12:50:00,60.18,60.21,60.07,60.19,84244.0,51.6328,51.6585,51.5384,51.6414,84244.0
2018-10-26 13:00:00,60.18,60.26,60.14,60.17,156231.0,51.6328,51.7014,51.5985,51.6242,156231.0
2018-10-26 13:10:00,60.17,60.21,59.9,60.05,129872.0,51.6242,51.6585,51.3925,51.5212,129872.0
2018-10-26 13:20:00,60.04,60.13,59.97,60.11,117169.0,51.5127,51.5899,51.4526,51.5727,117169.0
2018-10-26 13:30:00,60.12,60.13,59.91,59.92,84338.0,51.5813,51.5899,51.4011,51.4097,84338.0
2018-10-26 13:40:00,59.92,60.26,59.92,60.25,98784.0,51.4097,51.7014,51.4097,51.6928,98784.0
2018-10-26 13:50:00,60.25,60.3,60.04,60.11,87157.0,51.6928,51.7357,51.5127,51.5727,87157.0
2018-10-26 14:00:00,60.12,60.16,59.91,60.13,100554.0,51.5813,51.6156,51.4011,51.5899,100554.0
2018-10-26 14:10:00,60.12,60.15,59.83,59.96,167201.0,51.5813,51.607,51.3325,51.444,167201.0
2018-10-26 14:20:00,59.97,60.11,59.88,60.02,158773.0,51.4526,51.5727,51.3754,51.4955,158773.0
2018-10-26 14:30:00,60.01,60.15,59.98,60.05,105955.0,51.4869,51.607,51.4612,51.5212,105955.0
2018-10-26 14:40:00,60.06,60.1,59.81,59.83,143941.0,51.5298,51.5641,51.3153,51.3325,143941.0
2018-10-26 14:50:00,59.84,59.88,59.73,59.79,193784.0,51.3411,51.3754,51.2467,51.2982,193784.0
2018-10-26 15:00:00,59.79,59.79,59.45,59.5,194803.0,51.2982,51.2982,51.0065,51.0493,194803.0
2018-10-26 15:10:00,59.51,59.54,59.26,59.5,372679.0,51.0579,51.0837,50.8434,51.0493,372679.0
2018-10-26 15:20:00,59.49,59.67,59.44,59.59,228039.0,51.0408,51.1952,50.9979,51.1266,228039.0
2018-10-26 15:30:00,59.58,59.71,59.38,59.6,239059.0,51.118,51.2295,50.9464,51.1351,239059.0
2018-10-26 15:40:00,59.59,59.71,59.38,59.65,293198.0,51.1266,51.2295,50.9464,51.178,293198.0
2018-10-26 15:50:00,59.65,59.89,59.46,59.54,597109.0,51.178,51.384,51.015,51.0837,597109.0
2018-10-29 09:30:00,59.13,59.68,59.0,59.39,277955.0,50.7319,51.2038,50.6204,50.955,277955.0
2018-10-29 09:40:00,59.41,59.78,59.41,59.75,302766.0,50.9721,51.2896,50.9721,51.2638,302766.0
2018-10-29 09:50:00,59.75,59.78,59.59,59.69,265961.0,51.2638,51.2896,51.1266,51.2124,265961.0
2018-10-29 10:00:00,59.7,59.81,59.67,59.75,282622.0,51.2209,51.3153,51.1952,51.2638,282622.0
2018-10-29 10:10:00,59.75,59.81,59.55,59.64,172694.0,51.2638,51.3153,51.0922,51.1695,172694.0
2018-10-29 10:20:00,59.64,59.64,59.47,59.52,161964.0,51.1695,51.1695,51.0236,51.0665,161964.0
2018-10-29 10:30:00,59.52,59.57,59.42,59.51,228296.0,51.0665,51.1094,50.9807,51.0579,228296.0
2018-10-29 10:40:00,59.5,59.54,59.25,59.32,146093.0,51.0493,51.0837,50.8349,50.8949,146093.0
2018-10-29 10:50:00,59.32,59.33,59.03,59.06,154610.0,50.8949,50.9035,50.6461,50.6718,154610.0
2018-10-29 11:00:00,59.06,59.11,58.81,58.86,281520.0,50.6718,50.7147,50.4573,50.5002,281520.0
2018-10-29 11:10:00,58.87,58.92,58.71,58.84,200097.0,50.5088,50.5517,50.3716,50.4831,200097.0
2018-10-29 11:20:00,58.83,58.91,58.73,58.78,182495.0,50.4745,50.5431,50.3887,50.4316,182495.0
2018-10-29 11:30:00,58.79,58.88,58.62,58.69,232119.0,50.4402,50.5174,50.2943,50.3544,232119.0
2018-10-29 11:40:00,58.68,58.71,58.53,58.54,305994.0,50.3458,50.3716,50.2171,50.2257,305994.0
2018-10-29 11:50:00,58.54,58.62,58.35,58.45,149259.0,50.2257,50.2943,50.0627,50.1485,149259.0
2018-10-29 12:00:00,58.44,58.51,58.38,58.4,193628.0,50.1399,50.2,50.0884,50.1056,193628.0
2018-10-29 12:10:00,58.4,58.68,58.38,58.62,226113.0,50.1056,50.3458,50.0884,50.2943,226113.0
2018-10-29 12:20:00,58.61,58.67,58.55,58.59,217221.0,50.2858,50.3372,50.2343,50.2686,217221.0
2018-10-29 12:30:00,58.6,58.61,58.51,58.56,151671.0,50.2772,50.2858,50.2,50.2429,151671.0
2018-10-29 12:40:00,58.56,58.77,58.54,58.65,136346.0,50.2429,50.423,50.2257,50.3201,136346.0
2018-10-29 12:50:00,58.64,58.75,58.58,58.66,168754.0,50.3115,50.4059,50.26,50.3287,168754.0
2018-10-29 13:00:00,58.66,58.7,58.55,58.64,129276.0,50.3287,50.363,50.2343,50.3115,129276.0
2018-10-29 13:10:00,58.64,58.72,58.57,58.69,170153.0,50.3115,50.3801,50.2514,50.3544,170153.0
2018-10-29 13:20:00,58.69,58.75,58.57,58.59,142379.0,50.3544,50.4059,50.2514,50.2686,142379.0
2018-10-29 13:30:00,58.6,58.7,58.59,58.69,166762.0,50.2772,50.363,50.2686,50.3544,166762.0
2018-10-29 13:40:00,58.7,58.7,58.55,58.59,99715.0,50.363,50.363,50.2343,50.2686,99715.0
2018-10-29 13:50:00,58.58,58.66,58.52,58.56,84762.0,50.26,50.3287,50.2085,50.2429,84762.0
2018-10-29 14:00:00,58.55,58.55,58.33,58.4,124134.0,50.2343,50.2343,50.0455,50.1056,124134.0
2018-10-29 14:10:00,58.4,58.4,58.16,58.24,124211.0,50.1056,50.1056,49.8997,49.9683,124211.0
2018-10-29 14:20:00,58.24,58.38,58.18,58.33,100487.0,49.9683,50.0884,49.9168,50.0455,100487.0
2018-10-29 14:30:00,58.34,58.38,58.23,58.25,124095.0,50.0541,50.0884,49.9597,49.9769,124095.0
2018-10-29 14:40:00,58.26,58.32,58.22,58.26,155664.0,49.9855,50.0369,49.9511,49.9855,155664.0
2018-10-29 14:50:00,58.26,58.29,58.08,58.2,110808.0,49.9855,50.0112,49.831,49.934,110808.0
2018-10-29 15:00:00,58.21,58.23,57.91,58.02,244526.0,49.9426,49.9597,49.6852,49.7796,244526.0
2018-10-29 15:10:00,58.03,58.07,57.81,57.92,205785.0,49.7881,49.8224,49.5994,49.6938,205785.0
2018-10-29 15:20:00,57.92,57.92,57.71,57.79,222602.0,49.6938,49.6938,49.5136,49.5822,222602.0
2018-10-29 15:30:00,57.79,57.82,57.64,57.72,261899.0,49.5822,49.608,49.4535,49.5222,261899.0
2018-10-29 15:40:00,57.71,57.78,57.41,57.65,495633.0,49.5136,49.5736,49.2562,49.4621,495633.0
2018-10-29 15:50:00,57.64,57.94,57.64,57.89,530434.0,49.4535,49.7109,49.4535,49.668,530434.0
2018-10-30 09:30:00,58.31,58.46,57.94,58.44,469247.0,50.0284,50.1571,49.7109,50.1399,469247.0
2018-10-30 09:40:00,58.44,58.72,58.36,58.48,174062.0,50.1399,50.3801,50.0713,50.1742,174062.0
2018-10-30 09:50:00,58.47,58.68,58.37,58.63,179487.0,50.1656,50.3458,50.0798,50.3029,179487.0
2018-10-30 10:00:00,58.64,58.72,58.48,58.58,122133.0,50.3115,50.3801,50.1742,50.26,122133.0
2018-10-30 10:10:00,58.59,58.78,58.51,58.68,170318.0,50.2686,50.4316,50.2,50.3458,170318.0
2018-10-30 10:20:00,58.68,58.68,58.43,58.5,119825.0,50.3458,50.3458,50.1313,50.1914,119825.0
2018-10-30 10:30:00,58.51,58.55,58.37,58.53,108420.0,50.2,50.2343,50.0798,50.2171,108420.0
2018-10-30 10:40:00,58.52,58.59,58.42,58.48,98970.0,50.2085,50.2686,50.1227,50.1742,98970.0
2018-10-30 10:50:00,58.48,58.51,58.39,58.51,109884.0,50.1742,50.2,50.097,50.2,109884.0
2018-10-30 11:00:00,58.5,58.61,58.46,58.61,116122.0,50.1914,50.2858,50.1571,50.2858,116122.0
2018-10-30 11:10:00,58.61,58.86,58.59,58.84,214758.0,50.2858,50.5002,50.2686,50.4831,214758.0
2018-10-30 11:20:00,58.83,58.86,58.69,58.78,149507.0,50.4745,50.5002,50.3544,50.4316,149507.0
2018-10-30 11:30:00,58.78,58.91,58.73,58.85,202573.0,50.4316,50.5431,50.3887,50.4917,202573.0
2018-10-30 11:40:00,58.84,59.28,58.84,59.23,274481.0,50.4831,50.8606,50.4831,50.8177,274481.0
2018-10-30 11:50:00,59.23,59.23,59.1,59.15,126919.0,50.8177,50.8177,50.7062,50.7491,126919.0
2018-10-30 12:00:00,59.16,59.24,59.06,59.17,159978.0,50.7576,50.8263,50.6718,50.7662,159978.0
2018-10-30 12:10:00,59.18,59.25,59.08,59.13,125642.0,50.7748,50.8349,50.689,50.7319,125642.0
2018-10-30 12:20:00,59.12,59.25,59.1,59.22,111807.0,50.7233,50.8349,50.7062,50.8091,111807.0
2018-10-30 12:30:00,59.23,59.23,59.03,59.15,110059.0,50.8177,50.8177,50.6461,50.7491,110059.0
2018-10-30 12:40:00,59.15,59.37,59.13,59.37,112983.0,50.7491,50.9378,50.7319,50.9378,112983.0
2018-10-30 12:50:00,59.36,59.45,59.19,59.2,93573.0,50.9292,51.0065,50.7834,50.792,93573.0
2018-10-30 13:00:00,59.21,59.44,59.2,59.32,97901.0,50.8005,50.9979,50.792,50.8949,97901.0
2018-10-30 13:10:00,59.33,59.38,59.26,59.31,85450.0,50.9035,50.9464,50.8434,50.8863,85450.0
2018-10-30 13:20:00,59.31,59.42,59.3,59.33,126729.0,50.8863,50.9807,50.8778,50.9035,126729.0
2018-10-30 13:30:00,59.33,59.44,59.26,59.44,134026.0,50.9035,50.9979,50.8434,50.9979,134026.0
2018-10-30 13:40:00,59.44,59.52,59.36,59.52,105085.0,50.9979,51.0665,50.9292,51.0665,105085.0
2018-10-30 13:50:00,59.53,59.54,59.36,59.43,128816.0,51.0751,51.0837,50.9292,50.9893,128816.0
2018-10-30 14:00:00,59.42,59.44,59.21,59.26,112371.0,50.9807,50.9979,50.8005,50.8434,112371.0
2018-10-30 14:10:00,59.26,59.29,59.2,59.29,110448.0,50.8434,50.8692,50.792,50.8692,110448.0
2018-10-30 14:20:00,59.3,59.52,59.29,59.42,193407.0,50.8778,51.0665,50.8692,50.9807,193407.0
2018-10-30 14:30:00,59.42,59.64,59.38,59.56,154481.0,50.9807,51.1695,50.9464,51.1008,154481.0
2018-10-30 14:40:00,59.57,59.6,59.5,59.53,108214.0,51.1094,51.1351,51.0493,51.0751,108214.0
2018-10-30 14:50:00,59.53,59.91,59.53,59.85,161188.0,51.0751,51.4011,51.0751,51.3496,161188.0
2018-10-30 15:00:00,59.85,59.88,59.68,59.75,184124.0,51.3496,51.3754,51.2038,51.2638,184124.0
2018-10-30 15:10:00,59.75,60.05,59.72,59.91,241415.0,51.2638,51.5212,51.2381,51.4011,241415.0
2018-10-30 15:20:00,59.91,60.02,59.81,60.0,177984.0,51.4011,51.4955,51.3153,51.4783,177984.0
2018-10-30 15:30:00,60.0,60.14,59.94,60.0,255496.0,51.4783,51.5985,51.4269,51.4783,255496.0
2018-10-30 15:40:00,60.0,60.14,59.98,60.13,284572.0,51.4783,51.5985,51.4612,51.5899,284572.0
2018-10-30 15:50:00,60.14,60.31,60.13,60.18,632804.0,51.5985,51.7443,51.5899,51.6328,632804.0
2018-10-31 09:30:00,60.1,60.16,59.08,59.08,214169.0,51.5641,51.6156,50.689,50.689,214169.0
2018-10-31 09:40:00,59.08,59.3,59.02,59.07,95555.0,50.689,50.8778,50.6375,50.6804,95555.0
2018-10-31 09:50:00,59.08,59.18,59.02,59.11,171429.0,50.689,50.7748,50.6375,50.7147,171429.0
2018-10-31 10:00:00,59.11,59.11,58.72,58.79,169215.0,50.7147,50.7147,50.3801,50.4402,169215.0
2018-10-31 10:10:00,58.79,58.87,58.71,58.84,136671.0,50.4402,50.5088,50.3716,50.4831,136671.0
2018-10-31 10:20:00,58.84,58.88,58.73,58.83,189456.0,50.4831,50.5174,50.3887,50.4745,189456.0
2018-10-31 10:30:00,58.83,58.88,58.72,58.77,167355.0,50.4745,50.5174,50.3801,50.423,167355.0
2018-10-31 10:40:00,58.76,59.23,58.75,59.21,198760.0,50.4145,50.8177,50.4059,50.8005,198760.0
2018-10-31 10:50:00,59.21,59.41,59.17,59.36,172245.0,50.8005,50.9721,50.7662,50.9292,172245.0
2018-10-31 11:00:00,59.37,59.7,59.32,59.62,136448.0,50.9378,51.2209,50.8949,51.1523,136448.0
2018-10-31 11:10:00,59.62,59.73,59.59,59.73,94574.0,51.1523,51.2467,51.1266,51.2467,94574.0
2018-10-31 11:20:00,59.72,59.73,59.59,59.6,123776.0,51.2381,51.2467,51.1266,51.1351,123776.0
2018-10-31 11:30:00,59.6,59.64,59.46,59.63,139289.0,51.1351,51.1695,51.015,51.1609,139289.0
2018-10-31 11:40:00,59.64,59.72,59.54,59.55,164058.0,51.1695,51.2381,51.0837,51.0922,164058.0
2018-10-31 11:50:00,59.54,59.62,59.49,59.55,94737.0,51.0837,51.1523,51.0408,51.0922,94737.0
2018-10-31 12:00:00,59.55,59.72,59.55,59.72,57638.0,51.0922,51.2381,51.0922,51.2381,57638.0
2018-10-31 12:10:00,59.72,59.83,59.72,59.79,84463.0,51.2381,51.3325,51.2381,51.2982,84463.0
2018-10-31 12:20:00,59.79,59.86,59.77,59.82,63539.0,51.2982,51.3582,51.281,51.3239,63539.0
2018-10-31 12:30:00,59.82,60.0,59.77,60.0,55735.0,51.3239,51.4783,51.281,51.4783,55735.0
2018-10-31 12:40:00,60.0,60.08,59.98,60.02,56142.0,51.4783,51.547,51.4612,51.4955,56142.0
2018-10-31 12:50:00,60.02,60.14,59.95,60.14,69003.0,51.4955,51.5985,51.4354,51.5985,69003.0
2018-10-31 13:00:00,60.14,60.17,60.0,60.05,134003.0,51.5985,51.6242,51.4783,51.5212,134003.0
2018-10-31 13:10:00,60.05,60.11,60.0,60.03,167498.0,51.5212,51.5727,51.4783,51.5041,167498.0
2018-10-31 13:20:00,60.04,60.09,59.95,60.01,82216.0,51.5127,51.5556,51.4354,51.4869,82216.0
2018-10-31 13:30:00,60.01,60.06,59.95,60.01,62577.0,51.4869,51.5298,51.4354,51.4869,62577.0
2018-10-31 13:40:00,60.01,60.12,59.98,60.08,133439.0,51.4869,51.5813,51.4612,51.547,133439.0
2018-10-31 13:50:00,60.08,60.08,59.99,59.99,113613.0,51.547,51.547,51.4698,51.4698,113613.0
2018-10-31 14:00:00,60.0,60.12,59.99,60.08,191090.0,51.4783,51.5813,51.4698,51.547,191090.0
2018-10-31 14:10:00,60.08,60.23,60.01,60.03,434769.0,51.547,51.6757,51.4869,51.5041,434769.0
2018-10-31 14:20:00,60.04,60.09,59.99,60.04,197595.0,51.5127,51.5556,51.4698,51.5127,197595.0
2018-10-31 14:30:00,60.03,60.07,59.96,60.05,168356.0,51.5041,51.5384,51.444,51.5212,168356.0
2018-10-31 14:40:00,60.05,60.09,59.98,59.98,141980.0,51.5212,51.5556,51.4612,51.4612,141980.0
2018-10-31 14:50:00,59.98,60.06,59.97,60.0,93833.0,51.4612,51.5298,51.4526,51.4783,93833.0
2018-10-31 15:00:00,60.0,60.1,59.92,59.93,108275.0,51.4783,51.5641,51.4097,51.4183,108275.0
2018-10-31 15:10:00,59.93,60.05,59.91,60.0,110132.0,51.4183,51.5212,51.4011,51.4783,110132.0
2018-10-31 15:20:00,59.99,60.0,59.85,59.9,154977.0,51.4698,51.4783,51.3496,51.3925,154977.0
2018-10-31 15:30:00,59.9,59.91,59.72,59.73,329831.0,51.3925,51.4011,51.2381,51.2467,329831.0
2018-10-31 15:40:00,59.74,59.8,59.6,59.62,298513.0,51.2553,51.3067,51.1351,51.1523,298513.0
2018-10-31 15:50:00,59.62,59.68,59.51,59.55,824699.0,51.1523,51.2038,51.0579,51.0922,824699.0
2018-11-01 09:30:00,59.63,59.71,59.32,59.6,197509.0,51.1609,51.2295,50.8949,51.1351,197509.0
2018-11-01 09:40:00,59.6,59.87,59.46,59.82,104865.0,51.1351,51.3668,51.015,51.3239,104865.0
2018-11-01 09:50:00,59.83,59.91,59.61,59.61,94217.0,51.3325,51.4011,51.1437,51.1437,94217.0
2018-11-01 10:00:00,59.56,59.85,59.53,59.8,106066.0,51.1008,51.3496,51.0751,51.3067,106066.0
2018-11-01 10:10:00,59.8,59.97,59.79,59.8,64140.0,51.3067,51.4526,51.2982,51.3067,64140.0
2018-11-01 10:20:00,59.79,60.06,59.79,60.02,84677.0,51.2982,51.5298,51.2982,51.4955,84677.0
2018-11-01 10:30:00,60.02,60.19,60.01,60.09,83015.0,51.4955,51.6414,51.4869,51.5556,83015.0
2018-11-01 10:40:00,60.09,60.17,60.03,60.1,62610.0,51.5556,51.6242,51.5041,51.5641,62610.0
2018-11-01 10:50:00,60.1,60.2,60.07,60.19,79782.0,51.5641,51.6499,51.5384,51.6414,79782.0
2018-11-01 11:00:00,60.2,60.26,60.1,60.17,129707.0,51.6499,51.7014,51.5641,51.6242,129707.0
2018-11-01 11:10:00,60.17,60.37,60.17,60.36,65386.0,51.6242,51.7958,51.6242,51.7872,65386.0
2018-11-01 11:20:00,60.36,60.48,60.35,60.4,66382.0,51.7872,51.8902,51.7786,51.8215,66382.0
2018-11-01 11:30:00,60.4,60.41,60.28,60.31,95052.0,51.8215,51.8301,51.7186,51.7443,95052.0
2018-11-01 11:40:00,60.31,60.32,60.19,60.27,59171.0,51.7443,51.7529,51.6414,51.71,59171.0
2018-11-01 11:50:00,60.27,60.37,60.24,60.33,48371.0,51.71,51.7958,51.6842,51.7615,48371.0
2018-11-01 12:00:00,60.34,60.35,60.22,60.26,42637.0,51.77,51.7786,51.6671,51.7014,42637.0
2018-11-01 12:10:00,60.26,60.3,60.11,60.15,71009.0,51.7014,51.7357,51.5727,51.607,71009.0
2018-11-01 12:20:00,60.14,60.17,60.07,60.15,63903.0,51.5985,51.6242,51.5384,51.607,63903.0
2018-11-01 12:30:00,60.15,60.24,60.14,60.21,42677.0,51.607,51.6842,51.5985,51.6585,42677.0
2018-11-01 12:40:00,60.21,60.26,60.17,60.22,42229.0,51.6585,51.7014,51.6242,51.6671,42229.0
2018-11-01 12:50:00,60.22,60.26,60.16,60.23,54129.0,51.6671,51.7014,51.6156,51.6757,54129.0
2018-11-01 13:00:00,60.23,60.25,60.02,60.02,43762.0,51.6757,51.6928,51.4955,51.4955,43762.0
2018-11-01 13:10:00,60.02,60.07,60.0,60.03,48013.0,51.4955,51.5384,51.4783,51.5041,48013.0
2018-11-01 13:20:00,60.02,60.02,59.87,59.88,57928.0,51.4955,51.4955,51.3668,51.3754,57928.0
2018-11-01 13:30:00,59.89,59.91,59.82,59.85,48327.0,51.384,51.4011,51.3239,51.3496,48327.0
2018-11-01 13:40:00,59.86,59.93,59.81,59.85,61011.0,51.3582,51.4183,51.3153,51.3496,61011.0
2018-11-01 13:50:00,59.85,59.89,59.8,59.87,44726.0,51.3496,51.384,51.3067,51.3668,44726.0
2018-11-01 14:00:00,59.88,59.88,59.71,59.76,63295.0,51.3754,51.3754,51.2295,51.2724,63295.0
2018-11-01 14:10:00,59.76,59.83,59.75,59.76,64064.0,51.2724,51.3325,51.2638,51.2724,64064.0
2018-11-01 14:20:00,59.76,59.84,59.74,59.78,52830.0,51.2724,51.3411,51.2553,51.2896,52830.0
2018-11-01 14:30:00,59.78,59.8,59.67,59.7,60606.0,51.2896,51.3067,51.1952,51.2209,60606.0
2018-11-01 14:40:00,59.7,59.77,59.69,59.76,56532.0,51.2209,51.281,51.2124,51.2724,56532.0
2018-11-01 14:50:00,59.76,59.83,59.72,59.83,55956.0,51.2724,51.3325,51.2381,51.3325,55956.0
2018-11-01 15:00:00,59.83,59.85,59.76,59.81,72062.0,51.3325,51.3496,51.2724,51.3153,72062.0
2018-11-01 15:10:00,59.82,59.84,59.74,59.8,72812.0,51.3239,51.3411,51.2553,51.3067,72812.0
2018-11-01 15:20:00,59.8,59.87,59.75,59.82,80825.0,51.3067,51.3668,51.2638,51.3239,80825.0
2018-11-01 15:30:00,59.82,59.84,59.75,59.84,138941.0,51.3239,51.3411,51.2638,51.3411,138941.0
2018-11-01 15:40:00,59.84,59.99,59.8,59.98,147873.0,51.3411,51.4698,51.3067,51.4612,147873.0
2018-11-01 15:50:00,59.97,60.09,59.95,60.06,437830.0,51.4526,51.5556,51.4354,51.5298,437830.0
2018-11-02 09:30:00,60.91,60.91,60.13,60.38,212257.0,52.2591,52.2591,51.5899,51.8044,212257.0
2018-11-02 09:40:00,60.36,60.37,60.11,60.16,102955.0,51.7872,51.7958,51.5727,51.6156,102955.0
2018-11-02 09:50:00,60.15,60.37,60.09,60.34,86604.0,51.607,51.7958,51.5556,51.77,86604.0
2018-11-02 10:00:00,60.34,60.44,60.25,60.28,112661.0,51.77,51.8558,51.6928,51.7186,112661.0
2018-11-02 10:10:00,60.29,60.47,60.26,60.27,116102.0,51.7271,51.8816,51.7014,51.71,116102.0
2018-11-02 10:20:00,60.27,60.42,60.24,60.31,71190.0,51.71,51.8387,51.6842,51.7443,71190.0
2018-11-02 10:30:00,60.31,60.38,60.27,60.3,53232.0,51.7443,51.8044,51.71,51.7357,53232.0
2018-11-02 10:40:00,60.29,60.29,60.09,60.22,90427.0,51.7271,51.7271,51.5556,51.6671,90427.0
2018-11-02 10:50:00,60.22,60.49,60.2,60.48,119258.0,51.6671,51.8987,51.6499,51.8902,119258.0
2018-11-02 11:00:00,60.46,60.6,60.41,60.54,97280.0,51.873,51.9931,51.8301,51.9416,97280.0
2018-11-02 11:10:00,60.54,60.61,60.4,60.48,77648.0,51.9416,52.0017,51.8215,51.8902,77648.0
2018-11-02 11:20:00,60.48,60.5,60.29,60.36,85975.0,51.8902,51.9073,51.7271,51.7872,85975.0
2018-11-02 11:30:00,60.36,60.44,60.3,60.38,60806.0,51.7872,51.8558,51.7357,51.8044,60806.0
2018-11-02 11:40:00,60.38,60.39,60.25,60.28,56306.0,51.8044,51.8129,51.6928,51.7186,56306.0
2018-11-02 11:50:00,60.29,60.38,60.26,60.33,72259.0,51.7271,51.8044,51.7014,51.7615,72259.0
2018-11-02 12:00:00,60.33,60.4,60.26,60.29,83624.0,51.7615,51.8215,51.7014,51.7271,83624.0
2018-11-02 12:10:00,60.3,60.4,60.24,60.4,78042.0,51.7357,51.8215,51.6842,51.8215,78042.0
2018-11-02 12:20:00,60.41,60.41,60.33,60.39,49607.0,51.8301,51.8301,51.7615,51.8129,49607.0
2018-11-02 12:30:00,60.38,60.4,60.02,60.05,159612.0,51.8044,51.8215,51.4955,51.5212,159612.0
2018-11-02 12:40:00,60.05,60.08,60.0,60.03,80732.0,51.5212,51.547,51.4783,51.5041,80732.0
2018-11-02 12:50:00,60.03,60.05,59.9,59.97,204140.0,51.5041,51.5212,51.3925,51.4526,204140.0
2018-11-02 13:00:00,59.97,59.99,59.89,59.98,113781.0,51.4526,51.4698,51.384,51.4612,113781.0
2018-11-02 13:10:00,59.97,60.11,59.97,60.09,94252.0,51.4526,51.5727,51.4526,51.5556,94252.0
2018-11-02 13:20:00,60.09,60.12,60.01,60.06,60027.0,51.5556,51.5813,51.4869,51.5298,60027.0
2018-11-02 13:30:00,60.06,60.13,59.95,60.0,71274.0,51.5298,51.5899,51.4354,51.4783,71274.0
2018-11-02 13:40:00,59.99,60.1,59.97,60.01,107346.0,51.4698,51.5641,51.4526,51.4869,107346.0
2018-11-02 13:50:00,60.03,60.03,59.94,60.02,41063.0,51.5041,51.5041,51.4269,51.4955,41063.0
2018-11-02 14:00:00,60.01,60.03,59.9,59.95,66017.0,51.4869,51.5041,51.3925,51.4354,66017.0
2018-11-02 14:10:00,59.95,59.97,59.87,59.92,97352.0,51.4354,51.4526,51.3668,51.4097,97352.0
2018-11-02 14:20:00,59.91,60.31,59.9,60.27,107042.0,51.4011,51.7443,51.3925,51.71,107042.0
2018-11-02 14:30:00,60.27,60.32,60.11,60.27,67197.0,51.71,51.7529,51.5727,51.71,67197.0
2018-11-02 14:40:00,60.27,60.31,60.19,60.24,56721.0,51.71,51.7443,51.6414,51.6842,56721.0
2018-11-02 14:50:00,60.25,60.28,60.17,60.2,56004.0,51.6928,51.7186,51.6242,51.6499,56004.0
2018-11-02 15:00:00,60.19,60.24,60.1,60.19,68962.0,51.6414,51.6842,51.5641,51.6414,68962.0
2018-11-02 15:10:00,60.18,60.31,60.16,60.19,90186.0,51.6328,51.7443,51.6156,51.6414,90186.0
2018-11-02 15:20:00,60.2,60.32,60.18,60.22,80367.0,51.6499,51.7529,51.6328,51.6671,80367.0
2018-11-02 15:30:00,60.23,60.23,60.09,60.17,83249.0,51.6757,51.6757,51.5556,51.6242,83249.0
2018-11-02 15:40:00,60.16,60.22,60.12,60.14,119825.0,51.6156,51.6671,51.5813,51.5985,119825.0
2018-11-02 15:50:00,60.14,60.28,60.12,60.28,372477.0,51.5985,51.7186,51.5813,51.7186,372477.0
2018-11-05 09:30:00,60.16,60.65,60.07,60.45,264756.0,51.6156,52.036,51.5384,51.8644,264756.0
2018-11-05 09:40:00,60.43,60.53,60.25,60.27,151105.0,51.8473,51.9331,51.6928,51.71,151105.0
2018-11-05 09:50:00,60.26,60.37,60.13,60.17,142498.0,51.7014,51.7958,51.5899,51.6242,142498.0
2018-11-05 10:00:00,60.19,60.4,60.16,60.4,86240.0,51.6414,51.8215,51.6156,51.8215,86240.0
2018-11-05 10:10:00,60.39,60.75,60.35,60.72,102767.0,51.8129,52.1218,51.7786,52.0961,102767.0
2018-11-05 10:20:00,60.72,61.07,60.72,61.07,110164.0,52.0961,52.3964,52.0961,52.3964,110164.0
2018-11-05 10:30:00,61.07,61.11,60.96,61.03,109759.0,52.3964,52.4307,52.302,52.362,109759.0
2018-11-05 10:40:00,61.03,61.08,60.76,60.78,105090.0,52.362,52.4049,52.1304,52.1476,105090.0
2018-11-05 10:50:00,60.78,60.95,60.73,60.85,203503.0,52.1476,52.2934,52.1047,52.2076,203503.0
2018-11-05 11:00:00,60.85,60.88,60.67,60.79,180450.0,52.2076,52.2334,52.0532,52.1561,180450.0
2018-11-05 11:10:00,60.79,60.98,60.77,60.98,153862.0,52.1561,52.3191,52.139,52.3191,153862.0
2018-11-05 11:20:00,60.97,61.01,60.89,60.94,129836.0,52.3106,52.3449,52.2419,52.2848,129836.0
2018-11-05 11:30:00,60.94,61.02,60.87,61.02,92257.0,52.2848,52.3535,52.2248,52.3535,92257.0
2018-11-05 11:40:00,61.02,61.04,60.87,60.99,113214.0,52.3535,52.3706,52.2248,52.3277,113214.0
2018-11-05 11:50:00,61.0,61.05,60.84,60.88,72017.0,52.3363,52.3792,52.199,52.2334,72017.0
2018-11-05 12:00:00,60.88,60.94,60.8,60.91,76967.0,52.2334,52.2848,52.1647,52.2591,76967.0
2018-11-05 12:10:00,60.91,60.99,60.88,60.92,58585.0,52.2591,52.3277,52.2334,52.2677,58585.0
2018-11-05 12:20:00,60.91,60.95,60.81,60.94,65294.0,52.2591,52.2934,52.1733,52.2848,65294.0
2018-11-05 12:30:00,60.93,60.95,60.74,60.75,52905.0,52.2763,52.2934,52.1132,52.1218,52905.0
2018-11-05 12:40:00,60.75,60.76,60.54,60.59,83808.0,52.1218,52.1304,51.9416,51.9845,83808.0
2018-11-05 12:50:00,60.59,60.7,60.55,60.61,68968.0,51.9845,52.0789,51.9502,52.0017,68968.0
2018-11-05 13:00:00,60.61,60.62,60.48,60.49,82765.0,52.0017,52.0103,51.8902,51.8987,82765.0
2018-11-05 13:10:00,60.49,60.55,60.45,60.49,60802.0,51.8987,51.9502,51.8644,51.8987,60802.0
2018-11-05 13:20:00,60.5,60.52,60.18,60.18,132982.0,51.9073,51.9245,51.6328,51.6328,132982.0
2018-11-05 13:30:00,60.19,60.38,60.18,60.35,103697.0,51.6414,51.8044,51.6328,51.7786,103697.0
2018-11-05 13:40:00,60.34,60.34,60.19,60.26,115930.0,51.77,51.77,51.6414,51.7014,115930.0
2018-11-05 13:50:00,60.26,60.28,60.1,60.18,269294.0,51.7014,51.7186,51.5641,51.6328,269294.0
2018-11-05 14:00:00,60.19,60.27,60.09,60.17,110736.0,51.6414,51.71,51.5556,51.6242,110736.0
2018-11-05 14:10:00,60.17,60.24,60.15,60.21,99381.0,51.6242,51.6842,51.607,51.6585,99381.0
2018-11-05 14:20:00,60.22,60.24,60.1,60.15,142778.0,51.6671,51.6842,51.5641,51.607,142778.0
2018-11-05 14:30:00,60.15,60.22,60.05,60.08,112020.0,51.607,51.6671,51.5212,51.547,112020.0
2018-11-05 14:40:00,60.09,60.1,60.0,60.04,109175.0,51.5556,51.5641,51.4783,51.5127,109175.0
2018-11-05 14:50:00,60.04,60.07,59.9,59.94,157461.0,51.5127,51.5384,51.3925,51.4269,157461.0
2018-11-05 15:00:00,59.94,59.97,59.86,59.87,129617.0,51.4269,51.4526,51.3582,51.3668,129617.0
2018-11-05 15:10:00,59.88,59.95,59.68,59.84,307864.0,51.3754,51.4354,51.2038,51.3411,307864.0
2018-11-05 15:20:00,59.84,59.96,59.83,59.94,255822.0,51.3411,51.444,51.3325,51.4269,255822.0
2018-11-05 15:30:00,59.93,60.2,59.92,60.2,279594.0,51.4183,51.6499,51.4097,51.6499,279594.0
2018-11-05 15:40:00,60.21,60.23,60.02,60.08,279892.0,51.6585,51.6757,51.4955,51.547,279892.0
2018-11-05 15:50:00,60.08,60.23,59.96,60.22,515008.0,51.547,51.6757,51.444,51.6671,515008.0
2018-11-06 09:30:00,60.27,60.49,60.16,60.44,157185.0,51.71,51.8987,51.6156,51.8558,157185.0
2018-11-06 09:40:00,60.43,60.65,60.41,60.57,120296.0,51.8473,52.036,51.8301,51.9674,120296.0
2018-11-06 09:50:00,60.57,60.65,60.46,60.64,105948.0,51.9674,52.036,51.873,52.0274,105948.0
2018-11-06 10:00:00,60.64,60.68,60.41,60.68,152424.0,52.0274,52.0618,51.8301,52.0618,152424.0
2018-11-06 10:10:00,60.67,60.8,60.66,60.8,87057.0,52.0532,52.1647,52.0446,52.1647,87057.0
2018-11-06 10:20:00,60.8,60.88,60.73,60.79,52938.0,52.1647,52.2334,52.1047,52.1561,52938.0
2018-11-06 10:30:00,60.78,60.83,60.66,60.74,79485.0,52.1476,52.1905,52.0446,52.1132,79485.0
2018-11-06 10:40:00,60.74,60.82,60.65,60.82,57200.0,52.1132,52.1819,52.036,52.1819,57200.0
2018-11-06 10:50:00,60.82,61.07,60.8,61.0,95016.0,52.1819,52.3964,52.1647,52.3363,95016.0
2018-11-06 11:00:00,61.01,61.1,60.96,61.0,84386.0,52.3449,52.4221,52.302,52.3363,84386.0
2018-11-06 11:10:00,61.0,61.04,60.86,61.01,124646.0,52.3363,52.3706,52.2162,52.3449,124646.0
2018-11-06 11:20:00,61.03,61.03,60.87,60.89,133460.0,52.362,52.362,52.2248,52.2419,133460.0
2018-11-06 11:30:00,60.89,60.93,60.85,60.85,102819.0,52.2419,52.2763,52.2076,52.2076,102819.0
2018-11-06 11:40:00,60.85,60.9,60.78,60.82,64027.0,52.2076,52.2505,52.1476,52.1819,64027.0
2018-11-06 11:50:00,60.82,60.82,60.65,60.67,113673.0,52.1819,52.1819,52.036,52.0532,113673.0
2018-11-06 12:00:00,60.67,60.7,60.4,60.53,178718.0,52.0532,52.0789,51.8215,51.9331,178718.0
2018-11-06 12:10:00,60.53,60.6,60.34,60.35,88037.0,51.9331,51.9931,51.77,51.7786,88037.0
2018-11-06 12:20:00,60.36,60.39,60.26,60.36,80804.0,51.7872,51.8129,51.7014,51.7872,80804.0
2018-11-06 12:30:00,60.35,60.48,60.32,60.48,56762.0,51.7786,51.8902,51.7529,51.8902,56762.0
2018-11-06 12:40:00,60.46,60.51,60.4,60.4,94782.0,51.873,51.9159,51.8215,51.8215,94782.0
2018-11-06 12:50:00,60.41,60.46,60.35,60.37,130151.0,51.8301,51.873,51.7786,51.7958,130151.0
2018-11-06 13:00:00,60.39,60.44,60.27,60.31,75043.0,51.8129,51.8558,51.71,51.7443,75043.0
2018-11-06 13:10:00,60.31,60.32,60.16,60.17,58469.0,51.7443,51.7529,51.6156,51.6242,58469.0
2018-11-06 13:20:00,60.18,60.3,60.12,60.3,62864.0,51.6328,51.7357,51.5813,51.7357,62864.0
2018-11-06 13:30:00,60.29,60.31,60.24,60.26,40136.0,51.7271,51.7443,51.6842,51.7014,40136.0
2018-11-06 13:40:00,60.26,60.27,60.15,60.21,56334.0,51.7014,51.71,51.607,51.6585,56334.0
2018-11-06 13:50:00,60.21,60.32,60.21,60.32,40529.0,51.6585,51.7529,51.6585,51.7529,40529.0
2018-11-06 14:00:00,60.33,60.35,60.26,60.35,66478.0,51.7615,51.7786,51.7014,51.7786,66478.0
2018-11-06 14:10:00,60.34,60.38,60.27,60.29,88843.0,51.77,51.8044,51.71,51.7271,88843.0
2018-11-06 14:20:00,60.29,60.36,60.21,60.22,82790.0,51.7271,51.7872,51.6585,51.6671,82790.0
2018-11-06 14:30:00,60.21,60.31,60.14,60.25,59379.0,51.6585,51.7443,51.5985,51.6928,59379.0
2018-11-06 14:40:00,60.26,60.31,60.24,60.29,43979.0,51.7014,51.7443,51.6842,51.7271,43979.0
2018-11-06 14:50:00,60.29,60.3,60.23,60.29,54461.0,51.7271,51.7357,51.6757,51.7271,54461.0
2018-11-06 15:00:00,60.29,60.29,60.16,60.21,73584.0,51.7271,51.7271,51.6156,51.6585,73584.0
2018-11-06 15:10:00,60.22,60.26,60.2,60.21,56101.0,51.6671,51.7014,51.6499,51.6585,56101.0
2018-11-06 15:20:00,60.21,60.26,60.14,60.15,84020.0,51.6585,51.7014,51.5985,51.607,84020.0
2018-11-06 15:30:00,60.16,60.24,60.13,60.21,103453.0,51.6156,51.6842,51.5899,51.6585,103453.0
2018-11-06 15:40:00,60.21,60.28,60.15,60.28,115496.0,51.6585,51.7186,51.607,51.7186,115496.0
2018-11-06 15:50:00,60.27,60.53,60.27,60.5,329553.0,51.71,51.9331,51.71,51.9073,329553.0
2018-11-07 09:30:00,60.79,60.92,60.56,60.63,146713.0,52.1561,52.2677,51.9588,52.0189,146713.0
2018-11-07 09:40:00,60.62,60.76,60.54,60.71,94283.0,52.0103,52.1304,51.9416,52.0875,94283.0
2018-11-07 09:50:00,60.7,60.74,60.44,60.57,80563.0,52.0789,52.1132,51.8558,51.9674,80563.0
2018-11-07 10:00:00,60.57,60.63,60.26,60.32,105287.0,51.9674,52.0189,51.7014,51.7529,105287.0
2018-11-07 10:10:00,60.32,60.49,60.28,60.46,86191.0,51.7529,51.8987,51.7186,51.873,86191.0
2018-11-07 10:20:00,60.45,60.68,60.4,60.61,333882.0,51.8644,52.0618,51.8215,52.0017,333882.0
2018-11-07 10:30:00,60.6,60.66,60.56,60.63,131126.0,51.9931,52.0446,51.9588,52.0189,131126.0
2018-11-07 10:40:00,60.64,60.86,60.64,60.76,111831.0,52.0274,52.2162,52.0274,52.1304,111831.0
2018-11-07 10:50:00,60.75,60.81,60.61,60.78,92043.0,52.1218,52.1733,52.0017,52.1476,92043.0
2018-11-07 11:00:00,60.79,61.01,60.76,60.94,112305.0,52.1561,52.3449,52.1304,52.2848,112305.0
2018-11-07 11:10:00,60.95,61.13,60.94,61.04,116056.0,52.2934,52.4478,52.2848,52.3706,116056.0
2018-11-07 11:20:00,61.02,61.07,60.92,60.99,75260.0,52.3535,52.3964,52.2677,52.3277,75260.0
2018-11-07 11:30:00,61.0,61.03,60.95,61.01,100855.0,52.3363,52.362,52.2934,52.3449,100855.0
2018-11-07 11:40:00,61.01,61.02,60.95,61.01,275077.0,52.3449,52.3535,52.2934,52.3449,275077.0
2018-11-07 11:50:00,61.01,61.15,60.99,61.13,91744.0,52.3449,52.465,52.3277,52.4478,91744.0
2018-11-07 12:00:00,61.13,61.15,61.04,61.1,87646.0,52.4478,52.465,52.3706,52.4221,87646.0
2018-11-07 12:10:00,61.09,61.11,61.03,61.09,65124.0,52.4135,52.4307,52.362,52.4135,65124.0
2018-11-07 12:20:00,61.09,61.1,60.94,60.95,52395.0,52.4135,52.4221,52.2848,52.2934,52395.0
2018-11-07 12:30:00,60.95,60.95,60.85,60.9,86997.0,52.2934,52.2934,52.2076,52.2505,86997.0
2018-11-07 12:40:00,60.91,60.97,60.85,60.94,55425.0,52.2591,52.3106,52.2076,52.2848,55425.0
2018-11-07 12:50:00,60.95,61.0,60.91,60.96,53580.0,52.2934,52.3363,52.2591,52.302,53580.0
2018-11-07 13:00:00,60.97,60.99,60.92,60.96,47820.0,52.3106,52.3277,52.2677,52.302,47820.0
2018-11-07 13:10:00,60.97,61.06,60.94,60.96,89553.0,52.3106,52.3878,52.2848,52.302,89553.0
2018-11-07 13:20:00,60.96,61.0,60.95,61.0,66817.0,52.302,52.3363,52.2934,52.3363,66817.0
2018-11-07 13:30:00,61.0,61.03,60.97,61.0,45635.0,52.3363,52.362,52.3106,52.3363,45635.0
2018-11-07 13:40:00,60.99,61.03,60.97,60.98,68794.0,52.3277,52.362,52.3106,52.3191,68794.0
2018-11-07 13:50:00,60.99,61.02,60.95,60.99,43168.0,52.3277,52.3535,52.2934,52.3277,43168.0
2018-11-07 14:00:00,60.99,61.13,60.99,61.1,98185.0,52.3277,52.4478,52.3277,52.4221,98185.0
2018-11-07 14:10:00,61.09,61.17,61.09,61.15,96624.0,52.4135,52.4822,52.4135,52.465,96624.0
2018-11-07 14:20:00,61.15,61.21,61.13,61.18,60382.0,52.465,52.5165,52.4478,52.4907,60382.0
2018-11-07 14:30:00,61.17,61.24,61.16,61.19,63127.0,52.4822,52.5422,52.4736,52.4993,63127.0
2018-11-07 14:40:00,61.2,61.22,61.04,61.07,97197.0,52.5079,52.5251,52.3706,52.3964,97197.0
2018-11-07 14:50:00,61.07,61.17,61.04,61.15,99854.0,52.3964,52.4822,52.3706,52.465,99854.0
2018-11-07 15:00:00,61.16,61.18,61.11,61.15,63690.0,52.4736,52.4907,52.4307,52.465,63690.0
2018-11-07 15:10:00,61.14,61.24,61.14,61.19,79890.0,52.4564,52.5422,52.4564,52.4993,79890.0
2018-11-07 15:20:00,61.2,61.26,61.15,61.26,92740.0,52.5079,52.5594,52.465,52.5594,92740.0
2018-11-07 15:30:00,61.26,61.31,61.2,61.2,128875.0,52.5594,52.6023,52.5079,52.5079,128875.0
2018-11-07 15:40:00,61.2,61.32,61.2,61.29,260216.0,52.5079,52.6109,52.5079,52.5851,260216.0
2018-11-07 15:50:00,61.29,61.44,61.29,61.34,492719.0,52.5851,52.7138,52.5851,52.628,492719.0
2018-11-08 09:30:00,61.08,61.1,60.76,60.96,231117.0,52.4049,52.4221,52.1304,52.302,231117.0
2018-11-08 09:40:00,60.97,61.04,60.75,60.75,107867.0,52.3106,52.3706,52.1218,52.1218,107867.0
2018-11-08 09:50:00,60.74,60.76,60.64,60.7,83257.0,52.1132,52.1304,52.0274,52.0789,83257.0
2018-11-08 10:00:00,60.7,60.78,60.5,60.69,197555.0,52.0789,52.1476,51.9073,52.0703,197555.0
2018-11-08 10:10:00,60.68,60.7,60.51,60.51,191160.0,52.0618,52.0789,51.9159,51.9159,191160.0
2018-11-08 10:20:00,60.51,60.53,60.38,60.47,67188.0,51.9159,51.9331,51.8044,51.8816,67188.0
2018-11-08 10:30:00,60.46,60.59,60.46,60.53,57629.0,51.873,51.9845,51.873,51.9331,57629.0
2018-11-08 10:40:00,60.54,60.67,60.53,60.66,62050.0,51.9416,52.0532,51.9331,52.0446,62050.0
2018-11-08 10:50:00,60.65,60.68,60.56,60.66,116011.0,52.036,52.0618,51.9588,52.0446,116011.0
2018-11-08 11:00:00,60.66,60.78,60.61,60.75,133826.0,52.0446,52.1476,52.0017,52.1218,133826.0
2018-11-08 11:10:00,60.74,61.0,60.73,61.0,91503.0,52.1132,52.3363,52.1047,52.3363,91503.0
2018-11-08 11:20:00,61.01,61.04,60.84,60.9,57985.0,52.3449,52.3706,52.199,52.2505,57985.0
2018-11-08 11:30:00,60.9,60.98,60.9,60.92,41392.0,52.2505,52.3191,52.2505,52.2677,41392.0
2018-11-08 11:40:00,60.92,61.01,60.9,60.99,61599.0,52.2677,52.3449,52.2505,52.3277,61599.0
2018-11-08 11:50:00,60.99,61.02,60.9,60.91,36746.0,52.3277,52.3535,52.2505,52.2591,36746.0
2018-11-08 12:00:00,60.91,60.96,60.88,60.89,52739.0,52.2591,52.302,52.2334,52.2419,52739.0
2018-11-08 12:10:00,60.88,60.91,60.83,60.89,81304.0,52.2334,52.2591,52.1905,52.2419,81304.0
2018-11-08 12:20:00,60.9,60.9,60.83,60.83,33937.0,52.2505,52.2505,52.1905,52.1905,33937.0
2018-11-08 12:30:00,60.84,60.87,60.81,60.82,43271.0,52.199,52.2248,52.1733,52.1819,43271.0
2018-11-08 12:40:00,60.82,60.85,60.74,60.78,56739.0,52.1819,52.2076,52.1132,52.1476,56739.0
2018-11-08 12:50:00,60.77,60.78,60.72,60.73,35766.0,52.139,52.1476,52.0961,52.1047,35766.0
2018-11-08 13:00:00,60.72,60.74,60.67,60.7,35972.0,52.0961,52.1132,52.0532,52.0789,35972.0
2018-11-08 13:10:00,60.69,60.73,60.68,60.68,31103.0,52.0703,52.1047,52.0618,52.0618,31103.0
2018-11-08 13:20:00,60.68,60.68,60.62,60.63,41556.0,52.0618,52.0618,52.0103,52.0189,41556.0
2018-11-08 13:30:00,60.63,60.76,60.61,60.76,72075.0,52.0189,52.1304,52.0017,52.1304,72075.0
2018-11-08 13:40:00,60.76,60.82,60.75,60.8,59031.0,52.1304,52.1819,52.1218,52.1647,59031.0
2018-11-08 13:50:00,60.81,60.92,60.8,60.9,49154.0,52.1733,52.2677,52.1647,52.2505,49154.0
2018-11-08 14:00:00,60.89,61.03,60.84,60.97,139321.0,52.2419,52.362,52.199,52.3106,139321.0
2018-11-08 14:10:00,60.98,61.01,60.84,60.84,57308.0,52.3191,52.3449,52.199,52.199,57308.0
2018-11-08 14:20:00,60.84,60.9,60.75,60.76,56932.0,52.199,52.2505,52.1218,52.1304,56932.0
2018-11-08 14:30:00,60.76,60.79,60.72,60.72,64319.0,52.1304,52.1561,52.0961,52.0961,64319.0
2018-11-08 14:40:00,60.72,60.72,60.63,60.69,93522.0,52.0961,52.0961,52.0189,52.0703,93522.0
2018-11-08 14:50:00,60.68,60.78,60.66,60.73,75749.0,52.0618,52.1476,52.0446,52.1047,75749.0
2018-11-08 15:00:00,60.73,60.74,60.64,60.68,74022.0,52.1047,52.1132,52.0274,52.0618,74022.0
2018-11-08 15:10:00,60.68,60.81,60.66,60.8,81369.0,52.0618,52.1733,52.0446,52.1647,81369.0
2018-11-08 15:20:00,60.81,60.85,60.76,60.77,74128.0,52.1733,52.2076,52.1304,52.139,74128.0
2018-11-08 15:30:00,60.77,60.83,60.72,60.8,114676.0,52.139,52.1905,52.0961,52.1647,114676.0
2018-11-08 15:40:00,60.8,60.88,60.79,60.86,123062.0,52.1647,52.2334,52.1561,52.2162,123062.0
2018-11-08 15:50:00,60.86,60.91,60.76,60.9,336192.0,52.2162,52.2591,52.1304,52.2505,336192.0
2018-11-09 09:30:00,61.15,61.43,60.95,61.35,211934.0,52.465,52.7052,52.2934,52.6366,211934.0
2018-11-09 09:40:00,61.36,61.42,61.3,61.38,57586.0,52.6452,52.6967,52.5937,52.6623,57586.0
2018-11-09 09:50:00,61.38,61.4,61.27,61.32,140783.0,52.6623,52.6795,52.568,52.6109,140783.0
2018-11-09 10:00:00,61.31,61.48,61.27,61.42,242874.0,52.6023,52.7481,52.568,52.6967,242874.0
2018-11-09 10:10:00,61.41,61.46,61.31,61.42,97838.0,52.6881,52.731,52.6023,52.6967,97838.0
2018-11-09 10:20:00,61.44,61.78,61.43,61.73,135403.0,52.7138,53.0055,52.7052,52.9626,135403.0
2018-11-09 10:30:00,61.73,61.96,61.7,61.88,123824.0,52.9626,53.16,52.9369,53.0913,123824.0
2018-11-09 10:40:00,61.88,62.06,61.82,61.82,252860.0,53.0913,53.2458,53.0398,53.0398,252860.0
2018-11-09 10:50:00,61.8,62.04,61.75,62.03,78792.0,53.0227,53.2286,52.9798,53.22,78792.0
2018-11-09 11:00:00,62.04,62.2,62.03,62.13,192638.0,53.2286,53.3659,53.22,53.3058,192638.0
2018-11-09 11:10:00,62.13,62.45,62.03,62.38,240818.0,53.3058,53.5804,53.22,53.5203,240818.0
2018-11-09 11:20:00,62.38,62.49,62.23,62.27,197994.0,53.5203,53.6147,53.3916,53.4259,197994.0
2018-11-09 11:30:00,62.26,62.47,62.23,62.47,98826.0,53.4174,53.5975,53.3916,53.5975,98826.0
2018-11-09 11:40:00,62.46,62.5,62.33,62.33,168924.0,53.5889,53.6233,53.4774,53.4774,168924.0
2018-11-09 11:50:00,62.33,62.41,62.22,62.31,132655.0,53.4774,53.546,53.383,53.4603,132655.0
2018-11-09 12:00:00,62.3,62.56,62.28,62.53,263822.0,53.4517,53.6747,53.4345,53.649,263822.0
2018-11-09 12:10:00,62.52,62.56,62.16,62.2,99428.0,53.6404,53.6747,53.3316,53.3659,99428.0
2018-11-09 12:20:00,62.19,62.35,62.15,62.29,96524.0,53.3573,53.4946,53.323,53.4431,96524.0
2018-11-09 12:30:00,62.28,62.37,62.25,62.3,95045.0,53.4345,53.5117,53.4088,53.4517,95045.0
2018-11-09 12:40:00,62.29,62.71,62.29,62.69,621193.0,53.4431,53.8034,53.4431,53.7863,621193.0
2018-11-09 12:50:00,62.7,62.88,62.67,62.85,369245.0,53.7949,53.9493,53.7691,53.9236,369245.0
2018-11-09 13:00:00,62.86,62.92,62.74,62.76,142732.0,53.9321,53.9836,53.8292,53.8463,142732.0
2018-11-09 13:10:00,62.76,62.9,62.64,62.69,151263.0,53.8463,53.9665,53.7434,53.7863,151263.0
2018-11-09 13:20:00,62.7,63.06,62.64,63.03,194373.0,53.7949,54.1037,53.7434,54.078,194373.0
2018-11-09 13:30:00,63.03,63.13,62.97,63.13,194520.0,54.078,54.1638,54.0265,54.1638,194520.0
2018-11-09 13:40:00,63.13,63.32,63.07,63.3,280952.0,54.1638,54.3268,54.1123,54.3096,280952.0
2018-11-09 13:50:00,63.31,63.45,63.1,63.13,301327.0,54.3182,54.4383,54.138,54.1638,301327.0
2018-11-09 14:00:00,63.13,63.2,63.03,63.14,130991.0,54.1638,54.2238,54.078,54.1724,130991.0
2018-11-09 14:10:00,63.13,63.16,63.05,63.07,88914.0,54.1638,54.1895,54.0952,54.1123,88914.0
2018-11-09 14:20:00,63.07,63.13,62.98,63.08,109889.0,54.1123,54.1638,54.0351,54.1209,109889.0
2018-11-09 14:30:00,63.08,63.28,63.05,63.28,98259.0,54.1209,54.2925,54.0952,54.2925,98259.0
2018-11-09 14:40:00,63.27,63.29,63.16,63.18,117342.0,54.2839,54.3011,54.1895,54.2067,117342.0
2018-11-09 14:50:00,63.18,63.34,63.15,63.27,139433.0,54.2067,54.344,54.1809,54.2839,139433.0
2018-11-09 15:00:00,63.27,63.41,63.25,63.41,152310.0,54.2839,54.404,54.2667,54.404,152310.0
2018-11-09 15:10:00,63.42,63.63,63.38,63.61,224414.0,54.4126,54.5928,54.3783,54.5756,224414.0
2018-11-09 15:20:00,63.59,63.73,63.53,63.62,217920.0,54.5585,54.6786,54.507,54.5842,217920.0
2018-11-09 15:30:00,63.63,63.79,63.6,63.77,378985.0,54.5928,54.7301,54.567,54.7129,378985.0
2018-11-09 15:40:00,63.77,63.94,63.73,63.77,611714.0,54.7129,54.8587,54.6786,54.7129,611714.0
2018-11-09 15:50:00,63.78,63.99,63.75,63.79,856219.0,54.7215,54.9016,54.6957,54.7301,856219.0
2018-11-12 09:30:00,62.98,63.26,62.67,63.25,458650.0,54.0351,54.2753,53.7691,54.2667,458650.0
2018-11-12 09:40:00,63.25,63.38,62.92,62.98,209925.0,54.2667,54.3783,53.9836,54.0351,209925.0
2018-11-12 09:50:00,62.98,63.07,62.76,62.77,311833.0,54.0351,54.1123,53.8463,53.8549,311833.0
2018-11-12 10:00:00,62.77,62.81,62.6,62.67,244361.0,53.8549,53.8892,53.7091,53.7691,244361.0
2018-11-12 10:10:00,62.67,62.82,62.53,62.74,312670.0,53.7691,53.8978,53.649,53.8292,312670.0
2018-11-12 10:20:00,62.75,62.89,62.68,62.85,183658.0,53.8378,53.9579,53.7777,53.9236,183658.0
2018-11-12 10:30:00,62.85,62.88,62.52,62.56,259436.0,53.9236,53.9493,53.6404,53.6747,259436.0
2018-11-12 10:40:00,62.56,62.93,62.52,62.86,259414.0,53.6747,53.9922,53.6404,53.9321,259414.0
2018-11-12 10:50:00,62.86,62.89,62.77,62.87,210146.0,53.9321,53.9579,53.8549,53.9407,210146.0
2018-11-12 11:00:00,62.86,62.97,62.74,62.95,235158.0,53.9321,54.0265,53.8292,54.0094,235158.0
2018-11-12 11:10:00,62.94,63.23,62.85,63.08,305036.0,54.0008,54.2496,53.9236,54.1209,305036.0
2018-11-12 11:20:00,63.09,63.18,62.97,63.18,173947.0,54.1295,54.2067,54.0265,54.2067,173947.0
2018-11-12 11:30:00,63.17,63.25,62.91,62.93,201396.0,54.1981,54.2667,53.975,53.9922,201396.0
2018-11-12 11:40:00,62.93,63.05,62.87,62.99,154601.0,53.9922,54.0952,53.9407,54.0437,154601.0
2018-11-12 11:50:00,63.0,63.11,62.93,62.99,225513.0,54.0523,54.1466,53.9922,54.0437,225513.0
2018-11-12 12:00:00,62.99,63.02,62.88,63.02,115399.0,54.0437,54.0694,53.9493,54.0694,115399.0
2018-11-12 12:10:00,63.03,63.12,63.0,63.02,92257.0,54.078,54.1552,54.0523,54.0694,92257.0
2018-11-12 12:20:00,63.02,63.06,62.94,63.01,80484.0,54.0694,54.1037,54.0008,54.0608,80484.0
2018-11-12 12:30:00,63.02,63.02,62.89,62.94,84804.0,54.0694,54.0694,53.9579,54.0008,84804.0
2018-11-12 12:40:00,62.94,63.03,62.9,62.91,77271.0,54.0008,54.078,53.9665,53.975,77271.0
2018-11-12 12:50:00,62.92,62.94,62.58,62.62,247162.0,53.9836,54.0008,53.6919,53.7262,247162.0
2018-11-12 13:00:00,62.63,62.73,62.58,62.59,110361.0,53.7348,53.8206,53.6919,53.7005,110361.0
2018-11-12 13:10:00,62.57,62.63,62.43,62.44,104330.0,53.6833,53.7348,53.5632,53.5718,104330.0
2018-11-12 13:20:00,62.44,62.46,62.31,62.42,107116.0,53.5718,53.5889,53.4603,53.5546,107116.0
2018-11-12 13:30:00,62.42,62.46,62.32,62.39,97728.0,53.5546,53.5889,53.4688,53.5289,97728.0
2018-11-12 13:40:00,62.39,62.44,62.3,62.4,86759.0,53.5289,53.5718,53.4517,53.5375,86759.0
2018-11-12 13:50:00,62.4,62.46,62.25,62.27,130887.0,53.5375,53.5889,53.4088,53.4259,130887.0
2018-11-12 14:00:00,62.27,62.41,62.26,62.28,104048.0,53.4259,53.546,53.4174,53.4345,104048.0
2018-11-12 14:10:00,62.27,62.28,62.07,62.19,154638.0,53.4259,53.4345,53.2543,53.3573,154638.0
2018-11-12 14:20:00,62.19,62.31,62.16,62.19,125293.0,53.3573,53.4603,53.3316,53.3573,125293.0
2018-11-12 14:30:00,62.19,62.19,61.98,62.02,129763.0,53.3573,53.3573,53.1771,53.2114,129763.0
2018-11-12 14:40:00,62.03,62.05,61.91,61.94,125644.0,53.22,53.2372,53.1171,53.1428,125644.0
2018-11-12 14:50:00,61.94,61.94,61.63,61.69,204802.0,53.1428,53.1428,52.8768,52.9283,204802.0
2018-11-12 15:00:00,61.68,61.69,61.47,61.48,182946.0,52.9197,52.9283,52.7396,52.7481,182946.0
2018-11-12 15:10:00,61.48,61.62,61.4,61.62,253276.0,52.7481,52.8683,52.6795,52.8683,253276.0
2018-11-12 15:20:00,61.62,61.67,61.49,61.52,192653.0,52.8683,52.9111,52.7567,52.7825,192653.0
2018-11-12 15:30:00,61.52,61.53,61.36,61.47,280858.0,52.7825,52.791,52.6452,52.7396,280858.0
2018-11-12 15:40:00,61.46,61.63,61.44,61.53,330528.0,52.731,52.8768,52.7138,52.791,330528.0
2018-11-12 15:50:00,61.53,61.54,61.25,61.36,596615.0,52.791,52.7996,52.5508,52.6452,596615.0
2018-11-13 09:30:00,61.56,61.77,61.13,61.67,294560.0,52.8168,52.9969,52.4478,52.9111,294560.0
2018-11-13 09:40:00,61.68,62.24,61.66,62.22,153295.0,52.9197,53.4002,52.9026,53.383,153295.0
2018-11-13 09:50:00,62.23,62.49,62.22,62.44,158729.0,53.3916,53.6147,53.383,53.5718,158729.0
2018-11-13 10:00:00,62.44,62.53,62.3,62.43,162204.0,53.5718,53.649,53.4517,53.5632,162204.0
2018-11-13 10:10:00,62.43,62.59,62.38,62.53,183663.0,53.5632,53.7005,53.5203,53.649,183663.0
2018-11-13 10:20:00,62.52,62.54,62.19,62.19,150656.0,53.6404,53.6576,53.3573,53.3573,150656.0
2018-11-13 10:30:00,62.2,62.23,61.84,61.9,278827.0,53.3659,53.3916,53.057,53.1085,278827.0
2018-11-13 10:40:00,61.89,61.98,61.77,61.95,177453.0,53.0999,53.1771,52.9969,53.1514,177453.0
2018-11-13 10:50:00,61.95,61.95,61.69,61.72,193526.0,53.1514,53.1514,52.9283,52.954,193526.0
2018-11-13 11:00:00,61.72,61.9,61.55,61.7,264678.0,52.954,53.1085,52.8082,52.9369,264678.0
2018-11-13 11:10:00,61.7,61.87,61.64,61.84,189036.0,52.9369,53.0827,52.8854,53.057,189036.0
2018-11-13 11:20:00,61.85,61.99,61.84,61.96,168270.0,53.0656,53.1857,53.057,53.16,168270.0
2018-11-13 11:30:00,61.96,62.17,61.95,62.14,140143.0,53.16,53.3401,53.1514,53.3144,140143.0
2018-11-13 11:40:00,62.14,62.14,61.92,62.0,108175.0,53.3144,53.3144,53.1256,53.1943,108175.0
2018-11-13 11:50:00,62.01,62.11,61.96,62.08,69919.0,53.2029,53.2887,53.16,53.2629,69919.0
2018-11-13 12:00:00,62.09,62.21,61.98,61.99,85597.0,53.2715,53.3745,53.1771,53.1857,85597.0
2018-11-13 12:10:00,62.0,62.02,61.94,61.98,51223.0,53.1943,53.2114,53.1428,53.1771,51223.0
2018-11-13 12:20:00,61.98,62.04,61.92,61.95,56167.0,53.1771,53.2286,53.1256,53.1514,56167.0
2018-11-13 12:30:00,61.94,61.97,61.85,61.85,53562.0,53.1428,53.1685,53.0656,53.0656,53562.0
2018-11-13 12:40:00,61.85,61.85,61.71,61.75,53428.0,53.0656,53.0656,52.9455,52.9798,53428.0
2018-11-13 12:50:00,61.75,61.76,61.66,61.72,77382.0,52.9798,52.9884,52.9026,52.954,77382.0
2018-11-13 13:00:00,61.73,61.85,61.72,61.83,38889.0,52.9626,53.0656,52.954,53.0484,38889.0
2018-11-13 13:10:00,61.83,61.86,61.6,61.68,191970.0,53.0484,53.0742,52.8511,52.9197,191970.0
2018-11-13 13:20:00,61.68,61.72,61.62,61.66,58133.0,52.9197,52.954,52.8683,52.9026,58133.0
2018-11-13 13:30:00,61.66,61.93,61.63,61.93,77692.0,52.9026,53.1342,52.8768,53.1342,77692.0
2018-11-13 13:40:00,61.92,61.93,61.79,61.9,49278.0,53.1256,53.1342,53.0141,53.1085,49278.0
2018-11-13 13:50:00,61.89,62.0,61.89,61.93,66789.0,53.0999,53.1943,53.0999,53.1342,66789.0
2018-11-13 14:00:00,61.93,62.08,61.92,62.05,78074.0,53.1342,53.2629,53.1256,53.2372,78074.0
2018-11-13 14:10:00,62.05,62.08,61.9,61.94,61013.0,53.2372,53.2629,53.1085,53.1428,61013.0
2018-11-13 14:20:00,61.95,62.03,61.87,62.03,63902.0,53.1514,53.22,53.0827,53.22,63902.0
2018-11-13 14:30:00,62.04,62.09,61.94,62.02,85138.0,53.2286,53.2715,53.1428,53.2114,85138.0
2018-11-13 14:40:00,62.03,62.1,61.89,62.1,71762.0,53.22,53.2801,53.0999,53.2801,71762.0
2018-11-13 14:50:00,62.09,62.15,61.98,62.03,90904.0,53.2715,53.323,53.1771,53.22,90904.0
2018-11-13 15:00:00,62.02,62.18,61.89,61.96,161058.0,53.2114,53.3487,53.0999,53.16,161058.0
2018-11-13 15:10:00,61.97,61.97,61.65,61.91,158654.0,53.1685,53.1685,52.894,53.1171,158654.0
2018-11-13 15:20:00,61.91,61.98,61.83,61.89,80467.0,53.1171,53.1771,53.0484,53.0999,80467.0
2018-11-13 15:30:00,61.89,61.96,61.75,61.89,139056.0,53.0999,53.16,52.9798,53.0999,139056.0
2018-11-13 15:40:00,61.9,61.99,61.78,61.96,168091.0,53.1085,53.1857,53.0055,53.16,168091.0
2018-11-13 15:50:00,61.97,62.02,61.87,61.88,332849.0,53.1685,53.2114,53.0827,53.0913,332849.0
2018-11-14 09:30:00,62.3,62.92,61.97,62.34,165916.0,53.4517,53.9836,53.1685,53.486,165916.0
2018-11-14 09:40:00,62.33,62.43,62.31,62.4,195232.0,53.4774,53.5632,53.4603,53.5375,195232.0
2018-11-14 09:50:00,62.4,62.58,62.32,62.5,186275.0,53.5375,53.6919,53.4688,53.6233,186275.0
2018-11-14 10:00:00,62.53,62.53,62.32,62.39,72057.0,53.649,53.649,53.4688,53.5289,72057.0
2018-11-14 10:10:00,62.38,62.59,62.32,62.59,93285.0,53.5203,53.7005,53.4688,53.7005,93285.0
2018-11-14 10:20:00,62.58,62.75,62.44,62.45,339271.0,53.6919,53.8378,53.5718,53.5804,339271.0
2018-11-14 10:30:00,62.45,62.63,62.44,62.63,85542.0,53.5804,53.7348,53.5718,53.7348,85542.0
2018-11-14 10:40:00,62.64,62.71,62.54,62.61,64831.0,53.7434,53.8034,53.6576,53.7176,64831.0
2018-11-14 10:50:00,62.61,62.66,62.45,62.53,115549.0,53.7176,53.7605,53.5804,53.649,115549.0
2018-11-14 11:00:00,62.52,62.54,62.41,62.53,136005.0,53.6404,53.6576,53.546,53.649,136005.0
2018-11-14 11:10:00,62.53,62.61,62.44,62.6,91551.0,53.649,53.7176,53.5718,53.7091,91551.0
2018-11-14 11:20:00,62.6,62.86,62.55,62.84,153411.0,53.7091,53.9321,53.6662,53.915,153411.0
2018-11-14 11:30:00,62.84,62.9,62.67,62.67,123014.0,53.915,53.9665,53.7691,53.7691,123014.0
2018-11-14 11:40:00,62.68,62.73,62.64,62.65,51449.0,53.7777,53.8206,53.7434,53.752,51449.0
2018-11-14 11:50:00,62.65,62.92,62.64,62.9,122431.0,53.752,53.9836,53.7434,53.9665,122431.0
2018-11-14 12:00:00,62.89,62.95,62.81,62.92,144976.0,53.9579,54.0094,53.8892,53.9836,144976.0
2018-11-14 12:10:00,62.92,62.93,62.68,62.68,131562.0,53.9836,53.9922,53.7777,53.7777,131562.0
2018-11-14 12:20:00,62.69,62.85,62.67,62.85,70748.0,53.7863,53.9236,53.7691,53.9236,70748.0
2018-11-14 12:30:00,62.84,62.84,62.56,62.62,71231.0,53.915,53.915,53.6747,53.7262,71231.0
2018-11-14 12:40:00,62.63,62.63,62.44,62.51,79884.0,53.7348,53.7348,53.5718,53.6318,79884.0
2018-11-14 12:50:00,62.51,62.59,62.41,62.43,139921.0,53.6318,53.7005,53.546,53.5632,139921.0
2018-11-14 13:00:00,62.42,62.5,62.29,62.4,93380.0,53.5546,53.6233,53.4431,53.5375,93380.0
2018-11-14 13:10:00,62.4,62.4,62.21,62.3,76599.0,53.5375,53.5375,53.3745,53.4517,76599.0
2018-11-14 13:20:00,62.3,62.37,62.28,62.35,89145.0,53.4517,53.5117,53.4345,53.4946,89145.0
2018-11-14 13:30:00,62.34,62.37,62.13,62.21,75003.0,53.486,53.5117,53.3058,53.3745,75003.0
2018-11-14 13:40:00,62.21,62.22,62.09,62.1,47192.0,53.3745,53.383,53.2715,53.2801,47192.0
2018-11-14 13:50:00,62.09,62.19,62.05,62.17,72227.0,53.2715,53.3573,53.2372,53.3401,72227.0
2018-11-14 14:00:00,62.16,62.2,62.04,62.15,96436.0,53.3316,53.3659,53.2286,53.323,96436.0
2018-11-14 14:10:00,62.14,62.39,62.13,62.35,98549.0,53.3144,53.5289,53.3058,53.4946,98549.0
2018-11-14 14:20:00,62.35,62.49,62.35,62.42,145411.0,53.4946,53.6147,53.4946,53.5546,145411.0
2018-11-14 14:30:00,62.42,62.47,62.33,62.44,138952.0,53.5546,53.5975,53.4774,53.5718,138952.0
2018-11-14 14:40:00,62.44,62.56,62.4,62.53,114676.0,53.5718,53.6747,53.5375,53.649,114676.0
2018-11-14 14:50:00,62.52,62.69,62.5,62.69,108421.0,53.6404,53.7863,53.6233,53.7863,108421.0
2018-11-14 15:00:00,62.68,62.75,62.62,62.71,73287.0,53.7777,53.8378,53.7262,53.8034,73287.0
2018-11-14 15:10:00,62.71,62.78,62.66,62.74,133862.0,53.8034,53.8635,53.7605,53.8292,133862.0
2018-11-14 15:20:00,62.74,62.74,62.57,62.59,129168.0,53.8292,53.8292,53.6833,53.7005,129168.0
2018-11-14 15:30:00,62.59,62.61,62.47,62.51,103327.0,53.7005,53.7176,53.5975,53.6318,103327.0
2018-11-14 15:40:00,62.51,62.53,62.38,62.43,183639.0,53.6318,53.649,53.5203,53.5632,183639.0
2018-11-14 15:50:00,62.44,62.52,62.35,62.48,417999.0,53.5718,53.6404,53.4946,53.6061,417999.0
2018-11-15 09:30:00,62.18,62.33,61.73,62.12,209961.0,53.3487,53.4774,52.9626,53.2972,209961.0
2018-11-15 09:40:00,62.12,62.26,62.06,62.23,105276.0,53.2972,53.4174,53.2458,53.3916,105276.0
2018-11-15 09:50:00,62.23,62.27,62.06,62.15,68863.0,53.3916,53.4259,53.2458,53.323,68863.0
2018-11-15 10:00:00,62.14,62.6,62.13,62.53,120098.0,53.3144,53.7091,53.3058,53.649,120098.0
2018-11-15 10:10:00,62.52,62.57,62.45,62.55,100676.0,53.6404,53.6833,53.5804,53.6662,100676.0
2018-11-15 10:20:00,62.55,62.64,62.39,62.47,71420.0,53.6662,53.7434,53.5289,53.5975,71420.0
2018-11-15 10:30:00,62.48,62.48,62.1,62.13,100866.0,53.6061,53.6061,53.2801,53.3058,100866.0
2018-11-15 10:40:00,62.14,62.28,62.12,62.28,104116.0,53.3144,53.4345,53.2972,53.4345,104116.0
2018-11-15 10:50:00,62.28,62.35,62.13,62.25,63152.0,53.4345,53.4946,53.3058,53.4088,63152.0
2018-11-15 11:00:00,62.26,62.44,62.23,62.43,58481.0,53.4174,53.5718,53.3916,53.5632,58481.0
2018-11-15 11:10:00,62.43,62.48,62.34,62.43,61799.0,53.5632,53.6061,53.486,53.5632,61799.0
2018-11-15 11:20:00,62.43,62.57,62.43,62.51,124232.0,53.5632,53.6833,53.5632,53.6318,124232.0
2018-11-15 11:30:00,62.52,62.57,62.43,62.52,47608.0,53.6404,53.6833,53.5632,53.6404,47608.0
2018-11-15 11:40:00,62.53,62.59,62.42,62.57,94024.0,53.649,53.7005,53.5546,53.6833,94024.0
2018-11-15 11:50:00,62.56,62.66,62.48,62.49,64433.0,53.6747,53.7605,53.6061,53.6147,64433.0
2018-11-15 12:00:00,62.48,62.54,62.34,62.34,52008.0,53.6061,53.6576,53.486,53.486,52008.0
2018-11-15 12:10:00,62.36,62.39,62.26,62.35,31508.0,53.5032,53.5289,53.4174,53.4946,31508.0
2018-11-15 12:20:00,62.35,62.4,62.29,62.38,48478.0,53.4946,53.5375,53.4431,53.5203,48478.0
2018-11-15 12:30:00,62.38,62.38,62.21,62.28,48042.0,53.5203,53.5203,53.3745,53.4345,48042.0
2018-11-15 12:40:00,62.27,62.27,62.03,62.07,47104.0,53.4259,53.4259,53.22,53.2543,47104.0
2018-11-15 12:50:00,62.07,62.15,61.89,61.9,43731.0,53.2543,53.323,53.0999,53.1085,43731.0
2018-11-15 13:00:00,61.91,61.94,61.81,61.85,33542.0,53.1171,53.1428,53.0313,53.0656,33542.0
2018-11-15 13:10:00,61.84,62.13,61.84,62.04,54396.0,53.057,53.3058,53.057,53.2286,54396.0
2018-11-15 13:20:00,62.06,62.26,62.04,62.15,75077.0,53.2458,53.4174,53.2286,53.323,75077.0
2018-11-15 13:30:00,62.17,62.24,61.95,61.95,82912.0,53.3401,53.4002,53.1514,53.1514,82912.0
2018-11-15 13:40:00,61.95,62.07,61.94,61.96,77175.0,53.1514,53.2543,53.1428,53.16,77175.0
2018-11-15 13:50:00,61.95,62.11,61.95,62.09,62555.0,53.1514,53.2887,53.1514,53.2715,62555.0
2018-11-15 14:00:00,62.09,62.11,62.0,62.06,86025.0,53.2715,53.2887,53.1943,53.2458,86025.0
2018-11-15 14:10:00,62.06,62.07,61.94,61.96,57197.0,53.2458,53.2543,53.1428,53.16,57197.0
2018-11-15 14:20:00,61.95,62.09,61.94,62.07,55797.0,53.1514,53.2715,53.1428,53.2543,55797.0
2018-11-15 14:30:00,62.07,62.17,62.02,62.04,45543.0,53.2543,53.3401,53.2114,53.2286,45543.0
2018-11-15 14:40:00,62.04,62.11,62.04,62.06,55718.0,53.2286,53.2887,53.2286,53.2458,55718.0
2018-11-15 14:50:00,62.07,62.09,61.95,62.08,67604.0,53.2543,53.2715,53.1514,53.2629,67604.0
2018-11-15 15:00:00,62.07,62.13,61.88,62.12,146477.0,53.2543,53.3058,53.0913,53.2972,146477.0
2018-11-15 15:10:00,62.13,62.34,62.13,62.18,120373.0,53.3058,53.486,53.3058,53.3487,120373.0
2018-11-15 15:20:00,62.17,62.21,61.87,62.1,165121.0,53.3401,53.3745,53.0827,53.2801,165121.0
2018-11-15 15:30:00,62.09,62.26,62.09,62.19,165728.0,53.2715,53.4174,53.2715,53.3573,165728.0
2018-11-15 15:40:00,62.19,62.3,62.15,62.26,136154.0,53.3573,53.4517,53.323,53.4174,136154.0
2018-11-15 15:50:00,62.26,62.43,62.26,62.43,249275.0,53.4174,53.5632,53.4174,53.5632,249275.0
2018-11-16 09:30:00,62.44,62.75,62.29,62.64,257050.0,53.5718,53.8378,53.4431,53.7434,257050.0
2018-11-16 09:40:00,62.66,63.06,62.55,62.99,117433.0,53.7605,54.1037,53.6662,54.0437,117433.0
2018-11-16 09:50:00,62.99,63.19,62.95,63.17,157023.0,54.0437,54.2153,54.0094,54.1981,157023.0
2018-11-16 10:00:00,63.17,63.35,63.16,63.35,140445.0,54.1981,54.3525,54.1895,54.3525,140445.0
2018-11-16 10:10:00,63.35,63.36,63.19,63.2,89754.0,54.3525,54.3611,54.2153,54.2238,89754.0
2018-11-16 10:20:00,63.21,63.23,62.92,62.99,67216.0,54.2324,54.2496,53.9836,54.0437,67216.0
2018-11-16 10:30:00,62.98,63.14,62.95,63.09,47123.0,54.0351,54.1724,54.0094,54.1295,47123.0
2018-11-16 10:40:00,63.1,63.35,63.08,63.3,65407.0,54.138,54.3525,54.1209,54.3096,65407.0
2018-11-16 10:50:00,63.3,63.33,63.0,63.04,62041.0,54.3096,54.3354,54.0523,54.0866,62041.0
2018-11-16 11:00:00,63.05,63.1,63.0,63.06,62352.0,54.0952,54.138,54.0523,54.1037,62352.0
2018-11-16 11:10:00,63.07,63.12,62.96,63.05,46939.0,54.1123,54.1552,54.0179,54.0952,46939.0
2018-11-16 11:20:00,63.05,63.06,62.91,62.96,66492.0,54.0952,54.1037,53.975,54.0179,66492.0
2018-11-16 11:30:00,62.96,63.05,62.92,63.04,77821.0,54.0179,54.0952,53.9836,54.0866,77821.0
2018-11-16 11:40:00,63.04,63.14,63.0,63.12,44141.0,54.0866,54.1724,54.0523,54.1552,44141.0
2018-11-16 11:50:00,63.13,63.16,63.09,63.1,43426.0,54.1638,54.1895,54.1295,54.138,43426.0
2018-11-16 12:00:00,63.11,63.26,63.1,63.25,62400.0,54.1466,54.2753,54.138,54.2667,62400.0
2018-11-16 12:10:00,63.26,63.27,63.14,63.18,61967.0,54.2753,54.2839,54.1724,54.2067,61967.0
2018-11-16 12:20:00,63.18,63.22,63.14,63.15,49263.0,54.2067,54.241,54.1724,54.1809,49263.0
2018-11-16 12:30:00,63.15,63.55,63.13,63.52,96248.0,54.1809,54.5241,54.1638,54.4984,96248.0
2018-11-16 12:40:00,63.53,63.67,63.44,63.58,107748.0,54.507,54.6271,54.4298,54.5499,107748.0
2018-11-16 12:50:00,63.58,63.73,63.55,63.72,74459.0,54.5499,54.6786,54.5241,54.67,74459.0
2018-11-16 13:00:00,63.73,63.74,63.39,63.4,107564.0,54.6786,54.6872,54.3869,54.3954,107564.0
2018-11-16 13:10:00,63.41,63.44,63.33,63.42,55976.0,54.404,54.4298,54.3354,54.4126,55976.0
2018-11-16 13:20:00,63.42,63.43,63.35,63.41,43604.0,54.4126,54.4212,54.3525,54.404,43604.0
2018-11-16 13:30:00,63.42,63.45,63.37,63.43,32025.0,54.4126,54.4383,54.3697,54.4212,32025.0
2018-11-16 13:40:00,63.44,63.46,63.27,63.28,64792.0,54.4298,54.4469,54.2839,54.2925,64792.0
2018-11-16 13:50:00,63.28,63.31,63.21,63.25,49671.0,54.2925,54.3182,54.2324,54.2667,49671.0
2018-11-16 14:00:00,63.26,63.29,63.18,63.25,48117.0,54.2753,54.3011,54.2067,54.2667,48117.0
2018-11-16 14:10:00,63.25,63.27,63.03,63.14,75012.0,54.2667,54.2839,54.078,54.1724,75012.0
2018-11-16 14:20:00,63.14,63.17,63.03,63.14,60213.0,54.1724,54.1981,54.078,54.1724,60213.0
2018-11-16 14:30:00,63.13,63.17,63.08,63.15,38870.0,54.1638,54.1981,54.1209,54.1809,38870.0
2018-11-16 14:40:00,63.15,63.16,63.08,63.14,42261.0,54.1809,54.1895,54.1209,54.1724,42261.0
2018-11-16 14:50:00,63.14,63.15,63.08,63.14,52216.0,54.1724,54.1809,54.1209,54.1724,52216.0
2018-11-16 15:00:00,63.13,63.33,63.12,63.26,155628.0,54.1638,54.3354,54.1552,54.2753,155628.0
2018-11-16 15:10:00,63.26,63.36,63.24,63.36,73609.0,54.2753,54.3611,54.2582,54.3611,73609.0
2018-11-16 15:20:00,63.36,63.37,63.32,63.37,87475.0,54.3611,54.3697,54.3268,54.3697,87475.0
2018-11-16 15:30:00,63.37,63.4,63.32,63.37,169057.0,54.3697,54.3954,54.3268,54.3697,169057.0
2018-11-16 15:40:00,63.37,63.4,63.26,63.27,209242.0,54.3697,54.3954,54.2753,54.2839,209242.0
2018-11-16 15:50:00,63.27,63.29,63.14,63.24,426119.0,54.2839,54.3011,54.1724,54.2582,426119.0
2018-11-19 09:30:00,62.98,63.3,62.94,63.14,164031.0,54.0351,54.3096,54.0008,54.1724,164031.0
2018-11-19 09:40:00,63.14,63.29,63.01,63.28,104160.0,54.1724,54.3011,54.0608,54.2925,104160.0
2018-11-19 09:50:00,63.29,63.58,63.22,63.5,152158.0,54.3011,54.5499,54.241,54.4812,152158.0
2018-11-19 10:00:00,63.5,63.54,63.35,63.45,62956.0,54.4812,54.5156,54.3525,54.4383,62956.0
2018-11-19 10:10:00,63.44,63.51,63.3,63.42,60404.0,54.4298,54.4898,54.3096,54.4126,60404.0
2018-11-19 10:20:00,63.43,63.43,63.28,63.38,52182.0,54.4212,54.4212,54.2925,54.3783,52182.0
2018-11-19 10:30:00,63.37,63.39,63.17,63.25,61884.0,54.3697,54.3869,54.1981,54.2667,61884.0
2018-11-19 10:40:00,63.25,63.29,63.11,63.11,42602.0,54.2667,54.3011,54.1466,54.1466,42602.0
2018-11-19 10:50:00,63.1,63.19,63.07,63.19,77512.0,54.138,54.2153,54.1123,54.2153,77512.0
2018-11-19 11:00:00,63.2,63.2,63.1,63.12,62928.0,54.2238,54.2238,54.138,54.1552,62928.0
2018-11-19 11:10:00,63.11,63.12,62.81,62.96,294998.0,54.1466,54.1552,53.8892,54.0179,294998.0
2018-11-19 11:20:00,62.96,63.02,62.85,62.98,51033.0,54.0179,54.0694,53.9236,54.0351,51033.0
2018-11-19 11:30:00,62.98,63.06,62.94,63.01,41695.0,54.0351,54.1037,54.0008,54.0608,41695.0
2018-11-19 11:40:00,63.02,63.08,62.98,63.07,64368.0,54.0694,54.1209,54.0351,54.1123,64368.0
2018-11-19 11:50:00,63.06,63.06,62.82,62.85,79950.0,54.1037,54.1037,53.8978,53.9236,79950.0
2018-11-19 12:00:00,62.85,62.86,62.62,62.67,79288.0,53.9236,53.9321,53.7262,53.7691,79288.0
2018-11-19 12:10:00,62.68,62.79,62.66,62.68,68928.0,53.7777,53.8721,53.7605,53.7777,68928.0
2018-11-19 12:20:00,62.68,62.82,62.67,62.81,45223.0,53.7777,53.8978,53.7691,53.8892,45223.0
2018-11-19 12:30:00,62.81,62.95,62.66,62.95,82549.0,53.8892,54.0094,53.7605,54.0094,82549.0
2018-11-19 12:40:00,62.95,62.99,62.86,62.87,39956.0,54.0094,54.0437,53.9321,53.9407,39956.0
2018-11-19 12:50:00,62.87,62.98,62.84,62.96,38826.0,53.9407,54.0351,53.915,54.0179,38826.0
2018-11-19 13:00:00,62.96,62.96,62.75,62.75,42964.0,54.0179,54.0179,53.8378,53.8378,42964.0
2018-11-19 13:10:00,62.75,62.92,62.75,62.87,43370.0,53.8378,53.9836,53.8378,53.9407,43370.0
2018-11-19 13:20:00,62.86,62.92,62.82,62.83,55608.0,53.9321,53.9836,53.8978,53.9064,55608.0
2018-11-19 13:30:00,62.82,62.97,62.76,62.93,170853.0,53.8978,54.0265,53.8463,53.9922,170853.0
2018-11-19 13:40:00,62.93,63.07,62.91,62.96,65464.0,53.9922,54.1123,53.975,54.0179,65464.0
2018-11-19 13:50:00,62.95,62.95,62.85,62.89,47269.0,54.0094,54.0094,53.9236,53.9579,47269.0
2018-11-19 14:00:00,62.89,62.9,62.74,62.75,80428.0,53.9579,53.9665,53.8292,53.8378,80428.0
2018-11-19 14:10:00,62.75,62.83,62.66,62.74,65732.0,53.8378,53.9064,53.7605,53.8292,65732.0
2018-11-19 14:20:00,62.75,62.77,62.68,62.72,49004.0,53.8378,53.8549,53.7777,53.812,49004.0
2018-11-19 14:30:00,62.72,62.77,62.67,62.76,48755.0,53.812,53.8549,53.7691,53.8463,48755.0
2018-11-19 14:40:00,62.77,62.78,62.57,62.63,69168.0,53.8549,53.8635,53.6833,53.7348,69168.0
2018-11-19 14:50:00,62.64,62.8,62.62,62.76,103699.0,53.7434,53.8807,53.7262,53.8463,103699.0
2018-11-19 15:00:00,62.76,62.77,62.64,62.71,80073.0,53.8463,53.8549,53.7434,53.8034,80073.0
2018-11-19 15:10:00,62.71,62.89,62.69,62.81,72396.0,53.8034,53.9579,53.7863,53.8892,72396.0
2018-11-19 15:20:00,62.81,62.91,62.81,62.85,53956.0,53.8892,53.975,53.8892,53.9236,53956.0
2018-11-19 15:30:00,62.86,62.89,62.69,62.74,96232.0,53.9321,53.9579,53.7863,53.8292,96232.0
2018-11-19 15:40:00,62.73,62.74,62.58,62.73,262958.0,53.8206,53.8292,53.6919,53.8206,262958.0
2018-11-19 15:50:00,62.73,62.83,62.7,62.77,269727.0,53.8206,53.9064,53.7949,53.8549,269727.0
2018-11-20 09:30:00,62.94,63.47,62.77,62.97,176493.0,54.0008,54.4555,53.8549,54.0265,176493.0
2018-11-20 09:40:00,62.96,63.17,62.84,63.17,92185.0,54.0179,54.1981,53.915,54.1981,92185.0
2018-11-20 09:50:00,63.15,63.37,63.15,63.27,91433.0,54.1809,54.3697,54.1809,54.2839,91433.0
2018-11-20 10:00:00,63.24,63.32,63.11,63.32,106465.0,54.2582,54.3268,54.1466,54.3268,106465.0
2018-11-20 10:10:00,63.32,63.59,63.3,63.52,87073.0,54.3268,54.5585,54.3096,54.4984,87073.0
2018-11-20 10:20:00,63.52,63.56,63.2,63.3,70654.0,54.4984,54.5327,54.2238,54.3096,70654.0
2018-11-20 10:30:00,63.3,63.32,62.85,62.89,82911.0,54.3096,54.3268,53.9236,53.9579,82911.0
2018-11-20 10:40:00,62.89,63.01,62.8,62.95,90163.0,53.9579,54.0608,53.8807,54.0094,90163.0
2018-11-20 10:50:00,62.95,62.96,62.53,62.53,87090.0,54.0094,54.0179,53.649,53.649,87090.0
2018-11-20 11:00:00,62.53,62.65,62.5,62.54,66667.0,53.649,53.752,53.6233,53.6576,66667.0
2018-11-20 11:10:00,62.53,62.8,62.52,62.71,63447.0,53.649,53.8807,53.6404,53.8034,63447.0
2018-11-20 11:20:00,62.69,62.73,62.46,62.55,51949.0,53.7863,53.8206,53.5889,53.6662,51949.0
2018-11-20 11:30:00,62.55,62.56,62.4,62.52,53176.0,53.6662,53.6747,53.5375,53.6404,53176.0
2018-11-20 11:40:00,62.53,62.72,62.52,62.65,40535.0,53.649,53.812,53.6404,53.752,40535.0
2018-11-20 11:50:00,62.64,62.64,62.47,62.55,51397.0,53.7434,53.7434,53.5975,53.6662,51397.0
2018-11-20 12:00:00,62.56,62.69,62.56,62.62,42141.0,53.6747,53.7863,53.6747,53.7262,42141.0
2018-11-20 12:10:00,62.61,62.61,62.46,62.48,50548.0,53.7176,53.7176,53.5889,53.6061,50548.0
2018-11-20 12:20:00,62.49,62.62,62.4,62.58,54334.0,53.6147,53.7262,53.5375,53.6919,54334.0
2018-11-20 12:30:00,62.59,62.66,62.53,62.55,42148.0,53.7005,53.7605,53.649,53.6662,42148.0
2018-11-20 12:40:00,62.54,62.62,62.51,62.62,42429.0,53.6576,53.7262,53.6318,53.7262,42429.0
2018-11-20 12:50:00,62.62,62.65,62.52,62.53,43550.0,53.7262,53.752,53.6404,53.649,43550.0
2018-11-20 13:00:00,62.52,62.61,62.46,62.59,61165.0,53.6404,53.7176,53.5889,53.7005,61165.0
2018-11-20 13:10:00,62.6,62.65,62.52,62.53,40360.0,53.7091,53.752,53.6404,53.649,40360.0
2018-11-20 13:20:00,62.52,62.56,62.47,62.55,41737.0,53.6404,53.6747,53.5975,53.6662,41737.0
2018-11-20 13:30:00,62.55,62.61,62.53,62.59,49026.0,53.6662,53.7176,53.649,53.7005,49026.0
2018-11-20 13:40:00,62.59,62.68,62.57,62.65,41493.0,53.7005,53.7777,53.6833,53.752,41493.0
2018-11-20 13:50:00,62.64,62.7,62.62,62.69,54025.0,53.7434,53.7949,53.7262,53.7863,54025.0
2018-11-20 14:00:00,62.68,62.69,62.56,62.58,72501.0,53.7777,53.7863,53.6747,53.6919,72501.0
2018-11-20 14:10:00,62.57,62.73,62.54,62.67,60088.0,53.6833,53.8206,53.6576,53.7691,60088.0
2018-11-20 14:20:00,62.67,62.67,62.57,62.57,50588.0,53.7691,53.7691,53.6833,53.6833,50588.0
2018-11-20 14:30:00,62.58,62.66,62.52,62.57,60431.0,53.6919,53.7605,53.6404,53.6833,60431.0
2018-11-20 14:40:00,62.56,62.6,62.5,62.51,43599.0,53.6747,53.7091,53.6233,53.6318,43599.0
2018-11-20 14:50:00,62.52,62.6,62.45,62.47,60892.0,53.6404,53.7091,53.5804,53.5975,60892.0
2018-11-20 15:00:00,62.47,62.57,62.33,62.42,64691.0,53.5975,53.6833,53.4774,53.5546,64691.0
2018-11-20 15:10:00,62.43,62.5,62.35,62.49,71726.0,53.5632,53.6233,53.4946,53.6147,71726.0
2018-11-20 15:20:00,62.5,62.6,62.43,62.55,84313.0,53.6233,53.7091,53.5632,53.6662,84313.0
2018-11-20 15:30:00,62.56,62.6,62.45,62.58,115680.0,53.6747,53.7091,53.5804,53.6919,115680.0
2018-11-20 15:40:00,62.57,62.57,62.36,62.39,112582.0,53.6833,53.6833,53.5032,53.5289,112582.0
2018-11-20 15:50:00,62.39,62.42,62.28,62.32,292312.0,53.5289,53.5546,53.4345,53.4688,292312.0
2018-11-21 09:30:00,62.55,62.6,62.04,62.37,112181.0,53.6662,53.7091,53.2286,53.5117,112181.0
2018-11-21 09:40:00,62.37,62.68,62.34,62.66,70804.0,53.5117,53.7777,53.486,53.7605,70804.0
2018-11-21 09:50:00,62.66,62.68,62.54,62.64,63503.0,53.7605,53.7777,53.6576,53.7434,63503.0
2018-11-21 10:00:00,62.64,62.7,62.58,62.67,92548.0,53.7434,53.7949,53.6919,53.7691,92548.0
2018-11-21 10:10:00,62.67,62.68,62.5,62.6,62097.0,53.7691,53.7777,53.6233,53.7091,62097.0
2018-11-21 10:20:00,62.6,62.7,62.58,62.64,60084.0,53.7091,53.7949,53.6919,53.7434,60084.0
2018-11-21 10:30:00,62.64,62.75,62.64,62.67,74548.0,53.7434,53.8378,53.7434,53.7691,74548.0
2018-11-21 10:40:00,62.66,62.71,62.62,62.7,48106.0,53.7605,53.8034,53.7262,53.7949,48106.0
2018-11-21 10:50:00,62.7,62.74,62.62,62.72,62469.0,53.7949,53.8292,53.7262,53.812,62469.0
2018-11-21 11:00:00,62.72,62.73,62.48,62.48,64578.0,53.812,53.8206,53.6061,53.6061,64578.0
2018-11-21 11:10:00,62.48,62.57,62.41,62.57,61473.0,53.6061,53.6833,53.546,53.6833,61473.0
2018-11-21 11:20:00,62.56,62.56,62.46,62.51,65584.0,53.6747,53.6747,53.5889,53.6318,65584.0
2018-11-21 11:30:00,62.51,62.54,62.41,62.43,47827.0,53.6318,53.6576,53.546,53.5632,47827.0
2018-11-21 11:40:00,62.43,62.48,62.43,62.46,82491.0,53.5632,53.6061,53.5632,53.5889,82491.0
2018-11-21 11:50:00,62.45,62.51,62.31,62.32,183027.0,53.5804,53.6318,53.4603,53.4688,183027.0
2018-11-21 12:00:00,62.32,62.32,62.09,62.11,77996.0,53.4688,53.4688,53.2715,53.2887,77996.0
2018-11-21 12:10:00,62.11,62.12,62.0,62.01,60725.0,53.2887,53.2972,53.1943,53.2029,60725.0
2018-11-21 12:20:00,62.01,62.12,61.98,62.06,80679.0,53.2029,53.2972,53.1771,53.2458,80679.0
2018-11-21 12:30:00,62.07,62.09,62.03,62.05,48721.0,53.2543,53.2715,53.22,53.2372,48721.0
2018-11-21 12:40:00,62.06,62.13,62.04,62.06,55835.0,53.2458,53.3058,53.2286,53.2458,55835.0
2018-11-21 12:50:00,62.07,62.12,62.04,62.12,54681.0,53.2543,53.2972,53.2286,53.2972,54681.0
2018-11-21 13:00:00,62.13,62.13,62.06,62.06,68498.0,53.3058,53.3058,53.2458,53.2458,68498.0
2018-11-21 13:10:00,62.06,62.09,62.06,62.07,58654.0,53.2458,53.2715,53.2458,53.2543,58654.0
2018-11-21 13:20:00,62.06,62.15,62.04,62.15,65097.0,53.2458,53.323,53.2286,53.323,65097.0
2018-11-21 13:30:00,62.15,62.19,62.14,62.18,66396.0,53.323,53.3573,53.3144,53.3487,66396.0
2018-11-21 13:40:00,62.18,62.2,62.16,62.17,91477.0,53.3487,53.3659,53.3316,53.3401,91477.0
2018-11-21 13:50:00,62.17,62.19,62.13,62.14,46361.0,53.3401,53.3573,53.3058,53.3144,46361.0
2018-11-21 14:00:00,62.14,62.16,61.94,61.95,54073.0,53.3144,53.3316,53.1428,53.1514,54073.0
2018-11-21 14:10:00,61.96,61.97,61.83,61.92,70341.0,53.16,53.1685,53.0484,53.1256,70341.0
2018-11-21 14:20:00,61.91,62.0,61.9,61.95,50963.0,53.1171,53.1943,53.1085,53.1514,50963.0
2018-11-21 14:30:00,61.95,61.99,61.91,61.95,75684.0,53.1514,53.1857,53.1171,53.1514,75684.0
2018-11-21 14:40:00,61.96,61.96,61.88,61.9,62511.0,53.16,53.16,53.0913,53.1085,62511.0
2018-11-21 14:50:00,61.9,61.92,61.83,61.84,58930.0,53.1085,53.1256,53.0484,53.057,58930.0
2018-11-21 15:00:00,61.84,61.98,61.84,61.98,58969.0,53.057,53.1771,53.057,53.1771,58969.0
2018-11-21 15:10:00,61.98,62.02,61.93,62.01,76808.0,53.1771,53.2114,53.1342,53.2029,76808.0
2018-11-21 15:20:00,62.0,62.04,61.96,61.97,70281.0,53.1943,53.2286,53.16,53.1685,70281.0
2018-11-21 15:30:00,61.96,61.97,61.89,61.94,79923.0,53.16,53.1685,53.0999,53.1428,79923.0
2018-11-21 15:40:00,61.93,61.93,61.77,61.84,93026.0,53.1342,53.1342,52.9969,53.057,93026.0
2018-11-21 15:50:00,61.83,61.97,61.82,61.91,178059.0,53.0484,53.1685,53.0398,53.1171,178059.0
2018-11-23 09:30:00,61.85,61.88,61.54,61.75,55077.0,53.0656,53.0913,52.7996,52.9798,55077.0
2018-11-23 09:40:00,61.73,61.9,61.68,61.9,22592.0,52.9626,53.1085,52.9197,53.1085,22592.0
2018-11-23 09:50:00,61.9,61.99,61.83,61.88,43316.0,53.1085,53.1857,53.0484,53.0913,43316.0
2018-11-23 10:00:00,61.89,61.94,61.77,61.9,50854.0,53.0999,53.1428,52.9969,53.1085,50854.0
2018-11-23 10:10:00,61.91,62.0,61.89,61.91,42886.0,53.1171,53.1943,53.0999,53.1171,42886.0
2018-11-23 10:20:00,61.9,61.9,61.76,61.83,31860.0,53.1085,53.1085,52.9884,53.0484,31860.0
2018-11-23 10:30:00,61.82,61.92,61.82,61.91,35123.0,53.0398,53.1256,53.0398,53.1171,35123.0
2018-11-23 10:40:00,61.92,62.0,61.88,61.98,46519.0,53.1256,53.1943,53.0913,53.1771,46519.0
2018-11-23 10:50:00,61.98,61.99,61.89,61.95,54026.0,53.1771,53.1857,53.0999,53.1514,54026.0
2018-11-23 11:00:00,61.96,62.08,61.96,62.07,46863.0,53.16,53.2629,53.16,53.2543,46863.0
2018-11-23 11:10:00,62.07,62.22,62.03,62.19,44825.0,53.2543,53.383,53.22,53.3573,44825.0
2018-11-23 11:20:00,62.19,62.19,62.06,62.11,47923.0,53.3573,53.3573,53.2458,53.2887,47923.0
2018-11-23 11:30:00,62.12,62.15,62.0,62.0,46750.0,53.2972,53.323,53.1943,53.1943,46750.0
2018-11-23 11:40:00,61.99,62.02,61.93,62.01,61331.0,53.1857,53.2114,53.1342,53.2029,61331.0
2018-11-23 11:50:00,62.0,62.01,61.81,61.87,46779.0,53.1943,53.2029,53.0313,53.0827,46779.0
2018-11-23 12:00:00,61.86,61.89,61.81,61.83,39207.0,53.0742,53.0999,53.0313,53.0484,39207.0
2018-11-23 12:10:00,61.82,61.92,61.81,61.91,37016.0,53.0398,53.1256,53.0313,53.1171,37016.0
2018-11-23 12:20:00,61.92,62.03,61.91,62.02,63044.0,53.1256,53.22,53.1171,53.2114,63044.0
2018-11-23 12:30:00,62.02,62.15,61.99,62.09,71315.0,53.2114,53.323,53.1857,53.2715,71315.0
2018-11-23 12:40:00,62.08,62.1,61.93,61.94,68754.0,53.2629,53.2801,53.1342,53.1428,68754.0
2018-11-23 12:50:00,61.94,61.95,61.78,61.79,111485.0,53.1428,53.1514,53.0055,53.0141,111485.0
2018-11-26 09:30:00,62.02,62.84,61.99,62.8,171942.0,53.2114,53.915,53.1857,53.8807,171942.0
2018-11-26 09:40:00,62.8,62.93,62.68,62.71,133605.0,53.8807,53.9922,53.7777,53.8034,133605.0
2018-11-26 09:50:00,62.74,62.78,62.49,62.58,60229.0,53.8292,53.8635,53.6147,53.6919,60229.0
2018-11-26 10:00:00,62.57,62.7,62.46,62.49,163921.0,53.6833,53.7949,53.5889,53.6147,163921.0
2018-11-26 10:10:00,62.49,62.5,62.27,62.27,59200.0,53.6147,53.6233,53.4259,53.4259,59200.0
2018-11-26 10:20:00,62.28,62.29,62.09,62.13,46404.0,53.4345,53.4431,53.2715,53.3058,46404.0
2018-11-26 10:30:00,62.13,62.15,62.0,62.0,49961.0,53.3058,53.323,53.1943,53.1943,49961.0
2018-11-26 10:40:00,62.0,62.08,61.94,62.08,54981.0,53.1943,53.2629,53.1428,53.2629,54981.0
2018-11-26 10:50:00,62.08,62.13,62.01,62.07,51170.0,53.2629,53.3058,53.2029,53.2543,51170.0
2018-11-26 11:00:00,62.07,62.12,61.91,62.06,43564.0,53.2543,53.2972,53.1171,53.2458,43564.0
2018-11-26 11:10:00,62.06,62.07,61.94,62.02,49288.0,53.2458,53.2543,53.1428,53.2114,49288.0
2018-11-26 11:20:00,62.02,62.29,62.02,62.29,61882.0,53.2114,53.4431,53.2114,53.4431,61882.0
2018-11-26 11:30:00,62.27,62.37,62.25,62.32,50069.0,53.4259,53.5117,53.4088,53.4688,50069.0
2018-11-26 11:40:00,62.31,62.31,62.21,62.26,66862.0,53.4603,53.4603,53.3745,53.4174,66862.0
2018-11-26 11:50:00,62.25,62.42,62.23,62.42,50346.0,53.4088,53.5546,53.3916,53.5546,50346.0
2018-11-26 12:00:00,62.42,62.55,62.42,62.53,72909.0,53.5546,53.6662,53.5546,53.649,72909.0
2018-11-26 12:10:00,62.53,62.67,62.5,62.58,91308.0,53.649,53.7691,53.6233,53.6919,91308.0
2018-11-26 12:20:00,62.57,62.61,62.49,62.61,40899.0,53.6833,53.7176,53.6147,53.7176,40899.0
2018-11-26 12:30:00,62.61,62.61,62.41,62.41,60085.0,53.7176,53.7176,53.546,53.546,60085.0
2018-11-26 12:40:00,62.42,62.49,62.41,62.43,44129.0,53.5546,53.6147,53.546,53.5632,44129.0
2018-11-26 12:50:00,62.44,62.45,62.34,62.36,39380.0,53.5718,53.5804,53.486,53.5032,39380.0
2018-11-26 13:00:00,62.36,62.46,62.32,62.46,80537.0,53.5032,53.5889,53.4688,53.5889,80537.0
2018-11-26 13:10:00,62.46,62.61,62.46,62.6,54006.0,53.5889,53.7176,53.5889,53.7091,54006.0
2018-11-26 13:20:00,62.6,62.64,62.6,62.62,39768.0,53.7091,53.7434,53.7091,53.7262,39768.0
2018-11-26 13:30:00,62.62,62.67,62.6,62.66,35277.0,53.7262,53.7691,53.7091,53.7605,35277.0
2018-11-26 13:40:00,62.67,62.74,62.64,62.71,38910.0,53.7691,53.8292,53.7434,53.8034,38910.0
2018-11-26 13:50:00,62.71,62.74,62.68,62.68,42087.0,53.8034,53.8292,53.7777,53.7777,42087.0
2018-11-26 14:00:00,62.68,62.7,62.59,62.62,33237.0,53.7777,53.7949,53.7005,53.7262,33237.0
2018-11-26 14:10:00,62.61,62.73,62.61,62.7,40320.0,53.7176,53.8206,53.7176,53.7949,40320.0
2018-11-26 14:20:00,62.7,62.71,62.63,62.64,36218.0,53.7949,53.8034,53.7348,53.7434,36218.0
2018-11-26 14:30:00,62.64,62.71,62.63,62.65,45754.0,53.7434,53.8034,53.7348,53.752,45754.0
2018-11-26 14:40:00,62.65,62.66,62.6,62.61,76422.0,53.752,53.7605,53.7091,53.7176,76422.0
2018-11-26 14:50:00,62.61,62.62,62.52,62.62,51559.0,53.7176,53.7262,53.6404,53.7262,51559.0
2018-11-26 15:00:00,62.61,62.65,62.58,62.6,48836.0,53.7176,53.752,53.6919,53.7091,48836.0
2018-11-26 15:10:00,62.6,62.63,62.57,62.61,41297.0,53.7091,53.7348,53.6833,53.7176,41297.0
2018-11-26 15:20:00,62.6,62.63,62.56,62.58,53944.0,53.7091,53.7348,53.6747,53.6919,53944.0
2018-11-26 15:30:00,62.57,62.64,62.55,62.58,75406.0,53.6833,53.7434,53.6662,53.6919,75406.0
2018-11-26 15:40:00,62.58,62.68,62.56,62.65,123077.0,53.6919,53.7777,53.6747,53.752,123077.0
2018-11-26 15:50:00,62.66,62.74,62.64,62.73,298959.0,53.7605,53.8292,53.7434,53.8206,298959.0
2018-11-27 09:30:00,62.73,63.18,62.69,63.02,117996.0,53.8206,54.2067,53.7863,54.0694,117996.0
2018-11-27 09:40:00,63.05,63.15,62.68,63.15,94273.0,54.0952,54.1809,53.7777,54.1809,94273.0
2018-11-27 09:50:00,63.14,63.19,63.01,63.13,89536.0,54.1724,54.2153,54.0608,54.1638,89536.0
2018-11-27 10:00:00,63.12,63.19,62.96,62.98,76329.0,54.1552,54.2153,54.0179,54.0351,76329.0
2018-11-27 10:10:00,62.98,63.11,62.94,63.04,95107.0,54.0351,54.1466,54.0008,54.0866,95107.0
2018-11-27 10:20:00,63.03,63.31,63.01,63.26,76806.0,54.078,54.3182,54.0608,54.2753,76806.0
2018-11-27 10:30:00,63.26,63.31,62.94,62.94,120873.0,54.2753,54.3182,54.0008,54.0008,120873.0
2018-11-27 10:40:00,62.93,62.99,62.82,62.86,97438.0,53.9922,54.0437,53.8978,53.9321,97438.0
2018-11-27 10:50:00,62.86,62.86,62.73,62.76,98196.0,53.9321,53.9321,53.8206,53.8463,98196.0
2018-11-27 11:00:00,62.76,62.77,62.51,62.57,122845.0,53.8463,53.8549,53.6318,53.6833,122845.0
2018-11-27 11:10:00,62.57,62.88,62.55,62.84,133754.0,53.6833,53.9493,53.6662,53.915,133754.0
2018-11-27 11:20:00,62.84,62.86,62.7,62.81,85168.0,53.915,53.9321,53.7949,53.8892,85168.0
2018-11-27 11:30:00,62.81,63.01,62.77,63.0,87031.0,53.8892,54.0608,53.8549,54.0523,87031.0
2018-11-27 11:40:00,63.0,63.06,62.92,63.05,55261.0,54.0523,54.1037,53.9836,54.0952,55261.0
2018-11-27 11:50:00,63.05,63.12,63.03,63.04,46447.0,54.0952,54.1552,54.078,54.0866,46447.0
2018-11-27 12:00:00,63.05,63.11,62.98,62.99,54792.0,54.0952,54.1466,54.0351,54.0437,54792.0
2018-11-27 12:10:00,62.99,63.02,62.87,62.92,66193.0,54.0437,54.0694,53.9407,53.9836,66193.0
2018-11-27 12:20:00,62.92,62.95,62.8,62.85,56367.0,53.9836,54.0094,53.8807,53.9236,56367.0
2018-11-27 12:30:00,62.87,62.99,62.84,62.99,71055.0,53.9407,54.0437,53.915,54.0437,71055.0
2018-11-27 12:40:00,63.0,63.02,62.95,63.01,39987.0,54.0523,54.0694,54.0094,54.0608,39987.0
2018-11-27 12:50:00,63.01,63.06,62.98,63.0,32874.0,54.0608,54.1037,54.0351,54.0523,32874.0
2018-11-27 13:00:00,63.0,63.07,63.0,63.07,34843.0,54.0523,54.1123,54.0523,54.1123,34843.0
2018-11-27 13:10:00,63.07,63.13,62.94,63.01,72182.0,54.1123,54.1638,54.0008,54.0608,72182.0
2018-11-27 13:20:00,63.01,63.06,62.98,63.05,25071.0,54.0608,54.1037,54.0351,54.0952,25071.0
2018-11-27 13:30:00,63.06,63.15,63.05,63.07,42870.0,54.1037,54.1809,54.0952,54.1123,42870.0
2018-11-27 13:40:00,63.08,63.08,62.98,62.99,49713.0,54.1209,54.1209,54.0351,54.0437,49713.0
2018-11-27 13:50:00,62.99,63.09,62.97,63.08,40722.0,54.0437,54.1295,54.0265,54.1209,40722.0
2018-11-27 14:00:00,63.09,63.09,62.97,62.98,37699.0,54.1295,54.1295,54.0265,54.0351,37699.0
2018-11-27 14:10:00,62.99,63.01,62.93,62.94,38426.0,54.0437,54.0608,53.9922,54.0008,38426.0
2018-11-27 14:20:00,62.94,62.99,62.88,62.98,58449.0,54.0008,54.0437,53.9493,54.0351,58449.0
2018-11-27 14:30:00,62.98,63.03,62.96,63.01,47028.0,54.0351,54.078,54.0179,54.0608,47028.0
2018-11-27 14:40:00,63.02,63.08,63.02,63.07,34969.0,54.0694,54.1209,54.0694,54.1123,34969.0
2018-11-27 14:50:00,63.07,63.07,62.98,63.01,33486.0,54.1123,54.1123,54.0351,54.0608,33486.0
2018-11-27 15:00:00,63.01,63.1,62.97,63.01,62258.0,54.0608,54.138,54.0265,54.0608,62258.0
2018-11-27 15:10:00,63.0,63.08,62.97,63.06,48989.0,54.0523,54.1209,54.0265,54.1037,48989.0
2018-11-27 15:20:00,63.07,63.14,63.06,63.09,50091.0,54.1123,54.1724,54.1037,54.1295,50091.0
2018-11-27 15:30:00,63.09,63.14,63.05,63.07,106483.0,54.1295,54.1724,54.0952,54.1123,106483.0
2018-11-27 15:40:00,63.07,63.21,63.06,63.16,110621.0,54.1123,54.2324,54.1037,54.1895,110621.0
2018-11-27 15:50:00,63.16,63.24,63.13,63.23,258440.0,54.1895,54.2582,54.1638,54.2496,258440.0
2018-11-28 09:30:00,63.03,63.29,62.84,63.25,98431.0,54.078,54.3011,53.915,54.2667,98431.0
2018-11-28 09:40:00,63.24,63.32,63.07,63.32,56354.0,54.2582,54.3268,54.1123,54.3268,56354.0
2018-11-28 09:50:00,63.29,63.31,62.99,62.99,57480.0,54.3011,54.3182,54.0437,54.0437,57480.0
2018-11-28 10:00:00,63.0,63.17,62.94,63.17,67946.0,54.0523,54.1981,54.0008,54.1981,67946.0
2018-11-28 10:10:00,63.19,63.2,63.03,63.04,49353.0,54.2153,54.2238,54.078,54.0866,49353.0
2018-11-28 10:20:00,63.05,63.13,63.0,63.11,56744.0,54.0952,54.1638,54.0523,54.1466,56744.0
2018-11-28 10:30:00,63.11,63.12,63.03,63.04,39609.0,54.1466,54.1552,54.078,54.0866,39609.0
2018-11-28 10:40:00,63.05,63.08,62.98,62.99,36451.0,54.0952,54.1209,54.0351,54.0437,36451.0
2018-11-28 10:50:00,62.99,63.06,62.99,63.05,29933.0,54.0437,54.1037,54.0437,54.0952,29933.0
2018-11-28 11:00:00,63.04,63.2,63.04,63.11,72025.0,54.0866,54.2238,54.0866,54.1466,72025.0
2018-11-28 11:10:00,63.1,63.11,63.01,63.02,52514.0,54.138,54.1466,54.0608,54.0694,52514.0
2018-11-28 11:20:00,63.01,63.07,62.99,63.01,51618.0,54.0608,54.1123,54.0437,54.0608,51618.0
2018-11-28 11:30:00,63.0,63.02,62.87,62.94,42156.0,54.0523,54.0694,53.9407,54.0008,42156.0
2018-11-28 11:40:00,62.93,62.98,62.84,62.98,53560.0,53.9922,54.0351,53.915,54.0351,53560.0
2018-11-28 11:50:00,62.98,63.09,62.96,63.01,162301.0,54.0351,54.1295,54.0179,54.0608,162301.0
2018-11-28 12:00:00,63.01,63.5,62.98,63.48,96730.0,54.0608,54.4812,54.0351,54.4641,96730.0
2018-11-28 12:10:00,63.46,63.48,63.3,63.41,38710.0,54.4469,54.4641,54.3096,54.404,38710.0
2018-11-28 12:20:00,63.42,63.44,63.16,63.2,63104.0,54.4126,54.4298,54.1895,54.2238,63104.0
2018-11-28 12:30:00,63.2,63.23,62.97,63.05,83641.0,54.2238,54.2496,54.0265,54.0952,83641.0
2018-11-28 12:40:00,63.04,63.1,62.95,62.97,72564.0,54.0866,54.138,54.0094,54.0265,72564.0
2018-11-28 12:50:00,62.98,63.01,62.83,62.84,71874.0,54.0351,54.0608,53.9064,53.915,71874.0
2018-11-28 13:00:00,62.85,62.88,62.75,62.78,71198.0,53.9236,53.9493,53.8378,53.8635,71198.0
2018-11-28 13:10:00,62.78,62.84,62.72,62.79,52212.0,53.8635,53.915,53.812,53.8721,52212.0
2018-11-28 13:20:00,62.79,62.81,62.73,62.78,55115.0,53.8721,53.8892,53.8206,53.8635,55115.0
2018-11-28 13:30:00,62.78,62.91,62.77,62.91,73706.0,53.8635,53.975,53.8549,53.975,73706.0
2018-11-28 13:40:00,62.91,62.97,62.86,62.89,57625.0,53.975,54.0265,53.9321,53.9579,57625.0
2018-11-28 13:50:00,62.88,62.9,62.78,62.78,57217.0,53.9493,53.9665,53.8635,53.8635,57217.0
2018-11-28 14:00:00,62.78,62.81,62.72,62.74,62745.0,53.8635,53.8892,53.812,53.8292,62745.0
2018-11-28 14:10:00,62.75,62.83,62.73,62.74,69776.0,53.8378,53.9064,53.8206,53.8292,69776.0
2018-11-28 14:20:00,62.75,62.81,62.7,62.79,64115.0,53.8378,53.8892,53.7949,53.8721,64115.0
2018-11-28 14:30:00,62.8,62.81,62.7,62.71,53276.0,53.8807,53.8892,53.7949,53.8034,53276.0
2018-11-28 14:40:00,62.72,62.8,62.72,62.73,44360.0,53.812,53.8807,53.812,53.8206,44360.0
2018-11-28 14:50:00,62.73,62.74,62.62,62.63,58474.0,53.8206,53.8292,53.7262,53.7348,58474.0
2018-11-28 15:00:00,62.63,62.69,62.59,62.61,75555.0,53.7348,53.7863,53.7005,53.7176,75555.0
2018-11-28 15:10:00,62.61,62.67,62.59,62.61,66668.0,53.7176,53.7691,53.7005,53.7176,66668.0
2018-11-28 15:20:00,62.6,62.7,62.6,62.68,76091.0,53.7091,53.7949,53.7091,53.7777,76091.0
2018-11-28 15:30:00,62.68,62.76,62.63,62.75,105509.0,53.7777,53.8463,53.7348,53.8378,105509.0
2018-11-28 15:40:00,62.75,62.81,62.71,62.79,123594.0,53.8378,53.8892,53.8034,53.8721,123594.0
2018-11-28 15:50:00,62.8,62.83,62.72,62.82,265906.0,53.8807,53.9064,53.812,53.8978,265906.0
2018-11-29 09:30:00,62.72,63.09,62.66,62.91,101857.0,53.812,54.1295,53.7605,53.975,101857.0
2018-11-29 09:40:00,62.91,62.94,62.78,62.9,46417.0,53.975,54.0008,53.8635,53.9665,46417.0
2018-11-29 09:50:00,62.87,62.92,62.83,62.92,50269.0,53.9407,53.9836,53.9064,53.9836,50269.0
2018-11-29 10:00:00,62.9,63.08,62.86,63.07,36531.0,53.9665,54.1209,53.9321,54.1123,36531.0
2018-11-29 10:10:00,63.06,63.2,63.05,63.12,39879.0,54.1037,54.2238,54.0952,54.1552,39879.0
2018-11-29 10:20:00,63.14,63.14,62.99,63.0,32153.0,54.1724,54.1724,54.0437,54.0523,32153.0
2018-11-29 10:30:00,63.01,63.18,62.93,62.93,42292.0,54.0608,54.2067,53.9922,53.9922,42292.0
2018-11-29 10:40:00,62.93,63.01,62.92,62.96,73262.0,53.9922,54.0608,53.9836,54.0179,73262.0
2018-11-29 10:50:00,62.95,62.99,62.84,62.87,76996.0,54.0094,54.0437,53.915,53.9407,76996.0
2018-11-29 11:00:00,62.86,62.89,62.8,62.85,35461.0,53.9321,53.9579,53.8807,53.9236,35461.0
2018-11-29 11:10:00,62.86,62.87,62.61,62.75,48702.0,53.9321,53.9407,53.7176,53.8378,48702.0
2018-11-29 11:20:00,62.75,62.9,62.74,62.9,54455.0,53.8378,53.9665,53.8292,53.9665,54455.0
2018-11-29 11:30:00,62.9,62.91,62.79,62.89,39673.0,53.9665,53.975,53.8721,53.9579,39673.0
2018-11-29 11:40:00,62.89,63.02,62.89,62.96,50325.0,53.9579,54.0694,53.9579,54.0179,50325.0
2018-11-29 11:50:00,62.96,63.12,62.93,63.1,45701.0,54.0179,54.1552,53.9922,54.138,45701.0
2018-11-29 12:00:00,63.1,63.14,63.06,63.12,36010.0,54.138,54.1724,54.1037,54.1552,36010.0
2018-11-29 12:10:00,63.12,63.2,63.1,63.15,29173.0,54.1552,54.2238,54.138,54.1809,29173.0
2018-11-29 12:20:00,63.14,63.17,63.12,63.16,19325.0,54.1724,54.1981,54.1552,54.1895,19325.0
2018-11-29 12:30:00,63.17,63.25,63.17,63.19,27704.0,54.1981,54.2667,54.1981,54.2153,27704.0
2018-11-29 12:40:00,63.19,63.22,63.17,63.22,33718.0,54.2153,54.241,54.1981,54.241,33718.0
2018-11-29 12:50:00,63.22,63.24,63.19,63.2,27867.0,54.241,54.2582,54.2153,54.2238,27867.0
2018-11-29 13:00:00,63.21,63.25,63.2,63.22,38926.0,54.2324,54.2667,54.2238,54.241,38926.0
2018-11-29 13:10:00,63.21,63.21,63.13,63.16,19402.0,54.2324,54.2324,54.1638,54.1895,19402.0
2018-11-29 13:20:00,63.16,63.18,63.06,63.11,28254.0,54.1895,54.2067,54.1037,54.1466,28254.0
2018-11-29 13:30:00,63.09,63.17,63.07,63.14,24039.0,54.1295,54.1981,54.1123,54.1724,24039.0
2018-11-29 13:40:00,63.14,63.17,62.99,63.08,47693.0,54.1724,54.1981,54.0437,54.1209,47693.0
2018-11-29 13:50:00,63.08,63.09,62.96,63.0,30225.0,54.1209,54.1295,54.0179,54.0523,30225.0
2018-11-29 14:00:00,63.0,63.07,63.0,63.02,29532.0,54.0523,54.1123,54.0523,54.0694,29532.0
2018-11-29 14:10:00,63.03,63.13,63.03,63.11,31755.0,54.078,54.1638,54.078,54.1466,31755.0
2018-11-29 14:20:00,63.1,63.13,63.07,63.07,30073.0,54.138,54.1638,54.1123,54.1123,30073.0
2018-11-29 14:30:00,63.06,63.12,63.04,63.09,31207.0,54.1037,54.1552,54.0866,54.1295,31207.0
2018-11-29 14:40:00,63.09,63.18,63.09,63.17,26492.0,54.1295,54.2067,54.1295,54.1981,26492.0
2018-11-29 14:50:00,63.16,63.29,63.14,63.28,37169.0,54.1895,54.3011,54.1724,54.2925,37169.0
2018-11-29 15:00:00,63.29,63.34,63.27,63.28,35764.0,54.3011,54.344,54.2839,54.2925,35764.0
2018-11-29 15:10:00,63.27,63.28,63.2,63.21,40307.0,54.2839,54.2925,54.2238,54.2324,40307.0
2018-11-29 15:20:00,63.21,63.22,63.12,63.18,48653.0,54.2324,54.241,54.1552,54.2067,48653.0
2018-11-29 15:30:00,63.18,63.23,63.14,63.15,52166.0,54.2067,54.2496,54.1724,54.1809,52166.0
2018-11-29 15:40:00,63.15,63.17,62.98,62.98,69290.0,54.1809,54.1981,54.0351,54.0351,69290.0
2018-11-29 15:50:00,62.99,63.08,62.96,63.04,182855.0,54.0437,54.1209,54.0179,54.0866,182855.0
2018-11-30 09:30:00,62.83,63.09,62.7,63.0,97136.0,53.9064,54.1295,53.7949,54.0523,97136.0
2018-11-30 09:40:00,63.01,63.1,62.84,62.87,29150.0,54.0608,54.138,53.915,53.9407,29150.0
2018-11-30 09:50:00,62.89,63.09,62.88,63.07,34942.0,53.9579,54.1295,53.9493,54.1123,34942.0
2018-11-30 10:00:00,63.05,63.14,63.03,63.1,30802.0,54.0952,54.1724,54.078,54.138,30802.0
2018-11-30 10:10:00,63.1,63.1,62.92,62.98,27146.0,54.138,54.138,53.9836,54.0351,27146.0
2018-11-30 10:20:00,62.97,63.0,62.88,62.92,30808.0,54.0265,54.0523,53.9493,53.9836,30808.0
2018-11-30 10:30:00,62.91,63.1,62.91,63.03,28241.0,53.975,54.138,53.975,54.078,28241.0
2018-11-30 10:40:00,63.03,63.08,62.96,63.08,23913.0,54.078,54.1209,54.0179,54.1209,23913.0
2018-11-30 10:50:00,63.09,63.16,63.05,63.15,31188.0,54.1295,54.1895,54.0952,54.1809,31188.0
2018-11-30 11:00:00,63.16,63.18,63.09,63.12,28794.0,54.1895,54.2067,54.1295,54.1552,28794.0
2018-11-30 11:10:00,63.13,63.13,62.92,62.93,33417.0,54.1638,54.1638,53.9836,53.9922,33417.0
2018-11-30 11:20:00,62.93,63.03,62.89,62.97,37841.0,53.9922,54.078,53.9579,54.0265,37841.0
2018-11-30 11:30:00,62.97,63.0,62.88,62.95,123327.0,54.0265,54.0523,53.9493,54.0094,123327.0
2018-11-30 11:40:00,62.95,62.96,62.9,62.94,18113.0,54.0094,54.0179,53.9665,54.0008,18113.0
2018-11-30 11:50:00,62.93,62.94,62.88,62.93,31625.0,53.9922,54.0008,53.9493,53.9922,31625.0
2018-11-30 12:00:00,62.93,62.98,62.92,62.96,29138.0,53.9922,54.0351,53.9836,54.0179,29138.0
2018-11-30 12:10:00,62.97,63.08,62.96,63.08,22818.0,54.0265,54.1209,54.0179,54.1209,22818.0
2018-11-30 12:20:00,63.08,63.13,63.06,63.08,27594.0,54.1209,54.1638,54.1037,54.1209,27594.0
2018-11-30 12:30:00,63.07,63.16,63.07,63.13,18106.0,54.1123,54.1895,54.1123,54.1638,18106.0
2018-11-30 12:40:00,63.13,63.23,63.12,63.23,20806.0,54.1638,54.2496,54.1552,54.2496,20806.0
2018-11-30 12:50:00,63.23,63.24,63.13,63.17,19695.0,54.2496,54.2582,54.1638,54.1981,19695.0
2018-11-30 13:00:00,63.18,63.26,63.18,63.24,26509.0,54.2067,54.2753,54.2067,54.2582,26509.0
2018-11-30 13:10:00,63.25,63.3,63.23,63.29,42594.0,54.2667,54.3096,54.2496,54.3011,42594.0
2018-11-30 13:20:00,63.28,63.33,63.24,63.32,27666.0,54.2925,54.3354,54.2582,54.3268,27666.0
2018-11-30 13:30:00,63.31,63.44,63.3,63.34,56311.0,54.3182,54.4298,54.3096,54.344,56311.0
2018-11-30 13:40:00,63.33,63.34,63.29,63.32,23927.0,54.3354,54.344,54.3011,54.3268,23927.0
2018-11-30 13:50:00,63.32,63.35,63.3,63.32,19881.0,54.3268,54.3525,54.3096,54.3268,19881.0
2018-11-30 14:00:00,63.32,63.34,63.27,63.27,37557.0,54.3268,54.344,54.2839,54.2839,37557.0
2018-11-30 14:10:00,63.27,63.31,63.24,63.26,29048.0,54.2839,54.3182,54.2582,54.2753,29048.0
2018-11-30 14:20:00,63.26,63.27,63.17,63.23,27588.0,54.2753,54.2839,54.1981,54.2496,27588.0
2018-11-30 14:30:00,63.22,63.27,63.21,63.26,22751.0,54.241,54.2839,54.2324,54.2753,22751.0
2018-11-30 14:40:00,63.25,63.31,63.24,63.29,24661.0,54.2667,54.3182,54.2582,54.3011,24661.0
2018-11-30 14:50:00,63.29,63.3,63.21,63.24,43182.0,54.3011,54.3096,54.2324,54.2582,43182.0
2018-11-30 15:00:00,63.24,63.3,63.22,63.29,30442.0,54.2582,54.3096,54.241,54.3011,30442.0
2018-11-30 15:10:00,63.3,63.31,63.23,63.3,33278.0,54.3096,54.3182,54.2496,54.3096,33278.0
2018-11-30 15:20:00,63.3,63.35,63.26,63.29,40166.0,54.3096,54.3525,54.2753,54.3011,40166.0
2018-11-30 15:30:00,63.29,63.34,63.28,63.33,51483.0,54.3011,54.344,54.2925,54.3354,51483.0
2018-11-30 15:40:00,63.34,63.36,63.3,63.34,101408.0,54.344,54.3611,54.3096,54.344,101408.0
2018-11-30 15:50:00,63.35,63.59,63.32,63.52,517654.0,54.3525,54.5585,54.3268,54.4984,517654.0
2018-12-03 09:30:00,63.46,63.71,63.32,63.59,191290.0,54.4469,54.6614,54.3268,54.5585,191290.0
2018-12-03 09:40:00,63.61,63.65,63.17,63.21,69930.0,54.5756,54.6099,54.1981,54.2324,69930.0
2018-12-03 09:50:00,63.22,63.56,63.19,63.55,91711.0,54.241,54.5327,54.2153,54.5241,91711.0
2018-12-03 10:00:00,63.57,63.64,63.37,63.38,68722.0,54.5413,54.6014,54.3697,54.3783,68722.0
2018-12-03 10:10:00,63.38,63.54,63.36,63.39,60809.0,54.3783,54.5156,54.3611,54.3869,60809.0
2018-12-03 10:20:00,63.38,63.49,63.28,63.49,83805.0,54.3783,54.4727,54.2925,54.4727,83805.0
2018-12-03 10:30:00,63.5,63.53,63.24,63.27,47088.0,54.4812,54.507,54.2582,54.2839,47088.0
2018-12-03 10:40:00,63.27,63.33,63.2,63.29,65819.0,54.2839,54.3354,54.2238,54.3011,65819.0
2018-12-03 10:50:00,63.3,63.34,63.12,63.16,113885.0,54.3096,54.344,54.1552,54.1895,113885.0
2018-12-03 11:00:00,63.18,63.23,63.11,63.23,54060.0,54.2067,54.2496,54.1466,54.2496,54060.0
2018-12-03 11:10:00,63.23,63.5,63.18,63.5,257417.0,54.2496,54.4812,54.2067,54.4812,257417.0
2018-12-03 11:20:00,63.5,63.56,63.38,63.48,90476.0,54.4812,54.5327,54.3783,54.4641,90476.0
2018-12-03 11:30:00,63.48,63.48,63.33,63.34,70396.0,54.4641,54.4641,54.3354,54.344,70396.0
2018-12-03 11:40:00,63.33,63.36,63.21,63.24,81488.0,54.3354,54.3611,54.2324,54.2582,81488.0
2018-12-03 11:50:00,63.25,63.55,63.25,63.54,72160.0,54.2667,54.5241,54.2667,54.5156,72160.0
2018-12-03 12:00:00,63.55,63.61,63.51,63.58,86308.0,54.5241,54.5756,54.4898,54.5499,86308.0
2018-12-03 12:10:00,63.57,63.58,63.44,63.49,44615.0,54.5413,54.5499,54.4298,54.4727,44615.0
2018-12-03 12:20:00,63.49,63.55,63.44,63.52,27546.0,54.4727,54.5241,54.4298,54.4984,27546.0
2018-12-03 12:30:00,63.52,63.68,63.51,63.64,39838.0,54.4984,54.6357,54.4898,54.6014,39838.0
2018-12-03 12:40:00,63.64,63.67,63.63,63.66,100674.0,54.6014,54.6271,54.5928,54.6185,100674.0
2018-12-03 12:50:00,63.64,63.75,63.64,63.69,53620.0,54.6014,54.6957,54.6014,54.6443,53620.0
2018-12-03 13:00:00,63.69,63.81,63.68,63.79,73202.0,54.6443,54.7472,54.6357,54.7301,73202.0
2018-12-03 13:10:00,63.79,63.9,63.76,63.86,67345.0,54.7301,54.8244,54.7043,54.7901,67345.0
2018-12-03 13:20:00,63.87,63.9,63.83,63.85,39737.0,54.7987,54.8244,54.7644,54.7815,39737.0
2018-12-03 13:30:00,63.84,63.86,63.69,63.7,30069.0,54.7729,54.7901,54.6443,54.6528,30069.0
2018-12-03 13:40:00,63.69,63.74,63.62,63.64,33359.0,54.6443,54.6872,54.5842,54.6014,33359.0
2018-12-03 13:50:00,63.63,63.64,63.47,63.48,90368.0,54.5928,54.6014,54.4555,54.4641,90368.0
2018-12-03 14:00:00,63.48,63.51,63.37,63.4,83450.0,54.4641,54.4898,54.3697,54.3954,83450.0
2018-12-03 14:10:00,63.4,63.47,63.38,63.46,63204.0,54.3954,54.4555,54.3783,54.4469,63204.0
2018-12-03 14:20:00,63.45,63.49,63.42,63.46,57087.0,54.4383,54.4727,54.4126,54.4469,57087.0
2018-12-03 14:30:00,63.45,63.45,63.38,63.42,50463.0,54.4383,54.4383,54.3783,54.4126,50463.0
2018-12-03 14:40:00,63.43,63.48,63.43,63.44,61362.0,54.4212,54.4641,54.4212,54.4298,61362.0
2018-12-03 14:50:00,63.44,63.45,63.34,63.35,50114.0,54.4298,54.4383,54.344,54.3525,50114.0
2018-12-03 15:00:00,63.35,63.43,63.31,63.4,68890.0,54.3525,54.4212,54.3182,54.3954,68890.0
2018-12-03 15:10:00,63.41,63.54,63.4,63.52,76752.0,54.404,54.5156,54.3954,54.4984,76752.0
2018-12-03 15:20:00,63.53,63.54,63.43,63.5,80049.0,54.507,54.5156,54.4212,54.4812,80049.0
2018-12-03 15:30:00,63.51,63.66,63.51,63.59,120696.0,54.4898,54.6185,54.4898,54.5585,120696.0
2018-12-03 15:40:00,63.59,63.66,63.56,63.6,139616.0,54.5585,54.6185,54.5327,54.567,139616.0
2018-12-03 15:50:00,63.59,63.76,63.53,63.75,355620.0,54.5585,54.7043,54.507,54.6957,355620.0
2018-12-04 09:30:00,64.01,64.61,63.69,63.73,160401.0,54.9188,55.4336,54.6443,54.6786,160401.0
2018-12-04 09:40:00,63.73,63.93,63.59,63.62,69453.0,54.6786,54.8502,54.5585,54.5842,69453.0
2018-12-04 09:50:00,63.62,63.73,63.57,63.6,75165.0,54.5842,54.6786,54.5413,54.567,75165.0
2018-12-04 10:00:00,63.6,63.81,63.59,63.73,65095.0,54.567,54.7472,54.5585,54.6786,65095.0
2018-12-04 10:10:00,63.72,63.72,63.45,63.45,154706.0,54.67,54.67,54.4383,54.4383,154706.0
2018-12-04 10:20:00,63.46,63.52,63.43,63.48,74813.0,54.4469,54.4984,54.4212,54.4641,74813.0
2018-12-04 10:30:00,63.48,63.76,63.44,63.73,94859.0,54.4641,54.7043,54.4298,54.6786,94859.0
2018-12-04 10:40:00,63.75,63.85,63.7,63.76,77197.0,54.6957,54.7815,54.6528,54.7043,77197.0
2018-12-04 10:50:00,63.77,63.82,63.74,63.77,113543.0,54.7129,54.7558,54.6872,54.7129,113543.0
2018-12-04 11:00:00,63.78,64.01,63.72,63.91,81446.0,54.7215,54.9188,54.67,54.833,81446.0
2018-12-04 11:10:00,63.91,63.99,63.85,63.97,63332.0,54.833,54.9016,54.7815,54.8845,63332.0
2018-12-04 11:20:00,63.96,64.15,63.94,64.11,94311.0,54.8759,55.0389,54.8587,55.0046,94311.0
2018-12-04 11:30:00,64.11,64.37,64.1,64.35,67339.0,55.0046,55.2277,54.996,55.2105,67339.0
2018-12-04 11:40:00,64.34,64.47,64.34,64.42,69233.0,55.2019,55.3135,55.2019,55.2706,69233.0
2018-12-04 11:50:00,64.41,64.41,64.21,64.23,62025.0,55.262,55.262,55.0904,55.1076,62025.0
2018-12-04 12:00:00,64.22,64.22,63.75,63.85,48692.0,55.099,55.099,54.6957,54.7815,48692.0
2018-12-04 12:10:00,63.87,63.9,63.67,63.76,38517.0,54.7987,54.8244,54.6271,54.7043,38517.0
2018-12-04 12:20:00,63.74,63.77,63.62,63.62,96097.0,54.6872,54.7129,54.5842,54.5842,96097.0
2018-12-04 12:30:00,63.63,63.75,63.44,63.68,50914.0,54.5928,54.6957,54.4298,54.6357,50914.0
2018-12-04 12:40:00,63.64,63.76,63.62,63.67,72256.0,54.6014,54.7043,54.5842,54.6271,72256.0
2018-12-04 12:50:00,63.67,63.74,63.61,63.69,33724.0,54.6271,54.6872,54.5756,54.6443,33724.0
2018-12-04 13:00:00,63.69,63.74,63.63,63.7,32953.0,54.6443,54.6872,54.5928,54.6528,32953.0
2018-12-04 13:10:00,63.69,63.74,63.6,63.67,41039.0,54.6443,54.6872,54.567,54.6271,41039.0
2018-12-04 13:20:00,63.67,63.67,63.41,63.5,49899.0,54.6271,54.6271,54.404,54.4812,49899.0
2018-12-04 13:30:00,63.5,63.67,63.46,63.52,46927.0,54.4812,54.6271,54.4469,54.4984,46927.0
2018-12-04 13:40:00,63.52,63.64,63.45,63.58,67915.0,54.4984,54.6014,54.4383,54.5499,67915.0
2018-12-04 13:50:00,63.57,63.68,63.5,63.59,67474.0,54.5413,54.6357,54.4812,54.5585,67474.0
2018-12-04 14:00:00,63.59,63.65,63.47,63.63,46101.0,54.5585,54.6099,54.4555,54.5928,46101.0
2018-12-04 14:10:00,63.63,63.71,63.57,63.61,40496.0,54.5928,54.6614,54.5413,54.5756,40496.0
2018-12-04 14:20:00,63.6,63.69,63.51,63.54,43304.0,54.567,54.6443,54.4898,54.5156,43304.0
2018-12-04 14:30:00,63.54,63.63,63.51,63.54,49076.0,54.5156,54.5928,54.4898,54.5156,49076.0
2018-12-04 14:40:00,63.54,63.66,63.51,63.62,35540.0,54.5156,54.6185,54.4898,54.5842,35540.0
2018-12-04 14:50:00,63.62,63.68,63.56,63.58,47027.0,54.5842,54.6357,54.5327,54.5499,47027.0
2018-12-04 15:00:00,63.58,63.58,63.4,63.44,54740.0,54.5499,54.5499,54.3954,54.4298,54740.0
2018-12-04 15:10:00,63.43,63.46,63.28,63.3,58441.0,54.4212,54.4469,54.2925,54.3096,58441.0
2018-12-04 15:20:00,63.31,63.34,63.11,63.15,55058.0,54.3182,54.344,54.1466,54.1809,55058.0
2018-12-04 15:30:00,63.15,63.33,63.11,63.19,80196.0,54.1809,54.3354,54.1466,54.2153,80196.0
2018-12-04 15:40:00,63.18,63.18,63.02,63.17,112994.0,54.2067,54.2067,54.0694,54.1981,112994.0
2018-12-04 15:50:00,63.18,63.2,62.99,63.09,280471.0,54.2067,54.2238,54.0437,54.1295,280471.0
2018-12-06 09:30:00,62.85,63.29,62.63,62.72,149823.0,53.9236,54.3011,53.7348,53.812,149823.0
2018-12-06 09:40:00,62.73,62.75,62.54,62.61,67774.0,53.8206,53.8378,53.6576,53.7176,67774.0
2018-12-06 09:50:00,62.62,62.68,62.26,62.27,55832.0,53.7262,53.7777,53.4174,53.4259,55832.0
2018-12-06 10:00:00,62.27,62.43,62.24,62.32,132843.0,53.4259,53.5632,53.4002,53.4688,132843.0
2018-12-06 10:10:00,62.34,62.35,62.05,62.05,145617.0,53.486,53.4946,53.2372,53.2372,145617.0
2018-12-06 10:20:00,62.05,62.12,61.92,61.97,81442.0,53.2372,53.2972,53.1256,53.1685,81442.0
2018-12-06 10:30:00,61.98,62.18,61.98,62.1,83737.0,53.1771,53.3487,53.1771,53.2801,83737.0
2018-12-06 10:40:00,62.1,62.15,62.0,62.04,96823.0,53.2801,53.323,53.1943,53.2286,96823.0
2018-12-06 10:50:00,62.05,62.22,62.04,62.16,135072.0,53.2372,53.383,53.2286,53.3316,135072.0
2018-12-06 11:00:00,62.15,62.3,62.13,62.17,186086.0,53.323,53.4517,53.3058,53.3401,186086.0
2018-12-06 11:10:00,62.17,62.19,61.92,62.1,117832.0,53.3401,53.3573,53.1256,53.2801,117832.0
2018-12-06 11:20:00,62.1,62.23,61.87,61.96,83831.0,53.2801,53.3916,53.0827,53.16,83831.0
2018-12-06 11:30:00,61.95,62.1,61.93,61.99,67503.0,53.1514,53.2801,53.1342,53.1857,67503.0
2018-12-06 11:40:00,62.0,62.13,61.96,62.06,66722.0,53.1943,53.3058,53.16,53.2458,66722.0
2018-12-06 11:50:00,62.07,62.17,61.97,62.02,70053.0,53.2543,53.3401,53.1685,53.2114,70053.0
2018-12-06 12:00:00,62.02,62.15,61.96,62.1,61367.0,53.2114,53.323,53.16,53.2801,61367.0
2018-12-06 12:10:00,62.1,62.22,62.03,62.09,62509.0,53.2801,53.383,53.22,53.2715,62509.0
2018-12-06 12:20:00,62.09,62.33,62.07,62.32,37603.0,53.2715,53.4774,53.2543,53.4688,37603.0
2018-12-06 12:30:00,62.33,62.51,62.28,62.48,103506.0,53.4774,53.6318,53.4345,53.6061,103506.0
2018-12-06 12:40:00,62.48,62.7,62.44,62.69,102339.0,53.6061,53.7949,53.5718,53.7863,102339.0
2018-12-06 12:50:00,62.68,62.85,62.63,62.8,101432.0,53.7777,53.9236,53.7348,53.8807,101432.0
2018-12-06 13:00:00,62.8,62.82,62.53,62.54,85092.0,53.8807,53.8978,53.649,53.6576,85092.0
2018-12-06 13:10:00,62.54,62.62,62.51,62.53,52556.0,53.6576,53.7262,53.6318,53.649,52556.0
2018-12-06 13:20:00,62.52,62.59,62.47,62.48,32451.0,53.6404,53.7005,53.5975,53.6061,32451.0
2018-12-06 13:30:00,62.47,62.54,62.35,62.52,61104.0,53.5975,53.6576,53.4946,53.6404,61104.0
2018-12-06 13:40:00,62.53,62.75,62.53,62.74,48456.0,53.649,53.8378,53.649,53.8292,48456.0
2018-12-06 13:50:00,62.75,62.85,62.7,62.85,59481.0,53.8378,53.9236,53.7949,53.9236,59481.0
2018-12-06 14:00:00,62.85,62.9,62.75,62.76,55466.0,53.9236,53.9665,53.8378,53.8463,55466.0
2018-12-06 14:10:00,62.76,62.79,62.61,62.64,56712.0,53.8463,53.8721,53.7176,53.7434,56712.0
2018-12-06 14:20:00,62.64,62.73,62.56,62.73,96617.0,53.7434,53.8206,53.6747,53.8206,96617.0
2018-12-06 14:30:00,62.74,62.76,62.64,62.72,38628.0,53.8292,53.8463,53.7434,53.812,38628.0
2018-12-06 14:40:00,62.7,62.84,62.53,62.59,47704.0,53.7949,53.915,53.649,53.7005,47704.0
2018-12-06 14:50:00,62.59,62.79,62.58,62.73,80391.0,53.7005,53.8721,53.6919,53.8206,80391.0
2018-12-06 15:00:00,62.75,62.86,62.64,62.7,83984.0,53.8378,53.9321,53.7434,53.7949,83984.0
2018-12-06 15:10:00,62.69,62.79,62.66,62.75,84049.0,53.7863,53.8721,53.7605,53.8378,84049.0
2018-12-06 15:20:00,62.74,62.85,62.7,62.83,78698.0,53.8292,53.9236,53.7949,53.9064,78698.0
2018-12-06 15:30:00,62.83,62.98,62.81,62.96,96747.0,53.9064,54.0351,53.8892,54.0179,96747.0
2018-12-06 15:40:00,62.94,63.17,62.89,63.16,127966.0,54.0008,54.1981,53.9579,54.1895,127966.0
2018-12-06 15:50:00,63.16,63.26,63.11,63.22,323472.0,54.1895,54.2753,54.1466,54.241,323472.0
2018-12-07 09:30:00,63.29,63.85,63.29,63.84,193972.0,54.3011,54.7815,54.3011,54.7729,193972.0
2018-12-07 09:40:00,63.84,64.13,63.78,64.06,140265.0,54.7729,55.0218,54.7215,54.9617,140265.0
2018-12-07 09:50:00,64.06,64.29,64.06,64.21,69023.0,54.9617,55.159,54.9617,55.0904,69023.0
2018-12-07 10:00:00,64.2,64.24,64.14,64.15,114401.0,55.0818,55.1161,55.0303,55.0389,114401.0
2018-12-07 10:10:00,64.15,64.22,63.88,63.91,66630.0,55.0389,55.099,54.8073,54.833,66630.0
2018-12-07 10:20:00,63.93,63.99,63.64,63.67,50615.0,54.8502,54.9016,54.6014,54.6271,50615.0
2018-12-07 10:30:00,63.65,63.69,63.41,63.57,46247.0,54.6099,54.6443,54.404,54.5413,46247.0
2018-12-07 10:40:00,63.57,63.67,63.52,63.6,41092.0,54.5413,54.6271,54.4984,54.567,41092.0
2018-12-07 10:50:00,63.6,63.79,63.54,63.76,50357.0,54.567,54.7301,54.5156,54.7043,50357.0
2018-12-07 11:00:00,63.76,63.82,63.64,63.69,39495.0,54.7043,54.7558,54.6014,54.6443,39495.0
2018-12-07 11:10:00,63.7,63.74,63.45,63.48,37406.0,54.6528,54.6872,54.4383,54.4641,37406.0
2018-12-07 11:20:00,63.48,63.49,63.34,63.39,34138.0,54.4641,54.4727,54.344,54.3869,34138.0
2018-12-07 11:30:00,63.39,63.55,63.38,63.5,34409.0,54.3869,54.5241,54.3783,54.4812,34409.0
2018-12-07 11:40:00,63.51,63.51,63.35,63.47,69408.0,54.4898,54.4898,54.3525,54.4555,69408.0
2018-12-07 11:50:00,63.46,63.48,63.36,63.38,94356.0,54.4469,54.4641,54.3611,54.3783,94356.0
2018-12-07 12:00:00,63.37,63.45,63.35,63.4,33333.0,54.3697,54.4383,54.3525,54.3954,33333.0
2018-12-07 12:10:00,63.39,63.58,63.39,63.43,37982.0,54.3869,54.5499,54.3869,54.4212,37982.0
2018-12-07 12:20:00,63.42,63.59,63.42,63.46,30571.0,54.4126,54.5585,54.4126,54.4469,30571.0
2018-12-07 12:30:00,63.44,63.46,63.28,63.31,33669.0,54.4298,54.4469,54.2925,54.3182,33669.0
2018-12-07 12:40:00,63.32,63.32,63.22,63.23,39028.0,54.3268,54.3268,54.241,54.2496,39028.0
2018-12-07 12:50:00,63.23,63.42,63.22,63.37,60617.0,54.2496,54.4126,54.241,54.3697,60617.0
2018-12-07 13:00:00,63.36,63.45,63.33,63.33,31388.0,54.3611,54.4383,54.3354,54.3354,31388.0
2018-12-07 13:10:00,63.33,63.36,63.19,63.21,38571.0,54.3354,54.3611,54.2153,54.2324,38571.0
2018-12-07 13:20:00,63.21,63.33,63.2,63.27,30599.0,54.2324,54.3354,54.2238,54.2839,30599.0
2018-12-07 13:30:00,63.26,63.28,63.11,63.13,47994.0,54.2753,54.2925,54.1466,54.1638,47994.0
2018-12-07 13:40:00,63.13,63.2,63.04,63.05,106229.0,54.1638,54.2238,54.0866,54.0952,106229.0
2018-12-07 13:50:00,63.06,63.11,62.99,63.02,43597.0,54.1037,54.1466,54.0437,54.0694,43597.0
2018-12-07 14:00:00,63.01,63.02,62.9,62.9,49906.0,54.0608,54.0694,53.9665,53.9665,49906.0
2018-12-07 14:10:00,62.9,63.01,62.83,63.0,59393.0,53.9665,54.0608,53.9064,54.0523,59393.0
2018-12-07 14:20:00,63.0,63.08,62.88,62.97,48420.0,54.0523,54.1209,53.9493,54.0265,48420.0
2018-12-07 14:30:00,62.98,62.99,62.88,62.88,40450.0,54.0351,54.0437,53.9493,53.9493,40450.0
2018-12-07 14:40:00,62.89,62.95,62.78,62.92,48667.0,53.9579,54.0094,53.8635,53.9836,48667.0
2018-12-07 14:50:00,62.92,62.99,62.74,62.76,61821.0,53.9836,54.0437,53.8292,53.8463,61821.0
2018-12-07 15:00:00,62.77,62.84,62.66,62.84,83386.0,53.8549,53.915,53.7605,53.915,83386.0
2018-12-07 15:10:00,62.84,62.91,62.72,62.79,85007.0,53.915,53.975,53.812,53.8721,85007.0
2018-12-07 15:20:00,62.8,62.85,62.7,62.8,93758.0,53.8807,53.9236,53.7949,53.8807,93758.0
2018-12-07 15:30:00,62.8,63.14,62.76,62.89,147710.0,53.8807,54.1724,53.8463,53.9579,147710.0
2018-12-07 15:40:00,62.88,62.91,62.73,62.73,203809.0,53.9493,53.975,53.8206,53.8206,203809.0
2018-12-07 15:50:00,62.74,62.89,62.71,62.71,428254.0,53.8292,53.9579,53.8034,53.8034,428254.0
2018-12-10 09:30:00,63.0,63.17,62.61,62.7,79322.0,54.0523,54.1981,53.7176,53.7949,79322.0
2018-12-10 09:40:00,62.71,62.71,62.47,62.47,52480.0,53.8034,53.8034,53.5975,53.5975,52480.0
2018-12-10 09:50:00,62.51,62.61,62.42,62.53,67040.0,53.6318,53.7176,53.5546,53.649,67040.0
2018-12-10 10:00:00,62.53,62.63,62.43,62.54,41915.0,53.649,53.7348,53.5632,53.6576,41915.0
2018-12-10 10:10:00,62.53,62.69,62.52,62.68,66055.0,53.649,53.7863,53.6404,53.7777,66055.0
2018-12-10 10:20:00,62.68,62.93,62.64,62.91,72980.0,53.7777,53.9922,53.7434,53.975,72980.0
2018-12-10 10:30:00,62.9,62.95,62.59,62.6,65884.0,53.9665,54.0094,53.7005,53.7091,65884.0
2018-12-10 10:40:00,62.61,62.66,62.55,62.55,54666.0,53.7176,53.7605,53.6662,53.6662,54666.0
2018-12-10 10:50:00,62.56,62.66,62.45,62.55,67551.0,53.6747,53.7605,53.5804,53.6662,67551.0
2018-12-10 11:00:00,62.59,62.6,62.18,62.25,69691.0,53.7005,53.7091,53.3487,53.4088,69691.0
2018-12-10 11:10:00,62.23,62.48,62.23,62.48,118226.0,53.3916,53.6061,53.3916,53.6061,118226.0
2018-12-10 11:20:00,62.46,62.58,62.43,62.54,81292.0,53.5889,53.6919,53.5632,53.6576,81292.0
2018-12-10 11:30:00,62.53,62.79,62.45,62.79,87827.0,53.649,53.8721,53.5804,53.8721,87827.0
2018-12-10 11:40:00,62.78,62.97,62.74,62.88,100103.0,53.8635,54.0265,53.8292,53.9493,100103.0
2018-12-10 11:50:00,62.88,62.95,62.7,62.79,55251.0,53.9493,54.0094,53.7949,53.8721,55251.0
2018-12-10 12:00:00,62.78,63.04,62.72,63.04,66352.0,53.8635,54.0866,53.812,54.0866,66352.0
2018-12-10 12:10:00,63.02,63.18,62.91,62.94,74394.0,54.0694,54.2067,53.975,54.0008,74394.0
2018-12-10 12:20:00,62.94,63.04,62.85,62.98,49822.0,54.0008,54.0866,53.9236,54.0351,49822.0
2018-12-10 12:30:00,62.96,63.25,62.96,63.22,47617.0,54.0179,54.2667,54.0179,54.241,47617.0
2018-12-10 12:40:00,63.23,63.46,63.22,63.44,67644.0,54.2496,54.4469,54.241,54.4298,67644.0
2018-12-10 12:50:00,63.46,63.55,63.42,63.46,85441.0,54.4469,54.5241,54.4126,54.4469,85441.0
2018-12-10 13:00:00,63.46,63.57,63.38,63.48,64522.0,54.4469,54.5413,54.3783,54.4641,64522.0
2018-12-10 13:10:00,63.46,63.62,63.43,63.51,64629.0,54.4469,54.5842,54.4212,54.4898,64629.0
2018-12-10 13:20:00,63.51,63.54,63.34,63.34,44535.0,54.4898,54.5156,54.344,54.344,44535.0
2018-12-10 13:30:00,63.35,63.57,63.34,63.52,56494.0,54.3525,54.5413,54.344,54.4984,56494.0
2018-12-10 13:40:00,63.51,63.53,63.4,63.48,34461.0,54.4898,54.507,54.3954,54.4641,34461.0
2018-12-10 13:50:00,63.49,63.62,63.47,63.51,141346.0,54.4727,54.5842,54.4555,54.4898,141346.0
2018-12-10 14:00:00,63.51,63.56,63.43,63.44,37745.0,54.4898,54.5327,54.4212,54.4298,37745.0
2018-12-10 14:10:00,63.44,63.45,63.24,63.28,46963.0,54.4298,54.4383,54.2582,54.2925,46963.0
2018-12-10 14:20:00,63.29,63.47,63.25,63.43,52785.0,54.3011,54.4555,54.2667,54.4212,52785.0
2018-12-10 14:30:00,63.43,63.62,63.43,63.57,35897.0,54.4212,54.5842,54.4212,54.5413,35897.0
2018-12-10 14:40:00,63.57,63.7,63.55,63.63,42499.0,54.5413,54.6528,54.5241,54.5928,42499.0
2018-12-10 14:50:00,63.62,63.68,63.42,63.44,65407.0,54.5842,54.6357,54.4126,54.4298,65407.0
2018-12-10 15:00:00,63.44,63.53,63.38,63.5,38674.0,54.4298,54.507,54.3783,54.4812,38674.0
2018-12-10 15:10:00,63.51,63.52,63.28,63.33,41412.0,54.4898,54.4984,54.2925,54.3354,41412.0
2018-12-10 15:20:00,63.33,63.48,63.33,63.46,43291.0,54.3354,54.4641,54.3354,54.4469,43291.0
2018-12-10 15:30:00,63.48,63.71,63.48,63.64,76530.0,54.4641,54.6614,54.4641,54.6014,76530.0
2018-12-10 15:40:00,63.64,63.67,63.56,63.61,89832.0,54.6014,54.6271,54.5327,54.5756,89832.0
2018-12-10 15:50:00,63.6,63.65,63.53,63.53,276602.0,54.567,54.6099,54.507,54.507,276602.0
2018-12-11 09:30:00,63.98,64.41,63.86,64.2,146091.0,54.8931,55.262,54.7901,55.0818,146091.0
2018-12-11 09:40:00,64.2,64.55,64.18,64.49,79441.0,55.0818,55.3821,55.0647,55.3306,79441.0
2018-12-11 09:50:00,64.49,64.57,64.38,64.45,62781.0,55.3306,55.3993,55.2363,55.2963,62781.0
2018-12-11 10:00:00,64.46,64.75,64.45,64.6,81650.0,55.3049,55.5537,55.2963,55.425,81650.0
2018-12-11 10:10:00,64.6,64.69,64.42,64.59,101203.0,55.425,55.5022,55.2706,55.4164,101203.0
2018-12-11 10:20:00,64.59,64.8,64.58,64.58,115633.0,55.4164,55.5966,55.4078,55.4078,115633.0
2018-12-11 10:30:00,64.58,64.76,64.46,64.75,79383.0,55.4078,55.5623,55.3049,55.5537,79383.0
2018-12-11 10:40:00,64.74,64.8,64.7,64.8,83805.0,55.5451,55.5966,55.5108,55.5966,83805.0
2018-12-11 10:50:00,64.79,64.96,64.69,64.91,71459.0,55.588,55.7339,55.5022,55.691,71459.0
2018-12-11 11:00:00,64.91,64.92,64.68,64.73,72242.0,55.691,55.6996,55.4936,55.5365,72242.0
2018-12-11 11:10:00,64.73,64.84,64.72,64.8,215181.0,55.5365,55.6309,55.528,55.5966,215181.0
2018-12-11 11:20:00,64.79,64.79,64.54,64.55,146466.0,55.588,55.588,55.3735,55.3821,146466.0
2018-12-11 11:30:00,64.56,64.6,64.44,64.5,97376.0,55.3907,55.425,55.2877,55.3392,97376.0
2018-12-11 11:40:00,64.5,64.52,64.34,64.47,77181.0,55.3392,55.3564,55.2019,55.3135,77181.0
2018-12-11 11:50:00,64.46,64.6,64.42,64.53,76359.0,55.3049,55.425,55.2706,55.365,76359.0
2018-12-11 12:00:00,64.54,64.54,64.2,64.3,66105.0,55.3735,55.3735,55.0818,55.1676,66105.0
2018-12-11 12:10:00,64.29,64.34,64.16,64.3,65728.0,55.159,55.2019,55.0475,55.1676,65728.0
2018-12-11 12:20:00,64.3,64.48,64.28,64.4,48764.0,55.1676,55.3221,55.1505,55.2534,48764.0
2018-12-11 12:30:00,64.39,64.48,64.3,64.36,45419.0,55.2448,55.3221,55.1676,55.2191,45419.0
2018-12-11 12:40:00,64.35,64.48,64.35,64.41,58254.0,55.2105,55.3221,55.2105,55.262,58254.0
2018-12-11 12:50:00,64.4,64.41,64.22,64.27,42543.0,55.2534,55.262,55.099,55.1419,42543.0
2018-12-11 13:00:00,64.27,64.44,64.23,64.44,55256.0,55.1419,55.2877,55.1076,55.2877,55256.0
2018-12-11 13:10:00,64.45,64.49,64.31,64.48,59407.0,55.2963,55.3306,55.1762,55.3221,59407.0
2018-12-11 13:20:00,64.47,64.53,64.4,64.47,52123.0,55.3135,55.365,55.2534,55.3135,52123.0
2018-12-11 13:30:00,64.46,64.49,64.37,64.49,54076.0,55.3049,55.3306,55.2277,55.3306,54076.0
2018-12-11 13:40:00,64.49,64.49,64.33,64.39,81464.0,55.3306,55.3306,55.1934,55.2448,81464.0
2018-12-11 13:50:00,64.4,64.43,64.33,64.34,62018.0,55.2534,55.2792,55.1934,55.2019,62018.0
2018-12-11 14:00:00,64.35,64.4,64.24,64.26,57081.0,55.2105,55.2534,55.1161,55.1333,57081.0
2018-12-11 14:10:00,64.26,64.48,64.25,64.46,67890.0,55.1333,55.3221,55.1247,55.3049,67890.0
2018-12-11 14:20:00,64.45,64.59,64.43,64.52,81305.0,55.2963,55.4164,55.2792,55.3564,81305.0
2018-12-11 14:30:00,64.52,64.59,64.48,64.52,70643.0,55.3564,55.4164,55.3221,55.3564,70643.0
2018-12-11 14:40:00,64.52,64.72,64.51,64.64,81301.0,55.3564,55.528,55.3478,55.4593,81301.0
2018-12-11 14:50:00,64.65,64.79,64.65,64.78,75885.0,55.4679,55.588,55.4679,55.5794,75885.0
2018-12-11 15:00:00,64.78,64.8,64.68,64.78,65265.0,55.5794,55.5966,55.4936,55.5794,65265.0
2018-12-11 15:10:00,64.78,65.0,64.77,64.89,74058.0,55.5794,55.7682,55.5709,55.6738,74058.0
2018-12-11 15:20:00,64.88,64.9,64.83,64.86,83714.0,55.6652,55.6824,55.6223,55.6481,83714.0
2018-12-11 15:30:00,64.86,64.95,64.72,64.78,112701.0,55.6481,55.7253,55.528,55.5794,112701.0
2018-12-11 15:40:00,64.77,64.77,64.64,64.7,182633.0,55.5709,55.5709,55.4593,55.5108,182633.0
2018-12-11 15:50:00,64.7,64.71,64.53,64.57,338099.0,55.5108,55.5194,55.365,55.3993,338099.0
2018-12-12 09:30:00,64.89,65.14,64.77,65.08,136028.0,55.6738,55.8883,55.5709,55.8368,136028.0
2018-12-12 09:40:00,65.05,65.05,64.92,65.03,58562.0,55.8111,55.8111,55.6996,55.7939,58562.0
2018-12-12 09:50:00,65.03,65.09,64.96,65.08,58647.0,55.7939,55.8454,55.7339,55.8368,58647.0
2018-12-12 10:00:00,65.09,65.23,65.01,65.21,69973.0,55.8454,55.9655,55.7768,55.9484,69973.0
2018-12-12 10:10:00,65.21,65.22,65.04,65.15,87042.0,55.9484,55.957,55.8025,55.8969,87042.0
2018-12-12 10:20:00,65.14,65.27,65.04,65.22,68244.0,55.8883,55.9998,55.8025,55.957,68244.0
2018-12-12 10:30:00,65.22,65.22,64.99,64.99,96285.0,55.957,55.957,55.7596,55.7596,96285.0
2018-12-12 10:40:00,64.99,65.07,64.92,65.03,113232.0,55.7596,55.8283,55.6996,55.7939,113232.0
2018-12-12 10:50:00,65.05,65.22,65.05,65.2,59550.0,55.8111,55.957,55.8111,55.9398,59550.0
2018-12-12 11:00:00,65.19,65.24,65.12,65.22,53707.0,55.9312,55.9741,55.8712,55.957,53707.0
2018-12-12 11:10:00,65.21,65.24,65.08,65.15,63837.0,55.9484,55.9741,55.8368,55.8969,63837.0
2018-12-12 11:20:00,65.15,65.15,64.83,64.88,57770.0,55.8969,55.8969,55.6223,55.6652,57770.0
2018-12-12 11:30:00,64.88,65.02,64.85,64.97,68563.0,55.6652,55.7854,55.6395,55.7425,68563.0
2018-12-12 11:40:00,64.97,65.09,64.95,65.09,72876.0,55.7425,55.8454,55.7253,55.8454,72876.0
2018-12-12 11:50:00,65.09,65.09,64.94,65.05,65805.0,55.8454,55.8454,55.7167,55.8111,65805.0
2018-12-12 12:00:00,65.06,65.09,64.91,65.02,203656.0,55.8197,55.8454,55.691,55.7854,203656.0
2018-12-12 12:10:00,65.04,65.23,65.04,65.23,128381.0,55.8025,55.9655,55.8025,55.9655,128381.0
2018-12-12 12:20:00,65.22,65.27,65.15,65.2,39911.0,55.957,55.9998,55.8969,55.9398,39911.0
2018-12-12 12:30:00,65.2,65.21,65.0,65.03,42494.0,55.9398,55.9484,55.7682,55.7939,42494.0
2018-12-12 12:40:00,65.03,65.05,64.94,65.0,55643.0,55.7939,55.8111,55.7167,55.7682,55643.0
2018-12-12 12:50:00,64.99,65.16,64.99,65.13,515081.0,55.7596,55.9055,55.7596,55.8797,515081.0
2018-12-12 13:00:00,65.14,65.14,65.01,65.03,45059.0,55.8883,55.8883,55.7768,55.7939,45059.0
2018-12-12 13:10:00,65.03,65.16,65.02,65.09,91596.0,55.7939,55.9055,55.7854,55.8454,91596.0
2018-12-12 13:20:00,65.09,65.14,65.08,65.09,46659.0,55.8454,55.8883,55.8368,55.8454,46659.0
2018-12-12 13:30:00,65.09,65.16,65.07,65.13,58200.0,55.8454,55.9055,55.8283,55.8797,58200.0
2018-12-12 13:40:00,65.12,65.13,65.07,65.1,40509.0,55.8712,55.8797,55.8283,55.854,40509.0
2018-12-12 13:50:00,65.09,65.17,65.05,65.14,77068.0,55.8454,55.9141,55.8111,55.8883,77068.0
2018-12-12 14:00:00,65.15,65.16,65.07,65.11,81727.0,55.8969,55.9055,55.8283,55.8626,81727.0
2018-12-12 14:10:00,65.11,65.14,65.05,65.13,56486.0,55.8626,55.8883,55.8111,55.8797,56486.0
2018-12-12 14:20:00,65.13,65.14,65.02,65.09,119205.0,55.8797,55.8883,55.7854,55.8454,119205.0
2018-12-12 14:30:00,65.1,65.31,65.03,65.23,196292.0,55.854,56.0342,55.7939,55.9655,196292.0
2018-12-12 14:40:00,65.24,65.24,65.11,65.19,48574.0,55.9741,55.9741,55.8626,55.9312,48574.0
2018-12-12 14:50:00,65.18,65.26,65.15,65.23,52582.0,55.9226,55.9913,55.8969,55.9655,52582.0
2018-12-12 15:00:00,65.24,65.39,65.18,65.38,94830.0,55.9741,56.1028,55.9226,56.0942,94830.0
2018-12-12 15:10:00,65.38,65.42,65.29,65.34,89311.0,56.0942,56.1285,56.017,56.0599,89311.0
2018-12-12 15:20:00,65.33,65.46,65.31,65.41,88945.0,56.0513,56.1629,56.0342,56.12,88945.0
2018-12-12 15:30:00,65.41,65.6,65.38,65.58,186680.0,56.12,56.283,56.0942,56.2658,186680.0
2018-12-12 15:40:00,65.58,65.64,65.38,65.39,229674.0,56.2658,56.3173,56.0942,56.1028,229674.0
2018-12-12 15:50:00,65.39,65.39,65.24,65.28,371256.0,56.1028,56.1028,55.9741,56.0084,371256.0
2018-12-13 09:30:00,65.36,65.88,65.36,65.77,155142.0,56.0771,56.5232,56.0771,56.4288,155142.0
2018-12-13 09:40:00,65.75,65.8,65.31,65.33,91015.0,56.4117,56.4546,56.0342,56.0513,91015.0
2018-12-13 09:50:00,65.34,65.36,65.16,65.3,75685.0,56.0599,56.0771,55.9055,56.0256,75685.0
2018-12-13 10:00:00,65.31,65.71,65.31,65.61,71607.0,56.0342,56.3774,56.0342,56.2916,71607.0
2018-12-13 10:10:00,65.61,65.78,65.56,65.78,90964.0,56.2916,56.4374,56.2487,56.4374,90964.0
2018-12-13 10:20:00,65.79,65.8,65.51,65.55,117607.0,56.446,56.4546,56.2058,56.2401,117607.0
2018-12-13 10:30:00,65.54,65.63,65.47,65.56,109087.0,56.2315,56.3087,56.1714,56.2487,109087.0
2018-12-13 10:40:00,65.56,65.7,65.46,65.51,98151.0,56.2487,56.3688,56.1629,56.2058,98151.0
2018-12-13 10:50:00,65.51,65.58,65.3,65.56,88348.0,56.2058,56.2658,56.0256,56.2487,88348.0
2018-12-13 11:00:00,65.55,65.72,65.53,65.64,83383.0,56.2401,56.3859,56.2229,56.3173,83383.0
2018-12-13 11:10:00,65.64,65.68,65.51,65.6,83150.0,56.3173,56.3516,56.2058,56.283,83150.0
2018-12-13 11:20:00,65.61,65.61,65.42,65.52,67490.0,56.2916,56.2916,56.1285,56.2143,67490.0
2018-12-13 11:30:00,65.52,65.62,65.48,65.53,61182.0,56.2143,56.3001,56.18,56.2229,61182.0
2018-12-13 11:40:00,65.53,65.6,65.42,65.6,59245.0,56.2229,56.283,56.1285,56.283,59245.0
2018-12-13 11:50:00,65.59,65.65,65.37,65.37,99253.0,56.2744,56.3259,56.0856,56.0856,99253.0
2018-12-13 12:00:00,65.36,65.42,65.3,65.32,64815.0,56.0771,56.1285,56.0256,56.0427,64815.0
2018-12-13 12:10:00,65.33,65.42,65.27,65.33,74127.0,56.0513,56.1285,55.9998,56.0513,74127.0
2018-12-13 12:20:00,65.32,65.35,65.27,65.31,56110.0,56.0427,56.0685,55.9998,56.0342,56110.0
2018-12-13 12:30:00,65.31,65.41,65.28,65.4,58138.0,56.0342,56.12,56.0084,56.1114,58138.0
2018-12-13 12:40:00,65.4,65.43,65.28,65.32,54196.0,56.1114,56.1371,56.0084,56.0427,54196.0
2018-12-13 12:50:00,65.32,65.36,65.27,65.35,58187.0,56.0427,56.0771,55.9998,56.0685,58187.0
2018-12-13 13:00:00,65.34,65.39,65.27,65.35,79083.0,56.0599,56.1028,55.9998,56.0685,79083.0
2018-12-13 13:10:00,65.34,65.38,65.27,65.32,41305.0,56.0599,56.0942,55.9998,56.0427,41305.0
2018-12-13 13:20:00,65.32,65.35,65.13,65.17,53017.0,56.0427,56.0685,55.8797,55.9141,53017.0
2018-12-13 13:30:00,65.18,65.33,65.17,65.33,66348.0,55.9226,56.0513,55.9141,56.0513,66348.0
2018-12-13 13:40:00,65.34,65.38,65.22,65.22,44300.0,56.0599,56.0942,55.957,55.957,44300.0
2018-12-13 13:50:00,65.22,65.27,65.19,65.23,50402.0,55.957,55.9998,55.9312,55.9655,50402.0
2018-12-13 14:00:00,65.23,65.25,65.19,65.22,86397.0,55.9655,55.9827,55.9312,55.957,86397.0
2018-12-13 14:10:00,65.22,65.28,65.16,65.25,80899.0,55.957,56.0084,55.9055,55.9827,80899.0
2018-12-13 14:20:00,65.26,65.31,65.19,65.31,71192.0,55.9913,56.0342,55.9312,56.0342,71192.0
2018-12-13 14:30:00,65.31,65.31,65.24,65.28,43257.0,56.0342,56.0342,55.9741,56.0084,43257.0
2018-12-13 14:40:00,65.29,65.38,65.28,65.34,41037.0,56.017,56.0942,56.0084,56.0599,41037.0
2018-12-13 14:50:00,65.34,65.54,65.34,65.5,73101.0,56.0599,56.2315,56.0599,56.1972,73101.0
2018-12-13 15:00:00,65.51,65.53,65.45,65.47,74276.0,56.2058,56.2229,56.1543,56.1714,74276.0
2018-12-13 15:10:00,65.46,65.65,65.44,65.63,68561.0,56.1629,56.3259,56.1457,56.3087,68561.0
2018-12-13 15:20:00,65.63,65.66,65.45,65.49,77094.0,56.3087,56.3345,56.1543,56.1886,77094.0
2018-12-13 15:30:00,65.47,65.54,65.43,65.5,86308.0,56.1714,56.2315,56.1371,56.1972,86308.0
2018-12-13 15:40:00,65.5,65.57,65.46,65.46,203519.0,56.1972,56.2572,56.1629,56.1629,203519.0
2018-12-13 15:50:00,65.46,65.5,65.42,65.48,321595.0,56.1629,56.1972,56.1285,56.18,321595.0
2018-12-14 09:30:00,65.11,65.39,64.88,65.23,143748.0,55.8626,56.1028,55.6652,55.9655,143748.0
2018-12-14 09:40:00,65.22,65.22,64.88,64.92,77174.0,55.957,55.957,55.6652,55.6996,77174.0
2018-12-14 09:50:00,64.9,65.21,64.89,65.15,89484.0,55.6824,55.9484,55.6738,55.8969,89484.0
2018-12-14 10:00:00,65.15,65.28,65.04,65.27,135313.0,55.8969,56.0084,55.8025,55.9998,135313.0
2018-12-14 10:10:00,65.28,65.36,65.19,65.26,128415.0,56.0084,56.0771,55.9312,55.9913,128415.0
2018-12-14 10:20:00,65.25,65.45,65.23,65.32,89446.0,55.9827,56.1543,55.9655,56.0427,89446.0
2018-12-14 10:30:00,65.32,65.39,65.16,65.39,107506.0,56.0427,56.1028,55.9055,56.1028,107506.0
2018-12-14 10:40:00,65.39,65.65,65.37,65.37,162978.0,56.1028,56.3259,56.0856,56.0856,162978.0
2018-12-14 10:50:00,65.38,65.55,65.33,65.42,153886.0,56.0942,56.2401,56.0513,56.1285,153886.0
2018-12-14 11:00:00,65.42,65.51,65.4,65.42,72387.0,56.1285,56.2058,56.1114,56.1285,72387.0
2018-12-14 11:10:00,65.42,65.49,65.38,65.4,79757.0,56.1285,56.1886,56.0942,56.1114,79757.0
2018-12-14 11:20:00,65.4,65.42,65.21,65.28,192726.0,56.1114,56.1285,55.9484,56.0084,192726.0
2018-12-14 11:30:00,65.28,65.5,65.28,65.42,62801.0,56.0084,56.1972,56.0084,56.1285,62801.0
2018-12-14 11:40:00,65.41,65.5,65.38,65.41,64935.0,56.12,56.1972,56.0942,56.12,64935.0
2018-12-14 11:50:00,65.4,65.4,65.22,65.25,75673.0,56.1114,56.1114,55.957,55.9827,75673.0
2018-12-14 12:00:00,65.26,65.33,65.21,65.21,48443.0,55.9913,56.0513,55.9484,55.9484,48443.0
2018-12-14 12:10:00,65.21,65.36,65.18,65.35,50674.0,55.9484,56.0771,55.9226,56.0685,50674.0
2018-12-14 12:20:00,65.35,65.45,65.33,65.45,37857.0,56.0685,56.1543,56.0513,56.1543,37857.0
2018-12-14 12:30:00,65.44,65.55,65.41,65.42,51323.0,56.1457,56.2401,56.12,56.1285,51323.0
2018-12-14 12:40:00,65.42,65.44,65.31,65.37,34223.0,56.1285,56.1457,56.0342,56.0856,34223.0
2018-12-14 12:50:00,65.38,65.41,65.34,65.35,37183.0,56.0942,56.12,56.0599,56.0685,37183.0
2018-12-14 13:00:00,65.35,65.43,65.26,65.42,42843.0,56.0685,56.1371,55.9913,56.1285,42843.0
2018-12-14 13:10:00,65.43,65.62,65.4,65.56,68114.0,56.1371,56.3001,56.1114,56.2487,68114.0
2018-12-14 13:20:00,65.55,65.55,65.46,65.53,51514.0,56.2401,56.2401,56.1629,56.2229,51514.0
2018-12-14 13:30:00,65.53,65.58,65.43,65.48,55316.0,56.2229,56.2658,56.1371,56.18,55316.0
2018-12-14 13:40:00,65.48,65.57,65.47,65.52,51160.0,56.18,56.2572,56.1714,56.2143,51160.0
2018-12-14 13:50:00,65.52,65.53,65.36,65.37,50757.0,56.2143,56.2229,56.0771,56.0856,50757.0
2018-12-14 14:00:00,65.38,65.44,65.37,65.41,49118.0,56.0942,56.1457,56.0856,56.12,49118.0
2018-12-14 14:10:00,65.4,65.43,65.34,65.37,51324.0,56.1114,56.1371,56.0599,56.0856,51324.0
2018-12-14 14:20:00,65.38,65.44,65.35,65.39,47939.0,56.0942,56.1457,56.0685,56.1028,47939.0
2018-12-14 14:30:00,65.39,65.39,65.24,65.25,52291.0,56.1028,56.1028,55.9741,55.9827,52291.0
2018-12-14 14:40:00,65.25,65.34,65.21,65.22,58449.0,55.9827,56.0599,55.9484,55.957,58449.0
2018-12-14 14:50:00,65.23,65.43,65.2,65.38,68674.0,55.9655,56.1371,55.9398,56.0942,68674.0
2018-12-14 15:00:00,65.38,65.45,65.25,65.27,76714.0,56.0942,56.1543,55.9827,55.9998,76714.0
2018-12-14 15:10:00,65.27,65.46,65.26,65.4,170670.0,55.9998,56.1629,55.9913,56.1114,170670.0
2018-12-14 15:20:00,65.39,65.39,65.21,65.21,62933.0,56.1028,56.1028,55.9484,55.9484,62933.0
2018-12-14 15:30:00,65.21,65.24,65.07,65.07,283071.0,55.9484,55.9741,55.8283,55.8283,283071.0
2018-12-14 15:40:00,65.07,65.18,65.06,65.11,226249.0,55.8283,55.9226,55.8197,55.8626,226249.0
2018-12-14 15:50:00,65.11,65.29,65.08,65.2,448286.0,55.8626,56.017,55.8368,55.9398,448286.0
2018-12-17 09:30:00,65.15,65.35,64.93,65.1,164408.0,55.8969,56.0685,55.7081,55.854,164408.0
2018-12-17 09:40:00,65.07,65.07,64.74,64.76,58972.0,55.8283,55.8283,55.5451,55.5623,58972.0
2018-12-17 09:50:00,64.75,64.77,64.48,64.62,61873.0,55.5537,55.5709,55.3221,55.4422,61873.0
2018-12-17 10:00:00,64.61,64.61,64.41,64.47,112268.0,55.4336,55.4336,55.262,55.3135,112268.0
2018-12-17 10:10:00,64.47,64.56,64.36,64.37,56099.0,55.3135,55.3907,55.2191,55.2277,56099.0
2018-12-17 10:20:00,64.37,64.39,64.12,64.15,46977.0,55.2277,55.2448,55.0132,55.0389,46977.0
2018-12-17 10:30:00,64.16,64.21,64.03,64.04,50242.0,55.0475,55.0904,54.936,54.9445,50242.0
2018-12-17 10:40:00,64.03,64.32,64.01,64.26,49244.0,54.936,55.1848,54.9188,55.1333,49244.0
2018-12-17 10:50:00,64.28,64.28,64.01,64.02,61647.0,55.1505,55.1505,54.9188,54.9274,61647.0
2018-12-17 11:00:00,64.02,64.23,64.02,64.19,55670.0,54.9274,55.1076,54.9274,55.0732,55670.0
2018-12-17 11:10:00,64.19,64.22,64.01,64.06,49223.0,55.0732,55.099,54.9188,54.9617,49223.0
2018-12-17 11:20:00,64.06,64.09,63.87,63.87,66454.0,54.9617,54.9874,54.7987,54.7987,66454.0
2018-12-17 11:30:00,63.89,63.98,63.83,63.98,62028.0,54.8158,54.8931,54.7644,54.8931,62028.0
2018-12-17 11:40:00,63.98,64.01,63.81,63.94,47342.0,54.8931,54.9188,54.7472,54.8587,47342.0
2018-12-17 11:50:00,63.95,63.97,63.86,63.92,62274.0,54.8673,54.8845,54.7901,54.8416,62274.0
2018-12-17 12:00:00,63.91,63.93,63.85,63.86,51394.0,54.833,54.8502,54.7815,54.7901,51394.0
2018-12-17 12:10:00,63.86,63.86,63.55,63.56,71457.0,54.7901,54.7901,54.5241,54.5327,71457.0
2018-12-17 12:20:00,63.56,63.6,63.46,63.46,74110.0,54.5327,54.567,54.4469,54.4469,74110.0
2018-12-17 12:30:00,63.46,63.54,63.38,63.4,76361.0,54.4469,54.5156,54.3783,54.3954,76361.0
2018-12-17 12:40:00,63.39,63.41,63.19,63.36,136232.0,54.3869,54.404,54.2153,54.3611,136232.0
2018-12-17 12:50:00,63.35,63.37,63.17,63.25,83180.0,54.3525,54.3697,54.1981,54.2667,83180.0
2018-12-17 13:00:00,63.25,63.56,63.2,63.54,93731.0,54.2667,54.5327,54.2238,54.5156,93731.0
2018-12-17 13:10:00,63.53,63.57,63.45,63.46,64773.0,54.507,54.5413,54.4383,54.4469,64773.0
2018-12-17 13:20:00,63.46,63.53,63.36,63.39,53910.0,54.4469,54.507,54.3611,54.3869,53910.0
2018-12-17 13:30:00,63.37,63.46,63.22,63.28,70585.0,54.3697,54.4469,54.241,54.2925,70585.0
2018-12-17 13:40:00,63.29,63.29,63.01,63.07,91088.0,54.3011,54.3011,54.0608,54.1123,91088.0
2018-12-17 13:50:00,63.08,63.15,63.03,63.03,60685.0,54.1209,54.1809,54.078,54.078,60685.0
2018-12-17 14:00:00,63.03,63.05,62.84,62.86,78007.0,54.078,54.0952,53.915,53.9321,78007.0
2018-12-17 14:10:00,62.86,63.03,62.84,62.99,96474.0,53.9321,54.078,53.915,54.0437,96474.0
2018-12-17 14:20:00,62.99,63.12,62.94,62.97,77049.0,54.0437,54.1552,54.0008,54.0265,77049.0
2018-12-17 14:30:00,62.97,63.05,62.88,62.92,67217.0,54.0265,54.0952,53.9493,53.9836,67217.0
2018-12-17 14:40:00,62.92,63.11,62.91,63.01,193200.0,53.9836,54.1466,53.975,54.0608,193200.0
2018-12-17 14:50:00,63.0,63.01,62.8,62.81,104323.0,54.0523,54.0608,53.8807,53.8892,104323.0
2018-12-17 15:00:00,62.79,62.97,62.77,62.9,86637.0,53.8721,54.0265,53.8549,53.9665,86637.0
2018-12-17 15:10:00,62.89,63.13,62.84,62.86,99341.0,53.9579,54.1638,53.915,53.9321,99341.0
2018-12-17 15:20:00,62.86,62.89,62.59,62.66,135549.0,53.9321,53.9579,53.7005,53.7605,135549.0
2018-12-17 15:30:00,62.66,62.68,62.52,62.53,196577.0,53.7605,53.7777,53.6404,53.649,196577.0
2018-12-17 15:40:00,62.53,62.72,62.42,62.51,265689.0,53.649,53.812,53.5546,53.6318,265689.0
2018-12-17 15:50:00,62.51,62.93,62.51,62.93,594754.0,53.6318,53.9922,53.6318,53.9922,594754.0
2018-12-18 09:30:00,63.39,63.44,63.05,63.31,135156.0,54.3869,54.4298,54.0952,54.3182,135156.0
2018-12-18 09:40:00,63.3,63.33,63.14,63.26,62114.0,54.3096,54.3354,54.1724,54.2753,62114.0
2018-12-18 09:50:00,63.26,63.26,63.06,63.13,56301.0,54.2753,54.2753,54.1037,54.1638,56301.0
2018-12-18 10:00:00,63.13,63.15,62.88,63.05,56274.0,54.1638,54.1809,53.9493,54.0952,56274.0
2018-12-18 10:10:00,63.06,63.08,62.83,62.94,38912.0,54.1037,54.1209,53.9064,54.0008,38912.0
2018-12-18 10:20:00,62.96,62.98,62.71,62.92,163878.0,54.0179,54.0351,53.8034,53.9836,163878.0
2018-12-18 10:30:00,62.93,62.96,62.76,62.88,71239.0,53.9922,54.0179,53.8463,53.9493,71239.0
2018-12-18 10:40:00,62.88,62.94,62.77,62.86,87955.0,53.9493,54.0008,53.8549,53.9321,87955.0
2018-12-18 10:50:00,62.85,62.98,62.76,62.76,85294.0,53.9236,54.0351,53.8463,53.8463,85294.0
2018-12-18 11:00:00,62.78,62.82,62.61,62.77,56271.0,53.8635,53.8978,53.7176,53.8549,56271.0
2018-12-18 11:10:00,62.78,62.89,62.75,62.83,66115.0,53.8635,53.9579,53.8378,53.9064,66115.0
2018-12-18 11:20:00,62.83,62.99,62.8,62.95,57238.0,53.9064,54.0437,53.8807,54.0094,57238.0
2018-12-18 11:30:00,62.95,63.19,62.95,63.14,59644.0,54.0094,54.2153,54.0094,54.1724,59644.0
2018-12-18 11:40:00,63.15,63.17,62.96,63.04,67672.0,54.1809,54.1981,54.0179,54.0866,67672.0
2018-12-18 11:50:00,63.03,63.1,62.89,62.9,53832.0,54.078,54.138,53.9579,53.9665,53832.0
2018-12-18 12:00:00,62.88,63.06,62.86,63.02,49713.0,53.9493,54.1037,53.9321,54.0694,49713.0
2018-12-18 12:10:00,63.02,63.05,62.9,63.03,40997.0,54.0694,54.0952,53.9665,54.078,40997.0
2018-12-18 12:20:00,63.04,63.05,62.83,62.84,37306.0,54.0866,54.0952,53.9064,53.915,37306.0
2018-12-18 12:30:00,62.85,62.88,62.73,62.76,41132.0,53.9236,53.9493,53.8206,53.8463,41132.0
2018-12-18 12:40:00,62.77,62.78,62.51,62.56,71528.0,53.8549,53.8635,53.6318,53.6747,71528.0
2018-12-18 12:50:00,62.57,62.74,62.52,62.68,42101.0,53.6833,53.8292,53.6404,53.7777,42101.0
2018-12-18 13:00:00,62.69,62.76,62.61,62.72,30409.0,53.7863,53.8463,53.7176,53.812,30409.0
2018-12-18 13:10:00,62.71,62.76,62.63,62.65,52476.0,53.8034,53.8463,53.7348,53.752,52476.0
2018-12-18 13:20:00,62.66,62.79,62.65,62.71,56183.0,53.7605,53.8721,53.752,53.8034,56183.0
2018-12-18 13:30:00,62.71,62.81,62.67,62.77,46755.0,53.8034,53.8892,53.7691,53.8549,46755.0
2018-12-18 13:40:00,62.77,62.81,62.69,62.74,44991.0,53.8549,53.8892,53.7863,53.8292,44991.0
2018-12-18 13:50:00,62.74,62.75,62.6,62.67,57255.0,53.8292,53.8378,53.7091,53.7691,57255.0
2018-12-18 14:00:00,62.67,62.75,62.61,62.75,46953.0,53.7691,53.8378,53.7176,53.8378,46953.0
2018-12-18 14:10:00,62.76,62.78,62.63,62.71,49287.0,53.8463,53.8635,53.7348,53.8034,49287.0
2018-12-18 14:20:00,62.71,62.71,62.63,62.65,49398.0,53.8034,53.8034,53.7348,53.752,49398.0
2018-12-18 14:30:00,62.65,62.66,62.48,62.54,46278.0,53.752,53.7605,53.6061,53.6576,46278.0
2018-12-18 14:40:00,62.55,62.58,62.26,62.4,65006.0,53.6662,53.6919,53.4174,53.5375,65006.0
2018-12-18 14:50:00,62.4,62.41,62.13,62.13,52185.0,53.5375,53.546,53.3058,53.3058,52185.0
2018-12-18 15:00:00,62.14,62.28,62.01,62.08,81010.0,53.3144,53.4345,53.2029,53.2629,81010.0
2018-12-18 15:10:00,62.08,62.36,62.05,62.29,55444.0,53.2629,53.5032,53.2372,53.4431,55444.0
2018-12-18 15:20:00,62.28,62.3,62.09,62.15,82851.0,53.4345,53.4517,53.2715,53.323,82851.0
2018-12-18 15:30:00,62.16,62.37,62.16,62.29,137445.0,53.3316,53.5117,53.3316,53.4431,137445.0
2018-12-18 15:40:00,62.28,62.7,62.27,62.64,202093.0,53.4345,53.7949,53.4259,53.7434,202093.0
2018-12-18 15:50:00,62.65,62.68,62.44,62.45,332917.0,53.752,53.7777,53.5718,53.5804,332917.0
2018-12-19 09:30:00,62.43,62.8,62.23,62.66,117875.0,53.5632,53.8807,53.3916,53.7605,117875.0
2018-12-19 09:40:00,62.66,62.66,62.3,62.37,60795.0,53.7605,53.7605,53.4517,53.5117,60795.0
2018-12-19 09:50:00,62.39,62.55,62.22,62.43,73737.0,53.5289,53.6662,53.383,53.5632,73737.0
2018-12-19 10:00:00,62.44,62.54,62.38,62.5,56742.0,53.5718,53.6576,53.5203,53.6233,56742.0
2018-12-19 10:10:00,62.48,62.63,62.4,62.55,79877.0,53.6061,53.7348,53.5375,53.6662,79877.0
2018-12-19 10:20:00,62.55,62.65,62.47,62.58,106502.0,53.6662,53.752,53.5975,53.6919,106502.0
2018-12-19 10:30:00,62.56,62.76,62.49,62.69,117728.0,53.6747,53.8463,53.6147,53.7863,117728.0
2018-12-19 10:40:00,62.7,62.83,62.69,62.76,39576.0,53.7949,53.9064,53.7863,53.8463,39576.0
2018-12-19 10:50:00,62.77,62.85,62.71,62.77,32850.0,53.8549,53.9236,53.8034,53.8549,32850.0
2018-12-19 11:00:00,62.78,62.78,62.71,62.71,31805.0,53.8635,53.8635,53.8034,53.8034,31805.0
2018-12-19 11:10:00,62.71,62.79,62.67,62.7,72539.0,53.8034,53.8721,53.7691,53.7949,72539.0
2018-12-19 11:20:00,62.7,62.86,62.7,62.85,70421.0,53.7949,53.9321,53.7949,53.9236,70421.0
2018-12-19 11:30:00,62.85,62.87,62.79,62.83,37913.0,53.9236,53.9407,53.8721,53.9064,37913.0
2018-12-19 11:40:00,62.83,62.83,62.71,62.75,28546.0,53.9064,53.9064,53.8034,53.8378,28546.0
2018-12-19 11:50:00,62.76,62.94,62.76,62.9,31341.0,53.8463,54.0008,53.8463,53.9665,31341.0
2018-12-19 12:00:00,62.89,63.02,62.89,63.0,37122.0,53.9579,54.0694,53.9579,54.0523,37122.0
2018-12-19 12:10:00,63.0,63.07,62.95,63.03,31218.0,54.0523,54.1123,54.0094,54.078,31218.0
2018-12-19 12:20:00,63.04,63.15,62.99,63.09,38136.0,54.0866,54.1809,54.0437,54.1295,38136.0
2018-12-19 12:30:00,63.09,63.12,62.98,63.03,39886.0,54.1295,54.1552,54.0351,54.078,39886.0
2018-12-19 12:40:00,63.03,63.1,63.01,63.07,32619.0,54.078,54.138,54.0608,54.1123,32619.0
2018-12-19 12:50:00,63.07,63.09,62.86,62.88,56326.0,54.1123,54.1295,53.9321,53.9493,56326.0
2018-12-19 13:00:00,62.88,62.92,62.8,62.81,20025.0,53.9493,53.9836,53.8807,53.8892,20025.0
2018-12-19 13:10:00,62.8,62.82,62.74,62.79,24157.0,53.8807,53.8978,53.8292,53.8721,24157.0
2018-12-19 13:20:00,62.8,62.81,62.68,62.74,36492.0,53.8807,53.8892,53.7777,53.8292,36492.0
2018-12-19 13:30:00,62.75,62.81,62.71,62.75,28689.0,53.8378,53.8892,53.8034,53.8378,28689.0
2018-12-19 13:40:00,62.76,62.85,62.75,62.81,42762.0,53.8463,53.9236,53.8378,53.8892,42762.0
2018-12-19 13:50:00,62.81,63.09,62.7,63.0,64199.0,53.8892,54.1295,53.7949,54.0523,64199.0
2018-12-19 14:00:00,63.01,63.03,62.28,62.45,83247.0,54.0608,54.078,53.4345,53.5804,83247.0
2018-12-19 14:10:00,62.49,62.62,62.18,62.54,108230.0,53.6147,53.7262,53.3487,53.6576,108230.0
2018-12-19 14:20:00,62.55,62.61,62.37,62.53,93585.0,53.6662,53.7176,53.5117,53.649,93585.0
2018-12-19 14:30:00,62.54,62.64,62.39,62.52,60408.0,53.6576,53.7434,53.5289,53.6404,60408.0
2018-12-19 14:40:00,62.51,62.51,61.98,62.21,69571.0,53.6318,53.6318,53.1771,53.3745,69571.0
2018-12-19 14:50:00,62.2,62.23,61.71,61.85,90504.0,53.3659,53.3916,52.9455,53.0656,90504.0
2018-12-19 15:00:00,61.83,61.83,61.51,61.73,135338.0,53.0484,53.0484,52.7739,52.9626,135338.0
2018-12-19 15:10:00,61.72,61.93,61.56,61.75,116335.0,52.954,53.1342,52.8168,52.9798,116335.0
2018-12-19 15:20:00,61.72,61.93,61.53,61.65,135123.0,52.954,53.1342,52.791,52.894,135123.0
2018-12-19 15:30:00,61.66,61.93,61.62,61.77,132810.0,52.9026,53.1342,52.8683,52.9969,132810.0
2018-12-19 15:40:00,61.76,61.96,61.56,61.94,220398.0,52.9884,53.16,52.8168,53.1428,220398.0
2018-12-19 15:50:00,61.93,62.04,61.84,61.88,439678.0,53.1342,53.2286,53.057,53.0913,439678.0
2018-12-20 09:30:00,61.74,61.96,61.07,61.14,159951.0,52.9712,53.16,52.3964,52.4564,159951.0
2018-12-20 09:40:00,61.13,61.18,60.89,60.89,95791.0,52.4478,52.4907,52.2419,52.2419,95791.0
2018-12-20 09:50:00,60.89,61.3,60.89,61.24,87326.0,52.2419,52.5937,52.2419,52.5422,87326.0
2018-12-20 10:00:00,61.22,61.44,61.19,61.41,62244.0,52.5251,52.7138,52.4993,52.6881,62244.0
2018-12-20 10:10:00,61.38,61.52,61.29,61.31,131642.0,52.6623,52.7825,52.5851,52.6023,131642.0
2018-12-20 10:20:00,61.31,61.48,61.28,61.29,113758.0,52.6023,52.7481,52.5765,52.5851,113758.0
2018-12-20 10:30:00,61.3,61.6,61.3,61.53,77880.0,52.5937,52.8511,52.5937,52.791,77880.0
2018-12-20 10:40:00,61.53,61.6,61.47,61.53,78151.0,52.791,52.8511,52.7396,52.791,78151.0
2018-12-20 10:50:00,61.53,61.69,61.5,61.65,101232.0,52.791,52.9283,52.7653,52.894,101232.0
2018-12-20 11:00:00,61.65,61.82,61.6,61.73,70649.0,52.894,53.0398,52.8511,52.9626,70649.0
2018-12-20 11:10:00,61.74,61.78,61.62,61.71,100560.0,52.9712,53.0055,52.8683,52.9455,100560.0
2018-12-20 11:20:00,61.71,61.85,61.58,61.65,86432.0,52.9455,53.0656,52.8339,52.894,86432.0
2018-12-20 11:30:00,61.65,61.67,61.38,61.41,103573.0,52.894,52.9111,52.6623,52.6881,103573.0
2018-12-20 11:40:00,61.42,61.55,61.38,61.4,86454.0,52.6967,52.8082,52.6623,52.6795,86454.0
2018-12-20 11:50:00,61.4,61.6,61.21,61.36,130292.0,52.6795,52.8511,52.5165,52.6452,130292.0
2018-12-20 12:00:00,61.34,61.4,61.2,61.22,57368.0,52.628,52.6795,52.5079,52.5251,57368.0
2018-12-20 12:10:00,61.25,61.44,61.21,61.44,105772.0,52.5508,52.7138,52.5165,52.7138,105772.0
2018-12-20 12:20:00,61.43,61.62,61.36,61.61,109025.0,52.7052,52.8683,52.6452,52.8597,109025.0
2018-12-20 12:30:00,61.6,61.67,61.49,61.52,97661.0,52.8511,52.9111,52.7567,52.7825,97661.0
2018-12-20 12:40:00,61.52,61.56,61.41,61.52,68009.0,52.7825,52.8168,52.6881,52.7825,68009.0
2018-12-20 12:50:00,61.52,61.58,61.43,61.52,52891.0,52.7825,52.8339,52.7052,52.7825,52891.0
2018-12-20 13:00:00,61.52,61.52,61.28,61.28,48851.0,52.7825,52.7825,52.5765,52.5765,48851.0
2018-12-20 13:10:00,61.27,61.45,61.27,61.41,38087.0,52.568,52.7224,52.568,52.6881,38087.0
2018-12-20 13:20:00,61.41,61.46,61.28,61.34,47386.0,52.6881,52.731,52.5765,52.628,47386.0
2018-12-20 13:30:00,61.32,61.36,61.24,61.31,51490.0,52.6109,52.6452,52.5422,52.6023,51490.0
2018-12-20 13:40:00,61.3,61.31,61.11,61.2,63193.0,52.5937,52.6023,52.4307,52.5079,63193.0
2018-12-20 13:50:00,61.21,61.21,60.94,60.99,81874.0,52.5165,52.5165,52.2848,52.3277,81874.0
2018-12-20 14:00:00,60.99,61.02,60.62,60.73,101258.0,52.3277,52.3535,52.0103,52.1047,101258.0
2018-12-20 14:10:00,60.73,60.74,60.51,60.55,82396.0,52.1047,52.1132,51.9159,51.9502,82396.0
2018-12-20 14:20:00,60.56,60.93,60.56,60.9,98066.0,51.9588,52.2763,51.9588,52.2505,98066.0
2018-12-20 14:30:00,60.89,61.12,60.85,60.95,81628.0,52.2419,52.4393,52.2076,52.2934,81628.0
2018-12-20 14:40:00,60.95,61.44,60.93,61.39,129500.0,52.2934,52.7138,52.2763,52.6709,129500.0
2018-12-20 14:50:00,61.39,61.39,61.04,61.1,101944.0,52.6709,52.6709,52.3706,52.4221,101944.0
2018-12-20 15:00:00,61.09,61.11,60.77,61.03,94670.0,52.4135,52.4307,52.139,52.362,94670.0
2018-12-20 15:10:00,61.04,61.2,60.97,61.11,70126.0,52.3706,52.5079,52.3106,52.4307,70126.0
2018-12-20 15:20:00,61.09,61.38,61.07,61.15,113294.0,52.4135,52.6623,52.3964,52.465,113294.0
2018-12-20 15:30:00,61.16,61.37,61.16,61.27,130406.0,52.4736,52.6538,52.4736,52.568,130406.0
2018-12-20 15:40:00,61.26,61.28,60.72,60.8,248568.0,52.5594,52.5765,52.0961,52.1647,248568.0
2018-12-20 15:50:00,60.79,60.98,60.61,60.97,460785.0,52.1561,52.3191,52.0017,52.3106,460785.0
2018-12-21 09:30:00,60.61,60.83,60.05,60.5,1539325.0,52.0017,52.1905,51.5212,51.9073,1539325.0
2018-12-21 09:40:00,60.51,61.25,60.5,61.1,157200.0,51.9159,52.5508,51.9073,52.4221,157200.0
2018-12-21 09:50:00,61.1,61.19,61.03,61.17,86518.0,52.4221,52.4993,52.362,52.4822,86518.0
2018-12-21 10:00:00,61.15,61.45,61.14,61.45,156527.0,52.465,52.7224,52.4564,52.7224,156527.0
2018-12-21 10:10:00,61.47,62.08,61.45,61.96,254184.0,52.7396,53.2629,52.7224,53.16,254184.0
2018-12-21 10:20:00,61.95,61.97,61.47,61.55,138667.0,53.1514,53.1685,52.7396,52.8082,138667.0
2018-12-21 10:30:00,61.54,61.63,61.37,61.41,123560.0,52.7996,52.8768,52.6538,52.6881,123560.0
2018-12-21 10:40:00,61.41,61.64,61.35,61.47,345765.0,52.6881,52.8854,52.6366,52.7396,345765.0
2018-12-21 10:50:00,61.46,61.47,61.19,61.27,106709.0,52.731,52.7396,52.4993,52.568,106709.0
2018-12-21 11:00:00,61.29,61.5,61.1,61.14,90268.0,52.5851,52.7653,52.4221,52.4564,90268.0
2018-12-21 11:10:00,61.12,61.4,61.12,61.36,64011.0,52.4393,52.6795,52.4393,52.6452,64011.0
2018-12-21 11:20:00,61.36,61.62,61.32,61.62,80457.0,52.6452,52.8683,52.6109,52.8683,80457.0
2018-12-21 11:30:00,61.6,61.63,61.36,61.36,59799.0,52.8511,52.8768,52.6452,52.6452,59799.0
2018-12-21 11:40:00,61.35,61.39,61.15,61.23,70350.0,52.6366,52.6709,52.465,52.5336,70350.0
2018-12-21 11:50:00,61.24,61.38,61.11,61.14,59674.0,52.5422,52.6623,52.4307,52.4564,59674.0
2018-12-21 12:00:00,61.15,61.41,61.11,61.3,60891.0,52.465,52.6881,52.4307,52.5937,60891.0
2018-12-21 12:10:00,61.3,61.31,60.95,60.96,125897.0,52.5937,52.6023,52.2934,52.302,125897.0
2018-12-21 12:20:00,60.95,61.05,60.83,60.85,100040.0,52.2934,52.3792,52.1905,52.2076,100040.0
2018-12-21 12:30:00,60.85,60.96,60.61,60.91,100995.0,52.2076,52.302,52.0017,52.2591,100995.0
2018-12-21 12:40:00,60.92,61.03,60.78,60.84,65209.0,52.2677,52.362,52.1476,52.199,65209.0
2018-12-21 12:50:00,60.84,60.88,60.58,60.69,75015.0,52.199,52.2334,51.976,52.0703,75015.0
2018-12-21 13:00:00,60.7,60.77,60.59,60.68,54905.0,52.0789,52.139,51.9845,52.0618,54905.0
2018-12-21 13:10:00,60.66,60.7,60.46,60.49,178335.0,52.0446,52.0789,51.873,51.8987,178335.0
2018-12-21 13:20:00,60.49,60.7,60.47,60.57,123802.0,51.8987,52.0789,51.8816,51.9674,123802.0
2018-12-21 13:30:00,60.56,60.92,60.55,60.73,112686.0,51.9588,52.2677,51.9502,52.1047,112686.0
2018-12-21 13:40:00,60.75,60.81,60.61,60.61,96789.0,52.1218,52.1733,52.0017,52.0017,96789.0
2018-12-21 13:50:00,60.61,60.67,60.43,60.48,81314.0,52.0017,52.0532,51.8473,51.8902,81314.0
2018-12-21 14:00:00,60.48,60.59,60.38,60.39,97151.0,51.8902,51.9845,51.8044,51.8129,97151.0
2018-12-21 14:10:00,60.38,60.47,60.3,60.47,125896.0,51.8044,51.8816,51.7357,51.8816,125896.0
2018-12-21 14:20:00,60.46,60.51,60.32,60.37,95611.0,51.873,51.9159,51.7529,51.7958,95611.0
2018-12-21 14:30:00,60.36,60.44,60.31,60.36,80168.0,51.7872,51.8558,51.7443,51.7872,80168.0
2018-12-21 14:40:00,60.36,60.39,60.21,60.26,104025.0,51.7872,51.8129,51.6585,51.7014,104025.0
2018-12-21 14:50:00,60.26,60.42,60.12,60.27,141565.0,51.7014,51.8387,51.5813,51.71,141565.0
2018-12-21 15:00:00,60.26,60.48,60.25,60.3,134975.0,51.7014,51.8902,51.6928,51.7357,134975.0
2018-12-21 15:10:00,60.3,60.3,60.06,60.13,167106.0,51.7357,51.7357,51.5298,51.5899,167106.0
2018-12-21 15:20:00,60.13,60.17,60.01,60.08,191841.0,51.5899,51.6242,51.4869,51.547,191841.0
2018-12-21 15:30:00,60.07,60.23,59.93,59.95,239487.0,51.5384,51.6757,51.4183,51.4354,239487.0
2018-12-21 15:40:00,59.94,60.2,59.91,60.13,287286.0,51.4269,51.6499,51.4011,51.5899,287286.0
2018-12-21 15:50:00,60.13,60.2,59.89,59.91,523798.0,51.5899,51.6499,51.384,51.4011,523798.0
2018-12-24 09:30:00,59.96,60.0,59.37,59.53,211065.0,51.444,51.4783,50.9378,51.0751,211065.0
2018-12-24 09:40:00,59.51,59.51,59.29,59.45,146504.0,51.0579,51.0579,50.8692,51.0065,146504.0
2018-12-24 09:50:00,59.44,59.46,59.23,59.3,113246.0,50.9979,51.015,50.8177,50.8778,113246.0
2018-12-24 10:00:00,59.28,59.31,58.79,58.8,162774.0,50.8606,50.8863,50.4402,50.4488,162774.0
2018-12-24 10:10:00,58.79,59.17,58.75,58.98,198652.0,50.4402,50.7662,50.4059,50.6032,198652.0
2018-12-24 10:20:00,58.97,59.12,58.82,59.03,137613.0,50.5946,50.7233,50.4659,50.6461,137613.0
2018-12-24 10:30:00,59.05,59.12,58.85,59.03,93389.0,50.6633,50.7233,50.4917,50.6461,93389.0
2018-12-24 10:40:00,59.04,59.19,58.77,58.79,200535.0,50.6547,50.7834,50.423,50.4402,200535.0
2018-12-24 10:50:00,58.79,58.81,58.35,58.35,244382.0,50.4402,50.4573,50.0627,50.0627,244382.0
2018-12-24 11:00:00,58.35,58.44,58.07,58.26,211608.0,50.0627,50.1399,49.8224,49.9855,211608.0
2018-12-24 11:10:00,58.28,58.4,58.17,58.24,63823.0,50.0026,50.1056,49.9082,49.9683,63823.0
2018-12-24 11:20:00,58.24,58.35,58.19,58.31,116109.0,49.9683,50.0627,49.9254,50.0284,116109.0
2018-12-24 11:30:00,58.29,58.43,58.15,58.27,66745.0,50.0112,50.1313,49.8911,49.994,66745.0
2018-12-24 11:40:00,58.3,58.39,58.06,58.12,81399.0,50.0198,50.097,49.8139,49.8653,81399.0
2018-12-24 11:50:00,58.12,58.24,57.99,58.09,112893.0,49.8653,49.9683,49.7538,49.8396,112893.0
2018-12-24 12:00:00,58.11,58.27,58.06,58.06,80975.0,49.8568,49.994,49.8139,49.8139,80975.0
2018-12-24 12:10:00,58.06,58.13,57.97,58.0,99836.0,49.8139,49.8739,49.7367,49.7624,99836.0
2018-12-24 12:20:00,57.98,58.11,57.85,57.94,99518.0,49.7452,49.8568,49.6337,49.7109,99518.0
2018-12-24 12:30:00,57.96,58.05,57.92,57.97,117811.0,49.7281,49.8053,49.6938,49.7367,117811.0
2018-12-24 12:40:00,57.96,58.08,57.9,58.06,168231.0,49.7281,49.831,49.6766,49.8139,168231.0
2018-12-24 12:50:00,58.07,58.17,57.98,58.06,366629.0,49.8224,49.9082,49.7452,49.8139,366629.0
2018-12-26 09:30:00,58.2,58.59,58.16,58.54,109920.0,49.934,50.2686,49.8997,50.2257,109920.0
2018-12-26 09:40:00,58.53,58.59,58.16,58.45,126817.0,50.2171,50.2686,49.8997,50.1485,126817.0
2018-12-26 09:50:00,58.42,58.44,58.0,58.06,136983.0,50.1227,50.1399,49.7624,49.8139,136983.0
2018-12-26 10:00:00,58.07,58.1,57.78,57.92,130303.0,49.8224,49.8482,49.5736,49.6938,130303.0
2018-12-26 10:10:00,57.93,57.96,57.65,57.69,174869.0,49.7023,49.7281,49.4621,49.4964,174869.0
2018-12-26 10:20:00,57.69,58.11,57.69,57.91,126800.0,49.4964,49.8568,49.4964,49.6852,126800.0
2018-12-26 10:30:00,57.9,58.13,57.89,57.94,109802.0,49.6766,49.8739,49.668,49.7109,109802.0
2018-12-26 10:40:00,57.93,57.94,57.78,57.88,55720.0,49.7023,49.7109,49.5736,49.6594,55720.0
2018-12-26 10:50:00,57.88,57.94,57.5,57.63,80509.0,49.6594,49.7109,49.3334,49.4449,80509.0
2018-12-26 11:00:00,57.64,57.88,57.64,57.75,78582.0,49.4535,49.6594,49.4535,49.5479,78582.0
2018-12-26 11:10:00,57.73,57.92,57.7,57.86,66855.0,49.5307,49.6938,49.505,49.6423,66855.0
2018-12-26 11:20:00,57.87,58.01,57.82,58.01,120619.0,49.6509,49.771,49.608,49.771,120619.0
2018-12-26 11:30:00,58.01,58.09,57.87,58.09,108249.0,49.771,49.8396,49.6509,49.8396,108249.0
2018-12-26 11:40:00,58.09,58.17,58.01,58.06,81354.0,49.8396,49.9082,49.771,49.8139,81354.0
2018-12-26 11:50:00,58.06,58.16,57.96,58.12,93096.0,49.8139,49.8997,49.7281,49.8653,93096.0
2018-12-26 12:00:00,58.13,58.42,58.12,58.42,70461.0,49.8739,50.1227,49.8653,50.1227,70461.0
2018-12-26 12:10:00,58.41,58.55,58.28,58.39,79840.0,50.1142,50.2343,50.0026,50.097,79840.0
2018-12-26 12:20:00,58.39,58.44,58.26,58.29,73128.0,50.097,50.1399,49.9855,50.0112,73128.0
2018-12-26 12:30:00,58.3,58.38,58.17,58.29,135379.0,50.0198,50.0884,49.9082,50.0112,135379.0
2018-12-26 12:40:00,58.29,58.5,58.23,58.34,96017.0,50.0112,50.1914,49.9597,50.0541,96017.0
2018-12-26 12:50:00,58.34,58.5,58.32,58.44,61855.0,50.0541,50.1914,50.0369,50.1399,61855.0
2018-12-26 13:00:00,58.44,58.49,58.28,58.37,70647.0,50.1399,50.1828,50.0026,50.0798,70647.0
2018-12-26 13:10:00,58.37,58.37,58.0,58.03,107464.0,50.0798,50.0798,49.7624,49.7881,107464.0
2018-12-26 13:20:00,58.03,58.18,58.02,58.12,68956.0,49.7881,49.9168,49.7796,49.8653,68956.0
2018-12-26 13:30:00,58.12,58.22,58.06,58.22,65515.0,49.8653,49.9511,49.8139,49.9511,65515.0
2018-12-26 13:40:00,58.22,58.33,58.13,58.27,71031.0,49.9511,50.0455,49.8739,49.994,71031.0
2018-12-26 13:50:00,58.27,58.52,58.25,58.52,71889.0,49.994,50.2085,49.9769,50.2085,71889.0
2018-12-26 14:00:00,58.52,58.53,58.36,58.44,76584.0,50.2085,50.2171,50.0713,50.1399,76584.0
2018-12-26 14:10:00,58.44,58.49,58.16,58.22,95588.0,50.1399,50.1828,49.8997,49.9511,95588.0
2018-12-26 14:20:00,58.24,58.32,58.19,58.25,72214.0,49.9683,50.0369,49.9254,49.9769,72214.0
2018-12-26 14:30:00,58.26,58.48,58.26,58.45,71298.0,49.9855,50.1742,49.9855,50.1485,71298.0
2018-12-26 14:40:00,58.46,58.48,58.24,58.24,89576.0,50.1571,50.1742,49.9683,49.9683,89576.0
2018-12-26 14:50:00,58.23,58.42,58.21,58.41,155475.0,49.9597,50.1227,49.9426,50.1142,155475.0
2018-12-26 15:00:00,58.39,58.56,58.31,58.45,146756.0,50.097,50.2429,50.0284,50.1485,146756.0
2018-12-26 15:10:00,58.45,58.6,58.44,58.55,120212.0,50.1485,50.2772,50.1399,50.2343,120212.0
2018-12-26 15:20:00,58.55,58.77,58.55,58.75,128524.0,50.2343,50.423,50.2343,50.4059,128524.0
2018-12-26 15:30:00,58.75,59.04,58.7,59.04,205106.0,50.4059,50.6547,50.363,50.6547,205106.0
2018-12-26 15:40:00,59.03,59.27,58.99,59.1,287212.0,50.6461,50.852,50.6118,50.7062,287212.0
2018-12-26 15:50:00,59.1,59.39,59.09,59.39,651059.0,50.7062,50.955,50.6976,50.955,651059.0
2018-12-27 09:30:00,58.99,59.12,58.6,58.71,138003.0,50.6118,50.7233,50.2772,50.3716,138003.0
2018-12-27 09:40:00,58.68,58.69,58.39,58.4,61947.0,50.3458,50.3544,50.097,50.1056,61947.0
2018-12-27 09:50:00,58.38,58.4,58.19,58.25,145655.0,50.0884,50.1056,49.9254,49.9769,145655.0
2018-12-27 10:00:00,58.27,58.54,58.06,58.09,120878.0,49.994,50.2257,49.8139,49.8396,120878.0
2018-12-27 10:10:00,58.08,58.33,57.97,58.15,65867.0,49.831,50.0455,49.7367,49.8911,65867.0
2018-12-27 10:20:00,58.12,58.26,58.03,58.12,79839.0,49.8653,49.9855,49.7881,49.8653,79839.0
2018-12-27 10:30:00,58.12,58.36,57.97,58.24,126945.0,49.8653,50.0713,49.7367,49.9683,126945.0
2018-12-27 10:40:00,58.24,58.49,58.21,58.33,165960.0,49.9683,50.1828,49.9426,50.0455,165960.0
2018-12-27 10:50:00,58.33,58.39,58.19,58.34,97078.0,50.0455,50.097,49.9254,50.0541,97078.0
2018-12-27 11:00:00,58.34,58.41,58.21,58.28,158792.0,50.0541,50.1142,49.9426,50.0026,158792.0
2018-12-27 11:10:00,58.28,58.52,58.2,58.49,57976.0,50.0026,50.2085,49.934,50.1828,57976.0
2018-12-27 11:20:00,58.49,58.83,58.45,58.77,70910.0,50.1828,50.4745,50.1485,50.423,70910.0
2018-12-27 11:30:00,58.81,59.01,58.76,58.77,108483.0,50.4573,50.6289,50.4145,50.423,108483.0
2018-12-27 11:40:00,58.76,58.84,58.71,58.78,53289.0,50.4145,50.4831,50.3716,50.4316,53289.0
2018-12-27 11:50:00,58.8,59.07,58.79,58.98,60422.0,50.4488,50.6804,50.4402,50.6032,60422.0
2018-12-27 12:00:00,58.98,59.02,58.85,58.94,52728.0,50.6032,50.6375,50.4917,50.5689,52728.0
2018-12-27 12:10:00,58.95,58.96,58.82,58.82,62550.0,50.5775,50.586,50.4659,50.4659,62550.0
2018-12-27 12:20:00,58.81,58.92,58.47,58.51,128666.0,50.4573,50.5517,50.1656,50.2,128666.0
2018-12-27 12:30:00,58.5,58.6,58.42,58.58,53969.0,50.1914,50.2772,50.1227,50.26,53969.0
2018-12-27 12:40:00,58.56,58.63,58.44,58.63,134124.0,50.2429,50.3029,50.1399,50.3029,134124.0
2018-12-27 12:50:00,58.62,58.71,58.55,58.61,47623.0,50.2943,50.3716,50.2343,50.2858,47623.0
2018-12-27 13:00:00,58.6,58.69,58.49,58.57,78424.0,50.2772,50.3544,50.1828,50.2514,78424.0
2018-12-27 13:10:00,58.57,58.71,58.5,58.66,49891.0,50.2514,50.3716,50.1914,50.3287,49891.0
2018-12-27 13:20:00,58.65,58.68,58.56,58.57,35390.0,50.3201,50.3458,50.2429,50.2514,35390.0
2018-12-27 13:30:00,58.58,58.63,58.48,58.48,44844.0,50.26,50.3029,50.1742,50.1742,44844.0
2018-12-27 13:40:00,58.48,58.54,58.3,58.32,38686.0,50.1742,50.2257,50.0198,50.0369,38686.0
2018-12-27 13:50:00,58.36,58.37,58.27,58.31,74308.0,50.0713,50.0798,49.994,50.0284,74308.0
2018-12-27 14:00:00,58.3,58.39,58.14,58.14,74853.0,50.0198,50.097,49.8825,49.8825,74853.0
2018-12-27 14:10:00,58.13,58.15,58.04,58.11,91427.0,49.8739,49.8911,49.7967,49.8568,91427.0
2018-12-27 14:20:00,58.11,58.17,58.02,58.12,55031.0,49.8568,49.9082,49.7796,49.8653,55031.0
2018-12-27 14:30:00,58.13,58.22,58.03,58.21,54101.0,49.8739,49.9511,49.7881,49.9426,54101.0
2018-12-27 14:40:00,58.21,58.53,58.19,58.37,69415.0,49.9426,50.2171,49.9254,50.0798,69415.0
2018-12-27 14:50:00,58.37,58.68,58.32,58.64,57006.0,50.0798,50.3458,50.0369,50.3115,57006.0
2018-12-27 15:00:00,58.64,58.66,58.39,58.61,154165.0,50.3115,50.3287,50.097,50.2858,154165.0
2018-12-27 15:10:00,58.61,58.9,58.53,58.85,168485.0,50.2858,50.5346,50.2171,50.4917,168485.0
2018-12-27 15:20:00,58.85,59.28,58.85,59.26,187948.0,50.4917,50.8606,50.4917,50.8434,187948.0
2018-12-27 15:30:00,59.26,59.41,59.15,59.34,342041.0,50.8434,50.9721,50.7491,50.9121,342041.0
2018-12-27 15:40:00,59.34,59.43,59.3,59.4,653388.0,50.9121,50.9893,50.8778,50.9636,653388.0
2018-12-27 15:50:00,59.39,59.68,59.18,59.67,815860.0,50.955,51.2038,50.7748,51.1952,815860.0
2018-12-28 09:30:00,59.84,60.24,59.74,60.09,135541.0,51.3411,51.6842,51.2553,51.5556,135541.0
2018-12-28 09:40:00,60.09,60.35,60.0,60.24,75863.0,51.5556,51.7786,51.4783,51.6842,75863.0
2018-12-28 09:50:00,60.26,60.32,60.09,60.18,64502.0,51.7014,51.7529,51.5556,51.6328,64502.0
2018-12-28 10:00:00,60.15,60.29,60.04,60.04,100006.0,51.607,51.7271,51.5127,51.5127,100006.0
2018-12-28 10:10:00,60.05,60.24,59.94,60.15,203296.0,51.5212,51.6842,51.4269,51.607,203296.0
2018-12-28 10:20:00,60.16,60.27,60.05,60.07,109793.0,51.6156,51.71,51.5212,51.5384,109793.0
2018-12-28 10:30:00,60.07,60.1,59.55,59.73,93269.0,51.5384,51.5641,51.0922,51.2467,93269.0
2018-12-28 10:40:00,59.72,59.83,59.52,59.66,109927.0,51.2381,51.3325,51.0665,51.1866,109927.0
2018-12-28 10:50:00,59.67,59.8,59.64,59.76,70275.0,51.1952,51.3067,51.1695,51.2724,70275.0
2018-12-28 11:00:00,59.75,59.84,59.64,59.77,63880.0,51.2638,51.3411,51.1695,51.281,63880.0
2018-12-28 11:10:00,59.76,59.79,59.56,59.6,83556.0,51.2724,51.2982,51.1008,51.1351,83556.0
2018-12-28 11:20:00,59.59,59.7,59.47,59.69,81224.0,51.1266,51.2209,51.0236,51.2124,81224.0
2018-12-28 11:30:00,59.67,59.84,59.61,59.83,63271.0,51.1952,51.3411,51.1437,51.3325,63271.0
2018-12-28 11:40:00,59.81,59.82,59.62,59.69,50618.0,51.3153,51.3239,51.1523,51.2124,50618.0
2018-12-28 11:50:00,59.68,59.88,59.66,59.83,64616.0,51.2038,51.3754,51.1866,51.3325,64616.0
2018-12-28 12:00:00,59.83,60.02,59.83,59.97,70019.0,51.3325,51.4955,51.3325,51.4526,70019.0
2018-12-28 12:10:00,59.98,59.99,59.74,59.81,92759.0,51.4612,51.4698,51.2553,51.3153,92759.0
2018-12-28 12:20:00,59.81,59.87,59.74,59.85,86514.0,51.3153,51.3668,51.2553,51.3496,86514.0
2018-12-28 12:30:00,59.86,59.94,59.84,59.94,62319.0,51.3582,51.4269,51.3411,51.4269,62319.0
2018-12-28 12:40:00,59.94,60.01,59.83,59.83,69829.0,51.4269,51.4869,51.3325,51.3325,69829.0
2018-12-28 12:50:00,59.83,59.9,59.66,59.67,75303.0,51.3325,51.3925,51.1866,51.1952,75303.0
2018-12-28 13:00:00,59.68,59.85,59.67,59.85,61342.0,51.2038,51.3496,51.1952,51.3496,61342.0
2018-12-28 13:10:00,59.85,59.95,59.82,59.82,50205.0,51.3496,51.4354,51.3239,51.3239,50205.0
2018-12-28 13:20:00,59.82,59.86,59.7,59.73,57692.0,51.3239,51.3582,51.2209,51.2467,57692.0
2018-12-28 13:30:00,59.72,59.8,59.64,59.8,55449.0,51.2381,51.3067,51.1695,51.3067,55449.0
2018-12-28 13:40:00,59.8,59.89,59.71,59.86,58008.0,51.3067,51.384,51.2295,51.3582,58008.0
2018-12-28 13:50:00,59.86,59.98,59.82,59.93,50661.0,51.3582,51.4612,51.3239,51.4183,50661.0
2018-12-28 14:00:00,59.93,60.13,59.93,60.12,70002.0,51.4183,51.5899,51.4183,51.5813,70002.0
2018-12-28 14:10:00,60.13,60.24,60.08,60.09,91401.0,51.5899,51.6842,51.547,51.5556,91401.0
2018-12-28 14:20:00,60.09,60.17,60.0,60.01,66101.0,51.5556,51.6242,51.4783,51.4869,66101.0
2018-12-28 14:30:00,60.01,60.21,59.96,60.21,70190.0,51.4869,51.6585,51.444,51.6585,70190.0
2018-12-28 14:40:00,60.19,60.25,60.08,60.22,96266.0,51.6414,51.6928,51.547,51.6671,96266.0
2018-12-28 14:50:00,60.21,60.34,60.16,60.21,134270.0,51.6585,51.77,51.6156,51.6585,134270.0
2018-12-28 15:00:00,60.21,60.24,59.87,59.94,185872.0,51.6585,51.6842,51.3668,51.4269,185872.0
2018-12-28 15:10:00,59.94,60.02,59.79,59.82,98918.0,51.4269,51.4955,51.2982,51.3239,98918.0
2018-12-28 15:20:00,59.81,59.83,59.49,59.59,127338.0,51.3153,51.3325,51.0408,51.1266,127338.0
2018-12-28 15:30:00,59.58,59.68,59.46,59.46,149465.0,51.118,51.2038,51.015,51.015,149465.0
2018-12-28 15:40:00,59.47,59.65,59.41,59.55,211062.0,51.0236,51.178,50.9721,51.0922,211062.0
2018-12-28 15:50:00,59.55,59.77,59.44,59.63,403574.0,51.0922,51.281,50.9979,51.1609,403574.0
2018-12-31 09:30:00,59.34,59.71,59.15,59.25,211319.0,50.9121,51.2295,50.7491,50.8349,211319.0
2018-12-31 09:40:00,59.25,59.56,59.25,59.43,70008.0,50.8349,51.1008,50.8349,50.9893,70008.0
2018-12-31 09:50:00,59.46,59.72,59.43,59.67,43427.0,51.015,51.2381,50.9893,51.1952,43427.0
2018-12-31 10:00:00,59.67,59.82,59.63,59.79,49013.0,51.1952,51.3239,51.1609,51.2982,49013.0
2018-12-31 10:10:00,59.78,59.87,58.9,59.51,433639.0,51.2896,51.3668,50.5346,51.0579,433639.0
2018-12-31 10:20:00,59.53,59.64,59.36,59.61,82380.0,51.0751,51.1695,50.9292,51.1437,82380.0
2018-12-31 10:30:00,59.59,59.79,59.52,59.67,60397.0,51.1266,51.2982,51.0665,51.1952,60397.0
2018-12-31 10:40:00,59.69,59.69,59.4,59.64,70201.0,51.2124,51.2124,50.9636,51.1695,70201.0
2018-12-31 10:50:00,59.62,59.64,59.43,59.51,51832.0,51.1523,51.1695,50.9893,51.0579,51832.0
2018-12-31 11:00:00,59.51,59.61,59.39,59.44,41705.0,51.0579,51.1437,50.955,50.9979,41705.0
2018-12-31 11:10:00,59.45,59.45,59.21,59.25,61302.0,51.0065,51.0065,50.8005,50.8349,61302.0
2018-12-31 11:20:00,59.27,59.37,59.2,59.35,36086.0,50.852,50.9378,50.792,50.9207,36086.0
2018-12-31 11:30:00,59.36,59.42,59.18,59.38,41732.0,50.9292,50.9807,50.7748,50.9464,41732.0
2018-12-31 11:40:00,59.37,59.37,59.19,59.34,29106.0,50.9378,50.9378,50.7834,50.9121,29106.0
2018-12-31 11:50:00,59.36,59.4,59.28,59.37,41019.0,50.9292,50.9636,50.8606,50.9378,41019.0
2018-12-31 12:00:00,59.37,59.42,59.32,59.36,29820.0,50.9378,50.9807,50.8949,50.9292,29820.0
2018-12-31 12:10:00,59.36,59.39,59.23,59.24,44501.0,50.9292,50.955,50.8177,50.8263,44501.0
2018-12-31 12:20:00,59.23,59.45,59.23,59.43,45314.0,50.8177,51.0065,50.8177,50.9893,45314.0
2018-12-31 12:30:00,59.44,59.47,59.35,59.4,50834.0,50.9979,51.0236,50.9207,50.9636,50834.0
2018-12-31 12:40:00,59.4,59.5,59.37,59.48,75885.0,50.9636,51.0493,50.9378,51.0322,75885.0
2018-12-31 12:50:00,59.48,59.52,59.4,59.5,29155.0,51.0322,51.0665,50.9636,51.0493,29155.0
2018-12-31 13:00:00,59.54,59.61,59.47,59.48,53737.0,51.0837,51.1437,51.0236,51.0322,53737.0
2018-12-31 13:10:00,59.48,59.63,59.43,59.59,73590.0,51.0322,51.1609,50.9893,51.1266,73590.0
2018-12-31 13:20:00,59.6,59.72,59.56,59.58,60965.0,51.1351,51.2381,51.1008,51.118,60965.0
2018-12-31 13:30:00,59.58,59.62,59.48,59.51,58141.0,51.118,51.1523,51.0322,51.0579,58141.0
2018-12-31 13:40:00,59.5,59.61,59.5,59.56,44724.0,51.0493,51.1437,51.0493,51.1008,44724.0
2018-12-31 13:50:00,59.56,59.6,59.5,59.55,36109.0,51.1008,51.1351,51.0493,51.0922,36109.0
2018-12-31 14:00:00,59.56,59.57,59.45,59.48,42223.0,51.1008,51.1094,51.0065,51.0322,42223.0
2018-12-31 14:10:00,59.47,59.52,59.38,59.48,45271.0,51.0236,51.0665,50.9464,51.0322,45271.0
2018-12-31 14:20:00,59.48,59.48,59.23,59.24,38991.0,51.0322,51.0322,50.8177,50.8263,38991.0
2018-12-31 14:30:00,59.24,59.29,59.13,59.19,41846.0,50.8263,50.8692,50.7319,50.7834,41846.0
2018-12-31 14:40:00,59.2,59.33,59.18,59.27,53990.0,50.792,50.9035,50.7748,50.852,53990.0
2018-12-31 14:50:00,59.28,59.41,59.23,59.23,63763.0,50.8606,50.9721,50.8177,50.8177,63763.0
2018-12-31 15:00:00,59.22,59.38,59.22,59.29,60574.0,50.8091,50.9464,50.8091,50.8692,60574.0
2018-12-31 15:10:00,59.29,59.32,59.22,59.31,79788.0,50.8692,50.8949,50.8091,50.8863,79788.0
2018-12-31 15:20:00,59.32,59.38,59.23,59.34,66678.0,50.8949,50.9464,50.8177,50.9121,66678.0
2018-12-31 15:30:00,59.33,59.54,59.33,59.51,153570.0,50.9035,51.0837,50.9035,51.0579,153570.0
2018-12-31 15:40:00,59.5,59.68,59.43,59.47,154354.0,51.0493,51.2038,50.9893,51.0236,154354.0
2018-12-31 15:50:00,59.48,59.53,59.23,59.53,419196.0,51.0322,51.0751,50.8177,51.0751,419196.0
2019-01-02 09:30:00,59.24,59.34,58.7,59.06,163382.0,50.8263,50.9121,50.363,50.6718,163382.0
2019-01-02 09:40:00,59.07,59.35,59.05,59.3,103459.0,50.6804,50.9207,50.6633,50.8778,103459.0
2019-01-02 09:50:00,59.3,59.41,59.19,59.31,85979.0,50.8778,50.9721,50.7834,50.8863,85979.0
2019-01-02 10:00:00,59.31,59.52,59.2,59.47,62690.0,50.8863,51.0665,50.792,51.0236,62690.0
2019-01-02 10:10:00,59.51,59.52,59.11,59.12,47561.0,51.0579,51.0665,50.7147,50.7233,47561.0
2019-01-02 10:20:00,59.14,59.2,58.8,58.8,55425.0,50.7405,50.792,50.4488,50.4488,55425.0
2019-01-02 10:30:00,58.8,58.93,58.78,58.84,66340.0,50.4488,50.5603,50.4316,50.4831,66340.0
2019-01-02 10:40:00,58.85,59.07,58.85,58.92,45317.0,50.4917,50.6804,50.4917,50.5517,45317.0
2019-01-02 10:50:00,58.92,59.13,58.91,59.02,59515.0,50.5517,50.7319,50.5431,50.6375,59515.0
2019-01-02 11:00:00,59.03,59.12,58.95,59.01,41701.0,50.6461,50.7233,50.5775,50.6289,41701.0
2019-01-02 11:10:00,59.02,59.23,59.0,59.23,59873.0,50.6375,50.8177,50.6204,50.8177,59873.0
2019-01-02 11:20:00,59.23,59.28,59.01,59.05,59749.0,50.8177,50.8606,50.6289,50.6633,59749.0
2019-01-02 11:30:00,59.04,59.12,58.97,59.05,42875.0,50.6547,50.7233,50.5946,50.6633,42875.0
2019-01-02 11:40:00,59.07,59.24,59.06,59.24,57928.0,50.6804,50.8263,50.6718,50.8263,57928.0
2019-01-02 11:50:00,59.24,59.24,58.91,58.92,180677.0,50.8263,50.8263,50.5431,50.5517,180677.0
2019-01-02 12:00:00,58.92,59.02,58.86,58.96,128211.0,50.5517,50.6375,50.5002,50.586,128211.0
2019-01-02 12:10:00,58.95,59.0,58.88,58.93,43647.0,50.5775,50.6204,50.5174,50.5603,43647.0
2019-01-02 12:20:00,58.93,59.01,58.89,59.0,59294.0,50.5603,50.6289,50.526,50.6204,59294.0
2019-01-02 12:30:00,59.0,59.14,58.94,59.13,140509.0,50.6204,50.7405,50.5689,50.7319,140509.0
2019-01-02 12:40:00,59.15,59.15,59.04,59.06,41556.0,50.7491,50.7491,50.6547,50.6718,41556.0
2019-01-02 12:50:00,59.06,59.16,59.05,59.13,44979.0,50.6718,50.7576,50.6633,50.7319,44979.0
2019-01-02 13:00:00,59.12,59.29,59.07,59.28,68674.0,50.7233,50.8692,50.6804,50.8606,68674.0
2019-01-02 13:10:00,59.3,59.3,59.14,59.15,67771.0,50.8778,50.8778,50.7405,50.7491,67771.0
2019-01-02 13:20:00,59.14,59.37,59.14,59.32,41474.0,50.7405,50.9378,50.7405,50.8949,41474.0
2019-01-02 13:30:00,59.33,59.35,59.16,59.18,32211.0,50.9035,50.9207,50.7576,50.7748,32211.0
2019-01-02 13:40:00,59.18,59.21,59.16,59.16,33478.0,50.7748,50.8005,50.7576,50.7576,33478.0
2019-01-02 13:50:00,59.16,59.26,59.12,59.24,39649.0,50.7576,50.8434,50.7233,50.8263,39649.0
2019-01-02 14:00:00,59.24,59.24,58.96,58.99,61183.0,50.8263,50.8263,50.586,50.6118,61183.0
2019-01-02 14:10:00,58.99,59.04,58.91,59.0,52298.0,50.6118,50.6547,50.5431,50.6204,52298.0
2019-01-02 14:20:00,59.01,59.12,59.0,59.04,78724.0,50.6289,50.7233,50.6204,50.6547,78724.0
2019-01-02 14:30:00,59.05,59.11,58.99,58.99,87707.0,50.6633,50.7147,50.6118,50.6118,87707.0
2019-01-02 14:40:00,58.99,59.03,58.91,59.01,57135.0,50.6118,50.6461,50.5431,50.6289,57135.0
2019-01-02 14:50:00,59.0,59.04,58.91,58.91,62089.0,50.6204,50.6547,50.5431,50.5431,62089.0
2019-01-02 15:00:00,58.91,58.96,58.77,58.79,113636.0,50.5431,50.586,50.423,50.4402,113636.0
2019-01-02 15:10:00,58.79,58.82,58.62,58.67,138468.0,50.4402,50.4659,50.2943,50.3372,138468.0
2019-01-02 15:20:00,58.67,59.01,58.65,59.0,235849.0,50.3372,50.6289,50.3201,50.6204,235849.0
2019-01-02 15:30:00,58.99,59.0,58.8,58.8,124031.0,50.6118,50.6204,50.4488,50.4488,124031.0
2019-01-02 15:40:00,58.8,59.02,58.78,58.9,232856.0,50.4488,50.6375,50.4316,50.5346,232856.0
2019-01-02 15:50:00,58.9,59.3,58.9,59.25,293926.0,50.5346,50.8778,50.5346,50.8349,293926.0
2019-01-03 09:30:00,59.19,59.77,59.01,59.7,138733.0,50.7834,51.281,50.6289,51.2209,138733.0
2019-01-03 09:40:00,59.67,59.9,59.57,59.85,86904.0,51.1952,51.3925,51.1094,51.3496,86904.0
2019-01-03 09:50:00,59.87,59.99,59.52,59.55,191074.0,51.3668,51.4698,51.0665,51.0922,191074.0
2019-01-03 10:00:00,59.53,59.6,59.41,59.51,116819.0,51.0751,51.1351,50.9721,51.0579,116819.0
2019-01-03 10:10:00,59.51,59.55,59.29,59.47,81835.0,51.0579,51.0922,50.8692,51.0236,81835.0
2019-01-03 10:20:00,59.48,59.48,59.36,59.42,210028.0,51.0322,51.0322,50.9292,50.9807,210028.0
2019-01-03 10:30:00,59.41,59.6,59.38,59.4,187900.0,50.9721,51.1351,50.9464,50.9636,187900.0
2019-01-03 10:40:00,59.4,59.52,59.32,59.43,41967.0,50.9636,51.0665,50.8949,50.9893,41967.0
2019-01-03 10:50:00,59.43,59.52,59.36,59.51,66343.0,50.9893,51.0665,50.9292,51.0579,66343.0
2019-01-03 11:00:00,59.5,59.58,59.33,59.43,57843.0,51.0493,51.118,50.9035,50.9893,57843.0
2019-01-03 11:10:00,59.43,59.65,59.43,59.54,58036.0,50.9893,51.178,50.9893,51.0837,58036.0
2019-01-03 11:20:00,59.54,59.58,59.45,59.51,57155.0,51.0837,51.118,51.0065,51.0579,57155.0
2019-01-03 11:30:00,59.52,59.75,59.38,59.74,85966.0,51.0665,51.2638,50.9464,51.2553,85966.0
2019-01-03 11:40:00,59.74,59.86,59.74,59.81,133104.0,51.2553,51.3582,51.2553,51.3153,133104.0
2019-01-03 11:50:00,59.81,59.83,59.65,59.73,77046.0,51.3153,51.3325,51.178,51.2467,77046.0
2019-01-03 12:00:00,59.73,59.82,59.63,59.77,55693.0,51.2467,51.3239,51.1609,51.281,55693.0
2019-01-03 12:10:00,59.76,59.82,59.64,59.68,58343.0,51.2724,51.3239,51.1695,51.2038,58343.0
2019-01-03 12:20:00,59.69,59.8,59.68,59.75,43231.0,51.2124,51.3067,51.2038,51.2638,43231.0
2019-01-03 12:30:00,59.75,59.82,59.55,59.6,63260.0,51.2638,51.3239,51.0922,51.1351,63260.0
2019-01-03 12:40:00,59.61,59.65,59.48,59.59,104447.0,51.1437,51.178,51.0322,51.1266,104447.0
2019-01-03 12:50:00,59.58,59.66,59.51,59.54,52359.0,51.118,51.1866,51.0579,51.0837,52359.0
2019-01-03 13:00:00,59.54,59.55,59.43,59.48,43331.0,51.0837,51.0922,50.9893,51.0322,43331.0
2019-01-03 13:10:00,59.49,59.49,59.07,59.11,54802.0,51.0408,51.0408,50.6804,50.7147,54802.0
2019-01-03 13:20:00,59.1,59.31,59.09,59.29,38997.0,50.7062,50.8863,50.6976,50.8692,38997.0
2019-01-03 13:30:00,59.29,59.41,59.24,59.4,34060.0,50.8692,50.9721,50.8263,50.9636,34060.0
2019-01-03 13:40:00,59.39,59.45,59.28,59.29,31292.0,50.955,51.0065,50.8606,50.8692,31292.0
2019-01-03 13:50:00,59.3,59.33,59.17,59.32,39473.0,50.8778,50.9035,50.7662,50.8949,39473.0
2019-01-03 14:00:00,59.31,59.39,59.25,59.3,39270.0,50.8863,50.955,50.8349,50.8778,39270.0
2019-01-03 14:10:00,59.3,59.41,59.26,59.37,47306.0,50.8778,50.9721,50.8434,50.9378,47306.0
2019-01-03 14:20:00,59.36,59.53,59.3,59.49,33654.0,50.9292,51.0751,50.8778,51.0408,33654.0
2019-01-03 14:30:00,59.52,59.56,59.33,59.41,38185.0,51.0665,51.1008,50.9035,50.9721,38185.0
2019-01-03 14:40:00,59.4,59.45,59.3,59.32,30599.0,50.9636,51.0065,50.8778,50.8949,30599.0
2019-01-03 14:50:00,59.34,59.34,59.17,59.26,36518.0,50.9121,50.9121,50.7662,50.8434,36518.0
2019-01-03 15:00:00,59.27,59.3,59.2,59.26,42099.0,50.852,50.8778,50.792,50.8434,42099.0
2019-01-03 15:10:00,59.25,59.28,59.18,59.25,46580.0,50.8349,50.8606,50.7748,50.8349,46580.0
2019-01-03 15:20:00,59.25,59.29,59.12,59.16,74333.0,50.8349,50.8692,50.7233,50.7576,74333.0
2019-01-03 15:30:00,59.16,59.26,59.04,59.05,106864.0,50.7576,50.8434,50.6547,50.6633,106864.0
2019-01-03 15:40:00,59.05,59.13,59.01,59.08,122860.0,50.6633,50.7319,50.6289,50.689,122860.0
2019-01-03 15:50:00,59.07,59.12,58.87,58.97,344816.0,50.6804,50.7233,50.5088,50.5946,344816.0
2019-01-04 09:30:00,59.11,59.41,58.92,59.29,130526.0,50.7147,50.9721,50.5517,50.8692,130526.0
2019-01-04 09:40:00,59.27,59.28,58.86,58.95,118480.0,50.852,50.8606,50.5002,50.5775,118480.0
2019-01-04 09:50:00,58.98,59.19,58.97,59.15,174788.0,50.6032,50.7834,50.5946,50.7491,174788.0
2019-01-04 10:00:00,59.16,59.45,59.15,59.38,256364.0,50.7576,51.0065,50.7491,50.9464,256364.0
2019-01-04 10:10:00,59.38,59.43,59.22,59.23,68834.0,50.9464,50.9893,50.8091,50.8177,68834.0
2019-01-04 10:20:00,59.24,59.36,59.1,59.31,224836.0,50.8263,50.9292,50.7062,50.8863,224836.0
2019-01-04 10:30:00,59.33,59.55,59.19,59.19,162932.0,50.9035,51.0922,50.7834,50.7834,162932.0
2019-01-04 10:40:00,59.19,59.24,59.05,59.09,131396.0,50.7834,50.8263,50.6633,50.6976,131396.0
2019-01-04 10:50:00,59.09,59.27,59.06,59.26,172109.0,50.6976,50.852,50.6718,50.8434,172109.0
2019-01-04 11:00:00,59.27,59.49,59.22,59.48,204404.0,50.852,51.0408,50.8091,51.0322,204404.0
2019-01-04 11:10:00,59.47,59.5,59.27,59.31,69677.0,51.0236,51.0493,50.852,50.8863,69677.0
2019-01-04 11:20:00,59.31,59.33,59.07,59.08,142782.0,50.8863,50.9035,50.6804,50.689,142782.0
2019-01-04 11:30:00,59.08,59.19,59.0,59.04,120588.0,50.689,50.7834,50.6204,50.6547,120588.0
2019-01-04 11:40:00,59.04,59.09,58.95,59.02,105163.0,50.6547,50.6976,50.5775,50.6375,105163.0
2019-01-04 11:50:00,59.03,59.12,58.98,58.99,86787.0,50.6461,50.7233,50.6032,50.6118,86787.0
2019-01-04 12:00:00,58.98,59.05,58.88,59.04,77357.0,50.6032,50.6633,50.5174,50.6547,77357.0
2019-01-04 12:10:00,59.04,59.35,59.04,59.34,86532.0,50.6547,50.9207,50.6547,50.9121,86532.0
2019-01-04 12:20:00,59.35,59.42,59.32,59.37,62452.0,50.9207,50.9807,50.8949,50.9378,62452.0
2019-01-04 12:30:00,59.37,59.38,59.29,59.35,56760.0,50.9378,50.9464,50.8692,50.9207,56760.0
2019-01-04 12:40:00,59.36,59.42,59.25,59.26,98392.0,50.9292,50.9807,50.8349,50.8434,98392.0
2019-01-04 12:50:00,59.26,59.41,59.22,59.33,106379.0,50.8434,50.9721,50.8091,50.9035,106379.0
2019-01-04 13:00:00,59.34,59.47,59.34,59.42,91358.0,50.9121,51.0236,50.9121,50.9807,91358.0
2019-01-04 13:10:00,59.43,59.43,59.28,59.33,153737.0,50.9893,50.9893,50.8606,50.9035,153737.0
2019-01-04 13:20:00,59.33,59.33,59.12,59.17,131103.0,50.9035,50.9035,50.7233,50.7662,131103.0
2019-01-04 13:30:00,59.17,59.27,59.13,59.14,111932.0,50.7662,50.852,50.7319,50.7405,111932.0
2019-01-04 13:40:00,59.15,59.18,59.05,59.16,70200.0,50.7491,50.7748,50.6633,50.7576,70200.0
2019-01-04 13:50:00,59.16,59.2,59.11,59.18,79247.0,50.7576,50.792,50.7147,50.7748,79247.0
2019-01-04 14:00:00,59.2,59.22,59.11,59.18,73847.0,50.792,50.8091,50.7147,50.7748,73847.0
2019-01-04 14:10:00,59.19,59.27,59.17,59.17,74461.0,50.7834,50.852,50.7662,50.7662,74461.0
2019-01-04 14:20:00,59.17,59.27,59.17,59.19,68043.0,50.7662,50.852,50.7662,50.7834,68043.0
2019-01-04 14:30:00,59.19,59.36,59.15,59.32,74447.0,50.7834,50.9292,50.7491,50.8949,74447.0
2019-01-04 14:40:00,59.31,59.33,59.01,59.09,135138.0,50.8863,50.9035,50.6289,50.6976,135138.0
2019-01-04 14:50:00,59.09,59.11,58.93,58.96,127351.0,50.6976,50.7147,50.5603,50.586,127351.0
2019-01-04 15:00:00,58.96,59.13,58.96,59.02,140559.0,50.586,50.7319,50.586,50.6375,140559.0
2019-01-04 15:10:00,59.01,59.14,58.95,59.08,150267.0,50.6289,50.7405,50.5775,50.689,150267.0
2019-01-04 15:20:00,59.09,59.11,58.86,59.05,183397.0,50.6976,50.7147,50.5002,50.6633,183397.0
2019-01-04 15:30:00,59.05,59.23,59.02,59.14,315176.0,50.6633,50.8177,50.6375,50.7405,315176.0
2019-01-04 15:40:00,59.14,59.35,59.13,59.28,400957.0,50.7405,50.9207,50.7319,50.8606,400957.0
2019-01-04 15:50:00,59.28,59.52,59.22,59.52,473459.0,50.8606,51.0665,50.8091,51.0665,473459.0
2019-01-07 09:30:00,59.52,59.77,59.31,59.51,93382.0,51.0665,51.281,50.8863,51.0579,93382.0
2019-01-07 09:40:00,59.5,59.81,59.42,59.45,105321.0,51.0493,51.3153,50.9807,51.0065,105321.0
2019-01-07 09:50:00,59.46,59.54,59.39,59.49,56280.0,51.015,51.0837,50.955,51.0408,56280.0
2019-01-07 10:00:00,59.47,59.74,59.46,59.55,61927.0,51.0236,51.2553,51.015,51.0922,61927.0
2019-01-07 10:10:00,59.56,59.73,59.55,59.63,55680.0,51.1008,51.2467,51.0922,51.1609,55680.0
2019-01-07 10:20:00,59.63,59.64,59.51,59.53,47970.0,51.1609,51.1695,51.0579,51.0751,47970.0
2019-01-07 10:30:00,59.53,59.72,59.5,59.65,63810.0,51.0751,51.2381,51.0493,51.178,63810.0
2019-01-07 10:40:00,59.65,59.82,59.6,59.74,52833.0,51.178,51.3239,51.1351,51.2553,52833.0
2019-01-07 10:50:00,59.74,59.78,59.66,59.73,53520.0,51.2553,51.2896,51.1866,51.2467,53520.0
2019-01-07 11:00:00,59.73,59.88,59.69,59.75,79748.0,51.2467,51.3754,51.2124,51.2638,79748.0
2019-01-07 11:10:00,59.75,59.94,59.73,59.91,64005.0,51.2638,51.4269,51.2467,51.4011,64005.0
2019-01-07 11:20:00,59.9,59.99,59.85,59.99,47176.0,51.3925,51.4698,51.3496,51.4698,47176.0
2019-01-07 11:30:00,59.99,60.14,59.94,60.14,73106.0,51.4698,51.5985,51.4269,51.5985,73106.0
2019-01-07 11:40:00,60.13,60.21,60.06,60.17,69937.0,51.5899,51.6585,51.5298,51.6242,69937.0
2019-01-07 11:50:00,60.17,60.3,60.17,60.28,61535.0,51.6242,51.7357,51.6242,51.7186,61535.0
2019-01-07 12:00:00,60.28,60.29,60.18,60.24,45976.0,51.7186,51.7271,51.6328,51.6842,45976.0
2019-01-07 12:10:00,60.23,60.33,60.22,60.31,41762.0,51.6757,51.7615,51.6671,51.7443,41762.0
2019-01-07 12:20:00,60.32,60.32,60.27,60.3,129552.0,51.7529,51.7529,51.71,51.7357,129552.0
2019-01-07 12:30:00,60.3,60.36,60.27,60.3,61869.0,51.7357,51.7872,51.71,51.7357,61869.0
2019-01-07 12:40:00,60.3,60.31,60.24,60.24,52602.0,51.7357,51.7443,51.6842,51.6842,52602.0
2019-01-07 12:50:00,60.25,60.43,60.21,60.41,48086.0,51.6928,51.8473,51.6585,51.8301,48086.0
2019-01-07 13:00:00,60.42,60.46,60.37,60.38,57132.0,51.8387,51.873,51.7958,51.8044,57132.0
2019-01-07 13:10:00,60.39,60.4,60.36,60.38,75513.0,51.8129,51.8215,51.7872,51.8044,75513.0
2019-01-07 13:20:00,60.39,60.4,60.29,60.35,75355.0,51.8129,51.8215,51.7271,51.7786,75355.0
2019-01-07 13:30:00,60.34,60.36,60.18,60.18,85270.0,51.77,51.7872,51.6328,51.6328,85270.0
2019-01-07 13:40:00,60.19,60.21,60.09,60.1,126109.0,51.6414,51.6585,51.5556,51.5641,126109.0
2019-01-07 13:50:00,60.09,60.1,60.01,60.01,57361.0,51.5556,51.5641,51.4869,51.4869,57361.0
2019-01-07 14:00:00,60.02,60.12,60.01,60.05,99878.0,51.4955,51.5813,51.4869,51.5212,99878.0
2019-01-07 14:10:00,60.05,60.19,60.04,60.19,188699.0,51.5212,51.6414,51.5127,51.6414,188699.0
2019-01-07 14:20:00,60.18,60.32,60.18,60.31,70178.0,51.6328,51.7529,51.6328,51.7443,70178.0
2019-01-07 14:30:00,60.3,60.3,60.16,60.18,58920.0,51.7357,51.7357,51.6156,51.6328,58920.0
2019-01-07 14:40:00,60.19,60.2,60.07,60.17,93193.0,51.6414,51.6499,51.5384,51.6242,93193.0
2019-01-07 14:50:00,60.16,60.16,60.01,60.07,35954.0,51.6156,51.6156,51.4869,51.5384,35954.0
2019-01-07 15:00:00,60.06,60.13,60.04,60.12,56469.0,51.5298,51.5899,51.5127,51.5813,56469.0
2019-01-07 15:10:00,60.12,60.15,60.05,60.09,117395.0,51.5813,51.607,51.5212,51.5556,117395.0
2019-01-07 15:20:00,60.08,60.12,60.06,60.09,103557.0,51.547,51.5813,51.5298,51.5556,103557.0
2019-01-07 15:30:00,60.09,60.1,59.96,59.97,164771.0,51.5556,51.5641,51.444,51.4526,164771.0
2019-01-07 15:40:00,59.96,60.05,59.95,60.0,185821.0,51.444,51.5212,51.4354,51.4783,185821.0
2019-01-07 15:50:00,60.0,60.01,59.85,59.9,315540.0,51.4783,51.4869,51.3496,51.3925,315540.0
2019-01-08 09:30:00,60.02,60.44,60.02,60.32,107942.0,51.4955,51.8558,51.4955,51.7529,107942.0
2019-01-08 09:40:00,60.36,60.42,60.1,60.11,108577.0,51.7872,51.8387,51.5641,51.5727,108577.0
2019-01-08 09:50:00,60.1,60.22,60.09,60.14,67502.0,51.5641,51.6671,51.5556,51.5985,67502.0
2019-01-08 10:00:00,60.14,60.21,60.12,60.18,120318.0,51.5985,51.6585,51.5813,51.6328,120318.0
2019-01-08 10:10:00,60.18,60.21,60.07,60.15,99743.0,51.6328,51.6585,51.5384,51.607,99743.0
2019-01-08 10:20:00,60.15,60.38,60.15,60.37,281523.0,51.607,51.8044,51.607,51.7958,281523.0
2019-01-08 10:30:00,60.38,60.56,60.38,60.52,108170.0,51.8044,51.9588,51.8044,51.9245,108170.0
2019-01-08 10:40:00,60.51,60.54,60.41,60.43,100831.0,51.9159,51.9416,51.8301,51.8473,100831.0
2019-01-08 10:50:00,60.44,60.58,60.38,60.52,106811.0,51.8558,51.976,51.8044,51.9245,106811.0
2019-01-08 11:00:00,60.53,60.57,60.46,60.57,84278.0,51.9331,51.9674,51.873,51.9674,84278.0
2019-01-08 11:10:00,60.56,60.91,60.56,60.75,112094.0,51.9588,52.2591,51.9588,52.1218,112094.0
2019-01-08 11:20:00,60.76,60.95,60.76,60.81,68219.0,52.1304,52.2934,52.1304,52.1733,68219.0
2019-01-08 11:30:00,60.82,60.87,60.69,60.73,97056.0,52.1819,52.2248,52.0703,52.1047,97056.0
2019-01-08 11:40:00,60.73,60.74,60.65,60.73,115054.0,52.1047,52.1132,52.036,52.1047,115054.0
2019-01-08 11:50:00,60.73,60.74,60.66,60.73,49819.0,52.1047,52.1132,52.0446,52.1047,49819.0
2019-01-08 12:00:00,60.72,60.74,60.6,60.69,48429.0,52.0961,52.1132,51.9931,52.0703,48429.0
2019-01-08 12:10:00,60.69,60.72,60.65,60.66,59757.0,52.0703,52.0961,52.036,52.0446,59757.0
2019-01-08 12:20:00,60.67,60.78,60.66,60.74,67591.0,52.0532,52.1476,52.0446,52.1132,67591.0
2019-01-08 12:30:00,60.75,60.78,60.56,60.61,52867.0,52.1218,52.1476,51.9588,52.0017,52867.0
2019-01-08 12:40:00,60.61,60.66,60.45,60.47,89438.0,52.0017,52.0446,51.8644,51.8816,89438.0
2019-01-08 12:50:00,60.46,60.61,60.45,60.6,65240.0,51.873,52.0017,51.8644,51.9931,65240.0
2019-01-08 13:00:00,60.6,60.62,60.51,60.59,58962.0,51.9931,52.0103,51.9159,51.9845,58962.0
2019-01-08 13:10:00,60.6,60.63,60.56,60.56,62376.0,51.9931,52.0189,51.9588,51.9588,62376.0
2019-01-08 13:20:00,60.56,60.61,60.55,60.59,41930.0,51.9588,52.0017,51.9502,51.9845,41930.0
2019-01-08 13:30:00,60.59,60.59,60.5,60.57,56757.0,51.9845,51.9845,51.9073,51.9674,56757.0
2019-01-08 13:40:00,60.56,60.58,60.53,60.57,58721.0,51.9588,51.976,51.9331,51.9674,58721.0
2019-01-08 13:50:00,60.58,60.59,60.53,60.56,89130.0,51.976,51.9845,51.9331,51.9588,89130.0
2019-01-08 14:00:00,60.56,60.58,60.45,60.52,57769.0,51.9588,51.976,51.8644,51.9245,57769.0
2019-01-08 14:10:00,60.52,60.55,60.45,60.46,67143.0,51.9245,51.9502,51.8644,51.873,67143.0
2019-01-08 14:20:00,60.47,60.7,60.43,60.66,191607.0,51.8816,52.0789,51.8473,52.0446,191607.0
2019-01-08 14:30:00,60.66,60.66,60.57,60.59,71603.0,52.0446,52.0446,51.9674,51.9845,71603.0
2019-01-08 14:40:00,60.59,60.6,60.56,60.59,64475.0,51.9845,51.9931,51.9588,51.9845,64475.0
2019-01-08 14:50:00,60.59,60.63,60.56,60.6,94443.0,51.9845,52.0189,51.9588,51.9931,94443.0
2019-01-08 15:00:00,60.59,60.65,60.57,60.58,97635.0,51.9845,52.036,51.9674,51.976,97635.0
2019-01-08 15:10:00,60.59,60.62,60.58,60.61,113758.0,51.9845,52.0103,51.976,52.0017,113758.0
2019-01-08 15:20:00,60.61,60.69,60.58,60.61,169387.0,52.0017,52.0703,51.976,52.0017,169387.0
2019-01-08 15:30:00,60.61,60.62,60.59,60.6,207762.0,52.0017,52.0103,51.9845,51.9931,207762.0
2019-01-08 15:40:00,60.6,60.62,60.55,60.56,237408.0,51.9931,52.0103,51.9502,51.9588,237408.0
2019-01-08 15:50:00,60.56,60.59,60.47,60.5,478856.0,51.9588,51.9845,51.8816,51.9073,478856.0
2019-01-09 09:30:00,61.97,62.23,61.28,61.34,364097.0,53.1685,53.3916,52.5765,52.628,364097.0
2019-01-09 09:40:00,61.3,61.66,61.13,61.14,154659.0,52.5937,52.9026,52.4478,52.4564,154659.0
2019-01-09 09:50:00,61.14,61.34,60.96,61.3,181008.0,52.4564,52.628,52.302,52.5937,181008.0
2019-01-09 10:00:00,61.3,61.57,61.28,61.38,142790.0,52.5937,52.8254,52.5765,52.6623,142790.0
2019-01-09 10:10:00,61.39,61.48,61.34,61.37,157779.0,52.6709,52.7481,52.628,52.6538,157779.0
2019-01-09 10:20:00,61.38,61.44,61.27,61.37,102206.0,52.6623,52.7138,52.568,52.6538,102206.0
2019-01-09 10:30:00,61.38,61.45,61.28,61.33,132701.0,52.6623,52.7224,52.5765,52.6194,132701.0
2019-01-09 10:40:00,61.32,61.34,61.03,61.13,124126.0,52.6109,52.628,52.362,52.4478,124126.0
2019-01-09 10:50:00,61.15,61.32,61.11,61.28,94202.0,52.465,52.6109,52.4307,52.5765,94202.0
2019-01-09 11:00:00,61.28,61.48,61.28,61.36,129081.0,52.5765,52.7481,52.5765,52.6452,129081.0
2019-01-09 11:10:00,61.37,61.45,61.33,61.35,47493.0,52.6538,52.7224,52.6194,52.6366,47493.0
2019-01-09 11:20:00,61.33,61.38,61.21,61.29,57599.0,52.6194,52.6623,52.5165,52.5851,57599.0
2019-01-09 11:30:00,61.29,61.33,61.23,61.3,76673.0,52.5851,52.6194,52.5336,52.5937,76673.0
2019-01-09 11:40:00,61.3,61.33,61.16,61.24,59867.0,52.5937,52.6194,52.4736,52.5422,59867.0
2019-01-09 11:50:00,61.25,61.42,61.25,61.37,58128.0,52.5508,52.6967,52.5508,52.6538,58128.0
2019-01-09 12:00:00,61.38,61.44,61.26,61.38,147863.0,52.6623,52.7138,52.5594,52.6623,147863.0
2019-01-09 12:10:00,61.38,61.44,61.34,61.4,78472.0,52.6623,52.7138,52.628,52.6795,78472.0
2019-01-09 12:20:00,61.4,61.62,61.4,61.52,146032.0,52.6795,52.8683,52.6795,52.7825,146032.0
2019-01-09 12:30:00,61.53,61.8,61.5,61.76,198450.0,52.791,53.0227,52.7653,52.9884,198450.0
2019-01-09 12:40:00,61.75,61.77,61.66,61.72,73012.0,52.9798,52.9969,52.9026,52.954,73012.0
2019-01-09 12:50:00,61.74,61.8,61.67,61.78,48498.0,52.9712,53.0227,52.9111,53.0055,48498.0
2019-01-09 13:00:00,61.77,61.78,61.57,61.61,57026.0,52.9969,53.0055,52.8254,52.8597,57026.0
2019-01-09 13:10:00,61.6,61.67,61.53,61.67,41196.0,52.8511,52.9111,52.791,52.9111,41196.0
2019-01-09 13:20:00,61.67,61.72,61.63,61.69,41692.0,52.9111,52.954,52.8768,52.9283,41692.0
2019-01-09 13:30:00,61.69,61.7,61.59,61.6,43783.0,52.9283,52.9369,52.8425,52.8511,43783.0
2019-01-09 13:40:00,61.59,61.67,61.53,61.66,61890.0,52.8425,52.9111,52.791,52.9026,61890.0
2019-01-09 13:50:00,61.66,61.76,61.63,61.73,69870.0,52.9026,52.9884,52.8768,52.9626,69870.0
2019-01-09 14:00:00,61.74,61.81,61.49,61.54,108583.0,52.9712,53.0313,52.7567,52.7996,108583.0
2019-01-09 14:10:00,61.55,61.55,61.35,61.38,55395.0,52.8082,52.8082,52.6366,52.6623,55395.0
2019-01-09 14:20:00,61.37,61.41,61.3,61.36,72574.0,52.6538,52.6881,52.5937,52.6452,72574.0
2019-01-09 14:30:00,61.36,61.5,61.31,61.48,50186.0,52.6452,52.7653,52.6023,52.7481,50186.0
2019-01-09 14:40:00,61.47,61.5,61.44,61.5,48605.0,52.7396,52.7653,52.7138,52.7653,48605.0
2019-01-09 14:50:00,61.5,61.5,61.41,61.43,53706.0,52.7653,52.7653,52.6881,52.7052,53706.0
2019-01-09 15:00:00,61.44,61.48,61.39,61.44,49105.0,52.7138,52.7481,52.6709,52.7138,49105.0
2019-01-09 15:10:00,61.44,61.54,61.4,61.52,53781.0,52.7138,52.7996,52.6795,52.7825,53781.0
2019-01-09 15:20:00,61.53,61.55,61.43,61.48,65178.0,52.791,52.8082,52.7052,52.7481,65178.0
2019-01-09 15:30:00,61.48,61.48,61.23,61.27,107402.0,52.7481,52.7481,52.5336,52.568,107402.0
2019-01-09 15:40:00,61.28,61.34,61.12,61.16,129520.0,52.5765,52.628,52.4393,52.4736,129520.0
2019-01-09 15:50:00,61.15,61.33,61.08,61.29,404522.0,52.465,52.6194,52.4049,52.5851,404522.0
2019-01-10 09:30:00,61.02,61.2,60.74,60.79,94470.0,52.3535,52.5079,52.1132,52.1561,94470.0
2019-01-10 09:40:00,60.79,61.0,60.72,60.86,58368.0,52.1561,52.3363,52.0961,52.2162,58368.0
2019-01-10 09:50:00,60.85,61.08,60.81,61.06,43477.0,52.2076,52.4049,52.1733,52.3878,43477.0
2019-01-10 10:00:00,61.05,61.21,61.0,61.16,41529.0,52.3792,52.5165,52.3363,52.4736,41529.0
2019-01-10 10:10:00,61.16,61.2,61.03,61.12,54636.0,52.4736,52.5079,52.362,52.4393,54636.0
2019-01-10 10:20:00,61.14,61.35,61.13,61.31,59189.0,52.4564,52.6366,52.4478,52.6023,59189.0
2019-01-10 10:30:00,61.32,61.41,61.26,61.28,62494.0,52.6109,52.6881,52.5594,52.5765,62494.0
2019-01-10 10:40:00,61.28,61.38,61.28,61.37,44259.0,52.5765,52.6623,52.5765,52.6538,44259.0
2019-01-10 10:50:00,61.37,61.47,61.36,61.47,59217.0,52.6538,52.7396,52.6452,52.7396,59217.0
2019-01-10 11:00:00,61.46,61.54,61.39,61.43,48927.0,52.731,52.7996,52.6709,52.7052,48927.0
2019-01-10 11:10:00,61.43,61.52,61.39,61.5,46003.0,52.7052,52.7825,52.6709,52.7653,46003.0
2019-01-10 11:20:00,61.5,61.58,61.46,61.52,53410.0,52.7653,52.8339,52.731,52.7825,53410.0
2019-01-10 11:30:00,61.52,61.81,61.49,61.74,77034.0,52.7825,53.0313,52.7567,52.9712,77034.0
2019-01-10 11:40:00,61.74,61.78,61.6,61.61,31579.0,52.9712,53.0055,52.8511,52.8597,31579.0
2019-01-10 11:50:00,61.61,61.73,61.58,61.71,48388.0,52.8597,52.9626,52.8339,52.9455,48388.0
2019-01-10 12:00:00,61.71,61.74,61.6,61.6,47539.0,52.9455,52.9712,52.8511,52.8511,47539.0
2019-01-10 12:10:00,61.6,61.75,61.6,61.74,32999.0,52.8511,52.9798,52.8511,52.9712,32999.0
2019-01-10 12:20:00,61.73,61.77,61.67,61.76,20388.0,52.9626,52.9969,52.9111,52.9884,20388.0
2019-01-10 12:30:00,61.76,61.76,61.66,61.71,21778.0,52.9884,52.9884,52.9026,52.9455,21778.0
2019-01-10 12:40:00,61.71,61.81,61.65,61.77,27346.0,52.9455,53.0313,52.894,52.9969,27346.0
2019-01-10 12:50:00,61.76,61.87,61.75,61.85,68359.0,52.9884,53.0827,52.9798,53.0656,68359.0
2019-01-10 13:00:00,61.85,61.85,61.52,61.52,37838.0,53.0656,53.0656,52.7825,52.7825,37838.0
2019-01-10 13:10:00,61.52,61.62,61.45,61.58,34251.0,52.7825,52.8683,52.7224,52.8339,34251.0
2019-01-10 13:20:00,61.57,61.61,61.53,61.57,26336.0,52.8254,52.8597,52.791,52.8254,26336.0
2019-01-10 13:30:00,61.57,61.59,61.53,61.54,28317.0,52.8254,52.8425,52.791,52.7996,28317.0
2019-01-10 13:40:00,61.55,61.55,61.48,61.52,31129.0,52.8082,52.8082,52.7481,52.7825,31129.0
2019-01-10 13:50:00,61.53,61.54,61.37,61.51,39790.0,52.791,52.7996,52.6538,52.7739,39790.0
2019-01-10 14:00:00,61.51,61.68,61.51,61.67,18608.0,52.7739,52.9197,52.7739,52.9111,18608.0
2019-01-10 14:10:00,61.67,61.71,61.63,61.7,16727.0,52.9111,52.9455,52.8768,52.9369,16727.0
2019-01-10 14:20:00,61.7,61.78,61.58,61.6,40342.0,52.9369,53.0055,52.8339,52.8511,40342.0
2019-01-10 14:30:00,61.6,61.68,61.59,61.63,62277.0,52.8511,52.9197,52.8425,52.8768,62277.0
2019-01-10 14:40:00,61.64,61.65,61.55,61.55,47573.0,52.8854,52.894,52.8082,52.8082,47573.0
2019-01-10 14:50:00,61.55,61.63,61.47,61.63,27440.0,52.8082,52.8768,52.7396,52.8768,27440.0
2019-01-10 15:00:00,61.64,61.64,61.56,61.57,42223.0,52.8854,52.8854,52.8168,52.8254,42223.0
2019-01-10 15:10:00,61.58,61.64,61.53,61.62,33240.0,52.8339,52.8854,52.791,52.8683,33240.0
2019-01-10 15:20:00,61.63,61.65,61.61,61.64,52169.0,52.8768,52.894,52.8597,52.8854,52169.0
2019-01-10 15:30:00,61.64,61.71,61.61,61.7,80554.0,52.8854,52.9455,52.8597,52.9369,80554.0
2019-01-10 15:40:00,61.7,61.79,61.61,61.63,121706.0,52.9369,53.0141,52.8597,52.8768,121706.0
2019-01-10 15:50:00,61.63,61.85,61.63,61.82,330781.0,52.8768,53.0656,52.8768,53.0398,330781.0
2019-01-11 09:30:00,62.26,62.54,61.85,62.02,154059.0,53.4174,53.6576,53.0656,53.2114,154059.0
2019-01-11 09:40:00,62.0,62.07,61.84,61.94,57057.0,53.1943,53.2543,53.057,53.1428,57057.0
2019-01-11 09:50:00,61.96,61.98,61.75,61.78,51687.0,53.16,53.1771,52.9798,53.0055,51687.0
2019-01-11 10:00:00,61.79,61.95,61.77,61.9,36839.0,53.0141,53.1514,52.9969,53.1085,36839.0
2019-01-11 10:10:00,61.91,62.0,61.9,61.92,34936.0,53.1171,53.1943,53.1085,53.1256,34936.0
2019-01-11 10:20:00,61.93,62.02,61.9,61.95,39943.0,53.1342,53.2114,53.1085,53.1514,39943.0
2019-01-11 10:30:00,61.94,61.97,61.89,61.91,53873.0,53.1428,53.1685,53.0999,53.1171,53873.0
2019-01-11 10:40:00,61.91,61.97,61.84,61.96,82139.0,53.1171,53.1685,53.057,53.16,82139.0
2019-01-11 10:50:00,61.97,61.99,61.8,61.97,37505.0,53.1685,53.1857,53.0227,53.1685,37505.0
2019-01-11 11:00:00,61.98,61.98,61.88,61.94,31285.0,53.1771,53.1771,53.0913,53.1428,31285.0
2019-01-11 11:10:00,61.94,61.96,61.86,61.95,42122.0,53.1428,53.16,53.0742,53.1514,42122.0
2019-01-11 11:20:00,61.94,62.11,61.92,62.1,45225.0,53.1428,53.2887,53.1256,53.2801,45225.0
2019-01-11 11:30:00,62.1,62.11,62.02,62.1,44441.0,53.2801,53.2887,53.2114,53.2801,44441.0
2019-01-11 11:40:00,62.1,62.16,62.02,62.06,48511.0,53.2801,53.3316,53.2114,53.2458,48511.0
2019-01-11 11:50:00,62.06,62.15,61.99,62.12,42290.0,53.2458,53.323,53.1857,53.2972,42290.0
2019-01-11 12:00:00,62.11,62.19,62.1,62.15,29792.0,53.2887,53.3573,53.2801,53.323,29792.0
2019-01-11 12:10:00,62.14,62.14,62.06,62.08,23859.0,53.3144,53.3144,53.2458,53.2629,23859.0
2019-01-11 12:20:00,62.09,62.1,62.04,62.05,31334.0,53.2715,53.2801,53.2286,53.2372,31334.0
2019-01-11 12:30:00,62.04,62.12,62.01,62.06,47468.0,53.2286,53.2972,53.2029,53.2458,47468.0
2019-01-11 12:40:00,62.07,62.11,62.05,62.07,30199.0,53.2543,53.2887,53.2372,53.2543,30199.0
2019-01-11 12:50:00,62.08,62.23,62.03,62.23,47310.0,53.2629,53.3916,53.22,53.3916,47310.0
2019-01-11 13:00:00,62.23,62.25,62.1,62.14,31817.0,53.3916,53.4088,53.2801,53.3144,31817.0
2019-01-11 13:10:00,62.13,62.14,62.04,62.06,31854.0,53.3058,53.3144,53.2286,53.2458,31854.0
2019-01-11 13:20:00,62.06,62.1,62.01,62.04,29649.0,53.2458,53.2801,53.2029,53.2286,29649.0
2019-01-11 13:30:00,62.04,62.12,62.03,62.1,23338.0,53.2286,53.2972,53.22,53.2801,23338.0
2019-01-11 13:40:00,62.1,62.16,62.09,62.09,26415.0,53.2801,53.3316,53.2715,53.2715,26415.0
2019-01-11 13:50:00,62.1,62.2,62.09,62.14,25993.0,53.2801,53.3659,53.2715,53.3144,25993.0
2019-01-11 14:00:00,62.14,62.14,62.07,62.07,30810.0,53.3144,53.3144,53.2543,53.2543,30810.0
2019-01-11 14:10:00,62.06,62.16,62.06,62.09,31473.0,53.2458,53.3316,53.2458,53.2715,31473.0
2019-01-11 14:20:00,62.09,62.09,61.96,62.08,38945.0,53.2715,53.2715,53.16,53.2629,38945.0
2019-01-11 14:30:00,62.08,62.14,62.05,62.05,27773.0,53.2629,53.3144,53.2372,53.2372,27773.0
2019-01-11 14:40:00,62.05,62.08,62.02,62.04,24640.0,53.2372,53.2629,53.2114,53.2286,24640.0
2019-01-11 14:50:00,62.04,62.06,61.94,61.95,32633.0,53.2286,53.2458,53.1428,53.1514,32633.0
2019-01-11 15:00:00,61.94,62.04,61.92,62.01,34323.0,53.1428,53.2286,53.1256,53.2029,34323.0
2019-01-11 15:10:00,62.0,62.02,61.9,61.97,41760.0,53.1943,53.2114,53.1085,53.1685,41760.0
2019-01-11 15:20:00,61.96,61.96,61.89,61.92,38760.0,53.16,53.16,53.0999,53.1256,38760.0
2019-01-11 15:30:00,61.92,62.03,61.89,62.01,82380.0,53.1256,53.22,53.0999,53.2029,82380.0
2019-01-11 15:40:00,62.01,62.11,62.0,62.11,74298.0,53.2029,53.2887,53.1943,53.2887,74298.0
2019-01-11 15:50:00,62.1,62.18,62.0,62.08,272583.0,53.2801,53.3487,53.1943,53.2629,272583.0
2019-01-14 09:30:00,61.81,61.9,61.51,61.56,104172.0,53.0313,53.1085,52.7739,52.8168,104172.0
2019-01-14 09:40:00,61.57,61.77,61.57,61.7,142349.0,52.8254,52.9969,52.8254,52.9369,142349.0
2019-01-14 09:50:00,61.7,61.8,61.67,61.72,121553.0,52.9369,53.0227,52.9111,52.954,121553.0
2019-01-14 10:00:00,61.76,61.94,61.72,61.93,92850.0,52.9884,53.1428,52.954,53.1342,92850.0
2019-01-14 10:10:00,61.93,61.95,61.82,61.89,45715.0,53.1342,53.1514,53.0398,53.0999,45715.0
2019-01-14 10:20:00,61.89,61.96,61.81,61.82,53119.0,53.0999,53.16,53.0313,53.0398,53119.0
2019-01-14 10:30:00,61.8,61.95,61.76,61.94,63852.0,53.0227,53.1514,52.9884,53.1428,63852.0
2019-01-14 10:40:00,61.94,62.04,61.94,61.98,44605.0,53.1428,53.2286,53.1428,53.1771,44605.0
2019-01-14 10:50:00,61.98,61.99,61.89,61.91,35118.0,53.1771,53.1857,53.0999,53.1171,35118.0
2019-01-14 11:00:00,61.91,61.95,61.88,61.9,64212.0,53.1171,53.1514,53.0913,53.1085,64212.0
2019-01-14 11:10:00,61.9,61.91,61.74,61.75,39679.0,53.1085,53.1171,52.9712,52.9798,39679.0
2019-01-14 11:20:00,61.75,61.76,61.46,61.46,80471.0,52.9798,52.9884,52.731,52.731,80471.0
2019-01-14 11:30:00,61.46,61.51,61.37,61.41,78232.0,52.731,52.7739,52.6538,52.6881,78232.0
2019-01-14 11:40:00,61.41,61.49,61.41,61.48,68472.0,52.6881,52.7567,52.6881,52.7481,68472.0
2019-01-14 11:50:00,61.48,61.62,61.47,61.58,44184.0,52.7481,52.8683,52.7396,52.8339,44184.0
2019-01-14 12:00:00,61.59,61.61,61.55,61.6,26319.0,52.8425,52.8597,52.8082,52.8511,26319.0
2019-01-14 12:10:00,61.6,61.66,61.58,61.65,27897.0,52.8511,52.9026,52.8339,52.894,27897.0
2019-01-14 12:20:00,61.64,61.66,61.51,61.54,48740.0,52.8854,52.9026,52.7739,52.7996,48740.0
2019-01-14 12:30:00,61.53,61.76,61.49,61.7,209268.0,52.791,52.9884,52.7567,52.9369,209268.0
2019-01-14 12:40:00,61.71,61.78,61.58,61.59,53260.0,52.9455,53.0055,52.8339,52.8425,53260.0
2019-01-14 12:50:00,61.59,61.63,61.54,61.63,30962.0,52.8425,52.8768,52.7996,52.8768,30962.0
2019-01-14 13:00:00,61.62,61.75,61.62,61.75,46809.0,52.8683,52.9798,52.8683,52.9798,46809.0
2019-01-14 13:10:00,61.75,61.83,61.74,61.82,45173.0,52.9798,53.0484,52.9712,53.0398,45173.0
2019-01-14 13:20:00,61.81,61.87,61.79,61.79,37324.0,53.0313,53.0827,53.0141,53.0141,37324.0
2019-01-14 13:30:00,61.79,61.81,61.72,61.75,26188.0,53.0141,53.0313,52.954,52.9798,26188.0
2019-01-14 13:40:00,61.74,61.82,61.73,61.78,59961.0,52.9712,53.0398,52.9626,53.0055,59961.0
2019-01-14 13:50:00,61.78,61.81,61.71,61.74,27866.0,53.0055,53.0313,52.9455,52.9712,27866.0
2019-01-14 14:00:00,61.75,61.84,61.71,61.71,33147.0,52.9798,53.057,52.9455,52.9455,33147.0
2019-01-14 14:10:00,61.71,61.73,61.65,61.66,28553.0,52.9455,52.9626,52.894,52.9026,28553.0
2019-01-14 14:20:00,61.67,61.69,61.64,61.64,34360.0,52.9111,52.9283,52.8854,52.8854,34360.0
2019-01-14 14:30:00,61.65,61.67,61.6,61.61,45879.0,52.894,52.9111,52.8511,52.8597,45879.0
2019-01-14 14:40:00,61.61,61.72,61.59,61.69,32536.0,52.8597,52.954,52.8425,52.9283,32536.0
2019-01-14 14:50:00,61.7,61.74,61.69,61.69,32033.0,52.9369,52.9712,52.9283,52.9283,32033.0
2019-01-14 15:00:00,61.7,61.71,61.63,61.66,40569.0,52.9369,52.9455,52.8768,52.9026,40569.0
2019-01-14 15:10:00,61.65,61.69,61.62,61.67,49137.0,52.894,52.9283,52.8683,52.9111,49137.0
2019-01-14 15:20:00,61.67,61.69,61.58,61.59,53267.0,52.9111,52.9283,52.8339,52.8425,53267.0
2019-01-14 15:30:00,61.59,61.72,61.59,61.71,77748.0,52.8425,52.954,52.8425,52.9455,77748.0
2019-01-14 15:40:00,61.7,61.72,61.64,61.68,139880.0,52.9369,52.954,52.8854,52.9197,139880.0
2019-01-14 15:50:00,61.68,61.69,61.6,61.6,321312.0,52.9197,52.9283,52.8511,52.8511,321312.0
2019-01-15 09:30:00,61.65,62.06,61.6,62.04,96364.0,52.894,53.2458,52.8511,53.2286,96364.0
2019-01-15 09:40:00,62.06,62.26,62.03,62.21,72245.0,53.2458,53.4174,53.22,53.3745,72245.0
2019-01-15 09:50:00,62.22,62.38,62.21,62.36,46023.0,53.383,53.5203,53.3745,53.5032,46023.0
2019-01-15 10:00:00,62.39,62.51,62.26,62.26,41108.0,53.5289,53.6318,53.4174,53.4174,41108.0
2019-01-15 10:10:00,62.25,62.27,62.13,62.21,52958.0,53.4088,53.4259,53.3058,53.3745,52958.0
2019-01-15 10:20:00,62.22,62.26,62.17,62.18,33237.0,53.383,53.4174,53.3401,53.3487,33237.0
2019-01-15 10:30:00,62.19,62.27,62.14,62.26,29411.0,53.3573,53.4259,53.3144,53.4174,29411.0
2019-01-15 10:40:00,62.26,62.44,62.26,62.4,44022.0,53.4174,53.5718,53.4174,53.5375,44022.0
2019-01-15 10:50:00,62.39,62.47,62.34,62.39,31264.0,53.5289,53.5975,53.486,53.5289,31264.0
2019-01-15 11:00:00,62.39,62.46,62.36,62.38,33446.0,53.5289,53.5889,53.5032,53.5203,33446.0
2019-01-15 11:10:00,62.38,62.39,62.28,62.34,37658.0,53.5203,53.5289,53.4345,53.486,37658.0
2019-01-15 11:20:00,62.33,62.36,62.19,62.22,26408.0,53.4774,53.5032,53.3573,53.383,26408.0
2019-01-15 11:30:00,62.21,62.22,62.1,62.18,38274.0,53.3745,53.383,53.2801,53.3487,38274.0
2019-01-15 11:40:00,62.19,62.27,62.09,62.15,64299.0,53.3573,53.4259,53.2715,53.323,64299.0
2019-01-15 11:50:00,62.15,62.22,62.06,62.16,41483.0,53.323,53.383,53.2458,53.3316,41483.0
2019-01-15 12:00:00,62.17,62.27,62.16,62.22,27752.0,53.3401,53.4259,53.3316,53.383,27752.0
2019-01-15 12:10:00,62.22,62.29,62.2,62.29,22225.0,53.383,53.4431,53.3659,53.4431,22225.0
2019-01-15 12:20:00,62.29,62.35,62.25,62.27,21588.0,53.4431,53.4946,53.4088,53.4259,21588.0
2019-01-15 12:30:00,62.27,62.27,62.15,62.2,31058.0,53.4259,53.4259,53.323,53.3659,31058.0
2019-01-15 12:40:00,62.2,62.2,62.11,62.13,40199.0,53.3659,53.3659,53.2887,53.3058,40199.0
2019-01-15 12:50:00,62.13,62.14,62.06,62.11,40926.0,53.3058,53.3144,53.2458,53.2887,40926.0
2019-01-15 13:00:00,62.11,62.13,62.06,62.11,19153.0,53.2887,53.3058,53.2458,53.2887,19153.0
2019-01-15 13:10:00,62.11,62.12,62.04,62.1,79160.0,53.2887,53.2972,53.2286,53.2801,79160.0
2019-01-15 13:20:00,62.11,62.16,62.1,62.11,23342.0,53.2887,53.3316,53.2801,53.2887,23342.0
2019-01-15 13:30:00,62.12,62.19,62.11,62.17,22135.0,53.2972,53.3573,53.2887,53.3401,22135.0
2019-01-15 13:40:00,62.18,62.21,62.16,62.2,29895.0,53.3487,53.3745,53.3316,53.3659,29895.0
2019-01-15 13:50:00,62.2,62.24,62.14,62.14,26637.0,53.3659,53.4002,53.3144,53.3144,26637.0
2019-01-15 14:00:00,62.13,62.18,62.04,62.09,35635.0,53.3058,53.3487,53.2286,53.2715,35635.0
2019-01-15 14:10:00,62.1,62.12,62.01,62.11,48724.0,53.2801,53.2972,53.2029,53.2887,48724.0
2019-01-15 14:20:00,62.1,62.1,62.0,62.02,37597.0,53.2801,53.2801,53.1943,53.2114,37597.0
2019-01-15 14:30:00,62.01,62.09,61.98,62.03,32029.0,53.2029,53.2715,53.1771,53.22,32029.0
2019-01-15 14:40:00,62.02,62.13,62.02,62.09,33952.0,53.2114,53.3058,53.2114,53.2715,33952.0
2019-01-15 14:50:00,62.09,62.15,62.09,62.13,21590.0,53.2715,53.323,53.2715,53.3058,21590.0
2019-01-15 15:00:00,62.12,62.17,62.06,62.15,31725.0,53.2972,53.3401,53.2458,53.323,31725.0
2019-01-15 15:10:00,62.15,62.18,62.11,62.13,40888.0,53.323,53.3487,53.2887,53.3058,40888.0
2019-01-15 15:20:00,62.12,62.12,62.04,62.11,37094.0,53.2972,53.2972,53.2286,53.2887,37094.0
2019-01-15 15:30:00,62.1,62.11,62.03,62.06,59960.0,53.2801,53.2887,53.22,53.2458,59960.0
2019-01-15 15:40:00,62.05,62.26,62.05,62.19,96252.0,53.2372,53.4174,53.2372,53.3573,96252.0
2019-01-15 15:50:00,62.19,62.23,62.11,62.22,200740.0,53.3573,53.3916,53.2887,53.383,200740.0
2019-01-16 09:30:00,61.85,62.24,61.71,61.9,128225.0,53.0656,53.4002,52.9455,53.1085,128225.0
2019-01-16 09:40:00,61.92,61.95,61.71,61.8,48207.0,53.1256,53.1514,52.9455,53.0227,48207.0
2019-01-16 09:50:00,61.8,61.86,61.73,61.77,74733.0,53.0227,53.0742,52.9626,52.9969,74733.0
2019-01-16 10:00:00,61.77,61.87,61.74,61.79,55496.0,52.9969,53.0827,52.9712,53.0141,55496.0
2019-01-16 10:10:00,61.79,61.95,61.78,61.92,55932.0,53.0141,53.1514,53.0055,53.1256,55932.0
2019-01-16 10:20:00,61.91,62.06,61.91,61.99,38605.0,53.1171,53.2458,53.1171,53.1857,38605.0
2019-01-16 10:30:00,61.99,61.99,61.87,61.91,50801.0,53.1857,53.1857,53.0827,53.1171,50801.0
2019-01-16 10:40:00,61.92,61.94,61.84,61.84,47465.0,53.1256,53.1428,53.057,53.057,47465.0
2019-01-16 10:50:00,61.84,61.88,61.82,61.88,41217.0,53.057,53.0913,53.0398,53.0913,41217.0
2019-01-16 11:00:00,61.87,61.87,61.76,61.77,62543.0,53.0827,53.0827,52.9884,52.9969,62543.0
2019-01-16 11:10:00,61.77,61.82,61.69,61.79,53865.0,52.9969,53.0398,52.9283,53.0141,53865.0
2019-01-16 11:20:00,61.8,61.93,61.8,61.87,46301.0,53.0227,53.1342,53.0227,53.0827,46301.0
2019-01-16 11:30:00,61.86,61.92,61.77,61.87,43724.0,53.0742,53.1256,52.9969,53.0827,43724.0
2019-01-16 11:40:00,61.86,61.86,61.75,61.76,34936.0,53.0742,53.0742,52.9798,52.9884,34936.0
2019-01-16 11:50:00,61.76,61.83,61.72,61.81,34599.0,52.9884,53.0484,52.954,53.0313,34599.0
2019-01-16 12:00:00,61.82,62.0,61.81,62.0,50854.0,53.0398,53.1943,53.0313,53.1943,50854.0
2019-01-16 12:10:00,61.99,62.06,61.96,62.05,56482.0,53.1857,53.2458,53.16,53.2372,56482.0
2019-01-16 12:20:00,62.05,62.1,61.95,62.09,50352.0,53.2372,53.2801,53.1514,53.2715,50352.0
2019-01-16 12:30:00,62.1,62.12,62.04,62.05,57102.0,53.2801,53.2972,53.2286,53.2372,57102.0
2019-01-16 12:40:00,62.05,62.08,61.98,62.03,35807.0,53.2372,53.2629,53.1771,53.22,35807.0
2019-01-16 12:50:00,62.02,62.09,62.02,62.09,28435.0,53.2114,53.2715,53.2114,53.2715,28435.0
2019-01-16 13:00:00,62.09,62.11,62.02,62.02,28083.0,53.2715,53.2887,53.2114,53.2114,28083.0
2019-01-16 13:10:00,62.03,62.05,62.02,62.03,23006.0,53.22,53.2372,53.2114,53.22,23006.0
2019-01-16 13:20:00,62.02,62.14,62.01,62.13,30332.0,53.2114,53.3144,53.2029,53.3058,30332.0
2019-01-16 13:30:00,62.13,62.16,62.12,62.16,19387.0,53.3058,53.3316,53.2972,53.3316,19387.0
2019-01-16 13:40:00,62.16,62.17,62.13,62.14,59492.0,53.3316,53.3401,53.3058,53.3144,59492.0
2019-01-16 13:50:00,62.15,62.21,62.13,62.14,40378.0,53.323,53.3745,53.3058,53.3144,40378.0
2019-01-16 14:00:00,62.14,62.3,62.13,62.26,32432.0,53.3144,53.4517,53.3058,53.4174,32432.0
2019-01-16 14:10:00,62.27,62.28,62.24,62.27,30000.0,53.4259,53.4345,53.4002,53.4259,30000.0
2019-01-16 14:20:00,62.27,62.33,62.25,62.27,32616.0,53.4259,53.4774,53.4088,53.4259,32616.0
2019-01-16 14:30:00,62.27,62.33,62.27,62.29,42079.0,53.4259,53.4774,53.4259,53.4431,42079.0
2019-01-16 14:40:00,62.29,62.3,62.24,62.25,40727.0,53.4431,53.4517,53.4002,53.4088,40727.0
2019-01-16 14:50:00,62.25,62.26,62.17,62.22,48572.0,53.4088,53.4174,53.3401,53.383,48572.0
2019-01-16 15:00:00,62.23,62.24,62.13,62.14,51787.0,53.3916,53.4002,53.3058,53.3144,51787.0
2019-01-16 15:10:00,62.14,62.17,62.11,62.16,54328.0,53.3144,53.3401,53.2887,53.3316,54328.0
2019-01-16 15:20:00,62.16,62.22,62.16,62.17,49504.0,53.3316,53.383,53.3316,53.3401,49504.0
2019-01-16 15:30:00,62.17,62.18,62.01,62.1,79862.0,53.3401,53.3487,53.2029,53.2801,79862.0
2019-01-16 15:40:00,62.1,62.14,62.06,62.08,108112.0,53.2801,53.3144,53.2458,53.2629,108112.0
2019-01-16 15:50:00,62.08,62.18,62.07,62.12,279489.0,53.2629,53.3487,53.2543,53.2972,279489.0
2019-01-17 09:30:00,62.12,62.5,61.92,62.04,454992.0,53.2972,53.6233,53.1256,53.2286,454992.0
2019-01-17 09:40:00,62.08,62.33,62.01,62.09,63517.0,53.2629,53.4774,53.2029,53.2715,63517.0
2019-01-17 09:50:00,62.07,62.15,62.04,62.12,19960.0,53.2543,53.323,53.2286,53.2972,19960.0
2019-01-17 10:00:00,62.14,62.21,62.06,62.12,32497.0,53.3144,53.3745,53.2458,53.2972,32497.0
2019-01-17 10:10:00,62.11,62.22,62.03,62.05,61669.0,53.2887,53.383,53.22,53.2372,61669.0
2019-01-17 10:20:00,62.05,62.16,62.04,62.13,49406.0,53.2372,53.3316,53.2286,53.3058,49406.0
2019-01-17 10:30:00,62.12,62.21,62.07,62.16,33387.0,53.2972,53.3745,53.2543,53.3316,33387.0
2019-01-17 10:40:00,62.16,62.19,61.99,62.02,41592.0,53.3316,53.3573,53.1857,53.2114,41592.0
2019-01-17 10:50:00,62.01,62.14,62.01,62.08,31686.0,53.2029,53.3144,53.2029,53.2629,31686.0
2019-01-17 11:00:00,62.09,62.18,62.08,62.16,24150.0,53.2715,53.3487,53.2629,53.3316,24150.0
2019-01-17 11:10:00,62.16,62.2,62.14,62.18,53914.0,53.3316,53.3659,53.3144,53.3487,53914.0
2019-01-17 11:20:00,62.18,62.21,62.08,62.1,65736.0,53.3487,53.3745,53.2629,53.2801,65736.0
2019-01-17 11:30:00,62.1,62.16,62.08,62.11,30927.0,53.2801,53.3316,53.2629,53.2887,30927.0
2019-01-17 11:40:00,62.11,62.12,62.01,62.07,29341.0,53.2887,53.2972,53.2029,53.2543,29341.0
2019-01-17 11:50:00,62.08,62.09,62.04,62.09,19480.0,53.2629,53.2715,53.2286,53.2715,19480.0
2019-01-17 12:00:00,62.09,62.09,62.03,62.06,31252.0,53.2715,53.2715,53.22,53.2458,31252.0
2019-01-17 12:10:00,62.07,62.16,62.06,62.14,27056.0,53.2543,53.3316,53.2458,53.3144,27056.0
2019-01-17 12:20:00,62.14,62.15,62.07,62.14,24449.0,53.3144,53.323,53.2543,53.3144,24449.0
2019-01-17 12:30:00,62.15,62.17,62.11,62.11,21801.0,53.323,53.3401,53.2887,53.2887,21801.0
2019-01-17 12:40:00,62.12,62.15,62.06,62.09,26230.0,53.2972,53.323,53.2458,53.2715,26230.0
2019-01-17 12:50:00,62.09,62.14,62.06,62.1,74810.0,53.2715,53.3144,53.2458,53.2801,74810.0
2019-01-17 13:00:00,62.1,62.13,62.08,62.09,35636.0,53.2801,53.3058,53.2629,53.2715,35636.0
2019-01-17 13:10:00,62.09,62.09,61.92,61.98,50576.0,53.2715,53.2715,53.1256,53.1771,50576.0
2019-01-17 13:20:00,61.99,62.06,61.98,62.05,28441.0,53.1857,53.2458,53.1771,53.2372,28441.0
2019-01-17 13:30:00,62.05,62.1,62.04,62.06,28816.0,53.2372,53.2801,53.2286,53.2458,28816.0
2019-01-17 13:40:00,62.05,62.13,62.05,62.13,46061.0,53.2372,53.3058,53.2372,53.3058,46061.0
2019-01-17 13:50:00,62.13,62.2,62.11,62.18,33913.0,53.3058,53.3659,53.2887,53.3487,33913.0
2019-01-17 14:00:00,62.18,62.21,62.09,62.09,27890.0,53.3487,53.3745,53.2715,53.2715,27890.0
2019-01-17 14:10:00,62.08,62.12,62.07,62.08,30761.0,53.2629,53.2972,53.2543,53.2629,30761.0
2019-01-17 14:20:00,62.08,62.09,61.99,61.99,29958.0,53.2629,53.2715,53.1857,53.1857,29958.0
2019-01-17 14:30:00,62.0,62.14,61.96,62.09,53192.0,53.1943,53.3144,53.16,53.2715,53192.0
2019-01-17 14:40:00,62.1,62.31,62.1,62.19,105040.0,53.2801,53.4603,53.2801,53.3573,105040.0
2019-01-17 14:50:00,62.2,62.21,62.01,62.05,123853.0,53.3659,53.3745,53.2029,53.2372,123853.0
2019-01-17 15:00:00,62.06,62.08,61.91,62.02,128846.0,53.2458,53.2629,53.1171,53.2114,128846.0
2019-01-17 15:10:00,62.02,62.03,61.92,62.0,63338.0,53.2114,53.22,53.1256,53.1943,63338.0
2019-01-17 15:20:00,62.0,62.04,61.95,62.01,51432.0,53.1943,53.2286,53.1514,53.2029,51432.0
2019-01-17 15:30:00,62.0,62.14,62.0,62.08,52173.0,53.1943,53.3144,53.1943,53.2629,52173.0
2019-01-17 15:40:00,62.08,62.14,62.01,62.07,144467.0,53.2629,53.3144,53.2029,53.2543,144467.0
2019-01-17 15:50:00,62.06,62.09,61.98,62.0,474715.0,53.2458,53.2715,53.1771,53.1943,474715.0
2019-01-18 09:30:00,62.43,63.5,62.33,63.36,872897.0,53.5632,54.4812,53.4774,54.3611,872897.0
2019-01-18 09:40:00,63.27,63.7,63.17,63.6,186879.0,54.2839,54.6528,54.1981,54.567,186879.0
2019-01-18 09:50:00,63.6,63.65,62.96,63.01,128044.0,54.567,54.6099,54.0179,54.0608,128044.0
2019-01-18 10:00:00,63.01,63.04,62.71,62.71,161637.0,54.0608,54.0866,53.8034,53.8034,161637.0
2019-01-18 10:10:00,62.72,62.8,62.62,62.7,105896.0,53.812,53.8807,53.7262,53.7949,105896.0
2019-01-18 10:20:00,62.71,62.71,62.54,62.57,62948.0,53.8034,53.8034,53.6576,53.6833,62948.0
2019-01-18 10:30:00,62.58,62.67,62.43,62.46,65421.0,53.6919,53.7691,53.5632,53.5889,65421.0
2019-01-18 10:40:00,62.46,62.63,62.42,62.52,53793.0,53.5889,53.7348,53.5546,53.6404,53793.0
2019-01-18 10:50:00,62.52,62.57,62.49,62.55,40025.0,53.6404,53.6833,53.6147,53.6662,40025.0
2019-01-18 11:00:00,62.55,62.59,62.47,62.51,44808.0,53.6662,53.7005,53.5975,53.6318,44808.0
2019-01-18 11:10:00,62.5,62.52,62.42,62.43,39928.0,53.6233,53.6404,53.5546,53.5632,39928.0
2019-01-18 11:20:00,62.43,62.52,62.42,62.52,49827.0,53.5632,53.6404,53.5546,53.6404,49827.0
2019-01-18 11:30:00,62.51,62.6,62.5,62.59,49111.0,53.6318,53.7091,53.6233,53.7005,49111.0
2019-01-18 11:40:00,62.59,62.6,62.51,62.58,42740.0,53.7005,53.7091,53.6318,53.6919,42740.0
2019-01-18 11:50:00,62.58,62.6,62.49,62.6,110744.0,53.6919,53.7091,53.6147,53.7091,110744.0
2019-01-18 12:00:00,62.61,62.68,62.56,62.64,47079.0,53.7176,53.7777,53.6747,53.7434,47079.0
2019-01-18 12:10:00,62.65,62.8,62.62,62.73,43645.0,53.752,53.8807,53.7262,53.8206,43645.0
2019-01-18 12:20:00,62.73,62.79,62.69,62.74,40559.0,53.8206,53.8721,53.7863,53.8292,40559.0
2019-01-18 12:30:00,62.74,62.82,62.71,62.81,38675.0,53.8292,53.8978,53.8034,53.8892,38675.0
2019-01-18 12:40:00,62.81,62.83,62.62,62.64,39934.0,53.8892,53.9064,53.7262,53.7434,39934.0
2019-01-18 12:50:00,62.64,62.65,62.56,62.64,41014.0,53.7434,53.752,53.6747,53.7434,41014.0
2019-01-18 13:00:00,62.64,62.7,62.61,62.68,88729.0,53.7434,53.7949,53.7176,53.7777,88729.0
2019-01-18 13:10:00,62.68,62.69,62.6,62.62,39320.0,53.7777,53.7863,53.7091,53.7262,39320.0
2019-01-18 13:20:00,62.62,62.71,62.58,62.6,46049.0,53.7262,53.8034,53.6919,53.7091,46049.0
2019-01-18 13:30:00,62.61,62.62,62.53,62.61,35984.0,53.7176,53.7262,53.649,53.7176,35984.0
2019-01-18 13:40:00,62.61,62.65,62.57,62.64,47105.0,53.7176,53.752,53.6833,53.7434,47105.0
2019-01-18 13:50:00,62.65,62.68,62.61,62.66,29920.0,53.752,53.7777,53.7176,53.7605,29920.0
2019-01-18 14:00:00,62.65,62.67,62.55,62.57,58812.0,53.752,53.7691,53.6662,53.6833,58812.0
2019-01-18 14:10:00,62.57,62.57,62.5,62.51,46252.0,53.6833,53.6833,53.6233,53.6318,46252.0
2019-01-18 14:20:00,62.51,62.55,62.44,62.48,52053.0,53.6318,53.6662,53.5718,53.6061,52053.0
2019-01-18 14:30:00,62.49,62.51,62.4,62.45,98756.0,53.6147,53.6318,53.5375,53.5804,98756.0
2019-01-18 14:40:00,62.45,62.46,62.4,62.45,73281.0,53.5804,53.5889,53.5375,53.5804,73281.0
2019-01-18 14:50:00,62.45,62.68,62.4,62.64,120430.0,53.5804,53.7777,53.5375,53.7434,120430.0
2019-01-18 15:00:00,62.63,62.63,62.45,62.45,78545.0,53.7348,53.7348,53.5804,53.5804,78545.0
2019-01-18 15:10:00,62.46,62.54,62.45,62.53,58735.0,53.5889,53.6576,53.5804,53.649,58735.0
2019-01-18 15:20:00,62.53,62.54,62.46,62.5,69162.0,53.649,53.6576,53.5889,53.6233,69162.0
2019-01-18 15:30:00,62.51,62.57,62.49,62.53,107722.0,53.6318,53.6833,53.6147,53.649,107722.0
2019-01-18 15:40:00,62.54,62.6,62.46,62.51,197946.0,53.6576,53.7091,53.5889,53.6318,197946.0
2019-01-18 15:50:00,62.51,62.62,62.4,62.62,470518.0,53.6318,53.7262,53.5375,53.7262,470518.0
2019-01-22 09:30:00,62.13,62.45,62.13,62.36,245644.0,53.6684,53.9449,53.6684,53.8671,245644.0
2019-01-22 09:40:00,62.35,62.36,61.95,61.98,111419.0,53.8585,53.8671,53.513,53.5389,111419.0
2019-01-22 09:50:00,61.98,62.08,61.9,61.93,115199.0,53.5389,53.6253,53.4698,53.4957,115199.0
2019-01-22 10:00:00,61.9,61.9,61.72,61.76,52259.0,53.4698,53.4698,53.3143,53.3488,52259.0
2019-01-22 10:10:00,61.77,61.98,61.76,61.91,58906.0,53.3575,53.5389,53.3488,53.4784,58906.0
2019-01-22 10:20:00,61.92,61.94,61.83,61.88,36744.0,53.487,53.5043,53.4093,53.4525,36744.0
2019-01-22 10:30:00,61.87,61.87,61.74,61.76,43231.0,53.4439,53.4439,53.3316,53.3488,43231.0
2019-01-22 10:40:00,61.76,61.8,61.55,61.65,66565.0,53.3488,53.3834,53.1674,53.2538,66565.0
2019-01-22 10:50:00,61.65,61.7,61.61,61.63,57362.0,53.2538,53.297,53.2193,53.2365,57362.0
2019-01-22 11:00:00,61.62,61.62,61.47,61.47,53910.0,53.2279,53.2279,53.0983,53.0983,53910.0
2019-01-22 11:10:00,61.47,61.59,61.44,61.55,52389.0,53.0983,53.202,53.0724,53.1674,52389.0
2019-01-22 11:20:00,61.55,61.61,61.37,61.43,193158.0,53.1674,53.2193,53.0119,53.0638,193158.0
2019-01-22 11:30:00,61.43,61.45,61.29,61.31,78994.0,53.0638,53.0811,52.9428,52.9601,78994.0
2019-01-22 11:40:00,61.31,61.51,61.28,61.5,111372.0,52.9601,53.1329,52.9342,53.1242,111372.0
2019-01-22 11:50:00,61.51,61.58,61.43,61.47,73712.0,53.1329,53.1933,53.0638,53.0983,73712.0
2019-01-22 12:00:00,61.47,61.49,61.38,61.43,104325.0,53.0983,53.1156,53.0206,53.0638,104325.0
2019-01-22 12:10:00,61.43,61.49,61.4,61.43,43807.0,53.0638,53.1156,53.0379,53.0638,43807.0
2019-01-22 12:20:00,61.43,61.46,61.3,61.3,64247.0,53.0638,53.0897,52.9515,52.9515,64247.0
2019-01-22 12:30:00,61.3,61.33,61.08,61.1,74692.0,52.9515,52.9774,52.7614,52.7787,74692.0
2019-01-22 12:40:00,61.1,61.18,61.05,61.16,54963.0,52.7787,52.8478,52.7355,52.8305,54963.0
2019-01-22 12:50:00,61.17,61.25,61.11,61.15,159510.0,52.8392,52.9083,52.7874,52.8219,159510.0
2019-01-22 13:00:00,61.15,61.16,61.08,61.15,35609.0,52.8219,52.8305,52.7614,52.8219,35609.0
2019-01-22 13:10:00,61.14,61.2,61.08,61.14,123815.0,52.8133,52.8651,52.7614,52.8133,123815.0
2019-01-22 13:20:00,61.15,61.31,61.14,61.27,48467.0,52.8219,52.9601,52.8133,52.9256,48467.0
2019-01-22 13:30:00,61.26,61.31,61.24,61.28,39816.0,52.9169,52.9601,52.8997,52.9342,39816.0
2019-01-22 13:40:00,61.29,61.31,61.21,61.31,32987.0,52.9428,52.9601,52.8737,52.9601,32987.0
2019-01-22 13:50:00,61.31,61.42,61.29,61.38,61258.0,52.9601,53.0551,52.9428,53.0206,61258.0
2019-01-22 14:00:00,61.36,61.4,61.3,61.33,60016.0,53.0033,53.0379,52.9515,52.9774,60016.0
2019-01-22 14:10:00,61.33,61.36,61.23,61.29,50676.0,52.9774,53.0033,52.891,52.9428,50676.0
2019-01-22 14:20:00,61.29,61.31,61.18,61.25,62120.0,52.9428,52.9601,52.8478,52.9083,62120.0
2019-01-22 14:30:00,61.25,61.35,61.24,61.34,53272.0,52.9083,52.9947,52.8997,52.986,53272.0
2019-01-22 14:40:00,61.36,61.41,61.33,61.35,53437.0,53.0033,53.0465,52.9774,52.9947,53437.0
2019-01-22 14:50:00,61.35,61.5,61.34,61.48,74853.0,52.9947,53.1242,52.986,53.107,74853.0
2019-01-22 15:00:00,61.48,61.48,61.28,61.29,148658.0,53.107,53.107,52.9342,52.9428,148658.0
2019-01-22 15:10:00,61.29,61.42,61.27,61.41,59513.0,52.9428,53.0551,52.9256,53.0465,59513.0
2019-01-22 15:20:00,61.42,61.5,61.41,61.44,73187.0,53.0551,53.1242,53.0465,53.0724,73187.0
2019-01-22 15:30:00,61.45,61.49,61.25,61.48,110629.0,53.0811,53.1156,52.9083,53.107,110629.0
2019-01-22 15:40:00,61.48,61.56,61.33,61.38,181984.0,53.107,53.1761,52.9774,53.0206,181984.0
2019-01-22 15:50:00,61.39,61.76,61.38,61.76,410953.0,53.0292,53.3488,53.0206,53.3488,410953.0
2019-01-23 09:30:00,61.85,62.49,61.85,62.45,163068.0,53.4266,53.9794,53.4266,53.9449,163068.0
2019-01-23 09:40:00,62.48,62.53,62.15,62.17,92316.0,53.9708,54.014,53.6857,53.703,92316.0
2019-01-23 09:50:00,62.18,62.31,62.16,62.2,230155.0,53.7116,53.8239,53.6944,53.7289,230155.0
2019-01-23 10:00:00,62.18,62.24,62.13,62.15,95715.0,53.7116,53.7635,53.6684,53.6857,95715.0
2019-01-23 10:10:00,62.15,62.16,62.06,62.1,108512.0,53.6857,53.6944,53.608,53.6425,108512.0
2019-01-23 10:20:00,62.1,62.18,61.91,61.92,96644.0,53.6425,53.7116,53.4784,53.487,96644.0
2019-01-23 10:30:00,61.91,62.01,61.82,61.98,138497.0,53.4784,53.5648,53.4007,53.5389,138497.0
2019-01-23 10:40:00,61.98,61.99,61.84,61.85,72749.0,53.5389,53.5475,53.4179,53.4266,72749.0
2019-01-23 10:50:00,61.85,61.88,61.73,61.76,69427.0,53.4266,53.4525,53.3229,53.3488,69427.0
2019-01-23 11:00:00,61.76,61.85,61.72,61.79,67686.0,53.3488,53.4266,53.3143,53.3747,67686.0
2019-01-23 11:10:00,61.78,61.84,61.73,61.8,65386.0,53.3661,53.4179,53.3229,53.3834,65386.0
2019-01-23 11:20:00,61.81,61.85,61.76,61.83,52356.0,53.392,53.4266,53.3488,53.4093,52356.0
2019-01-23 11:30:00,61.83,61.91,61.78,61.87,69750.0,53.4093,53.4784,53.3661,53.4439,69750.0
2019-01-23 11:40:00,61.87,61.94,61.81,61.82,69960.0,53.4439,53.5043,53.392,53.4007,69960.0
2019-01-23 11:50:00,61.82,61.83,61.66,61.73,38585.0,53.4007,53.4093,53.2625,53.3229,38585.0
2019-01-23 12:00:00,61.73,61.82,61.64,61.7,51712.0,53.3229,53.4007,53.2452,53.297,51712.0
2019-01-23 12:10:00,61.69,61.74,61.65,61.74,40041.0,53.2884,53.3316,53.2538,53.3316,40041.0
2019-01-23 12:20:00,61.76,61.96,61.76,61.95,72317.0,53.3488,53.5216,53.3488,53.513,72317.0
2019-01-23 12:30:00,61.96,61.97,61.91,61.96,52928.0,53.5216,53.5302,53.4784,53.5216,52928.0
2019-01-23 12:40:00,61.95,62.02,61.95,62.0,50316.0,53.513,53.5734,53.513,53.5561,50316.0
2019-01-23 12:50:00,62.01,62.05,61.97,62.02,55992.0,53.5648,53.5993,53.5302,53.5734,55992.0
2019-01-23 13:00:00,62.02,62.07,61.96,62.06,65908.0,53.5734,53.6166,53.5216,53.608,65908.0
2019-01-23 13:10:00,62.07,62.09,62.01,62.05,39763.0,53.6166,53.6339,53.5648,53.5993,39763.0
2019-01-23 13:20:00,62.06,62.06,61.99,62.0,32829.0,53.608,53.608,53.5475,53.5561,32829.0
2019-01-23 13:30:00,62.0,62.08,62.0,62.05,39170.0,53.5561,53.6253,53.5561,53.5993,39170.0
2019-01-23 13:40:00,62.05,62.08,62.01,62.03,27450.0,53.5993,53.6253,53.5648,53.5821,27450.0
2019-01-23 13:50:00,62.04,62.12,62.02,62.09,50407.0,53.5907,53.6598,53.5734,53.6339,50407.0
2019-01-23 14:00:00,62.09,62.14,62.07,62.1,29856.0,53.6339,53.6771,53.6166,53.6425,29856.0
2019-01-23 14:10:00,62.1,62.12,62.03,62.03,26968.0,53.6425,53.6598,53.5821,53.5821,26968.0
2019-01-23 14:20:00,62.04,62.06,62.01,62.04,29000.0,53.5907,53.608,53.5648,53.5907,29000.0
2019-01-23 14:30:00,62.05,62.07,61.95,61.97,62511.0,53.5993,53.6166,53.513,53.5302,62511.0
2019-01-23 14:40:00,61.97,61.98,61.87,61.88,45147.0,53.5302,53.5389,53.4439,53.4525,45147.0
2019-01-23 14:50:00,61.87,61.93,61.86,61.88,36506.0,53.4439,53.4957,53.4352,53.4525,36506.0
2019-01-23 15:00:00,61.89,62.02,61.89,62.01,54017.0,53.4611,53.5734,53.4611,53.5648,54017.0
2019-01-23 15:10:00,62.02,62.16,62.01,62.16,58028.0,53.5734,53.6944,53.5648,53.6944,58028.0
2019-01-23 15:20:00,62.16,62.23,62.13,62.23,44701.0,53.6944,53.7548,53.6684,53.7548,44701.0
2019-01-23 15:30:00,62.23,62.24,62.1,62.14,74840.0,53.7548,53.7635,53.6425,53.6771,74840.0
2019-01-23 15:40:00,62.14,62.24,62.13,62.22,113075.0,53.6771,53.7635,53.6684,53.7462,113075.0
2019-01-23 15:50:00,62.22,62.38,62.14,62.37,249673.0,53.7462,53.8844,53.6771,53.8758,249673.0
2019-01-24 09:30:00,62.24,62.24,61.59,61.8,243745.0,53.7635,53.7635,53.202,53.3834,243745.0
2019-01-24 09:40:00,61.8,61.82,61.55,61.7,126971.0,53.3834,53.4007,53.1674,53.297,126971.0
2019-01-24 09:50:00,61.69,61.7,61.31,61.35,114985.0,53.2884,53.297,52.9601,52.9947,114985.0
2019-01-24 10:00:00,61.36,61.49,61.27,61.45,68264.0,53.0033,53.1156,52.9256,53.0811,68264.0
2019-01-24 10:10:00,61.45,61.66,61.38,61.62,64513.0,53.0811,53.2625,53.0206,53.2279,64513.0
2019-01-24 10:20:00,61.6,61.6,61.45,61.57,52736.0,53.2106,53.2106,53.0811,53.1847,52736.0
2019-01-24 10:30:00,61.58,61.8,61.55,61.76,126594.0,53.1933,53.3834,53.1674,53.3488,126594.0
2019-01-24 10:40:00,61.76,61.82,61.6,61.71,68942.0,53.3488,53.4007,53.2106,53.3056,68942.0
2019-01-24 10:50:00,61.7,61.78,61.62,61.63,66638.0,53.297,53.3661,53.2279,53.2365,66638.0
2019-01-24 11:00:00,61.63,61.72,61.62,61.68,73215.0,53.2365,53.3143,53.2279,53.2797,73215.0
2019-01-24 11:10:00,61.68,61.72,61.54,61.55,61593.0,53.2797,53.3143,53.1588,53.1674,61593.0
2019-01-24 11:20:00,61.54,61.58,61.45,61.47,117738.0,53.1588,53.1933,53.0811,53.0983,117738.0
2019-01-24 11:30:00,61.47,61.5,61.39,61.46,64373.0,53.0983,53.1242,53.0292,53.0897,64373.0
2019-01-24 11:40:00,61.47,61.53,61.41,61.47,72032.0,53.0983,53.1502,53.0465,53.0983,72032.0
2019-01-24 11:50:00,61.47,61.56,61.43,61.52,63489.0,53.0983,53.1761,53.0638,53.1415,63489.0
2019-01-24 12:00:00,61.52,61.53,61.39,61.4,55558.0,53.1415,53.1502,53.0292,53.0379,55558.0
2019-01-24 12:10:00,61.4,61.55,61.36,61.48,138322.0,53.0379,53.1674,53.0033,53.107,138322.0
2019-01-24 12:20:00,61.48,61.6,61.48,61.58,57094.0,53.107,53.2106,53.107,53.1933,57094.0
2019-01-24 12:30:00,61.58,61.62,61.53,61.61,62863.0,53.1933,53.2279,53.1502,53.2193,62863.0
2019-01-24 12:40:00,61.6,61.69,61.58,61.62,64275.0,53.2106,53.2884,53.1933,53.2279,64275.0
2019-01-24 12:50:00,61.62,61.66,61.6,61.62,176130.0,53.2279,53.2625,53.2106,53.2279,176130.0
2019-01-24 13:00:00,61.61,61.66,61.58,61.65,68170.0,53.2193,53.2625,53.1933,53.2538,68170.0
2019-01-24 13:10:00,61.66,61.67,61.59,61.64,119321.0,53.2625,53.2711,53.202,53.2452,119321.0
2019-01-24 13:20:00,61.64,61.7,61.56,61.57,89139.0,53.2452,53.297,53.1761,53.1847,89139.0
2019-01-24 13:30:00,61.57,61.74,61.56,61.7,76710.0,53.1847,53.3316,53.1761,53.297,76710.0
2019-01-24 13:40:00,61.71,61.75,61.66,61.73,94999.0,53.3056,53.3402,53.2625,53.3229,94999.0
2019-01-24 13:50:00,61.73,61.82,61.72,61.82,86419.0,53.3229,53.4007,53.3143,53.4007,86419.0
2019-01-24 14:00:00,61.82,61.87,61.76,61.78,63479.0,53.4007,53.4439,53.3488,53.3661,63479.0
2019-01-24 14:10:00,61.78,61.78,61.69,61.7,98321.0,53.3661,53.3661,53.2884,53.297,98321.0
2019-01-24 14:20:00,61.69,61.74,61.67,61.72,64522.0,53.2884,53.3316,53.2711,53.3143,64522.0
2019-01-24 14:30:00,61.71,61.79,61.69,61.75,121177.0,53.3056,53.3747,53.2884,53.3402,121177.0
2019-01-24 14:40:00,61.75,61.88,61.7,61.87,142887.0,53.3402,53.4525,53.297,53.4439,142887.0
2019-01-24 14:50:00,61.88,61.94,61.72,61.9,134915.0,53.4525,53.5043,53.3143,53.4698,134915.0
2019-01-24 15:00:00,61.89,61.93,61.82,61.88,145149.0,53.4611,53.4957,53.4007,53.4525,145149.0
2019-01-24 15:10:00,61.88,61.98,61.83,61.87,147485.0,53.4525,53.5389,53.4093,53.4439,147485.0
2019-01-24 15:20:00,61.88,61.95,61.82,61.85,178278.0,53.4525,53.513,53.4007,53.4266,178278.0
2019-01-24 15:30:00,61.85,61.98,61.84,61.96,229787.0,53.4266,53.5389,53.4179,53.5216,229787.0
2019-01-24 15:40:00,61.96,61.98,61.88,61.94,283955.0,53.5216,53.5389,53.4525,53.5043,283955.0
2019-01-24 15:50:00,61.94,62.25,61.92,62.16,824178.0,53.5043,53.7721,53.487,53.6944,824178.0
2019-01-25 09:30:00,60.96,62.7,60.96,62.68,612937.0,52.6578,54.1608,52.6578,54.1435,612937.0
2019-01-25 09:40:00,62.66,63.6,62.64,62.71,690388.0,54.1263,54.9382,54.109,54.1695,690388.0
2019-01-25 09:50:00,62.71,63.14,62.6,62.78,264537.0,54.1695,54.5409,54.0744,54.2299,264537.0
2019-01-25 10:00:00,62.72,63.12,62.65,63.07,156199.0,54.1781,54.5236,54.1176,54.4804,156199.0
2019-01-25 10:10:00,63.07,63.22,62.86,63.12,219406.0,54.4804,54.61,54.299,54.5236,219406.0
2019-01-25 10:20:00,63.12,63.25,63.03,63.05,136254.0,54.5236,54.6359,54.4459,54.4631,136254.0
2019-01-25 10:30:00,63.03,63.07,62.76,62.79,129971.0,54.4459,54.4804,54.2126,54.2386,129971.0
2019-01-25 10:40:00,62.79,62.8,62.53,62.63,117106.0,54.2386,54.2472,54.014,54.1003,117106.0
2019-01-25 10:50:00,62.61,62.68,62.32,62.47,224769.0,54.0831,54.1435,53.8326,53.9621,224769.0
2019-01-25 11:00:00,62.46,62.46,61.92,62.02,225385.0,53.9535,53.9535,53.487,53.5734,225385.0
2019-01-25 11:10:00,62.01,62.26,61.82,62.18,203479.0,53.5648,53.7807,53.4007,53.7116,203479.0
2019-01-25 11:20:00,62.16,62.27,62.08,62.16,169465.0,53.6944,53.7894,53.6253,53.6944,169465.0
2019-01-25 11:30:00,62.15,62.32,61.81,61.97,144858.0,53.6857,53.8326,53.392,53.5302,144858.0
2019-01-25 11:40:00,61.97,62.08,61.83,61.85,67150.0,53.5302,53.6253,53.4093,53.4266,67150.0
2019-01-25 11:50:00,61.85,61.92,61.63,61.67,126056.0,53.4266,53.487,53.2365,53.2711,126056.0
2019-01-25 12:00:00,61.69,61.69,61.32,61.43,157764.0,53.2884,53.2884,52.9688,53.0638,157764.0
2019-01-25 12:10:00,61.45,61.7,61.45,61.7,81172.0,53.0811,53.297,53.0811,53.297,81172.0
2019-01-25 12:20:00,61.71,61.72,61.52,61.53,104962.0,53.3056,53.3143,53.1415,53.1502,104962.0
2019-01-25 12:30:00,61.54,61.56,61.21,61.27,102216.0,53.1588,53.1761,52.8737,52.9256,102216.0
2019-01-25 12:40:00,61.28,61.37,60.99,61.04,154800.0,52.9342,53.0119,52.6837,52.7269,154800.0
2019-01-25 12:50:00,61.03,61.36,61.03,61.3,109300.0,52.7183,53.0033,52.7183,52.9515,109300.0
2019-01-25 13:00:00,61.3,61.45,61.3,61.35,78887.0,52.9515,53.0811,52.9515,52.9947,78887.0
2019-01-25 13:10:00,61.36,61.44,61.2,61.34,200871.0,53.0033,53.0724,52.8651,52.986,200871.0
2019-01-25 13:20:00,61.35,61.54,61.35,61.51,92047.0,52.9947,53.1588,52.9947,53.1329,92047.0
2019-01-25 13:30:00,61.51,61.63,61.33,61.4,104688.0,53.1329,53.2365,52.9774,53.0379,104688.0
2019-01-25 13:40:00,61.39,61.72,61.39,61.69,92648.0,53.0292,53.3143,53.0292,53.2884,92648.0
2019-01-25 13:50:00,61.69,61.78,61.64,61.7,51643.0,53.2884,53.3661,53.2452,53.297,51643.0
2019-01-25 14:00:00,61.71,61.81,61.67,61.79,58040.0,53.3056,53.392,53.2711,53.3747,58040.0
2019-01-25 14:10:00,61.79,61.81,61.74,61.79,48930.0,53.3747,53.392,53.3316,53.3747,48930.0
2019-01-25 14:20:00,61.78,61.81,61.73,61.76,77336.0,53.3661,53.392,53.3229,53.3488,77336.0
2019-01-25 14:30:00,61.77,61.86,61.76,61.8,98483.0,53.3575,53.4352,53.3488,53.3834,98483.0
2019-01-25 14:40:00,61.8,61.82,61.74,61.75,131424.0,53.3834,53.4007,53.3316,53.3402,131424.0
2019-01-25 14:50:00,61.76,61.86,61.74,61.77,125737.0,53.3488,53.4352,53.3316,53.3575,125737.0
2019-01-25 15:00:00,61.76,61.83,61.71,61.78,210984.0,53.3488,53.4093,53.3056,53.3661,210984.0
2019-01-25 15:10:00,61.79,61.85,61.74,61.76,206329.0,53.3747,53.4266,53.3316,53.3488,206329.0
2019-01-25 15:20:00,61.77,61.85,61.75,61.79,155677.0,53.3575,53.4266,53.3402,53.3747,155677.0
2019-01-25 15:30:00,61.79,61.87,61.74,61.84,177719.0,53.3747,53.4439,53.3316,53.4179,177719.0
2019-01-25 15:40:00,61.83,61.87,61.75,61.78,241458.0,53.4093,53.4439,53.3402,53.3661,241458.0
2019-01-25 15:50:00,61.78,61.91,61.74,61.84,533721.0,53.3661,53.4784,53.3316,53.4179,533721.0
2019-01-28 09:30:00,61.71,62.17,61.6,62.09,222366.0,53.3056,53.703,53.2106,53.6339,222366.0
2019-01-28 09:40:00,62.1,62.25,62.05,62.17,159599.0,53.6425,53.7721,53.5993,53.703,159599.0
2019-01-28 09:50:00,62.16,62.16,61.73,61.8,284525.0,53.6944,53.6944,53.3229,53.3834,284525.0
2019-01-28 10:00:00,61.8,61.9,61.75,61.82,197621.0,53.3834,53.4698,53.3402,53.4007,197621.0
2019-01-28 10:10:00,61.81,62.19,61.78,62.18,129292.0,53.392,53.7203,53.3661,53.7116,129292.0
2019-01-28 10:20:00,62.18,62.39,62.15,62.32,141617.0,53.7116,53.893,53.6857,53.8326,141617.0
2019-01-28 10:30:00,62.32,62.32,62.18,62.23,111940.0,53.8326,53.8326,53.7116,53.7548,111940.0
2019-01-28 10:40:00,62.23,62.28,62.15,62.16,191095.0,53.7548,53.798,53.6857,53.6944,191095.0
2019-01-28 10:50:00,62.17,62.18,62.05,62.12,103406.0,53.703,53.7116,53.5993,53.6598,103406.0
2019-01-28 11:00:00,62.12,62.12,61.96,61.96,100546.0,53.6598,53.6598,53.5216,53.5216,100546.0
2019-01-28 11:10:00,61.97,62.06,61.94,62.02,121670.0,53.5302,53.608,53.5043,53.5734,121670.0
2019-01-28 11:20:00,62.03,62.18,62.02,62.1,111151.0,53.5821,53.7116,53.5734,53.6425,111151.0
2019-01-28 11:30:00,62.11,62.29,62.1,62.27,142515.0,53.6512,53.8067,53.6425,53.7894,142515.0
2019-01-28 11:40:00,62.26,62.26,62.06,62.15,105575.0,53.7807,53.7807,53.608,53.6857,105575.0
2019-01-28 11:50:00,62.14,62.26,62.13,62.24,94039.0,53.6771,53.7807,53.6684,53.7635,94039.0
2019-01-28 12:00:00,62.23,62.23,62.14,62.21,58168.0,53.7548,53.7548,53.6771,53.7375,58168.0
2019-01-28 12:10:00,62.22,62.26,62.19,62.24,64915.0,53.7462,53.7807,53.7203,53.7635,64915.0
2019-01-28 12:20:00,62.24,62.28,62.23,62.24,58938.0,53.7635,53.798,53.7548,53.7635,58938.0
2019-01-28 12:30:00,62.25,62.27,62.2,62.27,67393.0,53.7721,53.7894,53.7289,53.7894,67393.0
2019-01-28 12:40:00,62.27,62.37,62.25,62.37,250623.0,53.7894,53.8758,53.7721,53.8758,250623.0
2019-01-28 12:50:00,62.37,62.52,62.36,62.51,85725.0,53.8758,54.0053,53.8671,53.9967,85725.0
2019-01-28 13:00:00,62.51,62.6,62.45,62.48,73322.0,53.9967,54.0744,53.9449,53.9708,73322.0
2019-01-28 13:10:00,62.48,62.59,62.47,62.56,63471.0,53.9708,54.0658,53.9621,54.0399,63471.0
2019-01-28 13:20:00,62.55,62.62,62.5,62.6,130612.0,54.0312,54.0917,53.9881,54.0744,130612.0
2019-01-28 13:30:00,62.61,62.79,62.6,62.74,106651.0,54.0831,54.2386,54.0744,54.1954,106651.0
2019-01-28 13:40:00,62.74,62.84,62.68,62.79,110041.0,54.1954,54.2817,54.1435,54.2386,110041.0
2019-01-28 13:50:00,62.79,62.83,62.73,62.81,62415.0,54.2386,54.2731,54.1867,54.2558,62415.0
2019-01-28 14:00:00,62.82,62.83,62.64,62.64,85610.0,54.2645,54.2731,54.109,54.109,85610.0
2019-01-28 14:10:00,62.64,62.74,62.63,62.68,62677.0,54.109,54.1954,54.1003,54.1435,62677.0
2019-01-28 14:20:00,62.68,62.73,62.63,62.64,63041.0,54.1435,54.1867,54.1003,54.109,63041.0
2019-01-28 14:30:00,62.64,62.69,62.58,62.63,45071.0,54.109,54.1522,54.0572,54.1003,45071.0
2019-01-28 14:40:00,62.64,62.71,62.56,62.7,85814.0,54.109,54.1695,54.0399,54.1608,85814.0
2019-01-28 14:50:00,62.7,62.74,62.66,62.67,59347.0,54.1608,54.1954,54.1263,54.1349,59347.0
2019-01-28 15:00:00,62.68,62.7,62.61,62.66,78317.0,54.1435,54.1608,54.0831,54.1263,78317.0
2019-01-28 15:10:00,62.67,62.71,62.64,62.71,76988.0,54.1349,54.1695,54.109,54.1695,76988.0
2019-01-28 15:20:00,62.71,62.83,62.71,62.76,83173.0,54.1695,54.2731,54.1695,54.2126,83173.0
2019-01-28 15:30:00,62.75,62.8,62.69,62.7,95865.0,54.204,54.2472,54.1522,54.1608,95865.0
2019-01-28 15:40:00,62.7,62.75,62.68,62.68,154208.0,54.1608,54.204,54.1435,54.1435,154208.0
2019-01-28 15:50:00,62.68,62.77,62.64,62.75,402188.0,54.1435,54.2213,54.109,54.204,402188.0
2019-01-29 09:30:00,62.7,63.21,62.7,63.15,154620.0,54.1608,54.6014,54.1608,54.5495,154620.0
2019-01-29 09:40:00,63.16,63.27,63.06,63.13,146005.0,54.5582,54.6532,54.4718,54.5323,146005.0
2019-01-29 09:50:00,63.13,63.22,63.1,63.13,63629.0,54.5323,54.61,54.5063,54.5323,63629.0
2019-01-29 10:00:00,63.12,63.19,62.98,62.99,104879.0,54.5236,54.5841,54.4027,54.4113,104879.0
2019-01-29 10:10:00,62.98,63.05,62.94,63.0,45356.0,54.4027,54.4631,54.3681,54.42,45356.0
2019-01-29 10:20:00,63.0,63.06,62.91,63.04,45383.0,54.42,54.4718,54.3422,54.4545,45383.0
2019-01-29 10:30:00,63.05,63.06,62.99,63.02,55635.0,54.4631,54.4718,54.4113,54.4372,55635.0
2019-01-29 10:40:00,63.03,63.06,62.97,63.01,105701.0,54.4459,54.4718,54.394,54.4286,105701.0
2019-01-29 10:50:00,63.0,63.03,62.91,63.01,92260.0,54.42,54.4459,54.3422,54.4286,92260.0
2019-01-29 11:00:00,63.0,63.02,62.95,62.99,105147.0,54.42,54.4372,54.3768,54.4113,105147.0
2019-01-29 11:10:00,62.99,63.04,62.88,62.93,62287.0,54.4113,54.4545,54.3163,54.3595,62287.0
2019-01-29 11:20:00,62.93,63.05,62.91,63.01,76717.0,54.3595,54.4631,54.3422,54.4286,76717.0
2019-01-29 11:30:00,63.02,63.09,63.01,63.07,55521.0,54.4372,54.4977,54.4286,54.4804,55521.0
2019-01-29 11:40:00,63.06,63.14,63.02,63.12,53034.0,54.4718,54.5409,54.4372,54.5236,53034.0
2019-01-29 11:50:00,63.11,63.22,63.11,63.21,80223.0,54.515,54.61,54.515,54.6014,80223.0
2019-01-29 12:00:00,63.2,63.33,63.2,63.3,69953.0,54.5927,54.705,54.5927,54.6791,69953.0
2019-01-29 12:10:00,63.31,63.57,63.3,63.56,123325.0,54.6877,54.9123,54.6791,54.9037,123325.0
2019-01-29 12:20:00,63.56,63.58,63.48,63.54,54689.0,54.9037,54.921,54.8346,54.8864,54689.0
2019-01-29 12:30:00,63.53,63.54,63.43,63.5,135699.0,54.8778,54.8864,54.7914,54.8519,135699.0
2019-01-29 12:40:00,63.51,63.53,63.36,63.38,114032.0,54.8605,54.8778,54.7309,54.7482,114032.0
2019-01-29 12:50:00,63.39,63.43,63.35,63.37,46783.0,54.7568,54.7914,54.7223,54.7396,46783.0
2019-01-29 13:00:00,63.37,63.45,63.36,63.43,39314.0,54.7396,54.8087,54.7309,54.7914,39314.0
2019-01-29 13:10:00,63.43,63.47,63.38,63.47,35467.0,54.7914,54.8259,54.7482,54.8259,35467.0
2019-01-29 13:20:00,63.46,63.47,63.41,63.45,35076.0,54.8173,54.8259,54.7741,54.8087,35076.0
2019-01-29 13:30:00,63.44,63.55,63.43,63.52,61521.0,54.8,54.895,54.7914,54.8691,61521.0
2019-01-29 13:40:00,63.52,63.65,63.51,63.64,76874.0,54.8691,54.9814,54.8605,54.9728,76874.0
2019-01-29 13:50:00,63.64,63.7,63.63,63.68,73571.0,54.9728,55.0246,54.9642,55.0073,73571.0
2019-01-29 14:00:00,63.67,63.76,63.66,63.71,64169.0,54.9987,55.0764,54.9901,55.0333,64169.0
2019-01-29 14:10:00,63.7,63.7,63.63,63.66,32628.0,55.0246,55.0246,54.9642,54.9901,32628.0
2019-01-29 14:20:00,63.66,63.66,63.48,63.52,82929.0,54.9901,54.9901,54.8346,54.8691,82929.0
2019-01-29 14:30:00,63.52,63.56,63.49,63.49,45449.0,54.8691,54.9037,54.8432,54.8432,45449.0
2019-01-29 14:40:00,63.49,63.52,63.46,63.48,76091.0,54.8432,54.8691,54.8173,54.8346,76091.0
2019-01-29 14:50:00,63.49,63.53,63.49,63.5,55216.0,54.8432,54.8778,54.8432,54.8519,55216.0
2019-01-29 15:00:00,63.5,63.63,63.49,63.62,103507.0,54.8519,54.9642,54.8432,54.9555,103507.0
2019-01-29 15:10:00,63.63,63.73,63.63,63.73,79800.0,54.9642,55.0505,54.9642,55.0505,79800.0
2019-01-29 15:20:00,63.73,63.8,63.62,63.67,125434.0,55.0505,55.111,54.9555,54.9987,125434.0
2019-01-29 15:30:00,63.67,63.74,63.61,63.64,174003.0,54.9987,55.0592,54.9469,54.9728,174003.0
2019-01-29 15:40:00,63.64,63.72,63.54,63.58,196838.0,54.9728,55.0419,54.8864,54.921,196838.0
2019-01-29 15:50:00,63.59,63.71,63.57,63.71,416825.0,54.9296,55.0333,54.9123,55.0333,416825.0
2019-01-30 09:30:00,63.66,63.94,63.57,63.75,171160.0,54.9901,55.2319,54.9123,55.0678,171160.0
2019-01-30 09:40:00,63.75,64.09,63.69,64.08,163567.0,55.0678,55.3615,55.016,55.3529,163567.0
2019-01-30 09:50:00,64.08,64.08,63.84,63.93,74821.0,55.3529,55.3529,55.1456,55.2233,74821.0
2019-01-30 10:00:00,63.93,64.05,63.87,63.9,172909.0,55.2233,55.327,55.1715,55.1974,172909.0
2019-01-30 10:10:00,63.9,63.93,63.68,63.7,162843.0,55.1974,55.2233,55.0073,55.0246,162843.0
2019-01-30 10:20:00,63.71,63.99,63.54,63.98,286750.0,55.0333,55.2751,54.8864,55.2665,286750.0
2019-01-30 10:30:00,63.98,64.0,63.72,63.92,154889.0,55.2665,55.2838,55.0419,55.2147,154889.0
2019-01-30 10:40:00,63.91,64.0,63.89,63.93,86723.0,55.206,55.2838,55.1887,55.2233,86723.0
2019-01-30 10:50:00,63.92,63.97,63.82,63.86,109481.0,55.2147,55.2578,55.1283,55.1628,109481.0
2019-01-30 11:00:00,63.87,63.99,63.86,63.91,103012.0,55.1715,55.2751,55.1628,55.206,103012.0
2019-01-30 11:10:00,63.91,64.03,63.88,64.02,118878.0,55.206,55.3097,55.1801,55.301,118878.0
2019-01-30 11:20:00,64.01,64.17,64.0,64.14,195991.0,55.2924,55.4306,55.2838,55.4047,195991.0
2019-01-30 11:30:00,64.14,64.25,64.14,64.2,89221.0,55.4047,55.4997,55.4047,55.4565,89221.0
2019-01-30 11:40:00,64.19,64.3,64.17,64.29,49847.0,55.4479,55.5429,55.4306,55.5343,49847.0
2019-01-30 11:50:00,64.3,64.34,64.18,64.19,83883.0,55.5429,55.5775,55.4392,55.4479,83883.0
2019-01-30 12:00:00,64.18,64.26,64.18,64.2,73064.0,55.4392,55.5084,55.4392,55.4565,73064.0
2019-01-30 12:10:00,64.2,64.21,64.08,64.14,74510.0,55.4565,55.4652,55.3529,55.4047,74510.0
2019-01-30 12:20:00,64.14,64.14,63.98,64.01,255982.0,55.4047,55.4047,55.2665,55.2924,255982.0
2019-01-30 12:30:00,64.01,64.05,63.99,64.02,162852.0,55.2924,55.327,55.2751,55.301,162852.0
2019-01-30 12:40:00,64.02,64.14,64.01,64.13,126665.0,55.301,55.4047,55.2924,55.3961,126665.0
2019-01-30 12:50:00,64.13,64.13,64.05,64.06,86977.0,55.3961,55.3961,55.327,55.3356,86977.0
2019-01-30 13:00:00,64.06,64.11,64.05,64.08,67268.0,55.3356,55.3788,55.327,55.3529,67268.0
2019-01-30 13:10:00,64.08,64.09,64.05,64.09,55324.0,55.3529,55.3615,55.327,55.3615,55324.0
2019-01-30 13:20:00,64.08,64.09,63.92,63.92,142511.0,55.3529,55.3615,55.2147,55.2147,142511.0
2019-01-30 13:30:00,63.92,63.92,63.77,63.87,65359.0,55.2147,55.2147,55.0851,55.1715,65359.0
2019-01-30 13:40:00,63.86,63.87,63.62,63.63,202280.0,55.1628,55.1715,54.9555,54.9642,202280.0
2019-01-30 13:50:00,63.64,63.72,63.46,63.55,156364.0,54.9728,55.0419,54.8173,54.895,156364.0
2019-01-30 14:00:00,63.56,63.87,63.54,63.76,132268.0,54.9037,55.1715,54.8864,55.0764,132268.0
2019-01-30 14:10:00,63.76,63.95,63.75,63.95,70884.0,55.0764,55.2406,55.0678,55.2406,70884.0
2019-01-30 14:20:00,63.94,64.02,63.85,63.87,72031.0,55.2319,55.301,55.1542,55.1715,72031.0
2019-01-30 14:30:00,63.86,63.86,63.67,63.69,83068.0,55.1628,55.1628,54.9987,55.016,83068.0
2019-01-30 14:40:00,63.68,63.82,63.64,63.79,78916.0,55.0073,55.1283,54.9728,55.1024,78916.0
2019-01-30 14:50:00,63.79,64.0,63.74,63.98,94944.0,55.1024,55.2838,55.0592,55.2665,94944.0
2019-01-30 15:00:00,63.98,63.98,63.81,63.81,87051.0,55.2665,55.2665,55.1196,55.1196,87051.0
2019-01-30 15:10:00,63.8,63.86,63.71,63.73,94501.0,55.111,55.1628,55.0333,55.0505,94501.0
2019-01-30 15:20:00,63.73,63.8,63.7,63.73,106187.0,55.0505,55.111,55.0246,55.0505,106187.0
2019-01-30 15:30:00,63.72,63.72,63.59,63.7,142659.0,55.0419,55.0419,54.9296,55.0246,142659.0
2019-01-30 15:40:00,63.7,63.85,63.66,63.8,184500.0,55.0246,55.1542,54.9901,55.111,184500.0
2019-01-30 15:50:00,63.8,63.97,63.72,63.95,542246.0,55.111,55.2578,55.0419,55.2406,542246.0
2019-01-31 09:30:00,63.76,63.87,63.5,63.64,161302.0,55.0764,55.1715,54.8519,54.9728,161302.0
2019-01-31 09:40:00,63.68,63.87,63.52,63.53,69282.0,55.0073,55.1715,54.8691,54.8778,69282.0
2019-01-31 09:50:00,63.52,63.66,63.44,63.58,106806.0,54.8691,54.9901,54.8,54.921,106806.0
2019-01-31 10:00:00,63.6,63.73,63.57,63.69,93357.0,54.9382,55.0505,54.9123,55.016,93357.0
2019-01-31 10:10:00,63.7,63.78,63.6,63.77,129233.0,55.0246,55.0937,54.9382,55.0851,129233.0
2019-01-31 10:20:00,63.77,63.81,63.72,63.78,59391.0,55.0851,55.1196,55.0419,55.0937,59391.0
2019-01-31 10:30:00,63.79,63.9,63.78,63.89,86239.0,55.1024,55.1974,55.0937,55.1887,86239.0
2019-01-31 10:40:00,63.9,64.07,63.88,63.88,74645.0,55.1974,55.3442,55.1801,55.1801,74645.0
2019-01-31 10:50:00,63.88,63.89,63.73,63.84,133579.0,55.1801,55.1887,55.0505,55.1456,133579.0
2019-01-31 11:00:00,63.85,63.96,63.83,63.89,61493.0,55.1542,55.2492,55.1369,55.1887,61493.0
2019-01-31 11:10:00,63.9,64.03,63.86,64.03,76690.0,55.1974,55.3097,55.1628,55.3097,76690.0
2019-01-31 11:20:00,64.03,64.16,64.0,64.11,66769.0,55.3097,55.422,55.2838,55.3788,66769.0
2019-01-31 11:30:00,64.11,64.34,64.1,64.29,78954.0,55.3788,55.5775,55.3701,55.5343,78954.0
2019-01-31 11:40:00,64.29,64.44,64.28,64.44,64400.0,55.5343,55.6638,55.5256,55.6638,64400.0
2019-01-31 11:50:00,64.43,64.58,64.38,64.58,126573.0,55.6552,55.7848,55.612,55.7848,126573.0
2019-01-31 12:00:00,64.58,64.68,64.53,64.64,74807.0,55.7848,55.8712,55.7416,55.8366,74807.0
2019-01-31 12:10:00,64.64,64.85,64.6,64.72,233939.0,55.8366,56.018,55.802,55.9057,233939.0
2019-01-31 12:20:00,64.72,64.73,64.59,64.6,62540.0,55.9057,55.9143,55.7934,55.802,62540.0
2019-01-31 12:30:00,64.6,64.68,64.6,64.65,72356.0,55.802,55.8712,55.802,55.8452,72356.0
2019-01-31 12:40:00,64.65,64.69,64.45,64.46,140365.0,55.8452,55.8798,55.6725,55.6811,140365.0
2019-01-31 12:50:00,64.47,64.5,64.38,64.42,62546.0,55.6898,55.7157,55.612,55.6466,62546.0
2019-01-31 13:00:00,64.42,64.49,64.39,64.42,89954.0,55.6466,55.707,55.6206,55.6466,89954.0
2019-01-31 13:10:00,64.42,64.42,64.33,64.39,70234.0,55.6466,55.6466,55.5688,55.6206,70234.0
2019-01-31 13:20:00,64.4,64.51,64.39,64.48,80295.0,55.6293,55.7243,55.6206,55.6984,80295.0
2019-01-31 13:30:00,64.48,64.5,64.44,64.49,55803.0,55.6984,55.7157,55.6638,55.707,55803.0
2019-01-31 13:40:00,64.49,64.52,64.37,64.5,81118.0,55.707,55.7329,55.6034,55.7157,81118.0
2019-01-31 13:50:00,64.5,64.59,64.49,64.53,99822.0,55.7157,55.7934,55.707,55.7416,99822.0
2019-01-31 14:00:00,64.53,64.64,64.53,64.59,77143.0,55.7416,55.8366,55.7416,55.7934,77143.0
2019-01-31 14:10:00,64.59,64.63,64.58,64.6,86202.0,55.7934,55.828,55.7848,55.802,86202.0
2019-01-31 14:20:00,64.61,64.72,64.59,64.59,82318.0,55.8107,55.9057,55.7934,55.7934,82318.0
2019-01-31 14:30:00,64.6,64.61,64.5,64.55,83747.0,55.802,55.8107,55.7157,55.7589,83747.0
2019-01-31 14:40:00,64.55,64.61,64.49,64.61,111502.0,55.7589,55.8107,55.707,55.8107,111502.0
2019-01-31 14:50:00,64.6,64.72,64.58,64.63,87724.0,55.802,55.9057,55.7848,55.828,87724.0
2019-01-31 15:00:00,64.64,64.64,64.55,64.55,160756.0,55.8366,55.8366,55.7589,55.7589,160756.0
2019-01-31 15:10:00,64.55,64.6,64.5,64.55,101682.0,55.7589,55.802,55.7157,55.7589,101682.0
2019-01-31 15:20:00,64.55,64.67,64.52,64.66,137239.0,55.7589,55.8625,55.7329,55.8539,137239.0
2019-01-31 15:30:00,64.66,64.74,64.63,64.7,204080.0,55.8539,55.923,55.828,55.8884,204080.0
2019-01-31 15:40:00,64.7,64.71,64.6,64.61,276185.0,55.8884,55.8971,55.802,55.8107,276185.0
2019-01-31 15:50:00,64.6,64.82,64.59,64.68,584024.0,55.802,55.9921,55.7934,55.8712,584024.0
2019-02-01 09:30:00,64.9,65.25,64.67,64.67,243743.0,56.0612,56.3635,55.8625,55.8625,243743.0
2019-02-01 09:40:00,64.69,64.8,64.45,64.47,72938.0,55.8798,55.9748,55.6725,55.6898,72938.0
2019-02-01 09:50:00,64.47,64.56,64.39,64.47,112736.0,55.6898,55.7675,55.6206,55.6898,112736.0
2019-02-01 10:00:00,64.48,64.83,64.46,64.7,89807.0,55.6984,56.0007,55.6811,55.8884,89807.0
2019-02-01 10:10:00,64.7,64.78,64.54,64.72,94898.0,55.8884,55.9575,55.7502,55.9057,94898.0
2019-02-01 10:20:00,64.72,64.82,64.67,64.8,89573.0,55.9057,55.9921,55.8625,55.9748,89573.0
2019-02-01 10:30:00,64.81,64.86,64.57,64.58,103802.0,55.9834,56.0266,55.7761,55.7848,103802.0
2019-02-01 10:40:00,64.57,64.66,64.48,64.48,58947.0,55.7761,55.8539,55.6984,55.6984,58947.0
2019-02-01 10:50:00,64.48,64.5,64.29,64.3,94193.0,55.6984,55.7157,55.5343,55.5429,94193.0
2019-02-01 11:00:00,64.29,64.39,64.2,64.37,80536.0,55.5343,55.6206,55.4565,55.6034,80536.0
2019-02-01 11:10:00,64.39,64.53,64.3,64.51,89876.0,55.6206,55.7416,55.5429,55.7243,89876.0
2019-02-01 11:20:00,64.52,64.66,64.5,64.64,118863.0,55.7329,55.8539,55.7157,55.8366,118863.0
2019-02-01 11:30:00,64.64,64.67,64.59,64.6,82246.0,55.8366,55.8625,55.7934,55.802,82246.0
2019-02-01 11:40:00,64.6,64.91,64.6,64.9,205382.0,55.802,56.0698,55.802,56.0612,205382.0
2019-02-01 11:50:00,64.9,65.05,64.87,65.02,186559.0,56.0612,56.1908,56.0353,56.1648,186559.0
2019-02-01 12:00:00,65.01,65.02,64.73,64.73,67704.0,56.1562,56.1648,55.9143,55.9143,67704.0
2019-02-01 12:10:00,64.73,64.77,64.63,64.66,43874.0,55.9143,55.9489,55.828,55.8539,43874.0
2019-02-01 12:20:00,64.66,64.66,64.53,64.63,55484.0,55.8539,55.8539,55.7416,55.828,55484.0
2019-02-01 12:30:00,64.62,64.75,64.61,64.68,59809.0,55.8193,55.9316,55.8107,55.8712,59809.0
2019-02-01 12:40:00,64.67,64.91,64.67,64.91,79681.0,55.8625,56.0698,55.8625,56.0698,79681.0
2019-02-01 12:50:00,64.91,65.02,64.9,65.01,74715.0,56.0698,56.1648,56.0612,56.1562,74715.0
2019-02-01 13:00:00,65.01,65.05,64.9,64.94,56817.0,56.1562,56.1908,56.0612,56.0957,56817.0
2019-02-01 13:10:00,64.93,64.93,64.76,64.77,68320.0,56.0871,56.0871,55.9403,55.9489,68320.0
2019-02-01 13:20:00,64.77,64.91,64.74,64.91,40308.0,55.9489,56.0698,55.923,56.0698,40308.0
2019-02-01 13:30:00,64.91,65.07,64.9,65.05,54249.0,56.0698,56.208,56.0612,56.1908,54249.0
2019-02-01 13:40:00,65.05,65.07,64.94,65.01,45761.0,56.1908,56.208,56.0957,56.1562,45761.0
2019-02-01 13:50:00,65.02,65.16,65.01,65.16,181679.0,56.1648,56.2858,56.1562,56.2858,181679.0
2019-02-01 14:00:00,65.15,65.18,64.98,65.18,96764.0,56.2771,56.3031,56.1303,56.3031,96764.0
2019-02-01 14:10:00,65.19,65.19,65.01,65.03,63382.0,56.3117,56.3117,56.1562,56.1735,63382.0
2019-02-01 14:20:00,65.03,65.07,64.93,64.94,56659.0,56.1735,56.208,56.0871,56.0957,56659.0
2019-02-01 14:30:00,64.94,65.02,64.87,64.9,54431.0,56.0957,56.1648,56.0353,56.0612,54431.0
2019-02-01 14:40:00,64.89,64.91,64.82,64.83,61671.0,56.0526,56.0698,55.9921,56.0007,61671.0
2019-02-01 14:50:00,64.83,64.85,64.75,64.84,63589.0,56.0007,56.018,55.9316,56.0094,63589.0
2019-02-01 15:00:00,64.83,64.87,64.8,64.83,141964.0,56.0007,56.0353,55.9748,56.0007,141964.0
2019-02-01 15:10:00,64.82,64.9,64.78,64.87,70722.0,55.9921,56.0612,55.9575,56.0353,70722.0
2019-02-01 15:20:00,64.87,64.93,64.83,64.92,93349.0,56.0353,56.0871,56.0007,56.0785,93349.0
2019-02-01 15:30:00,64.93,65.03,64.92,65.0,84958.0,56.0871,56.1735,56.0785,56.1476,84958.0
2019-02-01 15:40:00,65.01,65.01,64.9,64.95,239718.0,56.1562,56.1562,56.0612,56.1044,239718.0
2019-02-01 15:50:00,64.95,65.11,64.94,65.03,511974.0,56.1044,56.2426,56.0957,56.1735,511974.0
2019-02-04 09:30:00,65.29,65.43,65.04,65.09,137477.0,56.3981,56.519,56.1821,56.2253,137477.0
2019-02-04 09:40:00,65.09,65.22,65.04,65.16,60806.0,56.2253,56.3376,56.1821,56.2858,60806.0
2019-02-04 09:50:00,65.18,65.23,65.12,65.14,40238.0,56.3031,56.3462,56.2512,56.2685,40238.0
2019-02-04 10:00:00,65.13,65.13,64.68,64.76,89637.0,56.2599,56.2599,55.8712,55.9403,89637.0
2019-02-04 10:10:00,64.74,64.86,64.67,64.77,95439.0,55.923,56.0266,55.8625,55.9489,95439.0
2019-02-04 10:20:00,64.77,64.78,64.68,64.71,39979.0,55.9489,55.9575,55.8712,55.8971,39979.0
2019-02-04 10:30:00,64.7,64.74,64.61,64.69,48301.0,55.8884,55.923,55.8107,55.8798,48301.0
2019-02-04 10:40:00,64.69,64.75,64.66,64.73,46407.0,55.8798,55.9316,55.8539,55.9143,46407.0
2019-02-04 10:50:00,64.74,64.8,64.69,64.78,45417.0,55.923,55.9748,55.8798,55.9575,45417.0
2019-02-04 11:00:00,64.78,64.86,64.74,64.8,48430.0,55.9575,56.0266,55.923,55.9748,48430.0
2019-02-04 11:10:00,64.79,64.8,64.73,64.78,34558.0,55.9662,55.9748,55.9143,55.9575,34558.0
2019-02-04 11:20:00,64.79,64.83,64.77,64.83,38993.0,55.9662,56.0007,55.9489,56.0007,38993.0
2019-02-04 11:30:00,64.83,64.84,64.78,64.81,50023.0,56.0007,56.0094,55.9575,55.9834,50023.0
2019-02-04 11:40:00,64.81,64.92,64.79,64.92,27951.0,55.9834,56.0785,55.9662,56.0785,27951.0
2019-02-04 11:50:00,64.92,64.94,64.84,64.89,37897.0,56.0785,56.0957,56.0094,56.0526,37897.0
2019-02-04 12:00:00,64.89,64.92,64.87,64.89,23334.0,56.0526,56.0785,56.0353,56.0526,23334.0
2019-02-04 12:10:00,64.89,65.0,64.88,64.93,60468.0,56.0526,56.1476,56.0439,56.0871,60468.0
2019-02-04 12:20:00,64.94,64.98,64.91,64.98,29636.0,56.0957,56.1303,56.0698,56.1303,29636.0
2019-02-04 12:30:00,64.97,65.08,64.96,65.08,42366.0,56.1217,56.2167,56.113,56.2167,42366.0
2019-02-04 12:40:00,65.08,65.14,65.07,65.1,64244.0,56.2167,56.2685,56.208,56.234,64244.0
2019-02-04 12:50:00,65.1,65.14,65.08,65.13,34966.0,56.234,56.2685,56.2167,56.2599,34966.0
2019-02-04 13:00:00,65.13,65.15,65.11,65.11,22630.0,56.2599,56.2771,56.2426,56.2426,22630.0
2019-02-04 13:10:00,65.11,65.18,65.09,65.15,145550.0,56.2426,56.3031,56.2253,56.2771,145550.0
2019-02-04 13:20:00,65.15,65.2,65.09,65.11,87544.0,56.2771,56.3203,56.2253,56.2426,87544.0
2019-02-04 13:30:00,65.1,65.15,65.09,65.13,37825.0,56.234,56.2771,56.2253,56.2599,37825.0
2019-02-04 13:40:00,65.13,65.16,65.1,65.11,31423.0,56.2599,56.2858,56.234,56.2426,31423.0
2019-02-04 13:50:00,65.11,65.14,65.09,65.13,31844.0,56.2426,56.2685,56.2253,56.2599,31844.0
2019-02-04 14:00:00,65.14,65.16,65.11,65.14,31117.0,56.2685,56.2858,56.2426,56.2685,31117.0
2019-02-04 14:10:00,65.13,65.16,65.08,65.09,38495.0,56.2599,56.2858,56.2167,56.2253,38495.0
2019-02-04 14:20:00,65.09,65.09,65.02,65.08,68956.0,56.2253,56.2253,56.1648,56.2167,68956.0
2019-02-04 14:30:00,65.09,65.13,65.09,65.1,37528.0,56.2253,56.2599,56.2253,56.234,37528.0
2019-02-04 14:40:00,65.1,65.11,65.05,65.05,38059.0,56.234,56.2426,56.1908,56.1908,38059.0
2019-02-04 14:50:00,65.05,65.12,65.03,65.1,99069.0,56.1908,56.2512,56.1735,56.234,99069.0
2019-02-04 15:00:00,65.11,65.11,65.01,65.02,54794.0,56.2426,56.2426,56.1562,56.1648,54794.0
2019-02-04 15:10:00,65.02,65.05,65.0,65.01,46395.0,56.1648,56.1908,56.1476,56.1562,46395.0
2019-02-04 15:20:00,65.02,65.09,65.01,65.06,52891.0,56.1648,56.2253,56.1562,56.1994,52891.0
2019-02-04 15:30:00,65.06,65.13,65.06,65.11,61093.0,56.1994,56.2599,56.1994,56.2426,61093.0
2019-02-04 15:40:00,65.12,65.18,65.1,65.11,102274.0,56.2512,56.3031,56.234,56.2426,102274.0
2019-02-04 15:50:00,65.11,65.23,65.1,65.2,308217.0,56.2426,56.3462,56.234,56.3203,308217.0
2019-02-05 09:30:00,65.27,65.55,64.77,65.12,254586.0,56.3808,56.6227,55.9489,56.2512,254586.0
2019-02-05 09:40:00,65.1,65.15,64.9,65.03,62487.0,56.234,56.2771,56.0612,56.1735,62487.0
2019-02-05 09:50:00,65.03,65.18,64.98,65.1,63617.0,56.1735,56.3031,56.1303,56.234,63617.0
2019-02-05 10:00:00,65.09,65.12,64.95,65.04,54644.0,56.2253,56.2512,56.1044,56.1821,54644.0
2019-02-05 10:10:00,65.04,65.2,65.02,65.1,274093.0,56.1821,56.3203,56.1648,56.234,274093.0
2019-02-05 10:20:00,65.1,65.1,64.87,65.03,61753.0,56.234,56.234,56.0353,56.1735,61753.0
2019-02-05 10:30:00,65.04,65.14,64.95,64.99,73489.0,56.1821,56.2685,56.1044,56.1389,73489.0
2019-02-05 10:40:00,65.0,65.03,64.91,65.0,87712.0,56.1476,56.1735,56.0698,56.1476,87712.0
2019-02-05 10:50:00,65.01,65.06,64.96,65.06,46347.0,56.1562,56.1994,56.113,56.1994,46347.0
2019-02-05 11:00:00,65.05,65.05,64.95,64.96,148072.0,56.1908,56.1908,56.1044,56.113,148072.0
2019-02-05 11:10:00,64.96,64.98,64.85,64.87,175800.0,56.113,56.1303,56.018,56.0353,175800.0
2019-02-05 11:20:00,64.87,65.06,64.86,65.02,52255.0,56.0353,56.1994,56.0266,56.1648,52255.0
2019-02-05 11:30:00,65.03,65.08,64.92,64.94,56232.0,56.1735,56.2167,56.0785,56.0957,56232.0
2019-02-05 11:40:00,64.94,64.96,64.85,64.86,48966.0,56.0957,56.113,56.018,56.0266,48966.0
2019-02-05 11:50:00,64.86,64.94,64.84,64.9,43928.0,56.0266,56.0957,56.0094,56.0612,43928.0
2019-02-05 12:00:00,64.92,64.95,64.85,64.86,36423.0,56.0785,56.1044,56.018,56.0266,36423.0
2019-02-05 12:10:00,64.86,64.91,64.81,64.82,30421.0,56.0266,56.0698,55.9834,55.9921,30421.0
2019-02-05 12:20:00,64.83,64.83,64.72,64.76,30016.0,56.0007,56.0007,55.9057,55.9403,30016.0
2019-02-05 12:30:00,64.76,64.82,64.76,64.79,26883.0,55.9403,55.9921,55.9403,55.9662,26883.0
2019-02-05 12:40:00,64.78,64.82,64.74,64.77,48322.0,55.9575,55.9921,55.923,55.9489,48322.0
2019-02-05 12:50:00,64.77,64.84,64.74,64.76,43071.0,55.9489,56.0094,55.923,55.9403,43071.0
2019-02-05 13:00:00,64.77,64.78,64.72,64.73,53540.0,55.9489,55.9575,55.9057,55.9143,53540.0
2019-02-05 13:10:00,64.73,64.76,64.64,64.68,58217.0,55.9143,55.9403,55.8366,55.8712,58217.0
2019-02-05 13:20:00,64.68,64.73,64.66,64.69,27728.0,55.8712,55.9143,55.8539,55.8798,27728.0
2019-02-05 13:30:00,64.7,64.72,64.66,64.72,40537.0,55.8884,55.9057,55.8539,55.9057,40537.0
2019-02-05 13:40:00,64.73,64.74,64.69,64.72,37484.0,55.9143,55.923,55.8798,55.9057,37484.0
2019-02-05 13:50:00,64.72,64.73,64.67,64.68,41701.0,55.9057,55.9143,55.8625,55.8712,41701.0
2019-02-05 14:00:00,64.69,64.86,64.66,64.84,69746.0,55.8798,56.0266,55.8539,56.0094,69746.0
2019-02-05 14:10:00,64.84,64.85,64.79,64.8,28591.0,56.0094,56.018,55.9662,55.9748,28591.0
2019-02-05 14:20:00,64.8,64.92,64.78,64.83,37786.0,55.9748,56.0785,55.9575,56.0007,37786.0
2019-02-05 14:30:00,64.82,64.9,64.79,64.79,59353.0,55.9921,56.0612,55.9662,55.9662,59353.0
2019-02-05 14:40:00,64.8,64.92,64.76,64.91,65622.0,55.9748,56.0785,55.9403,56.0698,65622.0
2019-02-05 14:50:00,64.91,64.93,64.85,64.85,59241.0,56.0698,56.0871,56.018,56.018,59241.0
2019-02-05 15:00:00,64.85,65.0,64.85,64.99,52217.0,56.018,56.1476,56.018,56.1389,52217.0
2019-02-05 15:10:00,64.99,64.99,64.88,64.89,69486.0,56.1389,56.1389,56.0439,56.0526,69486.0
2019-02-05 15:20:00,64.89,64.92,64.84,64.9,69118.0,56.0526,56.0785,56.0094,56.0612,69118.0
2019-02-05 15:30:00,64.9,64.99,64.9,64.97,86383.0,56.0612,56.1389,56.0612,56.1217,86383.0
2019-02-05 15:40:00,64.97,64.99,64.83,64.83,131302.0,56.1217,56.1389,56.0007,56.0007,131302.0
2019-02-05 15:50:00,64.84,64.84,64.73,64.75,335213.0,56.0094,56.0094,55.9143,55.9316,335213.0
2019-02-06 09:30:00,64.52,65.05,64.5,64.9,109428.0,55.7329,56.1908,55.7157,56.0612,109428.0
2019-02-06 09:40:00,64.88,64.96,64.82,64.88,67118.0,56.0439,56.113,55.9921,56.0439,67118.0
2019-02-06 09:50:00,64.89,65.05,64.87,65.05,44927.0,56.0526,56.1908,56.0353,56.1908,44927.0
2019-02-06 10:00:00,65.05,65.14,64.94,65.13,43802.0,56.1908,56.2685,56.0957,56.2599,43802.0
2019-02-06 10:10:00,65.13,65.26,65.1,65.22,70640.0,56.2599,56.3722,56.234,56.3376,70640.0
2019-02-06 10:20:00,65.22,65.38,65.2,65.38,317032.0,56.3376,56.4758,56.3203,56.4758,317032.0
2019-02-06 10:30:00,65.37,65.48,65.28,65.41,211184.0,56.4672,56.5622,56.3894,56.5017,211184.0
2019-02-06 10:40:00,65.4,65.45,65.35,65.4,64987.0,56.4931,56.5363,56.4499,56.4931,64987.0
2019-02-06 10:50:00,65.4,65.42,65.3,65.36,46879.0,56.4931,56.5104,56.4067,56.4585,46879.0
2019-02-06 11:00:00,65.36,65.36,65.18,65.18,43036.0,56.4585,56.4585,56.3031,56.3031,43036.0
2019-02-06 11:10:00,65.19,65.35,65.18,65.35,42972.0,56.3117,56.4499,56.3031,56.4499,42972.0
2019-02-06 11:20:00,65.34,65.37,65.06,65.17,150914.0,56.4413,56.4672,56.1994,56.2944,150914.0
2019-02-06 11:30:00,65.16,65.28,65.14,65.23,47022.0,56.2858,56.3894,56.2685,56.3462,47022.0
2019-02-06 11:40:00,65.23,65.24,65.13,65.13,38674.0,56.3462,56.3549,56.2599,56.2599,38674.0
2019-02-06 11:50:00,65.14,65.21,65.12,65.16,48669.0,56.2685,56.329,56.2512,56.2858,48669.0
2019-02-06 12:00:00,65.17,65.24,65.16,65.2,29028.0,56.2944,56.3549,56.2858,56.3203,29028.0
2019-02-06 12:10:00,65.2,65.24,65.17,65.22,27716.0,56.3203,56.3549,56.2944,56.3376,27716.0
2019-02-06 12:20:00,65.21,65.23,65.14,65.14,25322.0,56.329,56.3462,56.2685,56.2685,25322.0
2019-02-06 12:30:00,65.14,65.17,65.12,65.14,40453.0,56.2685,56.2944,56.2512,56.2685,40453.0
2019-02-06 12:40:00,65.13,65.14,65.06,65.13,34336.0,56.2599,56.2685,56.1994,56.2599,34336.0
2019-02-06 12:50:00,65.13,65.19,65.09,65.17,35388.0,56.2599,56.3117,56.2253,56.2944,35388.0
2019-02-06 13:00:00,65.17,65.2,65.14,65.17,24093.0,56.2944,56.3203,56.2685,56.2944,24093.0
2019-02-06 13:10:00,65.18,65.2,65.13,65.15,24365.0,56.3031,56.3203,56.2599,56.2771,24365.0
2019-02-06 13:20:00,65.16,65.16,65.09,65.11,22438.0,56.2858,56.2858,56.2253,56.2426,22438.0
2019-02-06 13:30:00,65.12,65.21,65.09,65.19,34401.0,56.2512,56.329,56.2253,56.3117,34401.0
2019-02-06 13:40:00,65.2,65.26,65.2,65.25,27754.0,56.3203,56.3722,56.3203,56.3635,27754.0
2019-02-06 13:50:00,65.24,65.34,65.24,65.24,40785.0,56.3549,56.4413,56.3549,56.3549,40785.0
2019-02-06 14:00:00,65.25,65.26,65.18,65.22,40299.0,56.3635,56.3722,56.3031,56.3376,40299.0
2019-02-06 14:10:00,65.22,65.27,65.2,65.26,42572.0,56.3376,56.3808,56.3203,56.3722,42572.0
2019-02-06 14:20:00,65.26,65.27,65.23,65.26,39641.0,56.3722,56.3808,56.3462,56.3722,39641.0
2019-02-06 14:30:00,65.27,65.27,65.2,65.2,37887.0,56.3808,56.3808,56.3203,56.3203,37887.0
2019-02-06 14:40:00,65.2,65.24,65.18,65.23,26414.0,56.3203,56.3549,56.3031,56.3462,26414.0
2019-02-06 14:50:00,65.24,65.3,65.23,65.27,45694.0,56.3549,56.4067,56.3462,56.3808,45694.0
2019-02-06 15:00:00,65.27,65.31,65.25,65.26,39451.0,56.3808,56.4154,56.3635,56.3722,39451.0
2019-02-06 15:10:00,65.27,65.34,65.26,65.34,35708.0,56.3808,56.4413,56.3722,56.4413,35708.0
2019-02-06 15:20:00,65.34,65.35,65.31,65.32,50189.0,56.4413,56.4499,56.4154,56.424,50189.0
2019-02-06 15:30:00,65.32,65.33,65.27,65.33,72683.0,56.424,56.4326,56.3808,56.4326,72683.0
2019-02-06 15:40:00,65.33,65.45,65.31,65.45,107227.0,56.4326,56.5363,56.4154,56.5363,107227.0
2019-02-06 15:50:00,65.45,65.5,65.3,65.34,230958.0,56.5363,56.5795,56.4067,56.4413,230958.0
2019-02-07 09:30:00,64.84,65.06,64.55,64.74,180007.0,56.0094,56.1994,55.7589,55.923,180007.0
2019-02-07 09:40:00,64.74,65.11,64.74,65.01,85588.0,55.923,56.2426,55.923,56.1562,85588.0
2019-02-07 09:50:00,65.02,65.2,65.02,65.06,56208.0,56.1648,56.3203,56.1648,56.1994,56208.0
2019-02-07 10:00:00,65.07,65.2,65.06,65.12,37002.0,56.208,56.3203,56.1994,56.2512,37002.0
2019-02-07 10:10:00,65.13,65.24,65.12,65.21,27121.0,56.2599,56.3549,56.2512,56.329,27121.0
2019-02-07 10:20:00,65.23,65.38,65.21,65.28,31713.0,56.3462,56.4758,56.329,56.3894,31713.0
2019-02-07 10:30:00,65.26,65.28,65.14,65.17,27371.0,56.3722,56.3894,56.2685,56.2944,27371.0
2019-02-07 10:40:00,65.17,65.26,65.15,65.19,28481.0,56.2944,56.3722,56.2771,56.3117,28481.0
2019-02-07 10:50:00,65.19,65.21,65.05,65.15,53674.0,56.3117,56.329,56.1908,56.2771,53674.0
2019-02-07 11:00:00,65.15,65.18,65.1,65.11,54446.0,56.2771,56.3031,56.234,56.2426,54446.0
2019-02-07 11:10:00,65.1,65.12,65.04,65.09,46306.0,56.234,56.2512,56.1821,56.2253,46306.0
2019-02-07 11:20:00,65.08,65.12,65.02,65.07,46103.0,56.2167,56.2512,56.1648,56.208,46103.0
2019-02-07 11:30:00,65.07,65.07,64.94,65.06,85889.0,56.208,56.208,56.0957,56.1994,85889.0
2019-02-07 11:40:00,65.05,65.09,64.98,65.01,32226.0,56.1908,56.2253,56.1303,56.1562,32226.0
2019-02-07 11:50:00,65.0,65.07,64.88,64.89,45542.0,56.1476,56.208,56.0439,56.0526,45542.0
2019-02-07 12:00:00,64.88,64.97,64.86,64.95,69213.0,56.0439,56.1217,56.0266,56.1044,69213.0
2019-02-07 12:10:00,64.95,64.97,64.9,64.95,64801.0,56.1044,56.1217,56.0612,56.1044,64801.0
2019-02-07 12:20:00,64.95,64.98,64.82,64.86,42188.0,56.1044,56.1303,55.9921,56.0266,42188.0
2019-02-07 12:30:00,64.86,64.93,64.85,64.9,28517.0,56.0266,56.0871,56.018,56.0612,28517.0
2019-02-07 12:40:00,64.91,64.91,64.8,64.82,32177.0,56.0698,56.0698,55.9748,55.9921,32177.0
2019-02-07 12:50:00,64.82,64.83,64.75,64.78,23209.0,55.9921,56.0007,55.9316,55.9575,23209.0
2019-02-07 13:00:00,64.78,64.96,64.78,64.91,89821.0,55.9575,56.113,55.9575,56.0698,89821.0
2019-02-07 13:10:00,64.91,64.94,64.89,64.93,24612.0,56.0698,56.0957,56.0526,56.0871,24612.0
2019-02-07 13:20:00,64.93,65.09,64.92,65.06,30688.0,56.0871,56.2253,56.0785,56.1994,30688.0
2019-02-07 13:30:00,65.06,65.2,65.04,65.17,118823.0,56.1994,56.3203,56.1821,56.2944,118823.0
2019-02-07 13:40:00,65.16,65.19,65.08,65.09,44594.0,56.2858,56.3117,56.2167,56.2253,44594.0
2019-02-07 13:50:00,65.09,65.15,65.05,65.09,24032.0,56.2253,56.2771,56.1908,56.2253,24032.0
2019-02-07 14:00:00,65.09,65.09,65.02,65.03,17945.0,56.2253,56.2253,56.1648,56.1735,17945.0
2019-02-07 14:10:00,65.04,65.05,64.93,64.97,36930.0,56.1821,56.1908,56.0871,56.1217,36930.0
2019-02-07 14:20:00,64.97,65.19,64.97,65.19,28097.0,56.1217,56.3117,56.1217,56.3117,28097.0
2019-02-07 14:30:00,65.19,65.2,65.11,65.13,28563.0,56.3117,56.3203,56.2426,56.2599,28563.0
2019-02-07 14:40:00,65.14,65.14,65.01,65.03,19665.0,56.2685,56.2685,56.1562,56.1735,19665.0
2019-02-07 14:50:00,65.03,65.11,65.0,65.06,25286.0,56.1735,56.2426,56.1476,56.1994,25286.0
2019-02-07 15:00:00,65.06,65.1,65.01,65.06,34087.0,56.1994,56.234,56.1562,56.1994,34087.0
2019-02-07 15:10:00,65.06,65.09,65.03,65.06,28518.0,56.1994,56.2253,56.1735,56.1994,28518.0
2019-02-07 15:20:00,65.06,65.16,65.05,65.16,23026.0,56.1994,56.2858,56.1908,56.2858,23026.0
2019-02-07 15:30:00,65.15,65.15,65.02,65.08,55013.0,56.2771,56.2771,56.1648,56.2167,55013.0
2019-02-07 15:40:00,65.08,65.23,65.06,65.14,133008.0,56.2167,56.3462,56.1994,56.2685,133008.0
2019-02-07 15:50:00,65.14,65.16,64.96,65.05,363498.0,56.2685,56.2858,56.113,56.1908,363498.0
2019-02-08 09:30:00,64.92,65.21,64.82,65.2,110881.0,56.0785,56.329,55.9921,56.3203,110881.0
2019-02-08 09:40:00,65.22,65.3,65.04,65.09,79071.0,56.3376,56.4067,56.1821,56.2253,79071.0
2019-02-08 09:50:00,65.12,65.17,64.85,64.89,114747.0,56.2512,56.2944,56.018,56.0526,114747.0
2019-02-08 10:00:00,64.88,64.93,64.75,64.78,50022.0,56.0439,56.0871,55.9316,55.9575,50022.0
2019-02-08 10:10:00,64.77,64.9,64.76,64.89,61853.0,55.9489,56.0612,55.9403,56.0526,61853.0
2019-02-08 10:20:00,64.88,65.08,64.86,65.05,52476.0,56.0439,56.2167,56.0266,56.1908,52476.0
2019-02-08 10:30:00,65.05,65.07,64.99,65.05,69297.0,56.1908,56.208,56.1389,56.1908,69297.0
2019-02-08 10:40:00,65.05,65.11,65.01,65.04,52048.0,56.1908,56.2426,56.1562,56.1821,52048.0
2019-02-08 10:50:00,65.04,65.05,64.99,65.03,31650.0,56.1821,56.1908,56.1389,56.1735,31650.0
2019-02-08 11:00:00,65.02,65.02,64.91,64.92,54895.0,56.1648,56.1648,56.0698,56.0785,54895.0
2019-02-08 11:10:00,64.92,64.98,64.9,64.92,41192.0,56.0785,56.1303,56.0612,56.0785,41192.0
2019-02-08 11:20:00,64.92,65.06,64.92,65.05,44005.0,56.0785,56.1994,56.0785,56.1908,44005.0
2019-02-08 11:30:00,65.05,65.15,65.05,65.15,30703.0,56.1908,56.2771,56.1908,56.2771,30703.0
2019-02-08 11:40:00,65.15,65.19,65.11,65.11,31505.0,56.2771,56.3117,56.2426,56.2426,31505.0
2019-02-08 11:50:00,65.11,65.18,65.1,65.18,31267.0,56.2426,56.3031,56.234,56.3031,31267.0
2019-02-08 12:00:00,65.19,65.21,65.14,65.16,43284.0,56.3117,56.329,56.2685,56.2858,43284.0
2019-02-08 12:10:00,65.16,65.28,65.14,65.23,43163.0,56.2858,56.3894,56.2685,56.3462,43163.0
2019-02-08 12:20:00,65.23,65.25,65.19,65.2,34938.0,56.3462,56.3635,56.3117,56.3203,34938.0
2019-02-08 12:30:00,65.19,65.37,65.19,65.37,210577.0,56.3117,56.4672,56.3117,56.4672,210577.0
2019-02-08 12:40:00,65.37,65.39,65.28,65.29,30923.0,56.4672,56.4845,56.3894,56.3981,30923.0
2019-02-08 12:50:00,65.29,65.37,65.29,65.31,19179.0,56.3981,56.4672,56.3981,56.4154,19179.0
2019-02-08 13:00:00,65.31,65.39,65.29,65.37,29392.0,56.4154,56.4845,56.3981,56.4672,29392.0
2019-02-08 13:10:00,65.38,65.38,65.28,65.28,34189.0,56.4758,56.4758,56.3894,56.3894,34189.0
2019-02-08 13:20:00,65.28,65.32,65.25,65.29,30333.0,56.3894,56.424,56.3635,56.3981,30333.0
2019-02-08 13:30:00,65.3,65.38,65.3,65.34,27146.0,56.4067,56.4758,56.4067,56.4413,27146.0
2019-02-08 13:40:00,65.34,65.38,65.32,65.35,21266.0,56.4413,56.4758,56.424,56.4499,21266.0
2019-02-08 13:50:00,65.35,65.36,65.29,65.32,53301.0,56.4499,56.4585,56.3981,56.424,53301.0
2019-02-08 14:00:00,65.33,65.34,65.17,65.19,48455.0,56.4326,56.4413,56.2944,56.3117,48455.0
2019-02-08 14:10:00,65.2,65.2,65.13,65.14,44942.0,56.3203,56.3203,56.2599,56.2685,44942.0
2019-02-08 14:20:00,65.15,65.22,65.14,65.2,26579.0,56.2771,56.3376,56.2685,56.3203,26579.0
2019-02-08 14:30:00,65.19,65.31,65.19,65.28,20662.0,56.3117,56.4154,56.3117,56.3894,20662.0
2019-02-08 14:40:00,65.28,65.32,65.22,65.24,40229.0,56.3894,56.424,56.3376,56.3549,40229.0
2019-02-08 14:50:00,65.25,65.29,65.23,65.26,31563.0,56.3635,56.3981,56.3462,56.3722,31563.0
2019-02-08 15:00:00,65.26,65.33,65.25,65.3,38597.0,56.3722,56.4326,56.3635,56.4067,38597.0
2019-02-08 15:10:00,65.29,65.36,65.24,65.34,54020.0,56.3981,56.4585,56.3549,56.4413,54020.0
2019-02-08 15:20:00,65.34,65.4,65.33,65.36,35391.0,56.4413,56.4931,56.4326,56.4585,35391.0
2019-02-08 15:30:00,65.36,65.4,65.29,65.38,52756.0,56.4585,56.4931,56.3981,56.4758,52756.0
2019-02-08 15:40:00,65.38,65.44,65.34,65.39,112456.0,56.4758,56.5276,56.4413,56.4845,112456.0
2019-02-08 15:50:00,65.39,65.69,65.38,65.69,340335.0,56.4845,56.7436,56.4758,56.7436,340335.0
2019-02-11 09:30:00,65.59,65.8,65.54,65.73,124037.0,56.6572,56.8386,56.614,56.7782,124037.0
2019-02-11 09:40:00,65.76,65.79,65.57,65.63,47906.0,56.8041,56.83,56.6399,56.6918,47906.0
2019-02-11 09:50:00,65.63,65.69,65.6,65.65,140036.0,56.6918,56.7436,56.6659,56.709,140036.0
2019-02-11 10:00:00,65.64,65.75,65.61,65.68,68884.0,56.7004,56.7954,56.6745,56.735,68884.0
2019-02-11 10:10:00,65.67,65.75,65.63,65.74,59184.0,56.7263,56.7954,56.6918,56.7868,59184.0
2019-02-11 10:20:00,65.74,65.74,65.48,65.48,36640.0,56.7868,56.7868,56.5622,56.5622,36640.0
2019-02-11 10:30:00,65.48,65.48,65.34,65.4,134935.0,56.5622,56.5622,56.4413,56.4931,134935.0
2019-02-11 10:40:00,65.39,65.59,65.34,65.56,214907.0,56.4845,56.6572,56.4413,56.6313,214907.0
2019-02-11 10:50:00,65.57,65.57,65.35,65.38,50252.0,56.6399,56.6399,56.4499,56.4758,50252.0
2019-02-11 11:00:00,65.38,65.47,65.38,65.41,91953.0,56.4758,56.5536,56.4758,56.5017,91953.0
2019-02-11 11:10:00,65.41,65.5,65.38,65.49,34911.0,56.5017,56.5795,56.4758,56.5708,34911.0
2019-02-11 11:20:00,65.5,65.5,65.45,65.48,29731.0,56.5795,56.5795,56.5363,56.5622,29731.0
2019-02-11 11:30:00,65.48,65.57,65.48,65.51,48502.0,56.5622,56.6399,56.5622,56.5881,48502.0
2019-02-11 11:40:00,65.51,65.68,65.51,65.59,90540.0,56.5881,56.735,56.5881,56.6572,90540.0
2019-02-11 11:50:00,65.59,65.64,65.54,65.58,35999.0,56.6572,56.7004,56.614,56.6486,35999.0
2019-02-11 12:00:00,65.57,65.65,65.57,65.64,36405.0,56.6399,56.709,56.6399,56.7004,36405.0
2019-02-11 12:10:00,65.64,65.64,65.55,65.55,98199.0,56.7004,56.7004,56.6227,56.6227,98199.0
2019-02-11 12:20:00,65.55,65.69,65.54,65.67,62525.0,56.6227,56.7436,56.614,56.7263,62525.0
2019-02-11 12:30:00,65.66,65.7,65.64,65.69,40114.0,56.7177,56.7522,56.7004,56.7436,40114.0
2019-02-11 12:40:00,65.68,65.74,65.68,65.71,37622.0,56.735,56.7868,56.735,56.7609,37622.0
2019-02-11 12:50:00,65.71,65.74,65.65,65.73,46185.0,56.7609,56.7868,56.709,56.7782,46185.0
2019-02-11 13:00:00,65.72,65.74,65.66,65.69,36746.0,56.7695,56.7868,56.7177,56.7436,36746.0
2019-02-11 13:10:00,65.69,65.73,65.66,65.69,37253.0,56.7436,56.7782,56.7177,56.7436,37253.0
2019-02-11 13:20:00,65.69,65.71,65.63,65.65,23879.0,56.7436,56.7609,56.6918,56.709,23879.0
2019-02-11 13:30:00,65.65,65.77,65.65,65.77,45820.0,56.709,56.8127,56.709,56.8127,45820.0
2019-02-11 13:40:00,65.77,65.78,65.71,65.76,33831.0,56.8127,56.8213,56.7609,56.8041,33831.0
2019-02-11 13:50:00,65.76,65.81,65.74,65.77,31998.0,56.8041,56.8473,56.7868,56.8127,31998.0
2019-02-11 14:00:00,65.77,65.77,65.7,65.75,32195.0,56.8127,56.8127,56.7522,56.7954,32195.0
2019-02-11 14:10:00,65.75,65.84,65.74,65.78,117901.0,56.7954,56.8732,56.7868,56.8213,117901.0
2019-02-11 14:20:00,65.78,65.8,65.77,65.78,23660.0,56.8213,56.8386,56.8127,56.8213,23660.0
2019-02-11 14:30:00,65.78,65.82,65.73,65.75,31141.0,56.8213,56.8559,56.7782,56.7954,31141.0
2019-02-11 14:40:00,65.75,65.79,65.73,65.73,44603.0,56.7954,56.83,56.7782,56.7782,44603.0
2019-02-11 14:50:00,65.74,65.77,65.69,65.73,46470.0,56.7868,56.8127,56.7436,56.7782,46470.0
2019-02-11 15:00:00,65.73,65.76,65.69,65.73,56952.0,56.7782,56.8041,56.7436,56.7782,56952.0
2019-02-11 15:10:00,65.72,65.79,65.69,65.74,53478.0,56.7695,56.83,56.7436,56.7868,53478.0
2019-02-11 15:20:00,65.75,65.8,65.73,65.79,43735.0,56.7954,56.8386,56.7782,56.83,43735.0
2019-02-11 15:30:00,65.8,65.81,65.73,65.78,75830.0,56.8386,56.8473,56.7782,56.8213,75830.0
2019-02-11 15:40:00,65.78,65.78,65.69,65.72,138653.0,56.8213,56.8213,56.7436,56.7695,138653.0
2019-02-11 15:50:00,65.71,65.84,65.7,65.78,319134.0,56.7609,56.8732,56.7522,56.8213,319134.0
2019-02-12 09:30:00,66.11,66.48,66.07,66.36,282953.0,57.1064,57.426,57.0718,57.3224,282953.0
2019-02-12 09:40:00,66.37,66.37,65.89,65.95,153503.0,57.331,57.331,56.9164,56.9682,153503.0
2019-02-12 09:50:00,65.95,66.05,65.93,65.95,59609.0,56.9682,57.0546,56.9509,56.9682,59609.0
2019-02-12 10:00:00,65.95,65.95,65.72,65.77,147098.0,56.9682,56.9682,56.7695,56.8127,147098.0
2019-02-12 10:10:00,65.77,65.77,65.61,65.63,82208.0,56.8127,56.8127,56.6745,56.6918,82208.0
2019-02-12 10:20:00,65.63,65.73,65.57,65.58,76586.0,56.6918,56.7782,56.6399,56.6486,76586.0
2019-02-12 10:30:00,65.58,65.6,65.48,65.51,58248.0,56.6486,56.6659,56.5622,56.5881,58248.0
2019-02-12 10:40:00,65.51,65.58,65.49,65.57,63254.0,56.5881,56.6486,56.5708,56.6399,63254.0
2019-02-12 10:50:00,65.57,65.72,65.56,65.72,81358.0,56.6399,56.7695,56.6313,56.7695,81358.0
2019-02-12 11:00:00,65.72,65.84,65.71,65.83,102042.0,56.7695,56.8732,56.7609,56.8645,102042.0
2019-02-12 11:10:00,65.83,65.93,65.77,65.89,74686.0,56.8645,56.9509,56.8127,56.9164,74686.0
2019-02-12 11:20:00,65.9,66.01,65.9,66.0,48600.0,56.925,57.02,56.925,57.0114,48600.0
2019-02-12 11:30:00,66.0,66.01,65.89,65.9,78097.0,57.0114,57.02,56.9164,56.925,78097.0
2019-02-12 11:40:00,65.9,65.9,65.85,65.85,45796.0,56.925,56.925,56.8818,56.8818,45796.0
2019-02-12 11:50:00,65.86,65.89,65.83,65.87,67950.0,56.8904,56.9164,56.8645,56.8991,67950.0
2019-02-12 12:00:00,65.87,65.94,65.82,65.92,73151.0,56.8991,56.9596,56.8559,56.9423,73151.0
2019-02-12 12:10:00,65.92,65.92,65.8,65.81,90562.0,56.9423,56.9423,56.8386,56.8473,90562.0
2019-02-12 12:20:00,65.81,65.88,65.74,65.76,53849.0,56.8473,56.9077,56.7868,56.8041,53849.0
2019-02-12 12:30:00,65.77,65.85,65.74,65.84,51096.0,56.8127,56.8818,56.7868,56.8732,51096.0
2019-02-12 12:40:00,65.84,65.86,65.82,65.83,66413.0,56.8732,56.8904,56.8559,56.8645,66413.0
2019-02-12 12:50:00,65.83,65.9,65.78,65.89,133557.0,56.8645,56.925,56.8213,56.9164,133557.0
2019-02-12 13:00:00,65.89,66.03,65.89,66.0,243963.0,56.9164,57.0373,56.9164,57.0114,243963.0
2019-02-12 13:10:00,66.0,66.01,65.89,65.9,65789.0,57.0114,57.02,56.9164,56.925,65789.0
2019-02-12 13:20:00,65.9,66.04,65.89,66.04,49998.0,56.925,57.0459,56.9164,57.0459,49998.0
2019-02-12 13:30:00,66.04,66.04,65.97,66.0,62799.0,57.0459,57.0459,56.9855,57.0114,62799.0
2019-02-12 13:40:00,66.01,66.02,65.98,65.99,74445.0,57.02,57.0287,56.9941,57.0027,74445.0
2019-02-12 13:50:00,66.0,66.03,65.98,66.0,62083.0,57.0114,57.0373,56.9941,57.0114,62083.0
2019-02-12 14:00:00,66.0,66.0,65.95,65.95,45997.0,57.0114,57.0114,56.9682,56.9682,45997.0
2019-02-12 14:10:00,65.95,66.01,65.94,65.95,52393.0,56.9682,57.02,56.9596,56.9682,52393.0
2019-02-12 14:20:00,65.96,66.0,65.96,65.97,30345.0,56.9768,57.0114,56.9768,56.9855,30345.0
2019-02-12 14:30:00,65.96,66.05,65.96,66.04,48419.0,56.9768,57.0546,56.9768,57.0459,48419.0
2019-02-12 14:40:00,66.04,66.07,66.0,66.05,50644.0,57.0459,57.0718,57.0114,57.0546,50644.0
2019-02-12 14:50:00,66.05,66.07,66.03,66.03,32580.0,57.0546,57.0718,57.0373,57.0373,32580.0
2019-02-12 15:00:00,66.03,66.1,66.0,66.09,72212.0,57.0373,57.0978,57.0114,57.0891,72212.0
2019-02-12 15:10:00,66.1,66.12,66.05,66.05,49177.0,57.0978,57.115,57.0546,57.0546,49177.0
2019-02-12 15:20:00,66.05,66.1,66.05,66.07,60705.0,57.0546,57.0978,57.0546,57.0718,60705.0
2019-02-12 15:30:00,66.07,66.07,65.83,65.84,95055.0,57.0718,57.0718,56.8645,56.8732,95055.0
2019-02-12 15:40:00,65.84,65.87,65.79,65.87,143739.0,56.8732,56.8991,56.83,56.8991,143739.0
2019-02-12 15:50:00,65.87,66.06,65.86,66.01,351920.0,56.8991,57.0632,56.8904,57.02,351920.0
2019-02-13 09:30:00,65.9,66.05,65.77,65.97,156018.0,56.925,57.0546,56.8127,56.9855,156018.0
2019-02-13 09:40:00,65.98,66.15,65.88,65.93,79610.0,56.9941,57.141,56.9077,56.9509,79610.0
2019-02-13 09:50:00,65.93,65.99,65.85,65.85,52740.0,56.9509,57.0027,56.8818,56.8818,52740.0
2019-02-13 10:00:00,65.85,65.88,65.79,65.86,51039.0,56.8818,56.9077,56.83,56.8904,51039.0
2019-02-13 10:10:00,65.87,65.93,65.81,65.82,45889.0,56.8991,56.9509,56.8473,56.8559,45889.0
2019-02-13 10:20:00,65.82,65.91,65.8,65.88,43544.0,56.8559,56.9336,56.8386,56.9077,43544.0
2019-02-13 10:30:00,65.87,65.93,65.81,65.82,38531.0,56.8991,56.9509,56.8473,56.8559,38531.0
2019-02-13 10:40:00,65.82,65.82,65.72,65.75,39476.0,56.8559,56.8559,56.7695,56.7954,39476.0
2019-02-13 10:50:00,65.76,65.83,65.69,65.7,80684.0,56.8041,56.8645,56.7436,56.7522,80684.0
2019-02-13 11:00:00,65.71,65.76,65.7,65.73,86872.0,56.7609,56.8041,56.7522,56.7782,86872.0
2019-02-13 11:10:00,65.73,65.75,65.64,65.67,66749.0,56.7782,56.7954,56.7004,56.7263,66749.0
2019-02-13 11:20:00,65.67,65.69,65.64,65.67,53842.0,56.7263,56.7436,56.7004,56.7263,53842.0
2019-02-13 11:30:00,65.67,65.69,65.57,65.69,49819.0,56.7263,56.7436,56.6399,56.7436,49819.0
2019-02-13 11:40:00,65.7,65.74,65.63,65.64,38789.0,56.7522,56.7868,56.6918,56.7004,38789.0
2019-02-13 11:50:00,65.64,65.7,65.63,65.67,44311.0,56.7004,56.7522,56.6918,56.7263,44311.0
2019-02-13 12:00:00,65.67,65.68,65.63,65.66,44866.0,56.7263,56.735,56.6918,56.7177,44866.0
2019-02-13 12:10:00,65.66,65.68,65.62,65.68,40779.0,56.7177,56.735,56.6831,56.735,40779.0
2019-02-13 12:20:00,65.68,65.68,65.58,65.58,78656.0,56.735,56.735,56.6486,56.6486,78656.0
2019-02-13 12:30:00,65.58,65.6,65.56,65.56,65119.0,56.6486,56.6659,56.6313,56.6313,65119.0
2019-02-13 12:40:00,65.56,65.57,65.5,65.53,54470.0,56.6313,56.6399,56.5795,56.6054,54470.0
2019-02-13 12:50:00,65.53,65.61,65.53,65.59,30532.0,56.6054,56.6745,56.6054,56.6572,30532.0
2019-02-13 13:00:00,65.59,65.68,65.59,65.64,127329.0,56.6572,56.735,56.6572,56.7004,127329.0
2019-02-13 13:10:00,65.64,65.69,65.63,65.69,34666.0,56.7004,56.7436,56.6918,56.7436,34666.0
2019-02-13 13:20:00,65.7,65.71,65.61,65.63,57073.0,56.7522,56.7609,56.6745,56.6918,57073.0
2019-02-13 13:30:00,65.64,65.65,65.6,65.62,33312.0,56.7004,56.709,56.6659,56.6831,33312.0
2019-02-13 13:40:00,65.62,65.69,65.61,65.69,32531.0,56.6831,56.7436,56.6745,56.7436,32531.0
2019-02-13 13:50:00,65.69,65.75,65.69,65.71,35157.0,56.7436,56.7954,56.7436,56.7609,35157.0
2019-02-13 14:00:00,65.71,65.76,65.7,65.72,36896.0,56.7609,56.8041,56.7522,56.7695,36896.0
2019-02-13 14:10:00,65.73,65.74,65.66,65.67,42771.0,56.7782,56.7868,56.7177,56.7263,42771.0
2019-02-13 14:20:00,65.67,65.71,65.64,65.67,50685.0,56.7263,56.7609,56.7004,56.7263,50685.0
2019-02-13 14:30:00,65.67,65.71,65.67,65.69,26244.0,56.7263,56.7609,56.7263,56.7436,26244.0
2019-02-13 14:40:00,65.69,65.71,65.67,65.68,52225.0,56.7436,56.7609,56.7263,56.735,52225.0
2019-02-13 14:50:00,65.68,65.76,65.68,65.73,50494.0,56.735,56.8041,56.735,56.7782,50494.0
2019-02-13 15:00:00,65.73,65.8,65.73,65.77,51324.0,56.7782,56.8386,56.7782,56.8127,51324.0
2019-02-13 15:10:00,65.77,65.81,65.76,65.77,49285.0,56.8127,56.8473,56.8041,56.8127,49285.0
2019-02-13 15:20:00,65.78,65.83,65.74,65.82,50002.0,56.8213,56.8645,56.7868,56.8559,50002.0
2019-02-13 15:30:00,65.83,65.98,65.82,65.91,62790.0,56.8645,56.9941,56.8559,56.9336,62790.0
2019-02-13 15:40:00,65.91,66.0,65.87,65.93,88340.0,56.9336,57.0114,56.8991,56.9509,88340.0
2019-02-13 15:50:00,65.92,65.99,65.85,65.93,286425.0,56.9423,57.0027,56.8818,56.9509,286425.0
2019-02-14 09:30:00,65.63,65.76,65.33,65.72,87657.0,56.6918,56.8041,56.4326,56.7695,87657.0
2019-02-14 09:40:00,65.72,65.72,65.51,65.65,31327.0,56.7695,56.7695,56.5881,56.709,31327.0
2019-02-14 09:50:00,65.65,65.72,65.46,65.53,34745.0,56.709,56.7695,56.5449,56.6054,34745.0
2019-02-14 10:00:00,65.53,65.61,65.44,65.58,43576.0,56.6054,56.6745,56.5276,56.6486,43576.0
2019-02-14 10:10:00,65.59,65.67,65.57,65.64,29169.0,56.6572,56.7263,56.6399,56.7004,29169.0
2019-02-14 10:20:00,65.64,65.7,65.61,65.7,27100.0,56.7004,56.7522,56.6745,56.7522,27100.0
2019-02-14 10:30:00,65.71,65.74,65.46,65.58,53364.0,56.7609,56.7868,56.5449,56.6486,53364.0
2019-02-14 10:40:00,65.58,65.66,65.57,65.59,77332.0,56.6486,56.7177,56.6399,56.6572,77332.0
2019-02-14 10:50:00,65.59,65.62,65.48,65.56,31371.0,56.6572,56.6831,56.5622,56.6313,31371.0
2019-02-14 11:00:00,65.56,65.58,65.42,65.44,65865.0,56.6313,56.6486,56.5104,56.5276,65865.0
2019-02-14 11:10:00,65.45,65.52,65.4,65.45,39190.0,56.5363,56.5968,56.4931,56.5363,39190.0
2019-02-14 11:20:00,65.45,65.52,65.41,65.47,37974.0,56.5363,56.5968,56.5017,56.5536,37974.0
2019-02-14 11:30:00,65.46,65.53,65.4,65.52,30121.0,56.5449,56.6054,56.4931,56.5968,30121.0
2019-02-14 11:40:00,65.52,65.65,65.51,65.64,30398.0,56.5968,56.709,56.5881,56.7004,30398.0
2019-02-14 11:50:00,65.64,65.67,65.58,65.59,20286.0,56.7004,56.7263,56.6486,56.6572,20286.0
2019-02-14 12:00:00,65.58,65.6,65.54,65.55,26595.0,56.6486,56.6659,56.614,56.6227,26595.0
2019-02-14 12:10:00,65.55,65.63,65.51,65.61,75762.0,56.6227,56.6918,56.5881,56.6745,75762.0
2019-02-14 12:20:00,65.61,65.73,65.61,65.72,19264.0,56.6745,56.7782,56.6745,56.7695,19264.0
2019-02-14 12:30:00,65.72,65.78,65.71,65.74,26614.0,56.7695,56.8213,56.7609,56.7868,26614.0
2019-02-14 12:40:00,65.74,65.79,65.72,65.77,17689.0,56.7868,56.83,56.7695,56.8127,17689.0
2019-02-14 12:50:00,65.77,65.78,65.75,65.76,15780.0,56.8127,56.8213,56.7954,56.8041,15780.0
2019-02-14 13:00:00,65.76,65.78,65.72,65.72,17101.0,56.8041,56.8213,56.7695,56.7695,17101.0
2019-02-14 13:10:00,65.72,65.78,65.71,65.76,17920.0,56.7695,56.8213,56.7609,56.8041,17920.0
2019-02-14 13:20:00,65.76,65.79,65.72,65.79,19730.0,56.8041,56.83,56.7695,56.83,19730.0
2019-02-14 13:30:00,65.78,65.85,65.75,65.84,79403.0,56.8213,56.8818,56.7954,56.8732,79403.0
2019-02-14 13:40:00,65.84,65.86,65.78,65.82,18662.0,56.8732,56.8904,56.8213,56.8559,18662.0
2019-02-14 13:50:00,65.83,65.86,65.8,65.8,22911.0,56.8645,56.8904,56.8386,56.8386,22911.0
2019-02-14 14:00:00,65.8,65.85,65.79,65.82,25607.0,56.8386,56.8818,56.83,56.8559,25607.0
2019-02-14 14:10:00,65.82,65.84,65.8,65.8,15626.0,56.8559,56.8732,56.8386,56.8386,15626.0
2019-02-14 14:20:00,65.8,65.82,65.76,65.81,20050.0,56.8386,56.8559,56.8041,56.8473,20050.0
2019-02-14 14:30:00,65.82,65.83,65.73,65.73,36979.0,56.8559,56.8645,56.7782,56.7782,36979.0
2019-02-14 14:40:00,65.73,65.83,65.73,65.83,20039.0,56.7782,56.8645,56.7782,56.8645,20039.0
2019-02-14 14:50:00,65.82,65.85,65.72,65.74,38989.0,56.8559,56.8818,56.7695,56.7868,38989.0
2019-02-14 15:00:00,65.75,65.86,65.71,65.72,40492.0,56.7954,56.8904,56.7609,56.7695,40492.0
2019-02-14 15:10:00,65.72,65.73,65.6,65.61,42406.0,56.7695,56.7782,56.6659,56.6745,42406.0
2019-02-14 15:20:00,65.6,65.67,65.59,65.65,39461.0,56.6659,56.7263,56.6572,56.709,39461.0
2019-02-14 15:30:00,65.66,65.7,65.61,65.67,80239.0,56.7177,56.7522,56.6745,56.7263,80239.0
2019-02-14 15:40:00,65.67,65.67,65.54,65.55,101230.0,56.7263,56.7263,56.614,56.6227,101230.0
2019-02-14 15:50:00,65.55,65.58,65.41,65.44,240541.0,56.6227,56.6486,56.5017,56.5276,240541.0
2019-02-15 09:30:00,66.0,66.03,65.8,65.96,318242.0,57.0114,57.0373,56.8386,56.9768,318242.0
2019-02-15 09:40:00,65.97,66.04,65.9,66.03,125027.0,56.9855,57.0459,56.925,57.0373,125027.0
2019-02-15 09:50:00,66.03,66.14,66.01,66.06,279711.0,57.0373,57.1323,57.02,57.0632,279711.0
2019-02-15 10:00:00,66.06,66.15,66.02,66.09,292572.0,57.0632,57.141,57.0287,57.0891,292572.0
2019-02-15 10:10:00,66.1,66.23,66.08,66.23,221341.0,57.0978,57.2101,57.0805,57.2101,221341.0
2019-02-15 10:20:00,66.23,66.32,66.15,66.26,108202.0,57.2101,57.2878,57.141,57.236,108202.0
2019-02-15 10:30:00,66.26,66.28,66.16,66.22,96649.0,57.236,57.2532,57.1496,57.2014,96649.0
2019-02-15 10:40:00,66.22,66.26,66.11,66.17,73293.0,57.2014,57.236,57.1064,57.1582,73293.0
2019-02-15 10:50:00,66.17,66.17,66.05,66.08,48821.0,57.1582,57.1582,57.0546,57.0805,48821.0
2019-02-15 11:00:00,66.08,66.21,66.07,66.13,36026.0,57.0805,57.1928,57.0718,57.1237,36026.0
2019-02-15 11:10:00,66.12,66.12,66.07,66.09,60492.0,57.115,57.115,57.0718,57.0891,60492.0
2019-02-15 11:20:00,66.1,66.13,66.03,66.08,96589.0,57.0978,57.1237,57.0373,57.0805,96589.0
2019-02-15 11:30:00,66.08,66.15,66.08,66.15,40178.0,57.0805,57.141,57.0805,57.141,40178.0
2019-02-15 11:40:00,66.15,66.26,66.14,66.25,75037.0,57.141,57.236,57.1323,57.2273,75037.0
2019-02-15 11:50:00,66.24,66.3,66.18,66.24,59213.0,57.2187,57.2705,57.1669,57.2187,59213.0
2019-02-15 12:00:00,66.24,66.24,66.13,66.17,34184.0,57.2187,57.2187,57.1237,57.1582,34184.0
2019-02-15 12:10:00,66.17,66.26,66.16,66.22,52850.0,57.1582,57.236,57.1496,57.2014,52850.0
2019-02-15 12:20:00,66.21,66.24,66.19,66.21,57342.0,57.1928,57.2187,57.1755,57.1928,57342.0
2019-02-15 12:30:00,66.21,66.22,66.19,66.2,89829.0,57.1928,57.2014,57.1755,57.1841,89829.0
2019-02-15 12:40:00,66.21,66.22,66.14,66.2,103711.0,57.1928,57.2014,57.1323,57.1841,103711.0
2019-02-15 12:50:00,66.19,66.2,66.17,66.19,33976.0,57.1755,57.1841,57.1582,57.1755,33976.0
2019-02-15 13:00:00,66.19,66.27,66.19,66.21,52739.0,57.1755,57.2446,57.1755,57.1928,52739.0
2019-02-15 13:10:00,66.22,66.31,66.21,66.31,43707.0,57.2014,57.2792,57.1928,57.2792,43707.0
2019-02-15 13:20:00,66.31,66.34,66.24,66.25,45778.0,57.2792,57.3051,57.2187,57.2273,45778.0
2019-02-15 13:30:00,66.25,66.27,66.2,66.25,73552.0,57.2273,57.2446,57.1841,57.2273,73552.0
2019-02-15 13:40:00,66.24,66.26,66.22,66.25,29027.0,57.2187,57.236,57.2014,57.2273,29027.0
2019-02-15 13:50:00,66.24,66.29,66.22,66.23,45596.0,57.2187,57.2619,57.2014,57.2101,45596.0
2019-02-15 14:00:00,66.23,66.33,66.22,66.25,59914.0,57.2101,57.2964,57.2014,57.2273,59914.0
2019-02-15 14:10:00,66.25,66.32,66.21,66.32,44243.0,57.2273,57.2878,57.1928,57.2878,44243.0
2019-02-15 14:20:00,66.32,66.42,66.28,66.29,166270.0,57.2878,57.3742,57.2532,57.2619,166270.0
2019-02-15 14:30:00,66.29,66.36,66.28,66.34,65232.0,57.2619,57.3224,57.2532,57.3051,65232.0
2019-02-15 14:40:00,66.34,66.39,66.33,66.38,77506.0,57.3051,57.3483,57.2964,57.3396,77506.0
2019-02-15 14:50:00,66.38,66.39,66.32,66.38,48530.0,57.3396,57.3483,57.2878,57.3396,48530.0
2019-02-15 15:00:00,66.38,66.39,66.31,66.31,48735.0,57.3396,57.3483,57.2792,57.2792,48735.0
2019-02-15 15:10:00,66.32,66.33,66.26,66.29,51842.0,57.2878,57.2964,57.236,57.2619,51842.0
2019-02-15 15:20:00,66.29,66.32,66.26,66.3,51662.0,57.2619,57.2878,57.236,57.2705,51662.0
2019-02-15 15:30:00,66.29,66.38,66.28,66.37,82006.0,57.2619,57.3396,57.2532,57.331,82006.0
2019-02-15 15:40:00,66.37,66.46,66.31,66.43,146580.0,57.331,57.4087,57.2792,57.3828,146580.0
2019-02-15 15:50:00,66.42,66.54,66.39,66.48,386557.0,57.3742,57.4778,57.3483,57.426,386557.0
2019-02-19 09:30:00,66.44,66.44,66.12,66.42,135535.0,57.3915,57.3915,57.115,57.3742,135535.0
2019-02-19 09:40:00,66.42,66.43,66.28,66.31,112418.0,57.3742,57.3828,57.2532,57.2792,112418.0
2019-02-19 09:50:00,66.3,66.37,66.2,66.34,65367.0,57.2705,57.331,57.1841,57.3051,65367.0
2019-02-19 10:00:00,66.35,66.42,66.25,66.29,73241.0,57.3137,57.3742,57.2273,57.2619,73241.0
2019-02-19 10:10:00,66.29,66.4,66.27,66.29,52975.0,57.2619,57.3569,57.2446,57.2619,52975.0
2019-02-19 10:20:00,66.29,66.37,66.25,66.35,42117.0,57.2619,57.331,57.2273,57.3137,42117.0
2019-02-19 10:30:00,66.35,66.43,66.33,66.43,92765.0,57.3137,57.3828,57.2964,57.3828,92765.0
2019-02-19 10:40:00,66.44,66.64,66.44,66.55,173228.0,57.3915,57.5642,57.3915,57.4865,173228.0
2019-02-19 10:50:00,66.56,66.6,66.46,66.51,53588.0,57.4951,57.5297,57.4087,57.4519,53588.0
2019-02-19 11:00:00,66.52,66.55,66.48,66.51,57720.0,57.4606,57.4865,57.426,57.4519,57720.0
2019-02-19 11:10:00,66.51,66.61,66.47,66.58,47650.0,57.4519,57.5383,57.4174,57.5124,47650.0
2019-02-19 11:20:00,66.58,66.69,66.58,66.67,43920.0,57.5124,57.6074,57.5124,57.5901,43920.0
2019-02-19 11:30:00,66.67,66.69,66.63,66.63,33001.0,57.5901,57.6074,57.5556,57.5556,33001.0
2019-02-19 11:40:00,66.63,66.76,66.62,66.76,34304.0,57.5556,57.6679,57.5469,57.6679,34304.0
2019-02-19 11:50:00,66.75,66.78,66.7,66.78,27299.0,57.6592,57.6852,57.616,57.6852,27299.0
2019-02-19 12:00:00,66.78,66.78,66.67,66.69,27046.0,57.6852,57.6852,57.5901,57.6074,27046.0
2019-02-19 12:10:00,66.69,66.69,66.64,66.65,22572.0,57.6074,57.6074,57.5642,57.5729,22572.0
2019-02-19 12:20:00,66.65,66.67,66.62,66.66,38046.0,57.5729,57.5901,57.5469,57.5815,38046.0
2019-02-19 12:30:00,66.66,66.74,66.66,66.72,32498.0,57.5815,57.6506,57.5815,57.6333,32498.0
2019-02-19 12:40:00,66.72,66.73,66.69,66.7,28239.0,57.6333,57.642,57.6074,57.616,28239.0
2019-02-19 12:50:00,66.7,66.73,66.68,66.72,30593.0,57.616,57.642,57.5988,57.6333,30593.0
2019-02-19 13:00:00,66.72,66.72,66.69,66.7,31679.0,57.6333,57.6333,57.6074,57.616,31679.0
2019-02-19 13:10:00,66.7,66.71,66.67,66.68,27823.0,57.616,57.6247,57.5901,57.5988,27823.0
2019-02-19 13:20:00,66.69,66.7,66.64,66.68,20687.0,57.6074,57.616,57.5642,57.5988,20687.0
2019-02-19 13:30:00,66.69,66.71,66.67,66.69,26542.0,57.6074,57.6247,57.5901,57.6074,26542.0
2019-02-19 13:40:00,66.69,66.79,66.68,66.73,36583.0,57.6074,57.6938,57.5988,57.642,36583.0
2019-02-19 13:50:00,66.73,66.74,66.68,66.72,39552.0,57.642,57.6506,57.5988,57.6333,39552.0
2019-02-19 14:00:00,66.72,66.82,66.72,66.75,43290.0,57.6333,57.7197,57.6333,57.6592,43290.0
2019-02-19 14:10:00,66.76,66.78,66.7,66.71,65452.0,57.6679,57.6852,57.616,57.6247,65452.0
2019-02-19 14:20:00,66.72,66.77,66.71,66.76,44820.0,57.6333,57.6765,57.6247,57.6679,44820.0
2019-02-19 14:30:00,66.77,66.84,66.76,66.84,54740.0,57.6765,57.737,57.6679,57.737,54740.0
2019-02-19 14:40:00,66.83,66.89,66.83,66.89,52735.0,57.7283,57.7802,57.7283,57.7802,52735.0
2019-02-19 14:50:00,66.88,66.93,66.88,66.91,78439.0,57.7715,57.8147,57.7715,57.7974,78439.0
2019-02-19 15:00:00,66.91,66.96,66.89,66.95,73859.0,57.7974,57.8406,57.7802,57.832,73859.0
2019-02-19 15:10:00,66.95,67.0,66.93,66.95,205154.0,57.832,57.8752,57.8147,57.832,205154.0
2019-02-19 15:20:00,66.95,66.95,66.89,66.91,86967.0,57.832,57.832,57.7802,57.7974,86967.0
2019-02-19 15:30:00,66.92,66.98,66.89,66.9,122504.0,57.8061,57.8579,57.7802,57.7888,122504.0
2019-02-19 15:40:00,66.91,66.97,66.89,66.9,140988.0,57.7974,57.8493,57.7802,57.7888,140988.0
2019-02-19 15:50:00,66.89,66.9,66.66,66.73,434015.0,57.7802,57.7888,57.5815,57.642,434015.0
2019-02-20 09:30:00,66.82,67.11,66.77,66.95,184066.0,57.7197,57.9702,57.6765,57.832,184066.0
2019-02-20 09:40:00,66.95,66.95,66.63,66.63,93531.0,57.832,57.832,57.5556,57.5556,93531.0
2019-02-20 09:50:00,66.62,66.73,66.51,66.55,81107.0,57.5469,57.642,57.4519,57.4865,81107.0
2019-02-20 10:00:00,66.55,66.56,66.46,66.53,67494.0,57.4865,57.4951,57.4087,57.4692,67494.0
2019-02-20 10:10:00,66.54,66.61,66.53,66.58,51030.0,57.4778,57.5383,57.4692,57.5124,51030.0
2019-02-20 10:20:00,66.57,66.58,66.46,66.47,49165.0,57.5038,57.5124,57.4087,57.4174,49165.0
2019-02-20 10:30:00,66.48,66.5,66.37,66.4,50144.0,57.426,57.4433,57.331,57.3569,50144.0
2019-02-20 10:40:00,66.41,66.46,66.31,66.31,54419.0,57.3655,57.4087,57.2792,57.2792,54419.0
2019-02-20 10:50:00,66.31,66.37,66.22,66.26,57492.0,57.2792,57.331,57.2014,57.236,57492.0
2019-02-20 11:00:00,66.26,66.42,66.26,66.41,56235.0,57.236,57.3742,57.236,57.3655,56235.0
2019-02-20 11:10:00,66.41,66.44,66.33,66.34,43727.0,57.3655,57.3915,57.2964,57.3051,43727.0
2019-02-20 11:20:00,66.34,66.36,66.27,66.33,106416.0,57.3051,57.3224,57.2446,57.2964,106416.0
2019-02-20 11:30:00,66.33,66.48,66.33,66.47,59067.0,57.2964,57.426,57.2964,57.4174,59067.0
2019-02-20 11:40:00,66.47,66.51,66.45,66.5,45156.0,57.4174,57.4519,57.4001,57.4433,45156.0
2019-02-20 11:50:00,66.49,66.5,66.43,66.47,28958.0,57.4346,57.4433,57.3828,57.4174,28958.0
2019-02-20 12:00:00,66.47,66.49,66.44,66.47,30052.0,57.4174,57.4346,57.3915,57.4174,30052.0
2019-02-20 12:10:00,66.47,66.57,66.47,66.57,35730.0,57.4174,57.5038,57.4174,57.5038,35730.0
2019-02-20 12:20:00,66.57,66.57,66.44,66.46,50925.0,57.5038,57.5038,57.3915,57.4087,50925.0
2019-02-20 12:30:00,66.45,66.47,66.39,66.41,46835.0,57.4001,57.4174,57.3483,57.3655,46835.0
2019-02-20 12:40:00,66.42,66.5,66.4,66.48,32192.0,57.3742,57.4433,57.3569,57.426,32192.0
2019-02-20 12:50:00,66.48,66.51,66.42,66.44,48365.0,57.426,57.4519,57.3742,57.3915,48365.0
2019-02-20 13:00:00,66.42,66.46,66.39,66.42,39743.0,57.3742,57.4087,57.3483,57.3742,39743.0
2019-02-20 13:10:00,66.42,66.52,66.41,66.46,158464.0,57.3742,57.4606,57.3655,57.4087,158464.0
2019-02-20 13:20:00,66.46,66.5,66.41,66.45,81102.0,57.4087,57.4433,57.3655,57.4001,81102.0
2019-02-20 13:30:00,66.45,66.49,66.4,66.42,78922.0,57.4001,57.4346,57.3569,57.3742,78922.0
2019-02-20 13:40:00,66.42,66.47,66.41,66.46,78290.0,57.3742,57.4174,57.3655,57.4087,78290.0
2019-02-20 13:50:00,66.46,66.51,66.44,66.46,72010.0,57.4087,57.4519,57.3915,57.4087,72010.0
2019-02-20 14:00:00,66.46,66.6,66.41,66.5,79939.0,57.4087,57.5297,57.3655,57.4433,79939.0
2019-02-20 14:10:00,66.5,66.52,66.4,66.41,94093.0,57.4433,57.4606,57.3569,57.3655,94093.0
2019-02-20 14:20:00,66.42,66.44,66.39,66.42,73794.0,57.3742,57.3915,57.3483,57.3742,73794.0
2019-02-20 14:30:00,66.41,66.59,66.4,66.54,49322.0,57.3655,57.521,57.3569,57.4778,49322.0
2019-02-20 14:40:00,66.55,66.61,66.52,66.59,55457.0,57.4865,57.5383,57.4606,57.521,55457.0
2019-02-20 14:50:00,66.59,66.64,66.58,66.62,54357.0,57.521,57.5642,57.5124,57.5469,54357.0
2019-02-20 15:00:00,66.62,66.69,66.61,66.65,47156.0,57.5469,57.6074,57.5383,57.5729,47156.0
2019-02-20 15:10:00,66.65,66.71,66.65,66.69,41329.0,57.5729,57.6247,57.5729,57.6074,41329.0
2019-02-20 15:20:00,66.7,66.7,66.56,66.57,47272.0,57.616,57.616,57.4951,57.5038,47272.0
2019-02-20 15:30:00,66.57,66.59,66.5,66.51,68521.0,57.5038,57.521,57.4433,57.4519,68521.0
2019-02-20 15:40:00,66.51,66.6,66.51,66.53,86620.0,57.4519,57.5297,57.4519,57.4692,86620.0
2019-02-20 15:50:00,66.53,66.56,66.41,66.51,205219.0,57.4692,57.4951,57.3655,57.4519,205219.0
2019-02-21 09:30:00,66.47,66.5,66.28,66.28,72510.0,57.4174,57.4433,57.2532,57.2532,72510.0
2019-02-21 09:40:00,66.28,66.46,66.25,66.45,68334.0,57.2532,57.4087,57.2273,57.4001,68334.0
2019-02-21 09:50:00,66.45,66.47,66.38,66.44,65331.0,57.4001,57.4174,57.3396,57.3915,65331.0
2019-02-21 10:00:00,66.43,66.54,66.39,66.49,69822.0,57.3828,57.4778,57.3483,57.4346,69822.0
2019-02-21 10:10:00,66.5,66.71,66.48,66.55,171504.0,57.4433,57.6247,57.426,57.4865,171504.0
2019-02-21 10:20:00,66.56,66.63,66.53,66.59,55213.0,57.4951,57.5556,57.4692,57.521,55213.0
2019-02-21 10:30:00,66.6,66.67,66.6,66.64,57426.0,57.5297,57.5901,57.5297,57.5642,57426.0
2019-02-21 10:40:00,66.65,66.74,66.61,66.67,77689.0,57.5729,57.6506,57.5383,57.5901,77689.0
2019-02-21 10:50:00,66.68,66.76,66.62,66.73,134327.0,57.5988,57.6679,57.5469,57.642,134327.0
2019-02-21 11:00:00,66.73,66.82,66.72,66.77,42036.0,57.642,57.7197,57.6333,57.6765,42036.0
2019-02-21 11:10:00,66.77,66.81,66.73,66.73,66780.0,57.6765,57.7111,57.642,57.642,66780.0
2019-02-21 11:20:00,66.73,66.74,66.63,66.68,53273.0,57.642,57.6506,57.5556,57.5988,53273.0
2019-02-21 11:30:00,66.68,66.85,66.67,66.85,37808.0,57.5988,57.7456,57.5901,57.7456,37808.0
2019-02-21 11:40:00,66.85,66.89,66.75,66.76,85835.0,57.7456,57.7802,57.6592,57.6679,85835.0
2019-02-21 11:50:00,66.77,66.93,66.77,66.88,37830.0,57.6765,57.8147,57.6765,57.7715,37830.0
2019-02-21 12:00:00,66.89,66.9,66.84,66.85,31182.0,57.7802,57.7888,57.737,57.7456,31182.0
2019-02-21 12:10:00,66.84,66.9,66.82,66.87,37139.0,57.737,57.7888,57.7197,57.7629,37139.0
2019-02-21 12:20:00,66.87,66.88,66.84,66.88,65987.0,57.7629,57.7715,57.737,57.7715,65987.0
2019-02-21 12:30:00,66.88,66.88,66.83,66.84,49194.0,57.7715,57.7715,57.7283,57.737,49194.0
2019-02-21 12:40:00,66.84,66.89,66.77,66.78,110717.0,57.737,57.7802,57.6765,57.6852,110717.0
2019-02-21 12:50:00,66.78,66.81,66.74,66.75,160367.0,57.6852,57.7111,57.6506,57.6592,160367.0
2019-02-21 13:00:00,66.76,66.81,66.69,66.69,287671.0,57.6679,57.7111,57.6074,57.6074,287671.0
2019-02-21 13:10:00,66.69,66.7,66.63,66.65,56494.0,57.6074,57.616,57.5556,57.5729,56494.0
2019-02-21 13:20:00,66.66,66.67,66.61,66.67,47199.0,57.5815,57.5901,57.5383,57.5901,47199.0
2019-02-21 13:30:00,66.67,66.72,66.66,66.66,39736.0,57.5901,57.6333,57.5815,57.5815,39736.0
2019-02-21 13:40:00,66.66,66.75,66.65,66.7,56509.0,57.5815,57.6592,57.5729,57.616,56509.0
2019-02-21 13:50:00,66.7,66.7,66.65,66.67,48421.0,57.616,57.616,57.5729,57.5901,48421.0
2019-02-21 14:00:00,66.67,66.69,66.65,66.65,31917.0,57.5901,57.6074,57.5729,57.5729,31917.0
2019-02-21 14:10:00,66.66,66.68,66.64,66.66,41567.0,57.5815,57.5988,57.5642,57.5815,41567.0
2019-02-21 14:20:00,66.66,66.69,66.65,66.68,38235.0,57.5815,57.6074,57.5729,57.5988,38235.0
2019-02-21 14:30:00,66.68,66.71,66.67,66.68,40602.0,57.5988,57.6247,57.5901,57.5988,40602.0
2019-02-21 14:40:00,66.68,66.71,66.6,66.62,74730.0,57.5988,57.6247,57.5297,57.5469,74730.0
2019-02-21 14:50:00,66.62,66.63,66.57,66.58,46473.0,57.5469,57.5556,57.5038,57.5124,46473.0
2019-02-21 15:00:00,66.59,66.64,66.58,66.61,60221.0,57.521,57.5642,57.5124,57.5383,60221.0
2019-02-21 15:10:00,66.62,66.66,66.61,66.62,52483.0,57.5469,57.5815,57.5383,57.5469,52483.0
2019-02-21 15:20:00,66.62,66.65,66.59,66.61,52281.0,57.5469,57.5729,57.521,57.5383,52281.0
2019-02-21 15:30:00,66.61,66.62,66.53,66.59,63459.0,57.5383,57.5469,57.4692,57.521,63459.0
2019-02-21 15:40:00,66.59,66.65,66.56,66.62,125321.0,57.521,57.5729,57.4951,57.5469,125321.0
2019-02-21 15:50:00,66.62,66.81,66.61,66.72,325282.0,57.5469,57.7111,57.5383,57.6333,325282.0
2019-02-22 09:30:00,66.71,66.92,66.46,66.8,245087.0,57.6247,57.8061,57.4087,57.7024,245087.0
2019-02-22 09:40:00,66.81,66.97,66.69,66.92,191378.0,57.7111,57.8493,57.6074,57.8061,191378.0
2019-02-22 09:50:00,66.92,67.11,66.9,67.04,84240.0,57.8061,57.9702,57.7888,57.9097,84240.0
2019-02-22 10:00:00,67.03,67.28,67.0,67.28,179211.0,57.9011,58.1171,57.8752,58.1171,179211.0
2019-02-22 10:10:00,67.28,67.3,67.11,67.23,100352.0,58.1171,58.1343,57.9702,58.0739,100352.0
2019-02-22 10:20:00,67.23,67.38,67.22,67.34,79515.0,58.0739,58.2034,58.0652,58.1689,79515.0
2019-02-22 10:30:00,67.33,67.43,67.27,67.39,114465.0,58.1602,58.2466,58.1084,58.2121,114465.0
2019-02-22 10:40:00,67.39,67.47,67.31,67.47,127947.0,58.2121,58.2812,58.143,58.2812,127947.0
2019-02-22 10:50:00,67.46,67.47,67.19,67.2,111407.0,58.2725,58.2812,58.0393,58.048,111407.0
2019-02-22 11:00:00,67.19,67.21,67.09,67.2,75810.0,58.0393,58.0566,57.9529,58.048,75810.0
2019-02-22 11:10:00,67.19,67.2,67.09,67.13,59131.0,58.0393,58.048,57.9529,57.9875,59131.0
2019-02-22 11:20:00,67.14,67.25,67.14,67.23,60400.0,57.9961,58.0911,57.9961,58.0739,60400.0
2019-02-22 11:30:00,67.24,67.25,67.14,67.15,65076.0,58.0825,58.0911,57.9961,58.0048,65076.0
2019-02-22 11:40:00,67.16,67.19,67.13,67.17,31399.0,58.0134,58.0393,57.9875,58.022,31399.0
2019-02-22 11:50:00,67.18,67.21,67.16,67.2,46019.0,58.0307,58.0566,58.0134,58.048,46019.0
2019-02-22 12:00:00,67.19,67.2,67.13,67.19,50111.0,58.0393,58.048,57.9875,58.0393,50111.0
2019-02-22 12:10:00,67.18,67.18,67.03,67.04,42425.0,58.0307,58.0307,57.9011,57.9097,42425.0
2019-02-22 12:20:00,67.05,67.07,67.01,67.01,22619.0,57.9184,57.9357,57.8838,57.8838,22619.0
2019-02-22 12:30:00,67.01,67.04,67.0,67.03,31899.0,57.8838,57.9097,57.8752,57.9011,31899.0
2019-02-22 12:40:00,67.02,67.02,66.96,66.98,45309.0,57.8925,57.8925,57.8406,57.8579,45309.0
2019-02-22 12:50:00,66.98,66.99,66.89,66.9,32527.0,57.8579,57.8666,57.7802,57.7888,32527.0
2019-02-22 13:00:00,66.9,66.94,66.84,66.85,37870.0,57.7888,57.8234,57.737,57.7456,37870.0
2019-02-22 13:10:00,66.86,66.86,66.69,66.75,68797.0,57.7543,57.7543,57.6074,57.6592,68797.0
2019-02-22 13:20:00,66.74,66.78,66.63,66.66,74266.0,57.6506,57.6852,57.5556,57.5815,74266.0
2019-02-22 13:30:00,66.66,66.75,66.64,66.74,35313.0,57.5815,57.6592,57.5642,57.6506,35313.0
2019-02-22 13:40:00,66.74,66.74,66.67,66.72,32195.0,57.6506,57.6506,57.5901,57.6333,32195.0
2019-02-22 13:50:00,66.72,66.76,66.7,66.72,31190.0,57.6333,57.6679,57.616,57.6333,31190.0
2019-02-22 14:00:00,66.73,66.75,66.63,66.69,45170.0,57.642,57.6592,57.5556,57.6074,45170.0
2019-02-22 14:10:00,66.7,66.74,66.66,66.68,47145.0,57.616,57.6506,57.5815,57.5988,47145.0
2019-02-22 14:20:00,66.68,66.71,66.57,66.64,57395.0,57.5988,57.6247,57.5038,57.5642,57395.0
2019-02-22 14:30:00,66.64,66.69,66.56,66.63,52477.0,57.5642,57.6074,57.4951,57.5556,52477.0
2019-02-22 14:40:00,66.62,66.63,66.5,66.51,54738.0,57.5469,57.5556,57.4433,57.4519,54738.0
2019-02-22 14:50:00,66.5,66.56,66.48,66.56,44872.0,57.4433,57.4951,57.426,57.4951,44872.0
2019-02-22 15:00:00,66.55,66.57,66.52,66.53,49648.0,57.4865,57.5038,57.4606,57.4692,49648.0
2019-02-22 15:10:00,66.53,66.69,66.53,66.69,56911.0,57.4692,57.6074,57.4692,57.6074,56911.0
2019-02-22 15:20:00,66.68,66.69,66.59,66.6,68457.0,57.5988,57.6074,57.521,57.5297,68457.0
2019-02-22 15:30:00,66.61,66.7,66.58,66.66,70796.0,57.5383,57.616,57.5124,57.5815,70796.0
2019-02-22 15:40:00,66.67,66.78,66.65,66.77,101510.0,57.5901,57.6852,57.5729,57.6765,101510.0
2019-02-22 15:50:00,66.77,66.9,66.71,66.89,344844.0,57.6765,57.7888,57.6247,57.7802,344844.0
2019-02-25 09:30:00,67.0,67.36,66.7,66.74,155370.0,57.8752,58.1862,57.616,57.6506,155370.0
2019-02-25 09:40:00,66.72,66.85,66.65,66.82,48934.0,57.6333,57.7456,57.5729,57.7197,48934.0
2019-02-25 09:50:00,66.82,66.85,66.7,66.77,37491.0,57.7197,57.7456,57.616,57.6765,37491.0
2019-02-25 10:00:00,66.75,66.78,66.58,66.71,63239.0,57.6592,57.6852,57.5124,57.6247,63239.0
2019-02-25 10:10:00,66.7,66.81,66.68,66.77,58933.0,57.616,57.7111,57.5988,57.6765,58933.0
2019-02-25 10:20:00,66.77,66.85,66.76,66.79,48774.0,57.6765,57.7456,57.6679,57.6938,48774.0
2019-02-25 10:30:00,66.79,66.85,66.78,66.84,42550.0,57.6938,57.7456,57.6852,57.737,42550.0
2019-02-25 10:40:00,66.84,66.87,66.79,66.83,97635.0,57.737,57.7629,57.6938,57.7283,97635.0
2019-02-25 10:50:00,66.83,66.84,66.71,66.73,140361.0,57.7283,57.737,57.6247,57.642,140361.0
2019-02-25 11:00:00,66.73,66.88,66.7,66.74,52717.0,57.642,57.7715,57.616,57.6506,52717.0
2019-02-25 11:10:00,66.73,66.74,66.67,66.69,33834.0,57.642,57.6506,57.5901,57.6074,33834.0
2019-02-25 11:20:00,66.69,66.73,66.67,66.7,60706.0,57.6074,57.642,57.5901,57.616,60706.0
2019-02-25 11:30:00,66.7,66.74,66.65,66.73,44134.0,57.616,57.6506,57.5729,57.642,44134.0
2019-02-25 11:40:00,66.73,66.73,66.67,66.7,33223.0,57.642,57.642,57.5901,57.616,33223.0
2019-02-25 11:50:00,66.7,66.71,66.67,66.71,25387.0,57.616,57.6247,57.5901,57.6247,25387.0
2019-02-25 12:00:00,66.72,66.78,66.69,66.77,23787.0,57.6333,57.6852,57.6074,57.6765,23787.0
2019-02-25 12:10:00,66.77,66.82,66.75,66.81,33022.0,57.6765,57.7197,57.6592,57.7111,33022.0
2019-02-25 12:20:00,66.81,66.84,66.77,66.83,34677.0,57.7111,57.737,57.6765,57.7283,34677.0
2019-02-25 12:30:00,66.83,66.84,66.76,66.77,29323.0,57.7283,57.737,57.6679,57.6765,29323.0
2019-02-25 12:40:00,66.77,66.78,66.64,66.67,34550.0,57.6765,57.6852,57.5642,57.5901,34550.0
2019-02-25 12:50:00,66.66,66.67,66.58,66.59,78633.0,57.5815,57.5901,57.5124,57.521,78633.0
2019-02-25 13:00:00,66.59,66.67,66.59,66.66,58091.0,57.521,57.5901,57.521,57.5815,58091.0
2019-02-25 13:10:00,66.66,66.67,66.62,66.66,20409.0,57.5815,57.5901,57.5469,57.5815,20409.0
2019-02-25 13:20:00,66.66,66.67,66.65,66.66,18476.0,57.5815,57.5901,57.5729,57.5815,18476.0
2019-02-25 13:30:00,66.66,66.66,66.6,66.65,35895.0,57.5815,57.5815,57.5297,57.5729,35895.0
2019-02-25 13:40:00,66.65,66.69,66.63,66.64,57997.0,57.5729,57.6074,57.5556,57.5642,57997.0
2019-02-25 13:50:00,66.64,66.69,66.64,66.65,25324.0,57.5642,57.6074,57.5642,57.5729,25324.0
2019-02-25 14:00:00,66.65,66.67,66.6,66.61,30599.0,57.5729,57.5901,57.5297,57.5383,30599.0
2019-02-25 14:10:00,66.61,66.66,66.6,66.64,21114.0,57.5383,57.5815,57.5297,57.5642,21114.0
2019-02-25 14:20:00,66.64,66.64,66.58,66.59,31053.0,57.5642,57.5642,57.5124,57.521,31053.0
2019-02-25 14:30:00,66.59,66.67,66.58,66.67,28422.0,57.521,57.5901,57.5124,57.5901,28422.0
2019-02-25 14:40:00,66.67,66.69,66.64,66.64,42110.0,57.5901,57.6074,57.5642,57.5642,42110.0
2019-02-25 14:50:00,66.64,66.65,66.58,66.63,32749.0,57.5642,57.5729,57.5124,57.5556,32749.0
2019-02-25 15:00:00,66.64,66.65,66.59,66.61,22997.0,57.5642,57.5729,57.521,57.5383,22997.0
2019-02-25 15:10:00,66.6,66.6,66.49,66.49,43060.0,57.5297,57.5297,57.4346,57.4346,43060.0
2019-02-25 15:20:00,66.49,66.52,66.4,66.4,48798.0,57.4346,57.4606,57.3569,57.3569,48798.0
2019-02-25 15:30:00,66.41,66.52,66.4,66.51,59902.0,57.3655,57.4606,57.3569,57.4519,59902.0
2019-02-25 15:40:00,66.51,66.56,66.42,66.45,99458.0,57.4519,57.4951,57.3742,57.4001,99458.0
2019-02-25 15:50:00,66.45,66.59,66.42,66.52,311721.0,57.4001,57.521,57.3742,57.4606,311721.0
2019-02-26 09:30:00,66.65,66.79,66.14,66.66,103822.0,57.5729,57.6938,57.1323,57.5815,103822.0
2019-02-26 09:40:00,66.69,66.86,66.6,66.61,63812.0,57.6074,57.7543,57.5297,57.5383,63812.0
2019-02-26 09:50:00,66.61,66.78,66.54,66.73,57619.0,57.5383,57.6852,57.4778,57.642,57619.0
2019-02-26 10:00:00,66.75,66.9,66.71,66.75,59221.0,57.6592,57.7888,57.6247,57.6592,59221.0
2019-02-26 10:10:00,66.76,66.8,66.66,66.74,53482.0,57.6679,57.7024,57.5815,57.6506,53482.0
2019-02-26 10:20:00,66.74,66.79,66.61,66.61,49955.0,57.6506,57.6938,57.5383,57.5383,49955.0
2019-02-26 10:30:00,66.61,66.79,66.6,66.79,42876.0,57.5383,57.6938,57.5297,57.6938,42876.0
2019-02-26 10:40:00,66.79,66.8,66.75,66.76,35831.0,57.6938,57.7024,57.6592,57.6679,35831.0
2019-02-26 10:50:00,66.76,66.77,66.6,66.61,29480.0,57.6679,57.6765,57.5297,57.5383,29480.0
2019-02-26 11:00:00,66.61,66.7,66.59,66.7,37490.0,57.5383,57.616,57.521,57.616,37490.0
2019-02-26 11:10:00,66.7,66.87,66.69,66.84,48502.0,57.616,57.7629,57.6074,57.737,48502.0
2019-02-26 11:20:00,66.85,66.85,66.75,66.79,35018.0,57.7456,57.7456,57.6592,57.6938,35018.0
2019-02-26 11:30:00,66.8,66.83,66.71,66.71,24624.0,57.7024,57.7283,57.6247,57.6247,24624.0
2019-02-26 11:40:00,66.72,66.76,66.65,66.73,42661.0,57.6333,57.6679,57.5729,57.642,42661.0
2019-02-26 11:50:00,66.75,66.78,66.67,66.68,21881.0,57.6592,57.6852,57.5901,57.5988,21881.0
2019-02-26 12:00:00,66.68,66.73,66.67,66.72,32096.0,57.5988,57.642,57.5901,57.6333,32096.0
2019-02-26 12:10:00,66.72,66.8,66.7,66.75,45622.0,57.6333,57.7024,57.616,57.6592,45622.0
2019-02-26 12:20:00,66.75,66.83,66.73,66.75,34032.0,57.6592,57.7283,57.642,57.6592,34032.0
2019-02-26 12:30:00,66.76,66.77,66.72,66.72,44986.0,57.6679,57.6765,57.6333,57.6333,44986.0
2019-02-26 12:40:00,66.72,66.74,66.65,66.7,60740.0,57.6333,57.6506,57.5729,57.616,60740.0
2019-02-26 12:50:00,66.7,66.71,66.64,66.65,34682.0,57.616,57.6247,57.5642,57.5729,34682.0
2019-02-26 13:00:00,66.65,66.68,66.59,66.61,43779.0,57.5729,57.5988,57.521,57.5383,43779.0
2019-02-26 13:10:00,66.61,66.63,66.57,66.63,61534.0,57.5383,57.5556,57.5038,57.5556,61534.0
2019-02-26 13:20:00,66.63,66.63,66.57,66.6,30384.0,57.5556,57.5556,57.5038,57.5297,30384.0
2019-02-26 13:30:00,66.6,66.61,66.55,66.56,34416.0,57.5297,57.5383,57.4865,57.4951,34416.0
2019-02-26 13:40:00,66.57,66.62,66.56,66.61,34058.0,57.5038,57.5469,57.4951,57.5383,34058.0
2019-02-26 13:50:00,66.6,66.62,66.52,66.54,36436.0,57.5297,57.5469,57.4606,57.4778,36436.0
2019-02-26 14:00:00,66.54,66.59,66.5,66.5,49102.0,57.4778,57.521,57.4433,57.4433,49102.0
2019-02-26 14:10:00,66.51,66.54,66.47,66.53,74820.0,57.4519,57.4778,57.4174,57.4692,74820.0
2019-02-26 14:20:00,66.54,66.55,66.47,66.52,61592.0,57.4778,57.4865,57.4174,57.4606,61592.0
2019-02-26 14:30:00,66.53,66.58,66.52,66.55,39569.0,57.4692,57.5124,57.4606,57.4865,39569.0
2019-02-26 14:40:00,66.54,66.58,66.53,66.58,37005.0,57.4778,57.5124,57.4692,57.5124,37005.0
2019-02-26 14:50:00,66.58,66.61,66.54,66.6,62298.0,57.5124,57.5383,57.4778,57.5297,62298.0
2019-02-26 15:00:00,66.6,66.63,66.56,66.59,68031.0,57.5297,57.5556,57.4951,57.521,68031.0
2019-02-26 15:10:00,66.59,66.66,66.58,66.63,40643.0,57.521,57.5815,57.5124,57.5556,40643.0
2019-02-26 15:20:00,66.62,66.64,66.59,66.59,31704.0,57.5469,57.5642,57.521,57.521,31704.0
2019-02-26 15:30:00,66.59,66.63,66.53,66.55,78014.0,57.521,57.5556,57.4692,57.4865,78014.0
2019-02-26 15:40:00,66.55,66.6,66.49,66.52,83794.0,57.4865,57.5297,57.4346,57.4606,83794.0
2019-02-26 15:50:00,66.52,66.56,66.43,66.49,316318.0,57.4606,57.4951,57.3828,57.4346,316318.0
2019-02-27 09:30:00,66.05,66.34,65.87,66.14,149314.0,57.0546,57.3051,56.8991,57.1323,149314.0
2019-02-27 09:40:00,66.15,66.21,66.09,66.21,98778.0,57.141,57.1928,57.0891,57.1928,98778.0
2019-02-27 09:50:00,66.21,66.22,65.98,66.0,311212.0,57.1928,57.2014,56.9941,57.0114,311212.0
2019-02-27 10:00:00,66.0,66.16,65.99,66.12,148113.0,57.0114,57.1496,57.0027,57.115,148113.0
2019-02-27 10:10:00,66.12,66.17,66.0,66.15,41439.0,57.115,57.1582,57.0114,57.141,41439.0
2019-02-27 10:20:00,66.15,66.17,66.06,66.11,30751.0,57.141,57.1582,57.0632,57.1064,30751.0
2019-02-27 10:30:00,66.1,66.11,66.05,66.05,28871.0,57.0978,57.1064,57.0546,57.0546,28871.0
2019-02-27 10:40:00,66.05,66.05,65.92,65.96,38643.0,57.0546,57.0546,56.9423,56.9768,38643.0
2019-02-27 10:50:00,65.96,65.98,65.86,65.95,40766.0,56.9768,56.9941,56.8904,56.9682,40766.0
2019-02-27 11:00:00,65.95,66.04,65.89,65.96,45310.0,56.9682,57.0459,56.9164,56.9768,45310.0
2019-02-27 11:10:00,65.96,65.98,65.93,65.96,38469.0,56.9768,56.9941,56.9509,56.9768,38469.0
2019-02-27 11:20:00,65.97,66.05,65.96,66.02,74949.0,56.9855,57.0546,56.9768,57.0287,74949.0
2019-02-27 11:30:00,66.02,66.03,65.93,65.95,55456.0,57.0287,57.0373,56.9509,56.9682,55456.0
2019-02-27 11:40:00,65.96,65.97,65.89,65.89,44958.0,56.9768,56.9855,56.9164,56.9164,44958.0
2019-02-27 11:50:00,65.9,65.95,65.89,65.95,27118.0,56.925,56.9682,56.9164,56.9682,27118.0
2019-02-27 12:00:00,65.95,65.97,65.92,65.96,33499.0,56.9682,56.9855,56.9423,56.9768,33499.0
2019-02-27 12:10:00,65.96,65.96,65.87,65.89,55647.0,56.9768,56.9768,56.8991,56.9164,55647.0
2019-02-27 12:20:00,65.89,66.0,65.89,65.98,80603.0,56.9164,57.0114,56.9164,56.9941,80603.0
2019-02-27 12:30:00,65.98,65.99,65.91,65.92,58934.0,56.9941,57.0027,56.9336,56.9423,58934.0
2019-02-27 12:40:00,65.92,65.93,65.87,65.91,47675.0,56.9423,56.9509,56.8991,56.9336,47675.0
2019-02-27 12:50:00,65.91,65.91,65.86,65.88,41961.0,56.9336,56.9336,56.8904,56.9077,41961.0
2019-02-27 13:00:00,65.88,65.93,65.86,65.9,77630.0,56.9077,56.9509,56.8904,56.925,77630.0
2019-02-27 13:10:00,65.9,66.02,65.9,65.99,62695.0,56.925,57.0287,56.925,57.0027,62695.0
2019-02-27 13:20:00,66.0,66.05,65.99,66.0,54197.0,57.0114,57.0546,57.0027,57.0114,54197.0
2019-02-27 13:30:00,66.0,66.0,65.92,65.93,28041.0,57.0114,57.0114,56.9423,56.9509,28041.0
2019-02-27 13:40:00,65.94,65.99,65.91,65.98,31353.0,56.9596,57.0027,56.9336,56.9941,31353.0
2019-02-27 13:50:00,65.98,65.98,65.94,65.97,24524.0,56.9941,56.9941,56.9596,56.9855,24524.0
2019-02-27 14:00:00,65.97,66.02,65.96,65.97,22257.0,56.9855,57.0287,56.9768,56.9855,22257.0
2019-02-27 14:10:00,65.97,66.05,65.97,66.05,26222.0,56.9855,57.0546,56.9855,57.0546,26222.0
2019-02-27 14:20:00,66.05,66.06,65.99,66.0,25950.0,57.0546,57.0632,57.0027,57.0114,25950.0
2019-02-27 14:30:00,66.0,66.04,65.99,66.04,28493.0,57.0114,57.0459,57.0027,57.0459,28493.0
2019-02-27 14:40:00,66.04,66.08,66.0,66.05,37205.0,57.0459,57.0805,57.0114,57.0546,37205.0
2019-02-27 14:50:00,66.05,66.09,66.03,66.07,44054.0,57.0546,57.0891,57.0373,57.0718,44054.0
2019-02-27 15:00:00,66.06,66.06,66.0,66.02,24498.0,57.0632,57.0632,57.0114,57.0287,24498.0
2019-02-27 15:10:00,66.02,66.03,65.97,65.97,36119.0,57.0287,57.0373,56.9855,56.9855,36119.0
2019-02-27 15:20:00,65.97,65.98,65.9,65.91,51031.0,56.9855,56.9941,56.925,56.9336,51031.0
2019-02-27 15:30:00,65.91,65.93,65.84,65.9,77853.0,56.9336,56.9509,56.8732,56.925,77853.0
2019-02-27 15:40:00,65.9,65.9,65.82,65.83,94917.0,56.925,56.925,56.8559,56.8645,94917.0
2019-02-27 15:50:00,65.83,65.86,65.76,65.85,312646.0,56.8645,56.8904,56.8041,56.8818,312646.0
2019-02-28 09:30:00,66.03,66.19,65.85,65.9,137261.0,57.0373,57.1755,56.8818,56.925,137261.0
2019-02-28 09:40:00,65.9,65.9,65.49,65.52,138490.0,56.925,56.925,56.5708,56.5968,138490.0
2019-02-28 09:50:00,65.52,65.62,65.43,65.49,130565.0,56.5968,56.6831,56.519,56.5708,130565.0
2019-02-28 10:00:00,65.5,65.81,65.49,65.8,114457.0,56.5795,56.8473,56.5708,56.8386,114457.0
2019-02-28 10:10:00,65.8,65.8,65.72,65.76,43099.0,56.8386,56.8386,56.7695,56.8041,43099.0
2019-02-28 10:20:00,65.76,65.91,65.7,65.9,63890.0,56.8041,56.9336,56.7522,56.925,63890.0
2019-02-28 10:30:00,65.92,65.92,65.73,65.73,79458.0,56.9423,56.9423,56.7782,56.7782,79458.0
2019-02-28 10:40:00,65.73,65.79,65.68,65.68,129306.0,56.7782,56.83,56.735,56.735,129306.0
2019-02-28 10:50:00,65.68,65.9,65.68,65.83,77789.0,56.735,56.925,56.735,56.8645,77789.0
2019-02-28 11:00:00,65.84,65.86,65.8,65.82,51496.0,56.8732,56.8904,56.8386,56.8559,51496.0
2019-02-28 11:10:00,65.82,65.83,65.78,65.83,46594.0,56.8559,56.8645,56.8213,56.8645,46594.0
2019-02-28 11:20:00,65.82,65.94,65.81,65.92,110870.0,56.8559,56.9596,56.8473,56.9423,110870.0
2019-02-28 11:30:00,65.91,65.96,65.88,65.94,40937.0,56.9336,56.9768,56.9077,56.9596,40937.0
2019-02-28 11:40:00,65.94,65.98,65.92,65.95,35984.0,56.9596,56.9941,56.9423,56.9682,35984.0
2019-02-28 11:50:00,65.95,65.96,65.91,65.92,25708.0,56.9682,56.9768,56.9336,56.9423,25708.0
2019-02-28 12:00:00,65.92,65.92,65.86,65.89,45795.0,56.9423,56.9423,56.8904,56.9164,45795.0
2019-02-28 12:10:00,65.88,66.0,65.87,66.0,32420.0,56.9077,57.0114,56.8991,57.0114,32420.0
2019-02-28 12:20:00,66.0,66.01,65.94,65.95,32684.0,57.0114,57.02,56.9596,56.9682,32684.0
2019-02-28 12:30:00,65.95,65.98,65.94,65.97,31298.0,56.9682,56.9941,56.9596,56.9855,31298.0
2019-02-28 12:40:00,65.97,65.98,65.94,65.94,28648.0,56.9855,56.9941,56.9596,56.9596,28648.0
2019-02-28 12:50:00,65.94,66.04,65.92,66.04,45074.0,56.9596,57.0459,56.9423,57.0459,45074.0
2019-02-28 13:00:00,66.04,66.06,65.96,65.96,32204.0,57.0459,57.0632,56.9768,56.9768,32204.0
2019-02-28 13:10:00,65.97,65.98,65.95,65.98,40899.0,56.9855,56.9941,56.9682,56.9941,40899.0
2019-02-28 13:20:00,65.98,66.02,65.93,65.94,28647.0,56.9941,57.0287,56.9509,56.9596,28647.0
2019-02-28 13:30:00,65.94,65.98,65.92,65.98,42776.0,56.9596,56.9941,56.9423,56.9941,42776.0
2019-02-28 13:40:00,65.98,65.99,65.95,65.96,27640.0,56.9941,57.0027,56.9682,56.9768,27640.0
2019-02-28 13:50:00,65.96,65.99,65.96,65.97,28241.0,56.9768,57.0027,56.9768,56.9855,28241.0
2019-02-28 14:00:00,65.97,65.99,65.96,65.98,26067.0,56.9855,57.0027,56.9768,56.9941,26067.0
2019-02-28 14:10:00,65.97,65.98,65.94,65.97,27789.0,56.9855,56.9941,56.9596,56.9855,27789.0
2019-02-28 14:20:00,65.97,65.98,65.94,65.95,34868.0,56.9855,56.9941,56.9596,56.9682,34868.0
2019-02-28 14:30:00,65.95,65.96,65.86,65.87,26245.0,56.9682,56.9768,56.8904,56.8991,26245.0
2019-02-28 14:40:00,65.86,65.9,65.83,65.86,111686.0,56.8904,56.925,56.8645,56.8904,111686.0
2019-02-28 14:50:00,65.87,65.92,65.85,65.91,35289.0,56.8991,56.9423,56.8818,56.9336,35289.0
2019-02-28 15:00:00,65.91,65.93,65.88,65.92,41229.0,56.9336,56.9509,56.9077,56.9423,41229.0
2019-02-28 15:10:00,65.92,65.94,65.86,65.91,44615.0,56.9423,56.9596,56.8904,56.9336,44615.0
2019-02-28 15:20:00,65.91,65.95,65.89,65.94,62672.0,56.9336,56.9682,56.9164,56.9596,62672.0
2019-02-28 15:30:00,65.94,66.02,65.89,65.99,99043.0,56.9596,57.0287,56.9164,57.0027,99043.0
2019-02-28 15:40:00,65.99,65.99,65.78,65.8,101501.0,57.0027,57.0027,56.8213,56.8386,101501.0
2019-02-28 15:50:00,65.8,65.97,65.8,65.88,370847.0,56.8386,56.9855,56.8386,56.9077,370847.0
2019-03-01 09:30:00,65.92,66.06,65.62,65.66,113694.0,56.9423,57.0632,56.6831,56.7177,113694.0
2019-03-01 09:40:00,65.66,65.84,65.66,65.78,58495.0,56.7177,56.8732,56.7177,56.8213,58495.0
2019-03-01 09:50:00,65.78,65.86,65.72,65.77,52456.0,56.8213,56.8904,56.7695,56.8127,52456.0
2019-03-01 10:00:00,65.76,65.77,65.62,65.64,69145.0,56.8041,56.8127,56.6831,56.7004,69145.0
2019-03-01 10:10:00,65.63,65.65,65.48,65.49,42744.0,56.6918,56.709,56.5622,56.5708,42744.0
2019-03-01 10:20:00,65.47,65.61,65.45,65.61,73729.0,56.5536,56.6745,56.5363,56.6745,73729.0
2019-03-01 10:30:00,65.6,65.61,65.47,65.57,43166.0,56.6659,56.6745,56.5536,56.6399,43166.0
2019-03-01 10:40:00,65.56,65.61,65.53,65.59,39498.0,56.6313,56.6745,56.6054,56.6572,39498.0
2019-03-01 10:50:00,65.59,65.6,65.51,65.55,57128.0,56.6572,56.6659,56.5881,56.6227,57128.0
2019-03-01 11:00:00,65.56,65.56,65.5,65.55,40288.0,56.6313,56.6313,56.5795,56.6227,40288.0
2019-03-01 11:10:00,65.54,65.55,65.46,65.46,38724.0,56.614,56.6227,56.5449,56.5449,38724.0
2019-03-01 11:20:00,65.46,65.48,65.39,65.42,54838.0,56.5449,56.5622,56.4845,56.5104,54838.0
2019-03-01 11:30:00,65.42,65.54,65.41,65.48,72213.0,56.5104,56.614,56.5017,56.5622,72213.0
2019-03-01 11:40:00,65.48,65.48,65.36,65.38,35196.0,56.5622,56.5622,56.4585,56.4758,35196.0
2019-03-01 11:50:00,65.38,65.47,65.36,65.45,38241.0,56.4758,56.5536,56.4585,56.5363,38241.0
2019-03-01 12:00:00,65.46,65.46,65.43,65.45,19215.0,56.5449,56.5449,56.519,56.5363,19215.0
2019-03-01 12:10:00,65.44,65.46,65.43,65.45,36557.0,56.5276,56.5449,56.519,56.5363,36557.0
2019-03-01 12:20:00,65.45,65.48,65.43,65.45,30066.0,56.5363,56.5622,56.519,56.5363,30066.0
2019-03-01 12:30:00,65.46,65.53,65.46,65.48,40311.0,56.5449,56.6054,56.5449,56.5622,40311.0
2019-03-01 12:40:00,65.47,65.54,65.43,65.53,40522.0,56.5536,56.614,56.519,56.6054,40522.0
2019-03-01 12:50:00,65.53,65.57,65.51,65.56,23255.0,56.6054,56.6399,56.5881,56.6313,23255.0
2019-03-01 13:00:00,65.56,65.58,65.53,65.56,34808.0,56.6313,56.6486,56.6054,56.6313,34808.0
2019-03-01 13:10:00,65.56,65.57,65.54,65.56,31736.0,56.6313,56.6399,56.614,56.6313,31736.0
2019-03-01 13:20:00,65.56,65.61,65.55,65.59,34622.0,56.6313,56.6745,56.6227,56.6572,34622.0
2019-03-01 13:30:00,65.59,65.59,65.51,65.54,23616.0,56.6572,56.6572,56.5881,56.614,23616.0
2019-03-01 13:40:00,65.54,65.57,65.52,65.57,24221.0,56.614,56.6399,56.5968,56.6399,24221.0
2019-03-01 13:50:00,65.57,65.57,65.51,65.52,23552.0,56.6399,56.6399,56.5881,56.5968,23552.0
2019-03-01 14:00:00,65.52,65.54,65.49,65.49,52785.0,56.5968,56.614,56.5708,56.5708,52785.0
2019-03-01 14:10:00,65.5,65.53,65.49,65.51,36517.0,56.5795,56.6054,56.5708,56.5881,36517.0
2019-03-01 14:20:00,65.51,65.56,65.5,65.56,54467.0,56.5881,56.6313,56.5795,56.6313,54467.0
2019-03-01 14:30:00,65.56,65.68,65.55,65.68,38591.0,56.6313,56.735,56.6227,56.735,38591.0
2019-03-01 14:40:00,65.68,65.7,65.66,65.67,25210.0,56.735,56.7522,56.7177,56.7263,25210.0
2019-03-01 14:50:00,65.68,65.69,65.64,65.69,21063.0,56.735,56.7436,56.7004,56.7436,21063.0
2019-03-01 15:00:00,65.69,65.74,65.65,65.74,35462.0,56.7436,56.7868,56.709,56.7868,35462.0
2019-03-01 15:10:00,65.74,65.8,65.71,65.74,36386.0,56.7868,56.8386,56.7609,56.7868,36386.0
2019-03-01 15:20:00,65.74,65.75,65.69,65.73,35052.0,56.7868,56.7954,56.7436,56.7782,35052.0
2019-03-01 15:30:00,65.74,65.87,65.73,65.87,48799.0,56.7868,56.8991,56.7782,56.8991,48799.0
2019-03-01 15:40:00,65.86,65.99,65.85,65.97,92055.0,56.8904,57.0027,56.8818,56.9855,92055.0
2019-03-01 15:50:00,65.97,66.02,65.91,66.0,232635.0,56.9855,57.0287,56.9336,57.0114,232635.0
2019-03-04 09:30:00,66.31,66.33,65.95,66.06,197660.0,57.2792,57.2964,56.9682,57.0632,197660.0
2019-03-04 09:40:00,66.04,66.11,66.0,66.06,74065.0,57.0459,57.1064,57.0114,57.0632,74065.0
2019-03-04 09:50:00,66.06,66.12,66.02,66.1,81697.0,57.0632,57.115,57.0287,57.0978,81697.0
2019-03-04 10:00:00,66.08,66.14,65.97,65.99,73416.0,57.0805,57.1323,56.9855,57.0027,73416.0
2019-03-04 10:10:00,65.98,66.01,65.96,65.99,37822.0,56.9941,57.02,56.9768,57.0027,37822.0
2019-03-04 10:20:00,65.98,65.98,65.87,65.92,59921.0,56.9941,56.9941,56.8991,56.9423,59921.0
2019-03-04 10:30:00,65.92,65.94,65.91,65.91,28274.0,56.9423,56.9596,56.9336,56.9336,28274.0
2019-03-04 10:40:00,65.91,65.94,65.9,65.91,32158.0,56.9336,56.9596,56.925,56.9336,32158.0
2019-03-04 10:50:00,65.91,65.91,65.83,65.9,57956.0,56.9336,56.9336,56.8645,56.925,57956.0
2019-03-04 11:00:00,65.9,65.93,65.89,65.91,39730.0,56.925,56.9509,56.9164,56.9336,39730.0
2019-03-04 11:10:00,65.91,65.94,65.88,65.92,69946.0,56.9336,56.9596,56.9077,56.9423,69946.0
2019-03-04 11:20:00,65.92,65.94,65.82,65.84,46475.0,56.9423,56.9596,56.8559,56.8732,46475.0
2019-03-04 11:30:00,65.84,65.84,65.7,65.75,34583.0,56.8732,56.8732,56.7522,56.7954,34583.0
2019-03-04 11:40:00,65.75,65.8,65.73,65.76,148731.0,56.7954,56.8386,56.7782,56.8041,148731.0
2019-03-04 11:50:00,65.77,65.78,65.62,65.63,98053.0,56.8127,56.8213,56.6831,56.6918,98053.0
2019-03-04 12:00:00,65.63,65.7,65.62,65.64,49819.0,56.6918,56.7522,56.6831,56.7004,49819.0
2019-03-04 12:10:00,65.64,65.65,65.44,65.5,39130.0,56.7004,56.709,56.5276,56.5795,39130.0
2019-03-04 12:20:00,65.49,65.6,65.49,65.6,38692.0,56.5708,56.6659,56.5708,56.6659,38692.0
2019-03-04 12:30:00,65.6,65.61,65.57,65.59,31885.0,56.6659,56.6745,56.6399,56.6572,31885.0
2019-03-04 12:40:00,65.59,65.6,65.54,65.57,42860.0,56.6572,56.6659,56.614,56.6399,42860.0
2019-03-04 12:50:00,65.57,65.59,65.51,65.57,36325.0,56.6399,56.6572,56.5881,56.6399,36325.0
2019-03-04 13:00:00,65.56,65.57,65.5,65.52,34571.0,56.6313,56.6399,56.5795,56.5968,34571.0
2019-03-04 13:10:00,65.52,65.63,65.52,65.62,80114.0,56.5968,56.6918,56.5968,56.6831,80114.0
2019-03-04 13:20:00,65.62,65.71,65.62,65.7,61521.0,56.6831,56.7609,56.6831,56.7522,61521.0
2019-03-04 13:30:00,65.69,65.81,65.69,65.8,44992.0,56.7436,56.8473,56.7436,56.8386,44992.0
2019-03-04 13:40:00,65.8,65.92,65.79,65.91,48100.0,56.8386,56.9423,56.83,56.9336,48100.0
2019-03-04 13:50:00,65.91,65.92,65.87,65.88,37195.0,56.9336,56.9423,56.8991,56.9077,37195.0
2019-03-04 14:00:00,65.88,65.96,65.86,65.93,32114.0,56.9077,56.9768,56.8904,56.9509,32114.0
2019-03-04 14:10:00,65.92,66.05,65.91,66.0,64250.0,56.9423,57.0546,56.9336,57.0114,64250.0
2019-03-04 14:20:00,66.0,66.01,65.94,66.01,30095.0,57.0114,57.02,56.9596,57.02,30095.0
2019-03-04 14:30:00,66.01,66.03,65.98,65.99,40881.0,57.02,57.0373,56.9941,57.0027,40881.0
2019-03-04 14:40:00,66.0,66.02,65.98,65.99,62397.0,57.0114,57.0287,56.9941,57.0027,62397.0
2019-03-04 14:50:00,66.0,66.08,65.98,65.98,33405.0,57.0114,57.0805,56.9941,56.9941,33405.0
2019-03-04 15:00:00,65.98,65.99,65.87,65.9,35447.0,56.9941,57.0027,56.8991,56.925,35447.0
2019-03-04 15:10:00,65.9,65.95,65.89,65.92,37739.0,56.925,56.9682,56.9164,56.9423,37739.0
2019-03-04 15:20:00,65.92,65.98,65.91,65.95,42647.0,56.9423,56.9941,56.9336,56.9682,42647.0
2019-03-04 15:30:00,65.95,66.09,65.93,66.04,127100.0,56.9682,57.0891,56.9509,57.0459,127100.0
2019-03-04 15:40:00,66.03,66.05,65.93,65.96,155522.0,57.0373,57.0546,56.9509,56.9768,155522.0
2019-03-04 15:50:00,65.97,66.05,65.93,66.04,346144.0,56.9855,57.0546,56.9509,57.0459,346144.0
2019-03-05 09:30:00,66.06,66.13,65.9,65.96,206174.0,57.0632,57.1237,56.925,56.9768,206174.0
2019-03-05 09:40:00,65.97,66.05,65.9,66.02,153876.0,56.9855,57.0546,56.925,57.0287,153876.0
2019-03-05 09:50:00,66.01,66.05,65.97,65.98,42503.0,57.02,57.0546,56.9855,56.9941,42503.0
2019-03-05 10:00:00,65.99,66.13,65.99,66.13,237860.0,57.0027,57.1237,57.0027,57.1237,237860.0
2019-03-05 10:10:00,66.12,66.18,66.07,66.14,84981.0,57.115,57.1669,57.0718,57.1323,84981.0
2019-03-05 10:20:00,66.13,66.16,66.09,66.1,47451.0,57.1237,57.1496,57.0891,57.0978,47451.0
2019-03-05 10:30:00,66.11,66.14,66.1,66.12,42661.0,57.1064,57.1323,57.0978,57.115,42661.0
2019-03-05 10:40:00,66.12,66.13,65.95,65.95,78421.0,57.115,57.1237,56.9682,56.9682,78421.0
2019-03-05 10:50:00,65.95,65.97,65.92,65.95,34152.0,56.9682,56.9855,56.9423,56.9682,34152.0
2019-03-05 11:00:00,65.95,65.95,65.78,65.85,144177.0,56.9682,56.9682,56.8213,56.8818,144177.0
2019-03-05 11:10:00,65.86,65.9,65.81,65.81,44952.0,56.8904,56.925,56.8473,56.8473,44952.0
2019-03-05 11:20:00,65.82,65.84,65.79,65.83,47257.0,56.8559,56.8732,56.83,56.8645,47257.0
2019-03-05 11:30:00,65.83,65.88,65.82,65.85,47921.0,56.8645,56.9077,56.8559,56.8818,47921.0
2019-03-05 11:40:00,65.86,65.88,65.84,65.86,40728.0,56.8904,56.9077,56.8732,56.8904,40728.0
2019-03-05 11:50:00,65.85,65.86,65.74,65.74,60324.0,56.8818,56.8904,56.7868,56.7868,60324.0
2019-03-05 12:00:00,65.74,65.74,65.61,65.69,84046.0,56.7868,56.7868,56.6745,56.7436,84046.0
2019-03-05 12:10:00,65.69,65.74,65.68,65.71,34935.0,56.7436,56.7868,56.735,56.7609,34935.0
2019-03-05 12:20:00,65.7,65.72,65.65,65.65,22717.0,56.7522,56.7695,56.709,56.709,22717.0
2019-03-05 12:30:00,65.65,65.66,65.59,65.59,38724.0,56.709,56.7177,56.6572,56.6572,38724.0
2019-03-05 12:40:00,65.59,65.6,65.55,65.58,34775.0,56.6572,56.6659,56.6227,56.6486,34775.0
2019-03-05 12:50:00,65.58,65.61,65.56,65.59,26215.0,56.6486,56.6745,56.6313,56.6572,26215.0
2019-03-05 13:00:00,65.59,65.65,65.58,65.63,39738.0,56.6572,56.709,56.6486,56.6918,39738.0
2019-03-05 13:10:00,65.64,65.7,65.64,65.64,33132.0,56.7004,56.7522,56.7004,56.7004,33132.0
2019-03-05 13:20:00,65.65,65.65,65.59,65.6,25742.0,56.709,56.709,56.6572,56.6659,25742.0
2019-03-05 13:30:00,65.59,65.63,65.59,65.62,27605.0,56.6572,56.6918,56.6572,56.6831,27605.0
2019-03-05 13:40:00,65.62,65.64,65.61,65.62,31415.0,56.6831,56.7004,56.6745,56.6831,31415.0
2019-03-05 13:50:00,65.63,65.69,65.62,65.69,25373.0,56.6918,56.7436,56.6831,56.7436,25373.0
2019-03-05 14:00:00,65.69,65.71,65.67,65.69,32917.0,56.7436,56.7609,56.7263,56.7436,32917.0
2019-03-05 14:10:00,65.7,65.71,65.69,65.71,26206.0,56.7522,56.7609,56.7436,56.7609,26206.0
2019-03-05 14:20:00,65.72,65.76,65.71,65.73,41219.0,56.7695,56.8041,56.7609,56.7782,41219.0
2019-03-05 14:30:00,65.73,65.75,65.7,65.72,30130.0,56.7782,56.7954,56.7522,56.7695,30130.0
2019-03-05 14:40:00,65.71,65.76,65.71,65.75,36636.0,56.7609,56.8041,56.7609,56.7954,36636.0
2019-03-05 14:50:00,65.75,65.77,65.73,65.75,40525.0,56.7954,56.8127,56.7782,56.7954,40525.0
2019-03-05 15:00:00,65.74,65.78,65.72,65.78,44049.0,56.7868,56.8213,56.7695,56.8213,44049.0
2019-03-05 15:10:00,65.77,65.79,65.71,65.73,47976.0,56.8127,56.83,56.7609,56.7782,47976.0
2019-03-05 15:20:00,65.73,65.74,65.7,65.7,35748.0,56.7782,56.7868,56.7522,56.7522,35748.0
2019-03-05 15:30:00,65.7,65.71,65.65,65.66,73176.0,56.7522,56.7609,56.709,56.7177,73176.0
2019-03-05 15:40:00,65.66,65.7,65.63,65.67,99935.0,56.7177,56.7522,56.6918,56.7263,99935.0
2019-03-05 15:50:00,65.68,65.74,65.66,65.72,330275.0,56.735,56.7868,56.7177,56.7695,330275.0
2019-03-06 09:30:00,65.72,65.91,65.65,65.69,88680.0,56.7695,56.9336,56.709,56.7436,88680.0
2019-03-06 09:40:00,65.66,65.66,65.42,65.49,68056.0,56.7177,56.7177,56.5104,56.5708,68056.0
2019-03-06 09:50:00,65.49,65.51,65.4,65.42,139462.0,56.5708,56.5881,56.4931,56.5104,139462.0
2019-03-06 10:00:00,65.42,65.57,65.39,65.49,91399.0,56.5104,56.6399,56.4845,56.5708,91399.0
2019-03-06 10:10:00,65.48,65.49,65.43,65.45,53196.0,56.5622,56.5708,56.519,56.5363,53196.0
2019-03-06 10:20:00,65.45,65.45,65.35,65.42,102804.0,56.5363,56.5363,56.4499,56.5104,102804.0
2019-03-06 10:30:00,65.42,65.43,65.25,65.28,49375.0,56.5104,56.519,56.3635,56.3894,49375.0
2019-03-06 10:40:00,65.28,65.29,65.21,65.29,52906.0,56.3894,56.3981,56.329,56.3981,52906.0
2019-03-06 10:50:00,65.29,65.29,65.24,65.25,38042.0,56.3981,56.3981,56.3549,56.3635,38042.0
2019-03-06 11:00:00,65.25,65.27,65.12,65.15,46772.0,56.3635,56.3808,56.2512,56.2771,46772.0
2019-03-06 11:10:00,65.15,65.26,65.15,65.22,32721.0,56.2771,56.3722,56.2771,56.3376,32721.0
2019-03-06 11:20:00,65.22,65.23,65.13,65.19,77172.0,56.3376,56.3462,56.2599,56.3117,77172.0
2019-03-06 11:30:00,65.18,65.27,65.18,65.23,44415.0,56.3031,56.3808,56.3031,56.3462,44415.0
2019-03-06 11:40:00,65.23,65.29,65.2,65.21,29142.0,56.3462,56.3981,56.3203,56.329,29142.0
2019-03-06 11:50:00,65.21,65.25,65.13,65.23,31994.0,56.329,56.3635,56.2599,56.3462,31994.0
2019-03-06 12:00:00,65.23,65.32,65.22,65.31,47540.0,56.3462,56.424,56.3376,56.4154,47540.0
2019-03-06 12:10:00,65.32,65.32,65.22,65.23,55317.0,56.424,56.424,56.3376,56.3462,55317.0
2019-03-06 12:20:00,65.23,65.28,65.17,65.19,30349.0,56.3462,56.3894,56.2944,56.3117,30349.0
2019-03-06 12:30:00,65.18,65.28,65.17,65.24,48932.0,56.3031,56.3894,56.2944,56.3549,48932.0
2019-03-06 12:40:00,65.24,65.24,65.21,65.23,23125.0,56.3549,56.3549,56.329,56.3462,23125.0
2019-03-06 12:50:00,65.23,65.23,65.17,65.2,60961.0,56.3462,56.3462,56.2944,56.3203,60961.0
2019-03-06 13:00:00,65.2,65.22,65.19,65.2,27176.0,56.3203,56.3376,56.3117,56.3203,27176.0
2019-03-06 13:10:00,65.2,65.26,65.2,65.25,23946.0,56.3203,56.3722,56.3203,56.3635,23946.0
2019-03-06 13:20:00,65.24,65.26,65.21,65.23,20361.0,56.3549,56.3722,56.329,56.3462,20361.0
2019-03-06 13:30:00,65.24,65.31,65.24,65.31,24219.0,56.3549,56.4154,56.3549,56.4154,24219.0
2019-03-06 13:40:00,65.32,65.32,65.22,65.23,17645.0,56.424,56.424,56.3376,56.3462,17645.0
2019-03-06 13:50:00,65.23,65.36,65.22,65.34,28421.0,56.3462,56.4585,56.3376,56.4413,28421.0
2019-03-06 14:00:00,65.34,65.4,65.33,65.36,33404.0,56.4413,56.4931,56.4326,56.4585,33404.0
2019-03-06 14:10:00,65.36,65.41,65.35,65.39,48280.0,56.4585,56.5017,56.4499,56.4845,48280.0
2019-03-06 14:20:00,65.39,65.44,65.36,65.4,73600.0,56.4845,56.5276,56.4585,56.4931,73600.0
2019-03-06 14:30:00,65.39,65.49,65.39,65.49,22815.0,56.4845,56.5708,56.4845,56.5708,22815.0
2019-03-06 14:40:00,65.48,65.51,65.45,65.5,33901.0,56.5622,56.5881,56.5363,56.5795,33901.0
2019-03-06 14:50:00,65.5,65.56,65.45,65.55,39169.0,56.5795,56.6313,56.5363,56.6227,39169.0
2019-03-06 15:00:00,65.54,65.6,65.53,65.56,36113.0,56.614,56.6659,56.6054,56.6313,36113.0
2019-03-06 15:10:00,65.56,65.56,65.45,65.51,35971.0,56.6313,56.6313,56.5363,56.5881,35971.0
2019-03-06 15:20:00,65.52,65.54,65.49,65.53,36335.0,56.5968,56.614,56.5708,56.6054,36335.0
2019-03-06 15:30:00,65.52,65.7,65.52,65.67,64962.0,56.5968,56.7522,56.5968,56.7263,64962.0
2019-03-06 15:40:00,65.67,65.7,65.58,65.65,72194.0,56.7263,56.7522,56.6486,56.709,72194.0
2019-03-06 15:50:00,65.65,65.71,65.57,65.6,161420.0,56.709,56.7609,56.6399,56.6659,161420.0
2019-03-07 09:30:00,65.19,65.74,65.19,65.6,138488.0,56.3117,56.7868,56.3117,56.6659,138488.0
2019-03-07 09:40:00,65.6,65.67,65.34,65.36,69857.0,56.6659,56.7263,56.4413,56.4585,69857.0
2019-03-07 09:50:00,65.35,65.36,65.18,65.29,44563.0,56.4499,56.4585,56.3031,56.3981,44563.0
2019-03-07 10:00:00,65.3,65.32,65.08,65.2,84683.0,56.4067,56.424,56.2167,56.3203,84683.0
2019-03-07 10:10:00,65.2,65.22,65.09,65.1,49520.0,56.3203,56.3376,56.2253,56.234,49520.0
2019-03-07 10:20:00,65.09,65.09,64.92,64.92,60897.0,56.2253,56.2253,56.0785,56.0785,60897.0
2019-03-07 10:30:00,64.91,65.01,64.9,64.99,52239.0,56.0698,56.1562,56.0612,56.1389,52239.0
2019-03-07 10:40:00,64.99,65.01,64.92,64.97,45182.0,56.1389,56.1562,56.0785,56.1217,45182.0
2019-03-07 10:50:00,64.97,65.06,64.91,65.05,53698.0,56.1217,56.1994,56.0698,56.1908,53698.0
2019-03-07 11:00:00,65.05,65.05,64.84,64.9,47756.0,56.1908,56.1908,56.0094,56.0612,47756.0
2019-03-07 11:10:00,64.9,64.97,64.87,64.88,43219.0,56.0612,56.1217,56.0353,56.0439,43219.0
2019-03-07 11:20:00,64.87,64.89,64.82,64.87,40915.0,56.0353,56.0526,55.9921,56.0353,40915.0
2019-03-07 11:30:00,64.89,64.96,64.89,64.94,49945.0,56.0526,56.113,56.0526,56.0957,49945.0
2019-03-07 11:40:00,64.94,64.95,64.88,64.89,41750.0,56.0957,56.1044,56.0439,56.0526,41750.0
2019-03-07 11:50:00,64.88,64.96,64.87,64.92,42568.0,56.0439,56.113,56.0353,56.0785,42568.0
2019-03-07 12:00:00,64.92,64.92,64.81,64.82,24893.0,56.0785,56.0785,55.9834,55.9921,24893.0
2019-03-07 12:10:00,64.82,64.88,64.81,64.87,28351.0,55.9921,56.0439,55.9834,56.0353,28351.0
2019-03-07 12:20:00,64.86,64.89,64.83,64.85,25520.0,56.0266,56.0526,56.0007,56.018,25520.0
2019-03-07 12:30:00,64.84,64.9,64.78,64.87,36982.0,56.0094,56.0612,55.9575,56.0353,36982.0
2019-03-07 12:40:00,64.87,64.94,64.87,64.93,30381.0,56.0353,56.0957,56.0353,56.0871,30381.0
2019-03-07 12:50:00,64.94,65.06,64.93,65.05,39867.0,56.0957,56.1994,56.0871,56.1908,39867.0
2019-03-07 13:00:00,65.05,65.09,65.01,65.09,31205.0,56.1908,56.2253,56.1562,56.2253,31205.0
2019-03-07 13:10:00,65.09,65.2,65.09,65.18,24079.0,56.2253,56.3203,56.2253,56.3031,24079.0
2019-03-07 13:20:00,65.17,65.18,65.13,65.17,28952.0,56.2944,56.3031,56.2599,56.2944,28952.0
2019-03-07 13:30:00,65.16,65.16,65.09,65.12,30640.0,56.2858,56.2858,56.2253,56.2512,30640.0
2019-03-07 13:40:00,65.12,65.22,65.12,65.21,25601.0,56.2512,56.3376,56.2512,56.329,25601.0
2019-03-07 13:50:00,65.2,65.22,65.14,65.16,32026.0,56.3203,56.3376,56.2685,56.2858,32026.0
2019-03-07 14:00:00,65.17,65.22,65.17,65.19,61078.0,56.2944,56.3376,56.2944,56.3117,61078.0
2019-03-07 14:10:00,65.19,65.2,65.12,65.17,43731.0,56.3117,56.3203,56.2512,56.2944,43731.0
2019-03-07 14:20:00,65.16,65.25,65.16,65.25,51928.0,56.2858,56.3635,56.2858,56.3635,51928.0
2019-03-07 14:30:00,65.25,65.3,65.24,65.3,71631.0,56.3635,56.4067,56.3549,56.4067,71631.0
2019-03-07 14:40:00,65.3,65.31,65.23,65.28,53219.0,56.4067,56.4154,56.3462,56.3894,53219.0
2019-03-07 14:50:00,65.28,65.31,65.18,65.21,66174.0,56.3894,56.4154,56.3031,56.329,66174.0
2019-03-07 15:00:00,65.21,65.21,65.08,65.13,47925.0,56.329,56.329,56.2167,56.2599,47925.0
2019-03-07 15:10:00,65.12,65.2,65.1,65.2,32193.0,56.2512,56.3203,56.234,56.3203,32193.0
2019-03-07 15:20:00,65.2,65.23,65.15,65.16,46929.0,56.3203,56.3462,56.2771,56.2858,46929.0
2019-03-07 15:30:00,65.16,65.21,65.11,65.21,81901.0,56.2858,56.329,56.2426,56.329,81901.0
2019-03-07 15:40:00,65.21,65.25,65.14,65.23,147598.0,56.329,56.3635,56.2685,56.3462,147598.0
2019-03-07 15:50:00,65.22,65.35,65.17,65.34,309319.0,56.3376,56.4499,56.2944,56.4413,309319.0
2019-03-08 09:30:00,65.43,65.81,65.39,65.56,109639.0,56.519,56.8473,56.4845,56.6313,109639.0
2019-03-08 09:40:00,65.56,65.59,65.43,65.45,58035.0,56.6313,56.6572,56.519,56.5363,58035.0
2019-03-08 09:50:00,65.44,65.5,65.31,65.38,32803.0,56.5276,56.5795,56.4154,56.4758,32803.0
2019-03-08 10:00:00,65.39,65.39,65.18,65.25,37414.0,56.4845,56.4845,56.3031,56.3635,37414.0
2019-03-08 10:10:00,65.25,65.28,65.03,65.1,53668.0,56.3635,56.3894,56.1735,56.234,53668.0
2019-03-08 10:20:00,65.1,65.22,65.09,65.16,48477.0,56.234,56.3376,56.2253,56.2858,48477.0
2019-03-08 10:30:00,65.16,65.16,65.01,65.09,68846.0,56.2858,56.2858,56.1562,56.2253,68846.0
2019-03-08 10:40:00,65.09,65.3,65.03,65.24,67883.0,56.2253,56.4067,56.1735,56.3549,67883.0
2019-03-08 10:50:00,65.25,65.27,65.19,65.25,58455.0,56.3635,56.3808,56.3117,56.3635,58455.0
2019-03-08 11:00:00,65.25,65.25,65.19,65.22,54048.0,56.3635,56.3635,56.3117,56.3376,54048.0
2019-03-08 11:10:00,65.23,65.25,65.14,65.19,62290.0,56.3462,56.3635,56.2685,56.3117,62290.0
2019-03-08 11:20:00,65.19,65.21,65.09,65.11,41026.0,56.3117,56.329,56.2253,56.2426,41026.0
2019-03-08 11:30:00,65.12,65.16,65.1,65.14,46506.0,56.2512,56.2858,56.234,56.2685,46506.0
2019-03-08 11:40:00,65.15,65.25,65.14,65.25,27201.0,56.2771,56.3635,56.2685,56.3635,27201.0
2019-03-08 11:50:00,65.25,65.28,65.21,65.21,23296.0,56.3635,56.3894,56.329,56.329,23296.0
2019-03-08 12:00:00,65.21,65.21,65.18,65.19,16982.0,56.329,56.329,56.3031,56.3117,16982.0
2019-03-08 12:10:00,65.19,65.21,65.19,65.19,19301.0,56.3117,56.329,56.3117,56.3117,19301.0
2019-03-08 12:20:00,65.19,65.21,65.11,65.14,29123.0,56.3117,56.329,56.2426,56.2685,29123.0
2019-03-08 12:30:00,65.14,65.14,65.04,65.05,47321.0,56.2685,56.2685,56.1821,56.1908,47321.0
2019-03-08 12:40:00,65.05,65.07,64.97,65.05,56547.0,56.1908,56.208,56.1217,56.1908,56547.0
2019-03-08 12:50:00,65.06,65.09,65.03,65.03,28022.0,56.1994,56.2253,56.1735,56.1735,28022.0
2019-03-08 13:00:00,65.03,65.03,64.94,64.95,24271.0,56.1735,56.1735,56.0957,56.1044,24271.0
2019-03-08 13:10:00,64.95,65.04,64.94,65.0,40276.0,56.1044,56.1821,56.0957,56.1476,40276.0
2019-03-08 13:20:00,65.0,65.03,64.99,65.02,32687.0,56.1476,56.1735,56.1389,56.1648,32687.0
2019-03-08 13:30:00,65.02,65.06,64.99,65.05,44178.0,56.1648,56.1994,56.1389,56.1908,44178.0
2019-03-08 13:40:00,65.05,65.21,65.04,65.18,79172.0,56.1908,56.329,56.1821,56.3031,79172.0
2019-03-08 13:50:00,65.18,65.18,65.1,65.1,23682.0,56.3031,56.3031,56.234,56.234,23682.0
2019-03-08 14:00:00,65.11,65.11,65.04,65.09,26140.0,56.2426,56.2426,56.1821,56.2253,26140.0
2019-03-08 14:10:00,65.1,65.13,65.09,65.13,26010.0,56.234,56.2599,56.2253,56.2599,26010.0
2019-03-08 14:20:00,65.13,65.18,65.13,65.16,23936.0,56.2599,56.3031,56.2599,56.2858,23936.0
2019-03-08 14:30:00,65.16,65.19,65.16,65.17,22869.0,56.2858,56.3117,56.2858,56.2944,22869.0
2019-03-08 14:40:00,65.17,65.24,65.17,65.22,21597.0,56.2944,56.3549,56.2944,56.3376,21597.0
2019-03-08 14:50:00,65.22,65.27,65.19,65.2,26582.0,56.3376,56.3808,56.3117,56.3203,26582.0
2019-03-08 15:00:00,65.2,65.2,65.13,65.15,34977.0,56.3203,56.3203,56.2599,56.2771,34977.0
2019-03-08 15:10:00,65.14,65.15,65.09,65.09,27568.0,56.2685,56.2771,56.2253,56.2253,27568.0
2019-03-08 15:20:00,65.09,65.11,65.07,65.08,36997.0,56.2253,56.2426,56.208,56.2167,36997.0
2019-03-08 15:30:00,65.08,65.12,65.02,65.03,63879.0,56.2167,56.2512,56.1648,56.1735,63879.0
2019-03-08 15:40:00,65.04,65.26,65.02,65.24,93215.0,56.1821,56.3722,56.1648,56.3549,93215.0
2019-03-08 15:50:00,65.24,65.39,65.24,65.34,203238.0,56.3549,56.4845,56.3549,56.4413,203238.0
2019-03-11 09:30:00,65.3,65.51,65.25,65.31,120348.0,56.4067,56.5881,56.3635,56.4154,120348.0
2019-03-11 09:40:00,65.32,65.44,65.28,65.36,92644.0,56.424,56.5276,56.3894,56.4585,92644.0
2019-03-11 09:50:00,65.36,65.41,65.24,65.28,46010.0,56.4585,56.5017,56.3549,56.3894,46010.0
2019-03-11 10:00:00,65.27,65.31,65.21,65.29,39011.0,56.3808,56.4154,56.329,56.3981,39011.0
2019-03-11 10:10:00,65.29,65.46,65.21,65.41,80491.0,56.3981,56.5449,56.329,56.5017,80491.0
2019-03-11 10:20:00,65.41,65.48,65.32,65.32,86173.0,56.5017,56.5622,56.424,56.424,86173.0
2019-03-11 10:30:00,65.32,65.45,65.31,65.38,84116.0,56.424,56.5363,56.4154,56.4758,84116.0
2019-03-11 10:40:00,65.38,65.43,65.34,65.34,34314.0,56.4758,56.519,56.4413,56.4413,34314.0
2019-03-11 10:50:00,65.35,65.36,65.26,65.3,31351.0,56.4499,56.4585,56.3722,56.4067,31351.0
2019-03-11 11:00:00,65.29,65.39,65.22,65.38,39564.0,56.3981,56.4845,56.3376,56.4758,39564.0
2019-03-11 11:10:00,65.38,65.41,65.36,65.37,35696.0,56.4758,56.5017,56.4585,56.4672,35696.0
2019-03-11 11:20:00,65.38,65.49,65.37,65.48,43458.0,56.4758,56.5708,56.4672,56.5622,43458.0
2019-03-11 11:30:00,65.48,65.59,65.48,65.5,67894.0,56.5622,56.6572,56.5622,56.5795,67894.0
2019-03-11 11:40:00,65.5,65.55,65.5,65.52,25615.0,56.5795,56.6227,56.5795,56.5968,25615.0
2019-03-11 11:50:00,65.52,65.53,65.48,65.53,109714.0,56.5968,56.6054,56.5622,56.6054,109714.0
2019-03-11 12:00:00,65.52,65.53,65.5,65.51,21727.0,56.5968,56.6054,56.5795,56.5881,21727.0
2019-03-11 12:10:00,65.52,65.56,65.51,65.53,25347.0,56.5968,56.6313,56.5881,56.6054,25347.0
2019-03-11 12:20:00,65.53,65.59,65.5,65.56,28192.0,56.6054,56.6572,56.5795,56.6313,28192.0
2019-03-11 12:30:00,65.56,65.65,65.55,65.63,37598.0,56.6313,56.709,56.6227,56.6918,37598.0
2019-03-11 12:40:00,65.63,65.66,65.61,65.63,64876.0,56.6918,56.7177,56.6745,56.6918,64876.0
2019-03-11 12:50:00,65.63,65.71,65.62,65.71,26529.0,56.6918,56.7609,56.6831,56.7609,26529.0
2019-03-11 13:00:00,65.71,65.71,65.65,65.66,29291.0,56.7609,56.7609,56.709,56.7177,29291.0
2019-03-11 13:10:00,65.66,65.69,65.65,65.65,40301.0,56.7177,56.7436,56.709,56.709,40301.0
2019-03-11 13:20:00,65.64,65.66,65.61,65.64,23615.0,56.7004,56.7177,56.6745,56.7004,23615.0
2019-03-11 13:30:00,65.64,65.66,65.63,65.64,23614.0,56.7004,56.7177,56.6918,56.7004,23614.0
2019-03-11 13:40:00,65.65,65.67,65.63,65.64,32343.0,56.709,56.7263,56.6918,56.7004,32343.0
2019-03-11 13:50:00,65.64,65.68,65.62,65.67,36121.0,56.7004,56.735,56.6831,56.7263,36121.0
2019-03-11 14:00:00,65.67,65.69,65.59,65.61,46866.0,56.7263,56.7436,56.6572,56.6745,46866.0
2019-03-11 14:10:00,65.62,65.67,65.61,65.66,37429.0,56.6831,56.7263,56.6745,56.7177,37429.0
2019-03-11 14:20:00,65.65,65.66,65.63,65.66,27186.0,56.709,56.7177,56.6918,56.7177,27186.0
2019-03-11 14:30:00,65.66,65.75,65.65,65.72,41221.0,56.7177,56.7954,56.709,56.7695,41221.0
2019-03-11 14:40:00,65.71,65.72,65.64,65.69,32780.0,56.7609,56.7695,56.7004,56.7436,32780.0
2019-03-11 14:50:00,65.69,65.76,65.65,65.76,43785.0,56.7436,56.8041,56.709,56.8041,43785.0
2019-03-11 15:00:00,65.75,65.78,65.72,65.76,31601.0,56.7954,56.8213,56.7695,56.8041,31601.0
2019-03-11 15:10:00,65.77,65.8,65.75,65.76,33048.0,56.8127,56.8386,56.7954,56.8041,33048.0
2019-03-11 15:20:00,65.76,65.81,65.74,65.76,48855.0,56.8041,56.8473,56.7868,56.8041,48855.0
2019-03-11 15:30:00,65.76,65.84,65.76,65.81,51707.0,56.8041,56.8732,56.8041,56.8473,51707.0
2019-03-11 15:40:00,65.81,65.89,65.76,65.86,82048.0,56.8473,56.9164,56.8041,56.8904,82048.0
2019-03-11 15:50:00,65.86,65.87,65.77,65.85,221989.0,56.8904,56.8991,56.8127,56.8818,221989.0
2019-03-12 09:30:00,65.97,66.07,65.87,65.93,88909.0,56.9855,57.0718,56.8991,56.9509,88909.0
2019-03-12 09:40:00,65.94,66.21,65.94,66.19,41968.0,56.9596,57.1928,56.9596,57.1755,41968.0
2019-03-12 09:50:00,66.2,66.28,66.14,66.18,62719.0,57.1841,57.2532,57.1323,57.1669,62719.0
2019-03-12 10:00:00,66.17,66.31,66.16,66.28,50192.0,57.1582,57.2792,57.1496,57.2532,50192.0
2019-03-12 10:10:00,66.29,66.4,66.28,66.34,49154.0,57.2619,57.3569,57.2532,57.3051,49154.0
2019-03-12 10:20:00,66.34,66.36,66.23,66.28,47087.0,57.3051,57.3224,57.2101,57.2532,47087.0
2019-03-12 10:30:00,66.28,66.34,66.18,66.19,39223.0,57.2532,57.3051,57.1669,57.1755,39223.0
2019-03-12 10:40:00,66.19,66.19,66.06,66.1,33608.0,57.1755,57.1755,57.0632,57.0978,33608.0
2019-03-12 10:50:00,66.1,66.11,66.03,66.08,32994.0,57.0978,57.1064,57.0373,57.0805,32994.0
2019-03-12 11:00:00,66.08,66.19,66.07,66.14,37594.0,57.0805,57.1755,57.0718,57.1323,37594.0
2019-03-12 11:10:00,66.15,66.23,66.11,66.22,21542.0,57.141,57.2101,57.1064,57.2014,21542.0
2019-03-12 11:20:00,66.21,66.26,66.17,66.17,20831.0,57.1928,57.236,57.1582,57.1582,20831.0
2019-03-12 11:30:00,66.17,66.2,66.14,66.19,23676.0,57.1582,57.1841,57.1323,57.1755,23676.0
2019-03-12 11:40:00,66.19,66.19,66.13,66.14,16721.0,57.1755,57.1755,57.1237,57.1323,16721.0
2019-03-12 11:50:00,66.14,66.16,66.12,66.14,30450.0,57.1323,57.1496,57.115,57.1323,30450.0
2019-03-12 12:00:00,66.14,66.15,66.03,66.03,26739.0,57.1323,57.141,57.0373,57.0373,26739.0
2019-03-12 12:10:00,66.03,66.05,66.01,66.05,18197.0,57.0373,57.0546,57.02,57.0546,18197.0
2019-03-12 12:20:00,66.05,66.05,65.98,65.98,30690.0,57.0546,57.0546,56.9941,56.9941,30690.0
2019-03-12 12:30:00,65.98,66.0,65.92,65.96,37820.0,56.9941,57.0114,56.9423,56.9768,37820.0
2019-03-12 12:40:00,65.97,66.02,65.96,66.0,17038.0,56.9855,57.0287,56.9768,57.0114,17038.0
2019-03-12 12:50:00,66.0,66.02,65.93,65.93,23861.0,57.0114,57.0287,56.9509,56.9509,23861.0
2019-03-12 13:00:00,65.94,66.0,65.94,65.96,20938.0,56.9596,57.0114,56.9596,56.9768,20938.0
2019-03-12 13:10:00,65.96,65.97,65.9,65.9,18260.0,56.9768,56.9855,56.925,56.925,18260.0
2019-03-12 13:20:00,65.91,65.97,65.9,65.96,15641.0,56.9336,56.9855,56.925,56.9768,15641.0
2019-03-12 13:30:00,65.97,66.02,65.95,66.01,18809.0,56.9855,57.0287,56.9682,57.02,18809.0
2019-03-12 13:40:00,66.01,66.04,66.0,66.03,14827.0,57.02,57.0459,57.0114,57.0373,14827.0
2019-03-12 13:50:00,66.04,66.07,66.02,66.03,19614.0,57.0459,57.0718,57.0287,57.0373,19614.0
2019-03-12 14:00:00,66.03,66.06,65.96,65.96,50357.0,57.0373,57.0632,56.9768,56.9768,50357.0
2019-03-12 14:10:00,65.97,65.98,65.9,65.93,44762.0,56.9855,56.9941,56.925,56.9509,44762.0
2019-03-12 14:20:00,65.93,65.95,65.84,65.86,34299.0,56.9509,56.9682,56.8732,56.8904,34299.0
2019-03-12 14:30:00,65.86,65.89,65.79,65.79,31094.0,56.8904,56.9164,56.83,56.83,31094.0
2019-03-12 14:40:00,65.8,65.82,65.77,65.8,29868.0,56.8386,56.8559,56.8127,56.8386,29868.0
2019-03-12 14:50:00,65.81,65.84,65.79,65.83,59893.0,56.8473,56.8732,56.83,56.8645,59893.0
2019-03-12 15:00:00,65.82,65.82,65.77,65.78,37996.0,56.8559,56.8559,56.8127,56.8213,37996.0
2019-03-12 15:10:00,65.78,65.78,65.66,65.66,51837.0,56.8213,56.8213,56.7177,56.7177,51837.0
2019-03-12 15:20:00,65.66,65.75,65.59,65.73,65650.0,56.7177,56.7954,56.6572,56.7782,65650.0
2019-03-12 15:30:00,65.72,65.78,65.71,65.78,122403.0,56.7695,56.8213,56.7609,56.8213,122403.0
2019-03-12 15:40:00,65.78,65.9,65.76,65.76,83061.0,56.8213,56.925,56.8041,56.8041,83061.0
2019-03-12 15:50:00,65.77,65.77,65.64,65.75,383979.0,56.8127,56.8127,56.7004,56.7954,383979.0
2019-03-13 09:30:00,65.81,66.24,65.81,66.23,88896.0,56.8473,57.2187,56.8473,57.2101,88896.0
2019-03-13 09:40:00,66.23,66.25,66.06,66.1,116449.0,57.2101,57.2273,57.0632,57.0978,116449.0
2019-03-13 09:50:00,66.11,66.26,66.1,66.24,46805.0,57.1064,57.236,57.0978,57.2187,46805.0
2019-03-13 10:00:00,66.24,66.28,66.15,66.17,52702.0,57.2187,57.2532,57.141,57.1582,52702.0
2019-03-13 10:10:00,66.17,66.26,66.17,66.18,43390.0,57.1582,57.236,57.1582,57.1669,43390.0
2019-03-13 10:20:00,66.18,66.19,66.06,66.08,35605.0,57.1669,57.1755,57.0632,57.0805,35605.0
2019-03-13 10:30:00,66.08,66.1,65.96,65.99,44375.0,57.0805,57.0978,56.9768,57.0027,44375.0
2019-03-13 10:40:00,65.98,66.03,65.94,65.98,37512.0,56.9941,57.0373,56.9596,56.9941,37512.0
2019-03-13 10:50:00,65.98,66.1,65.97,66.09,36648.0,56.9941,57.0978,56.9855,57.0891,36648.0
2019-03-13 11:00:00,66.1,66.18,66.09,66.16,40521.0,57.0978,57.1669,57.0891,57.1496,40521.0
2019-03-13 11:10:00,66.17,66.17,66.11,66.15,37318.0,57.1582,57.1582,57.1064,57.141,37318.0
2019-03-13 11:20:00,66.15,66.24,66.13,66.23,60190.0,57.141,57.2187,57.1237,57.2101,60190.0
2019-03-13 11:30:00,66.23,66.28,66.19,66.19,45006.0,57.2101,57.2532,57.1755,57.1755,45006.0
2019-03-13 11:40:00,66.19,66.21,66.16,66.16,24577.0,57.1755,57.1928,57.1496,57.1496,24577.0
2019-03-13 11:50:00,66.17,66.21,66.15,66.19,28919.0,57.1582,57.1928,57.141,57.1755,28919.0
2019-03-13 12:00:00,66.19,66.29,66.19,66.26,36198.0,57.1755,57.2619,57.1755,57.236,36198.0
2019-03-13 12:10:00,66.26,66.31,66.25,66.27,43136.0,57.236,57.2792,57.2273,57.2446,43136.0
2019-03-13 12:20:00,66.26,66.3,66.25,66.28,28758.0,57.236,57.2705,57.2273,57.2532,28758.0
2019-03-13 12:30:00,66.29,66.32,66.28,66.28,46502.0,57.2619,57.2878,57.2532,57.2532,46502.0
2019-03-13 12:40:00,66.28,66.33,66.27,66.29,57659.0,57.2532,57.2964,57.2446,57.2619,57659.0
2019-03-13 12:50:00,66.29,66.36,66.28,66.34,42263.0,57.2619,57.3224,57.2532,57.3051,42263.0
2019-03-13 13:00:00,66.34,66.44,66.34,66.43,24823.0,57.3051,57.3915,57.3051,57.3828,24823.0
2019-03-13 13:10:00,66.43,66.46,66.37,66.46,53499.0,57.3828,57.4087,57.331,57.4087,53499.0
2019-03-13 13:20:00,66.46,66.47,66.42,66.46,30120.0,57.4087,57.4174,57.3742,57.4087,30120.0
2019-03-13 13:30:00,66.45,66.47,66.39,66.41,32422.0,57.4001,57.4174,57.3483,57.3655,32422.0
2019-03-13 13:40:00,66.4,66.44,66.37,66.43,28545.0,57.3569,57.3915,57.331,57.3828,28545.0
2019-03-13 13:50:00,66.43,66.5,66.41,66.49,38277.0,57.3828,57.4433,57.3655,57.4346,38277.0
2019-03-13 14:00:00,66.48,66.61,66.48,66.59,49624.0,57.426,57.5383,57.426,57.521,49624.0
2019-03-13 14:10:00,66.59,66.61,66.52,66.55,40444.0,57.521,57.5383,57.4606,57.4865,40444.0
2019-03-13 14:20:00,66.55,66.56,66.51,66.54,58419.0,57.4865,57.4951,57.4519,57.4778,58419.0
2019-03-13 14:30:00,66.53,66.56,66.52,66.55,39347.0,57.4692,57.4951,57.4606,57.4865,39347.0
2019-03-13 14:40:00,66.54,66.54,66.43,66.49,79928.0,57.4778,57.4778,57.3828,57.4346,79928.0
2019-03-13 14:50:00,66.48,66.53,66.44,66.5,42832.0,57.426,57.4692,57.3915,57.4433,42832.0
2019-03-13 15:00:00,66.51,66.56,66.4,66.4,64263.0,57.4519,57.4951,57.3569,57.3569,64263.0
2019-03-13 15:10:00,66.4,66.47,66.4,66.44,68866.0,57.3569,57.4174,57.3569,57.3915,68866.0
2019-03-13 15:20:00,66.43,66.44,66.3,66.38,129139.0,57.3828,57.3915,57.2705,57.3396,129139.0
2019-03-13 15:30:00,66.37,66.49,66.36,66.45,89791.0,57.331,57.4346,57.3224,57.4001,89791.0
2019-03-13 15:40:00,66.46,66.47,66.37,66.39,91359.0,57.4087,57.4174,57.331,57.3483,91359.0
2019-03-13 15:50:00,66.38,66.54,66.38,66.51,477737.0,57.3396,57.4778,57.3396,57.4519,477737.0
2019-03-14 09:30:00,66.44,66.65,66.2,66.25,120481.0,57.3915,57.5729,57.1841,57.2273,120481.0
2019-03-14 09:40:00,66.26,66.32,66.19,66.2,92174.0,57.236,57.2878,57.1755,57.1841,92174.0
2019-03-14 09:50:00,66.2,66.26,66.15,66.24,49988.0,57.1841,57.236,57.141,57.2187,49988.0
2019-03-14 10:00:00,66.23,66.23,66.08,66.11,36933.0,57.2101,57.2101,57.0805,57.1064,36933.0
2019-03-14 10:10:00,66.11,66.14,66.09,66.11,72955.0,57.1064,57.1323,57.0891,57.1064,72955.0
2019-03-14 10:20:00,66.11,66.21,66.11,66.21,73643.0,57.1064,57.1928,57.1064,57.1928,73643.0
2019-03-14 10:30:00,66.2,66.29,66.13,66.14,60935.0,57.1841,57.2619,57.1237,57.1323,60935.0
2019-03-14 10:40:00,66.15,66.17,66.11,66.16,56994.0,57.141,57.1582,57.1064,57.1496,56994.0
2019-03-14 10:50:00,66.17,66.38,66.13,66.35,86527.0,57.1582,57.3396,57.1237,57.3137,86527.0
2019-03-14 11:00:00,66.35,66.36,66.28,66.3,40905.0,57.3137,57.3224,57.2532,57.2705,40905.0
2019-03-14 11:10:00,66.3,66.36,66.28,66.32,60096.0,57.2705,57.3224,57.2532,57.2878,60096.0
2019-03-14 11:20:00,66.3,66.33,66.22,66.25,59509.0,57.2705,57.2964,57.2014,57.2273,59509.0
2019-03-14 11:30:00,66.26,66.31,66.23,66.3,45280.0,57.236,57.2792,57.2101,57.2705,45280.0
2019-03-14 11:40:00,66.3,66.4,66.29,66.37,57585.0,57.2705,57.3569,57.2619,57.331,57585.0
2019-03-14 11:50:00,66.38,66.43,66.36,66.37,37161.0,57.3396,57.3828,57.3224,57.331,37161.0
2019-03-14 12:00:00,66.37,66.37,66.28,66.33,30544.0,57.331,57.331,57.2532,57.2964,30544.0
2019-03-14 12:10:00,66.32,66.33,66.28,66.31,30683.0,57.2878,57.2964,57.2532,57.2792,30683.0
2019-03-14 12:20:00,66.32,66.32,66.24,66.27,60757.0,57.2878,57.2878,57.2187,57.2446,60757.0
2019-03-14 12:30:00,66.27,66.33,66.26,66.3,36162.0,57.2446,57.2964,57.236,57.2705,36162.0
2019-03-14 12:40:00,66.3,66.33,66.29,66.32,28970.0,57.2705,57.2964,57.2619,57.2878,28970.0
2019-03-14 12:50:00,66.32,66.42,66.32,66.39,49081.0,57.2878,57.3742,57.2878,57.3483,49081.0
2019-03-14 13:00:00,66.39,66.39,66.32,66.34,45929.0,57.3483,57.3483,57.2878,57.3051,45929.0
2019-03-14 13:10:00,66.34,66.38,66.32,66.32,32522.0,57.3051,57.3396,57.2878,57.2878,32522.0
2019-03-14 13:20:00,66.32,66.35,66.28,66.29,39025.0,57.2878,57.3137,57.2532,57.2619,39025.0
2019-03-14 13:30:00,66.29,66.3,66.21,66.24,50980.0,57.2619,57.2705,57.1928,57.2187,50980.0
2019-03-14 13:40:00,66.24,66.26,66.2,66.25,32739.0,57.2187,57.236,57.1841,57.2273,32739.0
2019-03-14 13:50:00,66.26,66.26,66.16,66.17,35927.0,57.236,57.236,57.1496,57.1582,35927.0
2019-03-14 14:00:00,66.16,66.21,66.15,66.17,44654.0,57.1496,57.1928,57.141,57.1582,44654.0
2019-03-14 14:10:00,66.17,66.2,66.14,66.16,46098.0,57.1582,57.1841,57.1323,57.1496,46098.0
2019-03-14 14:20:00,66.17,66.18,66.12,66.12,36570.0,57.1582,57.1669,57.115,57.115,36570.0
2019-03-14 14:30:00,66.12,66.21,66.1,66.1,61812.0,57.115,57.1928,57.0978,57.0978,61812.0
2019-03-14 14:40:00,66.09,66.12,66.06,66.09,55858.0,57.0891,57.115,57.0632,57.0891,55858.0
2019-03-14 14:50:00,66.09,66.17,66.06,66.13,47085.0,57.0891,57.1582,57.0632,57.1237,47085.0
2019-03-14 15:00:00,66.14,66.17,66.1,66.15,56579.0,57.1323,57.1582,57.0978,57.141,56579.0
2019-03-14 15:10:00,66.15,66.17,66.13,66.16,74319.0,57.141,57.1582,57.1237,57.1496,74319.0
2019-03-14 15:20:00,66.15,66.17,66.11,66.17,60088.0,57.141,57.1582,57.1064,57.1582,60088.0
2019-03-14 15:30:00,66.19,66.26,66.19,66.2,60438.0,57.1755,57.236,57.1755,57.1841,60438.0
2019-03-14 15:40:00,66.21,66.23,66.2,66.22,126452.0,57.1928,57.2101,57.1841,57.2014,126452.0
2019-03-14 15:50:00,66.22,66.26,66.18,66.25,342450.0,57.2014,57.236,57.1669,57.2273,342450.0
2019-03-15 09:30:00,66.36,66.53,66.2,66.5,1055808.0,57.3224,57.4692,57.1841,57.4433,1055808.0
2019-03-15 09:40:00,66.51,66.51,66.33,66.38,50594.0,57.4519,57.4519,57.2964,57.3396,50594.0
2019-03-15 09:50:00,66.38,66.4,66.32,66.4,38938.0,57.3396,57.3569,57.2878,57.3569,38938.0
2019-03-15 10:00:00,66.4,66.41,66.33,66.4,43509.0,57.3569,57.3655,57.2964,57.3569,43509.0
2019-03-15 10:10:00,66.4,66.42,66.37,66.4,29000.0,57.3569,57.3742,57.331,57.3569,29000.0
2019-03-15 10:20:00,66.41,66.56,66.4,66.56,46447.0,57.3655,57.4951,57.3569,57.4951,46447.0
2019-03-15 10:30:00,66.56,66.58,66.44,66.46,33899.0,57.4951,57.5124,57.3915,57.4087,33899.0
2019-03-15 10:40:00,66.46,66.48,66.42,66.43,62858.0,57.4087,57.426,57.3742,57.3828,62858.0
2019-03-15 10:50:00,66.44,66.47,66.42,66.42,33082.0,57.3915,57.4174,57.3742,57.3742,33082.0
2019-03-15 11:00:00,66.42,66.5,66.41,66.48,51166.0,57.3742,57.4433,57.3655,57.426,51166.0
2019-03-15 11:10:00,66.47,66.57,66.47,66.55,46979.0,57.4174,57.5038,57.4174,57.4865,46979.0
2019-03-15 11:20:00,66.55,66.6,66.55,66.58,34511.0,57.4865,57.5297,57.4865,57.5124,34511.0
2019-03-15 11:30:00,66.58,66.62,66.56,66.59,30703.0,57.5124,57.5469,57.4951,57.521,30703.0
2019-03-15 11:40:00,66.59,66.78,66.57,66.78,65526.0,57.521,57.6852,57.5038,57.6852,65526.0
2019-03-15 11:50:00,66.77,66.86,66.77,66.86,95942.0,57.6765,57.7543,57.6765,57.7543,95942.0
2019-03-15 12:00:00,66.86,66.88,66.79,66.88,78081.0,57.7543,57.7715,57.6938,57.7715,78081.0
2019-03-15 12:10:00,66.89,66.95,66.88,66.9,76746.0,57.7802,57.832,57.7715,57.7888,76746.0
2019-03-15 12:20:00,66.91,66.97,66.9,66.97,54732.0,57.7974,57.8493,57.7888,57.8493,54732.0
2019-03-15 12:30:00,66.97,67.04,66.96,67.01,110183.0,57.8493,57.9097,57.8406,57.8838,110183.0
2019-03-15 12:40:00,67.01,67.02,66.96,67.01,60344.0,57.8838,57.8925,57.8406,57.8838,60344.0
2019-03-15 12:50:00,67.02,67.08,66.95,66.96,57499.0,57.8925,57.9443,57.832,57.8406,57499.0
2019-03-15 13:00:00,66.95,67.03,66.95,67.0,64776.0,57.832,57.9011,57.832,57.8752,64776.0
2019-03-15 13:10:00,67.0,67.0,66.93,66.94,37631.0,57.8752,57.8752,57.8147,57.8234,37631.0
2019-03-15 13:20:00,66.95,66.96,66.91,66.94,50524.0,57.832,57.8406,57.7974,57.8234,50524.0
2019-03-15 13:30:00,66.95,67.0,66.91,66.98,57830.0,57.832,57.8752,57.7974,57.8579,57830.0
2019-03-15 13:40:00,66.98,66.98,66.92,66.95,24606.0,57.8579,57.8579,57.8061,57.832,24606.0
2019-03-15 13:50:00,66.95,66.96,66.91,66.95,28648.0,57.832,57.8406,57.7974,57.832,28648.0
2019-03-15 14:00:00,66.95,66.96,66.91,66.92,29592.0,57.832,57.8406,57.7974,57.8061,29592.0
2019-03-15 14:10:00,66.91,66.93,66.89,66.9,35660.0,57.7974,57.8147,57.7802,57.7888,35660.0
2019-03-15 14:20:00,66.91,66.93,66.88,66.92,41276.0,57.7974,57.8147,57.7715,57.8061,41276.0
2019-03-15 14:30:00,66.92,67.06,66.91,67.02,61723.0,57.8061,57.927,57.7974,57.8925,61723.0
2019-03-15 14:40:00,67.02,67.06,67.0,67.03,28934.0,57.8925,57.927,57.8752,57.9011,28934.0
2019-03-15 14:50:00,67.02,67.03,66.9,66.92,67591.0,57.8925,57.9011,57.7888,57.8061,67591.0
2019-03-15 15:00:00,66.92,66.97,66.91,66.91,65447.0,57.8061,57.8493,57.7974,57.7974,65447.0
2019-03-15 15:10:00,66.91,66.99,66.9,66.98,59134.0,57.7974,57.8666,57.7888,57.8579,59134.0
2019-03-15 15:20:00,66.99,67.05,66.96,67.03,98758.0,57.8666,57.9184,57.8406,57.9011,98758.0
2019-03-15 15:30:00,67.02,67.03,66.96,67.0,131819.0,57.8925,57.9011,57.8406,57.8752,131819.0
2019-03-15 15:40:00,67.01,67.2,67.01,67.19,250903.0,57.8838,58.048,57.8838,58.0393,250903.0
2019-03-15 15:50:00,67.2,67.21,67.03,67.19,849621.0,58.048,58.0566,57.9011,58.0393,849621.0
2019-03-18 09:30:00,67.25,67.35,66.87,67.03,96451.0,58.0911,58.1775,57.7629,57.9011,96451.0
2019-03-18 09:40:00,67.02,67.05,66.91,66.92,44191.0,57.8925,57.9184,57.7974,57.8061,44191.0
2019-03-18 09:50:00,66.92,66.98,66.88,66.94,62149.0,57.8061,57.8579,57.7715,57.8234,62149.0
2019-03-18 10:00:00,66.94,66.95,66.87,66.93,57160.0,57.8234,57.832,57.7629,57.8147,57160.0
2019-03-18 10:10:00,66.94,66.97,66.9,66.91,34409.0,57.8234,57.8493,57.7888,57.7974,34409.0
2019-03-18 10:20:00,66.91,66.96,66.88,66.94,47397.0,57.7974,57.8406,57.7715,57.8234,47397.0
2019-03-18 10:30:00,66.93,66.99,66.88,66.88,41654.0,57.8147,57.8666,57.7715,57.7715,41654.0
2019-03-18 10:40:00,66.88,66.89,66.8,66.86,39958.0,57.7715,57.7802,57.7024,57.7543,39958.0
2019-03-18 10:50:00,66.86,66.89,66.74,66.78,33877.0,57.7543,57.7802,57.6506,57.6852,33877.0
2019-03-18 11:00:00,66.78,66.79,66.72,66.75,41798.0,57.6852,57.6938,57.6333,57.6592,41798.0
2019-03-18 11:10:00,66.76,66.76,66.59,66.6,40241.0,57.6679,57.6679,57.521,57.5297,40241.0
2019-03-18 11:20:00,66.6,66.62,66.51,66.52,56377.0,57.5297,57.5469,57.4519,57.4606,56377.0
2019-03-18 11:30:00,66.53,66.54,66.45,66.45,70052.0,57.4692,57.4778,57.4001,57.4001,70052.0
2019-03-18 11:40:00,66.45,66.48,66.42,66.46,147351.0,57.4001,57.426,57.3742,57.4087,147351.0
2019-03-18 11:50:00,66.46,66.46,66.37,66.39,37727.0,57.4087,57.4087,57.331,57.3483,37727.0
2019-03-18 12:00:00,66.39,66.41,66.35,66.38,32854.0,57.3483,57.3655,57.3137,57.3396,32854.0
2019-03-18 12:10:00,66.39,66.43,66.37,66.43,35278.0,57.3483,57.3828,57.331,57.3828,35278.0
2019-03-18 12:20:00,66.43,66.49,66.41,66.42,28816.0,57.3828,57.4346,57.3655,57.3742,28816.0
2019-03-18 12:30:00,66.43,66.44,66.34,66.34,32776.0,57.3828,57.3915,57.3051,57.3051,32776.0
2019-03-18 12:40:00,66.34,66.39,66.33,66.35,32724.0,57.3051,57.3483,57.2964,57.3137,32724.0
2019-03-18 12:50:00,66.35,66.38,66.29,66.31,42877.0,57.3137,57.3396,57.2619,57.2792,42877.0
2019-03-18 13:00:00,66.31,66.32,66.27,66.28,28917.0,57.2792,57.2878,57.2446,57.2532,28917.0
2019-03-18 13:10:00,66.27,66.28,66.24,66.25,21605.0,57.2446,57.2532,57.2187,57.2273,21605.0
2019-03-18 13:20:00,66.26,66.3,66.25,66.28,29697.0,57.236,57.2705,57.2273,57.2532,29697.0
2019-03-18 13:30:00,66.28,66.29,66.25,66.26,27834.0,57.2532,57.2619,57.2273,57.236,27834.0
2019-03-18 13:40:00,66.26,66.27,66.21,66.23,46266.0,57.236,57.2446,57.1928,57.2101,46266.0
2019-03-18 13:50:00,66.23,66.23,66.18,66.22,56304.0,57.2101,57.2101,57.1669,57.2014,56304.0
2019-03-18 14:00:00,66.22,66.27,66.15,66.26,54050.0,57.2014,57.2446,57.141,57.236,54050.0
2019-03-18 14:10:00,66.26,66.26,66.2,66.22,30667.0,57.236,57.236,57.1841,57.2014,30667.0
2019-03-18 14:20:00,66.21,66.22,66.17,66.17,40876.0,57.1928,57.2014,57.1582,57.1582,40876.0
2019-03-18 14:30:00,66.17,66.21,66.13,66.19,66150.0,57.1582,57.1928,57.1237,57.1755,66150.0
2019-03-18 14:40:00,66.19,66.33,66.18,66.25,53530.0,57.1755,57.2964,57.1669,57.2273,53530.0
2019-03-18 14:50:00,66.25,66.26,66.18,66.2,54645.0,57.2273,57.236,57.1669,57.1841,54645.0
2019-03-18 15:00:00,66.2,66.2,66.14,66.14,37727.0,57.1841,57.1841,57.1323,57.1323,37727.0
2019-03-18 15:10:00,66.14,66.18,66.14,66.16,64226.0,57.1323,57.1669,57.1323,57.1496,64226.0
2019-03-18 15:20:00,66.17,66.17,66.1,66.11,55617.0,57.1582,57.1582,57.0978,57.1064,55617.0
2019-03-18 15:30:00,66.11,66.18,66.1,66.12,86168.0,57.1064,57.1669,57.0978,57.115,86168.0
2019-03-18 15:40:00,66.12,66.32,66.11,66.25,165809.0,57.115,57.2878,57.1064,57.2273,165809.0
2019-03-18 15:50:00,66.25,66.29,66.23,66.28,236929.0,57.2273,57.2619,57.2101,57.2532,236929.0
2019-03-19 09:30:00,66.21,66.21,65.67,65.69,255892.0,57.1928,57.1928,56.7263,56.7436,255892.0
2019-03-19 09:40:00,65.69,65.69,65.56,65.58,151144.0,56.7436,56.7436,56.6313,56.6486,151144.0
2019-03-19 09:50:00,65.59,65.64,65.55,65.59,111782.0,56.6572,56.7004,56.6227,56.6572,111782.0
2019-03-19 10:00:00,65.59,65.78,65.58,65.78,115094.0,56.6572,56.8213,56.6486,56.8213,115094.0
2019-03-19 10:10:00,65.78,65.87,65.72,65.87,93433.0,56.8213,56.8991,56.7695,56.8991,93433.0
2019-03-19 10:20:00,65.87,65.87,65.73,65.74,68097.0,56.8991,56.8991,56.7782,56.7868,68097.0
2019-03-19 10:30:00,65.73,65.78,65.69,65.75,40259.0,56.7782,56.8213,56.7436,56.7954,40259.0
2019-03-19 10:40:00,65.75,65.75,65.57,65.59,159399.0,56.7954,56.7954,56.6399,56.6572,159399.0
2019-03-19 10:50:00,65.59,65.61,65.43,65.48,134510.0,56.6572,56.6745,56.519,56.5622,134510.0
2019-03-19 11:00:00,65.48,65.62,65.47,65.62,63148.0,56.5622,56.6831,56.5536,56.6831,63148.0
2019-03-19 11:10:00,65.62,65.63,65.57,65.58,62613.0,56.6831,56.6918,56.6399,56.6486,62613.0
2019-03-19 11:20:00,65.58,65.71,65.55,65.7,144793.0,56.6486,56.7609,56.6227,56.7522,144793.0
2019-03-19 11:30:00,65.7,65.73,65.64,65.7,90011.0,56.7522,56.7782,56.7004,56.7522,90011.0
2019-03-19 11:40:00,65.71,65.89,65.69,65.87,116780.0,56.7609,56.9164,56.7436,56.8991,116780.0
2019-03-19 11:50:00,65.88,65.99,65.87,65.97,47923.0,56.9077,57.0027,56.8991,56.9855,47923.0
2019-03-19 12:00:00,65.98,66.0,65.91,65.92,26301.0,56.9941,57.0114,56.9336,56.9423,26301.0
2019-03-19 12:10:00,65.92,65.92,65.8,65.82,38381.0,56.9423,56.9423,56.8386,56.8559,38381.0
2019-03-19 12:20:00,65.81,65.88,65.81,65.87,38977.0,56.8473,56.9077,56.8473,56.8991,38977.0
2019-03-19 12:30:00,65.87,65.9,65.79,65.82,62703.0,56.8991,56.925,56.83,56.8559,62703.0
2019-03-19 12:40:00,65.81,65.85,65.71,65.72,68571.0,56.8473,56.8818,56.7609,56.7695,68571.0
2019-03-19 12:50:00,65.72,65.85,65.72,65.84,74274.0,56.7695,56.8818,56.7695,56.8732,74274.0
2019-03-19 13:00:00,65.85,65.91,65.79,65.86,148709.0,56.8818,56.9336,56.83,56.8904,148709.0
2019-03-19 13:10:00,65.87,66.02,65.86,65.99,42606.0,56.8991,57.0287,56.8904,57.0027,42606.0
2019-03-19 13:20:00,65.99,66.03,65.95,65.98,31894.0,57.0027,57.0373,56.9682,56.9941,31894.0
2019-03-19 13:30:00,65.98,66.0,65.93,65.93,26729.0,56.9941,57.0114,56.9509,56.9509,26729.0
2019-03-19 13:40:00,65.94,65.95,65.91,65.92,24757.0,56.9596,56.9682,56.9336,56.9423,24757.0
2019-03-19 13:50:00,65.92,65.92,65.83,65.84,35504.0,56.9423,56.9423,56.8645,56.8732,35504.0
2019-03-19 14:00:00,65.84,65.9,65.83,65.86,33606.0,56.8732,56.925,56.8645,56.8904,33606.0
2019-03-19 14:10:00,65.85,65.85,65.78,65.8,51850.0,56.8818,56.8818,56.8213,56.8386,51850.0
2019-03-19 14:20:00,65.81,65.82,65.71,65.78,37767.0,56.8473,56.8559,56.7609,56.8213,37767.0
2019-03-19 14:30:00,65.78,65.9,65.78,65.85,47806.0,56.8213,56.925,56.8213,56.8818,47806.0
2019-03-19 14:40:00,65.86,65.86,65.81,65.82,57707.0,56.8904,56.8904,56.8473,56.8559,57707.0
2019-03-19 14:50:00,65.83,65.83,65.71,65.73,42327.0,56.8645,56.8645,56.7609,56.7782,42327.0
2019-03-19 15:00:00,65.73,65.79,65.7,65.74,40462.0,56.7782,56.83,56.7522,56.7868,40462.0
2019-03-19 15:10:00,65.74,65.74,65.65,65.66,52343.0,56.7868,56.7868,56.709,56.7177,52343.0
2019-03-19 15:20:00,65.66,65.66,65.6,65.65,48847.0,56.7177,56.7177,56.6659,56.709,48847.0
2019-03-19 15:30:00,65.64,65.75,65.63,65.71,107957.0,56.7004,56.7954,56.6918,56.7609,107957.0
2019-03-19 15:40:00,65.7,65.7,65.55,65.65,152603.0,56.7522,56.7522,56.6227,56.709,152603.0
2019-03-19 15:50:00,65.65,65.8,65.58,65.77,429006.0,56.709,56.8386,56.6486,56.8127,429006.0
2019-03-20 09:30:00,65.88,65.88,65.5,65.59,86879.0,56.9077,56.9077,56.5795,56.6572,86879.0
2019-03-20 09:40:00,65.59,65.68,65.55,65.59,43766.0,56.6572,56.735,56.6227,56.6572,43766.0
2019-03-20 09:50:00,65.59,65.6,65.26,65.26,79240.0,56.6572,56.6659,56.3722,56.3722,79240.0
2019-03-20 10:00:00,65.26,65.3,65.2,65.22,89981.0,56.3722,56.4067,56.3203,56.3376,89981.0
2019-03-20 10:10:00,65.21,65.35,65.17,65.19,82854.0,56.329,56.4499,56.2944,56.3117,82854.0
2019-03-20 10:20:00,65.19,65.2,65.02,65.02,88143.0,56.3117,56.3203,56.1648,56.1648,88143.0
2019-03-20 10:30:00,65.02,65.04,64.97,65.0,80969.0,56.1648,56.1821,56.1217,56.1476,80969.0
2019-03-20 10:40:00,65.0,65.04,64.93,64.94,62077.0,56.1476,56.1821,56.0871,56.0957,62077.0
2019-03-20 10:50:00,64.94,65.0,64.91,64.99,42830.0,56.0957,56.1476,56.0698,56.1389,42830.0
2019-03-20 11:00:00,65.0,65.05,64.96,64.97,45677.0,56.1476,56.1908,56.113,56.1217,45677.0
2019-03-20 11:10:00,64.96,64.98,64.91,64.98,63139.0,56.113,56.1303,56.0698,56.1303,63139.0
2019-03-20 11:20:00,64.97,65.12,64.97,65.11,65273.0,56.1217,56.2512,56.1217,56.2426,65273.0
2019-03-20 11:30:00,65.12,65.12,65.01,65.04,87427.0,56.2512,56.2512,56.1562,56.1821,87427.0
2019-03-20 11:40:00,65.05,65.11,65.01,65.11,36220.0,56.1908,56.2426,56.1562,56.2426,36220.0
2019-03-20 11:50:00,65.12,65.2,65.11,65.17,36582.0,56.2512,56.3203,56.2426,56.2944,36582.0
2019-03-20 12:00:00,65.17,65.18,65.09,65.12,38425.0,56.2944,56.3031,56.2253,56.2512,38425.0
2019-03-20 12:10:00,65.12,65.15,65.11,65.14,23680.0,56.2512,56.2771,56.2426,56.2685,23680.0
2019-03-20 12:20:00,65.14,65.15,65.09,65.12,33256.0,56.2685,56.2771,56.2253,56.2512,33256.0
2019-03-20 12:30:00,65.12,65.13,64.98,65.05,51844.0,56.2512,56.2599,56.1303,56.1908,51844.0
2019-03-20 12:40:00,65.05,65.08,65.01,65.03,29690.0,56.1908,56.2167,56.1562,56.1735,29690.0
2019-03-20 12:50:00,65.03,65.07,65.02,65.06,35444.0,56.1735,56.208,56.1648,56.1994,35444.0
2019-03-20 13:00:00,65.06,65.06,64.95,64.95,29455.0,56.1994,56.1994,56.1044,56.1044,29455.0
2019-03-20 13:10:00,64.96,64.99,64.95,64.95,47309.0,56.113,56.1389,56.1044,56.1044,47309.0
2019-03-20 13:20:00,64.95,65.04,64.94,65.03,34536.0,56.1044,56.1821,56.0957,56.1735,34536.0
2019-03-20 13:30:00,65.03,65.04,64.95,64.95,40420.0,56.1735,56.1821,56.1044,56.1044,40420.0
2019-03-20 13:40:00,64.96,64.96,64.92,64.92,21864.0,56.113,56.113,56.0785,56.0785,21864.0
2019-03-20 13:50:00,64.92,64.96,64.89,64.95,41585.0,56.0785,56.113,56.0526,56.1044,41585.0
2019-03-20 14:00:00,65.01,65.28,65.01,65.15,83162.0,56.1562,56.3894,56.1562,56.2771,83162.0
2019-03-20 14:10:00,65.16,65.23,65.11,65.2,64650.0,56.2858,56.3462,56.2426,56.3203,64650.0
2019-03-20 14:20:00,65.2,65.44,65.18,65.43,78590.0,56.3203,56.5276,56.3031,56.519,78590.0
2019-03-20 14:30:00,65.42,65.46,65.36,65.4,50007.0,56.5104,56.5449,56.4585,56.4931,50007.0
2019-03-20 14:40:00,65.39,65.42,65.32,65.37,64230.0,56.4845,56.5104,56.424,56.4672,64230.0
2019-03-20 14:50:00,65.37,65.4,65.32,65.39,62520.0,56.4672,56.4931,56.424,56.4845,62520.0
2019-03-20 15:00:00,65.39,65.41,65.26,65.31,79542.0,56.4845,56.5017,56.3722,56.4154,79542.0
2019-03-20 15:10:00,65.31,65.33,65.25,65.26,61167.0,56.4154,56.4326,56.3635,56.3722,61167.0
2019-03-20 15:20:00,65.26,65.29,65.21,65.23,76661.0,56.3722,56.3981,56.329,56.3462,76661.0
2019-03-20 15:30:00,65.22,65.23,65.04,65.06,120489.0,56.3376,56.3462,56.1821,56.1994,120489.0
2019-03-20 15:40:00,65.07,65.18,65.03,65.13,148819.0,56.208,56.3031,56.1735,56.2599,148819.0
2019-03-20 15:50:00,65.12,65.17,65.05,65.1,314103.0,56.2512,56.2944,56.1908,56.234,314103.0
2019-03-21 09:30:00,65.0,65.31,64.95,65.3,82251.0,56.1476,56.4154,56.1044,56.4067,82251.0
2019-03-21 09:40:00,65.31,65.43,65.29,65.38,70903.0,56.4154,56.519,56.3981,56.4758,70903.0
2019-03-21 09:50:00,65.38,65.4,65.28,65.28,64054.0,56.4758,56.4931,56.3894,56.3894,64054.0
2019-03-21 10:00:00,65.29,65.45,65.27,65.44,54182.0,56.3981,56.5363,56.3808,56.5276,54182.0
2019-03-21 10:10:00,65.44,65.44,65.36,65.37,38797.0,56.5276,56.5276,56.4585,56.4672,38797.0
2019-03-21 10:20:00,65.37,65.48,65.36,65.43,47968.0,56.4672,56.5622,56.4585,56.519,47968.0
2019-03-21 10:30:00,65.43,65.47,65.4,65.47,36125.0,56.519,56.5536,56.4931,56.5536,36125.0
2019-03-21 10:40:00,65.46,65.53,65.44,65.48,43178.0,56.5449,56.6054,56.5276,56.5622,43178.0
2019-03-21 10:50:00,65.49,65.57,65.47,65.56,39147.0,56.5708,56.6399,56.5536,56.6313,39147.0
2019-03-21 11:00:00,65.57,65.68,65.57,65.62,77193.0,56.6399,56.735,56.6399,56.6831,77193.0
2019-03-21 11:10:00,65.62,65.65,65.56,65.64,48558.0,56.6831,56.709,56.6313,56.7004,48558.0
2019-03-21 11:20:00,65.65,65.68,65.6,65.61,48273.0,56.709,56.735,56.6659,56.6745,48273.0
2019-03-21 11:30:00,65.62,65.73,65.61,65.67,33445.0,56.6831,56.7782,56.6745,56.7263,33445.0
2019-03-21 11:40:00,65.67,65.79,65.66,65.77,35694.0,56.7263,56.83,56.7177,56.8127,35694.0
2019-03-21 11:50:00,65.77,65.95,65.75,65.95,76481.0,56.8127,56.9682,56.7954,56.9682,76481.0
2019-03-21 12:00:00,65.95,65.95,65.88,65.88,59308.0,56.9682,56.9682,56.9077,56.9077,59308.0
2019-03-21 12:10:00,65.89,65.93,65.84,65.84,28472.0,56.9164,56.9509,56.8732,56.8732,28472.0
2019-03-21 12:20:00,65.84,65.84,65.68,65.7,39952.0,56.8732,56.8732,56.735,56.7522,39952.0
2019-03-21 12:30:00,65.7,65.73,65.67,65.7,26651.0,56.7522,56.7782,56.7263,56.7522,26651.0
2019-03-21 12:40:00,65.7,65.75,65.7,65.72,24632.0,56.7522,56.7954,56.7522,56.7695,24632.0
2019-03-21 12:50:00,65.72,65.75,65.68,65.74,24820.0,56.7695,56.7954,56.735,56.7868,24820.0
2019-03-21 13:00:00,65.75,65.83,65.74,65.81,29071.0,56.7954,56.8645,56.7868,56.8473,29071.0
2019-03-21 13:10:00,65.81,65.83,65.74,65.77,28435.0,56.8473,56.8645,56.7868,56.8127,28435.0
2019-03-21 13:20:00,65.76,65.76,65.7,65.74,21255.0,56.8041,56.8041,56.7522,56.7868,21255.0
2019-03-21 13:30:00,65.74,65.75,65.66,65.66,24394.0,56.7868,56.7954,56.7177,56.7177,24394.0
2019-03-21 13:40:00,65.67,65.7,65.6,65.63,34824.0,56.7263,56.7522,56.6659,56.6918,34824.0
2019-03-21 13:50:00,65.64,65.72,65.63,65.65,30010.0,56.7004,56.7695,56.6918,56.709,30010.0
2019-03-21 14:00:00,65.65,65.7,65.6,65.63,49903.0,56.709,56.7522,56.6659,56.6918,49903.0
2019-03-21 14:10:00,65.64,65.74,65.63,65.69,37823.0,56.7004,56.7868,56.6918,56.7436,37823.0
2019-03-21 14:20:00,65.68,65.75,65.64,65.75,37812.0,56.735,56.7954,56.7004,56.7954,37812.0
2019-03-21 14:30:00,65.75,65.84,65.74,65.84,38746.0,56.7954,56.8732,56.7868,56.8732,38746.0
2019-03-21 14:40:00,65.84,65.84,65.79,65.84,38124.0,56.8732,56.8732,56.83,56.8732,38124.0
2019-03-21 14:50:00,65.83,65.85,65.77,65.79,41128.0,56.8645,56.8818,56.8127,56.83,41128.0
2019-03-21 15:00:00,65.8,65.89,65.79,65.85,82711.0,56.8386,56.9164,56.83,56.8818,82711.0
2019-03-21 15:10:00,65.86,65.87,65.68,65.76,50788.0,56.8904,56.8991,56.735,56.8041,50788.0
2019-03-21 15:20:00,65.76,65.8,65.73,65.77,46825.0,56.8041,56.8386,56.7782,56.8127,46825.0
2019-03-21 15:30:00,65.77,65.85,65.76,65.84,88696.0,56.8127,56.8818,56.8041,56.8732,88696.0
2019-03-21 15:40:00,65.83,65.9,65.77,65.78,82835.0,56.8645,56.925,56.8127,56.8213,82835.0
2019-03-21 15:50:00,65.78,65.85,65.76,65.82,231051.0,56.8213,56.8818,56.8041,56.8559,231051.0
2019-03-22 09:30:00,65.78,66.34,65.2,66.25,156998.0,56.8213,57.3051,56.3203,57.2273,156998.0
2019-03-22 09:40:00,66.23,66.43,66.18,66.22,67869.0,57.2101,57.3828,57.1669,57.2014,67869.0
2019-03-22 09:50:00,66.22,66.36,66.22,66.36,68677.0,57.2014,57.3224,57.2014,57.3224,68677.0
2019-03-22 10:00:00,66.35,66.44,66.33,66.41,78249.0,57.3137,57.3915,57.2964,57.3655,78249.0
2019-03-22 10:10:00,66.41,66.43,66.27,66.31,42536.0,57.3655,57.3828,57.2446,57.2792,42536.0
2019-03-22 10:20:00,66.31,66.35,66.21,66.22,42347.0,57.2792,57.3137,57.1928,57.2014,42347.0
2019-03-22 10:30:00,66.22,66.35,66.19,66.33,43510.0,57.2014,57.3137,57.1755,57.2964,43510.0
2019-03-22 10:40:00,66.33,66.35,66.16,66.17,51371.0,57.2964,57.3137,57.1496,57.1582,51371.0
2019-03-22 10:50:00,66.17,66.21,66.11,66.12,38934.0,57.1582,57.1928,57.1064,57.115,38934.0
2019-03-22 11:00:00,66.12,66.21,66.11,66.19,34831.0,57.115,57.1928,57.1064,57.1755,34831.0
2019-03-22 11:10:00,66.19,66.27,66.11,66.25,46671.0,57.1755,57.2446,57.1064,57.2273,46671.0
2019-03-22 11:20:00,66.25,66.33,66.19,66.32,50816.0,57.2273,57.2964,57.1755,57.2878,50816.0
2019-03-22 11:30:00,66.31,66.36,66.2,66.22,39401.0,57.2792,57.3224,57.1841,57.2014,39401.0
2019-03-22 11:40:00,66.22,66.24,66.13,66.2,40498.0,57.2014,57.2187,57.1237,57.1841,40498.0
2019-03-22 11:50:00,66.2,66.2,66.03,66.03,55927.0,57.1841,57.1841,57.0373,57.0373,55927.0
2019-03-22 12:00:00,66.04,66.15,66.03,66.06,33773.0,57.0459,57.141,57.0373,57.0632,33773.0
2019-03-22 12:10:00,66.06,66.14,66.0,66.08,35637.0,57.0632,57.1323,57.0114,57.0805,35637.0
2019-03-22 12:20:00,66.07,66.15,66.06,66.08,24376.0,57.0718,57.141,57.0632,57.0805,24376.0
2019-03-22 12:30:00,66.07,66.13,66.03,66.03,25161.0,57.0718,57.1237,57.0373,57.0373,25161.0
2019-03-22 12:40:00,66.03,66.03,65.91,65.96,35511.0,57.0373,57.0373,56.9336,56.9768,35511.0
2019-03-22 12:50:00,65.95,66.0,65.92,65.97,28518.0,56.9682,57.0114,56.9423,56.9855,28518.0
2019-03-22 13:00:00,65.95,66.06,65.94,65.99,27234.0,56.9682,57.0632,56.9596,57.0027,27234.0
2019-03-22 13:10:00,65.99,66.06,65.94,66.01,21698.0,57.0027,57.0632,56.9596,57.02,21698.0
2019-03-22 13:20:00,66.01,66.04,65.96,66.02,25688.0,57.02,57.0459,56.9768,57.0287,25688.0
2019-03-22 13:30:00,66.01,66.08,65.99,65.99,51255.0,57.02,57.0805,57.0027,57.0027,51255.0
2019-03-22 13:40:00,66.0,66.05,65.98,66.0,27599.0,57.0114,57.0546,56.9941,57.0114,27599.0
2019-03-22 13:50:00,66.01,66.04,65.93,65.94,28278.0,57.02,57.0459,56.9509,56.9596,28278.0
2019-03-22 14:00:00,65.95,66.04,65.9,65.96,103552.0,56.9682,57.0459,56.925,56.9768,103552.0
2019-03-22 14:10:00,65.95,66.06,65.91,66.03,51773.0,56.9682,57.0632,56.9336,57.0373,51773.0
2019-03-22 14:20:00,66.03,66.11,66.03,66.09,31290.0,57.0373,57.1064,57.0373,57.0891,31290.0
2019-03-22 14:30:00,66.08,66.1,66.02,66.06,34044.0,57.0805,57.0978,57.0287,57.0632,34044.0
2019-03-22 14:40:00,66.06,66.13,66.05,66.11,28870.0,57.0632,57.1237,57.0546,57.1064,28870.0
2019-03-22 14:50:00,66.1,66.16,66.09,66.11,19082.0,57.0978,57.1496,57.0891,57.1064,19082.0
2019-03-22 15:00:00,66.12,66.17,66.08,66.15,33471.0,57.115,57.1582,57.0805,57.141,33471.0
2019-03-22 15:10:00,66.15,66.16,66.05,66.08,40857.0,57.141,57.1496,57.0546,57.0805,40857.0
2019-03-22 15:20:00,66.08,66.15,66.05,66.06,62305.0,57.0805,57.141,57.0546,57.0632,62305.0
2019-03-22 15:30:00,66.05,66.08,65.98,66.04,98624.0,57.0546,57.0805,56.9941,57.0459,98624.0
2019-03-22 15:40:00,66.03,66.13,65.95,66.13,106831.0,57.0373,57.1237,56.9682,57.1237,106831.0
2019-03-22 15:50:00,66.13,66.15,65.98,66.0,253384.0,57.1237,57.141,56.9941,57.0114,253384.0
2019-03-25 09:30:00,65.91,66.21,65.9,65.9,90448.0,56.9336,57.1928,56.925,56.925,90448.0
2019-03-25 09:40:00,65.91,65.97,65.83,65.93,55735.0,56.9336,56.9855,56.8645,56.9509,55735.0
2019-03-25 09:50:00,65.93,66.0,65.84,65.85,56914.0,56.9509,57.0114,56.8732,56.8818,56914.0
2019-03-25 10:00:00,65.85,66.01,65.83,65.99,64561.0,56.8818,57.02,56.8645,57.0027,64561.0
2019-03-25 10:10:00,65.98,65.99,65.9,65.9,82810.0,56.9941,57.0027,56.925,56.925,82810.0
2019-03-25 10:20:00,65.89,65.98,65.85,65.97,86759.0,56.9164,56.9941,56.8818,56.9855,86759.0
2019-03-25 10:30:00,65.96,66.02,65.95,65.97,56304.0,56.9768,57.0287,56.9682,56.9855,56304.0
2019-03-25 10:40:00,65.97,66.12,65.96,66.1,36228.0,56.9855,57.115,56.9768,57.0978,36228.0
2019-03-25 10:50:00,66.11,66.23,66.11,66.19,43400.0,57.1064,57.2101,57.1064,57.1755,43400.0
2019-03-25 11:00:00,66.19,66.23,66.12,66.21,33875.0,57.1755,57.2101,57.115,57.1928,33875.0
2019-03-25 11:10:00,66.22,66.27,66.15,66.26,41846.0,57.2014,57.2446,57.141,57.236,41846.0
2019-03-25 11:20:00,66.26,66.31,66.2,66.31,59683.0,57.236,57.2792,57.1841,57.2792,59683.0
2019-03-25 11:30:00,66.31,66.4,66.29,66.39,34327.0,57.2792,57.3569,57.2619,57.3483,34327.0
2019-03-25 11:40:00,66.39,66.39,66.22,66.22,46951.0,57.3483,57.3483,57.2014,57.2014,46951.0
2019-03-25 11:50:00,66.22,66.25,66.19,66.23,32515.0,57.2014,57.2273,57.1755,57.2101,32515.0
2019-03-25 12:00:00,66.22,66.45,66.2,66.44,59110.0,57.2014,57.4001,57.1841,57.3915,59110.0
2019-03-25 12:10:00,66.43,66.45,66.38,66.42,52123.0,57.3828,57.4001,57.3396,57.3742,52123.0
2019-03-25 12:20:00,66.41,66.48,66.41,66.45,37662.0,57.3655,57.426,57.3655,57.4001,37662.0
2019-03-25 12:30:00,66.44,66.46,66.3,66.3,42380.0,57.3915,57.4087,57.2705,57.2705,42380.0
2019-03-25 12:40:00,66.31,66.33,66.26,66.33,37005.0,57.2792,57.2964,57.236,57.2964,37005.0
2019-03-25 12:50:00,66.33,66.37,66.32,66.36,32533.0,57.2964,57.331,57.2878,57.3224,32533.0
2019-03-25 13:00:00,66.36,66.37,66.28,66.37,31441.0,57.3224,57.331,57.2532,57.331,31441.0
2019-03-25 13:10:00,66.36,66.46,66.36,66.41,33196.0,57.3224,57.4087,57.3224,57.3655,33196.0
2019-03-25 13:20:00,66.41,66.42,66.33,66.37,37376.0,57.3655,57.3742,57.2964,57.331,37376.0
2019-03-25 13:30:00,66.37,66.42,66.34,66.4,34915.0,57.331,57.3742,57.3051,57.3569,34915.0
2019-03-25 13:40:00,66.39,66.39,66.23,66.28,41182.0,57.3483,57.3483,57.2101,57.2532,41182.0
2019-03-25 13:50:00,66.28,66.29,66.21,66.25,39307.0,57.2532,57.2619,57.1928,57.2273,39307.0
2019-03-25 14:00:00,66.25,66.3,66.23,66.26,37957.0,57.2273,57.2705,57.2101,57.236,37957.0
2019-03-25 14:10:00,66.26,66.3,66.18,66.2,72436.0,57.236,57.2705,57.1669,57.1841,72436.0
2019-03-25 14:20:00,66.21,66.24,66.19,66.22,40126.0,57.1928,57.2187,57.1755,57.2014,40126.0
2019-03-25 14:30:00,66.23,66.3,66.21,66.3,50033.0,57.2101,57.2705,57.1928,57.2705,50033.0
2019-03-25 14:40:00,66.3,66.39,66.29,66.33,40653.0,57.2705,57.3483,57.2619,57.2964,40653.0
2019-03-25 14:50:00,66.33,66.4,66.32,66.39,46284.0,57.2964,57.3569,57.2878,57.3483,46284.0
2019-03-25 15:00:00,66.39,66.41,66.32,66.37,38393.0,57.3483,57.3655,57.2878,57.331,38393.0
2019-03-25 15:10:00,66.37,66.46,66.3,66.33,97573.0,57.331,57.4087,57.2705,57.2964,97573.0
2019-03-25 15:20:00,66.31,66.41,66.27,66.34,84100.0,57.2792,57.3655,57.2446,57.3051,84100.0
2019-03-25 15:30:00,66.34,66.37,66.25,66.27,130973.0,57.3051,57.331,57.2273,57.2446,130973.0
2019-03-25 15:40:00,66.27,66.35,66.25,66.28,79223.0,57.2446,57.3137,57.2273,57.2532,79223.0
2019-03-25 15:50:00,66.28,66.37,66.26,66.27,255728.0,57.2532,57.331,57.236,57.2446,255728.0
2019-03-26 09:30:00,66.61,66.81,66.47,66.76,97113.0,57.5383,57.7111,57.4174,57.6679,97113.0
2019-03-26 09:40:00,66.8,67.06,66.79,67.01,123893.0,57.7024,57.927,57.6938,57.8838,123893.0
2019-03-26 09:50:00,67.02,67.09,66.95,66.96,92738.0,57.8925,57.9529,57.832,57.8406,92738.0
2019-03-26 10:00:00,66.96,67.07,66.92,67.03,69250.0,57.8406,57.9357,57.8061,57.9011,69250.0
2019-03-26 10:10:00,67.03,67.05,66.98,67.01,51338.0,57.9011,57.9184,57.8579,57.8838,51338.0
2019-03-26 10:20:00,67.0,67.05,66.98,67.04,48124.0,57.8752,57.9184,57.8579,57.9097,48124.0
2019-03-26 10:30:00,67.04,67.12,66.99,67.12,42273.0,57.9097,57.9788,57.8666,57.9788,42273.0
2019-03-26 10:40:00,67.12,67.17,67.11,67.16,45083.0,57.9788,58.022,57.9702,58.0134,45083.0
2019-03-26 10:50:00,67.16,67.25,67.15,67.23,60455.0,58.0134,58.0911,58.0048,58.0739,60455.0
2019-03-26 11:00:00,67.22,67.28,67.21,67.24,41083.0,58.0652,58.1171,58.0566,58.0825,41083.0
2019-03-26 11:10:00,67.24,67.31,67.24,67.25,42308.0,58.0825,58.143,58.0825,58.0911,42308.0
2019-03-26 11:20:00,67.24,67.31,67.21,67.22,30870.0,58.0825,58.143,58.0566,58.0652,30870.0
2019-03-26 11:30:00,67.21,67.24,67.21,67.23,38761.0,58.0566,58.0825,58.0566,58.0739,38761.0
2019-03-26 11:40:00,67.23,67.26,67.2,67.22,28544.0,58.0739,58.0998,58.048,58.0652,28544.0
2019-03-26 11:50:00,67.21,67.23,67.04,67.05,42575.0,58.0566,58.0739,57.9097,57.9184,42575.0
2019-03-26 12:00:00,67.06,67.12,67.02,67.03,49966.0,57.927,57.9788,57.8925,57.9011,49966.0
2019-03-26 12:10:00,67.03,67.05,67.01,67.05,16747.0,57.9011,57.9184,57.8838,57.9184,16747.0
2019-03-26 12:20:00,67.05,67.06,67.02,67.03,29912.0,57.9184,57.927,57.8925,57.9011,29912.0
2019-03-26 12:30:00,67.04,67.08,67.03,67.03,21969.0,57.9097,57.9443,57.9011,57.9011,21969.0
2019-03-26 12:40:00,67.03,67.04,66.95,66.96,39154.0,57.9011,57.9097,57.832,57.8406,39154.0
2019-03-26 12:50:00,66.96,67.02,66.96,67.01,19524.0,57.8406,57.8925,57.8406,57.8838,19524.0
2019-03-26 13:00:00,67.01,67.04,66.94,66.94,28941.0,57.8838,57.9097,57.8234,57.8234,28941.0
2019-03-26 13:10:00,66.94,66.96,66.92,66.95,14708.0,57.8234,57.8406,57.8061,57.832,14708.0
2019-03-26 13:20:00,66.94,66.95,66.84,66.87,30114.0,57.8234,57.832,57.737,57.7629,30114.0
2019-03-26 13:30:00,66.86,66.87,66.8,66.84,19743.0,57.7543,57.7629,57.7024,57.737,19743.0
2019-03-26 13:40:00,66.84,66.89,66.84,66.85,18596.0,57.737,57.7802,57.737,57.7456,18596.0
2019-03-26 13:50:00,66.84,66.86,66.77,66.8,29357.0,57.737,57.7543,57.6765,57.7024,29357.0
2019-03-26 14:00:00,66.81,66.91,66.8,66.87,38336.0,57.7111,57.7974,57.7024,57.7629,38336.0
2019-03-26 14:10:00,66.87,66.87,66.8,66.83,26416.0,57.7629,57.7629,57.7024,57.7283,26416.0
2019-03-26 14:20:00,66.83,66.85,66.8,66.82,21258.0,57.7283,57.7456,57.7024,57.7197,21258.0
2019-03-26 14:30:00,66.81,66.87,66.76,66.87,28043.0,57.7111,57.7629,57.6679,57.7629,28043.0
2019-03-26 14:40:00,66.86,66.91,66.84,66.89,26878.0,57.7543,57.7974,57.737,57.7802,26878.0
2019-03-26 14:50:00,66.89,66.89,66.79,66.88,23017.0,57.7802,57.7802,57.6938,57.7715,23017.0
2019-03-26 15:00:00,66.87,66.93,66.86,66.89,27142.0,57.7629,57.8147,57.7543,57.7802,27142.0
2019-03-26 15:10:00,66.88,66.93,66.86,66.88,33956.0,57.7715,57.8147,57.7543,57.7715,33956.0
2019-03-26 15:20:00,66.88,66.9,66.82,66.86,38325.0,57.7715,57.7888,57.7197,57.7543,38325.0
2019-03-26 15:30:00,66.85,66.91,66.84,66.85,49706.0,57.7456,57.7974,57.737,57.7456,49706.0
2019-03-26 15:40:00,66.85,66.87,66.78,66.84,59820.0,57.7456,57.7629,57.6852,57.737,59820.0
2019-03-26 15:50:00,66.84,67.0,66.81,66.92,156792.0,57.737,57.8752,57.7111,57.8061,156792.0
2019-03-27 09:30:00,67.03,67.35,66.93,67.05,132429.0,57.9011,58.1775,57.8147,57.9184,132429.0
2019-03-27 09:40:00,67.03,67.05,66.88,66.91,50672.0,57.9011,57.9184,57.7715,57.7974,50672.0
2019-03-27 09:50:00,66.94,67.04,66.75,66.8,50254.0,57.8234,57.9097,57.6592,57.7024,50254.0
2019-03-27 10:00:00,66.8,66.87,66.77,66.87,27389.0,57.7024,57.7629,57.6765,57.7629,27389.0
2019-03-27 10:10:00,66.87,66.88,66.79,66.84,24914.0,57.7629,57.7715,57.6938,57.737,24914.0
2019-03-27 10:20:00,66.85,66.86,66.77,66.83,34260.0,57.7456,57.7543,57.6765,57.7283,34260.0
2019-03-27 10:30:00,66.82,66.92,66.82,66.84,44474.0,57.7197,57.8061,57.7197,57.737,44474.0
2019-03-27 10:40:00,66.84,66.88,66.69,66.69,185456.0,57.737,57.7715,57.6074,57.6074,185456.0
2019-03-27 10:50:00,66.69,66.69,66.58,66.61,46308.0,57.6074,57.6074,57.5124,57.5383,46308.0
2019-03-27 11:00:00,66.62,66.7,66.59,66.67,73396.0,57.5469,57.616,57.521,57.5901,73396.0
2019-03-27 11:10:00,66.66,66.73,66.61,66.61,84875.0,57.5815,57.642,57.5383,57.5383,84875.0
2019-03-27 11:20:00,66.6,66.63,66.48,66.51,78559.0,57.5297,57.5556,57.426,57.4519,78559.0
2019-03-27 11:30:00,66.51,66.59,66.47,66.58,42910.0,57.4519,57.521,57.4174,57.5124,42910.0
2019-03-27 11:40:00,66.59,66.63,66.52,66.59,32566.0,57.521,57.5556,57.4606,57.521,32566.0
2019-03-27 11:50:00,66.59,66.65,66.53,66.63,36207.0,57.521,57.5729,57.4692,57.5556,36207.0
2019-03-27 12:00:00,66.63,66.69,66.58,66.65,34526.0,57.5556,57.6074,57.5124,57.5729,34526.0
2019-03-27 12:10:00,66.65,66.77,66.65,66.77,67688.0,57.5729,57.6765,57.5729,57.6765,67688.0
2019-03-27 12:20:00,66.77,66.83,66.69,66.72,50853.0,57.6765,57.7283,57.6074,57.6333,50853.0
2019-03-27 12:30:00,66.71,66.76,66.7,66.7,39840.0,57.6247,57.6679,57.616,57.616,39840.0
2019-03-27 12:40:00,66.7,66.83,66.68,66.78,27984.0,57.616,57.7283,57.5988,57.6852,27984.0
2019-03-27 12:50:00,66.78,66.86,66.77,66.84,35214.0,57.6852,57.7543,57.6765,57.737,35214.0
2019-03-27 13:00:00,66.84,66.86,66.71,66.71,20478.0,57.737,57.7543,57.6247,57.6247,20478.0
2019-03-27 13:10:00,66.7,66.88,66.7,66.85,22709.0,57.616,57.7715,57.616,57.7456,22709.0
2019-03-27 13:20:00,66.86,66.91,66.85,66.89,15723.0,57.7543,57.7974,57.7456,57.7802,15723.0
2019-03-27 13:30:00,66.9,66.91,66.82,66.85,26534.0,57.7888,57.7974,57.7197,57.7456,26534.0
2019-03-27 13:40:00,66.85,66.9,66.85,66.9,15107.0,57.7456,57.7888,57.7456,57.7888,15107.0
2019-03-27 13:50:00,66.9,66.98,66.89,66.96,27959.0,57.7888,57.8579,57.7802,57.8406,27959.0
2019-03-27 14:00:00,66.96,66.99,66.9,66.98,47003.0,57.8406,57.8666,57.7888,57.8579,47003.0
2019-03-27 14:10:00,66.98,67.02,66.94,66.94,36804.0,57.8579,57.8925,57.8234,57.8234,36804.0
2019-03-27 14:20:00,66.94,67.02,66.91,67.02,26754.0,57.8234,57.8925,57.7974,57.8925,26754.0
2019-03-27 14:30:00,67.02,67.06,66.89,66.9,42911.0,57.8925,57.927,57.7802,57.7888,42911.0
2019-03-27 14:40:00,66.9,66.94,66.86,66.92,30401.0,57.7888,57.8234,57.7543,57.8061,30401.0
2019-03-27 14:50:00,66.92,66.96,66.9,66.94,25989.0,57.8061,57.8406,57.7888,57.8234,25989.0
2019-03-27 15:00:00,66.95,66.96,66.86,66.88,31198.0,57.832,57.8406,57.7543,57.7715,31198.0
2019-03-27 15:10:00,66.89,66.96,66.87,66.96,26641.0,57.7802,57.8406,57.7629,57.8406,26641.0
2019-03-27 15:20:00,66.96,66.98,66.93,66.97,32485.0,57.8406,57.8579,57.8147,57.8493,32485.0
2019-03-27 15:30:00,66.99,67.04,66.97,66.98,54397.0,57.8666,57.9097,57.8493,57.8579,54397.0
2019-03-27 15:40:00,66.99,67.02,66.92,66.97,74851.0,57.8666,57.8925,57.8061,57.8493,74851.0
2019-03-27 15:50:00,66.97,67.02,66.82,67.0,318636.0,57.8493,57.8925,57.7197,57.8752,318636.0
2019-03-28 09:30:00,67.12,67.4,67.12,67.37,78013.0,57.9788,58.2207,57.9788,58.1948,78013.0
2019-03-28 09:40:00,67.36,67.48,67.27,67.27,37188.0,58.1862,58.2898,58.1084,58.1084,37188.0
2019-03-28 09:50:00,67.26,67.36,67.2,67.28,84158.0,58.0998,58.1862,58.048,58.1171,84158.0
2019-03-28 10:00:00,67.28,67.35,67.21,67.35,38550.0,58.1171,58.1775,58.0566,58.1775,38550.0
2019-03-28 10:10:00,67.35,67.48,67.33,67.44,77118.0,58.1775,58.2898,58.1602,58.2553,77118.0
2019-03-28 10:20:00,67.44,67.47,67.42,67.46,37973.0,58.2553,58.2812,58.238,58.2725,37973.0
2019-03-28 10:30:00,67.47,67.49,67.35,67.36,32780.0,58.2812,58.2985,58.1775,58.1862,32780.0
2019-03-28 10:40:00,67.36,67.37,67.24,67.27,31591.0,58.1862,58.1948,58.0825,58.1084,31591.0
2019-03-28 10:50:00,67.26,67.43,67.22,67.36,54531.0,58.0998,58.2466,58.0652,58.1862,54531.0
2019-03-28 11:00:00,67.37,67.44,67.35,67.4,64138.0,58.1948,58.2553,58.1775,58.2207,64138.0
2019-03-28 11:10:00,67.4,67.46,67.34,67.34,29743.0,58.2207,58.2725,58.1689,58.1689,29743.0
2019-03-28 11:20:00,67.34,67.56,67.33,67.43,126432.0,58.1689,58.3589,58.1602,58.2466,126432.0
2019-03-28 11:30:00,67.42,67.47,67.34,67.44,149080.0,58.238,58.2812,58.1689,58.2553,149080.0
2019-03-28 11:40:00,67.44,67.48,67.25,67.29,74471.0,58.2553,58.2898,58.0911,58.1257,74471.0
2019-03-28 11:50:00,67.29,67.32,67.17,67.23,30607.0,58.1257,58.1516,58.022,58.0739,30607.0
2019-03-28 12:00:00,67.23,67.25,67.2,67.23,20655.0,58.0739,58.0911,58.048,58.0739,20655.0
2019-03-28 12:10:00,67.23,67.3,67.2,67.3,34411.0,58.0739,58.1343,58.048,58.1343,34411.0
2019-03-28 12:20:00,67.31,67.38,67.3,67.36,33160.0,58.143,58.2034,58.1343,58.1862,33160.0
2019-03-28 12:30:00,67.37,67.48,67.35,67.45,69185.0,58.1948,58.2898,58.1775,58.2639,69185.0
2019-03-28 12:40:00,67.45,67.45,67.32,67.34,32162.0,58.2639,58.2639,58.1516,58.1689,32162.0
2019-03-28 12:50:00,67.34,67.38,67.33,67.33,19860.0,58.1689,58.2034,58.1602,58.1602,19860.0
2019-03-28 13:00:00,67.34,67.36,67.32,67.34,19987.0,58.1689,58.1862,58.1516,58.1689,19987.0
2019-03-28 13:10:00,67.34,67.35,67.28,67.28,17391.0,58.1689,58.1775,58.1171,58.1171,17391.0
2019-03-28 13:20:00,67.28,67.31,67.28,67.3,24234.0,58.1171,58.143,58.1171,58.1343,24234.0
2019-03-28 13:30:00,67.3,67.36,67.28,67.3,36968.0,58.1343,58.1862,58.1171,58.1343,36968.0
2019-03-28 13:40:00,67.31,67.31,67.28,67.29,18470.0,58.143,58.143,58.1171,58.1257,18470.0
2019-03-28 13:50:00,67.3,67.34,67.26,67.33,31338.0,58.1343,58.1689,58.0998,58.1602,31338.0
2019-03-28 14:00:00,67.33,67.35,67.3,67.3,22337.0,58.1602,58.1775,58.1343,58.1343,22337.0
2019-03-28 14:10:00,67.3,67.3,67.22,67.22,61809.0,58.1343,58.1343,58.0652,58.0652,61809.0
2019-03-28 14:20:00,67.22,67.24,67.21,67.22,29541.0,58.0652,58.0825,58.0566,58.0652,29541.0
2019-03-28 14:30:00,67.22,67.22,67.14,67.17,40497.0,58.0652,58.0652,57.9961,58.022,40497.0
2019-03-28 14:40:00,67.17,67.18,67.14,67.16,36567.0,58.022,58.0307,57.9961,58.0134,36567.0
2019-03-28 14:50:00,67.16,67.17,67.12,67.16,44016.0,58.0134,58.022,57.9788,58.0134,44016.0
2019-03-28 15:00:00,67.17,67.23,67.13,67.2,38333.0,58.022,58.0739,57.9875,58.048,38333.0
2019-03-28 15:10:00,67.2,67.28,67.18,67.28,77338.0,58.048,58.1171,58.0307,58.1171,77338.0
2019-03-28 15:20:00,67.27,67.3,67.24,67.25,51374.0,58.1084,58.1343,58.0825,58.0911,51374.0
2019-03-28 15:30:00,67.26,67.34,67.25,67.31,64146.0,58.0998,58.1689,58.0911,58.143,64146.0
2019-03-28 15:40:00,67.31,67.33,67.24,67.26,113332.0,58.143,58.1602,58.0825,58.0998,113332.0
2019-03-28 15:50:00,67.25,67.4,67.24,67.39,390913.0,58.0911,58.2207,58.0825,58.2121,390913.0
2019-03-29 09:30:00,67.5,67.87,67.37,67.76,156352.0,58.3071,58.6267,58.1948,58.5317,156352.0
2019-03-29 09:40:00,67.76,67.76,67.53,67.64,78795.0,58.5317,58.5317,58.333,58.428,78795.0
2019-03-29 09:50:00,67.64,67.76,67.63,67.64,51910.0,58.428,58.5317,58.4194,58.428,51910.0
2019-03-29 10:00:00,67.64,67.67,67.43,67.52,153589.0,58.428,58.4539,58.2466,58.3244,153589.0
2019-03-29 10:10:00,67.52,67.61,67.49,67.51,81600.0,58.3244,58.4021,58.2985,58.3157,81600.0
2019-03-29 10:20:00,67.5,67.63,67.49,67.62,53389.0,58.3071,58.4194,58.2985,58.4108,53389.0
2019-03-29 10:30:00,67.63,67.71,67.54,67.71,57274.0,58.4194,58.4885,58.3416,58.4885,57274.0
2019-03-29 10:40:00,67.72,67.72,67.54,67.62,68432.0,58.4971,58.4971,58.3416,58.4108,68432.0
2019-03-29 10:50:00,67.61,67.62,67.52,67.61,43455.0,58.4021,58.4108,58.3244,58.4021,43455.0
2019-03-29 11:00:00,67.59,67.69,67.57,67.61,49036.0,58.3848,58.4712,58.3676,58.4021,49036.0
2019-03-29 11:10:00,67.61,67.76,67.58,67.73,38276.0,58.4021,58.5317,58.3762,58.5058,38276.0
2019-03-29 11:20:00,67.73,67.8,67.72,67.8,42902.0,58.5058,58.5662,58.4971,58.5662,42902.0
2019-03-29 11:30:00,67.8,67.81,67.7,67.7,42495.0,58.5662,58.5749,58.4799,58.4799,42495.0
2019-03-29 11:40:00,67.71,67.85,67.68,67.84,50820.0,58.4885,58.6094,58.4626,58.6008,50820.0
2019-03-29 11:50:00,67.84,67.9,67.84,67.87,47248.0,58.6008,58.6526,58.6008,58.6267,47248.0
2019-03-29 12:00:00,67.87,67.88,67.82,67.84,45300.0,58.6267,58.6353,58.5835,58.6008,45300.0
2019-03-29 12:10:00,67.84,67.99,67.84,67.98,73451.0,58.6008,58.7304,58.6008,58.7217,73451.0
2019-03-29 12:20:00,67.98,68.05,67.87,67.88,110257.0,58.7217,58.7822,58.6267,58.6353,110257.0
2019-03-29 12:30:00,67.88,67.9,67.82,67.84,64391.0,58.6353,58.6526,58.5835,58.6008,64391.0
2019-03-29 12:40:00,67.86,67.95,67.85,67.95,47832.0,58.6181,58.6958,58.6094,58.6958,47832.0
2019-03-29 12:50:00,67.95,68.12,67.95,68.12,89009.0,58.6958,58.8427,58.6958,58.8427,89009.0
2019-03-29 13:00:00,68.12,68.12,68.08,68.11,44724.0,58.8427,58.8427,58.8081,58.834,44724.0
2019-03-29 13:10:00,68.11,68.11,68.01,68.03,57493.0,58.834,58.834,58.7476,58.7649,57493.0
2019-03-29 13:20:00,68.03,68.06,68.01,68.03,38470.0,58.7649,58.7908,58.7476,58.7649,38470.0
2019-03-29 13:30:00,68.02,68.06,68.02,68.06,35803.0,58.7563,58.7908,58.7563,58.7908,35803.0
2019-03-29 13:40:00,68.06,68.09,68.02,68.06,39447.0,58.7908,58.8167,58.7563,58.7908,39447.0
2019-03-29 13:50:00,68.05,68.1,68.05,68.09,24792.0,58.7822,58.8254,58.7822,58.8167,24792.0
2019-03-29 14:00:00,68.1,68.2,68.09,68.19,63611.0,58.8254,58.9118,58.8167,58.9031,63611.0
2019-03-29 14:10:00,68.18,68.25,68.16,68.17,50105.0,58.8945,58.955,58.8772,58.8858,50105.0
2019-03-29 14:20:00,68.16,68.21,68.15,68.17,58692.0,58.8772,58.9204,58.8686,58.8858,58692.0
2019-03-29 14:30:00,68.17,68.19,68.13,68.14,41611.0,58.8858,58.9031,58.8513,58.8599,41611.0
2019-03-29 14:40:00,68.14,68.21,68.13,68.2,81172.0,58.8599,58.9204,58.8513,58.9118,81172.0
2019-03-29 14:50:00,68.21,68.33,68.2,68.33,86385.0,58.9204,59.0241,58.9118,59.0241,86385.0
2019-03-29 15:00:00,68.34,68.45,68.34,68.44,89082.0,59.0327,59.1277,59.0327,59.1191,89082.0
2019-03-29 15:10:00,68.44,68.45,68.34,68.38,96454.0,59.1191,59.1277,59.0327,59.0672,96454.0
2019-03-29 15:20:00,68.38,68.38,68.23,68.34,91849.0,59.0672,59.0672,58.9377,59.0327,91849.0
2019-03-29 15:30:00,68.34,68.39,68.29,68.37,152752.0,59.0327,59.0759,58.9895,59.0586,152752.0
2019-03-29 15:40:00,68.37,68.44,68.33,68.4,252011.0,59.0586,59.1191,59.0241,59.0845,252011.0
2019-03-29 15:50:00,68.4,68.61,68.34,68.52,547298.0,59.0845,59.2659,59.0327,59.1882,547298.0
2019-04-01 09:30:00,68.38,68.52,68.06,68.06,212549.0,59.0672,59.1882,58.7908,58.7908,212549.0
2019-04-01 09:40:00,68.06,68.21,68.0,68.16,82214.0,58.7908,58.9204,58.739,58.8772,82214.0
2019-04-01 09:50:00,68.16,68.38,68.16,68.24,102588.0,58.8772,59.0672,58.8772,58.9463,102588.0
2019-04-01 10:00:00,68.25,68.31,68.02,68.05,77362.0,58.955,59.0068,58.7563,58.7822,77362.0
2019-04-01 10:10:00,68.05,68.22,67.96,67.96,72800.0,58.7822,58.929,58.7044,58.7044,72800.0
2019-04-01 10:20:00,67.95,68.01,67.92,67.97,104474.0,58.6958,58.7476,58.6699,58.7131,104474.0
2019-04-01 10:30:00,67.97,68.12,67.94,68.11,82729.0,58.7131,58.8427,58.6872,58.834,82729.0
2019-04-01 10:40:00,68.09,68.1,67.95,67.99,61290.0,58.8167,58.8254,58.6958,58.7304,61290.0
2019-04-01 10:50:00,68.0,68.11,67.99,68.08,57256.0,58.739,58.834,58.7304,58.8081,57256.0
2019-04-01 11:00:00,68.08,68.09,67.97,68.03,47483.0,58.8081,58.8167,58.7131,58.7649,47483.0
2019-04-01 11:10:00,68.02,68.02,67.93,67.93,65309.0,58.7563,58.7563,58.6785,58.6785,65309.0
2019-04-01 11:20:00,67.94,67.97,67.83,67.84,45961.0,58.6872,58.7131,58.5922,58.6008,45961.0
2019-04-01 11:30:00,67.84,68.08,67.84,68.06,58322.0,58.6008,58.8081,58.6008,58.7908,58322.0
2019-04-01 11:40:00,68.05,68.12,67.98,68.02,49818.0,58.7822,58.8427,58.7217,58.7563,49818.0
2019-04-01 11:50:00,68.01,68.07,67.91,67.94,58370.0,58.7476,58.7995,58.6613,58.6872,58370.0
2019-04-01 12:00:00,67.93,67.97,67.91,67.95,33986.0,58.6785,58.7131,58.6613,58.6958,33986.0
2019-04-01 12:10:00,67.95,68.11,67.93,68.11,58542.0,58.6958,58.834,58.6785,58.834,58542.0
2019-04-01 12:20:00,68.1,68.16,67.97,68.0,55650.0,58.8254,58.8772,58.7131,58.739,55650.0
2019-04-01 12:30:00,68.0,68.01,67.93,67.97,25131.0,58.739,58.7476,58.6785,58.7131,25131.0
2019-04-01 12:40:00,67.95,68.01,67.93,67.94,31861.0,58.6958,58.7476,58.6785,58.6872,31861.0
2019-04-01 12:50:00,67.94,68.06,67.91,68.06,35512.0,58.6872,58.7908,58.6613,58.7908,35512.0
2019-04-01 13:00:00,68.06,68.14,68.04,68.14,36978.0,58.7908,58.8599,58.7736,58.8599,36978.0
2019-04-01 13:10:00,68.14,68.15,68.02,68.06,88214.0,58.8599,58.8686,58.7563,58.7908,88214.0
2019-04-01 13:20:00,68.06,68.06,67.99,68.05,40380.0,58.7908,58.7908,58.7304,58.7822,40380.0
2019-04-01 13:30:00,68.05,68.08,68.0,68.08,103490.0,58.7822,58.8081,58.739,58.8081,103490.0
2019-04-01 13:40:00,68.08,68.08,68.01,68.02,42466.0,58.8081,58.8081,58.7476,58.7563,42466.0
2019-04-01 13:50:00,68.02,68.12,68.0,68.12,126157.0,58.7563,58.8427,58.739,58.8427,126157.0
2019-04-01 14:00:00,68.12,68.13,68.08,68.11,57085.0,58.8427,58.8513,58.8081,58.834,57085.0
2019-04-01 14:10:00,68.11,68.16,68.1,68.12,118116.0,58.834,58.8772,58.8254,58.8427,118116.0
2019-04-01 14:20:00,68.11,68.16,68.1,68.12,66325.0,58.834,58.8772,58.8254,58.8427,66325.0
2019-04-01 14:30:00,68.13,68.35,68.11,68.31,84828.0,58.8513,59.0413,58.834,59.0068,84828.0
2019-04-01 14:40:00,68.31,68.33,68.2,68.2,52159.0,59.0068,59.0241,58.9118,58.9118,52159.0
2019-04-01 14:50:00,68.21,68.23,68.13,68.14,65547.0,58.9204,58.9377,58.8513,58.8599,65547.0
2019-04-01 15:00:00,68.14,68.24,68.09,68.19,76023.0,58.8599,58.9463,58.8167,58.9031,76023.0
2019-04-01 15:10:00,68.18,68.23,68.15,68.19,49694.0,58.8945,58.9377,58.8686,58.9031,49694.0
2019-04-01 15:20:00,68.19,68.28,68.17,68.28,104447.0,58.9031,58.9809,58.8858,58.9809,104447.0
2019-04-01 15:30:00,68.28,68.28,68.19,68.22,91663.0,58.9809,58.9809,58.9031,58.929,91663.0
2019-04-01 15:40:00,68.22,68.26,68.18,68.2,105535.0,58.929,58.9636,58.8945,58.9118,105535.0
2019-04-01 15:50:00,68.2,68.35,68.18,68.29,430951.0,58.9118,59.0413,58.8945,58.9895,430951.0
2019-04-02 09:30:00,68.21,68.31,67.79,68.0,129471.0,58.9204,59.0068,58.5576,58.739,129471.0
2019-04-02 09:40:00,68.0,68.21,67.96,68.17,51737.0,58.739,58.9204,58.7044,58.8858,51737.0
2019-04-02 09:50:00,68.18,68.28,67.96,68.15,101494.0,58.8945,58.9809,58.7044,58.8686,101494.0
2019-04-02 10:00:00,68.16,68.16,67.95,68.0,102379.0,58.8772,58.8772,58.6958,58.739,102379.0
2019-04-02 10:10:00,68.0,68.2,68.0,68.16,36997.0,58.739,58.9118,58.739,58.8772,36997.0
2019-04-02 10:20:00,68.16,68.2,68.1,68.1,66167.0,58.8772,58.9118,58.8254,58.8254,66167.0
2019-04-02 10:30:00,68.11,68.15,68.08,68.13,149727.0,58.834,58.8686,58.8081,58.8513,149727.0
2019-04-02 10:40:00,68.12,68.17,68.04,68.17,46477.0,58.8427,58.8858,58.7736,58.8858,46477.0
2019-04-02 10:50:00,68.18,68.27,68.13,68.16,49492.0,58.8945,58.9722,58.8513,58.8772,49492.0
2019-04-02 11:00:00,68.15,68.2,68.12,68.15,40737.0,58.8686,58.9118,58.8427,58.8686,40737.0
2019-04-02 11:10:00,68.15,68.15,68.1,68.13,36166.0,58.8686,58.8686,58.8254,58.8513,36166.0
2019-04-02 11:20:00,68.12,68.23,68.1,68.23,40023.0,58.8427,58.9377,58.8254,58.9377,40023.0
2019-04-02 11:30:00,68.23,68.24,68.1,68.11,36051.0,58.9377,58.9463,58.8254,58.834,36051.0
2019-04-02 11:40:00,68.11,68.29,68.11,68.28,42554.0,58.834,58.9895,58.834,58.9809,42554.0
2019-04-02 11:50:00,68.29,68.38,68.29,68.31,74121.0,58.9895,59.0672,58.9895,59.0068,74121.0
2019-04-02 12:00:00,68.31,68.33,68.24,68.31,29169.0,59.0068,59.0241,58.9463,59.0068,29169.0
2019-04-02 12:10:00,68.31,68.36,68.3,68.34,32873.0,59.0068,59.05,58.9981,59.0327,32873.0
2019-04-02 12:20:00,68.32,68.33,68.21,68.25,26728.0,59.0154,59.0241,58.9204,58.955,26728.0
2019-04-02 12:30:00,68.25,68.31,68.24,68.31,24344.0,58.955,59.0068,58.9463,59.0068,24344.0
2019-04-02 12:40:00,68.31,68.34,68.3,68.32,34569.0,59.0068,59.0327,58.9981,59.0154,34569.0
2019-04-02 12:50:00,68.31,68.34,68.27,68.31,33887.0,59.0068,59.0327,58.9722,59.0068,33887.0
2019-04-02 13:00:00,68.31,68.38,68.31,68.36,34413.0,59.0068,59.0672,59.0068,59.05,34413.0
2019-04-02 13:10:00,68.35,68.42,68.34,68.37,38542.0,59.0413,59.1018,59.0327,59.0586,38542.0
2019-04-02 13:20:00,68.37,68.45,68.37,68.45,36817.0,59.0586,59.1277,59.0586,59.1277,36817.0
2019-04-02 13:30:00,68.44,68.55,68.43,68.52,43624.0,59.1191,59.2141,59.1104,59.1882,43624.0
2019-04-02 13:40:00,68.53,68.54,68.45,68.45,41124.0,59.1968,59.2055,59.1277,59.1277,41124.0
2019-04-02 13:50:00,68.45,68.53,68.44,68.48,30442.0,59.1277,59.1968,59.1191,59.1536,30442.0
2019-04-02 14:00:00,68.47,68.54,68.46,68.48,41962.0,59.145,59.2055,59.1364,59.1536,41962.0
2019-04-02 14:10:00,68.47,68.52,68.46,68.51,23274.0,59.145,59.1882,59.1364,59.1795,23274.0
2019-04-02 14:20:00,68.5,68.53,68.48,68.49,34074.0,59.1709,59.1968,59.1536,59.1623,34074.0
2019-04-02 14:30:00,68.49,68.53,68.49,68.5,28851.0,59.1623,59.1968,59.1623,59.1709,28851.0
2019-04-02 14:40:00,68.5,68.51,68.49,68.5,24414.0,59.1709,59.1795,59.1623,59.1709,24414.0
2019-04-02 14:50:00,68.5,68.57,68.5,68.56,43242.0,59.1709,59.2314,59.1709,59.2227,43242.0
2019-04-02 15:00:00,68.56,68.67,68.56,68.66,102920.0,59.2227,59.3178,59.2227,59.3091,102920.0
2019-04-02 15:10:00,68.65,68.68,68.54,68.55,78664.0,59.3005,59.3264,59.2055,59.2141,78664.0
2019-04-02 15:20:00,68.55,68.56,68.42,68.45,72472.0,59.2141,59.2227,59.1018,59.1277,72472.0
2019-04-02 15:30:00,68.45,68.52,68.4,68.52,108858.0,59.1277,59.1882,59.0845,59.1882,108858.0
2019-04-02 15:40:00,68.52,68.53,68.42,68.45,97972.0,59.1882,59.1968,59.1018,59.1277,97972.0
2019-04-02 15:50:00,68.45,68.54,68.35,68.38,347917.0,59.1277,59.2055,59.0413,59.0672,347917.0
2019-04-03 09:30:00,68.22,68.27,67.62,67.67,136288.0,58.929,58.9722,58.4108,58.4539,136288.0
2019-04-03 09:40:00,67.66,68.07,67.65,68.07,107493.0,58.4453,58.7995,58.4367,58.7995,107493.0
2019-04-03 09:50:00,68.05,68.06,67.8,67.8,103987.0,58.7822,58.7908,58.5662,58.5662,103987.0
2019-04-03 10:00:00,67.79,68.03,67.72,67.99,83208.0,58.5576,58.7649,58.4971,58.7304,83208.0
2019-04-03 10:10:00,68.01,68.01,67.85,67.89,64879.0,58.7476,58.7476,58.6094,58.644,64879.0
2019-04-03 10:20:00,67.89,67.93,67.82,67.92,106824.0,58.644,58.6785,58.5835,58.6699,106824.0
2019-04-03 10:30:00,67.92,67.99,67.88,67.9,50307.0,58.6699,58.7304,58.6353,58.6526,50307.0
2019-04-03 10:40:00,67.9,67.9,67.75,67.77,51124.0,58.6526,58.6526,58.523,58.5403,51124.0
2019-04-03 10:50:00,67.78,67.86,67.78,67.86,68255.0,58.549,58.6181,58.549,58.6181,68255.0
2019-04-03 11:00:00,67.86,67.94,67.85,67.89,60113.0,58.6181,58.6872,58.6094,58.644,60113.0
2019-04-03 11:10:00,67.89,67.89,67.79,67.84,108891.0,58.644,58.644,58.5576,58.6008,108891.0
2019-04-03 11:20:00,67.85,67.91,67.82,67.88,69983.0,58.6094,58.6613,58.5835,58.6353,69983.0
2019-04-03 11:30:00,67.88,67.99,67.86,67.98,90945.0,58.6353,58.7304,58.6181,58.7217,90945.0
2019-04-03 11:40:00,67.98,68.02,67.9,67.91,65716.0,58.7217,58.7563,58.6526,58.6613,65716.0
2019-04-03 11:50:00,67.93,67.99,67.89,67.92,50663.0,58.6785,58.7304,58.644,58.6699,50663.0
2019-04-03 12:00:00,67.92,67.96,67.9,67.92,39523.0,58.6699,58.7044,58.6526,58.6699,39523.0
2019-04-03 12:10:00,67.93,67.94,67.84,67.86,53002.0,58.6785,58.6872,58.6008,58.6181,53002.0
2019-04-03 12:20:00,67.85,67.9,67.83,67.84,84521.0,58.6094,58.6526,58.5922,58.6008,84521.0
2019-04-03 12:30:00,67.84,67.92,67.83,67.86,56488.0,58.6008,58.6699,58.5922,58.6181,56488.0
2019-04-03 12:40:00,67.86,67.88,67.81,67.81,29624.0,58.6181,58.6353,58.5749,58.5749,29624.0
2019-04-03 12:50:00,67.81,67.85,67.77,67.81,81035.0,58.5749,58.6094,58.5403,58.5749,81035.0
2019-04-03 13:00:00,67.81,67.87,67.78,67.81,65398.0,58.5749,58.6267,58.549,58.5749,65398.0
2019-04-03 13:10:00,67.81,67.81,67.69,67.72,58995.0,58.5749,58.5749,58.4712,58.4971,58995.0
2019-04-03 13:20:00,67.73,67.76,67.69,67.7,66277.0,58.5058,58.5317,58.4712,58.4799,66277.0
2019-04-03 13:30:00,67.7,67.73,67.69,67.72,25224.0,58.4799,58.5058,58.4712,58.4971,25224.0
2019-04-03 13:40:00,67.72,67.74,67.66,67.69,42913.0,58.4971,58.5144,58.4453,58.4712,42913.0
2019-04-03 13:50:00,67.68,67.7,67.61,67.65,32656.0,58.4626,58.4799,58.4021,58.4367,32656.0
2019-04-03 14:00:00,67.64,67.69,67.6,67.69,49253.0,58.428,58.4712,58.3935,58.4712,49253.0
2019-04-03 14:10:00,67.66,67.68,67.56,67.59,81164.0,58.4453,58.4626,58.3589,58.3848,81164.0
2019-04-03 14:20:00,67.59,67.61,67.56,67.59,39160.0,58.3848,58.4021,58.3589,58.3848,39160.0
2019-04-03 14:30:00,67.58,67.66,67.56,67.64,31967.0,58.3762,58.4453,58.3589,58.428,31967.0
2019-04-03 14:40:00,67.64,67.76,67.62,67.76,46243.0,58.428,58.5317,58.4108,58.5317,46243.0
2019-04-03 14:50:00,67.76,67.76,67.7,67.73,38436.0,58.5317,58.5317,58.4799,58.5058,38436.0
2019-04-03 15:00:00,67.72,67.77,67.67,67.69,54141.0,58.4971,58.5403,58.4539,58.4712,54141.0
2019-04-03 15:10:00,67.68,67.7,67.62,67.63,59649.0,58.4626,58.4799,58.4108,58.4194,59649.0
2019-04-03 15:20:00,67.64,67.72,67.6,67.71,100402.0,58.428,58.4971,58.3935,58.4885,100402.0
2019-04-03 15:30:00,67.7,67.77,67.68,67.74,82952.0,58.4799,58.5403,58.4626,58.5144,82952.0
2019-04-03 15:40:00,67.74,67.82,67.7,67.75,138920.0,58.5144,58.5835,58.4799,58.523,138920.0
2019-04-03 15:50:00,67.75,67.83,67.71,67.81,409471.0,58.523,58.5922,58.4885,58.5749,409471.0
2019-04-04 09:30:00,68.0,68.0,67.59,67.62,108102.0,58.739,58.739,58.3848,58.4108,108102.0
2019-04-04 09:40:00,67.61,67.71,67.53,67.6,74688.0,58.4021,58.4885,58.333,58.3935,74688.0
2019-04-04 09:50:00,67.58,67.61,67.45,67.56,76240.0,58.3762,58.4021,58.2639,58.3589,76240.0
2019-04-04 10:00:00,67.55,67.59,67.44,67.45,44295.0,58.3503,58.3848,58.2553,58.2639,44295.0
2019-04-04 10:10:00,67.45,67.5,67.41,67.44,51245.0,58.2639,58.3071,58.2294,58.2553,51245.0
2019-04-04 10:20:00,67.43,67.59,67.43,67.59,56216.0,58.2466,58.3848,58.2466,58.3848,56216.0
2019-04-04 10:30:00,67.6,67.6,67.45,67.53,34175.0,58.3935,58.3935,58.2639,58.333,34175.0
2019-04-04 10:40:00,67.52,67.52,67.46,67.48,30262.0,58.3244,58.3244,58.2725,58.2898,30262.0
2019-04-04 10:50:00,67.49,67.61,67.49,67.61,39873.0,58.2985,58.4021,58.2985,58.4021,39873.0
2019-04-04 11:00:00,67.61,67.62,67.57,67.58,57242.0,58.4021,58.4108,58.3676,58.3762,57242.0
2019-04-04 11:10:00,67.59,67.61,67.51,67.52,33974.0,58.3848,58.4021,58.3157,58.3244,33974.0
2019-04-04 11:20:00,67.51,67.52,67.43,67.51,54757.0,58.3157,58.3244,58.2466,58.3157,54757.0
2019-04-04 11:30:00,67.51,67.51,67.29,67.3,41527.0,58.3157,58.3157,58.1257,58.1343,41527.0
2019-04-04 11:40:00,67.3,67.35,67.29,67.3,50761.0,58.1343,58.1775,58.1257,58.1343,50761.0
2019-04-04 11:50:00,67.29,67.32,67.25,67.27,47455.0,58.1257,58.1516,58.0911,58.1084,47455.0
2019-04-04 12:00:00,67.26,67.41,67.26,67.38,40817.0,58.0998,58.2294,58.0998,58.2034,40817.0
2019-04-04 12:10:00,67.37,67.38,67.25,67.3,34185.0,58.1948,58.2034,58.0911,58.1343,34185.0
2019-04-04 12:20:00,67.31,67.37,67.31,67.32,28759.0,58.143,58.1948,58.143,58.1516,28759.0
2019-04-04 12:30:00,67.31,67.44,67.3,67.42,34803.0,58.143,58.2553,58.1343,58.238,34803.0
2019-04-04 12:40:00,67.42,67.46,67.4,67.42,30291.0,58.238,58.2725,58.2207,58.238,30291.0
2019-04-04 12:50:00,67.42,67.45,67.39,67.42,23413.0,58.238,58.2639,58.2121,58.238,23413.0
2019-04-04 13:00:00,67.42,67.49,67.4,67.44,27355.0,58.238,58.2985,58.2207,58.2553,27355.0
2019-04-04 13:10:00,67.44,67.48,67.41,67.46,28595.0,58.2553,58.2898,58.2294,58.2725,28595.0
2019-04-04 13:20:00,67.47,67.47,67.38,67.39,38188.0,58.2812,58.2812,58.2034,58.2121,38188.0
2019-04-04 13:30:00,67.39,67.45,67.38,67.42,21506.0,58.2121,58.2639,58.2034,58.238,21506.0
2019-04-04 13:40:00,67.41,67.42,67.36,67.4,42060.0,58.2294,58.238,58.1862,58.2207,42060.0
2019-04-04 13:50:00,67.4,67.41,67.38,67.4,34638.0,58.2207,58.2294,58.2034,58.2207,34638.0
2019-04-04 14:00:00,67.4,67.41,67.38,67.4,36970.0,58.2207,58.2294,58.2034,58.2207,36970.0
2019-04-04 14:10:00,67.41,67.45,67.4,67.44,33288.0,58.2294,58.2639,58.2207,58.2553,33288.0
2019-04-04 14:20:00,67.44,67.47,67.37,67.42,44777.0,58.2553,58.2812,58.1948,58.238,44777.0
2019-04-04 14:30:00,67.41,67.46,67.4,67.41,35113.0,58.2294,58.2725,58.2207,58.2294,35113.0
2019-04-04 14:40:00,67.42,67.52,67.41,67.51,38894.0,58.238,58.3244,58.2294,58.3157,38894.0
2019-04-04 14:50:00,67.52,67.54,67.46,67.48,36198.0,58.3244,58.3416,58.2725,58.2898,36198.0
2019-04-04 15:00:00,67.49,67.54,67.48,67.5,44316.0,58.2985,58.3416,58.2898,58.3071,44316.0
2019-04-04 15:10:00,67.49,67.59,67.49,67.58,43003.0,58.2985,58.3848,58.2985,58.3762,43003.0
2019-04-04 15:20:00,67.59,67.59,67.52,67.55,38158.0,58.3848,58.3848,58.3244,58.3503,38158.0
2019-04-04 15:30:00,67.55,67.7,67.54,67.61,81654.0,58.3503,58.4799,58.3416,58.4021,81654.0
2019-04-04 15:40:00,67.62,67.64,67.51,67.56,81372.0,58.4108,58.428,58.3157,58.3589,81372.0
2019-04-04 15:50:00,67.55,67.66,67.54,67.55,260757.0,58.3503,58.4453,58.3416,58.3503,260757.0
2019-04-05 09:30:00,67.54,67.7,67.46,67.58,70012.0,58.3416,58.4799,58.2725,58.3762,70012.0
2019-04-05 09:40:00,67.58,67.72,67.53,67.57,46530.0,58.3762,58.4971,58.333,58.3676,46530.0
2019-04-05 09:50:00,67.56,67.68,67.49,67.51,46237.0,58.3589,58.4626,58.2985,58.3157,46237.0
2019-04-05 10:00:00,67.53,67.6,67.45,67.6,39760.0,58.333,58.3935,58.2639,58.3935,39760.0
2019-04-05 10:10:00,67.6,67.79,67.6,67.71,32590.0,58.3935,58.5576,58.3935,58.4885,32590.0
2019-04-05 10:20:00,67.71,67.84,67.67,67.83,24917.0,58.4885,58.6008,58.4539,58.5922,24917.0
2019-04-05 10:30:00,67.84,67.86,67.7,67.72,28326.0,58.6008,58.6181,58.4799,58.4971,28326.0
2019-04-05 10:40:00,67.72,67.77,67.65,67.72,40251.0,58.4971,58.5403,58.4367,58.4971,40251.0
2019-04-05 10:50:00,67.73,67.76,67.68,67.72,34211.0,58.5058,58.5317,58.4626,58.4971,34211.0
2019-04-05 11:00:00,67.72,67.79,67.67,67.67,77401.0,58.4971,58.5576,58.4539,58.4539,77401.0
2019-04-05 11:10:00,67.68,67.74,67.63,67.73,68305.0,58.4626,58.5144,58.4194,58.5058,68305.0
2019-04-05 11:20:00,67.73,67.73,67.59,67.62,27738.0,58.5058,58.5058,58.3848,58.4108,27738.0
2019-04-05 11:30:00,67.62,67.66,67.58,67.65,19590.0,58.4108,58.4453,58.3762,58.4367,19590.0
2019-04-05 11:40:00,67.65,67.7,67.6,67.62,16059.0,58.4367,58.4799,58.3935,58.4108,16059.0
2019-04-05 11:50:00,67.61,67.7,67.6,67.67,12553.0,58.4021,58.4799,58.3935,58.4539,12553.0
2019-04-05 12:00:00,67.66,67.74,67.64,67.67,17839.0,58.4453,58.5144,58.428,58.4539,17839.0
2019-04-05 12:10:00,67.67,67.68,67.62,67.66,15672.0,58.4539,58.4626,58.4108,58.4453,15672.0
2019-04-05 12:20:00,67.66,67.66,67.56,67.58,24036.0,58.4453,58.4453,58.3589,58.3762,24036.0
2019-04-05 12:30:00,67.58,67.67,67.57,67.62,24508.0,58.3762,58.4539,58.3676,58.4108,24508.0
2019-04-05 12:40:00,67.62,67.65,67.6,67.63,18394.0,58.4108,58.4367,58.3935,58.4194,18394.0
2019-04-05 12:50:00,67.63,67.63,67.6,67.62,13186.0,58.4194,58.4194,58.3935,58.4108,13186.0
2019-04-05 13:00:00,67.62,67.67,67.56,67.67,32156.0,58.4108,58.4539,58.3589,58.4539,32156.0
2019-04-05 13:10:00,67.67,67.71,67.66,67.7,14541.0,58.4539,58.4885,58.4453,58.4799,14541.0
2019-04-05 13:20:00,67.7,67.71,67.64,67.67,67464.0,58.4799,58.4885,58.428,58.4539,67464.0
2019-04-05 13:30:00,67.67,67.73,67.65,67.72,28641.0,58.4539,58.5058,58.4367,58.4971,28641.0
2019-04-05 13:40:00,67.72,67.75,67.71,67.73,11580.0,58.4971,58.523,58.4885,58.5058,11580.0
2019-04-05 13:50:00,67.73,67.77,67.71,67.76,14562.0,58.5058,58.5403,58.4885,58.5317,14562.0
2019-04-05 14:00:00,67.76,67.81,67.74,67.78,15791.0,58.5317,58.5749,58.5144,58.549,15791.0
2019-04-05 14:10:00,67.79,67.82,67.71,67.73,25926.0,58.5576,58.5835,58.4885,58.5058,25926.0
2019-04-05 14:20:00,67.73,67.77,67.7,67.77,20597.0,58.5058,58.5403,58.4799,58.5403,20597.0
2019-04-05 14:30:00,67.77,67.79,67.72,67.76,19362.0,58.5403,58.5576,58.4971,58.5317,19362.0
2019-04-05 14:40:00,67.76,67.83,67.76,67.83,18807.0,58.5317,58.5922,58.5317,58.5922,18807.0
2019-04-05 14:50:00,67.82,67.82,67.76,67.8,22119.0,58.5835,58.5835,58.5317,58.5662,22119.0
2019-04-05 15:00:00,67.81,67.82,67.74,67.75,26593.0,58.5749,58.5835,58.5144,58.523,26593.0
2019-04-05 15:10:00,67.72,67.77,67.71,67.77,16832.0,58.4971,58.5403,58.4885,58.5403,16832.0
2019-04-05 15:20:00,67.77,67.87,67.76,67.83,50948.0,58.5403,58.6267,58.5317,58.5922,50948.0
2019-04-05 15:30:00,67.82,67.89,67.81,67.83,64690.0,58.5835,58.644,58.5749,58.5922,64690.0
2019-04-05 15:40:00,67.82,67.86,67.79,67.84,64830.0,58.5835,58.6181,58.5576,58.6008,64830.0
2019-04-05 15:50:00,67.85,67.92,67.81,67.9,188536.0,58.6094,58.6699,58.5749,58.6526,188536.0
2019-04-08 09:30:00,68.05,68.18,67.86,67.95,74595.0,58.7822,58.8945,58.6181,58.6958,74595.0
2019-04-08 09:40:00,67.92,68.07,67.76,67.83,71862.0,58.6699,58.7995,58.5317,58.5922,71862.0
2019-04-08 09:50:00,67.84,67.92,67.76,67.86,20901.0,58.6008,58.6699,58.5317,58.6181,20901.0
2019-04-08 10:00:00,67.86,67.98,67.85,67.95,33008.0,58.6181,58.7217,58.6094,58.6958,33008.0
2019-04-08 10:10:00,67.96,68.06,67.94,68.0,45762.0,58.7044,58.7908,58.6872,58.739,45762.0
2019-04-08 10:20:00,67.98,68.02,67.93,67.95,40401.0,58.7217,58.7563,58.6785,58.6958,40401.0
2019-04-08 10:30:00,67.95,68.03,67.94,67.98,20901.0,58.6958,58.7649,58.6872,58.7217,20901.0
2019-04-08 10:40:00,67.98,68.02,67.92,67.92,70633.0,58.7217,58.7563,58.6699,58.6699,70633.0
2019-04-08 10:50:00,67.92,67.95,67.86,67.87,34953.0,58.6699,58.6958,58.6181,58.6267,34953.0
2019-04-08 11:00:00,67.87,68.05,67.87,68.02,34562.0,58.6267,58.7822,58.6267,58.7563,34562.0
2019-04-08 11:10:00,68.04,68.07,67.99,68.04,27845.0,58.7736,58.7995,58.7304,58.7736,27845.0
2019-04-08 11:20:00,68.05,68.1,68.02,68.06,25439.0,58.7822,58.8254,58.7563,58.7908,25439.0
2019-04-08 11:30:00,68.05,68.11,68.05,68.09,24617.0,58.7822,58.834,58.7822,58.8167,24617.0
2019-04-08 11:40:00,68.09,68.1,67.99,68.02,20213.0,58.8167,58.8254,58.7304,58.7563,20213.0
2019-04-08 11:50:00,68.02,68.09,67.99,68.09,36215.0,58.7563,58.8167,58.7304,58.8167,36215.0
2019-04-08 12:00:00,68.09,68.1,68.03,68.07,23169.0,58.8167,58.8254,58.7649,58.7995,23169.0
2019-04-08 12:10:00,68.07,68.07,68.0,68.02,16881.0,58.7995,58.7995,58.739,58.7563,16881.0
2019-04-08 12:20:00,68.03,68.06,68.0,68.04,15568.0,58.7649,58.7908,58.739,58.7736,15568.0
2019-04-08 12:30:00,68.05,68.06,68.02,68.03,16806.0,58.7822,58.7908,58.7563,58.7649,16806.0
2019-04-08 12:40:00,68.02,68.04,67.97,67.98,14144.0,58.7563,58.7736,58.7131,58.7217,14144.0
2019-04-08 12:50:00,67.98,68.02,67.96,67.98,17903.0,58.7217,58.7563,58.7044,58.7217,17903.0
2019-04-08 13:00:00,67.98,67.99,67.92,67.94,20062.0,58.7217,58.7304,58.6699,58.6872,20062.0
2019-04-08 13:10:00,67.94,67.97,67.92,67.96,15573.0,58.6872,58.7131,58.6699,58.7044,15573.0
2019-04-08 13:20:00,67.96,67.97,67.91,67.92,17072.0,58.7044,58.7131,58.6613,58.6699,17072.0
2019-04-08 13:30:00,67.92,68.01,67.91,67.98,11597.0,58.6699,58.7476,58.6613,58.7217,11597.0
2019-04-08 13:40:00,67.98,68.0,67.95,67.99,10367.0,58.7217,58.739,58.6958,58.7304,10367.0
2019-04-08 13:50:00,67.99,68.05,67.97,68.03,25258.0,58.7304,58.7822,58.7131,58.7649,25258.0
2019-04-08 14:00:00,68.03,68.06,67.99,68.01,22910.0,58.7649,58.7908,58.7304,58.7476,22910.0
2019-04-08 14:10:00,68.01,68.03,67.95,67.99,21068.0,58.7476,58.7649,58.6958,58.7304,21068.0
2019-04-08 14:20:00,67.99,68.01,67.95,68.0,17865.0,58.7304,58.7476,58.6958,58.739,17865.0
2019-04-08 14:30:00,68.0,68.09,67.99,68.06,33631.0,58.739,58.8167,58.7304,58.7908,33631.0
2019-04-08 14:40:00,68.06,68.07,68.01,68.02,16338.0,58.7908,58.7995,58.7476,58.7563,16338.0
2019-04-08 14:50:00,68.02,68.05,67.99,68.02,24954.0,58.7563,58.7822,58.7304,58.7563,24954.0
2019-04-08 15:00:00,68.03,68.03,67.96,67.98,24217.0,58.7649,58.7649,58.7044,58.7217,24217.0
2019-04-08 15:10:00,67.98,67.99,67.94,67.95,20727.0,58.7217,58.7304,58.6872,58.6958,20727.0
2019-04-08 15:20:00,67.95,67.97,67.93,67.97,26950.0,58.6958,58.7131,58.6785,58.7131,26950.0
2019-04-08 15:30:00,67.97,68.01,67.95,67.98,37564.0,58.7131,58.7476,58.6958,58.7217,37564.0
2019-04-08 15:40:00,67.99,68.05,67.98,67.98,48221.0,58.7304,58.7822,58.7217,58.7217,48221.0
2019-04-08 15:50:00,67.99,68.07,67.98,68.03,117524.0,58.7304,58.7995,58.7217,58.7649,117524.0
2019-04-09 09:30:00,67.81,67.9,67.69,67.71,146709.0,58.5749,58.6526,58.4712,58.4885,146709.0
2019-04-09 09:40:00,67.71,67.71,67.6,67.69,119119.0,58.4885,58.4885,58.3935,58.4712,119119.0
2019-04-09 09:50:00,67.68,67.81,67.67,67.8,32144.0,58.4626,58.5749,58.4539,58.5662,32144.0
2019-04-09 10:00:00,67.8,67.85,67.7,67.8,55530.0,58.5662,58.6094,58.4799,58.5662,55530.0
2019-04-09 10:10:00,67.8,67.9,67.72,67.88,47677.0,58.5662,58.6526,58.4971,58.6353,47677.0
2019-04-09 10:20:00,67.89,67.91,67.78,67.79,23154.0,58.644,58.6613,58.549,58.5576,23154.0
2019-04-09 10:30:00,67.79,67.99,67.79,67.95,34699.0,58.5576,58.7304,58.5576,58.6958,34699.0
2019-04-09 10:40:00,67.96,67.96,67.88,67.89,19012.0,58.7044,58.7044,58.6353,58.644,19012.0
2019-04-09 10:50:00,67.9,67.99,67.87,67.98,19152.0,58.6526,58.7304,58.6267,58.7217,19152.0
2019-04-09 11:00:00,67.98,68.06,67.98,67.99,29061.0,58.7217,58.7908,58.7217,58.7304,29061.0
2019-04-09 11:10:00,67.98,68.01,67.93,67.94,23994.0,58.7217,58.7476,58.6785,58.6872,23994.0
2019-04-09 11:20:00,67.94,68.01,67.9,67.95,33659.0,58.6872,58.7476,58.6526,58.6958,33659.0
2019-04-09 11:30:00,67.95,67.97,67.85,67.85,25161.0,58.6958,58.7131,58.6094,58.6094,25161.0
2019-04-09 11:40:00,67.84,67.92,67.8,67.91,29664.0,58.6008,58.6699,58.5662,58.6613,29664.0
2019-04-09 11:50:00,67.9,67.92,67.86,67.87,19419.0,58.6526,58.6699,58.6181,58.6267,19419.0
2019-04-09 12:00:00,67.87,67.95,67.84,67.95,23865.0,58.6267,58.6958,58.6008,58.6958,23865.0
2019-04-09 12:10:00,67.94,67.97,67.92,67.95,17222.0,58.6872,58.7131,58.6699,58.6958,17222.0
2019-04-09 12:20:00,67.95,67.96,67.88,67.9,24105.0,58.6958,58.7044,58.6353,58.6526,24105.0
2019-04-09 12:30:00,67.91,67.96,67.9,67.95,12985.0,58.6613,58.7044,58.6526,58.6958,12985.0
2019-04-09 12:40:00,67.95,67.99,67.91,67.92,23480.0,58.6958,58.7304,58.6613,58.6699,23480.0
2019-04-09 12:50:00,67.92,67.95,67.89,67.92,17878.0,58.6699,58.6958,58.644,58.6699,17878.0
2019-04-09 13:00:00,67.91,67.94,67.89,67.9,29449.0,58.6613,58.6872,58.644,58.6526,29449.0
2019-04-09 13:10:00,67.9,67.92,67.87,67.9,36953.0,58.6526,58.6699,58.6267,58.6526,36953.0
2019-04-09 13:20:00,67.9,67.97,67.89,67.97,21889.0,58.6526,58.7131,58.644,58.7131,21889.0
2019-04-09 13:30:00,67.97,67.98,67.94,67.96,23899.0,58.7131,58.7217,58.6872,58.7044,23899.0
2019-04-09 13:40:00,67.96,67.96,67.92,67.94,11968.0,58.7044,58.7044,58.6699,58.6872,11968.0
2019-04-09 13:50:00,67.94,68.01,67.92,68.01,23160.0,58.6872,58.7476,58.6699,58.7476,23160.0
2019-04-09 14:00:00,68.01,68.01,67.93,67.97,25351.0,58.7476,58.7476,58.6785,58.7131,25351.0
2019-04-09 14:10:00,67.97,68.0,67.93,67.98,27718.0,58.7131,58.739,58.6785,58.7217,27718.0
2019-04-09 14:20:00,67.98,68.02,67.97,67.97,24116.0,58.7217,58.7563,58.7131,58.7131,24116.0
2019-04-09 14:30:00,67.98,68.01,67.95,68.01,25904.0,58.7217,58.7476,58.6958,58.7476,25904.0
2019-04-09 14:40:00,68.01,68.01,67.93,67.99,27627.0,58.7476,58.7476,58.6785,58.7304,27627.0
2019-04-09 14:50:00,67.99,68.03,67.95,67.97,37152.0,58.7304,58.7649,58.6958,58.7131,37152.0
2019-04-09 15:00:00,67.97,68.01,67.95,68.0,38110.0,58.7131,58.7476,58.6958,58.739,38110.0
2019-04-09 15:10:00,67.99,68.03,67.98,68.0,38407.0,58.7304,58.7649,58.7217,58.739,38407.0
2019-04-09 15:20:00,68.0,68.0,67.92,67.93,36930.0,58.739,58.739,58.6699,58.6785,36930.0
2019-04-09 15:30:00,67.93,68.07,67.92,68.05,53410.0,58.6785,58.7995,58.6699,58.7822,53410.0
2019-04-09 15:40:00,68.05,68.12,68.02,68.11,82279.0,58.7822,58.8427,58.7563,58.834,82279.0
2019-04-09 15:50:00,68.11,68.14,67.98,68.12,184971.0,58.834,58.8599,58.7217,58.8427,184971.0
2019-04-10 09:30:00,68.05,68.23,67.98,68.11,81237.0,58.7822,58.9377,58.7217,58.834,81237.0
2019-04-10 09:40:00,68.12,68.39,68.07,68.38,81432.0,58.8427,59.0759,58.7995,59.0672,81432.0
2019-04-10 09:50:00,68.37,68.37,68.19,68.29,48517.0,59.0586,59.0586,58.9031,58.9895,48517.0
2019-04-10 10:00:00,68.28,68.31,68.09,68.11,52971.0,58.9809,59.0068,58.8167,58.834,52971.0
2019-04-10 10:10:00,68.11,68.13,68.01,68.1,46236.0,58.834,58.8513,58.7476,58.8254,46236.0
2019-04-10 10:20:00,68.1,68.15,68.08,68.12,34072.0,58.8254,58.8686,58.8081,58.8427,34072.0
2019-04-10 10:30:00,68.12,68.14,67.98,68.03,40932.0,58.8427,58.8599,58.7217,58.7649,40932.0
2019-04-10 10:40:00,68.03,68.13,67.99,68.08,67777.0,58.7649,58.8513,58.7304,58.8081,67777.0
2019-04-10 10:50:00,68.08,68.15,68.08,68.1,33592.0,58.8081,58.8686,58.8081,58.8254,33592.0
2019-04-10 11:00:00,68.11,68.13,68.0,68.0,30470.0,58.834,58.8513,58.739,58.739,30470.0
2019-04-10 11:10:00,68.0,68.02,67.9,67.95,31056.0,58.739,58.7563,58.6526,58.6958,31056.0
2019-04-10 11:20:00,67.96,67.97,67.88,67.88,20707.0,58.7044,58.7131,58.6353,58.6353,20707.0
2019-04-10 11:30:00,67.89,68.01,67.89,67.97,26002.0,58.644,58.7476,58.644,58.7131,26002.0
2019-04-10 11:40:00,67.98,68.01,67.93,68.0,33610.0,58.7217,58.7476,58.6785,58.739,33610.0
2019-04-10 11:50:00,67.99,68.04,67.97,68.0,22281.0,58.7304,58.7736,58.7131,58.739,22281.0
2019-04-10 12:00:00,68.0,68.02,67.96,67.97,22832.0,58.739,58.7563,58.7044,58.7131,22832.0
2019-04-10 12:10:00,67.98,68.02,67.97,68.01,14404.0,58.7217,58.7563,58.7131,58.7476,14404.0
2019-04-10 12:20:00,68.02,68.03,67.94,67.96,20845.0,58.7563,58.7649,58.6872,58.7044,20845.0
2019-04-10 12:30:00,67.96,67.98,67.93,67.93,18306.0,58.7044,58.7217,58.6785,58.6785,18306.0
2019-04-10 12:40:00,67.93,67.95,67.9,67.92,17545.0,58.6785,58.6958,58.6526,58.6699,17545.0
2019-04-10 12:50:00,67.92,67.92,67.87,67.89,20976.0,58.6699,58.6699,58.6267,58.644,20976.0
2019-04-10 13:00:00,67.89,67.91,67.86,67.89,21994.0,58.644,58.6613,58.6181,58.644,21994.0
2019-04-10 13:10:00,67.89,67.94,67.88,67.93,12000.0,58.644,58.6872,58.6353,58.6785,12000.0
2019-04-10 13:20:00,67.93,67.94,67.87,67.88,21166.0,58.6785,58.6872,58.6267,58.6353,21166.0
2019-04-10 13:30:00,67.88,67.89,67.84,67.87,14748.0,58.6353,58.644,58.6008,58.6267,14748.0
2019-04-10 13:40:00,67.86,67.9,67.82,67.89,17163.0,58.6181,58.6526,58.5835,58.644,17163.0
2019-04-10 13:50:00,67.89,67.99,67.88,67.95,30715.0,58.644,58.7304,58.6353,58.6958,30715.0
2019-04-10 14:00:00,67.94,67.96,67.88,67.92,17340.0,58.6872,58.7044,58.6353,58.6699,17340.0
2019-04-10 14:10:00,67.92,67.95,67.86,67.93,20913.0,58.6699,58.6958,58.6181,58.6785,20913.0
2019-04-10 14:20:00,67.93,67.94,67.83,67.88,26947.0,58.6785,58.6872,58.5922,58.6353,26947.0
2019-04-10 14:30:00,67.88,67.94,67.82,67.94,26714.0,58.6353,58.6872,58.5835,58.6872,26714.0
2019-04-10 14:40:00,67.94,67.97,67.94,67.95,17183.0,58.6872,58.7131,58.6872,58.6958,17183.0
2019-04-10 14:50:00,67.96,68.0,67.93,67.99,22944.0,58.7044,58.739,58.6785,58.7304,22944.0
2019-04-10 15:00:00,68.0,68.04,67.97,68.04,25549.0,58.739,58.7736,58.7131,58.7736,25549.0
2019-04-10 15:10:00,68.05,68.05,68.0,68.03,22149.0,58.7822,58.7822,58.739,58.7649,22149.0
2019-04-10 15:20:00,68.03,68.03,67.98,68.0,38238.0,58.7649,58.7649,58.7217,58.739,38238.0
2019-04-10 15:30:00,68.0,68.07,67.97,68.06,38665.0,58.739,58.7995,58.7131,58.7908,38665.0
2019-04-10 15:40:00,68.05,68.07,68.01,68.04,46379.0,58.7822,58.7995,58.7476,58.7736,46379.0
2019-04-10 15:50:00,68.05,68.13,68.0,68.12,150179.0,58.7822,58.8513,58.739,58.8427,150179.0
2019-04-11 09:30:00,68.31,68.49,68.18,68.2,92924.0,59.0068,59.1623,58.8945,58.9118,92924.0
2019-04-11 09:40:00,68.19,68.3,68.16,68.24,50443.0,58.9031,58.9981,58.8772,58.9463,50443.0
2019-04-11 09:50:00,68.24,68.27,68.16,68.22,43194.0,58.9463,58.9722,58.8772,58.929,43194.0
2019-04-11 10:00:00,68.22,68.29,68.14,68.27,62207.0,58.929,58.9895,58.8599,58.9722,62207.0
2019-04-11 10:10:00,68.27,68.28,68.15,68.18,60692.0,58.9722,58.9809,58.8686,58.8945,60692.0
2019-04-11 10:20:00,68.19,68.24,68.13,68.16,55272.0,58.9031,58.9463,58.8513,58.8772,55272.0
2019-04-11 10:30:00,68.16,68.19,68.09,68.13,38583.0,58.8772,58.9031,58.8167,58.8513,38583.0
2019-04-11 10:40:00,68.12,68.16,68.08,68.12,39346.0,58.8427,58.8772,58.8081,58.8427,39346.0
2019-04-11 10:50:00,68.13,68.15,68.07,68.13,71099.0,58.8513,58.8686,58.7995,58.8513,71099.0
2019-04-11 11:00:00,68.12,68.17,68.1,68.12,73149.0,58.8427,58.8858,58.8254,58.8427,73149.0
2019-04-11 11:10:00,68.12,68.17,68.09,68.15,31919.0,58.8427,58.8858,58.8167,58.8686,31919.0
2019-04-11 11:20:00,68.14,68.18,68.11,68.16,29195.0,58.8599,58.8945,58.834,58.8772,29195.0
2019-04-11 11:30:00,68.15,68.16,68.13,68.16,20182.0,58.8686,58.8772,58.8513,58.8772,20182.0
2019-04-11 11:40:00,68.15,68.15,68.0,68.06,30022.0,58.8686,58.8686,58.739,58.7908,30022.0
2019-04-11 11:50:00,68.06,68.08,68.01,68.01,28732.0,58.7908,58.8081,58.7476,58.7476,28732.0
2019-04-11 12:00:00,68.01,68.08,68.0,68.05,21177.0,58.7476,58.8081,58.739,58.7822,21177.0
2019-04-11 12:10:00,68.05,68.06,67.98,68.02,35337.0,58.7822,58.7908,58.7217,58.7563,35337.0
2019-04-11 12:20:00,68.01,68.07,68.0,68.06,29007.0,58.7476,58.7995,58.739,58.7908,29007.0
2019-04-11 12:30:00,68.07,68.08,68.02,68.04,17193.0,58.7995,58.8081,58.7563,58.7736,17193.0
2019-04-11 12:40:00,68.03,68.04,67.98,68.0,18763.0,58.7649,58.7736,58.7217,58.739,18763.0
2019-04-11 12:50:00,67.99,68.03,67.97,67.99,36648.0,58.7304,58.7649,58.7131,58.7304,36648.0
2019-04-11 13:00:00,67.99,68.02,67.94,67.95,20041.0,58.7304,58.7563,58.6872,58.6958,20041.0
2019-04-11 13:10:00,67.95,67.97,67.92,67.94,31052.0,58.6958,58.7131,58.6699,58.6872,31052.0
2019-04-11 13:20:00,67.94,67.96,67.89,67.9,34260.0,58.6872,58.7044,58.644,58.6526,34260.0
2019-04-11 13:30:00,67.9,67.92,67.86,67.87,22114.0,58.6526,58.6699,58.6181,58.6267,22114.0
2019-04-11 13:40:00,67.88,67.95,67.83,67.94,37640.0,58.6353,58.6958,58.5922,58.6872,37640.0
2019-04-11 13:50:00,67.93,67.93,67.88,67.89,27365.0,58.6785,58.6785,58.6353,58.644,27365.0
2019-04-11 14:00:00,67.9,67.92,67.84,67.88,43897.0,58.6526,58.6699,58.6008,58.6353,43897.0
2019-04-11 14:10:00,67.88,67.92,67.8,67.81,57857.0,58.6353,58.6699,58.5662,58.5749,57857.0
2019-04-11 14:20:00,67.81,67.86,67.75,67.81,55682.0,58.5749,58.6181,58.523,58.5749,55682.0
2019-04-11 14:30:00,67.82,67.96,67.81,67.95,23872.0,58.5835,58.7044,58.5749,58.6958,23872.0
2019-04-11 14:40:00,67.94,67.98,67.9,67.95,30037.0,58.6872,58.7217,58.6526,58.6958,30037.0
2019-04-11 14:50:00,67.95,67.97,67.91,67.92,45024.0,58.6958,58.7131,58.6613,58.6699,45024.0
2019-04-11 15:00:00,67.92,67.98,67.91,67.95,29823.0,58.6699,58.7217,58.6613,58.6958,29823.0
2019-04-11 15:10:00,67.95,67.96,67.88,67.93,50575.0,58.6958,58.7044,58.6353,58.6785,50575.0
2019-04-11 15:20:00,67.92,67.93,67.87,67.92,68673.0,58.6699,58.6785,58.6267,58.6699,68673.0
2019-04-11 15:30:00,67.92,68.08,67.92,68.06,45663.0,58.6699,58.8081,58.6699,58.7908,45663.0
2019-04-11 15:40:00,68.06,68.1,68.04,68.06,43235.0,58.7908,58.8254,58.7736,58.7908,43235.0
2019-04-11 15:50:00,68.06,68.19,68.04,68.07,273940.0,58.7908,58.9031,58.7736,58.7995,273940.0
2019-04-12 09:30:00,68.07,68.15,67.69,67.83,114830.0,58.7995,58.8686,58.4712,58.5922,114830.0
2019-04-12 09:40:00,67.83,68.18,67.82,68.15,236466.0,58.5922,58.8945,58.5835,58.8686,236466.0
2019-04-12 09:50:00,68.16,68.29,68.15,68.28,49022.0,58.8772,58.9895,58.8686,58.9809,49022.0
2019-04-12 10:00:00,68.28,68.41,68.24,68.34,48864.0,58.9809,59.0932,58.9463,59.0327,48864.0
2019-04-12 10:10:00,68.34,68.37,68.26,68.37,50253.0,59.0327,59.0586,58.9636,59.0586,50253.0
2019-04-12 10:20:00,68.38,68.5,68.36,68.46,41670.0,59.0672,59.1709,59.05,59.1364,41670.0
2019-04-12 10:30:00,68.47,68.6,68.45,68.6,99982.0,59.145,59.2573,59.1277,59.2573,99982.0
2019-04-12 10:40:00,68.59,68.75,68.59,68.68,103113.0,59.2486,59.3869,59.2486,59.3264,103113.0
2019-04-12 10:50:00,68.67,68.68,68.49,68.53,59495.0,59.3178,59.3264,59.1623,59.1968,59495.0
2019-04-12 11:00:00,68.53,68.6,68.48,68.58,68275.0,59.1968,59.2573,59.1536,59.24,68275.0
2019-04-12 11:10:00,68.58,68.62,68.55,68.6,29948.0,59.24,59.2746,59.2141,59.2573,29948.0
2019-04-12 11:20:00,68.6,68.6,68.46,68.48,51576.0,59.2573,59.2573,59.1364,59.1536,51576.0
2019-04-12 11:30:00,68.48,68.49,68.38,68.4,56512.0,59.1536,59.1623,59.0672,59.0845,56512.0
2019-04-12 11:40:00,68.4,68.48,68.4,68.44,31350.0,59.0845,59.1536,59.0845,59.1191,31350.0
2019-04-12 11:50:00,68.45,68.46,68.37,68.42,36829.0,59.1277,59.1364,59.0586,59.1018,36829.0
2019-04-12 12:00:00,68.43,68.44,68.29,68.38,67576.0,59.1104,59.1191,58.9895,59.0672,67576.0
2019-04-12 12:10:00,68.38,68.43,68.37,68.38,20774.0,59.0672,59.1104,59.0586,59.0672,20774.0
2019-04-12 12:20:00,68.37,68.38,68.31,68.31,21310.0,59.0586,59.0672,59.0068,59.0068,21310.0
2019-04-12 12:30:00,68.3,68.33,68.28,68.3,28443.0,58.9981,59.0241,58.9809,58.9981,28443.0
2019-04-12 12:40:00,68.3,68.39,68.3,68.38,12274.0,58.9981,59.0759,58.9981,59.0672,12274.0
2019-04-12 12:50:00,68.38,68.44,68.36,68.43,16097.0,59.0672,59.1191,59.05,59.1104,16097.0
2019-04-12 13:00:00,68.43,68.46,68.42,68.43,13016.0,59.1104,59.1364,59.1018,59.1104,13016.0
2019-04-12 13:10:00,68.43,68.43,68.36,68.4,14207.0,59.1104,59.1104,59.05,59.0845,14207.0
2019-04-12 13:20:00,68.39,68.4,68.35,68.35,12680.0,59.0759,59.0845,59.0413,59.0413,12680.0
2019-04-12 13:30:00,68.36,68.39,68.35,68.37,16309.0,59.05,59.0759,59.0413,59.0586,16309.0
2019-04-12 13:40:00,68.36,68.63,68.36,68.44,263603.0,59.05,59.2832,59.05,59.1191,263603.0
2019-04-12 13:50:00,68.44,68.49,68.36,68.45,43644.0,59.1191,59.1623,59.05,59.1277,43644.0
2019-04-12 14:00:00,68.45,68.52,68.44,68.48,28082.0,59.1277,59.1882,59.1191,59.1536,28082.0
2019-04-12 14:10:00,68.48,68.59,68.45,68.53,58964.0,59.1536,59.2486,59.1277,59.1968,58964.0
2019-04-12 14:20:00,68.53,68.53,68.45,68.45,20637.0,59.1968,59.1968,59.1277,59.1277,20637.0
2019-04-12 14:30:00,68.45,68.54,68.44,68.53,42283.0,59.1277,59.2055,59.1191,59.1968,42283.0
2019-04-12 14:40:00,68.52,68.54,68.5,68.53,30957.0,59.1882,59.2055,59.1709,59.1968,30957.0
2019-04-12 14:50:00,68.53,68.61,68.51,68.52,42144.0,59.1968,59.2659,59.1795,59.1882,42144.0
2019-04-12 15:00:00,68.52,68.6,68.52,68.59,28212.0,59.1882,59.2573,59.1882,59.2486,28212.0
2019-04-12 15:10:00,68.6,68.63,68.6,68.6,29651.0,59.2573,59.2832,59.2573,59.2573,29651.0
2019-04-12 15:20:00,68.59,68.6,68.53,68.53,55543.0,59.2486,59.2573,59.1968,59.1968,55543.0
2019-04-12 15:30:00,68.53,68.68,68.51,68.67,46796.0,59.1968,59.3264,59.1795,59.3178,46796.0
2019-04-12 15:40:00,68.67,68.74,68.67,68.7,76453.0,59.3178,59.3782,59.3178,59.3437,76453.0
2019-04-12 15:50:00,68.7,68.77,68.6,68.77,203598.0,59.3437,59.4041,59.2573,59.4041,203598.0
2019-04-15 09:30:00,68.51,68.86,68.47,68.5,128971.0,59.1795,59.4819,59.145,59.1709,128971.0
2019-04-15 09:40:00,68.51,68.58,68.47,68.48,58628.0,59.1795,59.24,59.145,59.1536,58628.0
2019-04-15 09:50:00,68.49,68.69,68.49,68.52,80525.0,59.1623,59.335,59.1623,59.1882,80525.0
2019-04-15 10:00:00,68.53,68.57,68.43,68.45,30310.0,59.1968,59.2314,59.1104,59.1277,30310.0
2019-04-15 10:10:00,68.46,68.59,68.46,68.57,43614.0,59.1364,59.2486,59.1364,59.2314,43614.0
2019-04-15 10:20:00,68.57,68.59,68.44,68.5,47542.0,59.2314,59.2486,59.1191,59.1709,47542.0
2019-04-15 10:30:00,68.5,68.76,68.5,68.75,73425.0,59.1709,59.3955,59.1709,59.3869,73425.0
2019-04-15 10:40:00,68.73,68.8,68.71,68.75,45039.0,59.3696,59.43,59.3523,59.3869,45039.0
2019-04-15 10:50:00,68.75,68.79,68.68,68.7,35820.0,59.3869,59.4214,59.3264,59.3437,35820.0
2019-04-15 11:00:00,68.7,68.86,68.69,68.86,76636.0,59.3437,59.4819,59.335,59.4819,76636.0
2019-04-15 11:10:00,68.85,68.89,68.81,68.86,41167.0,59.4732,59.5078,59.4387,59.4819,41167.0
2019-04-15 11:20:00,68.85,68.85,68.73,68.76,50190.0,59.4732,59.4732,59.3696,59.3955,50190.0
2019-04-15 11:30:00,68.75,68.75,68.6,68.68,47431.0,59.3869,59.3869,59.2573,59.3264,47431.0
2019-04-15 11:40:00,68.67,68.71,68.66,68.69,33582.0,59.3178,59.3523,59.3091,59.335,33582.0
2019-04-15 11:50:00,68.68,68.73,68.67,68.69,54409.0,59.3264,59.3696,59.3178,59.335,54409.0
2019-04-15 12:00:00,68.69,68.7,68.58,68.59,41896.0,59.335,59.3437,59.24,59.2486,41896.0
2019-04-15 12:10:00,68.59,68.61,68.52,68.56,61905.0,59.2486,59.2659,59.1882,59.2227,61905.0
2019-04-15 12:20:00,68.56,68.58,68.53,68.55,15249.0,59.2227,59.24,59.1968,59.2141,15249.0
2019-04-15 12:30:00,68.56,68.65,68.54,68.56,74001.0,59.2227,59.3005,59.2055,59.2227,74001.0
2019-04-15 12:40:00,68.55,68.55,68.51,68.52,19178.0,59.2141,59.2141,59.1795,59.1882,19178.0
2019-04-15 12:50:00,68.54,68.58,68.54,68.55,14622.0,59.2055,59.24,59.2055,59.2141,14622.0
2019-04-15 13:00:00,68.54,68.56,68.49,68.53,38950.0,59.2055,59.2227,59.1623,59.1968,38950.0
2019-04-15 13:10:00,68.54,68.61,68.54,68.61,18680.0,59.2055,59.2659,59.2055,59.2659,18680.0
2019-04-15 13:20:00,68.61,68.69,68.6,68.66,98853.0,59.2659,59.335,59.2573,59.3091,98853.0
2019-04-15 13:30:00,68.65,68.69,68.58,68.58,27633.0,59.3005,59.335,59.24,59.24,27633.0
2019-04-15 13:40:00,68.57,68.63,68.56,68.6,17350.0,59.2314,59.2832,59.2227,59.2573,17350.0
2019-04-15 13:50:00,68.61,68.66,68.59,68.63,17472.0,59.2659,59.3091,59.2486,59.2832,17472.0
2019-04-15 14:00:00,68.63,68.66,68.62,68.64,22105.0,59.2832,59.3091,59.2746,59.2918,22105.0
2019-04-15 14:10:00,68.64,68.64,68.56,68.59,22482.0,59.2918,59.2918,59.2227,59.2486,22482.0
2019-04-15 14:20:00,68.59,68.61,68.56,68.56,23124.0,59.2486,59.2659,59.2227,59.2227,23124.0
2019-04-15 14:30:00,68.56,68.59,68.53,68.56,32176.0,59.2227,59.2486,59.1968,59.2227,32176.0
2019-04-15 14:40:00,68.55,68.63,68.53,68.62,23711.0,59.2141,59.2832,59.1968,59.2746,23711.0
2019-04-15 14:50:00,68.62,68.63,68.58,68.61,27361.0,59.2746,59.2832,59.24,59.2659,27361.0
2019-04-15 15:00:00,68.62,68.71,68.61,68.66,31817.0,59.2746,59.3523,59.2659,59.3091,31817.0
2019-04-15 15:10:00,68.64,68.68,68.58,68.62,52495.0,59.2918,59.3264,59.24,59.2746,52495.0
2019-04-15 15:20:00,68.62,68.64,68.57,68.64,38601.0,59.2746,59.2918,59.2314,59.2918,38601.0
2019-04-15 15:30:00,68.64,68.65,68.59,68.63,65591.0,59.2918,59.3005,59.2486,59.2832,65591.0
2019-04-15 15:40:00,68.63,68.67,68.54,68.56,121083.0,59.2832,59.3178,59.2055,59.2227,121083.0
2019-04-15 15:50:00,68.56,68.73,68.55,68.68,271184.0,59.2227,59.3696,59.2141,59.3264,271184.0
2019-04-16 09:30:00,68.72,69.1,68.72,69.03,168601.0,59.3609,59.6892,59.3609,59.6287,168601.0
2019-04-16 09:40:00,69.04,69.05,68.87,68.95,68091.0,59.6374,59.646,59.4905,59.5596,68091.0
2019-04-16 09:50:00,68.95,69.18,68.94,69.15,64315.0,59.5596,59.7583,59.551,59.7324,64315.0
2019-04-16 10:00:00,69.14,69.16,69.05,69.06,91857.0,59.7237,59.741,59.646,59.6546,91857.0
2019-04-16 10:10:00,69.05,69.05,68.9,68.92,70507.0,59.646,59.646,59.5164,59.5337,70507.0
2019-04-16 10:20:00,68.93,69.03,68.93,69.02,111693.0,59.5423,59.6287,59.5423,59.6201,111693.0
2019-04-16 10:30:00,69.02,69.22,69.0,69.16,99334.0,59.6201,59.7928,59.6028,59.741,99334.0
2019-04-16 10:40:00,69.16,69.23,69.15,69.16,79387.0,59.741,59.8015,59.7324,59.741,79387.0
2019-04-16 10:50:00,69.17,69.23,69.09,69.16,73724.0,59.7497,59.8015,59.6806,59.741,73724.0
2019-04-16 11:00:00,69.16,69.27,69.11,69.17,70641.0,59.741,59.836,59.6978,59.7497,70641.0
2019-04-16 11:10:00,69.17,69.26,69.15,69.21,78340.0,59.7497,59.8274,59.7324,59.7842,78340.0
2019-04-16 11:20:00,69.22,69.25,69.17,69.2,89378.0,59.7928,59.8188,59.7497,59.7756,89378.0
2019-04-16 11:30:00,69.2,69.2,69.09,69.1,35762.0,59.7756,59.7756,59.6806,59.6892,35762.0
2019-04-16 11:40:00,69.1,69.12,69.06,69.08,26589.0,59.6892,59.7065,59.6546,59.6719,26589.0
2019-04-16 11:50:00,69.08,69.12,69.06,69.1,52120.0,59.6719,59.7065,59.6546,59.6892,52120.0
2019-04-16 12:00:00,69.1,69.1,69.04,69.08,49306.0,59.6892,59.6892,59.6374,59.6719,49306.0
2019-04-16 12:10:00,69.08,69.13,69.07,69.09,46534.0,59.6719,59.7151,59.6633,59.6806,46534.0
2019-04-16 12:20:00,69.09,69.11,69.08,69.09,18399.0,59.6806,59.6978,59.6719,59.6806,18399.0
2019-04-16 12:30:00,69.09,69.11,69.03,69.04,35126.0,59.6806,59.6978,59.6287,59.6374,35126.0
2019-04-16 12:40:00,69.04,69.05,68.96,68.96,54687.0,59.6374,59.646,59.5683,59.5683,54687.0
2019-04-16 12:50:00,68.95,68.96,68.88,68.95,34661.0,59.5596,59.5683,59.4992,59.5596,34661.0
2019-04-16 13:00:00,68.94,68.97,68.93,68.95,24268.0,59.551,59.5769,59.5423,59.5596,24268.0
2019-04-16 13:10:00,68.95,68.97,68.91,68.91,29422.0,59.5596,59.5769,59.5251,59.5251,29422.0
2019-04-16 13:20:00,68.91,68.94,68.88,68.89,27761.0,59.5251,59.551,59.4992,59.5078,27761.0
2019-04-16 13:30:00,68.89,68.91,68.84,68.89,28968.0,59.5078,59.5251,59.4646,59.5078,28968.0
2019-04-16 13:40:00,68.9,68.93,68.86,68.9,38450.0,59.5164,59.5423,59.4819,59.5164,38450.0
2019-04-16 13:50:00,68.9,68.93,68.85,68.93,30875.0,59.5164,59.5423,59.4732,59.5423,30875.0
2019-04-16 14:00:00,68.92,68.95,68.87,68.88,42573.0,59.5337,59.5596,59.4905,59.4992,42573.0
2019-04-16 14:10:00,68.87,68.88,68.82,68.85,36130.0,59.4905,59.4992,59.4473,59.4732,36130.0
2019-04-16 14:20:00,68.86,68.9,68.84,68.89,28442.0,59.4819,59.5164,59.4646,59.5078,28442.0
2019-04-16 14:30:00,68.9,68.93,68.87,68.9,46913.0,59.5164,59.5423,59.4905,59.5164,46913.0
2019-04-16 14:40:00,68.9,68.99,68.88,68.95,30809.0,59.5164,59.5942,59.4992,59.5596,30809.0
2019-04-16 14:50:00,68.95,69.03,68.94,69.03,36021.0,59.5596,59.6287,59.551,59.6287,36021.0
2019-04-16 15:00:00,69.02,69.08,69.01,69.06,43820.0,59.6201,59.6719,59.6114,59.6546,43820.0
2019-04-16 15:10:00,69.06,69.15,69.06,69.1,92385.0,59.6546,59.7324,59.6546,59.6892,92385.0
2019-04-16 15:20:00,69.1,69.14,69.08,69.14,51703.0,59.6892,59.7237,59.6719,59.7237,51703.0
2019-04-16 15:30:00,69.13,69.14,68.98,69.1,77040.0,59.7151,59.7237,59.5855,59.6892,77040.0
2019-04-16 15:40:00,69.11,69.14,69.06,69.09,127060.0,59.6978,59.7237,59.6546,59.6806,127060.0
2019-04-16 15:50:00,69.09,69.1,69.01,69.04,353614.0,59.6806,59.6892,59.6114,59.6374,353614.0
2019-04-17 09:30:00,68.89,68.95,68.55,68.65,142245.0,59.8804,59.9325,59.5848,59.6718,142245.0
2019-04-17 09:40:00,68.65,68.79,68.58,68.62,66117.0,59.6718,59.7934,59.6109,59.6457,66117.0
2019-04-17 09:50:00,68.63,68.96,68.63,68.95,63162.0,59.6544,59.9412,59.6544,59.9325,63162.0
2019-04-17 10:00:00,68.95,68.95,68.69,68.73,47363.0,59.9325,59.9325,59.7065,59.7413,47363.0
2019-04-17 10:10:00,68.73,68.84,68.7,68.82,61332.0,59.7413,59.8369,59.7152,59.8195,61332.0
2019-04-17 10:20:00,68.81,68.86,68.79,68.8,51495.0,59.8108,59.8543,59.7934,59.8021,51495.0
2019-04-17 10:30:00,68.8,68.85,68.74,68.76,41953.0,59.8021,59.8456,59.75,59.7674,41953.0
2019-04-17 10:40:00,68.76,68.82,68.74,68.76,32566.0,59.7674,59.8195,59.75,59.7674,32566.0
2019-04-17 10:50:00,68.74,68.77,68.68,68.72,53110.0,59.75,59.7761,59.6978,59.7326,53110.0
2019-04-17 11:00:00,68.7,68.78,68.66,68.75,58100.0,59.7152,59.7847,59.6804,59.7587,58100.0
2019-04-17 11:10:00,68.74,68.76,68.67,68.75,39733.0,59.75,59.7674,59.6891,59.7587,39733.0
2019-04-17 11:20:00,68.76,68.8,68.74,68.76,27251.0,59.7674,59.8021,59.75,59.7674,27251.0
2019-04-17 11:30:00,68.75,68.76,68.64,68.67,40451.0,59.7587,59.7674,59.6631,59.6891,40451.0
2019-04-17 11:40:00,68.68,68.77,68.68,68.76,28316.0,59.6978,59.7761,59.6978,59.7674,28316.0
2019-04-17 11:50:00,68.77,68.88,68.77,68.88,39161.0,59.7761,59.8717,59.7761,59.8717,39161.0
2019-04-17 12:00:00,68.88,68.9,68.84,68.86,29488.0,59.8717,59.8891,59.8369,59.8543,29488.0
2019-04-17 12:10:00,68.86,68.9,68.74,68.76,36871.0,59.8543,59.8891,59.75,59.7674,36871.0
2019-04-17 12:20:00,68.75,68.8,68.71,68.74,66554.0,59.7587,59.8021,59.7239,59.75,66554.0
2019-04-17 12:30:00,68.75,68.82,68.7,68.81,27161.0,59.7587,59.8195,59.7152,59.8108,27161.0
2019-04-17 12:40:00,68.83,68.84,68.7,68.7,32352.0,59.8282,59.8369,59.7152,59.7152,32352.0
2019-04-17 12:50:00,68.71,68.73,68.65,68.69,22181.0,59.7239,59.7413,59.6718,59.7065,22181.0
2019-04-17 13:00:00,68.69,68.74,68.69,68.74,22958.0,59.7065,59.75,59.7065,59.75,22958.0
2019-04-17 13:10:00,68.75,68.84,68.74,68.82,25204.0,59.7587,59.8369,59.75,59.8195,25204.0
2019-04-17 13:20:00,68.82,68.87,68.81,68.82,18649.0,59.8195,59.863,59.8108,59.8195,18649.0
2019-04-17 13:30:00,68.83,68.87,68.82,68.84,19928.0,59.8282,59.863,59.8195,59.8369,19928.0
2019-04-17 13:40:00,68.83,68.85,68.78,68.8,21839.0,59.8282,59.8456,59.7847,59.8021,21839.0
2019-04-17 13:50:00,68.79,68.8,68.71,68.74,25892.0,59.7934,59.8021,59.7239,59.75,25892.0
2019-04-17 14:00:00,68.75,68.78,68.7,68.73,26996.0,59.7587,59.7847,59.7152,59.7413,26996.0
2019-04-17 14:10:00,68.74,68.76,68.67,68.68,33706.0,59.75,59.7674,59.6891,59.6978,33706.0
2019-04-17 14:20:00,68.67,68.68,68.58,68.6,37792.0,59.6891,59.6978,59.6109,59.6283,37792.0
2019-04-17 14:30:00,68.61,68.65,68.6,68.61,32260.0,59.637,59.6718,59.6283,59.637,32260.0
2019-04-17 14:40:00,68.62,68.67,68.57,68.65,38280.0,59.6457,59.6891,59.6022,59.6718,38280.0
2019-04-17 14:50:00,68.65,68.78,68.65,68.75,50515.0,59.6718,59.7847,59.6718,59.7587,50515.0
2019-04-17 15:00:00,68.75,68.81,68.71,68.73,39985.0,59.7587,59.8108,59.7239,59.7413,39985.0
2019-04-17 15:10:00,68.74,68.76,68.7,68.73,63367.0,59.75,59.7674,59.7152,59.7413,63367.0
2019-04-17 15:20:00,68.73,68.74,68.69,68.71,40669.0,59.7413,59.75,59.7065,59.7239,40669.0
2019-04-17 15:30:00,68.7,68.79,68.7,68.78,52685.0,59.7152,59.7934,59.7152,59.7847,52685.0
2019-04-17 15:40:00,68.78,68.79,68.72,68.73,65785.0,59.7847,59.7934,59.7326,59.7413,65785.0
2019-04-17 15:50:00,68.73,68.74,68.66,68.68,214198.0,59.7413,59.75,59.6804,59.6978,214198.0
2019-04-18 09:30:00,69.0,69.22,68.83,69.0,248772.0,59.976,60.1672,59.8282,59.976,248772.0
2019-04-18 09:40:00,69.0,69.04,68.92,69.01,38364.0,59.976,60.0107,59.9064,59.9847,38364.0
2019-04-18 09:50:00,69.02,69.14,69.01,69.09,54442.0,59.9934,60.0977,59.9847,60.0542,54442.0
2019-04-18 10:00:00,69.09,69.12,68.96,68.96,89696.0,60.0542,60.0803,59.9412,59.9412,89696.0
2019-04-18 10:10:00,68.97,68.97,68.77,68.78,60904.0,59.9499,59.9499,59.7761,59.7847,60904.0
2019-04-18 10:20:00,68.78,68.9,68.78,68.88,80200.0,59.7847,59.8891,59.7847,59.8717,80200.0
2019-04-18 10:30:00,68.87,69.01,68.85,69.01,52980.0,59.863,59.9847,59.8456,59.9847,52980.0
2019-04-18 10:40:00,69.01,69.1,68.99,69.1,39765.0,59.9847,60.0629,59.9673,60.0629,39765.0
2019-04-18 10:50:00,69.09,69.09,69.05,69.06,28023.0,60.0542,60.0542,60.0194,60.0281,28023.0
2019-04-18 11:00:00,69.06,69.09,69.02,69.06,33612.0,60.0281,60.0542,59.9934,60.0281,33612.0
2019-04-18 11:10:00,69.05,69.08,69.01,69.08,29281.0,60.0194,60.0455,59.9847,60.0455,29281.0
2019-04-18 11:20:00,69.08,69.1,69.01,69.09,27674.0,60.0455,60.0629,59.9847,60.0542,27674.0
2019-04-18 11:30:00,69.09,69.14,69.06,69.12,42876.0,60.0542,60.0977,60.0281,60.0803,42876.0
2019-04-18 11:40:00,69.11,69.17,69.09,69.15,36633.0,60.0716,60.1237,60.0542,60.1064,36633.0
2019-04-18 11:50:00,69.15,69.17,69.04,69.06,33573.0,60.1064,60.1237,60.0107,60.0281,33573.0
2019-04-18 12:00:00,69.07,69.15,69.07,69.13,34345.0,60.0368,60.1064,60.0368,60.089,34345.0
2019-04-18 12:10:00,69.13,69.17,69.11,69.11,41077.0,60.089,60.1237,60.0716,60.0716,41077.0
2019-04-18 12:20:00,69.11,69.16,69.09,69.13,43655.0,60.0716,60.1151,60.0542,60.089,43655.0
2019-04-18 12:30:00,69.13,69.15,69.08,69.12,38742.0,60.089,60.1064,60.0455,60.0803,38742.0
2019-04-18 12:40:00,69.12,69.14,69.09,69.12,33957.0,60.0803,60.0977,60.0542,60.0803,33957.0
2019-04-18 12:50:00,69.12,69.15,69.1,69.11,30442.0,60.0803,60.1064,60.0629,60.0716,30442.0
2019-04-18 13:00:00,69.11,69.16,69.09,69.13,47198.0,60.0716,60.1151,60.0542,60.089,47198.0
2019-04-18 13:10:00,69.14,69.16,69.12,69.14,27646.0,60.0977,60.1151,60.0803,60.0977,27646.0
2019-04-18 13:20:00,69.14,69.24,69.13,69.24,40381.0,60.0977,60.1846,60.089,60.1846,40381.0
2019-04-18 13:30:00,69.23,69.25,69.19,69.19,38306.0,60.1759,60.1933,60.1411,60.1411,38306.0
2019-04-18 13:40:00,69.19,69.24,69.18,69.21,40728.0,60.1411,60.1846,60.1324,60.1585,40728.0
2019-04-18 13:50:00,69.22,69.23,69.2,69.22,34212.0,60.1672,60.1759,60.1498,60.1672,34212.0
2019-04-18 14:00:00,69.22,69.25,69.15,69.19,51324.0,60.1672,60.1933,60.1064,60.1411,51324.0
2019-04-18 14:10:00,69.19,69.25,69.18,69.25,67392.0,60.1411,60.1933,60.1324,60.1933,67392.0
2019-04-18 14:20:00,69.26,69.3,69.22,69.28,49443.0,60.202,60.2367,60.1672,60.2194,49443.0
2019-04-18 14:30:00,69.28,69.29,69.22,69.24,58474.0,60.2194,60.228,60.1672,60.1846,58474.0
2019-04-18 14:40:00,69.24,69.35,69.24,69.31,50228.0,60.1846,60.2802,60.1846,60.2454,50228.0
2019-04-18 14:50:00,69.31,69.39,69.3,69.39,54769.0,60.2454,60.315,60.2367,60.315,54769.0
2019-04-18 15:00:00,69.38,69.38,69.25,69.25,71500.0,60.3063,60.3063,60.1933,60.1933,71500.0
2019-04-18 15:10:00,69.25,69.36,69.24,69.34,58499.0,60.1933,60.2889,60.1846,60.2715,58499.0
2019-04-18 15:20:00,69.35,69.37,69.29,69.31,80418.0,60.2802,60.2976,60.228,60.2454,80418.0
2019-04-18 15:30:00,69.31,69.32,69.25,69.31,98510.0,60.2454,60.2541,60.1933,60.2454,98510.0
2019-04-18 15:40:00,69.31,69.38,69.28,69.33,141577.0,60.2454,60.3063,60.2194,60.2628,141577.0
2019-04-18 15:50:00,69.33,69.36,69.2,69.34,441717.0,60.2628,60.2889,60.1498,60.2715,441717.0
2019-04-22 09:30:00,69.37,69.7,69.35,69.56,165701.0,60.2976,60.5844,60.2802,60.4627,165701.0
2019-04-22 09:40:00,69.57,69.77,69.54,69.76,132900.0,60.4714,60.6453,60.4454,60.6366,132900.0
2019-04-22 09:50:00,69.77,69.94,69.76,69.93,118306.0,60.6453,60.793,60.6366,60.7843,118306.0
2019-04-22 10:00:00,69.92,69.99,69.86,69.96,85978.0,60.7757,60.8365,60.7235,60.8104,85978.0
2019-04-22 10:10:00,69.96,70.06,69.9,70.05,361870.0,60.8104,60.8973,60.7583,60.8887,361870.0
2019-04-22 10:20:00,70.05,70.06,69.87,69.93,176018.0,60.8887,60.8973,60.7322,60.7843,176018.0
2019-04-22 10:30:00,69.93,69.93,69.64,69.64,93534.0,60.7843,60.7843,60.5323,60.5323,93534.0
2019-04-22 10:40:00,69.63,69.67,69.57,69.62,60602.0,60.5236,60.5584,60.4714,60.5149,60602.0
2019-04-22 10:50:00,69.62,69.71,69.61,69.7,43665.0,60.5149,60.5931,60.5062,60.5844,43665.0
2019-04-22 11:00:00,69.71,69.8,69.56,69.62,105721.0,60.5931,60.6713,60.4627,60.5149,105721.0
2019-04-22 11:10:00,69.62,69.75,69.59,69.75,70023.0,60.5149,60.6279,60.4888,60.6279,70023.0
2019-04-22 11:20:00,69.75,69.77,69.63,69.69,53461.0,60.6279,60.6453,60.5236,60.5757,53461.0
2019-04-22 11:30:00,69.69,69.71,69.62,69.67,47982.0,60.5757,60.5931,60.5149,60.5584,47982.0
2019-04-22 11:40:00,69.67,69.67,69.55,69.6,46851.0,60.5584,60.5584,60.454,60.4975,46851.0
2019-04-22 11:50:00,69.61,69.62,69.5,69.54,27281.0,60.5062,60.5149,60.4106,60.4454,27281.0
2019-04-22 12:00:00,69.54,69.55,69.4,69.4,33415.0,60.4454,60.454,60.3237,60.3237,33415.0
2019-04-22 12:10:00,69.4,69.44,69.38,69.41,35120.0,60.3237,60.3584,60.3063,60.3324,35120.0
2019-04-22 12:20:00,69.41,69.45,69.36,69.43,62486.0,60.3324,60.3671,60.2889,60.3497,62486.0
2019-04-22 12:30:00,69.42,69.45,69.39,69.43,36102.0,60.341,60.3671,60.315,60.3497,36102.0
2019-04-22 12:40:00,69.43,69.5,69.42,69.5,34538.0,60.3497,60.4106,60.341,60.4106,34538.0
2019-04-22 12:50:00,69.5,69.52,69.47,69.48,24191.0,60.4106,60.428,60.3845,60.3932,24191.0
2019-04-22 13:00:00,69.48,69.52,69.45,69.52,26547.0,60.3932,60.428,60.3671,60.428,26547.0
2019-04-22 13:10:00,69.52,69.58,69.48,69.52,41304.0,60.428,60.4801,60.3932,60.428,41304.0
2019-04-22 13:20:00,69.53,69.56,69.49,69.55,24918.0,60.4367,60.4627,60.4019,60.454,24918.0
2019-04-22 13:30:00,69.54,69.58,69.5,69.57,34374.0,60.4454,60.4801,60.4106,60.4714,34374.0
2019-04-22 13:40:00,69.57,69.59,69.48,69.5,26605.0,60.4714,60.4888,60.3932,60.4106,26605.0
2019-04-22 13:50:00,69.51,69.54,69.46,69.52,49791.0,60.4193,60.4454,60.3758,60.428,49791.0
2019-04-22 14:00:00,69.52,69.52,69.45,69.5,26775.0,60.428,60.428,60.3671,60.4106,26775.0
2019-04-22 14:10:00,69.49,69.54,69.49,69.52,46251.0,60.4019,60.4454,60.4019,60.428,46251.0
2019-04-22 14:20:00,69.51,69.52,69.45,69.47,30582.0,60.4193,60.428,60.3671,60.3845,30582.0
2019-04-22 14:30:00,69.48,69.48,69.39,69.46,43163.0,60.3932,60.3932,60.315,60.3758,43163.0
2019-04-22 14:40:00,69.46,69.52,69.42,69.52,76150.0,60.3758,60.428,60.341,60.428,76150.0
2019-04-22 14:50:00,69.52,69.54,69.47,69.47,63450.0,60.428,60.4454,60.3845,60.3845,63450.0
2019-04-22 15:00:00,69.47,69.51,69.42,69.51,136312.0,60.3845,60.4193,60.341,60.4193,136312.0
2019-04-22 15:10:00,69.51,69.58,69.49,69.54,68668.0,60.4193,60.4801,60.4019,60.4454,68668.0
2019-04-22 15:20:00,69.53,69.54,69.47,69.5,93652.0,60.4367,60.4454,60.3845,60.4106,93652.0
2019-04-22 15:30:00,69.5,69.55,69.42,69.55,118079.0,60.4106,60.454,60.341,60.454,118079.0
2019-04-22 15:40:00,69.54,69.58,69.52,69.54,98758.0,60.4454,60.4801,60.428,60.4454,98758.0
2019-04-22 15:50:00,69.53,69.63,69.5,69.62,479779.0,60.4367,60.5236,60.4106,60.5149,479779.0
2019-04-23 09:30:00,69.33,69.41,69.04,69.2,224222.0,60.2628,60.3324,60.0107,60.1498,224222.0
2019-04-23 09:40:00,69.22,69.43,69.2,69.33,115525.0,60.1672,60.3497,60.1498,60.2628,115525.0
2019-04-23 09:50:00,69.35,69.55,69.34,69.39,112672.0,60.2802,60.454,60.2715,60.315,112672.0
2019-04-23 10:00:00,69.39,69.69,69.36,69.67,63160.0,60.315,60.5757,60.2889,60.5584,63160.0
2019-04-23 10:10:00,69.67,69.7,69.51,69.52,53247.0,60.5584,60.5844,60.4193,60.428,53247.0
2019-04-23 10:20:00,69.53,69.76,69.53,69.75,66406.0,60.4367,60.6366,60.4367,60.6279,66406.0
2019-04-23 10:30:00,69.75,69.78,69.51,69.62,80862.0,60.6279,60.654,60.4193,60.5149,80862.0
2019-04-23 10:40:00,69.63,69.73,69.63,69.69,86881.0,60.5236,60.6105,60.5236,60.5757,86881.0
2019-04-23 10:50:00,69.67,69.68,69.58,69.59,60582.0,60.5584,60.567,60.4801,60.4888,60582.0
2019-04-23 11:00:00,69.59,69.59,69.32,69.33,127378.0,60.4888,60.4888,60.2541,60.2628,127378.0
2019-04-23 11:10:00,69.32,69.4,69.24,69.28,75751.0,60.2541,60.3237,60.1846,60.2194,75751.0
2019-04-23 11:20:00,69.27,69.37,69.21,69.36,56340.0,60.2107,60.2976,60.1585,60.2889,56340.0
2019-04-23 11:30:00,69.35,69.43,69.32,69.36,36856.0,60.2802,60.3497,60.2541,60.2889,36856.0
2019-04-23 11:40:00,69.36,69.42,69.31,69.39,44123.0,60.2889,60.341,60.2454,60.315,44123.0
2019-04-23 11:50:00,69.4,69.42,69.33,69.38,33082.0,60.3237,60.341,60.2628,60.3063,33082.0
2019-04-23 12:00:00,69.38,69.49,69.38,69.48,37694.0,60.3063,60.4019,60.3063,60.3932,37694.0
2019-04-23 12:10:00,69.47,69.59,69.43,69.59,37169.0,60.3845,60.4888,60.3497,60.4888,37169.0
2019-04-23 12:20:00,69.58,69.59,69.41,69.44,34457.0,60.4801,60.4888,60.3324,60.3584,34457.0
2019-04-23 12:30:00,69.43,69.5,69.4,69.43,32392.0,60.3497,60.4106,60.3237,60.3497,32392.0
2019-04-23 12:40:00,69.43,69.46,69.4,69.42,21881.0,60.3497,60.3758,60.3237,60.341,21881.0
2019-04-23 12:50:00,69.42,69.43,69.35,69.36,56171.0,60.341,60.3497,60.2802,60.2889,56171.0
2019-04-23 13:00:00,69.36,69.41,69.35,69.38,30647.0,60.2889,60.3324,60.2802,60.3063,30647.0
2019-04-23 13:10:00,69.38,69.39,69.29,69.3,46422.0,60.3063,60.315,60.228,60.2367,46422.0
2019-04-23 13:20:00,69.3,69.31,69.25,69.27,30839.0,60.2367,60.2454,60.1933,60.2107,30839.0
2019-04-23 13:30:00,69.28,69.28,69.18,69.23,27200.0,60.2194,60.2194,60.1324,60.1759,27200.0
2019-04-23 13:40:00,69.22,69.23,69.13,69.13,37311.0,60.1672,60.1759,60.089,60.089,37311.0
2019-04-23 13:50:00,69.13,69.13,69.08,69.09,43870.0,60.089,60.089,60.0455,60.0542,43870.0
2019-04-23 14:00:00,69.1,69.13,69.07,69.11,53433.0,60.0629,60.089,60.0368,60.0716,53433.0
2019-04-23 14:10:00,69.11,69.13,69.02,69.07,47321.0,60.0716,60.089,59.9934,60.0368,47321.0
2019-04-23 14:20:00,69.08,69.11,69.02,69.04,41190.0,60.0455,60.0716,59.9934,60.0107,41190.0
2019-04-23 14:30:00,69.03,69.09,69.01,69.09,36357.0,60.0021,60.0542,59.9847,60.0542,36357.0
2019-04-23 14:40:00,69.09,69.11,68.97,68.97,60206.0,60.0542,60.0716,59.9499,59.9499,60206.0
2019-04-23 14:50:00,68.98,69.1,68.96,69.09,43550.0,59.9586,60.0629,59.9412,60.0542,43550.0
2019-04-23 15:00:00,69.08,69.08,69.03,69.03,60908.0,60.0455,60.0455,60.0021,60.0021,60908.0
2019-04-23 15:10:00,69.03,69.07,69.0,69.0,63911.0,60.0021,60.0368,59.976,59.976,63911.0
2019-04-23 15:20:00,69.01,69.01,68.87,68.92,68535.0,59.9847,59.9847,59.863,59.9064,68535.0
2019-04-23 15:30:00,68.92,69.01,68.91,68.98,83305.0,59.9064,59.9847,59.8977,59.9586,83305.0
2019-04-23 15:40:00,68.97,69.0,68.9,68.97,114116.0,59.9499,59.976,59.8891,59.9499,114116.0
2019-04-23 15:50:00,68.97,69.08,68.94,69.01,298146.0,59.9499,60.0455,59.9238,59.9847,298146.0
2019-04-24 09:30:00,68.59,68.81,68.21,68.75,155518.0,59.6196,59.8108,59.2893,59.7587,155518.0
2019-04-24 09:40:00,68.77,68.9,68.75,68.83,56580.0,59.7761,59.8891,59.7587,59.8282,56580.0
2019-04-24 09:50:00,68.84,68.87,68.74,68.84,51780.0,59.8369,59.863,59.75,59.8369,51780.0
2019-04-24 10:00:00,68.85,69.03,68.83,69.03,61508.0,59.8456,60.0021,59.8282,60.0021,61508.0
2019-04-24 10:10:00,69.03,69.17,69.0,69.12,62001.0,60.0021,60.1237,59.976,60.0803,62001.0
2019-04-24 10:20:00,69.12,69.31,69.09,69.2,48858.0,60.0803,60.2454,60.0542,60.1498,48858.0
2019-04-24 10:30:00,69.2,69.35,69.2,69.3,164346.0,60.1498,60.2802,60.1498,60.2367,164346.0
2019-04-24 10:40:00,69.31,69.38,69.31,69.36,94563.0,60.2454,60.3063,60.2454,60.2889,94563.0
2019-04-24 10:50:00,69.35,69.41,69.25,69.41,73977.0,60.2802,60.3324,60.1933,60.3324,73977.0
2019-04-24 11:00:00,69.4,69.48,69.19,69.19,119471.0,60.3237,60.3932,60.1411,60.1411,119471.0
2019-04-24 11:10:00,69.19,69.31,69.16,69.31,58559.0,60.1411,60.2454,60.1151,60.2454,58559.0
2019-04-24 11:20:00,69.31,69.38,69.22,69.23,164609.0,60.2454,60.3063,60.1672,60.1759,164609.0
2019-04-24 11:30:00,69.22,69.23,69.1,69.17,38360.0,60.1672,60.1759,60.0629,60.1237,38360.0
2019-04-24 11:40:00,69.17,69.18,69.09,69.13,64160.0,60.1237,60.1324,60.0542,60.089,64160.0
2019-04-24 11:50:00,69.12,69.15,69.07,69.14,47226.0,60.0803,60.1064,60.0368,60.0977,47226.0
2019-04-24 12:00:00,69.14,69.16,68.98,69.07,36338.0,60.0977,60.1151,59.9586,60.0368,36338.0
2019-04-24 12:10:00,69.06,69.06,68.91,68.99,70171.0,60.0281,60.0281,59.8977,59.9673,70171.0
2019-04-24 12:20:00,68.98,69.03,68.96,69.0,38639.0,59.9586,60.0021,59.9412,59.976,38639.0
2019-04-24 12:30:00,68.99,69.07,68.98,69.01,37219.0,59.9673,60.0368,59.9586,59.9847,37219.0
2019-04-24 12:40:00,69.01,69.06,69.0,69.0,35382.0,59.9847,60.0281,59.976,59.976,35382.0
2019-04-24 12:50:00,68.99,69.03,68.94,68.95,23103.0,59.9673,60.0021,59.9238,59.9325,23103.0
2019-04-24 13:00:00,68.95,68.98,68.9,68.9,28614.0,59.9325,59.9586,59.8891,59.8891,28614.0
2019-04-24 13:10:00,68.91,68.98,68.87,68.92,38740.0,59.8977,59.9586,59.863,59.9064,38740.0
2019-04-24 13:20:00,68.92,68.97,68.9,68.91,35538.0,59.9064,59.9499,59.8891,59.8977,35538.0
2019-04-24 13:30:00,68.91,69.0,68.89,68.9,43406.0,59.8977,59.976,59.8804,59.8891,43406.0
2019-04-24 13:40:00,68.89,68.97,68.86,68.96,40337.0,59.8804,59.9499,59.8543,59.9412,40337.0
2019-04-24 13:50:00,68.96,69.05,68.94,68.98,43544.0,59.9412,60.0194,59.9238,59.9586,43544.0
2019-04-24 14:00:00,68.99,69.03,68.93,68.93,49951.0,59.9673,60.0021,59.9151,59.9151,49951.0
2019-04-24 14:10:00,68.93,69.0,68.93,68.98,43690.0,59.9151,59.976,59.9151,59.9586,43690.0
2019-04-24 14:20:00,68.97,69.02,68.96,68.96,32880.0,59.9499,59.9934,59.9412,59.9412,32880.0
2019-04-24 14:30:00,68.97,68.99,68.92,68.97,33817.0,59.9499,59.9673,59.9064,59.9499,33817.0
2019-04-24 14:40:00,68.98,69.03,68.97,69.0,23953.0,59.9586,60.0021,59.9499,59.976,23953.0
2019-04-24 14:50:00,69.0,69.06,68.99,69.03,44220.0,59.976,60.0281,59.9673,60.0021,44220.0
2019-04-24 15:00:00,69.03,69.06,68.99,69.03,43204.0,60.0021,60.0281,59.9673,60.0021,43204.0
2019-04-24 15:10:00,69.03,69.09,69.01,69.07,43687.0,60.0021,60.0542,59.9847,60.0368,43687.0
2019-04-24 15:20:00,69.07,69.1,69.01,69.02,48128.0,60.0368,60.0629,59.9847,59.9934,48128.0
2019-04-24 15:30:00,69.03,69.07,69.0,69.03,60673.0,60.0021,60.0368,59.976,60.0021,60673.0
2019-04-24 15:40:00,69.04,69.1,69.02,69.04,83048.0,60.0107,60.0629,59.9934,60.0107,83048.0
2019-04-24 15:50:00,69.04,69.04,68.84,68.87,274564.0,60.0107,60.0107,59.8369,59.863,274564.0
2019-04-25 09:30:00,68.5,68.51,68.21,68.33,117555.0,59.5414,59.5501,59.2893,59.3936,117555.0
2019-04-25 09:40:00,68.34,68.4,68.04,68.21,219906.0,59.4023,59.4544,59.1415,59.2893,219906.0
2019-04-25 09:50:00,68.22,68.43,68.22,68.36,92958.0,59.298,59.4805,59.298,59.4197,92958.0
2019-04-25 10:00:00,68.37,68.53,68.37,68.47,81700.0,59.4284,59.5674,59.4284,59.5153,81700.0
2019-04-25 10:10:00,68.47,68.58,68.45,68.55,66819.0,59.5153,59.6109,59.4979,59.5848,66819.0
2019-04-25 10:20:00,68.55,68.58,68.47,68.48,35771.0,59.5848,59.6109,59.5153,59.524,35771.0
2019-04-25 10:30:00,68.48,68.57,68.39,68.56,51567.0,59.524,59.6022,59.4458,59.5935,51567.0
2019-04-25 10:40:00,68.56,68.71,68.53,68.7,58382.0,59.5935,59.7239,59.5674,59.7152,58382.0
2019-04-25 10:50:00,68.7,68.7,68.58,68.61,60478.0,59.7152,59.7152,59.6109,59.637,60478.0
2019-04-25 11:00:00,68.6,68.63,68.52,68.61,36104.0,59.6283,59.6544,59.5588,59.637,36104.0
2019-04-25 11:10:00,68.6,68.68,68.51,68.66,51694.0,59.6283,59.6978,59.5501,59.6804,51694.0
2019-04-25 11:20:00,68.66,68.83,68.65,68.81,75220.0,59.6804,59.8282,59.6718,59.8108,75220.0
2019-04-25 11:30:00,68.82,68.93,68.82,68.86,40155.0,59.8195,59.9151,59.8195,59.8543,40155.0
2019-04-25 11:40:00,68.87,68.9,68.84,68.86,26279.0,59.863,59.8891,59.8369,59.8543,26279.0
2019-04-25 11:50:00,68.86,68.97,68.85,68.95,47762.0,59.8543,59.9499,59.8456,59.9325,47762.0
2019-04-25 12:00:00,68.96,68.97,68.83,68.83,88235.0,59.9412,59.9499,59.8282,59.8282,88235.0
2019-04-25 12:10:00,68.83,68.92,68.82,68.84,38714.0,59.8282,59.9064,59.8195,59.8369,38714.0
2019-04-25 12:20:00,68.84,68.89,68.83,68.88,17769.0,59.8369,59.8804,59.8282,59.8717,17769.0
2019-04-25 12:30:00,68.89,68.91,68.71,68.71,84685.0,59.8804,59.8977,59.7239,59.7239,84685.0
2019-04-25 12:40:00,68.7,68.72,68.64,68.64,71185.0,59.7152,59.7326,59.6631,59.6631,71185.0
2019-04-25 12:50:00,68.64,68.73,68.54,68.73,154357.0,59.6631,59.7413,59.5761,59.7413,154357.0
2019-04-25 13:00:00,68.73,68.74,68.69,68.72,25782.0,59.7413,59.75,59.7065,59.7326,25782.0
2019-04-25 13:10:00,68.71,68.82,68.71,68.81,23349.0,59.7239,59.8195,59.7239,59.8108,23349.0
2019-04-25 13:20:00,68.81,68.82,68.67,68.7,47833.0,59.8108,59.8195,59.6891,59.7152,47833.0
2019-04-25 13:30:00,68.71,68.75,68.68,68.75,66146.0,59.7239,59.7587,59.6978,59.7587,66146.0
2019-04-25 13:40:00,68.74,68.78,68.71,68.72,34745.0,59.75,59.7847,59.7239,59.7326,34745.0
2019-04-25 13:50:00,68.71,68.75,68.68,68.75,37109.0,59.7239,59.7587,59.6978,59.7587,37109.0
2019-04-25 14:00:00,68.75,68.77,68.69,68.69,36019.0,59.7587,59.7761,59.7065,59.7065,36019.0
2019-04-25 14:10:00,68.69,68.73,68.63,68.67,53959.0,59.7065,59.7413,59.6544,59.6891,53959.0
2019-04-25 14:20:00,68.69,68.7,68.6,68.61,21955.0,59.7065,59.7152,59.6283,59.637,21955.0
2019-04-25 14:30:00,68.61,68.61,68.54,68.61,36926.0,59.637,59.637,59.5761,59.637,36926.0
2019-04-25 14:40:00,68.61,68.65,68.58,68.59,47043.0,59.637,59.6718,59.6109,59.6196,47043.0
2019-04-25 14:50:00,68.59,68.59,68.53,68.56,41086.0,59.6196,59.6196,59.5674,59.5935,41086.0
2019-04-25 15:00:00,68.55,68.63,68.54,68.56,62705.0,59.5848,59.6544,59.5761,59.5935,62705.0
2019-04-25 15:10:00,68.55,68.56,68.48,68.52,48488.0,59.5848,59.5935,59.524,59.5588,48488.0
2019-04-25 15:20:00,68.51,68.63,68.51,68.57,59576.0,59.5501,59.6544,59.5501,59.6022,59576.0
2019-04-25 15:30:00,68.58,68.7,68.56,68.64,84358.0,59.6109,59.7152,59.5935,59.6631,84358.0
2019-04-25 15:40:00,68.63,68.69,68.57,68.6,100279.0,59.6544,59.7065,59.6022,59.6283,100279.0
2019-04-25 15:50:00,68.6,68.72,68.6,68.66,182595.0,59.6283,59.7326,59.6283,59.6804,182595.0
2019-04-26 09:30:00,69.6,70.43,69.48,69.72,296944.0,60.4975,61.219,60.3932,60.6018,296944.0
2019-04-26 09:40:00,69.73,70.09,69.69,69.98,147377.0,60.6105,60.9234,60.5757,60.8278,147377.0
2019-04-26 09:50:00,69.96,70.5,69.92,70.47,137227.0,60.8104,61.2798,60.7757,61.2537,137227.0
2019-04-26 10:00:00,70.49,70.6,70.36,70.43,146755.0,61.2711,61.3667,61.1581,61.219,146755.0
2019-04-26 10:10:00,70.43,70.54,70.28,70.5,121168.0,61.219,61.3146,61.0886,61.2798,121168.0
2019-04-26 10:20:00,70.5,70.82,70.48,70.66,210358.0,61.2798,61.558,61.2624,61.4189,210358.0
2019-04-26 10:30:00,70.66,71.04,70.57,71.01,218689.0,61.4189,61.7492,61.3406,61.7231,218689.0
2019-04-26 10:40:00,71.01,71.1,70.92,71.05,159384.0,61.7231,61.8013,61.6449,61.7579,159384.0
2019-04-26 10:50:00,71.05,71.06,70.84,71.06,175204.0,61.7579,61.7666,61.5753,61.7666,175204.0
2019-04-26 11:00:00,71.05,71.09,70.84,70.84,121738.0,61.7579,61.7926,61.5753,61.5753,121738.0
2019-04-26 11:10:00,70.85,71.07,70.81,71.06,65381.0,61.584,61.7753,61.5493,61.7666,65381.0
2019-04-26 11:20:00,71.07,71.22,71.06,71.08,93941.0,61.7753,61.9056,61.7666,61.7839,93941.0
2019-04-26 11:30:00,71.08,71.12,70.92,71.01,66629.0,61.7839,61.8187,61.6449,61.7231,66629.0
2019-04-26 11:40:00,71.01,71.01,70.68,70.76,62498.0,61.7231,61.7231,61.4363,61.5058,62498.0
2019-04-26 11:50:00,70.78,70.78,70.61,70.74,152560.0,61.5232,61.5232,61.3754,61.4884,152560.0
2019-04-26 12:00:00,70.75,71.1,70.72,71.09,139207.0,61.4971,61.8013,61.471,61.7926,139207.0
2019-04-26 12:10:00,71.09,71.21,71.06,71.2,101326.0,61.7926,61.8969,61.7666,61.8883,101326.0
2019-04-26 12:20:00,71.21,71.22,71.11,71.19,45149.0,61.8969,61.9056,61.81,61.8796,45149.0
2019-04-26 12:30:00,71.19,71.35,71.17,71.31,64415.0,61.8796,62.0186,61.8622,61.9839,64415.0
2019-04-26 12:40:00,71.32,71.33,71.27,71.29,40019.0,61.9926,62.0013,61.9491,61.9665,40019.0
2019-04-26 12:50:00,71.29,71.31,71.1,71.17,79670.0,61.9665,61.9839,61.8013,61.8622,79670.0
2019-04-26 13:00:00,71.16,71.22,71.13,71.19,58628.0,61.8535,61.9056,61.8274,61.8796,58628.0
2019-04-26 13:10:00,71.18,71.2,71.06,71.06,36035.0,61.8709,61.8883,61.7666,61.7666,36035.0
2019-04-26 13:20:00,71.05,71.18,71.03,71.08,38255.0,61.7579,61.8709,61.7405,61.7839,38255.0
2019-04-26 13:30:00,71.07,71.1,70.96,71.09,81547.0,61.7753,61.8013,61.6796,61.7926,81547.0
2019-04-26 13:40:00,71.09,71.3,71.06,71.29,45981.0,61.7926,61.9752,61.7666,61.9665,45981.0
2019-04-26 13:50:00,71.29,71.33,71.23,71.23,56915.0,61.9665,62.0013,61.9143,61.9143,56915.0
2019-04-26 14:00:00,71.24,71.25,71.04,71.2,50002.0,61.923,61.9317,61.7492,61.8883,50002.0
2019-04-26 14:10:00,71.2,71.21,70.91,71.01,124578.0,61.8883,61.8969,61.6362,61.7231,124578.0
2019-04-26 14:20:00,71.02,71.1,70.88,71.09,59878.0,61.7318,61.8013,61.6101,61.7926,59878.0
2019-04-26 14:30:00,71.09,71.24,71.06,71.12,92673.0,61.7926,61.923,61.7666,61.8187,92673.0
2019-04-26 14:40:00,71.11,71.25,71.1,71.2,68783.0,61.81,61.9317,61.8013,61.8883,68783.0
2019-04-26 14:50:00,71.2,71.26,71.19,71.26,79214.0,61.8883,61.9404,61.8796,61.9404,79214.0
2019-04-26 15:00:00,71.26,71.41,71.25,71.34,165115.0,61.9404,62.0708,61.9317,62.0099,165115.0
2019-04-26 15:10:00,71.35,71.42,71.32,71.41,63331.0,62.0186,62.0795,61.9926,62.0708,63331.0
2019-04-26 15:20:00,71.41,71.46,71.4,71.46,119977.0,62.0708,62.1143,62.0621,62.1143,119977.0
2019-04-26 15:30:00,71.46,71.5,71.3,71.32,156050.0,62.1143,62.149,61.9752,61.9926,156050.0
2019-04-26 15:40:00,71.32,71.34,71.13,71.17,153551.0,61.9926,62.0099,61.8274,61.8622,153551.0
2019-04-26 15:50:00,71.18,71.29,71.05,71.28,419917.0,61.8709,61.9665,61.7579,61.9578,419917.0
2019-04-29 09:30:00,71.25,71.38,70.79,71.05,232348.0,61.9317,62.0447,61.5319,61.7579,232348.0
2019-04-29 09:40:00,71.08,71.33,70.96,71.32,94835.0,61.7839,62.0013,61.6796,61.9926,94835.0
2019-04-29 09:50:00,71.32,71.4,71.21,71.35,85801.0,61.9926,62.0621,61.8969,62.0186,85801.0
2019-04-29 10:00:00,71.36,71.42,71.28,71.41,49677.0,62.0273,62.0795,61.9578,62.0708,49677.0
2019-04-29 10:10:00,71.41,71.43,71.28,71.31,43671.0,62.0708,62.0882,61.9578,61.9839,43671.0
2019-04-29 10:20:00,71.31,71.32,71.15,71.18,65860.0,61.9839,61.9926,61.8448,61.8709,65860.0
2019-04-29 10:30:00,71.19,71.26,71.13,71.25,70603.0,61.8796,61.9404,61.8274,61.9317,70603.0
2019-04-29 10:40:00,71.26,71.28,71.09,71.11,100934.0,61.9404,61.9578,61.7926,61.81,100934.0
2019-04-29 10:50:00,71.11,71.18,71.0,71.01,71242.0,61.81,61.8709,61.7144,61.7231,71242.0
2019-04-29 11:00:00,71.0,71.06,70.99,71.03,71764.0,61.7144,61.7666,61.7057,61.7405,71764.0
2019-04-29 11:10:00,71.03,71.09,70.97,71.07,67923.0,61.7405,61.7926,61.6883,61.7753,67923.0
2019-04-29 11:20:00,71.07,71.17,71.05,71.16,66026.0,61.7753,61.8622,61.7579,61.8535,66026.0
2019-04-29 11:30:00,71.16,71.17,71.12,71.14,64069.0,61.8535,61.8622,61.8187,61.8361,64069.0
2019-04-29 11:40:00,71.14,71.21,71.13,71.19,54980.0,61.8361,61.8969,61.8274,61.8796,54980.0
2019-04-29 11:50:00,71.2,71.28,71.19,71.21,74871.0,61.8883,61.9578,61.8796,61.8969,74871.0
2019-04-29 12:00:00,71.21,71.27,71.19,71.27,62011.0,61.8969,61.9491,61.8796,61.9491,62011.0
2019-04-29 12:10:00,71.27,71.46,71.26,71.42,57919.0,61.9491,62.1143,61.9404,62.0795,57919.0
2019-04-29 12:20:00,71.42,71.46,71.4,71.4,32155.0,62.0795,62.1143,62.0621,62.0621,32155.0
2019-04-29 12:30:00,71.4,71.5,71.4,71.48,54703.0,62.0621,62.149,62.0621,62.1316,54703.0
2019-04-29 12:40:00,71.48,71.59,71.46,71.58,52998.0,62.1316,62.2272,62.1143,62.2186,52998.0
2019-04-29 12:50:00,71.57,71.58,71.42,71.44,101544.0,62.2099,62.2186,62.0795,62.0969,101544.0
2019-04-29 13:00:00,71.44,71.44,71.28,71.33,42195.0,62.0969,62.0969,61.9578,62.0013,42195.0
2019-04-29 13:10:00,71.33,71.41,71.3,71.3,31600.0,62.0013,62.0708,61.9752,61.9752,31600.0
2019-04-29 13:20:00,71.3,71.31,71.18,71.2,45045.0,61.9752,61.9839,61.8709,61.8883,45045.0
2019-04-29 13:30:00,71.2,71.27,71.17,71.25,29812.0,61.8883,61.9491,61.8622,61.9317,29812.0
2019-04-29 13:40:00,71.24,71.24,71.18,71.2,32793.0,61.923,61.923,61.8709,61.8883,32793.0
2019-04-29 13:50:00,71.2,71.24,71.17,71.23,46069.0,61.8883,61.923,61.8622,61.9143,46069.0
2019-04-29 14:00:00,71.23,71.42,71.23,71.4,31618.0,61.9143,62.0795,61.9143,62.0621,31618.0
2019-04-29 14:10:00,71.39,71.42,71.35,71.4,24073.0,62.0534,62.0795,62.0186,62.0621,24073.0
2019-04-29 14:20:00,71.4,71.45,71.37,71.37,28972.0,62.0621,62.1056,62.036,62.036,28972.0
2019-04-29 14:30:00,71.37,71.38,71.31,71.34,31341.0,62.036,62.0447,61.9839,62.0099,31341.0
2019-04-29 14:40:00,71.34,71.47,71.32,71.47,59298.0,62.0099,62.1229,61.9926,62.1229,59298.0
2019-04-29 14:50:00,71.47,71.48,71.4,71.43,34429.0,62.1229,62.1316,62.0621,62.0882,34429.0
2019-04-29 15:00:00,71.43,71.44,71.4,71.4,39665.0,62.0882,62.0969,62.0621,62.0621,39665.0
2019-04-29 15:10:00,71.41,71.47,71.4,71.44,50975.0,62.0708,62.1229,62.0621,62.0969,50975.0
2019-04-29 15:20:00,71.44,71.45,71.36,71.4,96586.0,62.0969,62.1056,62.0273,62.0621,96586.0
2019-04-29 15:30:00,71.4,71.51,71.39,71.5,99747.0,62.0621,62.1577,62.0534,62.149,99747.0
2019-04-29 15:40:00,71.5,71.51,71.36,71.38,109250.0,62.149,62.1577,62.0273,62.0447,109250.0
2019-04-29 15:50:00,71.38,71.49,71.37,71.39,275082.0,62.0447,62.1403,62.036,62.0534,275082.0
2019-04-30 09:30:00,71.51,71.52,71.23,71.45,137991.0,62.1577,62.1664,61.9143,62.1056,137991.0
2019-04-30 09:40:00,71.44,71.73,71.42,71.64,45762.0,62.0969,62.3489,62.0795,62.2707,45762.0
2019-04-30 09:50:00,71.64,71.72,71.59,71.66,56452.0,62.2707,62.3402,62.2272,62.2881,56452.0
2019-04-30 10:00:00,71.66,71.84,71.62,71.82,75034.0,62.2881,62.4446,62.2533,62.4272,75034.0
2019-04-30 10:10:00,71.83,71.97,71.8,71.92,62893.0,62.4359,62.5576,62.4098,62.5141,62893.0
2019-04-30 10:20:00,71.92,72.03,71.89,72.0,195550.0,62.5141,62.6097,62.488,62.5836,195550.0
2019-04-30 10:30:00,72.0,72.17,72.0,72.16,89047.0,62.5836,62.7314,62.5836,62.7227,89047.0
2019-04-30 10:40:00,72.17,72.36,72.16,72.34,63699.0,62.7314,62.8965,62.7227,62.8792,63699.0
2019-04-30 10:50:00,72.34,72.44,72.31,72.37,58922.0,62.8792,62.9661,62.8531,62.9052,58922.0
2019-04-30 11:00:00,72.36,72.47,72.34,72.47,86709.0,62.8965,62.9922,62.8792,62.9922,86709.0
2019-04-30 11:10:00,72.47,72.47,72.34,72.35,122113.0,62.9922,62.9922,62.8792,62.8879,122113.0
2019-04-30 11:20:00,72.36,72.45,72.32,72.44,67208.0,62.8965,62.9748,62.8618,62.9661,67208.0
2019-04-30 11:30:00,72.45,72.5,72.37,72.4,94852.0,62.9748,63.0182,62.9052,62.9313,94852.0
2019-04-30 11:40:00,72.4,72.41,72.31,72.38,60915.0,62.9313,62.94,62.8531,62.9139,60915.0
2019-04-30 11:50:00,72.39,72.45,72.26,72.26,46137.0,62.9226,62.9748,62.8096,62.8096,46137.0
2019-04-30 12:00:00,72.27,72.27,72.15,72.22,41743.0,62.8183,62.8183,62.714,62.7749,41743.0
2019-04-30 12:10:00,72.21,72.22,72.08,72.13,46408.0,62.7662,62.7749,62.6532,62.6966,46408.0
2019-04-30 12:20:00,72.14,72.28,72.11,72.28,35376.0,62.7053,62.827,62.6792,62.827,35376.0
2019-04-30 12:30:00,72.26,72.3,72.19,72.2,66863.0,62.8096,62.8444,62.7488,62.7575,66863.0
2019-04-30 12:40:00,72.19,72.25,72.19,72.25,26214.0,62.7488,62.8009,62.7488,62.8009,26214.0
2019-04-30 12:50:00,72.26,72.27,72.23,72.26,22592.0,62.8096,62.8183,62.7835,62.8096,22592.0
2019-04-30 13:00:00,72.27,72.3,72.23,72.25,27761.0,62.8183,62.8444,62.7835,62.8009,27761.0
2019-04-30 13:10:00,72.25,72.3,72.21,72.23,27520.0,62.8009,62.8444,62.7662,62.7835,27520.0
2019-04-30 13:20:00,72.24,72.36,72.23,72.32,60046.0,62.7922,62.8965,62.7835,62.8618,60046.0
2019-04-30 13:30:00,72.31,72.34,72.26,72.33,28620.0,62.8531,62.8792,62.8096,62.8705,28620.0
2019-04-30 13:40:00,72.34,72.48,72.34,72.47,64052.0,62.8792,63.0009,62.8792,62.9922,64052.0
2019-04-30 13:50:00,72.48,72.66,72.45,72.63,68631.0,63.0009,63.1573,62.9748,63.1312,68631.0
2019-04-30 14:00:00,72.63,72.68,72.58,72.58,33692.0,63.1312,63.1747,63.0878,63.0878,33692.0
2019-04-30 14:10:00,72.58,72.59,72.51,72.54,32840.0,63.0878,63.0965,63.0269,63.053,32840.0
2019-04-30 14:20:00,72.54,72.57,72.52,72.57,22288.0,63.053,63.0791,63.0356,63.0791,22288.0
2019-04-30 14:30:00,72.57,72.64,72.53,72.62,28303.0,63.0791,63.1399,63.0443,63.1225,28303.0
2019-04-30 14:40:00,72.62,72.66,72.6,72.62,35876.0,63.1225,63.1573,63.1052,63.1225,35876.0
2019-04-30 14:50:00,72.62,72.66,72.6,72.61,34301.0,63.1225,63.1573,63.1052,63.1138,34301.0
2019-04-30 15:00:00,72.61,72.64,72.58,72.63,47264.0,63.1138,63.1399,63.0878,63.1312,47264.0
2019-04-30 15:10:00,72.62,72.65,72.48,72.52,58810.0,63.1225,63.1486,63.0009,63.0356,58810.0
2019-04-30 15:20:00,72.52,72.62,72.51,72.58,42618.0,63.0356,63.1225,63.0269,63.0878,42618.0
2019-04-30 15:30:00,72.58,72.68,72.56,72.66,73269.0,63.0878,63.1747,63.0704,63.1573,73269.0
2019-04-30 15:40:00,72.66,72.67,72.49,72.56,117419.0,63.1573,63.166,63.0095,63.0704,117419.0
2019-04-30 15:50:00,72.56,72.85,72.56,72.78,444103.0,63.0704,63.3225,63.0704,63.2616,444103.0
2019-05-01 09:30:00,72.08,72.47,71.58,71.69,262421.0,62.6532,62.9922,62.2186,62.3142,262421.0
2019-05-01 09:40:00,71.67,71.97,71.53,71.86,115611.0,62.2968,62.5576,62.1751,62.4619,115611.0
2019-05-01 09:50:00,71.86,71.97,71.68,71.71,69413.0,62.4619,62.5576,62.3055,62.3316,69413.0
2019-05-01 10:00:00,71.72,71.96,71.66,71.93,79235.0,62.3402,62.5489,62.2881,62.5228,79235.0
2019-05-01 10:10:00,71.94,71.99,71.84,71.98,55002.0,62.5315,62.5749,62.4446,62.5662,55002.0
2019-05-01 10:20:00,71.98,72.12,71.91,71.92,81019.0,62.5662,62.6879,62.5054,62.5141,81019.0
2019-05-01 10:30:00,71.92,71.99,71.84,71.94,57602.0,62.5141,62.5749,62.4446,62.5315,57602.0
2019-05-01 10:40:00,71.94,71.95,71.78,71.8,53767.0,62.5315,62.5402,62.3924,62.4098,53767.0
2019-05-01 10:50:00,71.8,71.92,71.77,71.92,54777.0,62.4098,62.5141,62.3837,62.5141,54777.0
2019-05-01 11:00:00,71.93,72.2,71.91,72.2,73363.0,62.5228,62.7575,62.5054,62.7575,73363.0
2019-05-01 11:10:00,72.19,72.25,72.13,72.19,63665.0,62.7488,62.8009,62.6966,62.7488,63665.0
2019-05-01 11:20:00,72.19,72.2,72.09,72.09,39576.0,62.7488,62.7575,62.6619,62.6619,39576.0
2019-05-01 11:30:00,72.1,72.14,72.01,72.02,51034.0,62.6705,62.7053,62.5923,62.601,51034.0
2019-05-01 11:40:00,72.03,72.13,71.97,72.11,61706.0,62.6097,62.6966,62.5576,62.6792,61706.0
2019-05-01 11:50:00,72.12,72.2,72.07,72.09,216008.0,62.6879,62.7575,62.6445,62.6619,216008.0
2019-05-01 12:00:00,72.09,72.11,71.99,72.0,45812.0,62.6619,62.6792,62.5749,62.5836,45812.0
2019-05-01 12:10:00,72.01,72.03,71.92,72.01,36456.0,62.5923,62.6097,62.5141,62.5923,36456.0
2019-05-01 12:20:00,72.01,72.08,71.97,72.08,28832.0,62.5923,62.6532,62.5576,62.6532,28832.0
2019-05-01 12:30:00,72.07,72.07,71.93,71.97,34447.0,62.6445,62.6445,62.5228,62.5576,34447.0
2019-05-01 12:40:00,71.96,71.97,71.89,71.91,27122.0,62.5489,62.5576,62.488,62.5054,27122.0
2019-05-01 12:50:00,71.91,71.91,71.85,71.91,27980.0,62.5054,62.5054,62.4532,62.5054,27980.0
2019-05-01 13:00:00,71.91,71.95,71.8,71.8,73046.0,62.5054,62.5402,62.4098,62.4098,73046.0
2019-05-01 13:10:00,71.79,71.8,71.68,71.7,43163.0,62.4011,62.4098,62.3055,62.3229,43163.0
2019-05-01 13:20:00,71.7,71.72,71.61,71.68,52869.0,62.3229,62.3402,62.2446,62.3055,52869.0
2019-05-01 13:30:00,71.68,71.73,71.64,71.69,47148.0,62.3055,62.3489,62.2707,62.3142,47148.0
2019-05-01 13:40:00,71.7,71.76,71.68,71.75,54596.0,62.3229,62.375,62.3055,62.3663,54596.0
2019-05-01 13:50:00,71.76,71.76,71.67,71.76,54250.0,62.375,62.375,62.2968,62.375,54250.0
2019-05-01 14:00:00,71.76,71.95,71.75,71.88,53397.0,62.375,62.5402,62.3663,62.4793,53397.0
2019-05-01 14:10:00,71.89,71.93,71.83,71.89,46336.0,62.488,62.5228,62.4359,62.488,46336.0
2019-05-01 14:20:00,71.89,71.89,71.65,71.68,63493.0,62.488,62.488,62.2794,62.3055,63493.0
2019-05-01 14:30:00,71.69,71.71,71.41,71.41,74690.0,62.3142,62.3316,62.0708,62.0708,74690.0
2019-05-01 14:40:00,71.42,71.5,71.32,71.5,75984.0,62.0795,62.149,61.9926,62.149,75984.0
2019-05-01 14:50:00,71.5,71.68,71.47,71.56,91289.0,62.149,62.3055,62.1229,62.2012,91289.0
2019-05-01 15:00:00,71.55,71.66,71.47,71.65,64223.0,62.1925,62.2881,62.1229,62.2794,64223.0
2019-05-01 15:10:00,71.65,71.69,71.59,71.64,64201.0,62.2794,62.3142,62.2272,62.2707,64201.0
2019-05-01 15:20:00,71.63,71.65,71.51,71.59,84780.0,62.262,62.2794,62.1577,62.2272,84780.0
2019-05-01 15:30:00,71.59,71.66,71.5,71.51,88023.0,62.2272,62.2881,62.149,62.1577,88023.0
2019-05-01 15:40:00,71.5,71.57,71.42,71.45,98711.0,62.149,62.2099,62.0795,62.1056,98711.0
2019-05-01 15:50:00,71.46,71.47,71.23,71.29,362696.0,62.1143,62.1229,61.9143,61.9665,362696.0
2019-05-02 09:30:00,71.31,71.73,71.23,71.54,95843.0,61.9839,62.3489,61.9143,62.1838,95843.0
2019-05-02 09:40:00,71.52,71.55,71.35,71.49,31965.0,62.1664,62.1925,62.0186,62.1403,31965.0
2019-05-02 09:50:00,71.47,71.63,71.29,71.3,26602.0,62.1229,62.262,61.9665,61.9752,26602.0
2019-05-02 10:00:00,71.32,71.62,71.3,71.59,29296.0,61.9926,62.2533,61.9752,62.2272,29296.0
2019-05-02 10:10:00,71.56,71.68,71.53,71.68,27466.0,62.2012,62.3055,62.1751,62.3055,27466.0
2019-05-02 10:20:00,71.67,71.67,71.45,71.49,30975.0,62.2968,62.2968,62.1056,62.1403,30975.0
2019-05-02 10:30:00,71.49,71.59,71.46,71.56,48130.0,62.1403,62.2272,62.1143,62.2012,48130.0
2019-05-02 10:40:00,71.55,71.62,71.51,71.57,83720.0,62.1925,62.2533,62.1577,62.2099,83720.0
2019-05-02 10:50:00,71.57,71.67,71.5,71.65,40076.0,62.2099,62.2968,62.149,62.2794,40076.0
2019-05-02 11:00:00,71.65,71.72,71.43,71.44,36741.0,62.2794,62.3402,62.0882,62.0969,36741.0
2019-05-02 11:10:00,71.43,71.43,71.33,71.34,37488.0,62.0882,62.0882,62.0013,62.0099,37488.0
2019-05-02 11:20:00,71.34,71.54,71.31,71.52,55131.0,62.0099,62.1838,61.9839,62.1664,55131.0
2019-05-02 11:30:00,71.53,71.6,71.45,71.47,49027.0,62.1751,62.2359,62.1056,62.1229,49027.0
2019-05-02 11:40:00,71.48,71.62,71.47,71.58,38463.0,62.1316,62.2533,62.1229,62.2186,38463.0
2019-05-02 11:50:00,71.58,71.68,71.51,71.67,38150.0,62.2186,62.3055,62.1577,62.2968,38150.0
2019-05-02 12:00:00,71.68,71.68,71.44,71.5,31240.0,62.3055,62.3055,62.0969,62.149,31240.0
2019-05-02 12:10:00,71.51,71.6,71.49,71.6,20241.0,62.1577,62.2359,62.1403,62.2359,20241.0
2019-05-02 12:20:00,71.61,71.68,71.59,71.62,23119.0,62.2446,62.3055,62.2272,62.2533,23119.0
2019-05-02 12:30:00,71.63,71.67,71.61,71.64,20375.0,62.262,62.2968,62.2446,62.2707,20375.0
2019-05-02 12:40:00,71.64,71.68,71.59,71.68,22942.0,62.2707,62.3055,62.2272,62.3055,22942.0
2019-05-02 12:50:00,71.68,71.73,71.63,71.65,38119.0,62.3055,62.3489,62.262,62.2794,38119.0
2019-05-02 13:00:00,71.64,71.66,71.54,71.65,23647.0,62.2707,62.2881,62.1838,62.2794,23647.0
2019-05-02 13:10:00,71.65,71.75,71.64,71.72,28480.0,62.2794,62.3663,62.2707,62.3402,28480.0
2019-05-02 13:20:00,71.73,71.8,71.72,71.75,21706.0,62.3489,62.4098,62.3402,62.3663,21706.0
2019-05-02 13:30:00,71.75,71.77,71.68,71.72,23187.0,62.3663,62.3837,62.3055,62.3402,23187.0
2019-05-02 13:40:00,71.73,71.75,71.67,71.7,19950.0,62.3489,62.3663,62.2968,62.3229,19950.0
2019-05-02 13:50:00,71.7,71.82,71.69,71.8,21848.0,62.3229,62.4272,62.3142,62.4098,21848.0
2019-05-02 14:00:00,71.8,71.85,71.77,71.83,19583.0,62.4098,62.4532,62.3837,62.4359,19583.0
2019-05-02 14:10:00,71.84,71.93,71.82,71.84,30331.0,62.4446,62.5228,62.4272,62.4446,30331.0
2019-05-02 14:20:00,71.83,71.87,71.8,71.82,29453.0,62.4359,62.4706,62.4098,62.4272,29453.0
2019-05-02 14:30:00,71.83,71.92,71.83,71.89,24166.0,62.4359,62.5141,62.4359,62.488,24166.0
2019-05-02 14:40:00,71.89,71.92,71.74,71.76,24219.0,62.488,62.5141,62.3576,62.375,24219.0
2019-05-02 14:50:00,71.75,71.84,71.73,71.83,20017.0,62.3663,62.4446,62.3489,62.4359,20017.0
2019-05-02 15:00:00,71.82,71.85,71.76,71.77,35595.0,62.4272,62.4532,62.375,62.3837,35595.0
2019-05-02 15:10:00,71.78,71.82,71.74,71.77,25853.0,62.3924,62.4272,62.3576,62.3837,25853.0
2019-05-02 15:20:00,71.77,71.85,71.76,71.8,42285.0,62.3837,62.4532,62.375,62.4098,42285.0
2019-05-02 15:30:00,71.8,71.88,71.76,71.78,54171.0,62.4098,62.4793,62.375,62.3924,54171.0
2019-05-02 15:40:00,71.78,71.85,71.76,71.79,71270.0,62.3924,62.4532,62.375,62.4011,71270.0
2019-05-02 15:50:00,71.79,71.89,71.76,71.83,187988.0,62.4011,62.488,62.375,62.4359,187988.0
2019-05-03 09:30:00,71.86,72.0,71.79,71.86,105618.0,62.4619,62.5836,62.4011,62.4619,105618.0
2019-05-03 09:40:00,71.87,71.94,71.68,71.93,45160.0,62.4706,62.5315,62.3055,62.5228,45160.0
2019-05-03 09:50:00,71.92,71.92,71.73,71.77,61946.0,62.5141,62.5141,62.3489,62.3837,61946.0
2019-05-03 10:00:00,71.76,71.89,71.74,71.75,49529.0,62.375,62.488,62.3576,62.3663,49529.0
2019-05-03 10:10:00,71.75,71.8,71.67,71.68,78254.0,62.3663,62.4098,62.2968,62.3055,78254.0
2019-05-03 10:20:00,71.67,71.78,71.64,71.72,48166.0,62.2968,62.3924,62.2707,62.3402,48166.0
2019-05-03 10:30:00,71.73,71.76,71.68,71.7,24242.0,62.3489,62.375,62.3055,62.3229,24242.0
2019-05-03 10:40:00,71.7,71.85,71.66,71.84,41446.0,62.3229,62.4532,62.2881,62.4446,41446.0
2019-05-03 10:50:00,71.84,71.92,71.8,71.86,29458.0,62.4446,62.5141,62.4098,62.4619,29458.0
2019-05-03 11:00:00,71.86,71.94,71.85,71.87,30449.0,62.4619,62.5315,62.4532,62.4706,30449.0
2019-05-03 11:10:00,71.86,71.93,71.85,71.85,29680.0,62.4619,62.5228,62.4532,62.4532,29680.0
2019-05-03 11:20:00,71.85,71.92,71.79,71.92,71221.0,62.4532,62.5141,62.4011,62.5141,71221.0
2019-05-03 11:30:00,71.92,71.96,71.86,71.87,38469.0,62.5141,62.5489,62.4619,62.4706,38469.0
2019-05-03 11:40:00,71.87,71.98,71.86,71.94,23424.0,62.4706,62.5662,62.4619,62.5315,23424.0
2019-05-03 11:50:00,71.94,72.0,71.93,71.98,20016.0,62.5315,62.5836,62.5228,62.5662,20016.0
2019-05-03 12:00:00,71.99,72.03,71.98,72.01,69022.0,62.5749,62.6097,62.5662,62.5923,69022.0
2019-05-03 12:10:00,72.01,72.06,71.97,72.0,41748.0,62.5923,62.6358,62.5576,62.5836,41748.0
2019-05-03 12:20:00,71.99,71.99,71.86,71.9,49237.0,62.5749,62.5749,62.4619,62.4967,49237.0
2019-05-03 12:30:00,71.9,71.92,71.86,71.87,61365.0,62.4967,62.5141,62.4619,62.4706,61365.0
2019-05-03 12:40:00,71.87,71.89,71.85,71.88,15114.0,62.4706,62.488,62.4532,62.4793,15114.0
2019-05-03 12:50:00,71.88,71.9,71.84,71.86,42293.0,62.4793,62.4967,62.4446,62.4619,42293.0
2019-05-03 13:00:00,71.86,71.86,71.74,71.81,27272.0,62.4619,62.4619,62.3576,62.4185,27272.0
2019-05-03 13:10:00,71.82,71.86,71.78,71.78,49902.0,62.4272,62.4619,62.3924,62.3924,49902.0
2019-05-03 13:20:00,71.78,71.84,71.75,71.82,24766.0,62.3924,62.4446,62.3663,62.4272,24766.0
2019-05-03 13:30:00,71.81,71.81,71.73,71.75,28197.0,62.4185,62.4185,62.3489,62.3663,28197.0
2019-05-03 13:40:00,71.74,71.78,71.68,71.68,34975.0,62.3576,62.3924,62.3055,62.3055,34975.0
2019-05-03 13:50:00,71.68,71.77,71.65,71.73,37831.0,62.3055,62.3837,62.2794,62.3489,37831.0
2019-05-03 14:00:00,71.72,71.77,71.7,71.74,28100.0,62.3402,62.3837,62.3229,62.3576,28100.0
2019-05-03 14:10:00,71.73,71.75,71.68,71.69,21370.0,62.3489,62.3663,62.3055,62.3142,21370.0
2019-05-03 14:20:00,71.69,71.72,71.58,71.63,45925.0,62.3142,62.3402,62.2186,62.262,45925.0
2019-05-03 14:30:00,71.63,71.79,71.62,71.78,23409.0,62.262,62.4011,62.2533,62.3924,23409.0
2019-05-03 14:40:00,71.79,71.91,71.79,71.89,27294.0,62.4011,62.5054,62.4011,62.488,27294.0
2019-05-03 14:50:00,71.89,71.9,71.78,71.81,27036.0,62.488,62.4967,62.3924,62.4185,27036.0
2019-05-03 15:00:00,71.81,71.91,71.78,71.89,30270.0,62.4185,62.5054,62.3924,62.488,30270.0
2019-05-03 15:10:00,71.89,71.89,71.81,71.82,37103.0,62.488,62.488,62.4185,62.4272,37103.0
2019-05-03 15:20:00,71.83,71.92,71.81,71.86,39771.0,62.4359,62.5141,62.4185,62.4619,39771.0
2019-05-03 15:30:00,71.84,71.86,71.81,71.84,46330.0,62.4446,62.4619,62.4185,62.4446,46330.0
2019-05-03 15:40:00,71.84,71.92,71.78,71.86,74020.0,62.4446,62.5141,62.3924,62.4619,74020.0
2019-05-03 15:50:00,71.87,72.06,71.83,71.97,332258.0,62.4706,62.6358,62.4359,62.5576,332258.0
2019-05-06 09:30:00,71.53,71.78,71.41,71.59,71814.0,62.1751,62.3924,62.0708,62.2272,71814.0
2019-05-06 09:40:00,71.62,71.67,71.34,71.4,18771.0,62.2533,62.2968,62.0099,62.0621,18771.0
2019-05-06 09:50:00,71.4,71.63,71.4,71.58,19499.0,62.0621,62.262,62.0621,62.2186,19499.0
2019-05-06 10:00:00,71.58,71.62,71.49,71.55,27967.0,62.2186,62.2533,62.1403,62.1925,27967.0
2019-05-06 10:10:00,71.56,71.57,71.41,71.51,23493.0,62.2012,62.2099,62.0708,62.1577,23493.0
2019-05-06 10:20:00,71.5,71.54,71.4,71.45,28312.0,62.149,62.1838,62.0621,62.1056,28312.0
2019-05-06 10:30:00,71.45,71.45,71.39,71.41,21044.0,62.1056,62.1056,62.0534,62.0708,21044.0
2019-05-06 10:40:00,71.42,71.63,71.42,71.6,19253.0,62.0795,62.262,62.0795,62.2359,19253.0
2019-05-06 10:50:00,71.6,71.61,71.43,71.45,25511.0,62.2359,62.2446,62.0882,62.1056,25511.0
2019-05-06 11:00:00,71.46,71.59,71.45,71.59,41694.0,62.1143,62.2272,62.1056,62.2272,41694.0
2019-05-06 11:10:00,71.6,71.6,71.46,71.47,26050.0,62.2359,62.2359,62.1143,62.1229,26050.0
2019-05-06 11:20:00,71.48,71.55,71.41,71.46,49558.0,62.1316,62.1925,62.0708,62.1143,49558.0
2019-05-06 11:30:00,71.47,71.49,71.36,71.47,48147.0,62.1229,62.1403,62.0273,62.1229,48147.0
2019-05-06 11:40:00,71.48,71.48,71.39,71.41,50451.0,62.1316,62.1316,62.0534,62.0708,50451.0
2019-05-06 11:50:00,71.41,71.42,71.31,71.36,48359.0,62.0708,62.0795,61.9839,62.0273,48359.0
2019-05-06 12:00:00,71.36,71.37,71.29,71.32,24960.0,62.0273,62.036,61.9665,61.9926,24960.0
2019-05-06 12:10:00,71.32,71.36,71.27,71.36,20367.0,61.9926,62.0273,61.9491,62.0273,20367.0
2019-05-06 12:20:00,71.36,71.38,71.23,71.28,28061.0,62.0273,62.0447,61.9143,61.9578,28061.0
2019-05-06 12:30:00,71.27,71.3,71.21,71.27,22641.0,61.9491,61.9752,61.8969,61.9491,22641.0
2019-05-06 12:40:00,71.27,71.33,71.24,71.31,24779.0,61.9491,62.0013,61.923,61.9839,24779.0
2019-05-06 12:50:00,71.31,71.32,71.21,71.22,25489.0,61.9839,61.9926,61.8969,61.9056,25489.0
2019-05-06 13:00:00,71.22,71.34,71.2,71.32,24320.0,61.9056,62.0099,61.8883,61.9926,24320.0
2019-05-06 13:10:00,71.32,71.36,71.31,71.34,18287.0,61.9926,62.0273,61.9839,62.0099,18287.0
2019-05-06 13:20:00,71.35,71.38,71.31,71.37,18906.0,62.0186,62.0447,61.9839,62.036,18906.0
2019-05-06 13:30:00,71.37,71.37,71.31,71.33,22665.0,62.036,62.036,61.9839,62.0013,22665.0
2019-05-06 13:40:00,71.33,71.44,71.3,71.42,31375.0,62.0013,62.0969,61.9752,62.0795,31375.0
2019-05-06 13:50:00,71.43,71.44,71.38,71.39,20454.0,62.0882,62.0969,62.0447,62.0534,20454.0
2019-05-06 14:00:00,71.39,71.41,71.37,71.41,22402.0,62.0534,62.0708,62.036,62.0708,22402.0
2019-05-06 14:10:00,71.41,71.41,71.34,71.38,30430.0,62.0708,62.0708,62.0099,62.0447,30430.0
2019-05-06 14:20:00,71.38,71.4,71.31,71.32,26748.0,62.0447,62.0621,61.9839,61.9926,26748.0
2019-05-06 14:30:00,71.33,71.43,71.32,71.41,17789.0,62.0013,62.0882,61.9926,62.0708,17789.0
2019-05-06 14:40:00,71.41,71.52,71.4,71.51,28342.0,62.0708,62.1664,62.0621,62.1577,28342.0
2019-05-06 14:50:00,71.5,71.54,71.38,71.4,25778.0,62.149,62.1838,62.0447,62.0621,25778.0
2019-05-06 15:00:00,71.4,71.54,71.39,71.5,45858.0,62.0621,62.1838,62.0534,62.149,45858.0
2019-05-06 15:10:00,71.48,71.51,71.43,71.51,26799.0,62.1316,62.1577,62.0882,62.1577,26799.0
2019-05-06 15:20:00,71.52,71.63,71.52,71.59,36112.0,62.1664,62.262,62.1664,62.2272,36112.0
2019-05-06 15:30:00,71.6,71.67,71.57,71.66,48024.0,62.2359,62.2968,62.2099,62.2881,48024.0
2019-05-06 15:40:00,71.66,71.69,71.58,71.63,76947.0,62.2881,62.3142,62.2186,62.262,76947.0
2019-05-06 15:50:00,71.63,71.73,71.61,71.69,271126.0,62.262,62.3489,62.2446,62.3142,271126.0
2019-05-07 09:30:00,71.27,71.58,71.24,71.32,96853.0,61.9491,62.2186,61.923,61.9926,96853.0
2019-05-07 09:40:00,71.32,71.45,71.13,71.22,136757.0,61.9926,62.1056,61.8274,61.9056,136757.0
2019-05-07 09:50:00,71.2,71.26,71.1,71.17,51788.0,61.8883,61.9404,61.8013,61.8622,51788.0
2019-05-07 10:00:00,71.16,71.16,70.92,71.06,48861.0,61.8535,61.8535,61.6449,61.7666,48861.0
2019-05-07 10:10:00,71.06,71.09,70.81,70.83,60648.0,61.7666,61.7926,61.5493,61.5666,60648.0
2019-05-07 10:20:00,70.82,71.03,70.82,71.03,43138.0,61.558,61.7405,61.558,61.7405,43138.0
2019-05-07 10:30:00,71.03,71.04,70.92,70.96,56096.0,61.7405,61.7492,61.6449,61.6796,56096.0
2019-05-07 10:40:00,70.96,71.14,70.93,71.1,68543.0,61.6796,61.8361,61.6536,61.8013,68543.0
2019-05-07 10:50:00,71.1,71.14,71.03,71.03,43177.0,61.8013,61.8361,61.7405,61.7405,43177.0
2019-05-07 11:00:00,71.03,71.14,71.02,71.05,59595.0,61.7405,61.8361,61.7318,61.7579,59595.0
2019-05-07 11:10:00,71.06,71.08,70.99,71.06,67142.0,61.7666,61.7839,61.7057,61.7666,67142.0
2019-05-07 11:20:00,71.06,71.07,70.86,70.96,84084.0,61.7666,61.7753,61.5927,61.6796,84084.0
2019-05-07 11:30:00,70.96,71.0,70.77,70.82,114912.0,61.6796,61.7144,61.5145,61.558,114912.0
2019-05-07 11:40:00,70.84,70.87,70.6,70.69,131037.0,61.5753,61.6014,61.3667,61.445,131037.0
2019-05-07 11:50:00,70.68,70.7,70.59,70.63,79831.0,61.4363,61.4536,61.358,61.3928,79831.0
2019-05-07 12:00:00,70.62,70.63,70.46,70.48,95134.0,61.3841,61.3928,61.245,61.2624,95134.0
2019-05-07 12:10:00,70.48,70.63,70.47,70.59,43021.0,61.2624,61.3928,61.2537,61.358,43021.0
2019-05-07 12:20:00,70.59,70.64,70.57,70.64,37197.0,61.358,61.4015,61.3406,61.4015,37197.0
2019-05-07 12:30:00,70.64,70.73,70.64,70.69,51957.0,61.4015,61.4797,61.4015,61.445,51957.0
2019-05-07 12:40:00,70.69,70.73,70.68,70.73,29956.0,61.445,61.4797,61.4363,61.4797,29956.0
2019-05-07 12:50:00,70.73,70.77,70.66,70.66,130429.0,61.4797,61.5145,61.4189,61.4189,130429.0
2019-05-07 13:00:00,70.65,70.72,70.56,70.57,129244.0,61.4102,61.471,61.332,61.3406,129244.0
2019-05-07 13:10:00,70.57,70.68,70.56,70.65,71896.0,61.3406,61.4363,61.332,61.4102,71896.0
2019-05-07 13:20:00,70.65,70.66,69.55,70.3,255989.0,61.4102,61.4189,60.454,61.106,255989.0
2019-05-07 13:30:00,70.3,70.38,70.18,70.34,77987.0,61.106,61.1755,61.0017,61.1407,77987.0
2019-05-07 13:40:00,70.34,70.42,70.3,70.4,36083.0,61.1407,61.2103,61.106,61.1929,36083.0
2019-05-07 13:50:00,70.4,70.48,70.38,70.38,37758.0,61.1929,61.2624,61.1755,61.1755,37758.0
2019-05-07 14:00:00,70.38,70.43,70.35,70.39,30389.0,61.1755,61.219,61.1494,61.1842,30389.0
2019-05-07 14:10:00,70.4,70.49,70.34,70.49,55385.0,61.1929,61.2711,61.1407,61.2711,55385.0
2019-05-07 14:20:00,70.48,70.55,70.26,70.28,43208.0,61.2624,61.3233,61.0712,61.0886,43208.0
2019-05-07 14:30:00,70.28,70.32,70.2,70.24,33691.0,61.0886,61.1233,61.019,61.0538,33691.0
2019-05-07 14:40:00,70.25,70.29,70.14,70.14,44927.0,61.0625,61.0973,60.9669,60.9669,44927.0
2019-05-07 14:50:00,70.15,70.34,70.14,70.33,36202.0,60.9756,61.1407,60.9669,61.132,36202.0
2019-05-07 15:00:00,70.35,70.36,70.22,70.29,40026.0,61.1494,61.1581,61.0364,61.0973,40026.0
2019-05-07 15:10:00,70.28,70.33,70.24,70.29,37620.0,61.0886,61.132,61.0538,61.0973,37620.0
2019-05-07 15:20:00,70.29,70.35,70.25,70.31,49184.0,61.0973,61.1494,61.0625,61.1147,49184.0
2019-05-07 15:30:00,70.3,70.31,70.08,70.11,95984.0,61.106,61.1147,60.9147,60.9408,95984.0
2019-05-07 15:40:00,70.11,70.35,70.09,70.34,124683.0,60.9408,61.1494,60.9234,61.1407,124683.0
2019-05-07 15:50:00,70.33,70.61,70.29,70.51,297194.0,61.132,61.3754,61.0973,61.2885,297194.0
2019-05-08 09:30:00,70.62,70.62,70.05,70.29,108524.0,61.3841,61.3841,60.8887,61.0973,108524.0
2019-05-08 09:40:00,70.28,70.41,70.27,70.34,55969.0,61.0886,61.2016,61.0799,61.1407,55969.0
2019-05-08 09:50:00,70.33,70.43,70.23,70.38,52578.0,61.132,61.219,61.0451,61.1755,52578.0
2019-05-08 10:00:00,70.38,70.43,70.34,70.37,52140.0,61.1755,61.219,61.1407,61.1668,52140.0
2019-05-08 10:10:00,70.37,70.57,70.35,70.55,65176.0,61.1668,61.3406,61.1494,61.3233,65176.0
2019-05-08 10:20:00,70.55,70.59,70.45,70.55,68671.0,61.3233,61.358,61.2363,61.3233,68671.0
2019-05-08 10:30:00,70.55,70.64,70.54,70.58,51579.0,61.3233,61.4015,61.3146,61.3493,51579.0
2019-05-08 10:40:00,70.59,70.75,70.59,70.75,45909.0,61.358,61.4971,61.358,61.4971,45909.0
2019-05-08 10:50:00,70.75,71.04,70.75,71.04,81414.0,61.4971,61.7492,61.4971,61.7492,81414.0
2019-05-08 11:00:00,71.04,71.14,70.94,70.97,107804.0,61.7492,61.8361,61.6623,61.6883,107804.0
2019-05-08 11:10:00,70.97,71.06,70.95,71.0,75926.0,61.6883,61.7666,61.6709,61.7144,75926.0
2019-05-08 11:20:00,71.0,71.07,70.84,71.02,66763.0,61.7144,61.7753,61.5753,61.7318,66763.0
2019-05-08 11:30:00,71.02,71.11,70.96,70.99,71749.0,61.7318,61.81,61.6796,61.7057,71749.0
2019-05-08 11:40:00,70.99,71.18,70.99,71.18,55946.0,61.7057,61.8709,61.7057,61.8709,55946.0
2019-05-08 11:50:00,71.17,71.29,71.12,71.22,43450.0,61.8622,61.9665,61.8187,61.9056,43450.0
2019-05-08 12:00:00,71.23,71.23,71.13,71.22,33958.0,61.9143,61.9143,61.8274,61.9056,33958.0
2019-05-08 12:10:00,71.22,71.28,71.17,71.19,35079.0,61.9056,61.9578,61.8622,61.8796,35079.0
2019-05-08 12:20:00,71.19,71.23,71.17,71.21,32940.0,61.8796,61.9143,61.8622,61.8969,32940.0
2019-05-08 12:30:00,71.2,71.33,71.2,71.33,29976.0,61.8883,62.0013,61.8883,62.0013,29976.0
2019-05-08 12:40:00,71.34,71.34,71.29,71.3,24097.0,62.0099,62.0099,61.9665,61.9752,24097.0
2019-05-08 12:50:00,71.3,71.37,71.29,71.35,22094.0,61.9752,62.036,61.9665,62.0186,22094.0
2019-05-08 13:00:00,71.36,71.37,71.28,71.28,26954.0,62.0273,62.036,61.9578,61.9578,26954.0
2019-05-08 13:10:00,71.28,71.28,71.22,71.23,24955.0,61.9578,61.9578,61.9056,61.9143,24955.0
2019-05-08 13:20:00,71.23,71.31,71.23,71.3,24412.0,61.9143,61.9839,61.9143,61.9752,24412.0
2019-05-08 13:30:00,71.3,71.33,71.23,71.24,27867.0,61.9752,62.0013,61.9143,61.923,27867.0
2019-05-08 13:40:00,71.24,71.26,71.2,71.23,27557.0,61.923,61.9404,61.8883,61.9143,27557.0
2019-05-08 13:50:00,71.23,71.27,71.19,71.26,29692.0,61.9143,61.9491,61.8796,61.9404,29692.0
2019-05-08 14:00:00,71.26,71.27,71.17,71.19,29021.0,61.9404,61.9491,61.8622,61.8796,29021.0
2019-05-08 14:10:00,71.2,71.26,71.18,71.21,31256.0,61.8883,61.9404,61.8709,61.8969,31256.0
2019-05-08 14:20:00,71.21,71.32,71.2,71.31,47890.0,61.8969,61.9926,61.8883,61.9839,47890.0
2019-05-08 14:30:00,71.31,71.35,71.27,71.34,29741.0,61.9839,62.0186,61.9491,62.0099,29741.0
2019-05-08 14:40:00,71.36,71.39,71.31,71.34,33944.0,62.0273,62.0534,61.9839,62.0099,33944.0
2019-05-08 14:50:00,71.34,71.41,71.32,71.38,36941.0,62.0099,62.0708,61.9926,62.0447,36941.0
2019-05-08 15:00:00,71.39,71.42,71.36,71.4,37820.0,62.0534,62.0795,62.0273,62.0621,37820.0
2019-05-08 15:10:00,71.4,71.47,71.37,71.45,37582.0,62.0621,62.1229,62.036,62.1056,37582.0
2019-05-08 15:20:00,71.44,71.5,71.44,71.44,148313.0,62.0969,62.149,62.0969,62.0969,148313.0
2019-05-08 15:30:00,71.45,71.46,71.29,71.35,79246.0,62.1056,62.1143,61.9665,62.0186,79246.0
2019-05-08 15:40:00,71.36,71.36,71.14,71.15,134749.0,62.0273,62.0273,61.8361,61.8448,134749.0
2019-05-08 15:50:00,71.16,71.16,70.95,71.01,328163.0,61.8535,61.8535,61.6709,61.7231,328163.0
2019-05-09 09:30:00,70.72,70.84,70.6,70.82,83308.0,61.471,61.5753,61.3667,61.558,83308.0
2019-05-09 09:40:00,70.8,70.9,70.73,70.79,28312.0,61.5406,61.6275,61.4797,61.5319,28312.0
2019-05-09 09:50:00,70.77,70.82,70.68,70.7,62387.0,61.5145,61.558,61.4363,61.4536,62387.0
2019-05-09 10:00:00,70.68,70.68,70.41,70.57,33227.0,61.4363,61.4363,61.2016,61.3406,33227.0
2019-05-09 10:10:00,70.58,70.73,70.57,70.64,23646.0,61.3493,61.4797,61.3406,61.4015,23646.0
2019-05-09 10:20:00,70.63,70.77,70.6,70.75,34103.0,61.3928,61.5145,61.3667,61.4971,34103.0
2019-05-09 10:30:00,70.74,70.74,70.63,70.71,34615.0,61.4884,61.4884,61.3928,61.4623,34615.0
2019-05-09 10:40:00,70.72,70.91,70.72,70.81,28366.0,61.471,61.6362,61.471,61.5493,28366.0
2019-05-09 10:50:00,70.81,70.84,70.66,70.66,33277.0,61.5493,61.5753,61.4189,61.4189,33277.0
2019-05-09 11:00:00,70.66,70.68,70.55,70.59,29281.0,61.4189,61.4363,61.3233,61.358,29281.0
2019-05-09 11:10:00,70.59,70.67,70.57,70.58,29646.0,61.358,61.4276,61.3406,61.3493,29646.0
2019-05-09 11:20:00,70.59,70.6,70.43,70.53,34412.0,61.358,61.3667,61.219,61.3059,34412.0
2019-05-09 11:30:00,70.54,70.59,70.36,70.36,61043.0,61.3146,61.358,61.1581,61.1581,61043.0
2019-05-09 11:40:00,70.36,70.41,70.3,70.37,57385.0,61.1581,61.2016,61.106,61.1668,57385.0
2019-05-09 11:50:00,70.38,70.56,70.38,70.52,33166.0,61.1755,61.332,61.1755,61.2972,33166.0
2019-05-09 12:00:00,70.52,70.61,70.46,70.61,32420.0,61.2972,61.3754,61.245,61.3754,32420.0
2019-05-09 12:10:00,70.63,70.73,70.62,70.72,26552.0,61.3928,61.4797,61.3841,61.471,26552.0
2019-05-09 12:20:00,70.71,70.82,70.63,70.69,59345.0,61.4623,61.558,61.3928,61.445,59345.0
2019-05-09 12:30:00,70.71,70.9,70.68,70.87,46985.0,61.4623,61.6275,61.4363,61.6014,46985.0
2019-05-09 12:40:00,70.88,70.95,70.82,70.9,43137.0,61.6101,61.6709,61.558,61.6275,43137.0
2019-05-09 12:50:00,70.89,70.99,70.83,70.95,35073.0,61.6188,61.7057,61.5666,61.6709,35073.0
2019-05-09 13:00:00,70.96,71.08,70.91,70.93,28062.0,61.6796,61.7839,61.6362,61.6536,28062.0
2019-05-09 13:10:00,70.92,71.02,70.91,70.93,22120.0,61.6449,61.7318,61.6362,61.6536,22120.0
2019-05-09 13:20:00,70.91,70.96,70.87,70.88,21084.0,61.6362,61.6796,61.6014,61.6101,21084.0
2019-05-09 13:30:00,70.86,70.87,70.81,70.85,43280.0,61.5927,61.6014,61.5493,61.584,43280.0
2019-05-09 13:40:00,70.84,70.92,70.8,70.91,44239.0,61.5753,61.6449,61.5406,61.6362,44239.0
2019-05-09 13:50:00,70.91,70.91,70.73,70.76,36392.0,61.6362,61.6362,61.4797,61.5058,36392.0
2019-05-09 14:00:00,70.77,70.89,70.76,70.86,29927.0,61.5145,61.6188,61.5058,61.5927,29927.0
2019-05-09 14:10:00,70.86,70.96,70.8,70.94,23781.0,61.5927,61.6796,61.5406,61.6623,23781.0
2019-05-09 14:20:00,70.94,71.03,70.92,70.96,32869.0,61.6623,61.7405,61.6449,61.6796,32869.0
2019-05-09 14:30:00,70.96,71.04,70.96,70.98,34307.0,61.6796,61.7492,61.6796,61.697,34307.0
2019-05-09 14:40:00,70.98,71.03,70.94,70.94,22956.0,61.697,61.7405,61.6623,61.6623,22956.0
2019-05-09 14:50:00,70.95,70.98,70.92,70.94,21552.0,61.6709,61.697,61.6449,61.6623,21552.0
2019-05-09 15:00:00,70.96,70.96,70.79,70.79,34556.0,61.6796,61.6796,61.5319,61.5319,34556.0
2019-05-09 15:10:00,70.78,70.84,70.78,70.84,21361.0,61.5232,61.5753,61.5232,61.5753,21361.0
2019-05-09 15:20:00,70.84,70.91,70.8,70.89,29177.0,61.5753,61.6362,61.5406,61.6188,29177.0
2019-05-09 15:30:00,70.89,70.99,70.88,70.97,49337.0,61.6188,61.7057,61.6101,61.6883,49337.0
2019-05-09 15:40:00,70.96,70.99,70.82,70.82,64357.0,61.6796,61.7057,61.558,61.558,64357.0
2019-05-09 15:50:00,70.81,70.96,70.8,70.86,169663.0,61.5493,61.6796,61.5406,61.5927,169663.0
2019-05-10 09:30:00,70.56,70.6,70.3,70.49,141394.0,61.332,61.3667,61.106,61.2711,141394.0
2019-05-10 09:40:00,70.49,70.57,70.38,70.57,84661.0,61.2711,61.3406,61.1755,61.3406,84661.0
2019-05-10 09:50:00,70.57,70.6,70.53,70.54,50244.0,61.3406,61.3667,61.3059,61.3146,50244.0
2019-05-10 10:00:00,70.53,70.58,70.48,70.58,31262.0,61.3059,61.3493,61.2624,61.3493,31262.0
2019-05-10 10:10:00,70.58,70.58,70.38,70.52,29262.0,61.3493,61.3493,61.1755,61.2972,29262.0
2019-05-10 10:20:00,70.5,70.56,70.49,70.51,19815.0,61.2798,61.332,61.2711,61.2885,19815.0
2019-05-10 10:30:00,70.51,70.58,70.46,70.57,32299.0,61.2885,61.3493,61.245,61.3406,32299.0
2019-05-10 10:40:00,70.55,70.55,70.38,70.44,31025.0,61.3233,61.3233,61.1755,61.2276,31025.0
2019-05-10 10:50:00,70.45,70.5,70.39,70.43,35968.0,61.2363,61.2798,61.1842,61.219,35968.0
2019-05-10 11:00:00,70.42,70.47,70.31,70.44,31479.0,61.2103,61.2537,61.1147,61.2276,31479.0
2019-05-10 11:10:00,70.47,70.51,70.41,70.48,28775.0,61.2537,61.2885,61.2016,61.2624,28775.0
2019-05-10 11:20:00,70.47,70.54,70.39,70.41,53937.0,61.2537,61.3146,61.1842,61.2016,53937.0
2019-05-10 11:30:00,70.42,70.49,70.35,70.45,29455.0,61.2103,61.2711,61.1494,61.2363,29455.0
2019-05-10 11:40:00,70.46,70.46,70.37,70.37,27824.0,61.245,61.245,61.1668,61.1668,27824.0
2019-05-10 11:50:00,70.36,70.41,70.28,70.38,48113.0,61.1581,61.2016,61.0886,61.1755,48113.0
2019-05-10 12:00:00,70.36,70.4,70.31,70.31,36882.0,61.1581,61.1929,61.1147,61.1147,36882.0
2019-05-10 12:10:00,70.32,70.58,70.32,70.58,24371.0,61.1233,61.3493,61.1233,61.3493,24371.0
2019-05-10 12:20:00,70.57,70.67,70.54,70.65,21427.0,61.3406,61.4276,61.3146,61.4102,21427.0
2019-05-10 12:30:00,70.65,70.75,70.63,70.65,24983.0,61.4102,61.4971,61.3928,61.4102,24983.0
2019-05-10 12:40:00,70.66,70.79,70.66,70.74,18954.0,61.4189,61.5319,61.4189,61.4884,18954.0
2019-05-10 12:50:00,70.75,70.82,70.74,70.76,17465.0,61.4971,61.558,61.4884,61.5058,17465.0
2019-05-10 13:00:00,70.76,70.86,70.73,70.77,18452.0,61.5058,61.5927,61.4797,61.5145,18452.0
2019-05-10 13:10:00,70.77,70.88,70.74,70.86,27531.0,61.5145,61.6101,61.4884,61.5927,27531.0
2019-05-10 13:20:00,70.87,70.96,70.85,70.91,30146.0,61.6014,61.6796,61.584,61.6362,30146.0
2019-05-10 13:30:00,70.92,70.95,70.86,70.91,19644.0,61.6449,61.6709,61.5927,61.6362,19644.0
2019-05-10 13:40:00,70.91,71.09,70.9,71.06,34438.0,61.6362,61.7926,61.6275,61.7666,34438.0
2019-05-10 13:50:00,71.06,71.1,70.99,70.99,22059.0,61.7666,61.8013,61.7057,61.7057,22059.0
2019-05-10 14:00:00,71.0,71.15,70.98,71.15,33643.0,61.7144,61.8448,61.697,61.8448,33643.0
2019-05-10 14:10:00,71.15,71.15,71.02,71.04,26962.0,61.8448,61.8448,61.7318,61.7492,26962.0
2019-05-10 14:20:00,71.03,71.16,71.0,71.16,24054.0,61.7405,61.8535,61.7144,61.8535,24054.0
2019-05-10 14:30:00,71.17,71.19,71.1,71.12,23486.0,61.8622,61.8796,61.8013,61.8187,23486.0
2019-05-10 14:40:00,71.12,71.21,71.12,71.18,25146.0,61.8187,61.8969,61.8187,61.8709,25146.0
2019-05-10 14:50:00,71.18,71.25,71.15,71.18,20619.0,61.8709,61.9317,61.8448,61.8709,20619.0
2019-05-10 15:00:00,71.19,71.38,71.19,71.37,29124.0,61.8796,62.0447,61.8796,62.036,29124.0
2019-05-10 15:10:00,71.36,71.53,71.3,71.5,48306.0,62.0273,62.1751,61.9752,62.149,48306.0
2019-05-10 15:20:00,71.49,71.58,71.47,71.51,45041.0,62.1403,62.2186,62.1229,62.1577,45041.0
2019-05-10 15:30:00,71.52,71.52,71.32,71.36,74794.0,62.1664,62.1664,61.9926,62.0273,74794.0
2019-05-10 15:40:00,71.36,71.39,71.28,71.3,62716.0,62.0273,62.0534,61.9578,61.9752,62716.0
2019-05-10 15:50:00,71.31,71.53,71.3,71.51,202717.0,61.9839,62.1751,61.9752,62.1577,202717.0
2019-05-13 09:30:00,70.88,71.13,70.6,71.12,93506.0,61.6101,61.8274,61.3667,61.8187,93506.0
2019-05-13 09:40:00,71.1,71.22,70.96,71.07,34404.0,61.8013,61.9056,61.6796,61.7753,34404.0
2019-05-13 09:50:00,71.08,71.1,70.9,70.94,38857.0,61.7839,61.8013,61.6275,61.6623,38857.0
2019-05-13 10:00:00,70.95,71.06,70.91,71.06,80424.0,61.6709,61.7666,61.6362,61.7666,80424.0
2019-05-13 10:10:00,71.05,71.08,70.97,71.0,30300.0,61.7579,61.7839,61.6883,61.7144,30300.0
2019-05-13 10:20:00,71.0,71.1,70.98,71.1,36705.0,61.7144,61.8013,61.697,61.8013,36705.0
2019-05-13 10:30:00,71.1,71.13,70.98,71.11,88104.0,61.8013,61.8274,61.697,61.81,88104.0
2019-05-13 10:40:00,71.11,71.23,71.04,71.07,31807.0,61.81,61.9143,61.7492,61.7753,31807.0
2019-05-13 10:50:00,71.07,71.07,71.01,71.05,30320.0,61.7753,61.7753,61.7231,61.7579,30320.0
2019-05-13 11:00:00,71.05,71.19,71.04,71.12,39668.0,61.7579,61.8796,61.7492,61.8187,39668.0
2019-05-13 11:10:00,71.12,71.29,71.08,71.21,51751.0,61.8187,61.9665,61.7839,61.8969,51751.0
2019-05-13 11:20:00,71.22,71.42,71.22,71.34,54419.0,61.9056,62.0795,61.9056,62.0099,54419.0
2019-05-13 11:30:00,71.34,71.38,71.29,71.33,35469.0,62.0099,62.0447,61.9665,62.0013,35469.0
2019-05-13 11:40:00,71.33,71.42,71.33,71.39,39701.0,62.0013,62.0795,62.0013,62.0534,39701.0
2019-05-13 11:50:00,71.4,71.6,71.33,71.59,51703.0,62.0621,62.2359,62.0013,62.2272,51703.0
2019-05-13 12:00:00,71.58,71.59,71.46,71.48,64864.0,62.2186,62.2272,62.1143,62.1316,64864.0
2019-05-13 12:10:00,71.48,71.54,71.45,71.51,27817.0,62.1316,62.1838,62.1056,62.1577,27817.0
2019-05-13 12:20:00,71.52,71.53,71.36,71.4,23711.0,62.1664,62.1751,62.0273,62.0621,23711.0
2019-05-13 12:30:00,71.4,71.43,71.35,71.41,27563.0,62.0621,62.0882,62.0186,62.0708,27563.0
2019-05-13 12:40:00,71.41,71.48,71.37,71.47,30204.0,62.0708,62.1316,62.036,62.1229,30204.0
2019-05-13 12:50:00,71.48,71.51,71.27,71.28,44421.0,62.1316,62.1577,61.9491,61.9578,44421.0
2019-05-13 13:00:00,71.28,71.3,71.21,71.28,23471.0,61.9578,61.9752,61.8969,61.9578,23471.0
2019-05-13 13:10:00,71.27,71.28,71.1,71.11,40638.0,61.9491,61.9578,61.8013,61.81,40638.0
2019-05-13 13:20:00,71.11,71.2,71.09,71.14,30728.0,61.81,61.8883,61.7926,61.8361,30728.0
2019-05-13 13:30:00,71.13,71.34,71.13,71.3,28603.0,61.8274,62.0099,61.8274,61.9752,28603.0
2019-05-13 13:40:00,71.31,71.32,71.18,71.27,28481.0,61.9839,61.9926,61.8709,61.9491,28481.0
2019-05-13 13:50:00,71.27,71.31,71.23,71.31,23441.0,61.9491,61.9839,61.9143,61.9839,23441.0
2019-05-13 14:00:00,71.31,71.46,71.31,71.39,27690.0,61.9839,62.1143,61.9839,62.0534,27690.0
2019-05-13 14:10:00,71.39,71.39,71.21,71.23,41091.0,62.0534,62.0534,61.8969,61.9143,41091.0
2019-05-13 14:20:00,71.23,71.53,71.22,71.4,60703.0,61.9143,62.1751,61.9056,62.0621,60703.0
2019-05-13 14:30:00,71.4,71.44,71.31,71.35,32187.0,62.0621,62.0969,61.9839,62.0186,32187.0
2019-05-13 14:40:00,71.34,71.41,71.21,71.41,38067.0,62.0099,62.0708,61.8969,62.0708,38067.0
2019-05-13 14:50:00,71.41,71.49,71.39,71.4,31610.0,62.0708,62.1403,62.0534,62.0621,31610.0
2019-05-13 15:00:00,71.39,71.54,71.37,71.45,35957.0,62.0534,62.1838,62.036,62.1056,35957.0
2019-05-13 15:10:00,71.45,71.49,71.41,71.43,31401.0,62.1056,62.1403,62.0708,62.0882,31401.0
2019-05-13 15:20:00,71.43,71.47,71.36,71.41,45472.0,62.0882,62.1229,62.0273,62.0708,45472.0
2019-05-13 15:30:00,71.41,71.44,71.34,71.37,65101.0,62.0708,62.0969,62.0099,62.036,65101.0
2019-05-13 15:40:00,71.38,71.58,71.37,71.55,89347.0,62.0447,62.2186,62.036,62.1925,89347.0
2019-05-13 15:50:00,71.53,71.65,71.41,71.55,211567.0,62.1751,62.2794,62.0708,62.1925,211567.0
2019-05-14 09:30:00,71.5,71.7,71.31,71.6,108883.0,62.149,62.3229,61.9839,62.2359,108883.0
2019-05-14 09:40:00,71.59,71.67,71.52,71.54,52495.0,62.2272,62.2968,62.1664,62.1838,52495.0
2019-05-14 09:50:00,71.55,71.72,71.54,71.72,40056.0,62.1925,62.3402,62.1838,62.3402,40056.0
2019-05-14 10:00:00,71.71,71.72,71.6,71.61,71660.0,62.3316,62.3402,62.2359,62.2446,71660.0
2019-05-14 10:10:00,71.62,71.79,71.6,71.73,34344.0,62.2533,62.4011,62.2359,62.3489,34344.0
2019-05-14 10:20:00,71.74,71.89,71.71,71.89,35458.0,62.3576,62.488,62.3316,62.488,35458.0
2019-05-14 10:30:00,71.89,71.97,71.79,71.87,41353.0,62.488,62.5576,62.4011,62.4706,41353.0
2019-05-14 10:40:00,71.86,71.89,71.71,71.71,26589.0,62.4619,62.488,62.3316,62.3316,26589.0
2019-05-14 10:50:00,71.71,71.86,71.66,71.82,36023.0,62.3316,62.4619,62.2881,62.4272,36023.0
2019-05-14 11:00:00,71.84,71.89,71.75,71.79,29023.0,62.4446,62.488,62.3663,62.4011,29023.0
2019-05-14 11:10:00,71.8,71.82,71.7,71.75,32283.0,62.4098,62.4272,62.3229,62.3663,32283.0
2019-05-14 11:20:00,71.74,71.83,71.71,71.8,38534.0,62.3576,62.4359,62.3316,62.4098,38534.0
2019-05-14 11:30:00,71.8,71.88,71.76,71.86,22420.0,62.4098,62.4793,62.375,62.4619,22420.0
2019-05-14 11:40:00,71.85,71.91,71.82,71.91,19106.0,62.4532,62.5054,62.4272,62.5054,19106.0
2019-05-14 11:50:00,71.91,71.96,71.8,71.86,58921.0,62.5054,62.5489,62.4098,62.4619,58921.0
2019-05-14 12:00:00,71.85,71.9,71.72,71.74,34032.0,62.4532,62.4967,62.3402,62.3576,34032.0
2019-05-14 12:10:00,71.73,71.82,71.71,71.78,26031.0,62.3489,62.4272,62.3316,62.3924,26031.0
2019-05-14 12:20:00,71.78,71.82,71.69,71.72,23746.0,62.3924,62.4272,62.3142,62.3402,23746.0
2019-05-14 12:30:00,71.73,71.73,71.66,71.69,20200.0,62.3489,62.3489,62.2881,62.3142,20200.0
2019-05-14 12:40:00,71.68,71.72,71.66,71.7,27196.0,62.3055,62.3402,62.2881,62.3229,27196.0
2019-05-14 12:50:00,71.69,71.71,71.64,71.64,20067.0,62.3142,62.3316,62.2707,62.2707,20067.0
2019-05-14 13:00:00,71.64,71.67,71.59,71.67,19180.0,62.2707,62.2968,62.2272,62.2968,19180.0
2019-05-14 13:10:00,71.68,71.72,71.65,71.7,32090.0,62.3055,62.3402,62.2794,62.3229,32090.0
2019-05-14 13:20:00,71.7,71.7,71.58,71.6,41909.0,62.3229,62.3229,62.2186,62.2359,41909.0
2019-05-14 13:30:00,71.61,71.61,71.59,71.61,30677.0,62.2446,62.2446,62.2272,62.2446,30677.0
2019-05-14 13:40:00,71.6,71.61,71.55,71.6,27098.0,62.2359,62.2446,62.1925,62.2359,27098.0
2019-05-14 13:50:00,71.61,71.61,71.55,71.56,30082.0,62.2446,62.2446,62.1925,62.2012,30082.0
2019-05-14 14:00:00,71.57,71.59,71.51,71.58,23071.0,62.2099,62.2272,62.1577,62.2186,23071.0
2019-05-14 14:10:00,71.59,71.62,71.57,71.6,31082.0,62.2272,62.2533,62.2099,62.2359,31082.0
2019-05-14 14:20:00,71.61,71.67,71.59,71.63,36145.0,62.2446,62.2968,62.2272,62.262,36145.0
2019-05-14 14:30:00,71.64,71.67,71.58,71.61,27258.0,62.2707,62.2968,62.2186,62.2446,27258.0
2019-05-14 14:40:00,71.62,71.64,71.49,71.5,38002.0,62.2533,62.2707,62.1403,62.149,38002.0
2019-05-14 14:50:00,71.49,71.51,71.42,71.5,30070.0,62.1403,62.1577,62.0795,62.149,30070.0
2019-05-14 15:00:00,71.49,71.55,71.47,71.52,61605.0,62.1403,62.1925,62.1229,62.1664,61605.0
2019-05-14 15:10:00,71.51,71.52,71.46,71.5,45442.0,62.1577,62.1664,62.1143,62.149,45442.0
2019-05-14 15:20:00,71.5,71.52,71.42,71.5,43362.0,62.149,62.1664,62.0795,62.149,43362.0
2019-05-14 15:30:00,71.51,71.52,71.34,71.37,93465.0,62.1577,62.1664,62.0099,62.036,93465.0
2019-05-14 15:40:00,71.38,71.41,71.2,71.26,85524.0,62.0447,62.0708,61.8883,61.9404,85524.0
2019-05-14 15:50:00,71.27,71.39,71.13,71.16,299194.0,61.9491,62.0534,61.8274,61.8535,299194.0
2019-05-15 09:30:00,71.18,71.35,71.12,71.18,132176.0,61.8709,62.0186,61.8187,61.8709,132176.0
2019-05-15 09:40:00,71.22,71.35,71.18,71.32,71077.0,61.9056,62.0186,61.8709,61.9926,71077.0
2019-05-15 09:50:00,71.33,71.34,71.14,71.21,85179.0,62.0013,62.0099,61.8361,61.8969,85179.0
2019-05-15 10:00:00,71.21,71.23,71.04,71.19,58349.0,61.8969,61.9143,61.7492,61.8796,58349.0
2019-05-15 10:10:00,71.19,71.43,71.09,71.22,84487.0,61.8796,62.0882,61.7926,61.9056,84487.0
2019-05-15 10:20:00,71.23,71.29,71.14,71.2,59127.0,61.9143,61.9665,61.8361,61.8883,59127.0
2019-05-15 10:30:00,71.2,71.26,71.12,71.2,54150.0,61.8883,61.9404,61.8187,61.8883,54150.0
2019-05-15 10:40:00,71.2,71.23,71.1,71.14,62797.0,61.8883,61.9143,61.8013,61.8361,62797.0
2019-05-15 10:50:00,71.15,71.2,71.13,71.14,170234.0,61.8448,61.8883,61.8274,61.8361,170234.0
2019-05-15 11:00:00,71.15,71.17,71.09,71.13,201248.0,61.8448,61.8622,61.7926,61.8274,201248.0
2019-05-15 11:10:00,71.13,71.15,71.08,71.09,174925.0,61.8274,61.8448,61.7839,61.7926,174925.0
2019-05-15 11:20:00,71.11,71.14,71.07,71.1,156108.0,61.81,61.8361,61.7753,61.8013,156108.0
2019-05-15 11:30:00,71.1,71.13,71.09,71.09,147664.0,61.8013,61.8274,61.7926,61.7926,147664.0
2019-05-15 11:40:00,71.09,71.12,71.09,71.11,79731.0,61.7926,61.8187,61.7926,61.81,79731.0
2019-05-15 11:50:00,71.11,71.13,71.08,71.1,67684.0,61.81,61.8274,61.7839,61.8013,67684.0
2019-05-15 12:00:00,71.1,71.21,71.09,71.19,65606.0,61.8013,61.8969,61.7926,61.8796,65606.0
2019-05-15 12:10:00,71.19,71.28,71.19,71.23,33398.0,61.8796,61.9578,61.8796,61.9143,33398.0
2019-05-15 12:20:00,71.25,71.28,71.2,71.26,52092.0,61.9317,61.9578,61.8883,61.9404,52092.0
2019-05-15 12:30:00,71.27,71.27,71.18,71.2,55394.0,61.9491,61.9491,61.8709,61.8883,55394.0
2019-05-15 12:40:00,71.2,71.31,71.18,71.31,93394.0,61.8883,61.9839,61.8709,61.9839,93394.0
2019-05-15 12:50:00,71.31,71.31,71.19,71.22,33916.0,61.9839,61.9839,61.8796,61.9056,33916.0
2019-05-15 13:00:00,71.22,71.24,71.19,71.2,48059.0,61.9056,61.923,61.8796,61.8883,48059.0
2019-05-15 13:10:00,71.21,71.23,71.09,71.14,83948.0,61.8969,61.9143,61.7926,61.8361,83948.0
2019-05-15 13:20:00,71.14,71.15,71.1,71.11,33357.0,61.8361,61.8448,61.8013,61.81,33357.0
2019-05-15 13:30:00,71.12,71.16,71.07,71.11,58310.0,61.8187,61.8535,61.7753,61.81,58310.0
2019-05-15 13:40:00,71.11,71.12,71.03,71.09,73146.0,61.81,61.8187,61.7405,61.7926,73146.0
2019-05-15 13:50:00,71.1,71.14,71.0,71.03,129406.0,61.8013,61.8361,61.7144,61.7405,129406.0
2019-05-15 14:00:00,71.03,71.1,71.02,71.05,82906.0,61.7405,61.8013,61.7318,61.7579,82906.0
2019-05-15 14:10:00,71.05,71.09,71.01,71.05,89979.0,61.7579,61.7926,61.7231,61.7579,89979.0
2019-05-15 14:20:00,71.05,71.06,70.99,71.02,130271.0,61.7579,61.7666,61.7057,61.7318,130271.0
2019-05-15 14:30:00,71.01,71.19,71.0,71.14,220871.0,61.7231,61.8796,61.7144,61.8361,220871.0
2019-05-15 14:40:00,71.14,71.22,71.01,71.19,200559.0,61.8361,61.9056,61.7231,61.8796,200559.0
2019-05-15 14:50:00,71.19,71.22,71.14,71.18,34006.0,61.8796,61.9056,61.8361,61.8709,34006.0
2019-05-15 15:00:00,71.17,71.21,71.12,71.2,26225.0,61.8622,61.8969,61.8187,61.8883,26225.0
2019-05-15 15:10:00,71.21,71.32,71.2,71.3,39442.0,61.8969,61.9926,61.8883,61.9752,39442.0
2019-05-15 15:20:00,71.3,71.35,71.28,71.35,44115.0,61.9752,62.0186,61.9578,62.0186,44115.0
2019-05-15 15:30:00,71.34,71.4,71.33,71.37,63293.0,62.0099,62.0621,62.0013,62.036,63293.0
2019-05-15 15:40:00,71.37,71.38,71.32,71.34,71091.0,62.036,62.0447,61.9926,62.0099,71091.0
2019-05-15 15:50:00,71.34,71.4,71.29,71.34,239338.0,62.0099,62.0621,61.9665,62.0099,239338.0
2019-05-16 09:30:00,71.75,71.81,71.58,71.81,84797.0,62.3663,62.4185,62.2186,62.4185,84797.0
2019-05-16 09:40:00,71.79,72.18,71.79,72.16,85230.0,62.4011,62.7401,62.4011,62.7227,85230.0
2019-05-16 09:50:00,72.16,72.43,72.16,72.42,62936.0,62.7227,62.9574,62.7227,62.9487,62936.0
2019-05-16 10:00:00,72.42,72.62,72.42,72.48,158122.0,62.9487,63.1225,62.9487,63.0009,158122.0
2019-05-16 10:10:00,72.48,72.63,72.48,72.58,84476.0,63.0009,63.1312,63.0009,63.0878,84476.0
2019-05-16 10:20:00,72.59,72.76,72.59,72.67,46535.0,63.0965,63.2442,63.0965,63.166,46535.0
2019-05-16 10:30:00,72.67,72.67,72.56,72.64,35485.0,63.166,63.166,63.0704,63.1399,35485.0
2019-05-16 10:40:00,72.63,72.64,72.4,72.43,57478.0,63.1312,63.1399,62.9313,62.9574,57478.0
2019-05-16 10:50:00,72.44,72.56,72.42,72.54,32363.0,62.9661,63.0704,62.9487,63.053,32363.0
2019-05-16 11:00:00,72.54,72.54,72.45,72.51,68725.0,63.053,63.053,62.9748,63.0269,68725.0
2019-05-16 11:10:00,72.5,72.57,72.49,72.57,20324.0,63.0182,63.0791,63.0095,63.0791,20324.0
2019-05-16 11:20:00,72.57,72.71,72.52,72.7,76706.0,63.0791,63.2008,63.0356,63.1921,76706.0
2019-05-16 11:30:00,72.71,72.85,72.65,72.78,63920.0,63.2008,63.3225,63.1486,63.2616,63920.0
2019-05-16 11:40:00,72.78,72.79,72.69,72.76,30722.0,63.2616,63.2703,63.1834,63.2442,30722.0
2019-05-16 11:50:00,72.76,72.93,72.75,72.92,53548.0,63.2442,63.392,63.2355,63.3833,53548.0
2019-05-16 12:00:00,72.92,73.0,72.9,73.0,84145.0,63.3833,63.4528,63.3659,63.4528,84145.0
2019-05-16 12:10:00,72.98,73.1,72.93,73.09,96914.0,63.4355,63.5398,63.392,63.5311,96914.0
2019-05-16 12:20:00,73.09,73.1,73.02,73.02,67523.0,63.5311,63.5398,63.4702,63.4702,67523.0
2019-05-16 12:30:00,73.02,73.05,73.0,73.03,25922.0,63.4702,63.4963,63.4528,63.4789,25922.0
2019-05-16 12:40:00,73.03,73.03,72.99,73.0,26313.0,63.4789,63.4789,63.4442,63.4528,26313.0
2019-05-16 12:50:00,73.01,73.06,72.99,73.05,34458.0,63.4615,63.505,63.4442,63.4963,34458.0
2019-05-16 13:00:00,73.06,73.07,72.99,73.03,42355.0,63.505,63.5137,63.4442,63.4789,42355.0
2019-05-16 13:10:00,73.03,73.06,73.0,73.01,23302.0,63.4789,63.505,63.4528,63.4615,23302.0
2019-05-16 13:20:00,73.01,73.01,72.93,72.95,56270.0,63.4615,63.4615,63.392,63.4094,56270.0
2019-05-16 13:30:00,72.95,72.95,72.83,72.83,42891.0,63.4094,63.4094,63.3051,63.3051,42891.0
2019-05-16 13:40:00,72.82,72.82,72.78,72.81,29448.0,63.2964,63.2964,63.2616,63.2877,29448.0
2019-05-16 13:50:00,72.81,72.84,72.79,72.8,33479.0,63.2877,63.3138,63.2703,63.279,33479.0
2019-05-16 14:00:00,72.79,72.83,72.75,72.75,47735.0,63.2703,63.3051,63.2355,63.2355,47735.0
2019-05-16 14:10:00,72.75,72.86,72.71,72.83,44443.0,63.2355,63.3312,63.2008,63.3051,44443.0
2019-05-16 14:20:00,72.82,72.86,72.79,72.85,40263.0,63.2964,63.3312,63.2703,63.3225,40263.0
2019-05-16 14:30:00,72.85,72.9,72.83,72.83,34128.0,63.3225,63.3659,63.3051,63.3051,34128.0
2019-05-16 14:40:00,72.83,72.85,72.78,72.78,50410.0,63.3051,63.3225,63.2616,63.2616,50410.0
2019-05-16 14:50:00,72.78,72.82,72.67,72.73,59687.0,63.2616,63.2964,63.166,63.2182,59687.0
2019-05-16 15:00:00,72.72,72.76,72.63,72.64,73004.0,63.2095,63.2442,63.1312,63.1399,73004.0
2019-05-16 15:10:00,72.63,72.64,72.58,72.59,58881.0,63.1312,63.1399,63.0878,63.0965,58881.0
2019-05-16 15:20:00,72.6,72.62,72.55,72.58,64453.0,63.1052,63.1225,63.0617,63.0878,64453.0
2019-05-16 15:30:00,72.58,72.58,72.48,72.5,90784.0,63.0878,63.0878,63.0009,63.0182,90784.0
2019-05-16 15:40:00,72.5,72.55,72.37,72.48,117429.0,63.0182,63.0617,62.9052,63.0009,117429.0
2019-05-16 15:50:00,72.49,72.61,72.42,72.55,258990.0,63.0095,63.1138,62.9487,63.0617,258990.0
2019-05-17 09:30:00,71.96,72.35,71.96,72.23,190956.0,62.5489,62.8879,62.5489,62.7835,190956.0
2019-05-17 09:40:00,72.22,72.23,72.01,72.08,51155.0,62.7749,62.7835,62.5923,62.6532,51155.0
2019-05-17 09:50:00,72.06,72.16,71.93,71.98,73564.0,62.6358,62.7227,62.5228,62.5662,73564.0
2019-05-17 10:00:00,71.97,72.07,71.86,71.93,52657.0,62.5576,62.6445,62.4619,62.5228,52657.0
2019-05-17 10:10:00,71.92,71.96,71.83,71.9,52295.0,62.5141,62.5489,62.4359,62.4967,52295.0
2019-05-17 10:20:00,71.9,71.94,71.85,71.86,55954.0,62.4967,62.5315,62.4532,62.4619,55954.0
2019-05-17 10:30:00,71.86,71.89,71.74,71.76,41134.0,62.4619,62.488,62.3576,62.375,41134.0
2019-05-17 10:40:00,71.77,71.92,71.77,71.88,43446.0,62.3837,62.5141,62.3837,62.4793,43446.0
2019-05-17 10:50:00,71.88,72.04,71.88,71.97,40430.0,62.4793,62.6184,62.4793,62.5576,40430.0
2019-05-17 11:00:00,71.97,72.15,71.96,72.15,32603.0,62.5576,62.714,62.5489,62.714,32603.0
2019-05-17 11:10:00,72.14,72.17,72.05,72.06,43668.0,62.7053,62.7314,62.6271,62.6358,43668.0
2019-05-17 11:20:00,72.05,72.1,71.99,72.0,40733.0,62.6271,62.6705,62.5749,62.5836,40733.0
2019-05-17 11:30:00,72.01,72.07,71.91,71.94,52237.0,62.5923,62.6445,62.5054,62.5315,52237.0
2019-05-17 11:40:00,71.94,71.98,71.86,71.94,23825.0,62.5315,62.5662,62.4619,62.5315,23825.0
2019-05-17 11:50:00,71.94,71.98,71.9,71.94,23053.0,62.5315,62.5662,62.4967,62.5315,23053.0
2019-05-17 12:00:00,71.92,71.95,71.8,71.85,21644.0,62.5141,62.5402,62.4098,62.4532,21644.0
2019-05-17 12:10:00,71.84,71.87,71.76,71.78,25228.0,62.4446,62.4706,62.375,62.3924,25228.0
2019-05-17 12:20:00,71.79,71.85,71.76,71.8,29056.0,62.4011,62.4532,62.375,62.4098,29056.0
2019-05-17 12:30:00,71.79,71.8,71.72,71.77,26366.0,62.4011,62.4098,62.3402,62.3837,26366.0
2019-05-17 12:40:00,71.76,71.85,71.74,71.81,34631.0,62.375,62.4532,62.3576,62.4185,34631.0
2019-05-17 12:50:00,71.81,71.89,71.81,71.87,46167.0,62.4185,62.488,62.4185,62.4706,46167.0
2019-05-17 13:00:00,71.86,72.18,71.86,72.18,148162.0,62.4619,62.7401,62.4619,62.7401,148162.0
2019-05-17 13:10:00,72.18,72.18,72.1,72.17,39047.0,62.7401,62.7401,62.6705,62.7314,39047.0
2019-05-17 13:20:00,72.18,72.21,72.1,72.17,22791.0,62.7401,62.7662,62.6705,62.7314,22791.0
2019-05-17 13:30:00,72.17,72.24,72.11,72.23,25667.0,62.7314,62.7922,62.6792,62.7835,25667.0
2019-05-17 13:40:00,72.24,72.27,72.11,72.17,39030.0,62.7922,62.8183,62.6792,62.7314,39030.0
2019-05-17 13:50:00,72.17,72.17,72.12,72.15,29434.0,62.7314,62.7314,62.6879,62.714,29434.0
2019-05-17 14:00:00,72.16,72.2,72.12,72.2,48610.0,62.7227,62.7575,62.6879,62.7575,48610.0
2019-05-17 14:10:00,72.19,72.2,72.1,72.17,34285.0,62.7488,62.7575,62.6705,62.7314,34285.0
2019-05-17 14:20:00,72.17,72.2,72.16,72.2,28836.0,62.7314,62.7575,62.7227,62.7575,28836.0
2019-05-17 14:30:00,72.2,72.21,72.16,72.18,38229.0,62.7575,62.7662,62.7227,62.7401,38229.0
2019-05-17 14:40:00,72.19,72.21,72.14,72.2,39812.0,62.7488,62.7662,62.7053,62.7575,39812.0
2019-05-17 14:50:00,72.2,72.2,72.11,72.16,29816.0,62.7575,62.7575,62.6792,62.7227,29816.0
2019-05-17 15:00:00,72.15,72.17,71.87,71.87,73977.0,62.714,62.7314,62.4706,62.4706,73977.0
2019-05-17 15:10:00,71.86,72.02,71.85,72.01,32777.0,62.4619,62.601,62.4532,62.5923,32777.0
2019-05-17 15:20:00,72.01,72.13,71.99,72.12,25276.0,62.5923,62.6966,62.5749,62.6879,25276.0
2019-05-17 15:30:00,72.12,72.12,71.98,72.01,33693.0,62.6879,62.6879,62.5662,62.5923,33693.0
2019-05-17 15:40:00,72.0,72.11,71.95,72.05,74071.0,62.5836,62.6792,62.5402,62.6271,74071.0
2019-05-17 15:50:00,72.05,72.12,71.92,71.96,200375.0,62.6271,62.6879,62.5141,62.5489,200375.0
2019-05-20 09:30:00,72.08,72.22,71.87,72.12,83609.0,62.6532,62.7749,62.4706,62.6879,83609.0
2019-05-20 09:40:00,72.12,72.17,72.03,72.04,63824.0,62.6879,62.7314,62.6097,62.6184,63824.0
2019-05-20 09:50:00,72.05,72.22,71.97,72.17,67795.0,62.6271,62.7749,62.5576,62.7314,67795.0
2019-05-20 10:00:00,72.16,72.34,72.1,72.33,70551.0,62.7227,62.8792,62.6705,62.8705,70551.0
2019-05-20 10:10:00,72.32,72.46,72.3,72.42,33740.0,62.8618,62.9835,62.8444,62.9487,33740.0
2019-05-20 10:20:00,72.42,72.57,72.4,72.51,74690.0,62.9487,63.0791,62.9313,63.0269,74690.0
2019-05-20 10:30:00,72.47,72.58,72.46,72.53,24463.0,62.9922,63.0878,62.9835,63.0443,24463.0
2019-05-20 10:40:00,72.51,72.53,72.43,72.44,29734.0,63.0269,63.0443,62.9574,62.9661,29734.0
2019-05-20 10:50:00,72.44,72.44,72.25,72.29,71768.0,62.9661,62.9661,62.8009,62.8357,71768.0
2019-05-20 11:00:00,72.3,72.31,72.25,72.29,23592.0,62.8444,62.8531,62.8009,62.8357,23592.0
2019-05-20 11:10:00,72.29,72.31,72.16,72.16,22249.0,62.8357,62.8531,62.7227,62.7227,22249.0
2019-05-20 11:20:00,72.15,72.22,72.13,72.22,21531.0,62.714,62.7749,62.6966,62.7749,21531.0
2019-05-20 11:30:00,72.23,72.28,72.06,72.07,27487.0,62.7835,62.827,62.6358,62.6445,27487.0
2019-05-20 11:40:00,72.09,72.2,72.07,72.19,16530.0,62.6619,62.7575,62.6445,62.7488,16530.0
2019-05-20 11:50:00,72.19,72.22,72.07,72.12,23948.0,62.7488,62.7749,62.6445,62.6879,23948.0
2019-05-20 12:00:00,72.13,72.19,72.09,72.13,22027.0,62.6966,62.7488,62.6619,62.6966,22027.0
2019-05-20 12:10:00,72.12,72.2,72.12,72.14,13809.0,62.6879,62.7575,62.6879,62.7053,13809.0
2019-05-20 12:20:00,72.14,72.17,72.03,72.03,13976.0,62.7053,62.7314,62.6097,62.6097,13976.0
2019-05-20 12:30:00,72.03,72.04,71.95,72.02,24078.0,62.6097,62.6184,62.5402,62.601,24078.0
2019-05-20 12:40:00,72.02,72.02,71.92,71.94,18636.0,62.601,62.601,62.5141,62.5315,18636.0
2019-05-20 12:50:00,71.94,72.0,71.87,71.92,38479.0,62.5315,62.5836,62.4706,62.5141,38479.0
2019-05-20 13:00:00,71.92,71.95,71.88,71.95,12023.0,62.5141,62.5402,62.4793,62.5402,12023.0
2019-05-20 13:10:00,71.95,72.01,71.91,71.98,16605.0,62.5402,62.5923,62.5054,62.5662,16605.0
2019-05-20 13:20:00,71.97,72.05,71.9,72.05,27169.0,62.5576,62.6271,62.4967,62.6271,27169.0
2019-05-20 13:30:00,72.04,72.13,72.03,72.08,15518.0,62.6184,62.6966,62.6097,62.6532,15518.0
2019-05-20 13:40:00,72.08,72.14,72.05,72.07,19438.0,62.6532,62.7053,62.6271,62.6445,19438.0
2019-05-20 13:50:00,72.08,72.13,72.03,72.13,11832.0,62.6532,62.6966,62.6097,62.6966,11832.0
2019-05-20 14:00:00,72.12,72.12,71.97,71.97,21119.0,62.6879,62.6879,62.5576,62.5576,21119.0
2019-05-20 14:10:00,71.96,72.04,71.93,71.96,16693.0,62.5489,62.6184,62.5228,62.5489,16693.0
2019-05-20 14:20:00,71.97,71.97,71.88,71.89,20566.0,62.5576,62.5576,62.4793,62.488,20566.0
2019-05-20 14:30:00,71.89,71.9,71.78,71.78,27138.0,62.488,62.4967,62.3924,62.3924,27138.0
2019-05-20 14:40:00,71.79,71.89,71.78,71.82,21344.0,62.4011,62.488,62.3924,62.4272,21344.0
2019-05-20 14:50:00,71.82,71.84,71.79,71.84,28821.0,62.4272,62.4446,62.4011,62.4446,28821.0
2019-05-20 15:00:00,71.84,71.85,71.71,71.72,33281.0,62.4446,62.4532,62.3316,62.3402,33281.0
2019-05-20 15:10:00,71.72,71.74,71.63,71.73,32276.0,62.3402,62.3576,62.262,62.3489,32276.0
2019-05-20 15:20:00,71.73,71.76,71.64,71.73,39833.0,62.3489,62.375,62.2707,62.3489,39833.0
2019-05-20 15:30:00,71.73,71.76,71.65,71.7,68246.0,62.3489,62.375,62.2794,62.3229,68246.0
2019-05-20 15:40:00,71.72,71.73,71.64,71.67,67427.0,62.3402,62.3489,62.2707,62.2968,67427.0
2019-05-20 15:50:00,71.66,71.73,71.59,71.69,240246.0,62.2881,62.3489,62.2272,62.3142,240246.0
2019-05-21 09:30:00,71.71,71.84,71.51,71.84,65314.0,62.3316,62.4446,62.1577,62.4446,65314.0
2019-05-21 09:40:00,71.84,71.91,71.74,71.81,54349.0,62.4446,62.5054,62.3576,62.4185,54349.0
2019-05-21 09:50:00,71.82,71.82,71.69,71.72,44872.0,62.4272,62.4272,62.3142,62.3402,44872.0
2019-05-21 10:00:00,71.72,71.79,71.65,71.7,33863.0,62.3402,62.4011,62.2794,62.3229,33863.0
2019-05-21 10:10:00,71.7,71.83,71.65,71.8,35925.0,62.3229,62.4359,62.2794,62.4098,35925.0
2019-05-21 10:20:00,71.8,71.81,71.66,71.67,25184.0,62.4098,62.4185,62.2881,62.2968,25184.0
2019-05-21 10:30:00,71.67,71.68,71.49,71.52,38107.0,62.2968,62.3055,62.1403,62.1664,38107.0
2019-05-21 10:40:00,71.53,71.69,71.52,71.58,31409.0,62.1751,62.3142,62.1664,62.2186,31409.0
2019-05-21 10:50:00,71.58,71.69,71.53,71.66,34300.0,62.2186,62.3142,62.1751,62.2881,34300.0
2019-05-21 11:00:00,71.66,71.69,71.56,71.67,46437.0,62.2881,62.3142,62.2012,62.2968,46437.0
2019-05-21 11:10:00,71.68,71.76,71.63,71.73,43146.0,62.3055,62.375,62.262,62.3489,43146.0
2019-05-21 11:20:00,71.73,71.75,71.67,71.75,35139.0,62.3489,62.3663,62.2968,62.3663,35139.0
2019-05-21 11:30:00,71.75,71.75,71.62,71.63,105614.0,62.3663,62.3663,62.2533,62.262,105614.0
2019-05-21 11:40:00,71.62,71.64,71.54,71.63,59329.0,62.2533,62.2707,62.1838,62.262,59329.0
2019-05-21 11:50:00,71.63,71.68,71.56,71.68,40447.0,62.262,62.3055,62.2012,62.3055,40447.0
2019-05-21 12:00:00,71.68,71.73,71.64,71.72,35358.0,62.3055,62.3489,62.2707,62.3402,35358.0
2019-05-21 12:10:00,71.72,71.78,71.7,71.72,30276.0,62.3402,62.3924,62.3229,62.3402,30276.0
2019-05-21 12:20:00,71.72,71.78,71.68,71.73,46218.0,62.3402,62.3924,62.3055,62.3489,46218.0
2019-05-21 12:30:00,71.73,71.73,71.63,71.69,47720.0,62.3489,62.3489,62.262,62.3142,47720.0
2019-05-21 12:40:00,71.7,71.75,71.68,71.72,20936.0,62.3229,62.3663,62.3055,62.3402,20936.0
2019-05-21 12:50:00,71.73,71.77,71.69,71.69,23705.0,62.3489,62.3837,62.3142,62.3142,23705.0
2019-05-21 13:00:00,71.7,71.73,71.69,71.7,17578.0,62.3229,62.3489,62.3142,62.3229,17578.0
2019-05-21 13:10:00,71.7,71.73,71.67,71.7,25275.0,62.3229,62.3489,62.2968,62.3229,25275.0
2019-05-21 13:20:00,71.69,71.71,71.66,71.68,30906.0,62.3142,62.3316,62.2881,62.3055,30906.0
2019-05-21 13:30:00,71.67,71.71,71.65,71.66,30258.0,62.2968,62.3316,62.2794,62.2881,30258.0
2019-05-21 13:40:00,71.65,71.75,71.61,71.72,29462.0,62.2794,62.3663,62.2446,62.3402,29462.0
2019-05-21 13:50:00,71.72,71.79,71.62,71.67,86170.0,62.3402,62.4011,62.2533,62.2968,86170.0
2019-05-21 14:00:00,71.67,71.7,71.59,71.62,25885.0,62.2968,62.3229,62.2272,62.2533,25885.0
2019-05-21 14:10:00,71.63,71.72,71.63,71.7,31845.0,62.262,62.3402,62.262,62.3229,31845.0
2019-05-21 14:20:00,71.7,71.74,71.67,71.73,64746.0,62.3229,62.3576,62.2968,62.3489,64746.0
2019-05-21 14:30:00,71.73,71.75,71.7,71.72,23161.0,62.3489,62.3663,62.3229,62.3402,23161.0
2019-05-21 14:40:00,71.72,71.72,71.62,71.64,40233.0,62.3402,62.3402,62.2533,62.2707,40233.0
2019-05-21 14:50:00,71.64,71.66,71.59,71.66,44127.0,62.2707,62.2881,62.2272,62.2881,44127.0
2019-05-21 15:00:00,71.66,71.69,71.62,71.66,27528.0,62.2881,62.3142,62.2533,62.2881,27528.0
2019-05-21 15:10:00,71.67,71.69,71.62,71.64,43508.0,62.2968,62.3142,62.2533,62.2707,43508.0
2019-05-21 15:20:00,71.65,71.68,71.59,71.67,45318.0,62.2794,62.3055,62.2272,62.2968,45318.0
2019-05-21 15:30:00,71.67,71.76,71.66,71.73,29681.0,62.2968,62.375,62.2881,62.3489,29681.0
2019-05-21 15:40:00,71.73,71.73,71.61,71.65,73656.0,62.3489,62.3489,62.2446,62.2794,73656.0
2019-05-21 15:50:00,71.65,71.66,71.49,71.52,188979.0,62.2794,62.2881,62.1403,62.1664,188979.0
2019-05-22 09:30:00,71.27,71.34,71.02,71.2,158689.0,61.9491,62.0099,61.7318,61.8883,158689.0
2019-05-22 09:40:00,71.22,71.35,71.12,71.22,65201.0,61.9056,62.0186,61.8187,61.9056,65201.0
2019-05-22 09:50:00,71.22,71.32,71.18,71.29,72228.0,61.9056,61.9926,61.8709,61.9665,72228.0
2019-05-22 10:00:00,71.28,71.31,71.11,71.17,84263.0,61.9578,61.9839,61.81,61.8622,84263.0
2019-05-22 10:10:00,71.17,71.39,71.15,71.18,92633.0,61.8622,62.0534,61.8448,61.8709,92633.0
2019-05-22 10:20:00,71.19,71.25,71.14,71.21,63284.0,61.8796,61.9317,61.8361,61.8969,63284.0
2019-05-22 10:30:00,71.21,71.36,71.17,71.28,55700.0,61.8969,62.0273,61.8622,61.9578,55700.0
2019-05-22 10:40:00,71.28,71.33,71.22,71.23,63877.0,61.9578,62.0013,61.9056,61.9143,63877.0
2019-05-22 10:50:00,71.23,71.23,71.08,71.14,63639.0,61.9143,61.9143,61.7839,61.8361,63639.0
2019-05-22 11:00:00,71.13,71.26,71.11,71.2,86354.0,61.8274,61.9404,61.81,61.8883,86354.0
2019-05-22 11:10:00,71.2,71.28,71.14,71.2,91798.0,61.8883,61.9578,61.8361,61.8883,91798.0
2019-05-22 11:20:00,71.2,71.29,71.18,71.28,89128.0,61.8883,61.9665,61.8709,61.9578,89128.0
2019-05-22 11:30:00,71.28,71.42,71.27,71.39,87936.0,61.9578,62.0795,61.9491,62.0534,87936.0
2019-05-22 11:40:00,71.38,71.49,71.38,71.44,40372.0,62.0447,62.1403,62.0447,62.0969,40372.0
2019-05-22 11:50:00,71.44,71.51,71.42,71.51,45369.0,62.0969,62.1577,62.0795,62.1577,45369.0
2019-05-22 12:00:00,71.51,71.54,71.48,71.53,41443.0,62.1577,62.1838,62.1316,62.1751,41443.0
2019-05-22 12:10:00,71.52,71.52,71.42,71.47,38629.0,62.1664,62.1664,62.0795,62.1229,38629.0
2019-05-22 12:20:00,71.47,71.5,71.39,71.42,51472.0,62.1229,62.149,62.0534,62.0795,51472.0
2019-05-22 12:30:00,71.43,71.49,71.39,71.44,37188.0,62.0882,62.1403,62.0534,62.0969,37188.0
2019-05-22 12:40:00,71.44,71.47,71.38,71.4,43602.0,62.0969,62.1229,62.0447,62.0621,43602.0
2019-05-22 12:50:00,71.4,71.5,71.4,71.44,30885.0,62.0621,62.149,62.0621,62.0969,30885.0
2019-05-22 13:00:00,71.44,71.47,71.41,71.46,20403.0,62.0969,62.1229,62.0708,62.1143,20403.0
2019-05-22 13:10:00,71.46,71.64,71.45,71.56,53008.0,62.1143,62.2707,62.1056,62.2012,53008.0
2019-05-22 13:20:00,71.55,71.64,71.53,71.59,39711.0,62.1925,62.2707,62.1751,62.2272,39711.0
2019-05-22 13:30:00,71.58,71.59,71.47,71.52,53623.0,62.2186,62.2272,62.1229,62.1664,53623.0
2019-05-22 13:40:00,71.52,71.59,71.5,71.58,31809.0,62.1664,62.2272,62.149,62.2186,31809.0
2019-05-22 13:50:00,71.58,71.58,71.46,71.47,64543.0,62.2186,62.2186,62.1143,62.1229,64543.0
2019-05-22 14:00:00,71.46,71.54,71.39,71.51,128268.0,62.1143,62.1838,62.0534,62.1577,128268.0
2019-05-22 14:10:00,71.51,71.54,71.43,71.47,69825.0,62.1577,62.1838,62.0882,62.1229,69825.0
2019-05-22 14:20:00,71.48,71.57,71.47,71.52,88808.0,62.1316,62.2099,62.1229,62.1664,88808.0
2019-05-22 14:30:00,71.53,71.6,71.48,71.53,71481.0,62.1751,62.2359,62.1316,62.1751,71481.0
2019-05-22 14:40:00,71.53,71.57,71.49,71.51,57774.0,62.1751,62.2099,62.1403,62.1577,57774.0
2019-05-22 14:50:00,71.51,71.54,71.45,71.48,53905.0,62.1577,62.1838,62.1056,62.1316,53905.0
2019-05-22 15:00:00,71.48,71.51,71.44,71.48,60426.0,62.1316,62.1577,62.0969,62.1316,60426.0
2019-05-22 15:10:00,71.49,71.56,71.46,71.54,94471.0,62.1403,62.2012,62.1143,62.1838,94471.0
2019-05-22 15:20:00,71.54,71.62,71.53,71.59,90710.0,62.1838,62.2533,62.1751,62.2272,90710.0
2019-05-22 15:30:00,71.6,71.65,71.52,71.55,116066.0,62.2359,62.2794,62.1664,62.1925,116066.0
2019-05-22 15:40:00,71.54,71.6,71.51,71.53,214955.0,62.1838,62.2359,62.1577,62.1751,214955.0
2019-05-22 15:50:00,71.54,71.63,71.52,71.56,345917.0,62.1838,62.262,62.1664,62.2012,345917.0
2019-05-23 09:30:00,71.37,71.73,71.37,71.45,92693.0,62.036,62.3489,62.036,62.1056,92693.0
2019-05-23 09:40:00,71.45,71.47,71.36,71.45,59569.0,62.1056,62.1229,62.0273,62.1056,59569.0
2019-05-23 09:50:00,71.45,71.48,71.37,71.42,106387.0,62.1056,62.1316,62.036,62.0795,106387.0
2019-05-23 10:00:00,71.42,71.6,71.39,71.55,85379.0,62.0795,62.2359,62.0534,62.1925,85379.0
2019-05-23 10:10:00,71.55,71.62,71.53,71.58,67892.0,62.1925,62.2533,62.1751,62.2186,67892.0
2019-05-23 10:20:00,71.57,71.61,71.51,71.59,51903.0,62.2099,62.2446,62.1577,62.2272,51903.0
2019-05-23 10:30:00,71.59,71.59,71.53,71.58,37840.0,62.2272,62.2272,62.1751,62.2186,37840.0
2019-05-23 10:40:00,71.58,71.59,71.45,71.48,49553.0,62.2186,62.2272,62.1056,62.1316,49553.0
2019-05-23 10:50:00,71.48,71.54,71.42,71.45,32457.0,62.1316,62.1838,62.0795,62.1056,32457.0
2019-05-23 11:00:00,71.47,71.48,71.43,71.47,32311.0,62.1229,62.1316,62.0882,62.1229,32311.0
2019-05-23 11:10:00,71.46,71.52,71.36,71.45,34491.0,62.1143,62.1664,62.0273,62.1056,34491.0
2019-05-23 11:20:00,71.45,71.46,71.28,71.28,55646.0,62.1056,62.1143,61.9578,61.9578,55646.0
2019-05-23 11:30:00,71.28,71.3,71.21,71.25,43982.0,61.9578,61.9752,61.8969,61.9317,43982.0
2019-05-23 11:40:00,71.25,71.4,71.24,71.39,65150.0,61.9317,62.0621,61.923,62.0534,65150.0
2019-05-23 11:50:00,71.39,71.46,71.35,71.39,62779.0,62.0534,62.1143,62.0186,62.0534,62779.0
2019-05-23 12:00:00,71.38,71.4,71.26,71.27,43894.0,62.0447,62.0621,61.9404,61.9491,43894.0
2019-05-23 12:10:00,71.28,71.38,71.28,71.37,18441.0,61.9578,62.0447,61.9578,62.036,18441.0
2019-05-23 12:20:00,71.36,71.4,71.35,71.39,24620.0,62.0273,62.0621,62.0186,62.0534,24620.0
2019-05-23 12:30:00,71.39,71.41,71.35,71.39,35761.0,62.0534,62.0708,62.0186,62.0534,35761.0
2019-05-23 12:40:00,71.39,71.4,71.24,71.25,33025.0,62.0534,62.0621,61.923,61.9317,33025.0
2019-05-23 12:50:00,71.25,71.31,71.22,71.31,49227.0,61.9317,61.9839,61.9056,61.9839,49227.0
2019-05-23 13:00:00,71.3,71.34,71.16,71.16,59897.0,61.9752,62.0099,61.8535,61.8535,59897.0
2019-05-23 13:10:00,71.16,71.26,71.11,71.23,73560.0,61.8535,61.9404,61.81,61.9143,73560.0
2019-05-23 13:20:00,71.22,71.3,71.18,71.26,34841.0,61.9056,61.9752,61.8709,61.9404,34841.0
2019-05-23 13:30:00,71.26,71.32,71.26,71.31,16022.0,61.9404,61.9926,61.9404,61.9839,16022.0
2019-05-23 13:40:00,71.31,71.41,71.31,71.35,34208.0,61.9839,62.0708,61.9839,62.0186,34208.0
2019-05-23 13:50:00,71.35,71.44,71.35,71.4,17766.0,62.0186,62.0969,62.0186,62.0621,17766.0
2019-05-23 14:00:00,71.41,71.44,71.37,71.41,46719.0,62.0708,62.0969,62.036,62.0708,46719.0
2019-05-23 14:10:00,71.41,71.43,71.38,71.41,31616.0,62.0708,62.0882,62.0447,62.0708,31616.0
2019-05-23 14:20:00,71.42,71.42,71.28,71.28,17760.0,62.0795,62.0795,61.9578,61.9578,17760.0
2019-05-23 14:30:00,71.28,71.38,71.28,71.35,36989.0,61.9578,62.0447,61.9578,62.0186,36989.0
2019-05-23 14:40:00,71.35,71.37,71.29,71.35,42795.0,62.0186,62.036,61.9665,62.0186,42795.0
2019-05-23 14:50:00,71.35,71.42,71.34,71.41,21906.0,62.0186,62.0795,62.0099,62.0708,21906.0
2019-05-23 15:00:00,71.41,71.41,71.31,71.32,52499.0,62.0708,62.0708,61.9839,61.9926,52499.0
2019-05-23 15:10:00,71.33,71.45,71.32,71.44,48480.0,62.0013,62.1056,61.9926,62.0969,48480.0
2019-05-23 15:20:00,71.45,71.58,71.44,71.53,50118.0,62.1056,62.2186,62.0969,62.1751,50118.0
2019-05-23 15:30:00,71.52,71.64,71.5,71.57,64605.0,62.1664,62.2707,62.149,62.2099,64605.0
2019-05-23 15:40:00,71.57,71.61,71.45,71.52,107111.0,62.2099,62.2446,62.1056,62.1664,107111.0
2019-05-23 15:50:00,71.52,71.78,71.48,71.75,234596.0,62.1664,62.3924,62.1316,62.3663,234596.0
2019-05-24 09:30:00,71.9,72.0,71.56,71.64,90439.0,62.4967,62.5836,62.2012,62.2707,90439.0
2019-05-24 09:40:00,71.65,71.76,71.64,71.74,66906.0,62.2794,62.375,62.2707,62.3576,66906.0
2019-05-24 09:50:00,71.74,71.76,71.61,71.65,67083.0,62.3576,62.375,62.2446,62.2794,67083.0
2019-05-24 10:00:00,71.64,71.64,71.38,71.41,53743.0,62.2707,62.2707,62.0447,62.0708,53743.0
2019-05-24 10:10:00,71.41,71.57,71.41,71.56,60317.0,62.0708,62.2099,62.0708,62.2012,60317.0
2019-05-24 10:20:00,71.56,71.64,71.5,71.52,42029.0,62.2012,62.2707,62.149,62.1664,42029.0
2019-05-24 10:30:00,71.52,71.63,71.5,71.59,40002.0,62.1664,62.262,62.149,62.2272,40002.0
2019-05-24 10:40:00,71.59,71.64,71.47,71.48,46507.0,62.2272,62.2707,62.1229,62.1316,46507.0
2019-05-24 10:50:00,71.48,71.5,71.29,71.29,25998.0,62.1316,62.149,61.9665,61.9665,25998.0
2019-05-24 11:00:00,71.29,71.31,71.22,71.26,34900.0,61.9665,61.9839,61.9056,61.9404,34900.0
2019-05-24 11:10:00,71.27,71.3,71.23,71.24,30442.0,61.9491,61.9752,61.9143,61.923,30442.0
2019-05-24 11:20:00,71.24,71.37,71.22,71.36,59672.0,61.923,62.036,61.9056,62.0273,59672.0
2019-05-24 11:30:00,71.35,71.41,71.33,71.41,20236.0,62.0186,62.0708,62.0013,62.0708,20236.0
2019-05-24 11:40:00,71.41,71.45,71.39,71.43,28098.0,62.0708,62.1056,62.0534,62.0882,28098.0
2019-05-24 11:50:00,71.42,71.48,71.38,71.39,20920.0,62.0795,62.1316,62.0447,62.0534,20920.0
2019-05-24 12:00:00,71.4,71.5,71.36,71.47,30501.0,62.0621,62.149,62.0273,62.1229,30501.0
2019-05-24 12:10:00,71.47,71.47,71.4,71.41,28462.0,62.1229,62.1229,62.0621,62.0708,28462.0
2019-05-24 12:20:00,71.42,71.48,71.42,71.44,20527.0,62.0795,62.1316,62.0795,62.0969,20527.0
2019-05-24 12:30:00,71.43,71.46,71.42,71.45,28505.0,62.0882,62.1143,62.0795,62.1056,28505.0
2019-05-24 12:40:00,71.45,71.54,71.42,71.54,53757.0,62.1056,62.1838,62.0795,62.1838,53757.0
2019-05-24 12:50:00,71.54,71.55,71.44,71.46,35516.0,62.1838,62.1925,62.0969,62.1143,35516.0
2019-05-24 13:00:00,71.47,71.53,71.46,71.51,35453.0,62.1229,62.1751,62.1143,62.1577,35453.0
2019-05-24 13:10:00,71.51,71.52,71.47,71.48,41297.0,62.1577,62.1664,62.1229,62.1316,41297.0
2019-05-24 13:20:00,71.49,71.52,71.46,71.48,24929.0,62.1403,62.1664,62.1143,62.1316,24929.0
2019-05-24 13:30:00,71.48,71.5,71.42,71.42,19938.0,62.1316,62.149,62.0795,62.0795,19938.0
2019-05-24 13:40:00,71.42,71.47,71.42,71.45,22029.0,62.0795,62.1229,62.0795,62.1056,22029.0
2019-05-24 13:50:00,71.44,71.48,71.43,71.44,31081.0,62.0969,62.1316,62.0882,62.0969,31081.0
2019-05-24 14:00:00,71.44,71.45,71.37,71.41,24429.0,62.0969,62.1056,62.036,62.0708,24429.0
2019-05-24 14:10:00,71.41,71.42,71.35,71.39,27002.0,62.0708,62.0795,62.0186,62.0534,27002.0
2019-05-24 14:20:00,71.39,71.39,71.32,71.35,24872.0,62.0534,62.0534,61.9926,62.0186,24872.0
2019-05-24 14:30:00,71.36,71.48,71.35,71.44,23374.0,62.0273,62.1316,62.0186,62.0969,23374.0
2019-05-24 14:40:00,71.44,71.46,71.4,71.4,19253.0,62.0969,62.1143,62.0621,62.0621,19253.0
2019-05-24 14:50:00,71.41,71.46,71.38,71.45,39348.0,62.0708,62.1143,62.0447,62.1056,39348.0
2019-05-24 15:00:00,71.44,71.46,71.4,71.45,27402.0,62.0969,62.1143,62.0621,62.1056,27402.0
2019-05-24 15:10:00,71.45,71.46,71.39,71.41,24990.0,62.1056,62.1143,62.0534,62.0708,24990.0
2019-05-24 15:20:00,71.42,71.44,71.39,71.43,30888.0,62.0795,62.0969,62.0534,62.0882,30888.0
2019-05-24 15:30:00,71.41,71.41,71.37,71.4,49503.0,62.0708,62.0708,62.036,62.0621,49503.0
2019-05-24 15:40:00,71.4,71.42,71.3,71.36,69452.0,62.0621,62.0795,61.9752,62.0273,69452.0
2019-05-24 15:50:00,71.36,71.39,71.14,71.22,285635.0,62.0273,62.0534,61.8361,61.9056,285635.0
2019-05-28 09:30:00,71.29,71.44,71.04,71.43,80241.0,61.9665,62.0969,61.7492,62.0882,80241.0
2019-05-28 09:40:00,71.43,71.61,71.41,71.49,51543.0,62.0882,62.2446,62.0708,62.1403,51543.0
2019-05-28 09:50:00,71.48,71.55,71.4,71.52,51964.0,62.1316,62.1925,62.0621,62.1664,51964.0
2019-05-28 10:00:00,71.51,71.56,71.43,71.49,30499.0,62.1577,62.2012,62.0882,62.1403,30499.0
2019-05-28 10:10:00,71.49,71.49,71.37,71.41,31952.0,62.1403,62.1403,62.036,62.0708,31952.0
2019-05-28 10:20:00,71.41,71.47,71.36,71.38,29346.0,62.0708,62.1229,62.0273,62.0447,29346.0
2019-05-28 10:30:00,71.37,71.39,71.17,71.18,41926.0,62.036,62.0534,61.8622,61.8709,41926.0
2019-05-28 10:40:00,71.18,71.21,71.06,71.07,45086.0,61.8709,61.8969,61.7666,61.7753,45086.0
2019-05-28 10:50:00,71.07,71.17,71.04,71.12,36748.0,61.7753,61.8622,61.7492,61.8187,36748.0
2019-05-28 11:00:00,71.11,71.12,70.89,70.9,44673.0,61.81,61.8187,61.6188,61.6275,44673.0
2019-05-28 11:10:00,70.89,70.96,70.81,70.84,34949.0,61.6188,61.6796,61.5493,61.5753,34949.0
2019-05-28 11:20:00,70.84,70.91,70.7,70.7,37141.0,61.5753,61.6362,61.4536,61.4536,37141.0
2019-05-28 11:30:00,70.7,70.76,70.64,70.71,46813.0,61.4536,61.5058,61.4015,61.4623,46813.0
2019-05-28 11:40:00,70.71,70.79,70.58,70.73,107291.0,61.4623,61.5319,61.3493,61.4797,107291.0
2019-05-28 11:50:00,70.74,70.88,70.74,70.87,73229.0,61.4884,61.6101,61.4884,61.6014,73229.0
2019-05-28 12:00:00,70.87,70.95,70.86,70.9,32764.0,61.6014,61.6709,61.5927,61.6275,32764.0
2019-05-28 12:10:00,70.91,70.93,70.87,70.92,30589.0,61.6362,61.6536,61.6014,61.6449,30589.0
2019-05-28 12:20:00,70.92,70.99,70.89,70.98,33732.0,61.6449,61.7057,61.6188,61.697,33732.0
2019-05-28 12:30:00,70.98,71.01,70.9,70.91,26127.0,61.697,61.7231,61.6275,61.6362,26127.0
2019-05-28 12:40:00,70.92,70.99,70.91,70.96,23558.0,61.6449,61.7057,61.6362,61.6796,23558.0
2019-05-28 12:50:00,70.94,70.99,70.9,70.94,47690.0,61.6623,61.7057,61.6275,61.6623,47690.0
2019-05-28 13:00:00,70.94,70.95,70.82,70.83,44418.0,61.6623,61.6709,61.558,61.5666,44418.0
2019-05-28 13:10:00,70.82,70.87,70.78,70.81,24748.0,61.558,61.6014,61.5232,61.5493,24748.0
2019-05-28 13:20:00,70.81,70.89,70.8,70.87,19143.0,61.5493,61.6188,61.5406,61.6014,19143.0
2019-05-28 13:30:00,70.88,70.92,70.85,70.91,19909.0,61.6101,61.6449,61.584,61.6362,19909.0
2019-05-28 13:40:00,70.91,70.94,70.83,70.84,48099.0,61.6362,61.6623,61.5666,61.5753,48099.0
2019-05-28 13:50:00,70.84,70.84,70.75,70.78,29318.0,61.5753,61.5753,61.4971,61.5232,29318.0
2019-05-28 14:00:00,70.79,70.79,70.7,70.74,91487.0,61.5319,61.5319,61.4536,61.4884,91487.0
2019-05-28 14:10:00,70.73,70.81,70.73,70.75,30446.0,61.4797,61.5493,61.4797,61.4971,30446.0
2019-05-28 14:20:00,70.74,70.8,70.72,70.78,33956.0,61.4884,61.5406,61.471,61.5232,33956.0
2019-05-28 14:30:00,70.77,70.79,70.75,70.75,17944.0,61.5145,61.5319,61.4971,61.4971,17944.0
2019-05-28 14:40:00,70.75,70.75,70.66,70.66,39836.0,61.4971,61.4971,61.4189,61.4189,39836.0
2019-05-28 14:50:00,70.66,70.69,70.59,70.63,28025.0,61.4189,61.445,61.358,61.3928,28025.0
2019-05-28 15:00:00,70.62,70.64,70.58,70.61,33256.0,61.3841,61.4015,61.3493,61.3754,33256.0
2019-05-28 15:10:00,70.6,70.6,70.54,70.59,37168.0,61.3667,61.3667,61.3146,61.358,37168.0
2019-05-28 15:20:00,70.59,70.6,70.39,70.4,56355.0,61.358,61.3667,61.1842,61.1929,56355.0
2019-05-28 15:30:00,70.4,70.4,70.14,70.15,70251.0,61.1929,61.1929,60.9669,60.9756,70251.0
2019-05-28 15:40:00,70.14,70.19,70.08,70.13,150901.0,60.9669,61.0103,60.9147,60.9582,150901.0
2019-05-28 15:50:00,70.14,70.25,70.1,70.1,286042.0,60.9669,61.0625,60.9321,60.9321,286042.0
2019-05-29 09:30:00,69.83,70.22,69.8,69.84,106326.0,60.6974,61.0364,60.6713,60.7061,106326.0
2019-05-29 09:40:00,69.83,69.94,69.72,69.76,65712.0,60.6974,60.793,60.6018,60.6366,65712.0
2019-05-29 09:50:00,69.75,69.99,69.72,69.95,61846.0,60.6279,60.8365,60.6018,60.8017,61846.0
2019-05-29 10:00:00,69.94,69.97,69.82,69.88,34719.0,60.793,60.8191,60.6887,60.7409,34719.0
2019-05-29 10:10:00,69.87,69.91,69.79,69.89,28654.0,60.7322,60.767,60.6627,60.7496,28654.0
2019-05-29 10:20:00,69.91,69.95,69.8,69.81,39658.0,60.767,60.8017,60.6713,60.68,39658.0
2019-05-29 10:30:00,69.8,69.88,69.74,69.86,34043.0,60.6713,60.7409,60.6192,60.7235,34043.0
2019-05-29 10:40:00,69.86,69.92,69.74,69.79,57658.0,60.7235,60.7757,60.6192,60.6627,57658.0
2019-05-29 10:50:00,69.78,69.89,69.74,69.83,56349.0,60.654,60.7496,60.6192,60.6974,56349.0
2019-05-29 11:00:00,69.83,70.0,69.81,69.9,120860.0,60.6974,60.8452,60.68,60.7583,120860.0
2019-05-29 11:10:00,69.9,70.08,69.87,70.08,81315.0,60.7583,60.9147,60.7322,60.9147,81315.0
2019-05-29 11:20:00,70.07,70.07,69.9,70.01,88031.0,60.906,60.906,60.7583,60.8539,88031.0
2019-05-29 11:30:00,70.02,70.03,69.92,69.97,79205.0,60.8626,60.8713,60.7757,60.8191,79205.0
2019-05-29 11:40:00,69.96,69.97,69.82,69.85,41796.0,60.8104,60.8191,60.6887,60.7148,41796.0
2019-05-29 11:50:00,69.84,69.88,69.72,69.76,38277.0,60.7061,60.7409,60.6018,60.6366,38277.0
2019-05-29 12:00:00,69.76,69.94,69.72,69.91,47414.0,60.6366,60.793,60.6018,60.767,47414.0
2019-05-29 12:10:00,69.91,69.98,69.88,69.95,29371.0,60.767,60.8278,60.7409,60.8017,29371.0
2019-05-29 12:20:00,69.94,70.05,69.91,70.0,37563.0,60.793,60.8887,60.767,60.8452,37563.0
2019-05-29 12:30:00,70.01,70.1,69.99,70.09,40795.0,60.8539,60.9321,60.8365,60.9234,40795.0
2019-05-29 12:40:00,70.1,70.17,70.06,70.12,27402.0,60.9321,60.993,60.8973,60.9495,27402.0
2019-05-29 12:50:00,70.12,70.14,70.05,70.07,35104.0,60.9495,60.9669,60.8887,60.906,35104.0
2019-05-29 13:00:00,70.07,70.14,69.93,70.14,42910.0,60.906,60.9669,60.7843,60.9669,42910.0
2019-05-29 13:10:00,70.14,70.2,69.96,70.01,72432.0,60.9669,61.019,60.8104,60.8539,72432.0
2019-05-29 13:20:00,70.0,70.06,69.98,70.05,31144.0,60.8452,60.8973,60.8278,60.8887,31144.0
2019-05-29 13:30:00,70.05,70.09,69.98,70.02,115693.0,60.8887,60.9234,60.8278,60.8626,115693.0
2019-05-29 13:40:00,70.02,70.05,69.93,69.99,24743.0,60.8626,60.8887,60.7843,60.8365,24743.0
2019-05-29 13:50:00,69.99,70.05,69.97,70.01,32120.0,60.8365,60.8887,60.8191,60.8539,32120.0
2019-05-29 14:00:00,70.02,70.07,70.0,70.01,35153.0,60.8626,60.906,60.8452,60.8539,35153.0
2019-05-29 14:10:00,70.01,70.08,69.99,70.07,43207.0,60.8539,60.9147,60.8365,60.906,43207.0
2019-05-29 14:20:00,70.06,70.06,69.99,70.05,22956.0,60.8973,60.8973,60.8365,60.8887,22956.0
2019-05-29 14:30:00,70.05,70.05,69.84,69.9,39727.0,60.8887,60.8887,60.7061,60.7583,39727.0
2019-05-29 14:40:00,69.89,69.9,69.82,69.83,25732.0,60.7496,60.7583,60.6887,60.6974,25732.0
2019-05-29 14:50:00,69.81,69.93,69.77,69.9,28606.0,60.68,60.7843,60.6453,60.7583,28606.0
2019-05-29 15:00:00,69.91,69.91,69.77,69.85,35868.0,60.767,60.767,60.6453,60.7148,35868.0
2019-05-29 15:10:00,69.83,69.88,69.71,69.72,42007.0,60.6974,60.7409,60.5931,60.6018,42007.0
2019-05-29 15:20:00,69.72,69.77,69.67,69.7,49221.0,60.6018,60.6453,60.5584,60.5844,49221.0
2019-05-29 15:30:00,69.7,69.9,69.65,69.87,58620.0,60.5844,60.7583,60.541,60.7322,58620.0
2019-05-29 15:40:00,69.89,69.98,69.88,69.91,60849.0,60.7496,60.8278,60.7409,60.767,60849.0
2019-05-29 15:50:00,69.92,70.01,69.81,69.95,243278.0,60.7757,60.8539,60.68,60.8017,243278.0
2019-05-30 09:30:00,70.2,70.67,70.2,70.58,74164.0,61.019,61.4276,61.019,61.3493,74164.0
2019-05-30 09:40:00,70.58,70.63,70.45,70.45,23110.0,61.3493,61.3928,61.2363,61.2363,23110.0
2019-05-30 09:50:00,70.45,70.47,70.29,70.33,29607.0,61.2363,61.2537,61.0973,61.132,29607.0
2019-05-30 10:00:00,70.33,70.39,70.3,70.33,45233.0,61.132,61.1842,61.106,61.132,45233.0
2019-05-30 10:10:00,70.32,70.51,70.3,70.5,42815.0,61.1233,61.2885,61.106,61.2798,42815.0
2019-05-30 10:20:00,70.5,70.53,70.42,70.43,27069.0,61.2798,61.3059,61.2103,61.219,27069.0
2019-05-30 10:30:00,70.43,70.5,70.41,70.43,27967.0,61.219,61.2798,61.2016,61.219,27967.0
2019-05-30 10:40:00,70.42,70.48,70.41,70.41,19962.0,61.2103,61.2624,61.2016,61.2016,19962.0
2019-05-30 10:50:00,70.42,70.45,70.31,70.33,30024.0,61.2103,61.2363,61.1147,61.132,30024.0
2019-05-30 11:00:00,70.33,70.48,70.31,70.46,31015.0,61.132,61.2624,61.1147,61.245,31015.0
2019-05-30 11:10:00,70.47,70.48,70.42,70.43,16259.0,61.2537,61.2624,61.2103,61.219,16259.0
2019-05-30 11:20:00,70.43,70.52,70.42,70.51,29836.0,61.219,61.2972,61.2103,61.2885,29836.0
2019-05-30 11:30:00,70.52,70.61,70.46,70.47,53936.0,61.2972,61.3754,61.245,61.2537,53936.0
2019-05-30 11:40:00,70.48,70.57,70.46,70.57,18820.0,61.2624,61.3406,61.245,61.3406,18820.0
2019-05-30 11:50:00,70.56,70.59,70.5,70.53,22645.0,61.332,61.358,61.2798,61.3059,22645.0
2019-05-30 12:00:00,70.53,70.64,70.46,70.63,20479.0,61.3059,61.4015,61.245,61.3928,20479.0
2019-05-30 12:10:00,70.62,70.68,70.6,70.62,32762.0,61.3841,61.4363,61.3667,61.3841,32762.0
2019-05-30 12:20:00,70.62,70.72,70.59,70.69,18780.0,61.3841,61.471,61.358,61.445,18780.0
2019-05-30 12:30:00,70.68,70.82,70.65,70.81,23358.0,61.4363,61.558,61.4102,61.5493,23358.0
2019-05-30 12:40:00,70.81,70.85,70.76,70.81,29823.0,61.5493,61.584,61.5058,61.5493,29823.0
2019-05-30 12:50:00,70.81,70.83,70.75,70.78,27334.0,61.5493,61.5666,61.4971,61.5232,27334.0
2019-05-30 13:00:00,70.78,70.81,70.75,70.76,13374.0,61.5232,61.5493,61.4971,61.5058,13374.0
2019-05-30 13:10:00,70.76,70.8,70.74,70.74,30256.0,61.5058,61.5406,61.4884,61.4884,30256.0
2019-05-30 13:20:00,70.75,70.76,70.62,70.63,22966.0,61.4971,61.5058,61.3841,61.3928,22966.0
2019-05-30 13:30:00,70.64,70.64,70.49,70.54,46051.0,61.4015,61.4015,61.2711,61.3146,46051.0
2019-05-30 13:40:00,70.53,70.59,70.5,70.59,14234.0,61.3059,61.358,61.2798,61.358,14234.0
2019-05-30 13:50:00,70.6,70.62,70.55,70.58,12961.0,61.3667,61.3841,61.3233,61.3493,12961.0
2019-05-30 14:00:00,70.58,70.62,70.55,70.59,15242.0,61.3493,61.3841,61.3233,61.358,15242.0
2019-05-30 14:10:00,70.61,70.64,70.58,70.62,13916.0,61.3754,61.4015,61.3493,61.3841,13916.0
2019-05-30 14:20:00,70.62,70.63,70.58,70.58,27578.0,61.3841,61.3928,61.3493,61.3493,27578.0
2019-05-30 14:30:00,70.57,70.57,70.45,70.46,22801.0,61.3406,61.3406,61.2363,61.245,22801.0
2019-05-30 14:40:00,70.46,70.58,70.46,70.56,33229.0,61.245,61.3493,61.245,61.332,33229.0
2019-05-30 14:50:00,70.56,70.7,70.56,70.69,24606.0,61.332,61.4536,61.332,61.445,24606.0
2019-05-30 15:00:00,70.69,70.69,70.58,70.65,38252.0,61.445,61.445,61.3493,61.4102,38252.0
2019-05-30 15:10:00,70.65,70.77,70.64,70.7,32379.0,61.4102,61.5145,61.4015,61.4536,32379.0
2019-05-30 15:20:00,70.7,70.79,70.68,70.77,34815.0,61.4536,61.5319,61.4363,61.5145,34815.0
2019-05-30 15:30:00,70.76,70.83,70.68,70.77,45931.0,61.5058,61.5666,61.4363,61.5145,45931.0
2019-05-30 15:40:00,70.77,70.83,70.69,70.83,85718.0,61.5145,61.5666,61.445,61.5666,85718.0
2019-05-30 15:50:00,70.83,70.88,70.76,70.85,197318.0,61.5666,61.6101,61.5058,61.584,197318.0
2019-05-31 09:30:00,70.51,70.66,70.26,70.27,95458.0,61.2885,61.4189,61.0712,61.0799,95458.0
2019-05-31 09:40:00,70.24,70.36,70.19,70.26,33936.0,61.0538,61.1581,61.0103,61.0712,33936.0
2019-05-31 09:50:00,70.26,70.28,70.12,70.16,49660.0,61.0712,61.0886,60.9495,60.9843,49660.0
2019-05-31 10:00:00,70.16,70.27,70.13,70.2,39647.0,60.9843,61.0799,60.9582,61.019,39647.0
2019-05-31 10:10:00,70.21,70.27,70.09,70.21,53401.0,61.0277,61.0799,60.9234,61.0277,53401.0
2019-05-31 10:20:00,70.2,70.21,69.95,69.96,49159.0,61.019,61.0277,60.8017,60.8104,49159.0
2019-05-31 10:30:00,69.96,70.11,69.95,70.05,55526.0,60.8104,60.9408,60.8017,60.8887,55526.0
2019-05-31 10:40:00,70.05,70.11,70.0,70.06,41765.0,60.8887,60.9408,60.8452,60.8973,41765.0
2019-05-31 10:50:00,70.07,70.07,69.92,69.94,37508.0,60.906,60.906,60.7757,60.793,37508.0
2019-05-31 11:00:00,69.94,70.09,69.93,70.05,37647.0,60.793,60.9234,60.7843,60.8887,37647.0
2019-05-31 11:10:00,70.06,70.23,70.05,70.22,25486.0,60.8973,61.0451,60.8887,61.0364,25486.0
2019-05-31 11:20:00,70.22,70.31,70.2,70.24,33810.0,61.0364,61.1147,61.019,61.0538,33810.0
2019-05-31 11:30:00,70.23,70.34,70.23,70.28,23972.0,61.0451,61.1407,61.0451,61.0886,23972.0
2019-05-31 11:40:00,70.28,70.31,70.23,70.28,33337.0,61.0886,61.1147,61.0451,61.0886,33337.0
2019-05-31 11:50:00,70.28,70.29,70.18,70.27,48737.0,61.0886,61.0973,61.0017,61.0799,48737.0
2019-05-31 12:00:00,70.26,70.29,70.13,70.13,60202.0,61.0712,61.0973,60.9582,60.9582,60202.0
2019-05-31 12:10:00,70.13,70.15,70.1,70.13,19958.0,60.9582,60.9756,60.9321,60.9582,19958.0
2019-05-31 12:20:00,70.13,70.17,70.1,70.1,49174.0,60.9582,60.993,60.9321,60.9321,49174.0
2019-05-31 12:30:00,70.09,70.15,69.98,69.98,62837.0,60.9234,60.9756,60.8278,60.8278,62837.0
2019-05-31 12:40:00,69.99,70.0,69.91,69.95,22708.0,60.8365,60.8452,60.767,60.8017,22708.0
2019-05-31 12:50:00,69.95,69.96,69.86,69.86,34974.0,60.8017,60.8104,60.7235,60.7235,34974.0
2019-05-31 13:00:00,69.87,69.92,69.83,69.91,23615.0,60.7322,60.7757,60.6974,60.767,23615.0
2019-05-31 13:10:00,69.92,69.98,69.91,69.95,20842.0,60.7757,60.8278,60.767,60.8017,20842.0
2019-05-31 13:20:00,69.95,69.98,69.92,69.94,31828.0,60.8017,60.8278,60.7757,60.793,31828.0
2019-05-31 13:30:00,69.93,69.96,69.9,69.94,25249.0,60.7843,60.8104,60.7583,60.793,25249.0
2019-05-31 13:40:00,69.95,69.98,69.93,69.98,24358.0,60.8017,60.8278,60.7843,60.8278,24358.0
2019-05-31 13:50:00,69.99,70.02,69.93,69.94,28520.0,60.8365,60.8626,60.7843,60.793,28520.0
2019-05-31 14:00:00,69.95,69.96,69.88,69.89,22877.0,60.8017,60.8104,60.7409,60.7496,22877.0
2019-05-31 14:10:00,69.88,69.92,69.82,69.82,28595.0,60.7409,60.7757,60.6887,60.6887,28595.0
2019-05-31 14:20:00,69.81,69.81,69.69,69.72,26539.0,60.68,60.68,60.5757,60.6018,26539.0
2019-05-31 14:30:00,69.73,69.74,69.61,69.64,29756.0,60.6105,60.6192,60.5062,60.5323,29756.0
2019-05-31 14:40:00,69.64,69.81,69.63,69.76,36603.0,60.5323,60.68,60.5236,60.6366,36603.0
2019-05-31 14:50:00,69.76,69.79,69.73,69.76,29707.0,60.6366,60.6627,60.6105,60.6366,29707.0
2019-05-31 15:00:00,69.76,69.76,69.66,69.7,38253.0,60.6366,60.6366,60.5497,60.5844,38253.0
2019-05-31 15:10:00,69.69,69.7,69.64,69.65,31462.0,60.5757,60.5844,60.5323,60.541,31462.0
2019-05-31 15:20:00,69.65,69.69,69.52,69.59,58248.0,60.541,60.5757,60.428,60.4888,58248.0
2019-05-31 15:30:00,69.58,69.62,69.44,69.47,81785.0,60.4801,60.5149,60.3584,60.3845,81785.0
2019-05-31 15:40:00,69.47,69.69,69.45,69.67,82325.0,60.3845,60.5757,60.3671,60.5584,82325.0
2019-05-31 15:50:00,69.68,69.7,69.6,69.65,248023.0,60.567,60.5844,60.4975,60.541,248023.0
2019-06-03 09:30:00,69.7,70.02,69.59,70.02,131935.0,60.5844,60.8626,60.4888,60.8626,131935.0
2019-06-03 09:40:00,70.04,70.16,69.95,70.05,64647.0,60.88,60.9843,60.8017,60.8887,64647.0
2019-06-03 09:50:00,70.05,70.06,69.84,69.89,75037.0,60.8887,60.8973,60.7061,60.7496,75037.0
2019-06-03 10:00:00,69.87,70.16,69.84,70.13,95444.0,60.7322,60.9843,60.7061,60.9582,95444.0
2019-06-03 10:10:00,70.12,70.25,70.05,70.25,56634.0,60.9495,61.0625,60.8887,61.0625,56634.0
2019-06-03 10:20:00,70.27,70.41,70.23,70.28,81589.0,61.0799,61.2016,61.0451,61.0886,81589.0
2019-06-03 10:30:00,70.29,70.35,70.23,70.34,34470.0,61.0973,61.1494,61.0451,61.1407,34470.0
2019-06-03 10:40:00,70.35,70.36,70.24,70.24,54946.0,61.1494,61.1581,61.0538,61.0538,54946.0
2019-06-03 10:50:00,70.24,70.3,70.17,70.3,41847.0,61.0538,61.106,60.993,61.106,41847.0
2019-06-03 11:00:00,70.29,70.32,70.14,70.14,62474.0,61.0973,61.1233,60.9669,60.9669,62474.0
2019-06-03 11:10:00,70.14,70.21,70.14,70.18,41765.0,60.9669,61.0277,60.9669,61.0017,41765.0
2019-06-03 11:20:00,70.18,70.23,70.12,70.22,45222.0,61.0017,61.0451,60.9495,61.0364,45222.0
2019-06-03 11:30:00,70.22,70.25,70.13,70.13,45059.0,61.0364,61.0625,60.9582,60.9582,45059.0
2019-06-03 11:40:00,70.13,70.24,70.13,70.18,33763.0,60.9582,61.0538,60.9582,61.0017,33763.0
2019-06-03 11:50:00,70.18,70.19,70.11,70.11,29999.0,61.0017,61.0103,60.9408,60.9408,29999.0
2019-06-03 12:00:00,70.11,70.16,70.06,70.08,112238.0,60.9408,60.9843,60.8973,60.9147,112238.0
2019-06-03 12:10:00,70.09,70.14,70.03,70.09,46447.0,60.9234,60.9669,60.8713,60.9234,46447.0
2019-06-03 12:20:00,70.09,70.11,70.01,70.05,21651.0,60.9234,60.9408,60.8539,60.8887,21651.0
2019-06-03 12:30:00,70.03,70.15,70.02,70.15,19083.0,60.8713,60.9756,60.8626,60.9756,19083.0
2019-06-03 12:40:00,70.14,70.16,70.07,70.13,27166.0,60.9669,60.9843,60.906,60.9582,27166.0
2019-06-03 12:50:00,70.14,70.15,70.04,70.06,78240.0,60.9669,60.9756,60.88,60.8973,78240.0
2019-06-03 13:00:00,70.06,70.19,70.02,70.18,30819.0,60.8973,61.0103,60.8626,61.0017,30819.0
2019-06-03 13:10:00,70.2,70.31,70.19,70.29,32112.0,61.019,61.1147,61.0103,61.0973,32112.0
2019-06-03 13:20:00,70.3,70.54,70.24,70.41,72638.0,61.106,61.3146,61.0538,61.2016,72638.0
2019-06-03 13:30:00,70.42,70.44,70.22,70.23,42555.0,61.2103,61.2276,61.0364,61.0451,42555.0
2019-06-03 13:40:00,70.23,70.42,70.23,70.34,34462.0,61.0451,61.2103,61.0451,61.1407,34462.0
2019-06-03 13:50:00,70.34,70.55,70.32,70.52,34470.0,61.1407,61.3233,61.1233,61.2972,34470.0
2019-06-03 14:00:00,70.53,70.64,70.48,70.64,36026.0,61.3059,61.4015,61.2624,61.4015,36026.0
2019-06-03 14:10:00,70.64,70.64,70.47,70.5,37357.0,61.4015,61.4015,61.2537,61.2798,37357.0
2019-06-03 14:20:00,70.5,70.55,70.44,70.47,30472.0,61.2798,61.3233,61.2276,61.2537,30472.0
2019-06-03 14:30:00,70.5,70.53,70.36,70.4,40342.0,61.2798,61.3059,61.1581,61.1929,40342.0
2019-06-03 14:40:00,70.4,70.44,70.35,70.4,27207.0,61.1929,61.2276,61.1494,61.1929,27207.0
2019-06-03 14:50:00,70.39,70.43,70.32,70.42,50782.0,61.1842,61.219,61.1233,61.2103,50782.0
2019-06-03 15:00:00,70.42,70.43,70.34,70.39,51862.0,61.2103,61.219,61.1407,61.1842,51862.0
2019-06-03 15:10:00,70.39,70.54,70.33,70.47,58134.0,61.1842,61.3146,61.132,61.2537,58134.0
2019-06-03 15:20:00,70.47,70.6,70.37,70.43,79158.0,61.2537,61.3667,61.1668,61.219,79158.0
2019-06-03 15:30:00,70.43,70.46,70.32,70.45,126840.0,61.219,61.245,61.1233,61.2363,126840.0
2019-06-03 15:40:00,70.45,70.57,70.41,70.44,131689.0,61.2363,61.3406,61.2016,61.2276,131689.0
2019-06-03 15:50:00,70.45,70.8,70.45,70.66,336089.0,61.2363,61.5406,61.2363,61.4189,336089.0
2019-06-04 09:30:00,71.0,71.27,70.84,71.1,92841.0,61.7144,61.9491,61.5753,61.8013,92841.0
2019-06-04 09:40:00,71.13,71.13,70.83,70.85,122521.0,61.8274,61.8274,61.5666,61.584,122521.0
2019-06-04 09:50:00,70.86,70.88,70.63,70.82,75788.0,61.5927,61.6101,61.3928,61.558,75788.0
2019-06-04 10:00:00,70.81,70.83,70.6,70.6,100402.0,61.5493,61.5666,61.3667,61.3667,100402.0
2019-06-04 10:10:00,70.59,70.78,70.53,70.76,79764.0,61.358,61.5232,61.3059,61.5058,79764.0
2019-06-04 10:20:00,70.76,70.91,70.72,70.89,109887.0,61.5058,61.6362,61.471,61.6188,109887.0
2019-06-04 10:30:00,70.89,70.96,70.85,70.94,92177.0,61.6188,61.6796,61.584,61.6623,92177.0
2019-06-04 10:40:00,70.96,70.96,70.67,70.76,53909.0,61.6796,61.6796,61.4276,61.5058,53909.0
2019-06-04 10:50:00,70.76,70.86,70.68,70.76,73341.0,61.5058,61.5927,61.4363,61.5058,73341.0
2019-06-04 11:00:00,70.75,70.84,70.68,70.7,69441.0,61.4971,61.5753,61.4363,61.4536,69441.0
2019-06-04 11:10:00,70.71,70.73,70.54,70.56,65439.0,61.4623,61.4797,61.3146,61.332,65439.0
2019-06-04 11:20:00,70.56,70.77,70.56,70.69,110137.0,61.332,61.5145,61.332,61.445,110137.0
2019-06-04 11:30:00,70.69,70.72,70.6,70.63,73333.0,61.445,61.471,61.3667,61.3928,73333.0
2019-06-04 11:40:00,70.64,70.71,70.63,70.65,70234.0,61.4015,61.4623,61.3928,61.4102,70234.0
2019-06-04 11:50:00,70.64,70.69,70.62,70.69,37771.0,61.4015,61.445,61.3841,61.445,37771.0
2019-06-04 12:00:00,70.69,70.69,70.61,70.65,68987.0,61.445,61.445,61.3754,61.4102,68987.0
2019-06-04 12:10:00,70.64,70.73,70.63,70.71,36124.0,61.4015,61.4797,61.3928,61.4623,36124.0
2019-06-04 12:20:00,70.72,70.72,70.65,70.66,61111.0,61.471,61.471,61.4102,61.4189,61111.0
2019-06-04 12:30:00,70.67,70.74,70.66,70.74,44514.0,61.4276,61.4884,61.4189,61.4884,44514.0
2019-06-04 12:40:00,70.73,70.81,70.72,70.81,55502.0,61.4797,61.5493,61.471,61.5493,55502.0
2019-06-04 12:50:00,70.82,70.92,70.8,70.86,40684.0,61.558,61.6449,61.5406,61.5927,40684.0
2019-06-04 13:00:00,70.85,70.91,70.83,70.88,47914.0,61.584,61.6362,61.5666,61.6101,47914.0
2019-06-04 13:10:00,70.89,70.91,70.85,70.86,40648.0,61.6188,61.6362,61.584,61.5927,40648.0
2019-06-04 13:20:00,70.85,70.86,70.81,70.82,33236.0,61.584,61.5927,61.5493,61.558,33236.0
2019-06-04 13:30:00,70.84,70.9,70.8,70.84,47334.0,61.5753,61.6275,61.5406,61.5753,47334.0
2019-06-04 13:40:00,70.85,70.89,70.81,70.81,32311.0,61.584,61.6188,61.5493,61.5493,32311.0
2019-06-04 13:50:00,70.82,70.93,70.81,70.9,87172.0,61.558,61.6536,61.5493,61.6275,87172.0
2019-06-04 14:00:00,70.9,70.94,70.89,70.92,46208.0,61.6275,61.6623,61.6188,61.6449,46208.0
2019-06-04 14:10:00,70.92,70.93,70.82,70.83,36948.0,61.6449,61.6536,61.558,61.5666,36948.0
2019-06-04 14:20:00,70.83,70.85,70.81,70.84,67616.0,61.5666,61.584,61.5493,61.5753,67616.0
2019-06-04 14:30:00,70.84,70.85,70.81,70.82,61371.0,61.5753,61.584,61.5493,61.558,61371.0
2019-06-04 14:40:00,70.82,70.82,70.68,70.68,52254.0,61.558,61.558,61.4363,61.4363,52254.0
2019-06-04 14:50:00,70.67,70.71,70.64,70.65,71608.0,61.4276,61.4623,61.4015,61.4102,71608.0
2019-06-04 15:00:00,70.66,70.78,70.65,70.76,56689.0,61.4189,61.5232,61.4102,61.5058,56689.0
2019-06-04 15:10:00,70.76,70.81,70.71,70.8,79698.0,61.5058,61.5493,61.4623,61.5406,79698.0
2019-06-04 15:20:00,70.8,70.83,70.76,70.8,74154.0,61.5406,61.5666,61.5058,61.5406,74154.0
2019-06-04 15:30:00,70.8,70.82,70.74,70.75,108582.0,61.5406,61.558,61.4884,61.4971,108582.0
2019-06-04 15:40:00,70.75,70.76,70.66,70.67,116003.0,61.4971,61.5058,61.4189,61.4276,116003.0
2019-06-04 15:50:00,70.67,70.84,70.66,70.84,306454.0,61.4276,61.5753,61.4189,61.5753,306454.0
2019-06-05 09:30:00,71.09,71.17,70.64,70.83,132069.0,61.7926,61.8622,61.4015,61.5666,132069.0
2019-06-05 09:40:00,70.83,71.1,70.83,71.07,98190.0,61.5666,61.8013,61.5666,61.7753,98190.0
2019-06-05 09:50:00,71.06,71.17,71.02,71.13,75983.0,61.7666,61.8622,61.7318,61.8274,75983.0
2019-06-05 10:00:00,71.15,71.19,70.91,70.98,93811.0,61.8448,61.8796,61.6362,61.697,93811.0
2019-06-05 10:10:00,70.98,71.19,70.94,71.18,38937.0,61.697,61.8796,61.6623,61.8709,38937.0
2019-06-05 10:20:00,71.18,71.33,71.14,71.33,47138.0,61.8709,62.0013,61.8361,62.0013,47138.0
2019-06-05 10:30:00,71.33,71.53,71.33,71.52,46990.0,62.0013,62.1751,62.0013,62.1664,46990.0
2019-06-05 10:40:00,71.52,71.58,71.45,71.5,34162.0,62.1664,62.2186,62.1056,62.149,34162.0
2019-06-05 10:50:00,71.49,71.5,71.32,71.49,31251.0,62.1403,62.149,61.9926,62.1403,31251.0
2019-06-05 11:00:00,71.5,71.57,71.45,71.46,60311.0,62.149,62.2099,62.1056,62.1143,60311.0
2019-06-05 11:10:00,71.46,71.47,71.39,71.46,31530.0,62.1143,62.1229,62.0534,62.1143,31530.0
2019-06-05 11:20:00,71.46,71.68,71.45,71.67,60025.0,62.1143,62.3055,62.1056,62.2968,60025.0
2019-06-05 11:30:00,71.67,71.73,71.61,71.69,51283.0,62.2968,62.3489,62.2446,62.3142,51283.0
2019-06-05 11:40:00,71.69,71.7,71.61,71.62,40666.0,62.3142,62.3229,62.2446,62.2533,40666.0
2019-06-05 11:50:00,71.64,71.72,71.61,71.69,24187.0,62.2707,62.3402,62.2446,62.3142,24187.0
2019-06-05 12:00:00,71.7,71.7,71.55,71.57,30906.0,62.3229,62.3229,62.1925,62.2099,30906.0
2019-06-05 12:10:00,71.57,71.58,71.47,71.57,25425.0,62.2099,62.2186,62.1229,62.2099,25425.0
2019-06-05 12:20:00,71.57,71.72,71.57,71.69,30312.0,62.2099,62.3402,62.2099,62.3142,30312.0
2019-06-05 12:30:00,71.67,71.67,71.53,71.57,26838.0,62.2968,62.2968,62.1751,62.2099,26838.0
2019-06-05 12:40:00,71.57,71.66,71.56,71.61,17627.0,62.2099,62.2881,62.2012,62.2446,17627.0
2019-06-05 12:50:00,71.62,71.74,71.55,71.67,74937.0,62.2533,62.3576,62.1925,62.2968,74937.0
2019-06-05 13:00:00,71.68,71.73,71.65,71.67,23834.0,62.3055,62.3489,62.2794,62.2968,23834.0
2019-06-05 13:10:00,71.67,71.7,71.63,71.68,21501.0,62.2968,62.3229,62.262,62.3055,21501.0
2019-06-05 13:20:00,71.69,71.73,71.65,71.72,20538.0,62.3142,62.3489,62.2794,62.3402,20538.0
2019-06-05 13:30:00,71.73,71.73,71.66,71.68,23531.0,62.3489,62.3489,62.2881,62.3055,23531.0
2019-06-05 13:40:00,71.68,71.71,71.63,71.71,18955.0,62.3055,62.3316,62.262,62.3316,18955.0
2019-06-05 13:50:00,71.7,71.7,71.61,71.65,27615.0,62.3229,62.3229,62.2446,62.2794,27615.0
2019-06-05 14:00:00,71.64,71.69,71.59,71.69,23706.0,62.2707,62.3142,62.2272,62.3142,23706.0
2019-06-05 14:10:00,71.68,71.69,71.64,71.65,24274.0,62.3055,62.3142,62.2707,62.2794,24274.0
2019-06-05 14:20:00,71.66,71.78,71.63,71.78,24724.0,62.2881,62.3924,62.262,62.3924,24724.0
2019-06-05 14:30:00,71.78,71.79,71.7,71.75,34871.0,62.3924,62.4011,62.3229,62.3663,34871.0
2019-06-05 14:40:00,71.76,71.76,71.6,71.61,29645.0,62.375,62.375,62.2359,62.2446,29645.0
2019-06-05 14:50:00,71.61,71.67,71.6,71.62,39210.0,62.2446,62.2968,62.2359,62.2533,39210.0
2019-06-05 15:00:00,71.61,71.7,71.58,71.65,41867.0,62.2446,62.3229,62.2186,62.2794,41867.0
2019-06-05 15:10:00,71.65,71.69,71.61,71.65,36930.0,62.2794,62.3142,62.2446,62.2794,36930.0
2019-06-05 15:20:00,71.64,71.73,71.62,71.71,35126.0,62.2707,62.3489,62.2533,62.3316,35126.0
2019-06-05 15:30:00,71.7,71.71,71.59,71.69,48987.0,62.3229,62.3316,62.2272,62.3142,48987.0
2019-06-05 15:40:00,71.7,71.84,71.69,71.73,93024.0,62.3229,62.4446,62.3142,62.3489,93024.0
2019-06-05 15:50:00,71.74,71.95,71.74,71.91,231525.0,62.3576,62.5402,62.3576,62.5054,231525.0
2019-06-06 09:30:00,72.11,72.27,72.06,72.26,86998.0,62.6792,62.8183,62.6358,62.8096,86998.0
2019-06-06 09:40:00,72.3,72.4,72.25,72.36,35957.0,62.8444,62.9313,62.8009,62.8965,35957.0
2019-06-06 09:50:00,72.36,72.68,72.36,72.63,47108.0,62.8965,63.1747,62.8965,63.1312,47108.0
2019-06-06 10:00:00,72.65,72.73,72.59,72.65,61657.0,63.1486,63.2182,63.0965,63.1486,61657.0
2019-06-06 10:10:00,72.64,72.67,72.59,72.63,34290.0,63.1399,63.166,63.0965,63.1312,34290.0
2019-06-06 10:20:00,72.62,72.68,72.54,72.62,37065.0,63.1225,63.1747,63.053,63.1225,37065.0
2019-06-06 10:30:00,72.62,72.7,72.58,72.68,54774.0,63.1225,63.1921,63.0878,63.1747,54774.0
2019-06-06 10:40:00,72.7,72.77,72.63,72.77,43656.0,63.1921,63.2529,63.1312,63.2529,43656.0
2019-06-06 10:50:00,72.77,72.95,72.76,72.94,47916.0,63.2529,63.4094,63.2442,63.4007,47916.0
2019-06-06 11:00:00,72.95,72.98,72.79,72.79,61972.0,63.4094,63.4355,63.2703,63.2703,61972.0
2019-06-06 11:10:00,72.78,72.83,72.73,72.76,28989.0,63.2616,63.3051,63.2182,63.2442,28989.0
2019-06-06 11:20:00,72.75,73.0,72.74,72.96,137458.0,63.2355,63.4528,63.2268,63.4181,137458.0
2019-06-06 11:30:00,72.97,73.19,72.96,73.19,108559.0,63.4268,63.618,63.4181,63.618,108559.0
2019-06-06 11:40:00,73.18,73.25,72.98,72.98,117396.0,63.6093,63.6701,63.4355,63.4355,117396.0
2019-06-06 11:50:00,72.99,73.09,72.99,73.09,51065.0,63.4442,63.5311,63.4442,63.5311,51065.0
2019-06-06 12:00:00,73.08,73.16,73.03,73.06,61629.0,63.5224,63.5919,63.4789,63.505,61629.0
2019-06-06 12:10:00,73.06,73.1,72.99,73.03,63954.0,63.505,63.5398,63.4442,63.4789,63954.0
2019-06-06 12:20:00,73.03,73.11,73.01,73.1,36774.0,63.4789,63.5485,63.4615,63.5398,36774.0
2019-06-06 12:30:00,73.1,73.11,73.02,73.08,56852.0,63.5398,63.5485,63.4702,63.5224,56852.0
2019-06-06 12:40:00,73.08,73.19,73.07,73.16,50219.0,63.5224,63.618,63.5137,63.5919,50219.0
2019-06-06 12:50:00,73.15,73.22,73.13,73.16,30128.0,63.5832,63.6441,63.5658,63.5919,30128.0
2019-06-06 13:00:00,73.17,73.19,73.05,73.11,27280.0,63.6006,63.618,63.4963,63.5485,27280.0
2019-06-06 13:10:00,73.11,73.18,73.09,73.09,27656.0,63.5485,63.6093,63.5311,63.5311,27656.0
2019-06-06 13:20:00,73.1,73.16,73.08,73.15,24287.0,63.5398,63.5919,63.5224,63.5832,24287.0
2019-06-06 13:30:00,73.16,73.23,73.08,73.08,40189.0,63.5919,63.6528,63.5224,63.5224,40189.0
2019-06-06 13:40:00,73.09,73.2,73.08,73.19,37840.0,63.5311,63.6267,63.5224,63.618,37840.0
2019-06-06 13:50:00,73.2,73.22,73.16,73.22,40244.0,63.6267,63.6441,63.5919,63.6441,40244.0
2019-06-06 14:00:00,73.22,73.23,73.13,73.16,41342.0,63.6441,63.6528,63.5658,63.5919,41342.0
2019-06-06 14:10:00,73.16,73.18,73.12,73.13,28130.0,63.5919,63.6093,63.5572,63.5658,28130.0
2019-06-06 14:20:00,73.12,73.12,73.05,73.08,19498.0,63.5572,63.5572,63.4963,63.5224,19498.0
2019-06-06 14:30:00,73.07,73.17,72.97,73.03,64614.0,63.5137,63.6006,63.4268,63.4789,64614.0
2019-06-06 14:40:00,73.03,73.05,72.92,72.94,43317.0,63.4789,63.4963,63.3833,63.4007,43317.0
2019-06-06 14:50:00,72.94,72.98,72.93,72.96,27260.0,63.4007,63.4355,63.392,63.4181,27260.0
2019-06-06 15:00:00,72.96,73.08,72.93,73.08,53660.0,63.4181,63.5224,63.392,63.5224,53660.0
2019-06-06 15:10:00,73.08,73.11,73.03,73.11,47579.0,63.5224,63.5485,63.4789,63.5485,47579.0
2019-06-06 15:20:00,73.11,73.13,73.05,73.11,67343.0,63.5485,63.5658,63.4963,63.5485,67343.0
2019-06-06 15:30:00,73.11,73.19,73.08,73.11,77555.0,63.5485,63.618,63.5224,63.5485,77555.0
2019-06-06 15:40:00,73.11,73.11,73.01,73.08,71467.0,63.5485,63.5485,63.4615,63.5224,71467.0
2019-06-06 15:50:00,73.08,73.24,73.05,73.11,369364.0,63.5224,63.6615,63.4963,63.5485,369364.0
2019-06-07 09:30:00,73.2,73.86,73.13,73.82,159413.0,63.6267,64.2004,63.5658,64.1656,159413.0
2019-06-07 09:40:00,73.82,73.91,73.78,73.9,81149.0,64.1656,64.2438,64.1308,64.2351,81149.0
2019-06-07 09:50:00,73.88,73.92,73.73,73.82,81944.0,64.2178,64.2525,64.0874,64.1656,81944.0
2019-06-07 10:00:00,73.81,73.88,73.73,73.83,32376.0,64.1569,64.2178,64.0874,64.1743,32376.0
2019-06-07 10:10:00,73.82,73.93,73.79,73.92,46520.0,64.1656,64.2612,64.1395,64.2525,46520.0
2019-06-07 10:20:00,73.92,74.06,73.86,73.99,92587.0,64.2525,64.3742,64.2004,64.3134,92587.0
2019-06-07 10:30:00,74.01,74.13,73.95,74.02,46636.0,64.3308,64.4351,64.2786,64.3394,46636.0
2019-06-07 10:40:00,74.03,74.08,73.99,74.0,42140.0,64.3481,64.3916,64.3134,64.3221,42140.0
2019-06-07 10:50:00,74.0,74.14,74.0,74.1,57396.0,64.3221,64.4438,64.3221,64.409,57396.0
2019-06-07 11:00:00,74.11,74.12,73.95,73.96,62108.0,64.4177,64.4264,64.2786,64.2873,62108.0
2019-06-07 11:10:00,73.96,74.03,73.89,74.01,33059.0,64.2873,64.3481,64.2264,64.3308,33059.0
2019-06-07 11:20:00,74.01,74.06,73.96,74.02,38208.0,64.3308,64.3742,64.2873,64.3394,38208.0
2019-06-07 11:30:00,74.02,74.06,73.86,73.86,48106.0,64.3394,64.3742,64.2004,64.2004,48106.0
2019-06-07 11:40:00,73.86,73.97,73.86,73.96,38214.0,64.2004,64.296,64.2004,64.2873,38214.0
2019-06-07 11:50:00,73.95,73.96,73.86,73.96,34342.0,64.2786,64.2873,64.2004,64.2873,34342.0
2019-06-07 12:00:00,73.96,73.98,73.92,73.93,33761.0,64.2873,64.3047,64.2525,64.2612,33761.0
2019-06-07 12:10:00,73.93,73.99,73.79,73.86,74648.0,64.2612,64.3134,64.1395,64.2004,74648.0
2019-06-07 12:20:00,73.86,73.86,73.69,73.7,98030.0,64.2004,64.2004,64.0526,64.0613,98030.0
2019-06-07 12:30:00,73.7,73.92,73.7,73.84,57833.0,64.0613,64.2525,64.0613,64.183,57833.0
2019-06-07 12:40:00,73.83,73.96,73.83,73.94,37602.0,64.1743,64.2873,64.1743,64.2699,37602.0
2019-06-07 12:50:00,73.94,74.0,73.91,73.99,25520.0,64.2699,64.3221,64.2438,64.3134,25520.0
2019-06-07 13:00:00,73.99,74.09,73.97,74.08,31163.0,64.3134,64.4003,64.296,64.3916,31163.0
2019-06-07 13:10:00,74.08,74.12,74.03,74.09,26073.0,64.3916,64.4264,64.3481,64.4003,26073.0
2019-06-07 13:20:00,74.09,74.1,73.86,73.89,40323.0,64.4003,64.409,64.2004,64.2264,40323.0
2019-06-07 13:30:00,73.89,73.95,73.88,73.94,24518.0,64.2264,64.2786,64.2178,64.2699,24518.0
2019-06-07 13:40:00,73.93,73.97,73.9,73.91,24436.0,64.2612,64.296,64.2351,64.2438,24436.0
2019-06-07 13:50:00,73.91,73.92,73.84,73.84,28907.0,64.2438,64.2525,64.183,64.183,28907.0
2019-06-07 14:00:00,73.84,73.93,73.81,73.93,28519.0,64.183,64.2612,64.1569,64.2612,28519.0
2019-06-07 14:10:00,73.93,73.99,73.91,73.92,25214.0,64.2612,64.3134,64.2438,64.2525,25214.0
2019-06-07 14:20:00,73.92,73.97,73.9,73.93,30916.0,64.2525,64.296,64.2351,64.2612,30916.0
2019-06-07 14:30:00,73.93,73.95,73.89,73.92,33237.0,64.2612,64.2786,64.2264,64.2525,33237.0
2019-06-07 14:40:00,73.92,73.98,73.79,73.79,28787.0,64.2525,64.3047,64.1395,64.1395,28787.0
2019-06-07 14:50:00,73.79,73.85,73.76,73.81,29430.0,64.1395,64.1917,64.1134,64.1569,29430.0
2019-06-07 15:00:00,73.8,73.88,73.79,73.88,45285.0,64.1482,64.2178,64.1395,64.2178,45285.0
2019-06-07 15:10:00,73.88,74.0,73.88,73.96,44140.0,64.2178,64.3221,64.2178,64.2873,44140.0
2019-06-07 15:20:00,73.96,74.07,73.95,74.05,44999.0,64.2873,64.3829,64.2786,64.3655,44999.0
2019-06-07 15:30:00,74.04,74.09,73.98,74.05,76200.0,64.3568,64.4003,64.3047,64.3655,76200.0
2019-06-07 15:40:00,74.05,74.1,73.94,74.06,137369.0,64.3655,64.409,64.2699,64.3742,137369.0
2019-06-07 15:50:00,74.06,74.11,73.93,73.99,351562.0,64.3742,64.4177,64.2612,64.3134,351562.0
2019-06-10 09:30:00,73.86,74.09,73.51,73.58,135164.0,64.2004,64.4003,63.8961,63.957,135164.0
2019-06-10 09:40:00,73.59,73.65,73.34,73.38,90103.0,63.9657,64.0178,63.7484,63.7831,90103.0
2019-06-10 09:50:00,73.38,73.4,73.18,73.39,82500.0,63.7831,63.8005,63.6093,63.7918,82500.0
2019-06-10 10:00:00,73.4,73.46,73.32,73.41,39099.0,63.8005,63.8527,63.731,63.8092,39099.0
2019-06-10 10:10:00,73.41,73.44,73.23,73.28,49628.0,63.8092,63.8353,63.6528,63.6962,49628.0
2019-06-10 10:20:00,73.29,73.3,73.15,73.22,65691.0,63.7049,63.7136,63.5832,63.6441,65691.0
2019-06-10 10:30:00,73.22,73.32,73.19,73.31,53325.0,63.6441,63.731,63.618,63.7223,53325.0
2019-06-10 10:40:00,73.31,73.39,73.29,73.33,67182.0,63.7223,63.7918,63.7049,63.7397,67182.0
2019-06-10 10:50:00,73.32,73.37,73.23,73.33,34051.0,63.731,63.7745,63.6528,63.7397,34051.0
2019-06-10 11:00:00,73.33,73.35,73.26,73.35,35480.0,63.7397,63.7571,63.6788,63.7571,35480.0
2019-06-10 11:10:00,73.35,73.37,73.21,73.24,69082.0,63.7571,63.7745,63.6354,63.6615,69082.0
2019-06-10 11:20:00,73.25,73.32,73.22,73.28,37405.0,63.6701,63.731,63.6441,63.6962,37405.0
2019-06-10 11:30:00,73.29,73.45,73.27,73.33,111189.0,63.7049,63.844,63.6875,63.7397,111189.0
2019-06-10 11:40:00,73.33,73.34,73.12,73.26,107913.0,63.7397,63.7484,63.5572,63.6788,107913.0
2019-06-10 11:50:00,73.26,73.34,73.19,73.2,42110.0,63.6788,63.7484,63.618,63.6267,42110.0
2019-06-10 12:00:00,73.19,73.27,73.13,73.15,45464.0,63.618,63.6875,63.5658,63.5832,45464.0
2019-06-10 12:10:00,73.16,73.2,73.14,73.18,23541.0,63.5919,63.6267,63.5745,63.6093,23541.0
2019-06-10 12:20:00,73.18,73.24,73.17,73.19,29869.0,63.6093,63.6615,63.6006,63.618,29869.0
2019-06-10 12:30:00,73.2,73.21,73.11,73.14,26254.0,63.6267,63.6354,63.5485,63.5745,26254.0
2019-06-10 12:40:00,73.14,73.2,73.14,73.17,29814.0,63.5745,63.6267,63.5745,63.6006,29814.0
2019-06-10 12:50:00,73.17,73.19,73.15,73.16,28869.0,63.6006,63.618,63.5832,63.5919,28869.0
2019-06-10 13:00:00,73.16,73.2,72.97,73.03,62049.0,63.5919,63.6267,63.4268,63.4789,62049.0
2019-06-10 13:10:00,73.03,73.08,73.01,73.02,23758.0,63.4789,63.5224,63.4615,63.4702,23758.0
2019-06-10 13:20:00,73.02,73.03,72.96,73.01,43374.0,63.4702,63.4789,63.4181,63.4615,43374.0
2019-06-10 13:30:00,73.01,73.04,72.99,73.03,29041.0,63.4615,63.4876,63.4442,63.4789,29041.0
2019-06-10 13:40:00,73.03,73.07,72.95,73.05,37078.0,63.4789,63.5137,63.4094,63.4963,37078.0
2019-06-10 13:50:00,73.05,73.06,72.91,72.91,37150.0,63.4963,63.505,63.3746,63.3746,37150.0
2019-06-10 14:00:00,72.91,72.96,72.87,72.96,33409.0,63.3746,63.4181,63.3398,63.4181,33409.0
2019-06-10 14:10:00,72.96,73.02,72.94,72.98,33405.0,63.4181,63.4702,63.4007,63.4355,33405.0
2019-06-10 14:20:00,72.98,73.03,72.97,72.97,33112.0,63.4355,63.4789,63.4268,63.4268,33112.0
2019-06-10 14:30:00,72.97,73.1,72.96,73.06,43325.0,63.4268,63.5398,63.4181,63.505,43325.0
2019-06-10 14:40:00,73.06,73.15,73.05,73.15,28575.0,63.505,63.5832,63.4963,63.5832,28575.0
2019-06-10 14:50:00,73.15,73.16,73.04,73.08,29900.0,63.5832,63.5919,63.4876,63.5224,29900.0
2019-06-10 15:00:00,73.07,73.12,73.03,73.05,35496.0,63.5137,63.5572,63.4789,63.4963,35496.0
2019-06-10 15:10:00,73.05,73.09,73.01,73.07,36522.0,63.4963,63.5311,63.4615,63.5137,36522.0
2019-06-10 15:20:00,73.07,73.07,72.98,72.99,43032.0,63.5137,63.5137,63.4355,63.4442,43032.0
2019-06-10 15:30:00,73.0,73.09,72.97,73.06,64395.0,63.4528,63.5311,63.4268,63.505,64395.0
2019-06-10 15:40:00,73.05,73.08,72.99,73.06,75132.0,63.4963,63.5224,63.4442,63.505,75132.0
2019-06-10 15:50:00,73.06,73.1,72.99,73.02,228736.0,63.505,63.5398,63.4442,63.4702,228736.0
2019-06-11 09:30:00,73.19,73.25,72.92,72.95,155340.0,63.618,63.6701,63.3833,63.4094,155340.0
2019-06-11 09:40:00,72.96,72.98,72.78,72.92,70196.0,63.4181,63.4355,63.2616,63.3833,70196.0
2019-06-11 09:50:00,72.92,73.06,72.89,73.01,78489.0,63.3833,63.505,63.3572,63.4615,78489.0
2019-06-11 10:00:00,73.0,73.03,72.87,72.95,64121.0,63.4528,63.4789,63.3398,63.4094,64121.0
2019-06-11 10:10:00,72.95,73.13,72.95,72.99,93238.0,63.4094,63.5658,63.4094,63.4442,93238.0
2019-06-11 10:20:00,73.0,73.1,72.89,73.01,76564.0,63.4528,63.5398,63.3572,63.4615,76564.0
2019-06-11 10:30:00,73.02,73.06,72.92,72.92,47024.0,63.4702,63.505,63.3833,63.3833,47024.0
2019-06-11 10:40:00,72.92,73.11,72.92,72.99,66057.0,63.3833,63.5485,63.3833,63.4442,66057.0
2019-06-11 10:50:00,73.0,73.08,72.96,73.05,46972.0,63.4528,63.5224,63.4181,63.4963,46972.0
2019-06-11 11:00:00,73.05,73.12,72.98,72.98,45895.0,63.4963,63.5572,63.4355,63.4355,45895.0
2019-06-11 11:10:00,72.98,73.08,72.98,73.05,26689.0,63.4355,63.5224,63.4355,63.4963,26689.0
2019-06-11 11:20:00,73.05,73.22,73.03,73.17,40058.0,63.4963,63.6441,63.4789,63.6006,40058.0
2019-06-11 11:30:00,73.17,73.22,73.1,73.21,49271.0,63.6006,63.6441,63.5398,63.6354,49271.0
2019-06-11 11:40:00,73.2,73.2,73.07,73.16,46686.0,63.6267,63.6267,63.5137,63.5919,46686.0
2019-06-11 11:50:00,73.16,73.2,73.14,73.18,19165.0,63.5919,63.6267,63.5745,63.6093,19165.0
2019-06-11 12:00:00,73.18,73.2,73.01,73.03,26181.0,63.6093,63.6267,63.4615,63.4789,26181.0
2019-06-11 12:10:00,73.01,73.04,72.93,72.93,61537.0,63.4615,63.4876,63.392,63.392,61537.0
2019-06-11 12:20:00,72.93,73.02,72.93,73.0,32048.0,63.392,63.4702,63.392,63.4528,32048.0
2019-06-11 12:30:00,73.01,73.11,72.99,73.07,45728.0,63.4615,63.5485,63.4442,63.5137,45728.0
2019-06-11 12:40:00,73.06,73.09,73.01,73.03,19339.0,63.505,63.5311,63.4615,63.4789,19339.0
2019-06-11 12:50:00,73.02,73.03,72.95,72.96,45421.0,63.4702,63.4789,63.4094,63.4181,45421.0
2019-06-11 13:00:00,72.96,73.01,72.92,72.92,22145.0,63.4181,63.4615,63.3833,63.3833,22145.0
2019-06-11 13:10:00,72.92,73.02,72.91,73.02,21474.0,63.3833,63.4702,63.3746,63.4702,21474.0
2019-06-11 13:20:00,73.03,73.08,73.02,73.08,15989.0,63.4789,63.5224,63.4702,63.5224,15989.0
2019-06-11 13:30:00,73.08,73.12,73.06,73.12,14852.0,63.5224,63.5572,63.505,63.5572,14852.0
2019-06-11 13:40:00,73.12,73.17,73.08,73.11,24131.0,63.5572,63.6006,63.5224,63.5485,24131.0
2019-06-11 13:50:00,73.11,73.18,73.09,73.16,20575.0,63.5485,63.6093,63.5311,63.5919,20575.0
2019-06-11 14:00:00,73.16,73.23,73.15,73.15,25331.0,63.5919,63.6528,63.5832,63.5832,25331.0
2019-06-11 14:10:00,73.16,73.24,73.12,73.19,26822.0,63.5919,63.6615,63.5572,63.618,26822.0
2019-06-11 14:20:00,73.19,73.2,73.15,73.16,17451.0,63.618,63.6267,63.5832,63.5919,17451.0
2019-06-11 14:30:00,73.16,73.18,73.14,73.16,41655.0,63.5919,63.6093,63.5745,63.5919,41655.0
2019-06-11 14:40:00,73.16,73.17,73.12,73.13,95417.0,63.5919,63.6006,63.5572,63.5658,95417.0
2019-06-11 14:50:00,73.12,73.15,73.03,73.08,52256.0,63.5572,63.5832,63.4789,63.5224,52256.0
2019-06-11 15:00:00,73.07,73.08,72.97,73.03,26174.0,63.5137,63.5224,63.4268,63.4789,26174.0
2019-06-11 15:10:00,73.03,73.06,72.97,73.0,26960.0,63.4789,63.505,63.4268,63.4528,26960.0
2019-06-11 15:20:00,73.0,73.01,72.95,73.0,58373.0,63.4528,63.4615,63.4094,63.4528,58373.0
2019-06-11 15:30:00,73.0,73.1,72.99,73.09,56092.0,63.4528,63.5398,63.4442,63.5311,56092.0
2019-06-11 15:40:00,73.08,73.13,73.07,73.13,85669.0,63.5224,63.5658,63.5137,63.5658,85669.0
2019-06-11 15:50:00,73.12,73.35,73.11,73.32,345166.0,63.5572,63.7571,63.5485,63.731,345166.0
2019-06-12 09:30:00,73.63,74.09,73.53,73.96,137344.0,64.0005,64.4003,63.9135,64.2873,137344.0
2019-06-12 09:40:00,73.97,74.04,73.83,73.92,47453.0,64.296,64.3568,64.1743,64.2525,47453.0
2019-06-12 09:50:00,73.92,73.97,73.79,73.89,60022.0,64.2525,64.296,64.1395,64.2264,60022.0
2019-06-12 10:00:00,73.89,73.91,73.79,73.81,40140.0,64.2264,64.2438,64.1395,64.1569,40140.0
2019-06-12 10:10:00,73.82,73.9,73.81,73.88,39503.0,64.1656,64.2351,64.1569,64.2178,39503.0
2019-06-12 10:20:00,73.87,73.87,73.6,73.61,55759.0,64.2091,64.2091,63.9744,63.9831,55759.0
2019-06-12 10:30:00,73.62,73.63,73.52,73.55,54676.0,63.9918,64.0005,63.9048,63.9309,54676.0
2019-06-12 10:40:00,73.56,73.59,73.43,73.51,48101.0,63.9396,63.9657,63.8266,63.8961,48101.0
2019-06-12 10:50:00,73.52,73.57,73.45,73.52,33378.0,63.9048,63.9483,63.844,63.9048,33378.0
2019-06-12 11:00:00,73.52,73.57,73.46,73.54,30623.0,63.9048,63.9483,63.8527,63.9222,30623.0
2019-06-12 11:10:00,73.54,73.59,73.5,73.55,25165.0,63.9222,63.9657,63.8875,63.9309,25165.0
2019-06-12 11:20:00,73.55,73.55,73.47,73.51,32110.0,63.9309,63.9309,63.8614,63.8961,32110.0
2019-06-12 11:30:00,73.51,73.6,73.5,73.59,38407.0,63.8961,63.9744,63.8875,63.9657,38407.0
2019-06-12 11:40:00,73.59,73.64,73.53,73.53,26628.0,63.9657,64.0091,63.9135,63.9135,26628.0
2019-06-12 11:50:00,73.53,73.55,73.41,73.43,24182.0,63.9135,63.9309,63.8092,63.8266,24182.0
2019-06-12 12:00:00,73.43,73.45,73.36,73.39,30938.0,63.8266,63.844,63.7658,63.7918,30938.0
2019-06-12 12:10:00,73.38,73.44,73.36,73.4,41242.0,63.7831,63.8353,63.7658,63.8005,41242.0
2019-06-12 12:20:00,73.4,73.46,73.38,73.44,50397.0,63.8005,63.8527,63.7831,63.8353,50397.0
2019-06-12 12:30:00,73.44,73.49,73.42,73.44,15595.0,63.8353,63.8788,63.8179,63.8353,15595.0
2019-06-12 12:40:00,73.43,73.46,73.42,73.45,21687.0,63.8266,63.8527,63.8179,63.844,21687.0
2019-06-12 12:50:00,73.45,73.46,73.34,73.42,23960.0,63.844,63.8527,63.7484,63.8179,23960.0
2019-06-12 13:00:00,73.41,73.47,73.38,73.45,27285.0,63.8092,63.8614,63.7831,63.844,27285.0
2019-06-12 13:10:00,73.45,73.49,73.41,73.47,22252.0,63.844,63.8788,63.8092,63.8614,22252.0
2019-06-12 13:20:00,73.47,73.47,73.42,73.46,18547.0,63.8614,63.8614,63.8179,63.8527,18547.0
2019-06-12 13:30:00,73.45,73.46,73.4,73.41,19661.0,63.844,63.8527,63.8005,63.8092,19661.0
2019-06-12 13:40:00,73.4,73.41,73.32,73.4,18547.0,63.8005,63.8092,63.731,63.8005,18547.0
2019-06-12 13:50:00,73.39,73.41,73.25,73.35,56722.0,63.7918,63.8092,63.6701,63.7571,56722.0
2019-06-12 14:00:00,73.34,73.36,72.93,73.18,270634.0,63.7484,63.7658,63.392,63.6093,270634.0
2019-06-12 14:10:00,73.17,73.32,72.85,72.89,329894.0,63.6006,63.731,63.3225,63.3572,329894.0
2019-06-12 14:20:00,72.89,73.07,72.86,73.0,83522.0,63.3572,63.5137,63.3312,63.4528,83522.0
2019-06-12 14:30:00,73.0,73.15,73.0,73.04,48641.0,63.4528,63.5832,63.4528,63.4876,48641.0
2019-06-12 14:40:00,73.03,73.15,73.0,73.14,44240.0,63.4789,63.5832,63.4528,63.5745,44240.0
2019-06-12 14:50:00,73.13,73.17,73.09,73.13,20601.0,63.5658,63.6006,63.5311,63.5658,20601.0
2019-06-12 15:00:00,73.11,73.13,72.99,73.05,66454.0,63.5485,63.5658,63.4442,63.4963,66454.0
2019-06-12 15:10:00,73.04,73.11,73.04,73.08,62176.0,63.4876,63.5485,63.4876,63.5224,62176.0
2019-06-12 15:20:00,73.08,73.11,73.01,73.03,68666.0,63.5224,63.5485,63.4615,63.4789,68666.0
2019-06-12 15:30:00,73.03,73.12,73.02,73.04,91783.0,63.4789,63.5572,63.4702,63.4876,91783.0
2019-06-12 15:40:00,73.03,73.06,72.98,73.02,117261.0,63.4789,63.505,63.4355,63.4702,117261.0
2019-06-12 15:50:00,73.03,73.1,72.97,73.05,271771.0,63.4789,63.5398,63.4268,63.4963,271771.0
2019-06-13 09:30:00,73.08,73.2,73.01,73.1,89659.0,63.5224,63.6267,63.4615,63.5398,89659.0
2019-06-13 09:40:00,73.12,73.12,72.77,72.82,66406.0,63.5572,63.5572,63.2529,63.2964,66406.0
2019-06-13 09:50:00,72.84,72.89,72.68,72.73,42807.0,63.3138,63.3572,63.1747,63.2182,42807.0
2019-06-13 10:00:00,72.74,72.77,72.33,72.4,93537.0,63.2268,63.2529,62.8705,62.9313,93537.0
2019-06-13 10:10:00,72.4,72.4,72.29,72.35,48903.0,62.9313,62.9313,62.8357,62.8879,48903.0
2019-06-13 10:20:00,72.35,72.37,72.21,72.34,61260.0,62.8879,62.9052,62.7662,62.8792,61260.0
2019-06-13 10:30:00,72.35,72.44,72.33,72.41,56138.0,62.8879,62.9661,62.8705,62.94,56138.0
2019-06-13 10:40:00,72.41,72.42,72.25,72.27,39588.0,62.94,62.9487,62.8009,62.8183,39588.0
2019-06-13 10:50:00,72.27,72.3,72.11,72.14,49500.0,62.8183,62.8444,62.6792,62.7053,49500.0
2019-06-13 11:00:00,72.15,72.18,72.03,72.11,44582.0,62.714,62.7401,62.6097,62.6792,44582.0
2019-06-13 11:10:00,72.1,72.13,71.99,72.03,48772.0,62.6705,62.6966,62.5749,62.6097,48772.0
2019-06-13 11:20:00,72.03,72.25,72.03,72.23,53762.0,62.6097,62.8009,62.6097,62.7835,53762.0
2019-06-13 11:30:00,72.23,72.35,72.22,72.34,31880.0,62.7835,62.8879,62.7749,62.8792,31880.0
2019-06-13 11:40:00,72.34,72.34,72.18,72.18,34749.0,62.8792,62.8792,62.7401,62.7401,34749.0
2019-06-13 11:50:00,72.17,72.25,72.16,72.23,37329.0,62.7314,62.8009,62.7227,62.7835,37329.0
2019-06-13 12:00:00,72.23,72.3,72.22,72.25,29257.0,62.7835,62.8444,62.7749,62.8009,29257.0
2019-06-13 12:10:00,72.27,72.3,72.23,72.27,26499.0,62.8183,62.8444,62.7835,62.8183,26499.0
2019-06-13 12:20:00,72.27,72.3,72.24,72.24,29169.0,62.8183,62.8444,62.7922,62.7922,29169.0
2019-06-13 12:30:00,72.23,72.27,72.2,72.25,29926.0,62.7835,62.8183,62.7575,62.8009,29926.0
2019-06-13 12:40:00,72.24,72.38,72.23,72.36,47623.0,62.7922,62.9139,62.7835,62.8965,47623.0
2019-06-13 12:50:00,72.35,72.43,72.3,72.42,37332.0,62.8879,62.9574,62.8444,62.9487,37332.0
2019-06-13 13:00:00,72.43,72.5,72.43,72.46,30743.0,62.9574,63.0182,62.9574,62.9835,30743.0
2019-06-13 13:10:00,72.47,72.52,72.41,72.46,52007.0,62.9922,63.0356,62.94,62.9835,52007.0
2019-06-13 13:20:00,72.45,72.54,72.44,72.49,24261.0,62.9748,63.053,62.9661,63.0095,24261.0
2019-06-13 13:30:00,72.51,72.55,72.49,72.53,21260.0,63.0269,63.0617,63.0095,63.0443,21260.0
2019-06-13 13:40:00,72.53,72.55,72.48,72.52,24822.0,63.0443,63.0617,63.0009,63.0356,24822.0
2019-06-13 13:50:00,72.51,72.55,72.5,72.53,24852.0,63.0269,63.0617,63.0182,63.0443,24852.0
2019-06-13 14:00:00,72.54,72.55,72.45,72.46,23452.0,63.053,63.0617,62.9748,62.9835,23452.0
2019-06-13 14:10:00,72.47,72.51,72.39,72.41,27703.0,62.9922,63.0269,62.9226,62.94,27703.0
2019-06-13 14:20:00,72.42,72.46,72.39,72.44,28851.0,62.9487,62.9835,62.9226,62.9661,28851.0
2019-06-13 14:30:00,72.43,72.48,72.39,72.44,24311.0,62.9574,63.0009,62.9226,62.9661,24311.0
2019-06-13 14:40:00,72.43,72.53,72.42,72.46,35428.0,62.9574,63.0443,62.9487,62.9835,35428.0
2019-06-13 14:50:00,72.45,72.57,72.43,72.53,31146.0,62.9748,63.0791,62.9574,63.0443,31146.0
2019-06-13 15:00:00,72.53,72.53,72.4,72.43,49969.0,63.0443,63.0443,62.9313,62.9574,49969.0
2019-06-13 15:10:00,72.44,72.48,72.35,72.38,51105.0,62.9661,63.0009,62.8879,62.9139,51105.0
2019-06-13 15:20:00,72.38,72.43,72.36,72.4,38469.0,62.9139,62.9574,62.8965,62.9313,38469.0
2019-06-13 15:30:00,72.4,72.53,72.39,72.48,88725.0,62.9313,63.0443,62.9226,63.0009,88725.0
2019-06-13 15:40:00,72.49,72.56,72.43,72.49,112515.0,63.0095,63.0704,62.9574,63.0095,112515.0
2019-06-13 15:50:00,72.5,72.77,72.47,72.76,271720.0,63.0182,63.2529,62.9922,63.2442,271720.0
2019-06-14 09:30:00,72.87,73.09,72.75,72.89,81625.0,63.3398,63.5311,63.2355,63.3572,81625.0
2019-06-14 09:40:00,72.91,73.03,72.86,72.86,33433.0,63.3746,63.4789,63.3312,63.3312,33433.0
2019-06-14 09:50:00,72.87,73.1,72.76,73.1,74424.0,63.3398,63.5398,63.2442,63.5398,74424.0
2019-06-14 10:00:00,73.07,73.07,72.85,73.05,29231.0,63.5137,63.5137,63.3225,63.4963,29231.0
2019-06-14 10:10:00,73.06,73.15,73.04,73.04,25950.0,63.505,63.5832,63.4876,63.4876,25950.0
2019-06-14 10:20:00,73.04,73.07,72.92,72.95,24651.0,63.4876,63.5137,63.3833,63.4094,24651.0
2019-06-14 10:30:00,72.95,72.95,72.8,72.83,28073.0,63.4094,63.4094,63.279,63.3051,28073.0
2019-06-14 10:40:00,72.81,73.02,72.79,73.02,28255.0,63.2877,63.4702,63.2703,63.4702,28255.0
2019-06-14 10:50:00,73.01,73.18,73.0,73.16,22781.0,63.4615,63.6093,63.4528,63.5919,22781.0
2019-06-14 11:00:00,73.17,73.3,73.15,73.26,23967.0,63.6006,63.7136,63.5832,63.6788,23967.0
2019-06-14 11:10:00,73.27,73.29,73.13,73.13,77635.0,63.6875,63.7049,63.5658,63.5658,77635.0
2019-06-14 11:20:00,73.13,73.34,73.12,73.33,22903.0,63.5658,63.7484,63.5572,63.7397,22903.0
2019-06-14 11:30:00,73.33,73.38,73.31,73.33,32272.0,63.7397,63.7831,63.7223,63.7397,32272.0
2019-06-14 11:40:00,73.34,73.34,73.19,73.22,32196.0,63.7484,63.7484,63.618,63.6441,32196.0
2019-06-14 11:50:00,73.21,73.28,73.15,73.18,28128.0,63.6354,63.6962,63.5832,63.6093,28128.0
2019-06-14 12:00:00,73.18,73.2,73.14,73.17,24107.0,63.6093,63.6267,63.5745,63.6006,24107.0
2019-06-14 12:10:00,73.17,73.22,73.16,73.18,28081.0,63.6006,63.6441,63.5919,63.6093,28081.0
2019-06-14 12:20:00,73.19,73.2,73.13,73.2,25812.0,63.618,63.6267,63.5658,63.6267,25812.0
2019-06-14 12:30:00,73.19,73.29,73.19,73.27,18136.0,63.618,63.7049,63.618,63.6875,18136.0
2019-06-14 12:40:00,73.27,73.3,73.24,73.27,11518.0,63.6875,63.7136,63.6615,63.6875,11518.0
2019-06-14 12:50:00,73.27,73.32,73.26,73.31,15660.0,63.6875,63.731,63.6788,63.7223,15660.0
2019-06-14 13:00:00,73.3,73.31,73.2,73.26,23625.0,63.7136,63.7223,63.6267,63.6788,23625.0
2019-06-14 13:10:00,73.26,73.28,73.14,73.23,63220.0,63.6788,63.6962,63.5745,63.6528,63220.0
2019-06-14 13:20:00,73.22,73.26,73.2,73.25,18759.0,63.6441,63.6788,63.6267,63.6701,18759.0
2019-06-14 13:30:00,73.25,73.27,73.22,73.25,22402.0,63.6701,63.6875,63.6441,63.6701,22402.0
2019-06-14 13:40:00,73.25,73.28,73.21,73.28,17861.0,63.6701,63.6962,63.6354,63.6962,17861.0
2019-06-14 13:50:00,73.28,73.3,73.23,73.24,18425.0,63.6962,63.7136,63.6528,63.6615,18425.0
2019-06-14 14:00:00,73.23,73.28,73.2,73.25,19543.0,63.6528,63.6962,63.6267,63.6701,19543.0
2019-06-14 14:10:00,73.24,73.31,73.22,73.31,17015.0,63.6615,63.7223,63.6441,63.7223,17015.0
2019-06-14 14:20:00,73.3,73.33,73.28,73.3,18300.0,63.7136,63.7397,63.6962,63.7136,18300.0
2019-06-14 14:30:00,73.31,73.4,73.3,73.35,25875.0,63.7223,63.8005,63.7136,63.7571,25875.0
2019-06-14 14:40:00,73.35,73.38,73.33,73.38,19670.0,63.7571,63.7831,63.7397,63.7831,19670.0
2019-06-14 14:50:00,73.38,73.4,73.36,73.39,21339.0,63.7831,63.8005,63.7658,63.7918,21339.0
2019-06-14 15:00:00,73.39,73.42,73.36,73.38,37591.0,63.7918,63.8179,63.7658,63.7831,37591.0
2019-06-14 15:10:00,73.38,73.39,73.33,73.34,38246.0,63.7831,63.7918,63.7397,63.7484,38246.0
2019-06-14 15:20:00,73.35,73.46,73.35,73.42,37889.0,63.7571,63.8527,63.7571,63.8179,37889.0
2019-06-14 15:30:00,73.42,73.48,73.4,73.42,52175.0,63.8179,63.8701,63.8005,63.8179,52175.0
2019-06-14 15:40:00,73.41,73.41,73.35,73.38,75846.0,63.8092,63.8092,63.7571,63.7831,75846.0
2019-06-14 15:50:00,73.38,73.44,73.3,73.35,274369.0,63.7831,63.8353,63.7136,63.7571,274369.0
2019-06-17 09:30:00,73.35,73.35,72.87,72.9,77599.0,63.7571,63.7571,63.3398,63.3659,77599.0
2019-06-17 09:40:00,72.91,73.01,72.85,72.94,35736.0,63.3746,63.4615,63.3225,63.4007,35736.0
2019-06-17 09:50:00,72.93,73.0,72.9,72.91,25971.0,63.392,63.4528,63.3659,63.3746,25971.0
2019-06-17 10:00:00,72.91,72.94,72.8,72.87,36253.0,63.3746,63.4007,63.279,63.3398,36253.0
2019-06-17 10:10:00,72.88,73.01,72.88,72.97,54177.0,63.3485,63.4615,63.3485,63.4268,54177.0
2019-06-17 10:20:00,72.98,73.11,72.98,73.06,22010.0,63.4355,63.5485,63.4355,63.505,22010.0
2019-06-17 10:30:00,73.06,73.07,73.0,73.06,28173.0,63.505,63.5137,63.4528,63.505,28173.0
2019-06-17 10:40:00,73.06,73.11,73.02,73.05,33153.0,63.505,63.5485,63.4702,63.4963,33153.0
2019-06-17 10:50:00,73.04,73.15,73.01,73.15,26748.0,63.4876,63.5832,63.4615,63.5832,26748.0
2019-06-17 11:00:00,73.16,73.19,73.12,73.17,23108.0,63.5919,63.618,63.5572,63.6006,23108.0
2019-06-17 11:10:00,73.16,73.23,73.15,73.2,19855.0,63.5919,63.6528,63.5832,63.6267,19855.0
2019-06-17 11:20:00,73.2,73.24,73.18,73.19,25875.0,63.6267,63.6615,63.6093,63.618,25875.0
2019-06-17 11:30:00,73.2,73.2,73.02,73.03,37940.0,63.6267,63.6267,63.4702,63.4789,37940.0
2019-06-17 11:40:00,73.04,73.04,72.95,72.98,22348.0,63.4876,63.4876,63.4094,63.4355,22348.0
2019-06-17 11:50:00,72.97,72.99,72.94,72.95,30942.0,63.4268,63.4442,63.4007,63.4094,30942.0
2019-06-17 12:00:00,72.95,72.95,72.89,72.93,30324.0,63.4094,63.4094,63.3572,63.392,30324.0
2019-06-17 12:10:00,72.93,72.96,72.86,72.91,28561.0,63.392,63.4181,63.3312,63.3746,28561.0
2019-06-17 12:20:00,72.92,72.93,72.81,72.82,26227.0,63.3833,63.392,63.2877,63.2964,26227.0
2019-06-17 12:30:00,72.81,72.93,72.79,72.93,42071.0,63.2877,63.392,63.2703,63.392,42071.0
2019-06-17 12:40:00,72.93,73.01,72.93,72.98,45646.0,63.392,63.4615,63.392,63.4355,45646.0
2019-06-17 12:50:00,72.99,73.05,72.95,73.03,40519.0,63.4442,63.4963,63.4094,63.4789,40519.0
2019-06-17 13:00:00,73.03,73.08,73.01,73.03,39701.0,63.4789,63.5224,63.4615,63.4789,39701.0
2019-06-17 13:10:00,73.03,73.08,73.03,73.06,45135.0,63.4789,63.5224,63.4789,63.505,45135.0
2019-06-17 13:20:00,73.05,73.07,73.01,73.05,31139.0,63.4963,63.5137,63.4615,63.4963,31139.0
2019-06-17 13:30:00,73.05,73.2,73.04,73.2,40455.0,63.4963,63.6267,63.4876,63.6267,40455.0
2019-06-17 13:40:00,73.21,73.36,73.2,73.35,39364.0,63.6354,63.7658,63.6267,63.7571,39364.0
2019-06-17 13:50:00,73.35,73.4,73.3,73.33,38773.0,63.7571,63.8005,63.7136,63.7397,38773.0
2019-06-17 14:00:00,73.33,73.48,73.33,73.38,52851.0,63.7397,63.8701,63.7397,63.7831,52851.0
2019-06-17 14:10:00,73.38,73.57,73.35,73.55,38306.0,63.7831,63.9483,63.7571,63.9309,38306.0
2019-06-17 14:20:00,73.55,73.58,73.5,73.53,45487.0,63.9309,63.957,63.8875,63.9135,45487.0
2019-06-17 14:30:00,73.53,73.54,73.43,73.47,35553.0,63.9135,63.9222,63.8266,63.8614,35553.0
2019-06-17 14:40:00,73.48,73.51,73.37,73.37,35970.0,63.8701,63.8961,63.7745,63.7745,35970.0
2019-06-17 14:50:00,73.37,73.39,73.3,73.32,29833.0,63.7745,63.7918,63.7136,63.731,29833.0
2019-06-17 15:00:00,73.32,73.44,73.31,73.42,47294.0,63.731,63.8353,63.7223,63.8179,47294.0
2019-06-17 15:10:00,73.42,73.43,73.33,73.36,35307.0,63.8179,63.8266,63.7397,63.7658,35307.0
2019-06-17 15:20:00,73.35,73.42,73.35,73.39,39677.0,63.7571,63.8179,63.7571,63.7918,39677.0
2019-06-17 15:30:00,73.38,73.38,73.32,73.37,67428.0,63.7831,63.7831,63.731,63.7745,67428.0
2019-06-17 15:40:00,73.37,73.41,73.22,73.36,126469.0,63.7745,63.8092,63.6441,63.7658,126469.0
2019-06-17 15:50:00,73.36,73.43,73.28,73.41,203331.0,63.7658,63.8266,63.6962,63.8092,203331.0
2019-06-18 09:30:00,73.98,74.06,73.36,73.52,140703.0,64.3047,64.3742,63.7658,63.9048,140703.0
2019-06-18 09:40:00,73.51,73.56,72.96,73.2,79768.0,63.8961,63.9396,63.4181,63.6267,79768.0
2019-06-18 09:50:00,73.24,73.39,73.05,73.36,61022.0,63.6615,63.7918,63.4963,63.7658,61022.0
2019-06-18 10:00:00,73.36,73.42,73.05,73.07,46915.0,63.7658,63.8179,63.4963,63.5137,46915.0
2019-06-18 10:10:00,73.07,73.1,72.94,73.03,43573.0,63.5137,63.5398,63.4007,63.4789,43573.0
2019-06-18 10:20:00,73.03,73.04,72.78,72.8,49289.0,63.4789,63.4876,63.2616,63.279,49289.0
2019-06-18 10:30:00,72.8,72.8,72.68,72.78,56505.0,63.279,63.279,63.1747,63.2616,56505.0
2019-06-18 10:40:00,72.79,72.94,72.78,72.93,44707.0,63.2703,63.4007,63.2616,63.392,44707.0
2019-06-18 10:50:00,72.93,73.01,72.9,72.97,61357.0,63.392,63.4615,63.3659,63.4268,61357.0
2019-06-18 11:00:00,72.97,73.01,72.75,72.78,51563.0,63.4268,63.4615,63.2355,63.2616,51563.0
2019-06-18 11:10:00,72.78,72.93,72.78,72.86,62943.0,63.2616,63.392,63.2616,63.3312,62943.0
2019-06-18 11:20:00,72.86,72.96,72.78,72.8,47829.0,63.3312,63.4181,63.2616,63.279,47829.0
2019-06-18 11:30:00,72.81,72.97,72.8,72.93,31103.0,63.2877,63.4268,63.279,63.392,31103.0
2019-06-18 11:40:00,72.92,72.97,72.88,72.94,26087.0,63.3833,63.4268,63.3485,63.4007,26087.0
2019-06-18 11:50:00,72.92,73.07,72.91,73.05,32815.0,63.3833,63.5137,63.3746,63.4963,32815.0
2019-06-18 12:00:00,73.05,73.14,73.04,73.14,27957.0,63.4963,63.5745,63.4876,63.5745,27957.0
2019-06-18 12:10:00,73.14,73.18,73.0,73.02,29163.0,63.5745,63.6093,63.4528,63.4702,29163.0
2019-06-18 12:20:00,73.03,73.09,73.0,73.09,23091.0,63.4789,63.5311,63.4528,63.5311,23091.0
2019-06-18 12:30:00,73.08,73.09,73.0,73.04,20781.0,63.5224,63.5311,63.4528,63.4876,20781.0
2019-06-18 12:40:00,73.05,73.12,73.04,73.1,15101.0,63.4963,63.5572,63.4876,63.5398,15101.0
2019-06-18 12:50:00,73.08,73.12,73.05,73.09,14984.0,63.5224,63.5572,63.4963,63.5311,14984.0
2019-06-18 13:00:00,73.09,73.1,73.02,73.06,25325.0,63.5311,63.5398,63.4702,63.505,25325.0
2019-06-18 13:10:00,73.06,73.1,73.04,73.07,20618.0,63.505,63.5398,63.4876,63.5137,20618.0
2019-06-18 13:20:00,73.08,73.14,73.08,73.13,18402.0,63.5224,63.5745,63.5224,63.5658,18402.0
2019-06-18 13:30:00,73.12,73.16,73.11,73.15,20752.0,63.5572,63.5919,63.5485,63.5832,20752.0
2019-06-18 13:40:00,73.14,73.2,73.09,73.17,18191.0,63.5745,63.6267,63.5311,63.6006,18191.0
2019-06-18 13:50:00,73.18,73.19,73.11,73.11,32082.0,63.6093,63.618,63.5485,63.5485,32082.0
2019-06-18 14:00:00,73.12,73.12,73.05,73.1,43891.0,63.5572,63.5572,63.4963,63.5398,43891.0
2019-06-18 14:10:00,73.11,73.11,73.0,73.08,22209.0,63.5485,63.5485,63.4528,63.5224,22209.0
2019-06-18 14:20:00,73.08,73.16,73.07,73.13,23085.0,63.5224,63.5919,63.5137,63.5658,23085.0
2019-06-18 14:30:00,73.14,73.18,73.11,73.14,23251.0,63.5745,63.6093,63.5485,63.5745,23251.0
2019-06-18 14:40:00,73.14,73.21,73.12,73.19,28938.0,63.5745,63.6354,63.5572,63.618,28938.0
2019-06-18 14:50:00,73.19,73.21,73.04,73.04,34951.0,63.618,63.6354,63.4876,63.4876,34951.0
2019-06-18 15:00:00,73.04,73.08,73.02,73.03,20667.0,63.4876,63.5224,63.4702,63.4789,20667.0
2019-06-18 15:10:00,73.03,73.04,72.9,72.94,23060.0,63.4789,63.4876,63.3659,63.4007,23060.0
2019-06-18 15:20:00,72.93,73.0,72.89,72.96,43722.0,63.392,63.4528,63.3572,63.4181,43722.0
2019-06-18 15:30:00,72.95,72.96,72.85,72.87,79705.0,63.4094,63.4181,63.3225,63.3398,79705.0
2019-06-18 15:40:00,72.87,72.96,72.83,72.91,104307.0,63.3398,63.4181,63.3051,63.3746,104307.0
2019-06-18 15:50:00,72.91,72.94,72.84,72.9,230120.0,63.3746,63.4007,63.3138,63.3659,230120.0
2019-06-19 09:30:00,72.7,72.99,72.46,72.59,66589.0,63.1921,63.4442,62.9835,63.0965,66589.0
2019-06-19 09:40:00,72.58,72.6,72.45,72.52,97127.0,63.0878,63.1052,62.9748,63.0356,97127.0
2019-06-19 09:50:00,72.53,72.69,72.52,72.66,51204.0,63.0443,63.1834,63.0356,63.1573,51204.0
2019-06-19 10:00:00,72.66,72.7,72.58,72.63,63506.0,63.1573,63.1921,63.0878,63.1312,63506.0
2019-06-19 10:10:00,72.63,72.66,72.54,72.58,30611.0,63.1312,63.1573,63.053,63.0878,30611.0
2019-06-19 10:20:00,72.58,72.63,72.56,72.56,33055.0,63.0878,63.1312,63.0704,63.0704,33055.0
2019-06-19 10:30:00,72.55,72.55,72.44,72.48,37392.0,63.0617,63.0617,62.9661,63.0009,37392.0
2019-06-19 10:40:00,72.47,72.47,72.38,72.42,34408.0,62.9922,62.9922,62.9139,62.9487,34408.0
2019-06-19 10:50:00,72.39,72.52,72.38,72.51,20027.0,62.9226,63.0356,62.9139,63.0269,20027.0
2019-06-19 11:00:00,72.51,72.64,72.49,72.6,33955.0,63.0269,63.1399,63.0095,63.1052,33955.0
2019-06-19 11:10:00,72.6,72.61,72.52,72.52,29719.0,63.1052,63.1138,63.0356,63.0356,29719.0
2019-06-19 11:20:00,72.52,72.56,72.49,72.52,85786.0,63.0356,63.0704,63.0095,63.0356,85786.0
2019-06-19 11:30:00,72.52,72.56,72.46,72.52,59325.0,63.0356,63.0704,62.9835,63.0356,59325.0
2019-06-19 11:40:00,72.52,72.53,72.47,72.51,24542.0,63.0356,63.0443,62.9922,63.0269,24542.0
2019-06-19 11:50:00,72.51,72.53,72.47,72.49,37058.0,63.0269,63.0443,62.9922,63.0095,37058.0
2019-06-19 12:00:00,72.5,72.54,72.48,72.49,31844.0,63.0182,63.053,63.0009,63.0095,31844.0
2019-06-19 12:10:00,72.5,72.61,72.47,72.59,99955.0,63.0182,63.1138,62.9922,63.0965,99955.0
2019-06-19 12:20:00,72.59,72.64,72.54,72.61,47349.0,63.0965,63.1399,63.053,63.1138,47349.0
2019-06-19 12:30:00,72.62,72.67,72.56,72.56,51161.0,63.1225,63.166,63.0704,63.0704,51161.0
2019-06-19 12:40:00,72.56,72.66,72.54,72.66,56274.0,63.0704,63.1573,63.053,63.1573,56274.0
2019-06-19 12:50:00,72.66,72.7,72.64,72.68,20712.0,63.1573,63.1921,63.1399,63.1747,20712.0
2019-06-19 13:00:00,72.69,72.75,72.68,72.69,17121.0,63.1834,63.2355,63.1747,63.1834,17121.0
2019-06-19 13:10:00,72.7,72.7,72.64,72.65,20507.0,63.1921,63.1921,63.1399,63.1486,20507.0
2019-06-19 13:20:00,72.65,72.65,72.58,72.62,46131.0,63.1486,63.1486,63.0878,63.1225,46131.0
2019-06-19 13:30:00,72.62,72.63,72.54,72.59,34889.0,63.1225,63.1312,63.053,63.0965,34889.0
2019-06-19 13:40:00,72.59,72.59,72.48,72.5,68691.0,63.0965,63.0965,63.0009,63.0182,68691.0
2019-06-19 13:50:00,72.5,72.59,72.48,72.59,35664.0,63.0182,63.0965,63.0009,63.0965,35664.0
2019-06-19 14:00:00,72.6,72.93,72.52,72.85,77880.0,63.1052,63.392,63.0356,63.3225,77880.0
2019-06-19 14:10:00,72.88,73.04,72.87,73.0,49091.0,63.3485,63.4876,63.3398,63.4528,49091.0
2019-06-19 14:20:00,72.99,73.17,72.99,73.15,34584.0,63.4442,63.6006,63.4442,63.5832,34584.0
2019-06-19 14:30:00,73.15,73.3,73.15,73.15,38254.0,63.5832,63.7136,63.5832,63.5832,38254.0
2019-06-19 14:40:00,73.15,73.23,73.11,73.14,31277.0,63.5832,63.6528,63.5485,63.5745,31277.0
2019-06-19 14:50:00,73.15,73.32,73.14,73.3,35139.0,63.5832,63.731,63.5745,63.7136,35139.0
2019-06-19 15:00:00,73.29,73.35,73.21,73.33,41750.0,63.7049,63.7571,63.6354,63.7397,41750.0
2019-06-19 15:10:00,73.33,73.46,73.3,73.44,39704.0,63.7397,63.8527,63.7136,63.8353,39704.0
2019-06-19 15:20:00,73.43,73.44,73.33,73.41,46507.0,63.8266,63.8353,63.7397,63.8092,46507.0
2019-06-19 15:30:00,73.41,73.46,73.32,73.34,63037.0,63.8092,63.8527,63.731,63.7484,63037.0
2019-06-19 15:40:00,73.35,73.56,73.35,73.49,101865.0,63.7571,63.9396,63.7571,63.8788,101865.0
2019-06-19 15:50:00,73.49,73.63,73.45,73.52,264264.0,63.8788,64.0005,63.844,63.9048,264264.0
2019-06-20 09:30:00,73.81,73.86,73.46,73.73,106287.0,64.1569,64.2004,63.8527,64.0874,106287.0
2019-06-20 09:40:00,73.73,73.77,73.55,73.75,86405.0,64.0874,64.1221,63.9309,64.1048,86405.0
2019-06-20 09:50:00,73.75,74.08,73.74,73.99,90693.0,64.1048,64.3916,64.0961,64.3134,90693.0
2019-06-20 10:00:00,73.99,74.06,73.94,73.99,53570.0,64.3134,64.3742,64.2699,64.3134,53570.0
2019-06-20 10:10:00,74.0,74.12,73.86,73.89,55433.0,64.3221,64.4264,64.2004,64.2264,55433.0
2019-06-20 10:20:00,73.9,73.93,73.81,73.9,29140.0,64.2351,64.2612,64.1569,64.2351,29140.0
2019-06-20 10:30:00,73.9,73.9,73.77,73.83,24552.0,64.2351,64.2351,64.1221,64.1743,24552.0
2019-06-20 10:40:00,73.82,73.86,73.78,73.83,27520.0,64.1656,64.2004,64.1308,64.1743,27520.0
2019-06-20 10:50:00,73.83,74.01,73.83,73.93,36714.0,64.1743,64.3308,64.1743,64.2612,36714.0
2019-06-20 11:00:00,73.94,74.03,73.85,73.94,28926.0,64.2699,64.3481,64.1917,64.2699,28926.0
2019-06-20 11:10:00,73.95,74.03,73.93,73.98,54337.0,64.2786,64.3481,64.2612,64.3047,54337.0
2019-06-20 11:20:00,73.97,74.01,73.91,73.95,25018.0,64.296,64.3308,64.2438,64.2786,25018.0
2019-06-20 11:30:00,73.95,73.96,73.74,73.78,39710.0,64.2786,64.2873,64.0961,64.1308,39710.0
2019-06-20 11:40:00,73.78,73.78,73.6,73.64,49470.0,64.1308,64.1308,63.9744,64.0091,49470.0
2019-06-20 11:50:00,73.64,73.66,73.57,73.62,45761.0,64.0091,64.0265,63.9483,63.9918,45761.0
2019-06-20 12:00:00,73.62,73.63,73.48,73.52,39772.0,63.9918,64.0005,63.8701,63.9048,39772.0
2019-06-20 12:10:00,73.51,73.53,73.37,73.41,31856.0,63.8961,63.9135,63.7745,63.8092,31856.0
2019-06-20 12:20:00,73.41,73.51,73.39,73.47,50052.0,63.8092,63.8961,63.7918,63.8614,50052.0
2019-06-20 12:30:00,73.46,73.46,73.3,73.39,50158.0,63.8527,63.8527,63.7136,63.7918,50158.0
2019-06-20 12:40:00,73.39,73.43,73.35,73.42,23446.0,63.7918,63.8266,63.7571,63.8179,23446.0
2019-06-20 12:50:00,73.43,73.55,73.39,73.51,29706.0,63.8266,63.9309,63.7918,63.8961,29706.0
2019-06-20 13:00:00,73.51,73.55,73.49,73.52,24189.0,63.8961,63.9309,63.8788,63.9048,24189.0
2019-06-20 13:10:00,73.52,73.54,73.47,73.54,39439.0,63.9048,63.9222,63.8614,63.9222,39439.0
2019-06-20 13:20:00,73.53,73.63,73.52,73.61,20764.0,63.9135,64.0005,63.9048,63.9831,20764.0
2019-06-20 13:30:00,73.61,73.67,73.6,73.66,21799.0,63.9831,64.0352,63.9744,64.0265,21799.0
2019-06-20 13:40:00,73.66,73.68,73.63,73.66,15999.0,64.0265,64.0439,64.0005,64.0265,15999.0
2019-06-20 13:50:00,73.65,73.67,73.62,73.62,23985.0,64.0178,64.0352,63.9918,63.9918,23985.0
2019-06-20 14:00:00,73.62,73.66,73.61,73.62,32868.0,63.9918,64.0265,63.9831,63.9918,32868.0
2019-06-20 14:10:00,73.62,73.63,73.57,73.6,30654.0,63.9918,64.0005,63.9483,63.9744,30654.0
2019-06-20 14:20:00,73.59,73.59,73.47,73.51,39473.0,63.9657,63.9657,63.8614,63.8961,39473.0
2019-06-20 14:30:00,73.51,73.57,73.49,73.54,31980.0,63.8961,63.9483,63.8788,63.9222,31980.0
2019-06-20 14:40:00,73.54,73.62,73.53,73.56,28057.0,63.9222,63.9918,63.9135,63.9396,28057.0
2019-06-20 14:50:00,73.56,73.63,73.55,73.62,24772.0,63.9396,64.0005,63.9309,63.9918,24772.0
2019-06-20 15:00:00,73.61,73.63,73.53,73.59,48738.0,63.9831,64.0005,63.9135,63.9657,48738.0
2019-06-20 15:10:00,73.6,73.64,73.56,73.6,106905.0,63.9744,64.0091,63.9396,63.9744,106905.0
2019-06-20 15:20:00,73.6,73.64,73.52,73.53,26011.0,63.9744,64.0091,63.9048,63.9135,26011.0
2019-06-20 15:30:00,73.53,73.66,73.51,73.62,77668.0,63.9135,64.0265,63.8961,63.9918,77668.0
2019-06-20 15:40:00,73.62,73.71,73.61,73.67,88901.0,63.9918,64.07,63.9831,64.0352,88901.0
2019-06-20 15:50:00,73.67,73.73,73.59,73.6,233182.0,64.0352,64.0874,63.9657,63.9744,233182.0
2019-06-21 09:30:00,73.68,74.0,73.47,73.65,854593.0,64.0439,64.3221,63.8614,64.0178,854593.0
2019-06-21 09:40:00,73.67,73.81,73.58,73.77,40579.0,64.0352,64.1569,63.957,64.1221,40579.0
2019-06-21 09:50:00,73.79,73.79,73.48,73.49,33597.0,64.1395,64.1395,63.8701,63.8788,33597.0
2019-06-21 10:00:00,73.51,73.61,73.5,73.55,41786.0,63.8961,63.9831,63.8875,63.9309,41786.0
2019-06-21 10:10:00,73.54,73.62,73.5,73.58,50383.0,63.9222,63.9918,63.8875,63.957,50383.0
2019-06-21 10:20:00,73.59,73.59,73.45,73.56,31348.0,63.9657,63.9657,63.844,63.9396,31348.0
2019-06-21 10:30:00,73.54,73.62,73.47,73.52,31761.0,63.9222,63.9918,63.8614,63.9048,31761.0
2019-06-21 10:40:00,73.52,73.6,73.5,73.58,22805.0,63.9048,63.9744,63.8875,63.957,22805.0
2019-06-21 10:50:00,73.58,73.64,73.55,73.57,18050.0,63.957,64.0091,63.9309,63.9483,18050.0
2019-06-21 11:00:00,73.57,73.77,73.48,73.7,33213.0,63.9483,64.1221,63.8701,64.0613,33213.0
2019-06-21 11:10:00,73.7,73.7,73.62,73.68,35650.0,64.0613,64.0613,63.9918,64.0439,35650.0
2019-06-21 11:20:00,73.67,73.73,73.62,73.62,26084.0,64.0352,64.0874,63.9918,63.9918,26084.0
2019-06-21 11:30:00,73.61,73.67,73.59,73.63,30838.0,63.9831,64.0352,63.9657,64.0005,30838.0
2019-06-21 11:40:00,73.64,73.64,73.51,73.51,38992.0,64.0091,64.0091,63.8961,63.8961,38992.0
2019-06-21 11:50:00,73.51,73.52,73.44,73.51,30739.0,63.8961,63.9048,63.8353,63.8961,30739.0
2019-06-21 12:00:00,73.52,73.56,73.5,73.53,21162.0,63.9048,63.9396,63.8875,63.9135,21162.0
2019-06-21 12:10:00,73.53,73.58,73.5,73.58,23318.0,63.9135,63.957,63.8875,63.957,23318.0
2019-06-21 12:20:00,73.58,73.64,73.55,73.61,22625.0,63.957,64.0091,63.9309,63.9831,22625.0
2019-06-21 12:30:00,73.61,73.64,73.6,73.61,15398.0,63.9831,64.0091,63.9744,63.9831,15398.0
2019-06-21 12:40:00,73.62,73.7,73.61,73.68,18412.0,63.9918,64.0613,63.9831,64.0439,18412.0
2019-06-21 12:50:00,73.67,73.67,73.6,73.61,18708.0,64.0352,64.0352,63.9744,63.9831,18708.0
2019-06-21 13:00:00,73.61,73.65,73.56,73.57,20087.0,63.9831,64.0178,63.9396,63.9483,20087.0
2019-06-21 13:10:00,73.57,73.59,73.55,73.58,25693.0,63.9483,63.9657,63.9309,63.957,25693.0
2019-06-21 13:20:00,73.58,73.58,73.53,73.53,55473.0,63.957,63.957,63.9135,63.9135,55473.0
2019-06-21 13:30:00,73.53,73.68,73.53,73.68,72690.0,63.9135,64.0439,63.9135,64.0439,72690.0
2019-06-21 13:40:00,73.67,73.7,73.64,73.66,16486.0,64.0352,64.0613,64.0091,64.0265,16486.0
2019-06-21 13:50:00,73.66,73.78,73.64,73.77,25127.0,64.0265,64.1308,64.0091,64.1221,25127.0
2019-06-21 14:00:00,73.77,73.82,73.71,73.73,21339.0,64.1221,64.1656,64.07,64.0874,21339.0
2019-06-21 14:10:00,73.73,73.73,73.67,73.69,22663.0,64.0874,64.0874,64.0352,64.0526,22663.0
2019-06-21 14:20:00,73.7,73.73,73.65,73.73,24551.0,64.0613,64.0874,64.0178,64.0874,24551.0
2019-06-21 14:30:00,73.73,73.79,73.71,73.75,31520.0,64.0874,64.1395,64.07,64.1048,31520.0
2019-06-21 14:40:00,73.75,73.79,73.74,73.77,31899.0,64.1048,64.1395,64.0961,64.1221,31899.0
2019-06-21 14:50:00,73.78,73.8,73.7,73.71,33832.0,64.1308,64.1482,64.0613,64.07,33832.0
2019-06-21 15:00:00,73.72,73.74,73.65,73.71,41656.0,64.0787,64.0961,64.0178,64.07,41656.0
2019-06-21 15:10:00,73.72,73.78,73.69,73.76,42893.0,64.0787,64.1308,64.0526,64.1134,42893.0
2019-06-21 15:20:00,73.76,73.77,73.69,73.7,38198.0,64.1134,64.1221,64.0526,64.0613,38198.0
2019-06-21 15:30:00,73.7,73.73,73.56,73.58,70172.0,64.0613,64.0874,63.9396,63.957,70172.0
2019-06-21 15:40:00,73.58,73.6,73.45,73.55,143675.0,63.957,63.9744,63.844,63.9309,143675.0
2019-06-21 15:50:00,73.54,73.55,72.88,72.97,872701.0,63.9222,63.9309,63.3485,63.4268,872701.0
2019-06-24 09:30:00,73.54,73.72,73.24,73.64,139929.0,63.9222,64.0787,63.6615,64.0091,139929.0
2019-06-24 09:40:00,73.66,73.95,73.55,73.92,81717.0,64.0265,64.2786,63.9309,64.2525,81717.0
2019-06-24 09:50:00,73.9,73.9,73.68,73.7,135702.0,64.2351,64.2351,64.0439,64.0613,135702.0
2019-06-24 10:00:00,73.72,73.8,73.63,73.78,49294.0,64.0787,64.1482,64.0005,64.1308,49294.0
2019-06-24 10:10:00,73.77,73.93,73.75,73.92,42110.0,64.1221,64.2612,64.1048,64.2525,42110.0
2019-06-24 10:20:00,73.94,74.0,73.86,73.97,52760.0,64.2699,64.3221,64.2004,64.296,52760.0
2019-06-24 10:30:00,73.97,73.98,73.91,73.98,36594.0,64.296,64.3047,64.2438,64.3047,36594.0
2019-06-24 10:40:00,73.97,73.99,73.93,73.94,41512.0,64.296,64.3134,64.2612,64.2699,41512.0
2019-06-24 10:50:00,73.94,74.03,73.88,73.98,60206.0,64.2699,64.3481,64.2178,64.3047,60206.0
2019-06-24 11:00:00,73.98,74.06,73.97,74.06,40630.0,64.3047,64.3742,64.296,64.3742,40630.0
2019-06-24 11:10:00,74.06,74.1,74.04,74.08,40885.0,64.3742,64.409,64.3568,64.3916,40885.0
2019-06-24 11:20:00,74.09,74.18,74.01,74.17,45823.0,64.4003,64.4785,64.3308,64.4698,45823.0
2019-06-24 11:30:00,74.17,74.17,74.01,74.01,37470.0,64.4698,64.4698,64.3308,64.3308,37470.0
2019-06-24 11:40:00,74.01,74.05,73.92,74.03,49755.0,64.3308,64.3655,64.2525,64.3481,49755.0
2019-06-24 11:50:00,74.03,74.11,73.99,74.06,58676.0,64.3481,64.4177,64.3134,64.3742,58676.0
2019-06-24 12:00:00,74.06,74.11,74.03,74.07,29511.0,64.3742,64.4177,64.3481,64.3829,29511.0
2019-06-24 12:10:00,74.08,74.17,74.06,74.13,28261.0,64.3916,64.4698,64.3742,64.4351,28261.0
2019-06-24 12:20:00,74.12,74.15,74.09,74.13,34273.0,64.4264,64.4524,64.4003,64.4351,34273.0
2019-06-24 12:30:00,74.12,74.18,74.09,74.11,41965.0,64.4264,64.4785,64.4003,64.4177,41965.0
2019-06-24 12:40:00,74.11,74.14,74.01,74.04,29697.0,64.4177,64.4438,64.3308,64.3568,29697.0
2019-06-24 12:50:00,74.03,74.06,73.97,74.01,33300.0,64.3481,64.3742,64.296,64.3308,33300.0
2019-06-24 13:00:00,74.0,74.04,73.96,74.04,63819.0,64.3221,64.3568,64.2873,64.3568,63819.0
2019-06-24 13:10:00,74.05,74.05,74.0,74.0,29992.0,64.3655,64.3655,64.3221,64.3221,29992.0
2019-06-24 13:20:00,74.0,74.04,73.95,73.96,59422.0,64.3221,64.3568,64.2786,64.2873,59422.0
2019-06-24 13:30:00,73.97,74.04,73.96,74.02,31689.0,64.296,64.3568,64.2873,64.3394,31689.0
2019-06-24 13:40:00,74.03,74.08,73.95,73.97,32123.0,64.3481,64.3916,64.2786,64.296,32123.0
2019-06-24 13:50:00,73.97,73.97,73.89,73.93,26061.0,64.296,64.296,64.2264,64.2612,26061.0
2019-06-24 14:00:00,73.93,73.95,73.87,73.87,32078.0,64.2612,64.2786,64.2091,64.2091,32078.0
2019-06-24 14:10:00,73.86,73.86,73.79,73.79,34741.0,64.2004,64.2004,64.1395,64.1395,34741.0
2019-06-24 14:20:00,73.78,73.88,73.77,73.85,53661.0,64.1308,64.2178,64.1221,64.1917,53661.0
2019-06-24 14:30:00,73.86,73.92,73.85,73.91,27902.0,64.2004,64.2525,64.1917,64.2438,27902.0
2019-06-24 14:40:00,73.9,73.92,73.87,73.92,29163.0,64.2351,64.2525,64.2091,64.2525,29163.0
2019-06-24 14:50:00,73.92,73.92,73.86,73.9,29163.0,64.2525,64.2525,64.2004,64.2351,29163.0
2019-06-24 15:00:00,73.9,73.96,73.88,73.91,38313.0,64.2351,64.2873,64.2178,64.2438,38313.0
2019-06-24 15:10:00,73.91,73.99,73.9,73.97,46990.0,64.2438,64.3134,64.2351,64.296,46990.0
2019-06-24 15:20:00,73.97,74.05,73.97,73.99,50868.0,64.296,64.3655,64.296,64.3134,50868.0
2019-06-24 15:30:00,73.98,74.01,73.96,74.0,67147.0,64.3047,64.3308,64.2873,64.3221,67147.0
2019-06-24 15:40:00,74.0,74.03,73.96,73.98,98829.0,64.3221,64.3481,64.2873,64.3047,98829.0
2019-06-24 15:50:00,73.98,74.01,73.91,73.98,254502.0,64.3047,64.3308,64.2438,64.3047,254502.0
2019-06-25 09:30:00,73.87,74.17,73.8,74.16,93769.0,64.2091,64.4698,64.1482,64.4611,93769.0
2019-06-25 09:40:00,74.13,74.25,74.09,74.11,79884.0,64.4351,64.5394,64.4003,64.4177,79884.0
2019-06-25 09:50:00,74.1,74.1,73.31,73.91,72622.0,64.409,64.409,63.7223,64.2438,72622.0
2019-06-25 10:00:00,73.93,74.09,73.89,74.05,85636.0,64.2612,64.4003,64.2264,64.3655,85636.0
2019-06-25 10:10:00,74.04,74.13,74.03,74.06,52579.0,64.3568,64.4351,64.3481,64.3742,52579.0
2019-06-25 10:20:00,74.06,74.18,74.01,74.17,33686.0,64.3742,64.4785,64.3308,64.4698,33686.0
2019-06-25 10:30:00,74.18,74.2,74.07,74.08,29163.0,64.4785,64.4959,64.3829,64.3916,29163.0
2019-06-25 10:40:00,74.09,74.11,74.02,74.05,21789.0,64.4003,64.4177,64.3394,64.3655,21789.0
2019-06-25 10:50:00,74.06,74.08,74.0,74.02,38434.0,64.3742,64.3916,64.3221,64.3394,38434.0
2019-06-25 11:00:00,74.03,74.03,73.95,74.02,28803.0,64.3481,64.3481,64.2786,64.3394,28803.0
2019-06-25 11:10:00,74.03,74.1,74.0,74.09,36998.0,64.3481,64.409,64.3221,64.4003,36998.0
2019-06-25 11:20:00,74.1,74.14,74.08,74.12,32353.0,64.409,64.4438,64.3916,64.4264,32353.0
2019-06-25 11:30:00,74.13,74.14,74.07,74.11,28247.0,64.4351,64.4438,64.3829,64.4177,28247.0
2019-06-25 11:40:00,74.1,74.14,74.09,74.11,23037.0,64.409,64.4438,64.4003,64.4177,23037.0
2019-06-25 11:50:00,74.12,74.12,74.06,74.11,18014.0,64.4264,64.4264,64.3742,64.4177,18014.0
2019-06-25 12:00:00,74.11,74.13,74.07,74.13,32391.0,64.4177,64.4351,64.3829,64.4351,32391.0
2019-06-25 12:10:00,74.13,74.15,74.1,74.13,39946.0,64.4351,64.4524,64.409,64.4351,39946.0
2019-06-25 12:20:00,74.14,74.15,74.08,74.09,20810.0,64.4438,64.4524,64.3916,64.4003,20810.0
2019-06-25 12:30:00,74.09,74.12,73.96,73.96,28358.0,64.4003,64.4264,64.2873,64.2873,28358.0
2019-06-25 12:40:00,73.94,73.97,73.9,73.97,27685.0,64.2699,64.296,64.2351,64.296,27685.0
2019-06-25 12:50:00,73.97,74.01,73.95,73.97,21778.0,64.296,64.3308,64.2786,64.296,21778.0
2019-06-25 13:00:00,73.96,73.96,73.75,73.84,43101.0,64.2873,64.2873,64.1048,64.183,43101.0
2019-06-25 13:10:00,73.84,73.9,73.8,73.82,23678.0,64.183,64.2351,64.1482,64.1656,23678.0
2019-06-25 13:20:00,73.83,73.85,73.74,73.81,37812.0,64.1743,64.1917,64.0961,64.1569,37812.0
2019-06-25 13:30:00,73.81,73.95,73.78,73.9,24726.0,64.1569,64.2786,64.1308,64.2351,24726.0
2019-06-25 13:40:00,73.9,73.95,73.89,73.92,26506.0,64.2351,64.2786,64.2264,64.2525,26506.0
2019-06-25 13:50:00,73.92,73.94,73.82,73.87,20298.0,64.2525,64.2699,64.1656,64.2091,20298.0
2019-06-25 14:00:00,73.87,73.9,73.81,73.88,23019.0,64.2091,64.2351,64.1569,64.2178,23019.0
2019-06-25 14:10:00,73.88,73.92,73.84,73.92,21780.0,64.2178,64.2525,64.183,64.2525,21780.0
2019-06-25 14:20:00,73.92,73.94,73.87,73.87,20666.0,64.2525,64.2699,64.2091,64.2091,20666.0
2019-06-25 14:30:00,73.88,73.89,73.78,73.81,27634.0,64.2178,64.2264,64.1308,64.1569,27634.0
2019-06-25 14:40:00,73.82,73.87,73.8,73.87,30318.0,64.1656,64.2091,64.1482,64.2091,30318.0
2019-06-25 14:50:00,73.88,73.99,73.85,73.98,37208.0,64.2178,64.3134,64.1917,64.3047,37208.0
2019-06-25 15:00:00,73.98,74.0,73.94,73.98,36662.0,64.3047,64.3221,64.2699,64.3047,36662.0
2019-06-25 15:10:00,73.99,73.99,73.87,73.89,23100.0,64.3134,64.3134,64.2091,64.2264,23100.0
2019-06-25 15:20:00,73.89,74.03,73.89,74.01,46325.0,64.2264,64.3481,64.2264,64.3308,46325.0
2019-06-25 15:30:00,74.0,74.01,73.93,73.94,35082.0,64.3221,64.3308,64.2612,64.2699,35082.0
2019-06-25 15:40:00,73.93,73.93,73.82,73.88,67352.0,64.2612,64.2612,64.1656,64.2178,67352.0
2019-06-25 15:50:00,73.88,73.96,73.84,73.91,227977.0,64.2178,64.2873,64.183,64.2438,227977.0
2019-06-26 09:30:00,73.72,73.73,73.38,73.55,119657.0,64.0787,64.0874,63.7831,63.9309,119657.0
2019-06-26 09:40:00,73.55,73.56,73.16,73.19,94769.0,63.9309,63.9396,63.5919,63.618,94769.0
2019-06-26 09:50:00,73.19,73.32,73.13,73.23,49755.0,63.618,63.731,63.5658,63.6528,49755.0
2019-06-26 10:00:00,73.22,73.26,73.1,73.18,86769.0,63.6441,63.6788,63.5398,63.6093,86769.0
2019-06-26 10:10:00,73.19,73.2,72.98,72.99,69720.0,63.618,63.6267,63.4355,63.4442,69720.0
2019-06-26 10:20:00,72.98,73.11,72.93,73.03,56341.0,63.4355,63.5485,63.392,63.4789,56341.0
2019-06-26 10:30:00,73.03,73.04,72.86,72.96,92023.0,63.4789,63.4876,63.3312,63.4181,92023.0
2019-06-26 10:40:00,72.97,73.06,72.92,73.06,55281.0,63.4268,63.505,63.3833,63.505,55281.0
2019-06-26 10:50:00,73.06,73.07,72.93,72.95,27445.0,63.505,63.5137,63.392,63.4094,27445.0
2019-06-26 11:00:00,72.95,72.96,72.86,72.88,23274.0,63.4094,63.4181,63.3312,63.3485,23274.0
2019-06-26 11:10:00,72.88,72.93,72.76,72.78,34386.0,63.3485,63.392,63.2442,63.2616,34386.0
2019-06-26 11:20:00,72.78,72.78,72.69,72.75,51214.0,63.2616,63.2616,63.1834,63.2355,51214.0
2019-06-26 11:30:00,72.75,72.86,72.72,72.86,52986.0,63.2355,63.3312,63.2095,63.3312,52986.0
2019-06-26 11:40:00,72.86,72.9,72.78,72.78,35300.0,63.3312,63.3659,63.2616,63.2616,35300.0
2019-06-26 11:50:00,72.78,72.82,72.74,72.78,36708.0,63.2616,63.2964,63.2268,63.2616,36708.0
2019-06-26 12:00:00,72.78,72.81,72.72,72.81,24464.0,63.2616,63.2877,63.2095,63.2877,24464.0
2019-06-26 12:10:00,72.8,72.82,72.66,72.71,35472.0,63.279,63.2964,63.1573,63.2008,35472.0
2019-06-26 12:20:00,72.71,72.72,72.67,72.71,36192.0,63.2008,63.2095,63.166,63.2008,36192.0
2019-06-26 12:30:00,72.71,72.83,72.71,72.81,68390.0,63.2008,63.3051,63.2008,63.2877,68390.0
2019-06-26 12:40:00,72.8,72.87,72.75,72.76,26514.0,63.279,63.3398,63.2355,63.2442,26514.0
2019-06-26 12:50:00,72.77,72.81,72.72,72.8,21772.0,63.2529,63.2877,63.2095,63.279,21772.0
2019-06-26 13:00:00,72.81,72.82,72.75,72.78,16627.0,63.2877,63.2964,63.2355,63.2616,16627.0
2019-06-26 13:10:00,72.78,72.78,72.73,72.74,15409.0,63.2616,63.2616,63.2182,63.2268,15409.0
2019-06-26 13:20:00,72.74,72.75,72.7,72.72,16919.0,63.2268,63.2355,63.1921,63.2095,16919.0
2019-06-26 13:30:00,72.71,72.72,72.66,72.69,20380.0,63.2008,63.2095,63.1573,63.1834,20380.0
2019-06-26 13:40:00,72.67,72.72,72.67,72.7,24195.0,63.166,63.2095,63.166,63.1921,24195.0
2019-06-26 13:50:00,72.7,72.76,72.68,72.75,19766.0,63.1921,63.2442,63.1747,63.2355,19766.0
2019-06-26 14:00:00,72.76,72.79,72.71,72.72,24704.0,63.2442,63.2703,63.2008,63.2095,24704.0
2019-06-26 14:10:00,72.71,72.73,72.59,72.59,30053.0,63.2008,63.2182,63.0965,63.0965,30053.0
2019-06-26 14:20:00,72.6,72.61,72.5,72.54,28029.0,63.1052,63.1138,63.0182,63.053,28029.0
2019-06-26 14:30:00,72.53,72.54,72.38,72.39,28170.0,63.0443,63.053,62.9139,62.9226,28170.0
2019-06-26 14:40:00,72.4,72.4,72.33,72.34,32495.0,62.9313,62.9313,62.8705,62.8792,32495.0
2019-06-26 14:50:00,72.35,72.45,72.27,72.43,49120.0,62.8879,62.9748,62.8183,62.9574,49120.0
2019-06-26 15:00:00,72.43,72.5,72.42,72.48,38565.0,62.9574,63.0182,62.9487,63.0009,38565.0
2019-06-26 15:10:00,72.47,72.54,72.45,72.51,41862.0,62.9922,63.053,62.9748,63.0269,41862.0
2019-06-26 15:20:00,72.51,72.55,72.46,72.47,37877.0,63.0269,63.0617,62.9835,62.9922,37877.0
2019-06-26 15:30:00,72.46,72.54,72.41,72.53,59390.0,62.9835,63.053,62.94,63.0443,59390.0
2019-06-26 15:40:00,72.54,72.58,72.44,72.51,78914.0,63.053,63.0878,62.9661,63.0269,78914.0
2019-06-26 15:50:00,72.51,72.53,72.28,72.34,252294.0,63.0269,63.0443,62.827,62.8792,252294.0
2019-06-27 09:30:00,72.34,72.35,72.0,72.12,124816.0,62.8792,62.8879,62.5836,62.6879,124816.0
2019-06-27 09:40:00,72.13,72.24,72.1,72.14,52623.0,62.6966,62.7922,62.6705,62.7053,52623.0
2019-06-27 09:50:00,72.13,72.14,71.95,71.98,68108.0,62.6966,62.7053,62.5402,62.5662,68108.0
2019-06-27 10:00:00,71.99,72.14,71.98,72.05,68234.0,62.5749,62.7053,62.5662,62.6271,68234.0
2019-06-27 10:10:00,72.05,72.12,71.91,72.12,46744.0,62.6271,62.6879,62.5054,62.6879,46744.0
2019-06-27 10:20:00,72.12,72.17,72.11,72.13,50477.0,62.6879,62.7314,62.6792,62.6966,50477.0
2019-06-27 10:30:00,72.12,72.21,72.06,72.14,47367.0,62.6879,62.7662,62.6358,62.7053,47367.0
2019-06-27 10:40:00,72.14,72.2,72.09,72.2,38501.0,62.7053,62.7575,62.6619,62.7575,38501.0
2019-06-27 10:50:00,72.2,72.21,72.14,72.18,22170.0,62.7575,62.7662,62.7053,62.7401,22170.0
2019-06-27 11:00:00,72.19,72.27,72.17,72.24,36693.0,62.7488,62.8183,62.7314,62.7922,36693.0
2019-06-27 11:10:00,72.24,72.37,72.23,72.34,66388.0,62.7922,62.9052,62.7835,62.8792,66388.0
2019-06-27 11:20:00,72.35,72.45,72.31,72.33,40085.0,62.8879,62.9748,62.8531,62.8705,40085.0
2019-06-27 11:30:00,72.32,72.36,72.27,72.34,53201.0,62.8618,62.8965,62.8183,62.8792,53201.0
2019-06-27 11:40:00,72.34,72.38,72.29,72.33,32564.0,62.8792,62.9139,62.8357,62.8705,32564.0
2019-06-27 11:50:00,72.32,72.42,72.32,72.41,21763.0,62.8618,62.9487,62.8618,62.94,21763.0
2019-06-27 12:00:00,72.4,72.42,72.36,72.38,26435.0,62.9313,62.9487,62.8965,62.9139,26435.0
2019-06-27 12:10:00,72.39,72.43,72.35,72.35,39117.0,62.9226,62.9574,62.8879,62.8879,39117.0
2019-06-27 12:20:00,72.36,72.37,72.3,72.31,27244.0,62.8965,62.9052,62.8444,62.8531,27244.0
2019-06-27 12:30:00,72.31,72.37,72.31,72.35,24567.0,62.8531,62.9052,62.8531,62.8879,24567.0
2019-06-27 12:40:00,72.36,72.38,72.33,72.33,19242.0,62.8965,62.9139,62.8705,62.8705,19242.0
2019-06-27 12:50:00,72.34,72.35,72.3,72.33,17390.0,62.8792,62.8879,62.8444,62.8705,17390.0
2019-06-27 13:00:00,72.33,72.34,72.3,72.32,9738.0,62.8705,62.8792,62.8444,62.8618,9738.0
2019-06-27 13:10:00,72.32,72.32,72.25,72.25,20807.0,62.8618,62.8618,62.8009,62.8009,20807.0
2019-06-27 13:20:00,72.26,72.32,72.25,72.27,35420.0,62.8096,62.8618,62.8009,62.8183,35420.0
2019-06-27 13:30:00,72.28,72.3,72.24,72.26,23932.0,62.827,62.8444,62.7922,62.8096,23932.0
2019-06-27 13:40:00,72.26,72.26,72.22,72.24,13340.0,62.8096,62.8096,62.7749,62.7922,13340.0
2019-06-27 13:50:00,72.23,72.25,72.2,72.23,70922.0,62.7835,62.8009,62.7575,62.7835,70922.0
2019-06-27 14:00:00,72.22,72.22,72.14,72.17,19813.0,62.7749,62.7749,62.7053,62.7314,19813.0
2019-06-27 14:10:00,72.16,72.25,72.16,72.22,31614.0,62.7227,62.8009,62.7227,62.7749,31614.0
2019-06-27 14:20:00,72.22,72.28,72.21,72.26,16820.0,62.7749,62.827,62.7662,62.8096,16820.0
2019-06-27 14:30:00,72.27,72.34,72.26,72.31,14398.0,62.8183,62.8792,62.8096,62.8531,14398.0
2019-06-27 14:40:00,72.31,72.33,72.3,72.32,20983.0,62.8531,62.8705,62.8444,62.8618,20983.0
2019-06-27 14:50:00,72.33,72.35,72.28,72.29,18088.0,62.8705,62.8879,62.827,62.8357,18088.0
2019-06-27 15:00:00,72.28,72.32,72.28,72.3,21753.0,62.827,62.8618,62.827,62.8444,21753.0
2019-06-27 15:10:00,72.3,72.32,72.25,72.25,29499.0,62.8444,62.8618,62.8009,62.8009,29499.0
2019-06-27 15:20:00,72.25,72.33,72.22,72.28,39333.0,62.8009,62.8705,62.7749,62.827,39333.0
2019-06-27 15:30:00,72.28,72.32,72.22,72.32,58215.0,62.827,62.8618,62.7749,62.8618,58215.0
2019-06-27 15:40:00,72.33,72.35,72.26,72.27,68914.0,62.8705,62.8879,62.8096,62.8183,68914.0
2019-06-27 15:50:00,72.26,72.3,72.14,72.14,255974.0,62.8096,62.8444,62.7053,62.7053,255974.0
2019-06-28 09:30:00,72.52,72.76,72.23,72.28,74092.0,63.0356,63.2442,62.7835,62.827,74092.0
2019-06-28 09:40:00,72.3,72.38,72.21,72.26,52924.0,62.8444,62.9139,62.7662,62.8096,52924.0
2019-06-28 09:50:00,72.28,72.31,72.13,72.17,45031.0,62.827,62.8531,62.6966,62.7314,45031.0
2019-06-28 10:00:00,72.17,72.24,72.1,72.14,48126.0,62.7314,62.7922,62.6705,62.7053,48126.0
2019-06-28 10:10:00,72.13,72.24,72.13,72.21,37934.0,62.6966,62.7922,62.6966,62.7662,37934.0
2019-06-28 10:20:00,72.21,72.21,72.14,72.15,32203.0,62.7662,62.7662,62.7053,62.714,32203.0
2019-06-28 10:30:00,72.17,72.35,72.17,72.25,108869.0,62.7314,62.8879,62.7314,62.8009,108869.0
2019-06-28 10:40:00,72.25,72.25,72.05,72.07,42388.0,62.8009,62.8009,62.6271,62.6445,42388.0
2019-06-28 10:50:00,72.07,72.15,72.05,72.05,21838.0,62.6445,62.714,62.6271,62.6271,21838.0
2019-06-28 11:00:00,72.04,72.04,71.91,71.91,24093.0,62.6184,62.6184,62.5054,62.5054,24093.0
2019-06-28 11:10:00,71.91,71.96,71.86,71.86,37239.0,62.5054,62.5489,62.4619,62.4619,37239.0
2019-06-28 11:20:00,71.85,71.92,71.8,71.88,55392.0,62.4532,62.5141,62.4098,62.4793,55392.0
2019-06-28 11:30:00,71.87,72.02,71.86,71.89,44750.0,62.4706,62.601,62.4619,62.488,44750.0
2019-06-28 11:40:00,71.88,71.89,71.83,71.84,17672.0,62.4793,62.488,62.4359,62.4446,17672.0
2019-06-28 11:50:00,71.84,71.86,71.8,71.84,15631.0,62.4446,62.4619,62.4098,62.4446,15631.0
2019-06-28 12:00:00,71.85,71.92,71.82,71.92,26088.0,62.4532,62.5141,62.4272,62.5141,26088.0
2019-06-28 12:10:00,71.91,71.91,71.85,71.89,18840.0,62.5054,62.5054,62.4532,62.488,18840.0
2019-06-28 12:20:00,71.9,72.02,71.89,72.01,32805.0,62.4967,62.601,62.488,62.5923,32805.0
2019-06-28 12:30:00,72.02,72.02,71.96,71.97,22152.0,62.601,62.601,62.5489,62.5576,22152.0
2019-06-28 12:40:00,71.96,72.03,71.95,72.02,24369.0,62.5489,62.6097,62.5402,62.601,24369.0
2019-06-28 12:50:00,72.02,72.05,71.95,71.95,28165.0,62.601,62.6271,62.5402,62.5402,28165.0
2019-06-28 13:00:00,71.95,71.97,71.91,71.95,21095.0,62.5402,62.5576,62.5054,62.5402,21095.0
2019-06-28 13:10:00,71.95,71.97,71.85,71.86,25313.0,62.5402,62.5576,62.4532,62.4619,25313.0
2019-06-28 13:20:00,71.85,71.94,71.84,71.94,17611.0,62.4532,62.5315,62.4446,62.5315,17611.0
2019-06-28 13:30:00,71.94,71.95,71.89,71.9,17543.0,62.5315,62.5402,62.488,62.4967,17543.0
2019-06-28 13:40:00,71.9,71.9,71.84,71.85,18060.0,62.4967,62.4967,62.4446,62.4532,18060.0
2019-06-28 13:50:00,71.86,71.88,71.83,71.84,25430.0,62.4619,62.4793,62.4359,62.4446,25430.0
2019-06-28 14:00:00,71.83,71.86,71.8,71.85,29843.0,62.4359,62.4619,62.4098,62.4532,29843.0
2019-06-28 14:10:00,71.86,71.87,71.8,71.81,33499.0,62.4619,62.4706,62.4098,62.4185,33499.0
2019-06-28 14:20:00,71.81,71.82,71.76,71.78,37919.0,62.4185,62.4272,62.375,62.3924,37919.0
2019-06-28 14:30:00,71.79,71.83,71.67,71.68,71266.0,62.4011,62.4359,62.2968,62.3055,71266.0
2019-06-28 14:40:00,71.68,71.72,71.62,71.62,62668.0,62.3055,62.3402,62.2533,62.2533,62668.0
2019-06-28 14:50:00,71.61,71.64,71.54,71.56,53613.0,62.2446,62.2707,62.1838,62.2012,53613.0
2019-06-28 15:00:00,71.56,71.58,71.48,71.52,46532.0,62.2012,62.2186,62.1316,62.1664,46532.0
2019-06-28 15:10:00,71.52,71.52,71.41,71.45,85869.0,62.1664,62.1664,62.0708,62.1056,85869.0
2019-06-28 15:20:00,71.45,71.51,71.39,71.48,89375.0,62.1056,62.1577,62.0534,62.1316,89375.0
2019-06-28 15:30:00,71.49,71.59,71.44,71.57,111984.0,62.1403,62.2272,62.0969,62.2099,111984.0
2019-06-28 15:40:00,71.58,71.62,71.51,71.62,120940.0,62.2186,62.2533,62.1577,62.2533,120940.0
2019-06-28 15:50:00,71.61,71.72,71.49,71.63,422650.0,62.2446,62.3402,62.1403,62.262,422650.0
2019-07-01 09:30:00,71.96,72.1,71.64,71.88,228792.0,62.5489,62.6705,62.2707,62.4793,228792.0
2019-07-01 09:40:00,71.85,72.0,71.77,71.83,74993.0,62.4532,62.5836,62.3837,62.4359,74993.0
2019-07-01 09:50:00,71.84,71.94,71.76,71.79,49120.0,62.4446,62.5315,62.375,62.4011,49120.0
2019-07-01 10:00:00,71.81,71.87,71.71,71.79,48422.0,62.4185,62.4706,62.3316,62.4011,48422.0
2019-07-01 10:10:00,71.79,71.9,71.78,71.85,23134.0,62.4011,62.4967,62.3924,62.4532,23134.0
2019-07-01 10:20:00,71.86,71.95,71.85,71.86,34774.0,62.4619,62.5402,62.4532,62.4619,34774.0
2019-07-01 10:30:00,71.87,72.04,71.83,72.03,37257.0,62.4706,62.6184,62.4359,62.6097,37257.0
2019-07-01 10:40:00,72.02,72.19,72.0,72.03,62107.0,62.601,62.7488,62.5836,62.6097,62107.0
2019-07-01 10:50:00,72.02,72.03,71.88,71.91,35118.0,62.601,62.6097,62.4793,62.5054,35118.0
2019-07-01 11:00:00,71.91,71.95,71.83,71.87,36683.0,62.5054,62.5402,62.4359,62.4706,36683.0
2019-07-01 11:10:00,71.86,71.96,71.85,71.92,26104.0,62.4619,62.5489,62.4532,62.5141,26104.0
2019-07-01 11:20:00,71.93,71.96,71.87,71.92,25473.0,62.5228,62.5489,62.4706,62.5141,25473.0
2019-07-01 11:30:00,71.92,72.05,71.89,72.03,93034.0,62.5141,62.6271,62.488,62.6097,93034.0
2019-07-01 11:40:00,72.02,72.03,71.83,71.89,28167.0,62.601,62.6097,62.4359,62.488,28167.0
2019-07-01 11:50:00,71.9,71.95,71.88,71.91,25533.0,62.4967,62.5402,62.4793,62.5054,25533.0
2019-07-01 12:00:00,71.91,71.94,71.82,71.83,23795.0,62.5054,62.5315,62.4272,62.4359,23795.0
2019-07-01 12:10:00,71.82,71.84,71.73,71.75,36079.0,62.4272,62.4446,62.3489,62.3663,36079.0
2019-07-01 12:20:00,71.75,71.77,71.65,71.77,28054.0,62.3663,62.3837,62.2794,62.3837,28054.0
2019-07-01 12:30:00,71.77,71.78,71.69,71.7,30976.0,62.3837,62.3924,62.3142,62.3229,30976.0
2019-07-01 12:40:00,71.7,71.76,71.67,71.71,18473.0,62.3229,62.375,62.2968,62.3316,18473.0
2019-07-01 12:50:00,71.71,71.74,71.64,71.64,27537.0,62.3316,62.3576,62.2707,62.2707,27537.0
2019-07-01 13:00:00,71.65,71.68,71.59,71.67,22985.0,62.2794,62.3055,62.2272,62.2968,22985.0
2019-07-01 13:10:00,71.67,71.72,71.6,71.7,28128.0,62.2968,62.3402,62.2359,62.3229,28128.0
2019-07-01 13:20:00,71.71,71.78,71.69,71.76,19673.0,62.3316,62.3924,62.3142,62.375,19673.0
2019-07-01 13:30:00,71.76,71.78,71.7,71.75,23693.0,62.375,62.3924,62.3229,62.3663,23693.0
2019-07-01 13:40:00,71.75,71.83,71.74,71.79,19996.0,62.3663,62.4359,62.3576,62.4011,19996.0
2019-07-01 13:50:00,71.8,71.83,71.77,71.82,17709.0,62.4098,62.4359,62.3837,62.4272,17709.0
2019-07-01 14:00:00,71.82,71.83,71.78,71.79,18009.0,62.4272,62.4359,62.3924,62.4011,18009.0
2019-07-01 14:10:00,71.79,71.86,71.77,71.84,21888.0,62.4011,62.4619,62.3837,62.4446,21888.0
2019-07-01 14:20:00,71.84,71.86,71.74,71.76,17811.0,62.4446,62.4619,62.3576,62.375,17811.0
2019-07-01 14:30:00,71.76,71.79,71.73,71.76,15065.0,62.375,62.4011,62.3489,62.375,15065.0
2019-07-01 14:40:00,71.76,71.78,71.72,71.74,28525.0,62.375,62.3924,62.3402,62.3576,28525.0
2019-07-01 14:50:00,71.74,71.83,71.74,71.8,23953.0,62.3576,62.4359,62.3576,62.4098,23953.0
2019-07-01 15:00:00,71.81,71.86,71.78,71.81,39971.0,62.4185,62.4619,62.3924,62.4185,39971.0
2019-07-01 15:10:00,71.8,71.87,71.8,71.85,39864.0,62.4098,62.4706,62.4098,62.4532,39864.0
2019-07-01 15:20:00,71.86,71.92,71.84,71.88,38476.0,62.4619,62.5141,62.4446,62.4793,38476.0
2019-07-01 15:30:00,71.88,71.95,71.83,71.93,53934.0,62.4793,62.5402,62.4359,62.5228,53934.0
2019-07-01 15:40:00,71.93,72.17,71.92,72.15,64314.0,62.5228,62.7314,62.5141,62.714,64314.0
2019-07-01 15:50:00,72.14,72.26,72.03,72.08,216854.0,62.7053,62.8096,62.6097,62.6532,216854.0
2019-07-02 09:30:00,72.12,72.53,72.06,72.4,82688.0,62.6879,63.0443,62.6358,62.9313,82688.0
2019-07-02 09:40:00,72.42,72.53,72.2,72.2,53292.0,62.9487,63.0443,62.7575,62.7575,53292.0
2019-07-02 09:50:00,72.2,72.41,72.15,72.38,39908.0,62.7575,62.94,62.714,62.9139,39908.0
2019-07-02 10:00:00,72.38,72.4,72.2,72.39,81336.0,62.9139,62.9313,62.7575,62.9226,81336.0
2019-07-02 10:10:00,72.39,72.66,72.36,72.6,39126.0,62.9226,63.1573,62.8965,63.1052,39126.0
2019-07-02 10:20:00,72.6,72.71,72.56,72.7,36341.0,63.1052,63.2008,63.0704,63.1921,36341.0
2019-07-02 10:30:00,72.69,72.83,72.67,72.82,51200.0,63.1834,63.3051,63.166,63.2964,51200.0
2019-07-02 10:40:00,72.82,72.84,72.73,72.78,36764.0,63.2964,63.3138,63.2182,63.2616,36764.0
2019-07-02 10:50:00,72.77,72.81,72.69,72.74,35548.0,63.2529,63.2877,63.1834,63.2268,35548.0
2019-07-02 11:00:00,72.75,72.77,72.65,72.7,28115.0,63.2355,63.2529,63.1486,63.1921,28115.0
2019-07-02 11:10:00,72.71,72.71,72.6,72.61,48409.0,63.2008,63.2008,63.1052,63.1138,48409.0
2019-07-02 11:20:00,72.6,72.66,72.56,72.64,38666.0,63.1052,63.1573,63.0704,63.1399,38666.0
2019-07-02 11:30:00,72.63,72.75,72.57,72.71,33713.0,63.1312,63.2355,63.0791,63.2008,33713.0
2019-07-02 11:40:00,72.7,72.78,72.65,72.77,26696.0,63.1921,63.2616,63.1486,63.2529,26696.0
2019-07-02 11:50:00,72.78,72.78,72.62,72.66,35760.0,63.2616,63.2616,63.1225,63.1573,35760.0
2019-07-02 12:00:00,72.67,72.67,72.59,72.61,23243.0,63.166,63.166,63.0965,63.1138,23243.0
2019-07-02 12:10:00,72.6,72.61,72.52,72.59,22479.0,63.1052,63.1138,63.0356,63.0965,22479.0
2019-07-02 12:20:00,72.59,72.63,72.51,72.55,39969.0,63.0965,63.1312,63.0269,63.0617,39969.0
2019-07-02 12:30:00,72.55,72.6,72.51,72.54,43303.0,63.0617,63.1052,63.0269,63.053,43303.0
2019-07-02 12:40:00,72.53,72.55,72.5,72.53,25518.0,63.0443,63.0617,63.0182,63.0443,25518.0
2019-07-02 12:50:00,72.53,72.58,72.43,72.49,55436.0,63.0443,63.0878,62.9574,63.0095,55436.0
2019-07-02 13:00:00,72.49,72.59,72.44,72.56,20634.0,63.0095,63.0965,62.9661,63.0704,20634.0
2019-07-02 13:10:00,72.56,72.62,72.56,72.6,20206.0,63.0704,63.1225,63.0704,63.1052,20206.0
2019-07-02 13:20:00,72.59,72.64,72.57,72.63,25853.0,63.0965,63.1399,63.0791,63.1312,25853.0
2019-07-02 13:30:00,72.63,72.68,72.59,72.68,19610.0,63.1312,63.1747,63.0965,63.1747,19610.0
2019-07-02 13:40:00,72.68,72.72,72.66,72.7,30179.0,63.1747,63.2095,63.1573,63.1921,30179.0
2019-07-02 13:50:00,72.7,72.85,72.7,72.85,25645.0,63.1921,63.3225,63.1921,63.3225,25645.0
2019-07-02 14:00:00,72.86,72.88,72.79,72.88,25326.0,63.3312,63.3485,63.2703,63.3485,25326.0
2019-07-02 14:10:00,72.89,72.99,72.84,72.85,47325.0,63.3572,63.4442,63.3138,63.3225,47325.0
2019-07-02 14:20:00,72.85,72.87,72.75,72.8,29162.0,63.3225,63.3398,63.2355,63.279,29162.0
2019-07-02 14:30:00,72.8,72.85,72.79,72.82,17716.0,63.279,63.3225,63.2703,63.2964,17716.0
2019-07-02 14:40:00,72.82,72.84,72.78,72.79,16803.0,63.2964,63.3138,63.2616,63.2703,16803.0
2019-07-02 14:50:00,72.78,72.78,72.69,72.71,30235.0,63.2616,63.2616,63.1834,63.2008,30235.0
2019-07-02 15:00:00,72.71,72.77,72.71,72.74,19046.0,63.2008,63.2529,63.2008,63.2268,19046.0
2019-07-02 15:10:00,72.73,72.76,72.65,72.66,34040.0,63.2182,63.2442,63.1486,63.1573,34040.0
2019-07-02 15:20:00,72.66,72.72,72.65,72.68,33964.0,63.1573,63.2095,63.1486,63.1747,33964.0
2019-07-02 15:30:00,72.68,72.76,72.68,72.7,48663.0,63.1747,63.2442,63.1747,63.1921,48663.0
2019-07-02 15:40:00,72.71,72.72,72.57,72.59,53129.0,63.2008,63.2095,63.0791,63.0965,53129.0
2019-07-02 15:50:00,72.59,72.75,72.54,72.74,184906.0,63.0965,63.2355,63.053,63.2268,184906.0
2019-07-03 09:30:00,73.09,73.42,73.09,73.22,102356.0,63.5311,63.8179,63.5311,63.6441,102356.0
2019-07-03 09:40:00,73.2,73.2,73.0,73.13,71574.0,63.6267,63.6267,63.4528,63.5658,71574.0
2019-07-03 09:50:00,73.13,73.3,73.09,73.22,47060.0,63.5658,63.7136,63.5311,63.6441,47060.0
2019-07-03 10:00:00,73.22,73.44,73.19,73.34,63151.0,63.6441,63.8353,63.618,63.7484,63151.0
2019-07-03 10:10:00,73.35,73.62,73.33,73.58,81132.0,63.7571,63.9918,63.7397,63.957,81132.0
2019-07-03 10:20:00,73.59,73.72,73.56,73.66,44063.0,63.9657,64.0787,63.9396,64.0265,44063.0
2019-07-03 10:30:00,73.68,73.75,73.66,73.73,42500.0,64.0439,64.1048,64.0265,64.0874,42500.0
2019-07-03 10:40:00,73.72,73.79,73.62,73.63,37500.0,64.0787,64.1395,63.9918,64.0005,37500.0
2019-07-03 10:50:00,73.64,73.74,73.59,73.73,32017.0,64.0091,64.0961,63.9657,64.0874,32017.0
2019-07-03 11:00:00,73.73,73.78,73.65,73.76,31454.0,64.0874,64.1308,64.0178,64.1134,31454.0
2019-07-03 11:10:00,73.76,73.77,73.6,73.6,40416.0,64.1134,64.1221,63.9744,63.9744,40416.0
2019-07-03 11:20:00,73.61,73.69,73.58,73.67,63259.0,63.9831,64.0526,63.957,64.0352,63259.0
2019-07-03 11:30:00,73.67,73.84,73.65,73.78,47581.0,64.0352,64.183,64.0178,64.1308,47581.0
2019-07-03 11:40:00,73.78,73.82,73.75,73.78,38092.0,64.1308,64.1656,64.1048,64.1308,38092.0
2019-07-03 11:50:00,73.78,73.88,73.73,73.88,38829.0,64.1308,64.2178,64.0874,64.2178,38829.0
2019-07-03 12:00:00,73.87,73.87,73.72,73.82,33182.0,64.2091,64.2091,64.0787,64.1656,33182.0
2019-07-03 12:10:00,73.82,73.97,73.81,73.92,99487.0,64.1656,64.296,64.1569,64.2525,99487.0
2019-07-03 12:20:00,73.92,73.92,73.81,73.87,64739.0,64.2525,64.2525,64.1569,64.2091,64739.0
2019-07-03 12:30:00,73.87,73.95,73.86,73.9,48400.0,64.2091,64.2786,64.2004,64.2351,48400.0
2019-07-03 12:40:00,73.9,73.98,73.87,73.96,88023.0,64.2351,64.3047,64.2091,64.2873,88023.0
2019-07-03 12:50:00,73.98,74.05,73.85,73.98,143319.0,64.3047,64.3655,64.1917,64.3047,143319.0
2019-07-05 09:30:00,73.49,73.66,72.69,72.69,155588.0,63.8788,64.0265,63.1834,63.1834,155588.0
2019-07-05 09:40:00,72.72,72.73,72.53,72.53,55877.0,63.2095,63.2182,63.0443,63.0443,55877.0
2019-07-05 09:50:00,72.55,72.58,72.34,72.38,62355.0,63.0617,63.0878,62.8792,62.9139,62355.0
2019-07-05 10:00:00,72.39,72.63,72.36,72.62,105409.0,62.9226,63.1312,62.8965,63.1225,105409.0
2019-07-05 10:10:00,72.6,72.6,72.38,72.45,31589.0,63.1052,63.1052,62.9139,62.9748,31589.0
2019-07-05 10:20:00,72.45,72.55,72.4,72.43,42428.0,62.9748,63.0617,62.9313,62.9574,42428.0
2019-07-05 10:30:00,72.42,72.53,72.42,72.52,22549.0,62.9487,63.0443,62.9487,63.0356,22549.0
2019-07-05 10:40:00,72.52,72.53,72.38,72.45,27606.0,63.0356,63.0443,62.9139,62.9748,27606.0
2019-07-05 10:50:00,72.46,72.6,72.46,72.58,46843.0,62.9835,63.1052,62.9835,63.0878,46843.0
2019-07-05 11:00:00,72.59,72.61,72.44,72.49,61158.0,63.0965,63.1138,62.9661,63.0095,61158.0
2019-07-05 11:10:00,72.49,72.52,72.44,72.51,20444.0,63.0095,63.0356,62.9661,63.0269,20444.0
2019-07-05 11:20:00,72.51,72.57,72.47,72.51,19596.0,63.0269,63.0791,62.9922,63.0269,19596.0
2019-07-05 11:30:00,72.51,72.54,72.44,72.54,29701.0,63.0269,63.053,62.9661,63.053,29701.0
2019-07-05 11:40:00,72.54,72.54,72.35,72.43,35454.0,63.053,63.053,62.8879,62.9574,35454.0
2019-07-05 11:50:00,72.43,72.5,72.42,72.46,16994.0,62.9574,63.0182,62.9487,62.9835,16994.0
2019-07-05 12:00:00,72.46,72.48,72.36,72.44,20973.0,62.9835,63.0009,62.8965,62.9661,20973.0
2019-07-05 12:10:00,72.44,72.63,72.43,72.62,18349.0,62.9661,63.1312,62.9574,63.1225,18349.0
2019-07-05 12:20:00,72.63,72.68,72.6,72.66,15523.0,63.1312,63.1747,63.1052,63.1573,15523.0
2019-07-05 12:30:00,72.67,72.77,72.64,72.77,16711.0,63.166,63.2529,63.1399,63.2529,16711.0
2019-07-05 12:40:00,72.76,72.79,72.74,72.76,11449.0,63.2442,63.2703,63.2268,63.2442,11449.0
2019-07-05 12:50:00,72.76,72.79,72.68,72.69,13682.0,63.2442,63.2703,63.1747,63.1834,13682.0
2019-07-05 13:00:00,72.69,72.74,72.64,72.71,25942.0,63.1834,63.2268,63.1399,63.2008,25942.0
2019-07-05 13:10:00,72.71,72.74,72.69,72.73,10201.0,63.2008,63.2268,63.1834,63.2182,10201.0
2019-07-05 13:20:00,72.72,72.8,72.71,72.8,11951.0,63.2095,63.279,63.2008,63.279,11951.0
2019-07-05 13:30:00,72.8,72.86,72.78,72.84,16404.0,63.279,63.3312,63.2616,63.3138,16404.0
2019-07-05 13:40:00,72.83,72.86,72.78,72.81,13684.0,63.3051,63.3312,63.2616,63.2877,13684.0
2019-07-05 13:50:00,72.82,72.83,72.76,72.81,15461.0,63.2964,63.3051,63.2442,63.2877,15461.0
2019-07-05 14:00:00,72.81,72.86,72.76,72.76,15009.0,63.2877,63.3312,63.2442,63.2442,15009.0
2019-07-05 14:10:00,72.76,72.81,72.75,72.78,12051.0,63.2442,63.2877,63.2355,63.2616,12051.0
2019-07-05 14:20:00,72.78,72.84,72.76,72.81,15838.0,63.2616,63.3138,63.2442,63.2877,15838.0
2019-07-05 14:30:00,72.81,73.02,72.81,72.99,36594.0,63.2877,63.4702,63.2877,63.4442,36594.0
2019-07-05 14:40:00,73.0,73.05,72.96,73.05,18062.0,63.4528,63.4963,63.4181,63.4963,18062.0
2019-07-05 14:50:00,73.05,73.08,73.02,73.08,15163.0,63.4963,63.5224,63.4702,63.5224,15163.0
2019-07-05 15:00:00,73.08,73.14,73.07,73.14,22385.0,63.5224,63.5745,63.5137,63.5745,22385.0
2019-07-05 15:10:00,73.14,73.17,73.03,73.07,44302.0,63.5745,63.6006,63.4789,63.5137,44302.0
2019-07-05 15:20:00,73.08,73.19,73.08,73.19,44733.0,63.5224,63.618,63.5224,63.618,44733.0
2019-07-05 15:30:00,73.19,73.24,73.08,73.08,45600.0,63.618,63.6615,63.5224,63.5224,45600.0
2019-07-05 15:40:00,73.09,73.11,73.04,73.05,47599.0,63.5311,63.5485,63.4876,63.4963,47599.0
2019-07-05 15:50:00,73.05,73.19,73.0,73.15,311708.0,63.4963,63.618,63.4528,63.5832,311708.0
2019-07-08 09:30:00,73.13,73.55,73.0,73.46,71584.0,63.5658,63.9309,63.4528,63.8527,71584.0
2019-07-08 09:40:00,73.47,73.48,73.31,73.37,37096.0,63.8614,63.8701,63.7223,63.7745,37096.0
2019-07-08 09:50:00,73.38,73.52,73.36,73.5,62870.0,63.7831,63.9048,63.7658,63.8875,62870.0
2019-07-08 10:00:00,73.5,73.52,73.37,73.43,64846.0,63.8875,63.9048,63.7745,63.8266,64846.0
2019-07-08 10:10:00,73.43,73.55,73.42,73.46,43759.0,63.8266,63.9309,63.8179,63.8527,43759.0
2019-07-08 10:20:00,73.45,73.45,73.33,73.35,15451.0,63.844,63.844,63.7397,63.7571,15451.0
2019-07-08 10:30:00,73.34,73.35,73.29,73.32,24883.0,63.7484,63.7571,63.7049,63.731,24883.0
2019-07-08 10:40:00,73.31,73.35,73.3,73.32,15677.0,63.7223,63.7571,63.7136,63.731,15677.0
2019-07-08 10:50:00,73.32,73.33,73.21,73.32,25235.0,63.731,63.7397,63.6354,63.731,25235.0
2019-07-08 11:00:00,73.33,73.37,73.29,73.3,12372.0,63.7397,63.7745,63.7049,63.7136,12372.0
2019-07-08 11:10:00,73.3,73.35,73.28,73.3,19591.0,63.7136,63.7571,63.6962,63.7136,19591.0
2019-07-08 11:20:00,73.3,73.33,73.23,73.23,28000.0,63.7136,63.7397,63.6528,63.6528,28000.0
2019-07-08 11:30:00,73.24,73.35,73.19,73.33,29016.0,63.6615,63.7571,63.618,63.7397,29016.0
2019-07-08 11:40:00,73.32,73.35,73.26,73.32,33798.0,63.731,63.7571,63.6788,63.731,33798.0
2019-07-08 11:50:00,73.33,73.34,73.18,73.25,96305.0,63.7397,63.7484,63.6093,63.6701,96305.0
2019-07-08 12:00:00,73.24,73.25,73.14,73.2,22120.0,63.6615,63.6701,63.5745,63.6267,22120.0
2019-07-08 12:10:00,73.2,73.23,73.18,73.2,20035.0,63.6267,63.6528,63.6093,63.6267,20035.0
2019-07-08 12:20:00,73.2,73.23,73.16,73.19,13963.0,63.6267,63.6528,63.5919,63.618,13963.0
2019-07-08 12:30:00,73.19,73.29,73.19,73.24,21398.0,63.618,63.7049,63.618,63.6615,21398.0
2019-07-08 12:40:00,73.25,73.26,73.2,73.23,14434.0,63.6701,63.6788,63.6267,63.6528,14434.0
2019-07-08 12:50:00,73.23,73.26,73.19,73.25,11800.0,63.6528,63.6788,63.618,63.6701,11800.0
2019-07-08 13:00:00,73.25,73.32,73.24,73.31,11919.0,63.6701,63.731,63.6615,63.7223,11919.0
2019-07-08 13:10:00,73.32,73.36,73.29,73.29,15499.0,63.731,63.7658,63.7049,63.7049,15499.0
2019-07-08 13:20:00,73.28,73.35,73.27,73.31,13330.0,63.6962,63.7571,63.6875,63.7223,13330.0
2019-07-08 13:30:00,73.31,73.37,73.31,73.33,15146.0,63.7223,63.7745,63.7223,63.7397,15146.0
2019-07-08 13:40:00,73.33,73.33,73.25,73.29,10116.0,63.7397,63.7397,63.6701,63.7049,10116.0
2019-07-08 13:50:00,73.29,73.36,73.29,73.31,15978.0,63.7049,63.7658,63.7049,63.7223,15978.0
2019-07-08 14:00:00,73.32,73.42,73.32,73.42,55800.0,63.731,63.8179,63.731,63.8179,55800.0
2019-07-08 14:10:00,73.42,73.45,73.38,73.41,28066.0,63.8179,63.844,63.7831,63.8092,28066.0
2019-07-08 14:20:00,73.42,73.43,73.34,73.42,15617.0,63.8179,63.8266,63.7484,63.8179,15617.0
2019-07-08 14:30:00,73.43,73.49,73.43,73.44,12380.0,63.8266,63.8788,63.8266,63.8353,12380.0
2019-07-08 14:40:00,73.45,73.51,73.42,73.51,14331.0,63.844,63.8961,63.8179,63.8961,14331.0
2019-07-08 14:50:00,73.52,73.52,73.4,73.4,17811.0,63.9048,63.9048,63.8005,63.8005,17811.0
2019-07-08 15:00:00,73.39,73.41,73.34,73.38,16256.0,63.7918,63.8092,63.7484,63.7831,16256.0
2019-07-08 15:10:00,73.38,73.47,73.35,73.47,25258.0,63.7831,63.8614,63.7571,63.8614,25258.0
2019-07-08 15:20:00,73.47,73.47,73.39,73.44,22184.0,63.8614,63.8614,63.7918,63.8353,22184.0
2019-07-08 15:30:00,73.43,73.51,73.4,73.51,43200.0,63.8266,63.8961,63.8005,63.8961,43200.0
2019-07-08 15:40:00,73.51,73.53,73.46,73.49,49986.0,63.8961,63.9135,63.8527,63.8788,49986.0
2019-07-08 15:50:00,73.49,73.5,73.35,73.39,136021.0,63.8788,63.8875,63.7571,63.7918,136021.0
2019-07-09 09:30:00,72.69,73.29,72.69,72.78,83547.0,63.1834,63.7049,63.1834,63.2616,83547.0
2019-07-09 09:40:00,72.77,72.82,72.7,72.78,95653.0,63.2529,63.2964,63.1921,63.2616,95653.0
2019-07-09 09:50:00,72.81,72.94,72.78,72.89,57207.0,63.2877,63.4007,63.2616,63.3572,57207.0
2019-07-09 10:00:00,72.91,72.96,72.77,72.92,56048.0,63.3746,63.4181,63.2529,63.3833,56048.0
2019-07-09 10:10:00,72.92,72.94,72.86,72.89,39953.0,63.3833,63.4007,63.3312,63.3572,39953.0
2019-07-09 10:20:00,72.89,72.96,72.84,72.95,46775.0,63.3572,63.4181,63.3138,63.4094,46775.0
2019-07-09 10:30:00,72.94,73.0,72.89,73.0,33461.0,63.4007,63.4528,63.3572,63.4528,33461.0
2019-07-09 10:40:00,73.0,73.07,72.97,73.05,40182.0,63.4528,63.5137,63.4268,63.4963,40182.0
2019-07-09 10:50:00,73.05,73.05,72.93,72.95,44072.0,63.4963,63.4963,63.392,63.4094,44072.0
2019-07-09 11:00:00,72.95,73.05,72.92,73.04,76694.0,63.4094,63.4963,63.3833,63.4876,76694.0
2019-07-09 11:10:00,73.04,73.1,73.02,73.06,39106.0,63.4876,63.5398,63.4702,63.505,39106.0
2019-07-09 11:20:00,73.06,73.06,72.91,72.92,35368.0,63.505,63.505,63.3746,63.3833,35368.0
2019-07-09 11:30:00,72.91,72.98,72.88,72.89,25850.0,63.3746,63.4355,63.3485,63.3572,25850.0
2019-07-09 11:40:00,72.89,72.92,72.82,72.83,23552.0,63.3572,63.3833,63.2964,63.3051,23552.0
2019-07-09 11:50:00,72.83,72.87,72.81,72.86,20839.0,63.3051,63.3398,63.2877,63.3312,20839.0
2019-07-09 12:00:00,72.86,72.89,72.83,72.87,20554.0,63.3312,63.3572,63.3051,63.3398,20554.0
2019-07-09 12:10:00,72.86,72.93,72.86,72.92,26471.0,63.3312,63.392,63.3312,63.3833,26471.0
2019-07-09 12:20:00,72.91,72.94,72.89,72.92,18976.0,63.3746,63.4007,63.3572,63.3833,18976.0
2019-07-09 12:30:00,72.93,72.94,72.88,72.9,16026.0,63.392,63.4007,63.3485,63.3659,16026.0
2019-07-09 12:40:00,72.91,72.93,72.87,72.9,11217.0,63.3746,63.392,63.3398,63.3659,11217.0
2019-07-09 12:50:00,72.9,72.92,72.88,72.91,15154.0,63.3659,63.3833,63.3485,63.3746,15154.0
2019-07-09 13:00:00,72.91,72.98,72.9,72.97,21436.0,63.3746,63.4355,63.3659,63.4268,21436.0
2019-07-09 13:10:00,72.97,73.0,72.95,72.98,12950.0,63.4268,63.4528,63.4094,63.4355,12950.0
2019-07-09 13:20:00,72.98,73.02,72.97,72.98,13633.0,63.4355,63.4702,63.4268,63.4355,13633.0
2019-07-09 13:30:00,72.98,73.02,72.97,73.02,10199.0,63.4355,63.4702,63.4268,63.4702,10199.0
2019-07-09 13:40:00,73.03,73.05,73.0,73.02,105686.0,63.4789,63.4963,63.4528,63.4702,105686.0
2019-07-09 13:50:00,73.01,73.01,72.95,72.96,11372.0,63.4615,63.4615,63.4094,63.4181,11372.0
2019-07-09 14:00:00,72.95,72.97,72.9,72.92,8892.0,63.4094,63.4268,63.3659,63.3833,8892.0
2019-07-09 14:10:00,72.92,72.98,72.92,72.98,11972.0,63.3833,63.4355,63.3833,63.4355,11972.0
2019-07-09 14:20:00,72.98,73.01,72.97,72.98,17577.0,63.4355,63.4615,63.4268,63.4355,17577.0
2019-07-09 14:30:00,72.97,72.97,72.89,72.89,14079.0,63.4268,63.4268,63.3572,63.3572,14079.0
2019-07-09 14:40:00,72.89,72.91,72.84,72.84,19368.0,63.3572,63.3746,63.3138,63.3138,19368.0
2019-07-09 14:50:00,72.84,72.86,72.81,72.82,27681.0,63.3138,63.3312,63.2877,63.2964,27681.0
2019-07-09 15:00:00,72.83,72.84,72.78,72.81,21277.0,63.3051,63.3138,63.2616,63.2877,21277.0
2019-07-09 15:10:00,72.81,72.83,72.75,72.79,34489.0,63.2877,63.3051,63.2355,63.2703,34489.0
2019-07-09 15:20:00,72.79,72.79,72.73,72.76,35029.0,63.2703,63.2703,63.2182,63.2442,35029.0
2019-07-09 15:30:00,72.76,72.93,72.74,72.91,93685.0,63.2442,63.392,63.2268,63.3746,93685.0
2019-07-09 15:40:00,72.91,73.04,72.9,73.01,73637.0,63.3746,63.4876,63.3659,63.4615,73637.0
2019-07-09 15:50:00,73.02,73.27,73.01,73.12,520065.0,63.4702,63.6875,63.4615,63.5572,520065.0
2019-07-10 09:30:00,73.42,73.67,73.42,73.64,72523.0,63.8179,64.0352,63.8179,64.0091,72523.0
2019-07-10 09:40:00,73.65,73.79,73.58,73.71,74561.0,64.0178,64.1395,63.957,64.07,74561.0
2019-07-10 09:50:00,73.72,73.8,73.56,73.63,42809.0,64.0787,64.1482,63.9396,64.0005,42809.0
2019-07-10 10:00:00,73.64,73.75,73.62,73.73,28208.0,64.0091,64.1048,63.9918,64.0874,28208.0
2019-07-10 10:10:00,73.72,73.91,73.7,73.91,37454.0,64.0787,64.2438,64.0613,64.2438,37454.0
2019-07-10 10:20:00,73.92,74.08,73.86,73.9,122015.0,64.2525,64.3916,64.2004,64.2351,122015.0
2019-07-10 10:30:00,73.91,73.97,73.84,73.92,38822.0,64.2438,64.296,64.183,64.2525,38822.0
2019-07-10 10:40:00,73.94,73.94,73.8,73.84,38438.0,64.2699,64.2699,64.1482,64.183,38438.0
2019-07-10 10:50:00,73.84,73.99,73.84,73.98,54985.0,64.183,64.3134,64.183,64.3047,54985.0
2019-07-10 11:00:00,73.96,74.01,73.73,73.74,35544.0,64.2873,64.3308,64.0874,64.0961,35544.0
2019-07-10 11:10:00,73.73,73.81,73.7,73.71,37705.0,64.0874,64.1569,64.0613,64.07,37705.0
2019-07-10 11:20:00,73.7,73.73,73.64,73.65,51354.0,64.0613,64.0874,64.0091,64.0178,51354.0
2019-07-10 11:30:00,73.66,73.71,73.62,73.66,24511.0,64.0265,64.07,63.9918,64.0265,24511.0
2019-07-10 11:40:00,73.65,73.74,73.6,73.68,53428.0,64.0178,64.0961,63.9744,64.0439,53428.0
2019-07-10 11:50:00,73.69,73.78,73.68,73.73,31960.0,64.0526,64.1308,64.0439,64.0874,31960.0
2019-07-10 12:00:00,73.73,73.79,73.69,73.71,34507.0,64.0874,64.1395,64.0526,64.07,34507.0
2019-07-10 12:10:00,73.7,73.7,73.59,73.61,33669.0,64.0613,64.0613,63.9657,63.9831,33669.0
2019-07-10 12:20:00,73.61,73.62,73.5,73.6,233183.0,63.9831,63.9918,63.8875,63.9744,233183.0
2019-07-10 12:30:00,73.59,73.64,73.55,73.56,27731.0,63.9657,64.0091,63.9309,63.9396,27731.0
2019-07-10 12:40:00,73.56,73.62,73.53,73.61,14695.0,63.9396,63.9918,63.9135,63.9831,14695.0
2019-07-10 12:50:00,73.62,73.64,73.57,73.61,20137.0,63.9918,64.0091,63.9483,63.9831,20137.0
2019-07-10 13:00:00,73.62,73.64,73.54,73.56,23151.0,63.9918,64.0091,63.9222,63.9396,23151.0
2019-07-10 13:10:00,73.56,73.6,73.53,73.58,18995.0,63.9396,63.9744,63.9135,63.957,18995.0
2019-07-10 13:20:00,73.59,73.6,73.54,73.56,16777.0,63.9657,63.9744,63.9222,63.9396,16777.0
2019-07-10 13:30:00,73.55,73.63,73.54,73.59,21556.0,63.9309,64.0005,63.9222,63.9657,21556.0
2019-07-10 13:40:00,73.6,73.68,73.6,73.68,23386.0,63.9744,64.0439,63.9744,64.0439,23386.0
2019-07-10 13:50:00,73.69,73.73,73.66,73.71,24645.0,64.0526,64.0874,64.0265,64.07,24645.0
2019-07-10 14:00:00,73.73,73.79,73.67,73.68,36520.0,64.0874,64.1395,64.0352,64.0439,36520.0
2019-07-10 14:10:00,73.69,73.71,73.56,73.56,18571.0,64.0526,64.07,63.9396,63.9396,18571.0
2019-07-10 14:20:00,73.56,73.59,73.55,73.56,15921.0,63.9396,63.9657,63.9309,63.9396,15921.0
2019-07-10 14:30:00,73.55,73.64,73.55,73.59,18950.0,63.9309,64.0091,63.9309,63.9657,18950.0
2019-07-10 14:40:00,73.59,73.62,73.53,73.56,21054.0,63.9657,63.9918,63.9135,63.9396,21054.0
2019-07-10 14:50:00,73.56,73.59,73.53,73.56,22910.0,63.9396,63.9657,63.9135,63.9396,22910.0
2019-07-10 15:00:00,73.57,73.58,73.4,73.5,58621.0,63.9483,63.957,63.8005,63.8875,58621.0
2019-07-10 15:10:00,73.5,73.55,73.48,73.5,16943.0,63.8875,63.9309,63.8701,63.8875,16943.0
2019-07-10 15:20:00,73.49,73.56,73.46,73.53,35215.0,63.8788,63.9396,63.8527,63.9135,35215.0
2019-07-10 15:30:00,73.52,73.61,73.48,73.59,40852.0,63.9048,63.9831,63.8701,63.9657,40852.0
2019-07-10 15:40:00,73.58,73.6,73.47,73.47,50729.0,63.957,63.9744,63.8614,63.8614,50729.0
2019-07-10 15:50:00,73.47,73.54,73.44,73.49,175454.0,63.8614,63.9222,63.8353,63.8788,175454.0
2019-07-11 09:30:00,73.78,73.8,73.44,73.52,82833.0,64.1308,64.1482,63.8353,63.9048,82833.0
2019-07-11 09:40:00,73.51,73.59,73.38,73.39,42928.0,63.8961,63.9657,63.7831,63.7918,42928.0
2019-07-11 09:50:00,73.37,73.49,73.36,73.44,45815.0,63.7745,63.8788,63.7658,63.8353,45815.0
2019-07-11 10:00:00,73.45,73.47,73.35,73.44,78891.0,63.844,63.8614,63.7571,63.8353,78891.0
2019-07-11 10:10:00,73.44,73.67,73.39,73.66,56608.0,63.8353,64.0352,63.7918,64.0265,56608.0
2019-07-11 10:20:00,73.65,73.65,73.5,73.58,38547.0,64.0178,64.0178,63.8875,63.957,38547.0
2019-07-11 10:30:00,73.59,73.6,73.38,73.38,40072.0,63.9657,63.9744,63.7831,63.7831,40072.0
2019-07-11 10:40:00,73.39,73.39,73.24,73.24,41329.0,63.7918,63.7918,63.6615,63.6615,41329.0
2019-07-11 10:50:00,73.23,73.3,73.17,73.3,49266.0,63.6528,63.7136,63.6006,63.7136,49266.0
2019-07-11 11:00:00,73.29,73.37,73.24,73.28,46288.0,63.7049,63.7745,63.6615,63.6962,46288.0
2019-07-11 11:10:00,73.28,73.38,73.26,73.3,77781.0,63.6962,63.7831,63.6788,63.7136,77781.0
2019-07-11 11:20:00,73.3,73.37,73.23,73.37,94227.0,63.7136,63.7745,63.6528,63.7745,94227.0
2019-07-11 11:30:00,73.37,73.39,73.28,73.3,46705.0,63.7745,63.7918,63.6962,63.7136,46705.0
2019-07-11 11:40:00,73.29,73.33,73.27,73.3,37116.0,63.7049,63.7397,63.6875,63.7136,37116.0
2019-07-11 11:50:00,73.31,73.33,73.29,73.31,33709.0,63.7223,63.7397,63.7049,63.7223,33709.0
2019-07-11 12:00:00,73.31,73.31,73.26,73.28,37923.0,63.7223,63.7223,63.6788,63.6962,37923.0
2019-07-11 12:10:00,73.27,73.32,73.22,73.32,32995.0,63.6875,63.731,63.6441,63.731,32995.0
2019-07-11 12:20:00,73.31,73.32,73.23,73.3,43911.0,63.7223,63.731,63.6528,63.7136,43911.0
2019-07-11 12:30:00,73.3,73.32,73.27,73.31,26275.0,63.7136,63.731,63.6875,63.7223,26275.0
2019-07-11 12:40:00,73.31,73.36,73.27,73.36,26576.0,63.7223,63.7658,63.6875,63.7658,26576.0
2019-07-11 12:50:00,73.35,73.41,73.33,73.4,25854.0,63.7571,63.8092,63.7397,63.8005,25854.0
2019-07-11 13:00:00,73.39,73.42,73.34,73.34,42341.0,63.7918,63.8179,63.7484,63.7484,42341.0
2019-07-11 13:10:00,73.34,73.36,73.28,73.31,25569.0,63.7484,63.7658,63.6962,63.7223,25569.0
2019-07-11 13:20:00,73.31,73.37,73.26,73.27,23274.0,63.7223,63.7745,63.6788,63.6875,23274.0
2019-07-11 13:30:00,73.28,73.3,73.23,73.3,28359.0,63.6962,63.7136,63.6528,63.7136,28359.0
2019-07-11 13:40:00,73.31,73.32,73.23,73.26,22431.0,63.7223,63.731,63.6528,63.6788,22431.0
2019-07-11 13:50:00,73.26,73.31,73.25,73.3,22045.0,63.6788,63.7223,63.6701,63.7136,22045.0
2019-07-11 14:00:00,73.31,73.31,73.21,73.24,33152.0,63.7223,63.7223,63.6354,63.6615,33152.0
2019-07-11 14:10:00,73.25,73.26,73.19,73.24,32299.0,63.6701,63.6788,63.618,63.6615,32299.0
2019-07-11 14:20:00,73.24,73.35,73.24,73.31,46587.0,63.6615,63.7571,63.6615,63.7223,46587.0
2019-07-11 14:30:00,73.32,73.38,73.29,73.38,53650.0,63.731,63.7831,63.7049,63.7831,53650.0
2019-07-11 14:40:00,73.38,73.43,73.36,73.42,49408.0,63.7831,63.8266,63.7658,63.8179,49408.0
2019-07-11 14:50:00,73.42,73.49,73.38,73.48,40364.0,63.8179,63.8788,63.7831,63.8701,40364.0
2019-07-11 15:00:00,73.48,73.51,73.44,73.51,51301.0,63.8701,63.8961,63.8353,63.8961,51301.0
2019-07-11 15:10:00,73.5,73.55,73.49,73.52,65278.0,63.8875,63.9309,63.8788,63.9048,65278.0
2019-07-11 15:20:00,73.52,73.56,73.51,73.53,58366.0,63.9048,63.9396,63.8961,63.9135,58366.0
2019-07-11 15:30:00,73.53,73.61,73.48,73.59,88864.0,63.9135,63.9831,63.8701,63.9657,88864.0
2019-07-11 15:40:00,73.59,73.78,73.59,73.74,153170.0,63.9657,64.1308,63.9657,64.0961,153170.0
2019-07-11 15:50:00,73.74,73.91,73.72,73.88,338327.0,64.0961,64.2438,64.0787,64.2178,338327.0
2019-07-12 09:30:00,73.73,74.12,73.56,73.88,97989.0,64.0874,64.4264,63.9396,64.2178,97989.0
2019-07-12 09:40:00,73.89,74.13,73.84,74.03,40409.0,64.2264,64.4351,64.183,64.3481,40409.0
2019-07-12 09:50:00,74.04,74.07,73.94,74.02,56896.0,64.3568,64.3829,64.2699,64.3394,56896.0
2019-07-12 10:00:00,74.03,74.04,73.88,73.99,44736.0,64.3481,64.3568,64.2178,64.3134,44736.0
2019-07-12 10:10:00,73.99,74.03,73.87,73.96,28746.0,64.3134,64.3481,64.2091,64.2873,28746.0
2019-07-12 10:20:00,73.97,74.04,73.9,74.03,38229.0,64.296,64.3568,64.2351,64.3481,38229.0
2019-07-12 10:30:00,74.03,74.12,73.96,74.01,49078.0,64.3481,64.4264,64.2873,64.3308,49078.0
2019-07-12 10:40:00,74.02,74.13,74.0,74.12,47632.0,64.3394,64.4351,64.3221,64.4264,47632.0
2019-07-12 10:50:00,74.12,74.22,74.09,74.11,33768.0,64.4264,64.5133,64.4003,64.4177,33768.0
2019-07-12 11:00:00,74.09,74.17,74.06,74.13,60046.0,64.4003,64.4698,64.3742,64.4351,60046.0
2019-07-12 11:10:00,74.13,74.29,74.11,74.29,64465.0,64.4351,64.5741,64.4177,64.5741,64465.0
2019-07-12 11:20:00,74.29,74.33,74.24,74.31,34288.0,64.5741,64.6089,64.5307,64.5915,34288.0
2019-07-12 11:30:00,74.31,74.34,74.22,74.24,51359.0,64.5915,64.6176,64.5133,64.5307,51359.0
2019-07-12 11:40:00,74.24,74.24,74.08,74.11,48736.0,64.5307,64.5307,64.3916,64.4177,48736.0
2019-07-12 11:50:00,74.12,74.19,74.08,74.16,38867.0,64.4264,64.4872,64.3916,64.4611,38867.0
2019-07-12 12:00:00,74.16,74.19,74.15,74.15,27970.0,64.4611,64.4872,64.4524,64.4524,27970.0
2019-07-12 12:10:00,74.15,74.15,74.08,74.14,45778.0,64.4524,64.4524,64.3916,64.4438,45778.0
2019-07-12 12:20:00,74.15,74.16,74.11,74.13,35558.0,64.4524,64.4611,64.4177,64.4351,35558.0
2019-07-12 12:30:00,74.13,74.19,74.12,74.18,94430.0,64.4351,64.4872,64.4264,64.4785,94430.0
2019-07-12 12:40:00,74.17,74.18,74.1,74.15,26759.0,64.4698,64.4785,64.409,64.4524,26759.0
2019-07-12 12:50:00,74.15,74.15,74.0,74.1,38677.0,64.4524,64.4524,64.3221,64.409,38677.0
2019-07-12 13:00:00,74.1,74.11,73.91,73.93,84818.0,64.409,64.4177,64.2438,64.2612,84818.0
2019-07-12 13:10:00,73.93,73.96,73.87,73.92,83024.0,64.2612,64.2873,64.2091,64.2525,83024.0
2019-07-12 13:20:00,73.92,73.97,73.89,73.95,48436.0,64.2525,64.296,64.2264,64.2786,48436.0
2019-07-12 13:30:00,73.95,73.99,73.91,73.97,27294.0,64.2786,64.3134,64.2438,64.296,27294.0
2019-07-12 13:40:00,73.98,74.08,73.97,74.03,101620.0,64.3047,64.3916,64.296,64.3481,101620.0
2019-07-12 13:50:00,74.03,74.13,74.03,74.12,77772.0,64.3481,64.4351,64.3481,64.4264,77772.0
2019-07-12 14:00:00,74.13,74.13,74.06,74.09,26392.0,64.4351,64.4351,64.3742,64.4003,26392.0
2019-07-12 14:10:00,74.1,74.13,74.09,74.11,35062.0,64.409,64.4351,64.4003,64.4177,35062.0
2019-07-12 14:20:00,74.1,74.17,74.09,74.15,27468.0,64.409,64.4698,64.4003,64.4524,27468.0
2019-07-12 14:30:00,74.15,74.23,74.14,74.23,21846.0,64.4524,64.522,64.4438,64.522,21846.0
2019-07-12 14:40:00,74.22,74.23,74.18,74.22,17399.0,64.5133,64.522,64.4785,64.5133,17399.0
2019-07-12 14:50:00,74.23,74.29,74.2,74.28,21693.0,64.522,64.5741,64.4959,64.5654,21693.0
2019-07-12 15:00:00,74.27,74.27,74.16,74.17,25864.0,64.5568,64.5568,64.4611,64.4698,25864.0
2019-07-12 15:10:00,74.17,74.21,74.16,74.18,46797.0,64.4698,64.5046,64.4611,64.4785,46797.0
2019-07-12 15:20:00,74.17,74.25,74.16,74.22,35781.0,64.4698,64.5394,64.4611,64.5133,35781.0
2019-07-12 15:30:00,74.21,74.22,74.13,74.15,47226.0,64.5046,64.5133,64.4351,64.4524,47226.0
2019-07-12 15:40:00,74.16,74.23,74.15,74.22,60949.0,64.4611,64.522,64.4524,64.5133,60949.0
2019-07-12 15:50:00,74.22,74.43,74.2,74.37,228687.0,64.5133,64.6958,64.4959,64.6437,228687.0
2019-07-15 09:30:00,74.42,74.46,74.22,74.4,124010.0,64.6871,64.7219,64.5133,64.6697,124010.0
2019-07-15 09:40:00,74.4,74.47,74.24,74.44,86311.0,64.6697,64.7306,64.5307,64.7045,86311.0
2019-07-15 09:50:00,74.46,74.53,74.34,74.34,113994.0,64.7219,64.7827,64.6176,64.6176,113994.0
2019-07-15 10:00:00,74.34,74.41,74.25,74.34,44844.0,64.6176,64.6784,64.5394,64.6176,44844.0
2019-07-15 10:10:00,74.34,74.46,74.33,74.43,28164.0,64.6176,64.7219,64.6089,64.6958,28164.0
2019-07-15 10:20:00,74.44,74.62,74.4,74.62,36554.0,64.7045,64.861,64.6697,64.861,36554.0
2019-07-15 10:30:00,74.62,74.67,74.47,74.5,42279.0,64.861,64.9044,64.7306,64.7567,42279.0
2019-07-15 10:40:00,74.49,74.55,74.45,74.49,60764.0,64.748,64.8001,64.7132,64.748,60764.0
2019-07-15 10:50:00,74.5,74.6,74.5,74.53,106003.0,64.7567,64.8436,64.7567,64.7827,106003.0
2019-07-15 11:00:00,74.54,74.56,74.47,74.48,42287.0,64.7914,64.8088,64.7306,64.7393,42287.0
2019-07-15 11:10:00,74.48,74.5,74.39,74.43,21519.0,64.7393,64.7567,64.6611,64.6958,21519.0
2019-07-15 11:20:00,74.44,74.44,74.28,74.31,20899.0,64.7045,64.7045,64.5654,64.5915,20899.0
2019-07-15 11:30:00,74.32,74.32,74.24,74.29,28066.0,64.6002,64.6002,64.5307,64.5741,28066.0
2019-07-15 11:40:00,74.27,74.28,74.1,74.11,25245.0,64.5568,64.5654,64.409,64.4177,25245.0
2019-07-15 11:50:00,74.12,74.16,74.09,74.11,18911.0,64.4264,64.4611,64.4003,64.4177,18911.0
2019-07-15 12:00:00,74.11,74.13,74.01,74.05,49632.0,64.4177,64.4351,64.3308,64.3655,49632.0
2019-07-15 12:10:00,74.04,74.08,74.02,74.02,22143.0,64.3568,64.3916,64.3394,64.3394,22143.0
2019-07-15 12:20:00,74.02,74.1,74.0,74.02,29673.0,64.3394,64.409,64.3221,64.3394,29673.0
2019-07-15 12:30:00,74.01,74.09,74.01,74.07,22865.0,64.3308,64.4003,64.3308,64.3829,22865.0
2019-07-15 12:40:00,74.06,74.07,74.02,74.06,14051.0,64.3742,64.3829,64.3394,64.3742,14051.0
2019-07-15 12:50:00,74.06,74.06,74.03,74.05,13829.0,64.3742,64.3742,64.3481,64.3655,13829.0
2019-07-15 13:00:00,74.05,74.08,74.02,74.02,21394.0,64.3655,64.3916,64.3394,64.3394,21394.0
2019-07-15 13:10:00,74.02,74.05,74.01,74.05,19345.0,64.3394,64.3655,64.3308,64.3655,19345.0
2019-07-15 13:20:00,74.06,74.09,74.05,74.06,20533.0,64.3742,64.4003,64.3655,64.3742,20533.0
2019-07-15 13:30:00,74.06,74.09,74.05,74.05,21885.0,64.3742,64.4003,64.3655,64.3655,21885.0
2019-07-15 13:40:00,74.05,74.1,74.03,74.07,30246.0,64.3655,64.409,64.3481,64.3829,30246.0
2019-07-15 13:50:00,74.08,74.14,74.07,74.11,22689.0,64.3916,64.4438,64.3829,64.4177,22689.0
2019-07-15 14:00:00,74.1,74.1,74.04,74.06,33411.0,64.409,64.409,64.3568,64.3742,33411.0
2019-07-15 14:10:00,74.06,74.07,73.99,74.04,38632.0,64.3742,64.3829,64.3134,64.3568,38632.0
2019-07-15 14:20:00,74.05,74.05,73.98,73.99,29566.0,64.3655,64.3655,64.3047,64.3134,29566.0
2019-07-15 14:30:00,73.99,74.06,73.94,74.05,34262.0,64.3134,64.3742,64.2699,64.3655,34262.0
2019-07-15 14:40:00,74.05,74.05,73.97,73.97,19278.0,64.3655,64.3655,64.296,64.296,19278.0
2019-07-15 14:50:00,73.97,73.99,73.91,73.97,46641.0,64.296,64.3134,64.2438,64.296,46641.0
2019-07-15 15:00:00,73.97,74.04,73.94,73.94,35888.0,64.296,64.3568,64.2699,64.2699,35888.0
2019-07-15 15:10:00,73.94,73.96,73.88,73.89,30578.0,64.2699,64.2873,64.2178,64.2264,30578.0
2019-07-15 15:20:00,73.89,73.94,73.88,73.9,34529.0,64.2264,64.2699,64.2178,64.2351,34529.0
2019-07-15 15:30:00,73.91,74.01,73.9,73.96,52049.0,64.2438,64.3308,64.2351,64.2873,52049.0
2019-07-15 15:40:00,73.97,74.01,73.92,73.94,107311.0,64.296,64.3308,64.2525,64.2699,107311.0
2019-07-15 15:50:00,73.94,74.01,73.87,74.0,262619.0,64.2699,64.3308,64.2091,64.3221,262619.0
2019-07-16 09:30:00,74.21,74.64,74.13,74.18,157480.0,64.5046,64.8784,64.4351,64.4785,157480.0
2019-07-16 09:40:00,74.17,74.19,74.09,74.17,89200.0,64.4698,64.4872,64.4003,64.4698,89200.0
2019-07-16 09:50:00,74.17,74.19,74.04,74.08,52848.0,64.4698,64.4872,64.3568,64.3916,52848.0
2019-07-16 10:00:00,74.06,74.12,73.96,73.96,56880.0,64.3742,64.4264,64.2873,64.2873,56880.0
2019-07-16 10:10:00,73.97,74.2,73.97,74.14,58927.0,64.296,64.4959,64.296,64.4438,58927.0
2019-07-16 10:20:00,74.14,74.2,74.09,74.12,56925.0,64.4438,64.4959,64.4003,64.4264,56925.0
2019-07-16 10:30:00,74.12,74.25,73.96,74.25,88397.0,64.4264,64.5394,64.2873,64.5394,88397.0
2019-07-16 10:40:00,74.26,74.27,74.15,74.23,50595.0,64.5481,64.5568,64.4524,64.522,50595.0
2019-07-16 10:50:00,74.23,74.24,74.12,74.17,59162.0,64.522,64.5307,64.4264,64.4698,59162.0
2019-07-16 11:00:00,74.17,74.18,74.05,74.07,36114.0,64.4698,64.4785,64.3655,64.3829,36114.0
2019-07-16 11:10:00,74.07,74.13,74.02,74.09,44748.0,64.3829,64.4351,64.3394,64.4003,44748.0
2019-07-16 11:20:00,74.09,74.16,74.08,74.09,43031.0,64.4003,64.4611,64.3916,64.4003,43031.0
2019-07-16 11:30:00,74.09,74.21,74.05,74.17,50224.0,64.4003,64.5046,64.3655,64.4698,50224.0
2019-07-16 11:40:00,74.16,74.17,74.07,74.16,43704.0,64.4611,64.4698,64.3829,64.4611,43704.0
2019-07-16 11:50:00,74.15,74.28,74.15,74.25,50329.0,64.4524,64.5654,64.4524,64.5394,50329.0
2019-07-16 12:00:00,74.24,74.33,74.2,74.28,72951.0,64.5307,64.6089,64.4959,64.5654,72951.0
2019-07-16 12:10:00,74.29,74.43,74.28,74.38,42544.0,64.5741,64.6958,64.5654,64.6524,42544.0
2019-07-16 12:20:00,74.39,74.49,74.36,74.38,28443.0,64.6611,64.748,64.635,64.6524,28443.0
2019-07-16 12:30:00,74.39,74.39,74.32,74.34,101442.0,64.6611,64.6611,64.6002,64.6176,101442.0
2019-07-16 12:40:00,74.35,74.52,74.34,74.5,55623.0,64.6263,64.7741,64.6176,64.7567,55623.0
2019-07-16 12:50:00,74.49,74.49,74.3,74.39,47160.0,64.748,64.748,64.5828,64.6611,47160.0
2019-07-16 13:00:00,74.39,74.49,74.36,74.37,43079.0,64.6611,64.748,64.635,64.6437,43079.0
2019-07-16 13:10:00,74.37,74.37,74.28,74.31,44806.0,64.6437,64.6437,64.5654,64.5915,44806.0
2019-07-16 13:20:00,74.31,74.37,74.29,74.36,33353.0,64.5915,64.6437,64.5741,64.635,33353.0
2019-07-16 13:30:00,74.36,74.36,74.25,74.29,24887.0,64.635,64.635,64.5394,64.5741,24887.0
2019-07-16 13:40:00,74.28,74.33,74.27,74.28,27357.0,64.5654,64.6089,64.5568,64.5654,27357.0
2019-07-16 13:50:00,74.29,74.34,74.22,74.23,20243.0,64.5741,64.6176,64.5133,64.522,20243.0
2019-07-16 14:00:00,74.24,74.3,74.23,74.25,28914.0,64.5307,64.5828,64.522,64.5394,28914.0
2019-07-16 14:10:00,74.25,74.28,74.22,74.25,33765.0,64.5394,64.5654,64.5133,64.5394,33765.0
2019-07-16 14:20:00,74.25,74.27,74.21,74.27,36639.0,64.5394,64.5568,64.5046,64.5568,36639.0
2019-07-16 14:30:00,74.26,74.29,74.24,74.25,33338.0,64.5481,64.5741,64.5307,64.5394,33338.0
2019-07-16 14:40:00,74.26,74.28,74.21,74.25,30048.0,64.5481,64.5654,64.5046,64.5394,30048.0
2019-07-16 14:50:00,74.24,74.29,74.24,74.27,27709.0,64.5307,64.5741,64.5307,64.5568,27709.0
2019-07-16 15:00:00,74.27,74.29,74.21,74.28,65715.0,64.5568,64.5741,64.5046,64.5654,65715.0
2019-07-16 15:10:00,74.28,74.41,74.28,74.39,66356.0,64.5654,64.6784,64.5654,64.6611,66356.0
2019-07-16 15:20:00,74.39,74.39,74.32,74.36,69336.0,64.6611,64.6611,64.6002,64.635,69336.0
2019-07-16 15:30:00,74.36,74.51,74.35,74.42,107793.0,64.635,64.7654,64.6263,64.6871,107793.0
2019-07-16 15:40:00,74.42,74.49,74.41,74.45,138763.0,64.6871,64.748,64.6784,64.7132,138763.0
2019-07-16 15:50:00,74.45,74.58,74.45,74.5,301113.0,64.7132,64.8262,64.7132,64.7567,301113.0
2019-07-17 09:30:00,73.68,74.14,73.68,73.9,145206.0,64.4173,64.8195,64.4173,64.6097,145206.0
2019-07-17 09:40:00,73.91,74.14,73.84,73.86,74451.0,64.6184,64.8195,64.5572,64.5747,74451.0
2019-07-17 09:50:00,73.85,73.95,73.8,73.9,52650.0,64.5659,64.6534,64.5222,64.6097,52650.0
2019-07-17 10:00:00,73.89,74.03,73.88,73.88,48666.0,64.6009,64.7233,64.5922,64.5922,48666.0
2019-07-17 10:10:00,73.88,73.94,73.78,73.78,60562.0,64.5922,64.6446,64.5047,64.5047,60562.0
2019-07-17 10:20:00,73.79,73.81,73.72,73.77,66863.0,64.5135,64.531,64.4523,64.496,66863.0
2019-07-17 10:30:00,73.77,73.86,73.77,73.81,48145.0,64.496,64.5747,64.496,64.531,48145.0
2019-07-17 10:40:00,73.82,73.85,73.72,73.72,56807.0,64.5397,64.5659,64.4523,64.4523,56807.0
2019-07-17 10:50:00,73.72,73.79,73.67,73.78,41304.0,64.4523,64.5135,64.4086,64.5047,41304.0
2019-07-17 11:00:00,73.79,73.9,73.77,73.8,49242.0,64.5135,64.6097,64.496,64.5222,49242.0
2019-07-17 11:10:00,73.8,73.83,73.76,73.8,37553.0,64.5222,64.5485,64.4873,64.5222,37553.0
2019-07-17 11:20:00,73.79,73.82,73.73,73.73,40198.0,64.5135,64.5397,64.461,64.461,40198.0
2019-07-17 11:30:00,73.73,73.75,73.7,73.7,36650.0,64.461,64.4785,64.4348,64.4348,36650.0
2019-07-17 11:40:00,73.7,73.79,73.7,73.75,40964.0,64.4348,64.5135,64.4348,64.4785,40964.0
2019-07-17 11:50:00,73.76,73.76,73.7,73.73,32886.0,64.4873,64.4873,64.4348,64.461,32886.0
2019-07-17 12:00:00,73.74,73.8,73.74,73.8,28281.0,64.4698,64.5222,64.4698,64.5222,28281.0
2019-07-17 12:10:00,73.79,73.79,73.7,73.72,55910.0,64.5135,64.5135,64.4348,64.4523,55910.0
2019-07-17 12:20:00,73.72,73.72,73.66,73.7,29868.0,64.4523,64.4523,64.3998,64.4348,29868.0
2019-07-17 12:30:00,73.7,73.75,73.69,73.72,33012.0,64.4348,64.4785,64.4261,64.4523,33012.0
2019-07-17 12:40:00,73.72,73.72,73.65,73.66,29331.0,64.4523,64.4523,64.3911,64.3998,29331.0
2019-07-17 12:50:00,73.66,73.73,73.65,73.72,48582.0,64.3998,64.461,64.3911,64.4523,48582.0
2019-07-17 13:00:00,73.73,73.73,73.67,73.7,37173.0,64.461,64.461,64.4086,64.4348,37173.0
2019-07-17 13:10:00,73.7,73.72,73.63,73.67,30947.0,64.4348,64.4523,64.3736,64.4086,30947.0
2019-07-17 13:20:00,73.67,73.73,73.67,73.73,26826.0,64.4086,64.461,64.4086,64.461,26826.0
2019-07-17 13:30:00,73.72,73.82,73.71,73.82,23591.0,64.4523,64.5397,64.4435,64.5397,23591.0
2019-07-17 13:40:00,73.82,73.93,73.82,73.91,52195.0,64.5397,64.6359,64.5397,64.6184,52195.0
2019-07-17 13:50:00,73.92,73.93,73.84,73.89,91321.0,64.6271,64.6359,64.5572,64.6009,91321.0
2019-07-17 14:00:00,73.89,73.91,73.86,73.9,36685.0,64.6009,64.6184,64.5747,64.6097,36685.0
2019-07-17 14:10:00,73.89,73.9,73.79,73.79,46042.0,64.6009,64.6097,64.5135,64.5135,46042.0
2019-07-17 14:20:00,73.8,73.88,73.8,73.86,39825.0,64.5222,64.5922,64.5222,64.5747,39825.0
2019-07-17 14:30:00,73.86,73.97,73.85,73.95,35382.0,64.5747,64.6709,64.5659,64.6534,35382.0
2019-07-17 14:40:00,73.95,73.99,73.89,73.96,36317.0,64.6534,64.6883,64.6009,64.6621,36317.0
2019-07-17 14:50:00,73.95,73.96,73.88,73.89,29118.0,64.6534,64.6621,64.5922,64.6009,29118.0
2019-07-17 15:00:00,73.89,73.95,73.84,73.94,60440.0,64.6009,64.6534,64.5572,64.6446,60440.0
2019-07-17 15:10:00,73.95,73.97,73.9,73.91,54455.0,64.6534,64.6709,64.6097,64.6184,54455.0
2019-07-17 15:20:00,73.91,73.92,73.84,73.86,35907.0,64.6184,64.6271,64.5572,64.5747,35907.0
2019-07-17 15:30:00,73.85,73.93,73.84,73.93,67211.0,64.5659,64.6359,64.5572,64.6359,67211.0
2019-07-17 15:40:00,73.93,73.93,73.81,73.85,88412.0,64.6359,64.6359,64.531,64.5659,88412.0
2019-07-17 15:50:00,73.85,73.88,73.76,73.76,213846.0,64.5659,64.5922,64.4873,64.4873,213846.0
2019-07-18 09:30:00,73.74,73.84,73.41,73.57,88243.0,64.4698,64.5572,64.1813,64.3211,88243.0
2019-07-18 09:40:00,73.57,73.68,73.53,73.64,30870.0,64.3211,64.4173,64.2862,64.3823,30870.0
2019-07-18 09:50:00,73.63,73.77,73.59,73.63,163331.0,64.3736,64.496,64.3386,64.3736,163331.0
2019-07-18 10:00:00,73.63,73.66,73.53,73.6,85482.0,64.3736,64.3998,64.2862,64.3474,85482.0
2019-07-18 10:10:00,73.59,73.75,73.59,73.71,43803.0,64.3386,64.4785,64.3386,64.4435,43803.0
2019-07-18 10:20:00,73.7,73.76,73.65,73.65,59234.0,64.4348,64.4873,64.3911,64.3911,59234.0
2019-07-18 10:30:00,73.65,73.79,73.64,73.73,66728.0,64.3911,64.5135,64.3823,64.461,66728.0
2019-07-18 10:40:00,73.73,73.78,73.63,73.64,32751.0,64.461,64.5047,64.3736,64.3823,32751.0
2019-07-18 10:50:00,73.65,73.71,73.62,73.66,29547.0,64.3911,64.4435,64.3649,64.3998,29547.0
2019-07-18 11:00:00,73.66,73.71,73.64,73.66,30742.0,64.3998,64.4435,64.3823,64.3998,30742.0
2019-07-18 11:10:00,73.67,73.75,73.65,73.73,35819.0,64.4086,64.4785,64.3911,64.461,35819.0
2019-07-18 11:20:00,73.73,73.77,73.66,73.66,35366.0,64.461,64.496,64.3998,64.3998,35366.0
2019-07-18 11:30:00,73.67,73.67,73.55,73.59,35237.0,64.4086,64.4086,64.3037,64.3386,35237.0
2019-07-18 11:40:00,73.61,73.62,73.55,73.61,48651.0,64.3561,64.3649,64.3037,64.3561,48651.0
2019-07-18 11:50:00,73.6,73.63,73.57,73.61,30454.0,64.3474,64.3736,64.3211,64.3561,30454.0
2019-07-18 12:00:00,73.61,73.7,73.6,73.69,27623.0,64.3561,64.4348,64.3474,64.4261,27623.0
2019-07-18 12:10:00,73.69,73.73,73.66,73.67,23633.0,64.4261,64.461,64.3998,64.4086,23633.0
2019-07-18 12:20:00,73.68,73.71,73.65,73.68,22357.0,64.4173,64.4435,64.3911,64.4173,22357.0
2019-07-18 12:30:00,73.69,73.73,73.67,73.68,23390.0,64.4261,64.461,64.4086,64.4173,23390.0
2019-07-18 12:40:00,73.7,73.71,73.62,73.64,18333.0,64.4348,64.4435,64.3649,64.3823,18333.0
2019-07-18 12:50:00,73.63,73.67,73.6,73.66,21919.0,64.3736,64.4086,64.3474,64.3998,21919.0
2019-07-18 13:00:00,73.66,73.74,73.65,73.69,32882.0,64.3998,64.4698,64.3911,64.4261,32882.0
2019-07-18 13:10:00,73.69,73.76,73.67,73.7,30457.0,64.4261,64.4873,64.4086,64.4348,30457.0
2019-07-18 13:20:00,73.7,73.72,73.61,73.63,18251.0,64.4348,64.4523,64.3561,64.3736,18251.0
2019-07-18 13:30:00,73.64,73.65,73.6,73.62,17048.0,64.3823,64.3911,64.3474,64.3649,17048.0
2019-07-18 13:40:00,73.62,73.65,73.58,73.59,23800.0,64.3649,64.3911,64.3299,64.3386,23800.0
2019-07-18 13:50:00,73.59,73.62,73.58,73.6,15645.0,64.3386,64.3649,64.3299,64.3474,15645.0
2019-07-18 14:00:00,73.6,73.7,73.58,73.68,16633.0,64.3474,64.4348,64.3299,64.4173,16633.0
2019-07-18 14:10:00,73.68,73.77,73.66,73.75,31712.0,64.4173,64.496,64.3998,64.4785,31712.0
2019-07-18 14:20:00,73.76,73.79,73.72,73.78,47432.0,64.4873,64.5135,64.4523,64.5047,47432.0
2019-07-18 14:30:00,73.77,73.81,73.75,73.8,31927.0,64.496,64.531,64.4785,64.5222,31927.0
2019-07-18 14:40:00,73.8,73.84,73.78,73.82,28848.0,64.5222,64.5572,64.5047,64.5397,28848.0
2019-07-18 14:50:00,73.81,73.88,73.79,73.87,27838.0,64.531,64.5922,64.5135,64.5834,27838.0
2019-07-18 15:00:00,73.87,73.95,73.84,73.89,39605.0,64.5834,64.6534,64.5572,64.6009,39605.0
2019-07-18 15:10:00,73.89,73.89,73.82,73.88,40256.0,64.6009,64.6009,64.5397,64.5922,40256.0
2019-07-18 15:20:00,73.88,73.93,73.82,73.92,29922.0,64.5922,64.6359,64.5397,64.6271,29922.0
2019-07-18 15:30:00,73.92,73.93,73.88,73.9,43798.0,64.6271,64.6359,64.5922,64.6097,43798.0
2019-07-18 15:40:00,73.92,73.93,73.8,73.82,44910.0,64.6271,64.6359,64.5222,64.5397,44910.0
2019-07-18 15:50:00,73.81,73.91,73.78,73.87,154007.0,64.531,64.6184,64.5047,64.5834,154007.0
2019-07-19 09:30:00,73.77,73.88,73.52,73.7,195271.0,64.496,64.5922,64.2774,64.4348,195271.0
2019-07-19 09:40:00,73.7,73.71,73.51,73.55,43137.0,64.4348,64.4435,64.2687,64.3037,43137.0
2019-07-19 09:50:00,73.55,73.63,73.52,73.62,42893.0,64.3037,64.3736,64.2774,64.3649,42893.0
2019-07-19 10:00:00,73.65,73.8,73.63,73.76,32361.0,64.3911,64.5222,64.3736,64.4873,32361.0
2019-07-19 10:10:00,73.75,73.84,73.72,73.82,32029.0,64.4785,64.5572,64.4523,64.5397,32029.0
2019-07-19 10:20:00,73.82,73.83,73.68,73.73,21670.0,64.5397,64.5485,64.4173,64.461,21670.0
2019-07-19 10:30:00,73.72,73.72,73.6,73.65,28526.0,64.4523,64.4523,64.3474,64.3911,28526.0
2019-07-19 10:40:00,73.65,73.69,73.62,73.62,62858.0,64.3911,64.4261,64.3649,64.3649,62858.0
2019-07-19 10:50:00,73.62,73.68,73.58,73.62,27063.0,64.3649,64.4173,64.3299,64.3649,27063.0
2019-07-19 11:00:00,73.62,73.63,73.48,73.49,23620.0,64.3649,64.3736,64.2425,64.2512,23620.0
2019-07-19 11:10:00,73.5,73.54,73.43,73.45,22209.0,64.2599,64.2949,64.1987,64.2162,22209.0
2019-07-19 11:20:00,73.45,73.48,73.42,73.45,24493.0,64.2162,64.2425,64.19,64.2162,24493.0
2019-07-19 11:30:00,73.46,73.48,73.43,73.45,21631.0,64.225,64.2425,64.1987,64.2162,21631.0
2019-07-19 11:40:00,73.45,73.46,73.36,73.41,25110.0,64.2162,64.225,64.1375,64.1813,25110.0
2019-07-19 11:50:00,73.42,73.44,73.39,73.41,25945.0,64.19,64.2075,64.1638,64.1813,25945.0
2019-07-19 12:00:00,73.41,73.51,73.4,73.5,23843.0,64.1813,64.2687,64.1725,64.2599,23843.0
2019-07-19 12:10:00,73.49,73.5,73.36,73.36,12917.0,64.2512,64.2599,64.1375,64.1375,12917.0
2019-07-19 12:20:00,73.35,73.36,73.31,73.33,22222.0,64.1288,64.1375,64.0938,64.1113,22222.0
2019-07-19 12:30:00,73.33,73.35,73.31,73.34,33044.0,64.1113,64.1288,64.0938,64.1201,33044.0
2019-07-19 12:40:00,73.34,73.35,73.29,73.32,19364.0,64.1201,64.1288,64.0763,64.1026,19364.0
2019-07-19 12:50:00,73.31,73.43,73.3,73.42,19655.0,64.0938,64.1987,64.0851,64.19,19655.0
2019-07-19 13:00:00,73.42,73.44,73.36,73.38,31051.0,64.19,64.2075,64.1375,64.155,31051.0
2019-07-19 13:10:00,73.38,73.38,73.32,73.33,10631.0,64.155,64.155,64.1026,64.1113,10631.0
2019-07-19 13:20:00,73.33,73.35,73.32,73.34,14240.0,64.1113,64.1288,64.1026,64.1201,14240.0
2019-07-19 13:30:00,73.34,73.35,73.25,73.25,23216.0,64.1201,64.1288,64.0414,64.0414,23216.0
2019-07-19 13:40:00,73.25,73.25,73.15,73.18,23042.0,64.0414,64.0414,63.9539,63.9802,23042.0
2019-07-19 13:50:00,73.19,73.24,73.09,73.14,28110.0,63.9889,64.0326,63.9015,63.9452,28110.0
2019-07-19 14:00:00,73.15,73.22,73.06,73.06,15482.0,63.9539,64.0151,63.8753,63.8753,15482.0
2019-07-19 14:10:00,73.06,73.13,73.02,73.06,21536.0,63.8753,63.9365,63.8403,63.8753,21536.0
2019-07-19 14:20:00,73.06,73.15,73.05,73.1,43218.0,63.8753,63.9539,63.8665,63.9102,43218.0
2019-07-19 14:30:00,73.09,73.18,73.03,73.06,20730.0,63.9015,63.9802,63.849,63.8753,20730.0
2019-07-19 14:40:00,73.07,73.14,73.06,73.13,33213.0,63.884,63.9452,63.8753,63.9365,33213.0
2019-07-19 14:50:00,73.14,73.15,73.06,73.13,16664.0,63.9452,63.9539,63.8753,63.9365,16664.0
2019-07-19 15:00:00,73.12,73.12,73.01,73.05,34947.0,63.9277,63.9277,63.8315,63.8665,34947.0
2019-07-19 15:10:00,73.05,73.06,72.94,72.96,36346.0,63.8665,63.8753,63.7703,63.7878,36346.0
2019-07-19 15:20:00,72.96,72.96,72.86,72.9,28500.0,63.7878,63.7878,63.7004,63.7354,28500.0
2019-07-19 15:30:00,72.9,72.93,72.84,72.92,54785.0,63.7354,63.7616,63.6829,63.7529,54785.0
2019-07-19 15:40:00,72.91,73.0,72.81,72.82,106296.0,63.7441,63.8228,63.6567,63.6654,106296.0
2019-07-19 15:50:00,72.82,72.95,72.69,72.72,304633.0,63.6654,63.7791,63.5518,63.578,304633.0
2019-07-22 09:30:00,72.84,72.98,72.56,72.63,99486.0,63.6829,63.8053,63.4381,63.4993,99486.0
2019-07-22 09:40:00,72.62,72.65,72.36,72.39,40892.0,63.4906,63.5168,63.2633,63.2895,40892.0
2019-07-22 09:50:00,72.39,72.63,72.34,72.63,62743.0,63.2895,63.4993,63.2458,63.4993,62743.0
2019-07-22 10:00:00,72.62,72.62,72.51,72.55,57789.0,63.4906,63.4906,63.3944,63.4294,57789.0
2019-07-22 10:10:00,72.55,72.62,72.54,72.54,35547.0,63.4294,63.4906,63.4206,63.4206,35547.0
2019-07-22 10:20:00,72.53,72.61,72.45,72.57,54764.0,63.4119,63.4818,63.342,63.4469,54764.0
2019-07-22 10:30:00,72.56,72.66,72.46,72.64,36469.0,63.4381,63.5255,63.3507,63.5081,36469.0
2019-07-22 10:40:00,72.63,72.64,72.39,72.4,35901.0,63.4993,63.5081,63.2895,63.2982,35901.0
2019-07-22 10:50:00,72.38,72.48,72.36,72.48,29414.0,63.2808,63.3682,63.2633,63.3682,29414.0
2019-07-22 11:00:00,72.48,72.53,72.41,72.42,29592.0,63.3682,63.4119,63.307,63.3157,29592.0
2019-07-22 11:10:00,72.42,72.45,72.28,72.34,38190.0,63.3157,63.342,63.1933,63.2458,38190.0
2019-07-22 11:20:00,72.34,72.35,72.24,72.32,34313.0,63.2458,63.2545,63.1584,63.2283,34313.0
2019-07-22 11:30:00,72.33,72.35,72.21,72.33,39112.0,63.237,63.2545,63.1321,63.237,39112.0
2019-07-22 11:40:00,72.33,72.33,72.19,72.19,36137.0,63.237,63.237,63.1146,63.1146,36137.0
2019-07-22 11:50:00,72.19,72.23,72.13,72.14,41099.0,63.1146,63.1496,63.0622,63.0709,41099.0
2019-07-22 12:00:00,72.14,72.18,72.1,72.14,31658.0,63.0709,63.1059,63.036,63.0709,31658.0
2019-07-22 12:10:00,72.14,72.25,72.13,72.23,35871.0,63.0709,63.1671,63.0622,63.1496,35871.0
2019-07-22 12:20:00,72.23,72.32,72.22,72.28,25667.0,63.1496,63.2283,63.1409,63.1933,25667.0
2019-07-22 12:30:00,72.28,72.3,72.21,72.23,27603.0,63.1933,63.2108,63.1321,63.1496,27603.0
2019-07-22 12:40:00,72.23,72.28,72.2,72.23,31834.0,63.1496,63.1933,63.1234,63.1496,31834.0
2019-07-22 12:50:00,72.23,72.29,72.22,72.26,31880.0,63.1496,63.2021,63.1409,63.1758,31880.0
2019-07-22 13:00:00,72.26,72.28,72.19,72.21,29493.0,63.1758,63.1933,63.1146,63.1321,29493.0
2019-07-22 13:10:00,72.21,72.27,72.2,72.27,28752.0,63.1321,63.1846,63.1234,63.1846,28752.0
2019-07-22 13:20:00,72.26,72.26,72.2,72.23,25986.0,63.1758,63.1758,63.1234,63.1496,25986.0
2019-07-22 13:30:00,72.22,72.29,72.21,72.24,23100.0,63.1409,63.2021,63.1321,63.1584,23100.0
2019-07-22 13:40:00,72.23,72.32,72.23,72.26,42398.0,63.1496,63.2283,63.1496,63.1758,42398.0
2019-07-22 13:50:00,72.26,72.27,72.22,72.23,19943.0,63.1758,63.1846,63.1409,63.1496,19943.0
2019-07-22 14:00:00,72.23,72.24,72.16,72.17,29467.0,63.1496,63.1584,63.0884,63.0972,29467.0
2019-07-22 14:10:00,72.16,72.23,72.15,72.19,32979.0,63.0884,63.1496,63.0797,63.1146,32979.0
2019-07-22 14:20:00,72.2,72.23,72.18,72.2,32585.0,63.1234,63.1496,63.1059,63.1234,32585.0
2019-07-22 14:30:00,72.2,72.32,72.19,72.28,33619.0,63.1234,63.2283,63.1146,63.1933,33619.0
2019-07-22 14:40:00,72.29,72.31,72.26,72.27,31463.0,63.2021,63.2196,63.1758,63.1846,31463.0
2019-07-22 14:50:00,72.27,72.31,72.24,72.28,34092.0,63.1846,63.2196,63.1584,63.1933,34092.0
2019-07-22 15:00:00,72.28,72.43,72.28,72.34,48800.0,63.1933,63.3245,63.1933,63.2458,48800.0
2019-07-22 15:10:00,72.33,72.43,72.33,72.42,43368.0,63.237,63.3245,63.237,63.3157,43368.0
2019-07-22 15:20:00,72.41,72.44,72.27,72.33,49072.0,63.307,63.3332,63.1846,63.237,49072.0
2019-07-22 15:30:00,72.32,72.34,72.26,72.27,76978.0,63.2283,63.2458,63.1758,63.1846,76978.0
2019-07-22 15:40:00,72.28,72.32,72.26,72.28,96234.0,63.1933,63.2283,63.1758,63.1933,96234.0
2019-07-22 15:50:00,72.28,72.39,72.25,72.34,277592.0,63.1933,63.2895,63.1671,63.2458,277592.0
2019-07-23 09:30:00,72.88,73.15,72.74,72.95,152152.0,63.7179,63.9539,63.5955,63.7791,152152.0
2019-07-23 09:40:00,72.95,73.11,72.83,72.83,72606.0,63.7791,63.919,63.6742,63.6742,72606.0
2019-07-23 09:50:00,72.81,72.92,72.67,72.92,157763.0,63.6567,63.7529,63.5343,63.7529,157763.0
2019-07-23 10:00:00,72.91,72.95,72.48,72.51,118189.0,63.7441,63.7791,63.3682,63.3944,118189.0
2019-07-23 10:10:00,72.52,72.61,72.43,72.43,173433.0,63.4032,63.4818,63.3245,63.3245,173433.0
2019-07-23 10:20:00,72.42,72.46,72.29,72.3,66570.0,63.3157,63.3507,63.2021,63.2108,66570.0
2019-07-23 10:30:00,72.31,72.44,72.3,72.34,75662.0,63.2196,63.3332,63.2108,63.2458,75662.0
2019-07-23 10:40:00,72.33,72.47,72.32,72.44,122155.0,63.237,63.3594,63.2283,63.3332,122155.0
2019-07-23 10:50:00,72.43,72.55,72.4,72.41,155733.0,63.3245,63.4294,63.2982,63.307,155733.0
2019-07-23 11:00:00,72.4,72.41,72.21,72.28,49765.0,63.2982,63.307,63.1321,63.1933,49765.0
2019-07-23 11:10:00,72.28,72.37,72.2,72.37,75589.0,63.1933,63.272,63.1234,63.272,75589.0
2019-07-23 11:20:00,72.37,72.4,72.24,72.29,46769.0,63.272,63.2982,63.1584,63.2021,46769.0
2019-07-23 11:30:00,72.29,72.3,72.12,72.17,49196.0,63.2021,63.2108,63.0534,63.0972,49196.0
2019-07-23 11:40:00,72.17,72.32,72.12,72.27,50116.0,63.0972,63.2283,63.0534,63.1846,50116.0
2019-07-23 11:50:00,72.28,72.32,72.26,72.3,42148.0,63.1933,63.2283,63.1758,63.2108,42148.0
2019-07-23 12:00:00,72.29,72.41,72.25,72.4,37646.0,63.2021,63.307,63.1671,63.2982,37646.0
2019-07-23 12:10:00,72.4,72.41,72.28,72.32,46756.0,63.2982,63.307,63.1933,63.2283,46756.0
2019-07-23 12:20:00,72.33,72.38,72.27,72.27,43196.0,63.237,63.2808,63.1846,63.1846,43196.0
2019-07-23 12:30:00,72.28,72.3,72.24,72.25,37864.0,63.1933,63.2108,63.1584,63.1671,37864.0
2019-07-23 12:40:00,72.26,72.39,72.24,72.39,31365.0,63.1758,63.2895,63.1584,63.2895,31365.0
2019-07-23 12:50:00,72.4,72.41,72.29,72.29,55269.0,63.2982,63.307,63.2021,63.2021,55269.0
2019-07-23 13:00:00,72.29,72.29,72.14,72.14,73070.0,63.2021,63.2021,63.0709,63.0709,73070.0
2019-07-23 13:10:00,72.14,72.21,72.13,72.16,62531.0,63.0709,63.1321,63.0622,63.0884,62531.0
2019-07-23 13:20:00,72.17,72.2,72.1,72.16,68921.0,63.0972,63.1234,63.036,63.0884,68921.0
2019-07-23 13:30:00,72.16,72.17,72.13,72.14,70734.0,63.0884,63.0972,63.0622,63.0709,70734.0
2019-07-23 13:40:00,72.14,72.29,72.13,72.2,77482.0,63.0709,63.2021,63.0622,63.1234,77482.0
2019-07-23 13:50:00,72.19,72.23,72.12,72.22,104782.0,63.1146,63.1496,63.0534,63.1409,104782.0
2019-07-23 14:00:00,72.21,72.24,72.16,72.19,39207.0,63.1321,63.1584,63.0884,63.1146,39207.0
2019-07-23 14:10:00,72.19,72.23,72.1,72.11,91264.0,63.1146,63.1496,63.036,63.0447,91264.0
2019-07-23 14:20:00,72.12,72.25,72.12,72.25,36460.0,63.0534,63.1671,63.0534,63.1671,36460.0
2019-07-23 14:30:00,72.25,72.28,72.19,72.23,35777.0,63.1671,63.1933,63.1146,63.1496,35777.0
2019-07-23 14:40:00,72.23,72.24,72.14,72.17,51446.0,63.1496,63.1584,63.0709,63.0972,51446.0
2019-07-23 14:50:00,72.17,72.22,72.16,72.2,46231.0,63.0972,63.1409,63.0884,63.1234,46231.0
2019-07-23 15:00:00,72.21,72.25,72.17,72.24,52245.0,63.1321,63.1671,63.0972,63.1584,52245.0
2019-07-23 15:10:00,72.24,72.29,72.19,72.2,61502.0,63.1584,63.2021,63.1146,63.1234,61502.0
2019-07-23 15:20:00,72.19,72.25,72.17,72.23,73096.0,63.1146,63.1671,63.0972,63.1496,73096.0
2019-07-23 15:30:00,72.23,72.32,72.22,72.31,121863.0,63.1496,63.2283,63.1409,63.2196,121863.0
2019-07-23 15:40:00,72.3,72.35,72.26,72.27,108835.0,63.2108,63.2545,63.1758,63.1846,108835.0
2019-07-23 15:50:00,72.27,72.37,72.24,72.27,265803.0,63.1846,63.272,63.1584,63.1846,265803.0
2019-07-24 09:30:00,71.84,72.32,71.71,71.74,203444.0,62.8086,63.2283,62.695,62.7212,203444.0
2019-07-24 09:40:00,71.74,71.95,71.62,71.81,81360.0,62.7212,62.9048,62.6163,62.7824,81360.0
2019-07-24 09:50:00,71.82,72.05,71.8,71.99,73254.0,62.7912,62.9922,62.7737,62.9398,73254.0
2019-07-24 10:00:00,71.99,72.09,71.92,72.0,59211.0,62.9398,63.0272,62.8786,62.9485,59211.0
2019-07-24 10:10:00,72.01,72.07,71.87,71.92,55767.0,62.9573,63.0097,62.8349,62.8786,55767.0
2019-07-24 10:20:00,71.91,72.02,71.83,71.83,60019.0,62.8698,62.966,62.7999,62.7999,60019.0
2019-07-24 10:30:00,71.84,71.86,71.78,71.83,59970.0,62.8086,62.8261,62.7562,62.7999,59970.0
2019-07-24 10:40:00,71.83,71.89,71.77,71.8,54020.0,62.7999,62.8524,62.7474,62.7737,54020.0
2019-07-24 10:50:00,71.8,71.81,71.68,71.75,58850.0,62.7737,62.7824,62.6688,62.73,58850.0
2019-07-24 11:00:00,71.76,71.82,71.73,71.75,57925.0,62.7387,62.7912,62.7125,62.73,57925.0
2019-07-24 11:10:00,71.75,71.81,71.73,71.81,42266.0,62.73,62.7824,62.7125,62.7824,42266.0
2019-07-24 11:20:00,71.81,71.83,71.72,71.8,25578.0,62.7824,62.7999,62.7037,62.7737,25578.0
2019-07-24 11:30:00,71.8,71.88,71.79,71.82,57382.0,62.7737,62.8436,62.7649,62.7912,57382.0
2019-07-24 11:40:00,71.83,71.92,71.81,71.82,55310.0,62.7999,62.8786,62.7824,62.7912,55310.0
2019-07-24 11:50:00,71.83,71.84,71.56,71.56,40598.0,62.7999,62.8086,62.5638,62.5638,40598.0
2019-07-24 12:00:00,71.56,71.62,71.55,71.62,24426.0,62.5638,62.6163,62.5551,62.6163,24426.0
2019-07-24 12:10:00,71.62,71.66,71.56,71.57,29335.0,62.6163,62.6513,62.5638,62.5726,29335.0
2019-07-24 12:20:00,71.57,71.67,71.57,71.64,42160.0,62.5726,62.66,62.5726,62.6338,42160.0
2019-07-24 12:30:00,71.63,71.63,71.58,71.58,21175.0,62.625,62.625,62.5813,62.5813,21175.0
2019-07-24 12:40:00,71.59,71.62,71.58,71.59,28230.0,62.5901,62.6163,62.5813,62.5901,28230.0
2019-07-24 12:50:00,71.6,71.63,71.58,71.62,39299.0,62.5988,62.625,62.5813,62.6163,39299.0
2019-07-24 13:00:00,71.62,71.68,71.6,71.63,18762.0,62.6163,62.6688,62.5988,62.625,18762.0
2019-07-24 13:10:00,71.62,71.62,71.55,71.56,24441.0,62.6163,62.6163,62.5551,62.5638,24441.0
2019-07-24 13:20:00,71.56,71.6,71.53,71.55,23711.0,62.5638,62.5988,62.5376,62.5551,23711.0
2019-07-24 13:30:00,71.55,71.58,71.52,71.54,26783.0,62.5551,62.5813,62.5289,62.5464,26783.0
2019-07-24 13:40:00,71.55,71.6,71.5,71.6,23182.0,62.5551,62.5988,62.5114,62.5988,23182.0
2019-07-24 13:50:00,71.62,71.68,71.6,71.6,33602.0,62.6163,62.6688,62.5988,62.5988,33602.0
2019-07-24 14:00:00,71.62,71.66,71.58,71.59,19232.0,62.6163,62.6513,62.5813,62.5901,19232.0
2019-07-24 14:10:00,71.58,71.64,71.57,71.62,29896.0,62.5813,62.6338,62.5726,62.6163,29896.0
2019-07-24 14:20:00,71.62,71.63,71.58,71.58,25344.0,62.6163,62.625,62.5813,62.5813,25344.0
2019-07-24 14:30:00,71.58,71.61,71.52,71.52,16346.0,62.5813,62.6076,62.5289,62.5289,16346.0
2019-07-24 14:40:00,71.53,71.54,71.44,71.45,31980.0,62.5376,62.5464,62.4589,62.4677,31980.0
2019-07-24 14:50:00,71.46,71.52,71.44,71.52,24649.0,62.4764,62.5289,62.4589,62.5289,24649.0
2019-07-24 15:00:00,71.53,71.53,71.49,71.52,30741.0,62.5376,62.5376,62.5026,62.5289,30741.0
2019-07-24 15:10:00,71.52,71.63,71.5,71.54,61508.0,62.5289,62.625,62.5114,62.5464,61508.0
2019-07-24 15:20:00,71.54,71.55,71.49,71.55,26936.0,62.5464,62.5551,62.5026,62.5551,26936.0
2019-07-24 15:30:00,71.55,71.58,71.53,71.58,75479.0,62.5551,62.5813,62.5376,62.5813,75479.0
2019-07-24 15:40:00,71.58,71.61,71.47,71.48,88391.0,62.5813,62.6076,62.4852,62.4939,88391.0
2019-07-24 15:50:00,71.48,71.5,71.22,71.29,568225.0,62.4939,62.5114,62.2666,62.3278,568225.0
2019-07-25 09:30:00,71.13,71.8,71.13,71.73,146859.0,62.1879,62.7737,62.1879,62.7125,146859.0
2019-07-25 09:40:00,71.73,71.93,71.7,71.76,96107.0,62.7125,62.8873,62.6862,62.7387,96107.0
2019-07-25 09:50:00,71.75,71.87,71.72,71.74,128152.0,62.73,62.8349,62.7037,62.7212,128152.0
2019-07-25 10:00:00,71.74,71.91,71.63,71.87,94513.0,62.7212,62.8698,62.625,62.8349,94513.0
2019-07-25 10:10:00,71.87,71.93,71.84,71.9,92103.0,62.8349,62.8873,62.8086,62.8611,92103.0
2019-07-25 10:20:00,71.9,71.99,71.85,71.98,100036.0,62.8611,62.9398,62.8174,62.931,100036.0
2019-07-25 10:30:00,72.0,72.0,71.82,71.91,113677.0,62.9485,62.9485,62.7912,62.8698,113677.0
2019-07-25 10:40:00,71.91,72.04,71.87,72.01,88210.0,62.8698,62.9835,62.8349,62.9573,88210.0
2019-07-25 10:50:00,72.01,72.16,72.0,72.12,82425.0,62.9573,63.0884,62.9485,63.0534,82425.0
2019-07-25 11:00:00,72.12,72.22,72.09,72.1,72764.0,63.0534,63.1409,63.0272,63.036,72764.0
2019-07-25 11:10:00,72.09,72.11,72.03,72.07,86367.0,63.0272,63.0447,62.9748,63.0097,86367.0
2019-07-25 11:20:00,72.07,72.2,72.05,72.18,71196.0,63.0097,63.1234,62.9922,63.1059,71196.0
2019-07-25 11:30:00,72.17,72.18,72.02,72.03,58663.0,63.0972,63.1059,62.966,62.9748,58663.0
2019-07-25 11:40:00,72.03,72.04,71.83,71.87,64893.0,62.9748,62.9835,62.7999,62.8349,64893.0
2019-07-25 11:50:00,71.86,71.86,71.71,71.75,70964.0,62.8261,62.8261,62.695,62.73,70964.0
2019-07-25 12:00:00,71.74,71.74,71.63,71.66,46883.0,62.7212,62.7212,62.625,62.6513,46883.0
2019-07-25 12:10:00,71.65,71.66,71.49,71.56,55010.0,62.6425,62.6513,62.5026,62.5638,55010.0
2019-07-25 12:20:00,71.56,71.6,71.5,71.54,57100.0,62.5638,62.5988,62.5114,62.5464,57100.0
2019-07-25 12:30:00,71.54,71.55,71.4,71.4,53683.0,62.5464,62.5551,62.424,62.424,53683.0
2019-07-25 12:40:00,71.39,71.47,71.32,71.42,51350.0,62.4152,62.4852,62.354,62.4414,51350.0
2019-07-25 12:50:00,71.42,71.51,71.36,71.49,55471.0,62.4414,62.5201,62.389,62.5026,55471.0
2019-07-25 13:00:00,71.48,71.51,71.42,71.48,51754.0,62.4939,62.5201,62.4414,62.4939,51754.0
2019-07-25 13:10:00,71.48,71.68,71.47,71.66,60824.0,62.4939,62.6688,62.4852,62.6513,60824.0
2019-07-25 13:20:00,71.65,71.73,71.59,71.72,47577.0,62.6425,62.7125,62.5901,62.7037,47577.0
2019-07-25 13:30:00,71.73,71.77,71.69,71.77,38549.0,62.7125,62.7474,62.6775,62.7474,38549.0
2019-07-25 13:40:00,71.77,71.91,71.77,71.88,47364.0,62.7474,62.8698,62.7474,62.8436,47364.0
2019-07-25 13:50:00,71.89,71.91,71.8,71.89,68107.0,62.8524,62.8698,62.7737,62.8524,68107.0
2019-07-25 14:00:00,71.89,71.91,71.78,71.85,72213.0,62.8524,62.8698,62.7562,62.8174,72213.0
2019-07-25 14:10:00,71.86,72.06,71.85,72.05,53469.0,62.8261,63.001,62.8174,62.9922,53469.0
2019-07-25 14:20:00,72.04,72.13,72.01,72.12,59314.0,62.9835,63.0622,62.9573,63.0534,59314.0
2019-07-25 14:30:00,72.11,72.17,72.06,72.17,68911.0,63.0447,63.0972,63.001,63.0972,68911.0
2019-07-25 14:40:00,72.16,72.22,72.07,72.11,66496.0,63.0884,63.1409,63.0097,63.0447,66496.0
2019-07-25 14:50:00,72.11,72.12,72.07,72.08,78720.0,63.0447,63.0534,63.0097,63.0185,78720.0
2019-07-25 15:00:00,72.07,72.11,71.9,72.01,98094.0,63.0097,63.0447,62.8611,62.9573,98094.0
2019-07-25 15:10:00,72.01,72.11,71.99,72.08,87465.0,62.9573,63.0447,62.9398,63.0185,87465.0
2019-07-25 15:20:00,72.09,72.12,72.04,72.05,102141.0,63.0272,63.0534,62.9835,62.9922,102141.0
2019-07-25 15:30:00,72.05,72.07,71.85,71.87,120839.0,62.9922,63.0097,62.8174,62.8349,120839.0
2019-07-25 15:40:00,71.87,71.99,71.85,71.95,131653.0,62.8349,62.9398,62.8174,62.9048,131653.0
2019-07-25 15:50:00,71.94,72.05,71.86,72.01,477873.0,62.8961,62.9922,62.8261,62.9573,477873.0
2019-07-26 09:30:00,71.96,72.54,71.79,72.48,171768.0,62.9136,63.4206,62.7649,63.3682,171768.0
2019-07-26 09:40:00,72.45,72.52,71.99,72.01,105560.0,63.342,63.4032,62.9398,62.9573,105560.0
2019-07-26 09:50:00,72.0,72.05,71.89,72.0,64070.0,62.9485,62.9922,62.8524,62.9485,64070.0
2019-07-26 10:00:00,71.98,72.16,71.85,72.11,100671.0,62.931,63.0884,62.8174,63.0447,100671.0
2019-07-26 10:10:00,72.12,72.21,72.03,72.09,104394.0,63.0534,63.1321,62.9748,63.0272,104394.0
2019-07-26 10:20:00,72.1,72.62,72.08,72.62,181319.0,63.036,63.4906,63.0185,63.4906,181319.0
2019-07-26 10:30:00,72.62,72.71,72.51,72.61,69220.0,63.4906,63.5693,63.3944,63.4818,69220.0
2019-07-26 10:40:00,72.6,72.62,72.54,72.59,48289.0,63.4731,63.4906,63.4206,63.4644,48289.0
2019-07-26 10:50:00,72.59,72.59,72.4,72.42,52053.0,63.4644,63.4644,63.2982,63.3157,52053.0
2019-07-26 11:00:00,72.42,72.58,72.4,72.58,61364.0,63.3157,63.4556,63.2982,63.4556,61364.0
2019-07-26 11:10:00,72.58,72.87,72.56,72.81,110642.0,63.4556,63.7091,63.4381,63.6567,110642.0
2019-07-26 11:20:00,72.84,73.04,72.79,73.03,94919.0,63.6829,63.8578,63.6392,63.849,94919.0
2019-07-26 11:30:00,73.03,73.05,72.91,73.0,60349.0,63.849,63.8665,63.7441,63.8228,60349.0
2019-07-26 11:40:00,73.01,73.01,72.78,72.95,93768.0,63.8315,63.8315,63.6305,63.7791,93768.0
2019-07-26 11:50:00,72.95,73.09,72.94,73.0,73998.0,63.7791,63.9015,63.7703,63.8228,73998.0
2019-07-26 12:00:00,73.0,73.16,72.98,73.1,51923.0,63.8228,63.9627,63.8053,63.9102,51923.0
2019-07-26 12:10:00,73.11,73.27,73.11,73.23,58561.0,63.919,64.0589,63.919,64.0239,58561.0
2019-07-26 12:20:00,73.23,73.32,73.19,73.23,61104.0,64.0239,64.1026,63.9889,64.0239,61104.0
2019-07-26 12:30:00,73.22,73.25,73.09,73.11,53137.0,64.0151,64.0414,63.9015,63.919,53137.0
2019-07-26 12:40:00,73.1,73.24,73.09,73.23,35346.0,63.9102,64.0326,63.9015,64.0239,35346.0
2019-07-26 12:50:00,73.23,73.33,73.19,73.32,49594.0,64.0239,64.1113,63.9889,64.1026,49594.0
2019-07-26 13:00:00,73.32,73.39,73.3,73.35,43014.0,64.1026,64.1638,64.0851,64.1288,43014.0
2019-07-26 13:10:00,73.36,73.42,73.33,73.41,34405.0,64.1375,64.19,64.1113,64.1813,34405.0
2019-07-26 13:20:00,73.41,73.42,73.36,73.37,45380.0,64.1813,64.19,64.1375,64.1463,45380.0
2019-07-26 13:30:00,73.37,73.39,73.25,73.36,37022.0,64.1463,64.1638,64.0414,64.1375,37022.0
2019-07-26 13:40:00,73.37,73.39,73.32,73.37,31795.0,64.1463,64.1638,64.1026,64.1463,31795.0
2019-07-26 13:50:00,73.36,73.43,73.33,73.43,30856.0,64.1375,64.1987,64.1113,64.1987,30856.0
2019-07-26 14:00:00,73.44,73.44,73.29,73.39,39673.0,64.2075,64.2075,64.0763,64.1638,39673.0
2019-07-26 14:10:00,73.39,73.42,73.36,73.37,35965.0,64.1638,64.19,64.1375,64.1463,35965.0
2019-07-26 14:20:00,73.36,73.47,73.34,73.47,40540.0,64.1375,64.2337,64.1201,64.2337,40540.0
2019-07-26 14:30:00,73.46,73.54,73.44,73.53,40726.0,64.225,64.2949,64.2075,64.2862,40726.0
2019-07-26 14:40:00,73.54,73.57,73.49,73.52,44956.0,64.2949,64.3211,64.2512,64.2774,44956.0
2019-07-26 14:50:00,73.52,73.6,73.47,73.55,49984.0,64.2774,64.3474,64.2337,64.3037,49984.0
2019-07-26 15:00:00,73.55,73.62,73.53,73.55,48604.0,64.3037,64.3649,64.2862,64.3037,48604.0
2019-07-26 15:10:00,73.56,73.67,73.55,73.64,59848.0,64.3124,64.4086,64.3037,64.3823,59848.0
2019-07-26 15:20:00,73.64,73.69,73.56,73.6,80267.0,64.3823,64.4261,64.3124,64.3474,80267.0
2019-07-26 15:30:00,73.59,73.64,73.5,73.58,109236.0,64.3386,64.3823,64.2599,64.3299,109236.0
2019-07-26 15:40:00,73.58,73.7,73.46,73.7,158978.0,64.3299,64.4348,64.225,64.4348,158978.0
2019-07-26 15:50:00,73.69,73.78,73.65,73.69,435165.0,64.4261,64.5047,64.3911,64.4261,435165.0
2019-07-29 09:30:00,73.78,74.27,73.72,74.27,158830.0,64.5047,64.9331,64.4523,64.9331,158830.0
2019-07-29 09:40:00,74.27,74.59,74.26,74.58,133282.0,64.9331,65.2129,64.9244,65.2042,133282.0
2019-07-29 09:50:00,74.58,74.74,74.45,74.64,131561.0,65.2042,65.3441,65.0905,65.2566,131561.0
2019-07-29 10:00:00,74.65,74.89,74.65,74.89,109536.0,65.2654,65.4752,65.2654,65.4752,109536.0
2019-07-29 10:10:00,74.88,75.32,74.83,75.25,416069.0,65.4665,65.8511,65.4227,65.7899,416069.0
2019-07-29 10:20:00,75.23,75.38,75.18,75.31,87884.0,65.7725,65.9036,65.7287,65.8424,87884.0
2019-07-29 10:30:00,75.31,75.49,75.29,75.48,57941.0,65.8424,65.9998,65.8249,65.991,57941.0
2019-07-29 10:40:00,75.47,75.49,75.11,75.11,78501.0,65.9823,65.9998,65.6675,65.6675,78501.0
2019-07-29 10:50:00,75.12,75.3,75.11,75.23,94960.0,65.6763,65.8337,65.6675,65.7725,94960.0
2019-07-29 11:00:00,75.22,75.22,75.08,75.1,82083.0,65.7637,65.7637,65.6413,65.6588,82083.0
2019-07-29 11:10:00,75.1,75.12,74.92,74.98,86833.0,65.6588,65.6763,65.5014,65.5539,86833.0
2019-07-29 11:20:00,74.99,75.0,74.94,74.96,41786.0,65.5626,65.5714,65.5189,65.5364,41786.0
2019-07-29 11:30:00,74.96,75.0,74.87,75.0,59338.0,65.5364,65.5714,65.4577,65.5714,59338.0
2019-07-29 11:40:00,74.99,75.15,74.99,75.13,167111.0,65.5626,65.7025,65.5626,65.685,167111.0
2019-07-29 11:50:00,75.13,75.14,74.91,74.92,74460.0,65.685,65.6938,65.4927,65.5014,74460.0
2019-07-29 12:00:00,74.93,75.08,74.9,75.05,125795.0,65.5102,65.6413,65.4839,65.6151,125795.0
2019-07-29 12:10:00,75.04,75.23,75.04,75.21,74040.0,65.6063,65.7725,65.6063,65.755,74040.0
2019-07-29 12:20:00,75.22,75.3,75.16,75.28,81600.0,65.7637,65.8337,65.7113,65.8162,81600.0
2019-07-29 12:30:00,75.28,75.28,75.12,75.15,29360.0,65.8162,65.8162,65.6763,65.7025,29360.0
2019-07-29 12:40:00,75.14,75.15,74.97,75.05,46990.0,65.6938,65.7025,65.5451,65.6151,46990.0
2019-07-29 12:50:00,75.05,75.14,75.04,75.13,32274.0,65.6151,65.6938,65.6063,65.685,32274.0
2019-07-29 13:00:00,75.13,75.16,75.05,75.11,61949.0,65.685,65.7113,65.6151,65.6675,61949.0
2019-07-29 13:10:00,75.1,75.24,75.1,75.23,130351.0,65.6588,65.7812,65.6588,65.7725,130351.0
2019-07-29 13:20:00,75.23,75.3,75.16,75.19,50749.0,65.7725,65.8337,65.7113,65.7375,50749.0
2019-07-29 13:30:00,75.19,75.2,75.09,75.14,20953.0,65.7375,65.7462,65.6501,65.6938,20953.0
2019-07-29 13:40:00,75.15,75.25,75.14,75.25,29886.0,65.7025,65.7899,65.6938,65.7899,29886.0
2019-07-29 13:50:00,75.24,75.26,75.18,75.2,24346.0,65.7812,65.7987,65.7287,65.7462,24346.0
2019-07-29 14:00:00,75.2,75.25,75.07,75.14,70577.0,65.7462,65.7899,65.6326,65.6938,70577.0
2019-07-29 14:10:00,75.13,75.24,75.12,75.19,37177.0,65.685,65.7812,65.6763,65.7375,37177.0
2019-07-29 14:20:00,75.19,75.3,75.19,75.28,50729.0,65.7375,65.8337,65.7375,65.8162,50729.0
2019-07-29 14:30:00,75.28,75.35,75.25,75.32,86621.0,65.8162,65.8774,65.7899,65.8511,86621.0
2019-07-29 14:40:00,75.32,75.38,75.28,75.37,41126.0,65.8511,65.9036,65.8162,65.8949,41126.0
2019-07-29 14:50:00,75.38,75.44,75.37,75.4,35634.0,65.9036,65.9561,65.8949,65.9211,35634.0
2019-07-29 15:00:00,75.4,75.44,75.35,75.41,44749.0,65.9211,65.9561,65.8774,65.9298,44749.0
2019-07-29 15:10:00,75.42,75.42,75.26,75.29,62832.0,65.9386,65.9386,65.7987,65.8249,62832.0
2019-07-29 15:20:00,75.3,75.36,75.25,75.34,52796.0,65.8337,65.8861,65.7899,65.8686,52796.0
2019-07-29 15:30:00,75.34,75.4,75.31,75.39,109477.0,65.8686,65.9211,65.8424,65.9123,109477.0
2019-07-29 15:40:00,75.38,75.49,75.37,75.49,144761.0,65.9036,65.9998,65.8949,65.9998,144761.0
2019-07-29 15:50:00,75.48,75.67,75.46,75.57,394050.0,65.991,66.1571,65.9735,66.0697,394050.0
2019-07-30 09:30:00,75.51,76.41,75.42,75.81,347414.0,66.0173,66.8041,65.9386,66.2795,347414.0
2019-07-30 09:40:00,75.82,75.83,75.57,75.77,92832.0,66.2883,66.297,66.0697,66.2446,92832.0
2019-07-30 09:50:00,75.74,75.75,75.43,75.44,170825.0,66.2183,66.2271,65.9473,65.9561,170825.0
2019-07-30 10:00:00,75.42,75.69,75.41,75.61,130536.0,65.9386,66.1746,65.9298,66.1047,130536.0
2019-07-30 10:10:00,75.61,75.63,75.46,75.58,47011.0,66.1047,66.1222,65.9735,66.0785,47011.0
2019-07-30 10:20:00,75.56,75.58,75.37,75.56,46407.0,66.061,66.0785,65.8949,66.061,46407.0
2019-07-30 10:30:00,75.54,75.59,75.31,75.5,81703.0,66.0435,66.0872,65.8424,66.0085,81703.0
2019-07-30 10:40:00,75.52,75.62,75.4,75.56,120865.0,66.026,66.1134,65.9211,66.061,120865.0
2019-07-30 10:50:00,75.55,75.61,75.46,75.5,47783.0,66.0522,66.1047,65.9735,66.0085,47783.0
2019-07-30 11:00:00,75.51,75.57,75.44,75.44,52670.0,66.0173,66.0697,65.9561,65.9561,52670.0
2019-07-30 11:10:00,75.44,75.45,75.28,75.3,55856.0,65.9561,65.9648,65.8162,65.8337,55856.0
2019-07-30 11:20:00,75.29,75.44,75.28,75.42,58811.0,65.8249,65.9561,65.8162,65.9386,58811.0
2019-07-30 11:30:00,75.42,75.48,75.32,75.36,30061.0,65.9386,65.991,65.8511,65.8861,30061.0
2019-07-30 11:40:00,75.37,75.38,75.27,75.31,28200.0,65.8949,65.9036,65.8074,65.8424,28200.0
2019-07-30 11:50:00,75.31,75.37,75.23,75.34,76747.0,65.8424,65.8949,65.7725,65.8686,76747.0
2019-07-30 12:00:00,75.34,75.41,75.16,75.22,101660.0,65.8686,65.9298,65.7113,65.7637,101660.0
2019-07-30 12:10:00,75.21,75.24,75.09,75.14,93512.0,65.755,65.7812,65.6501,65.6938,93512.0
2019-07-30 12:20:00,75.16,75.21,75.08,75.12,69249.0,65.7113,65.755,65.6413,65.6763,69249.0
2019-07-30 12:30:00,75.13,75.13,75.01,75.1,57201.0,65.685,65.685,65.5801,65.6588,57201.0
2019-07-30 12:40:00,75.1,75.12,75.01,75.02,53917.0,65.6588,65.6763,65.5801,65.5889,53917.0
2019-07-30 12:50:00,75.02,75.05,74.9,75.04,140880.0,65.5889,65.6151,65.4839,65.6063,140880.0
2019-07-30 13:00:00,75.05,75.18,75.05,75.1,34962.0,65.6151,65.7287,65.6151,65.6588,34962.0
2019-07-30 13:10:00,75.11,75.12,75.03,75.05,37378.0,65.6675,65.6763,65.5976,65.6151,37378.0
2019-07-30 13:20:00,75.06,75.19,75.05,75.11,46141.0,65.6238,65.7375,65.6151,65.6675,46141.0
2019-07-30 13:30:00,75.12,75.16,74.99,75.0,35343.0,65.6763,65.7113,65.5626,65.5714,35343.0
2019-07-30 13:40:00,75.0,75.02,74.97,74.98,34387.0,65.5714,65.5889,65.5451,65.5539,34387.0
2019-07-30 13:50:00,75.0,75.05,74.98,75.0,32409.0,65.5714,65.6151,65.5539,65.5714,32409.0
2019-07-30 14:00:00,75.0,75.07,74.97,75.05,37418.0,65.5714,65.6326,65.5451,65.6151,37418.0
2019-07-30 14:10:00,75.05,75.07,74.94,74.97,43568.0,65.6151,65.6326,65.5189,65.5451,43568.0
2019-07-30 14:20:00,74.97,75.03,74.92,75.0,99885.0,65.5451,65.5976,65.5014,65.5714,99885.0
2019-07-30 14:30:00,74.99,75.09,74.97,75.08,31105.0,65.5626,65.6501,65.5451,65.6413,31105.0
2019-07-30 14:40:00,75.09,75.13,75.01,75.12,53049.0,65.6501,65.685,65.5801,65.6763,53049.0
2019-07-30 14:50:00,75.13,75.3,75.13,75.28,132961.0,65.685,65.8337,65.685,65.8162,132961.0
2019-07-30 15:00:00,75.29,75.3,75.07,75.12,99518.0,65.8249,65.8337,65.6326,65.6763,99518.0
2019-07-30 15:10:00,75.13,75.13,75.02,75.02,74137.0,65.685,65.685,65.5889,65.5889,74137.0
2019-07-30 15:20:00,75.03,75.03,74.82,74.84,64911.0,65.5976,65.5976,65.414,65.4315,64911.0
2019-07-30 15:30:00,74.84,74.96,74.78,74.8,86159.0,65.4315,65.5364,65.379,65.3965,86159.0
2019-07-30 15:40:00,74.8,74.8,74.55,74.59,191228.0,65.3965,65.3965,65.1779,65.2129,191228.0
2019-07-30 15:50:00,74.59,74.74,74.42,74.74,425944.0,65.2129,65.3441,65.0643,65.3441,425944.0
2019-07-31 09:30:00,74.59,74.93,74.03,74.31,152583.0,65.2129,65.5102,64.7233,64.9681,152583.0
2019-07-31 09:40:00,74.34,74.44,73.97,74.01,76248.0,64.9943,65.0818,64.6709,64.7058,76248.0
2019-07-31 09:50:00,74.02,74.18,73.95,74.04,72534.0,64.7146,64.8545,64.6534,64.7321,72534.0
2019-07-31 10:00:00,74.05,74.09,73.71,73.73,56883.0,64.7408,64.7758,64.4435,64.461,56883.0
2019-07-31 10:10:00,73.72,73.73,73.41,73.42,119862.0,64.4523,64.461,64.1813,64.19,119862.0
2019-07-31 10:20:00,73.42,73.51,73.23,73.33,216606.0,64.19,64.2687,64.0239,64.1113,216606.0
2019-07-31 10:30:00,73.32,73.39,73.17,73.17,103413.0,64.1026,64.1638,63.9714,63.9714,103413.0
2019-07-31 10:40:00,73.18,73.28,72.99,73.11,94190.0,63.9802,64.0676,63.8141,63.919,94190.0
2019-07-31 10:50:00,73.12,73.15,72.87,72.97,82896.0,63.9277,63.9539,63.7091,63.7966,82896.0
2019-07-31 11:00:00,72.97,73.05,72.86,72.9,58320.0,63.7966,63.8665,63.7004,63.7354,58320.0
2019-07-31 11:10:00,72.9,72.94,72.79,72.89,78601.0,63.7354,63.7703,63.6392,63.7266,78601.0
2019-07-31 11:20:00,72.9,72.97,72.78,72.8,66665.0,63.7354,63.7966,63.6305,63.6479,66665.0
2019-07-31 11:30:00,72.8,72.83,72.52,72.59,63802.0,63.6479,63.6742,63.4032,63.4644,63802.0
2019-07-31 11:40:00,72.59,72.69,72.57,72.66,119789.0,63.4644,63.5518,63.4469,63.5255,119789.0
2019-07-31 11:50:00,72.65,72.76,72.56,72.68,73200.0,63.5168,63.613,63.4381,63.543,73200.0
2019-07-31 12:00:00,72.69,72.69,72.56,72.63,64396.0,63.5518,63.5518,63.4381,63.4993,64396.0
2019-07-31 12:10:00,72.65,72.73,72.6,72.73,35221.0,63.5168,63.5867,63.4731,63.5867,35221.0
2019-07-31 12:20:00,72.72,72.77,72.7,72.75,32562.0,63.578,63.6217,63.5605,63.6042,32562.0
2019-07-31 12:30:00,72.75,72.75,72.66,72.67,35255.0,63.6042,63.6042,63.5255,63.5343,35255.0
2019-07-31 12:40:00,72.66,72.74,72.65,72.68,38517.0,63.5255,63.5955,63.5168,63.543,38517.0
2019-07-31 12:50:00,72.69,72.7,72.63,72.67,24580.0,63.5518,63.5605,63.4993,63.5343,24580.0
2019-07-31 13:00:00,72.67,72.7,72.63,72.67,48478.0,63.5343,63.5605,63.4993,63.5343,48478.0
2019-07-31 13:10:00,72.67,72.83,72.67,72.76,32964.0,63.5343,63.6742,63.5343,63.613,32964.0
2019-07-31 13:20:00,72.75,72.82,72.72,72.72,33831.0,63.6042,63.6654,63.578,63.578,33831.0
2019-07-31 13:30:00,72.72,72.72,72.57,72.62,58025.0,63.578,63.578,63.4469,63.4906,58025.0
2019-07-31 13:40:00,72.62,72.66,72.53,72.59,61063.0,63.4906,63.5255,63.4119,63.4644,61063.0
2019-07-31 13:50:00,72.58,72.6,72.5,72.6,58314.0,63.4556,63.4731,63.3857,63.4731,58314.0
2019-07-31 14:00:00,72.61,72.62,72.22,72.4,88788.0,63.4818,63.4906,63.1409,63.2982,88788.0
2019-07-31 14:10:00,72.39,72.49,72.34,72.46,57548.0,63.2895,63.3769,63.2458,63.3507,57548.0
2019-07-31 14:20:00,72.45,72.53,72.42,72.52,37328.0,63.342,63.4119,63.3157,63.4032,37328.0
2019-07-31 14:30:00,72.52,72.55,72.1,72.13,55342.0,63.4032,63.4294,63.036,63.0622,55342.0
2019-07-31 14:40:00,72.11,72.18,71.78,71.8,100195.0,63.0447,63.1059,62.7562,62.7737,100195.0
2019-07-31 14:50:00,71.78,71.95,71.35,71.93,111589.0,62.7562,62.9048,62.3802,62.8873,111589.0
2019-07-31 15:00:00,71.92,72.31,71.79,72.21,135408.0,62.8786,63.2196,62.7649,63.1321,135408.0
2019-07-31 15:10:00,72.21,72.27,72.05,72.25,96485.0,63.1321,63.1846,62.9922,63.1671,96485.0
2019-07-31 15:20:00,72.25,72.35,72.19,72.2,77089.0,63.1671,63.2545,63.1146,63.1234,77089.0
2019-07-31 15:30:00,72.19,72.19,72.03,72.13,191918.0,63.1146,63.1146,62.9748,63.0622,191918.0
2019-07-31 15:40:00,72.13,72.25,72.02,72.06,167960.0,63.0622,63.1671,62.966,63.001,167960.0
2019-07-31 15:50:00,72.04,72.04,71.6,71.69,521641.0,62.9835,62.9835,62.5988,62.6775,521641.0
2019-08-01 09:30:00,71.63,72.04,71.33,72.04,190293.0,62.625,62.9835,62.3628,62.9835,190293.0
2019-08-01 09:40:00,72.06,72.13,71.63,71.74,83062.0,63.001,63.0622,62.625,62.7212,83062.0
2019-08-01 09:50:00,71.77,71.84,71.5,71.67,60715.0,62.7474,62.8086,62.5114,62.66,60715.0
2019-08-01 10:00:00,71.63,71.73,71.39,71.71,64762.0,62.625,62.7125,62.4152,62.695,64762.0
2019-08-01 10:10:00,71.72,71.75,71.5,71.66,48062.0,62.7037,62.73,62.5114,62.6513,48062.0
2019-08-01 10:20:00,71.67,71.94,71.63,71.92,80472.0,62.66,62.8961,62.625,62.8786,80472.0
2019-08-01 10:30:00,71.94,72.09,71.89,71.98,51922.0,62.8961,63.0272,62.8524,62.931,51922.0
2019-08-01 10:40:00,71.98,72.29,71.93,72.18,66542.0,62.931,63.2021,62.8873,63.1059,66542.0
2019-08-01 10:50:00,72.17,72.25,72.04,72.08,56814.0,63.0972,63.1671,62.9835,63.0185,56814.0
2019-08-01 11:00:00,72.09,72.37,72.08,72.35,85948.0,63.0272,63.272,63.0185,63.2545,85948.0
2019-08-01 11:10:00,72.36,72.37,72.16,72.21,77149.0,63.2633,63.272,63.0884,63.1321,77149.0
2019-08-01 11:20:00,72.2,72.36,72.2,72.35,51108.0,63.1234,63.2633,63.1234,63.2545,51108.0
2019-08-01 11:30:00,72.35,72.47,72.29,72.4,44424.0,63.2545,63.3594,63.2021,63.2982,44424.0
2019-08-01 11:40:00,72.4,72.44,72.29,72.29,55611.0,63.2982,63.3332,63.2021,63.2021,55611.0
2019-08-01 11:50:00,72.28,72.3,72.09,72.09,48213.0,63.1933,63.2108,63.0272,63.0272,48213.0
2019-08-01 12:00:00,72.09,72.17,71.99,72.13,61368.0,63.0272,63.0972,62.9398,63.0622,61368.0
2019-08-01 12:10:00,72.13,72.15,72.0,72.03,37094.0,63.0622,63.0797,62.9485,62.9748,37094.0
2019-08-01 12:20:00,72.03,72.07,71.89,71.92,46787.0,62.9748,63.0097,62.8524,62.8786,46787.0
2019-08-01 12:30:00,71.92,72.13,71.9,72.12,36930.0,62.8786,63.0622,62.8611,63.0534,36930.0
2019-08-01 12:40:00,72.12,72.27,72.1,72.23,23746.0,63.0534,63.1846,63.036,63.1496,23746.0
2019-08-01 12:50:00,72.23,72.31,72.21,72.27,35653.0,63.1496,63.2196,63.1321,63.1846,35653.0
2019-08-01 13:00:00,72.27,72.28,72.22,72.26,53491.0,63.1846,63.1933,63.1409,63.1758,53491.0
2019-08-01 13:10:00,72.26,72.27,72.1,72.17,46830.0,63.1758,63.1846,63.036,63.0972,46830.0
2019-08-01 13:20:00,72.17,72.19,71.71,71.76,76914.0,63.0972,63.1146,62.695,62.7387,76914.0
2019-08-01 13:30:00,71.75,72.01,71.67,71.73,54292.0,62.73,62.9573,62.66,62.7125,54292.0
2019-08-01 13:40:00,71.76,71.94,71.64,71.83,66677.0,62.7387,62.8961,62.6338,62.7999,66677.0
2019-08-01 13:50:00,71.83,71.87,71.64,71.83,56957.0,62.7999,62.8349,62.6338,62.7999,56957.0
2019-08-01 14:00:00,71.82,71.82,71.62,71.77,46497.0,62.7912,62.7912,62.6163,62.7474,46497.0
2019-08-01 14:10:00,71.77,71.98,71.7,71.92,77009.0,62.7474,62.931,62.6862,62.8786,77009.0
2019-08-01 14:20:00,71.93,72.06,71.75,72.06,68178.0,62.8873,63.001,62.73,63.001,68178.0
2019-08-01 14:30:00,72.05,72.06,71.84,71.84,79610.0,62.9922,63.001,62.8086,62.8086,79610.0
2019-08-01 14:40:00,71.84,71.97,71.77,71.85,68683.0,62.8086,62.9223,62.7474,62.8174,68683.0
2019-08-01 14:50:00,71.85,71.96,71.81,71.92,52869.0,62.8174,62.9136,62.7824,62.8786,52869.0
2019-08-01 15:00:00,71.91,71.91,71.7,71.71,72359.0,62.8698,62.8698,62.6862,62.695,72359.0
2019-08-01 15:10:00,71.71,71.92,71.67,71.85,95057.0,62.695,62.8786,62.66,62.8174,95057.0
2019-08-01 15:20:00,71.85,71.98,71.82,71.85,80986.0,62.8174,62.931,62.7912,62.8174,80986.0
2019-08-01 15:30:00,71.86,71.9,71.74,71.84,119686.0,62.8261,62.8611,62.7212,62.8086,119686.0
2019-08-01 15:40:00,71.84,71.87,71.66,71.68,165111.0,62.8086,62.8349,62.6513,62.6688,165111.0
2019-08-01 15:50:00,71.68,71.68,71.21,71.26,540801.0,62.6688,62.6688,62.2578,62.3016,540801.0
2019-08-02 09:30:00,71.3,71.49,70.93,71.27,137655.0,62.3365,62.5026,62.013,62.3103,137655.0
2019-08-02 09:40:00,71.25,71.31,70.84,70.95,70948.0,62.2928,62.3453,61.9344,62.0305,70948.0
2019-08-02 09:50:00,70.96,71.16,70.89,71.11,57124.0,62.0393,62.2141,61.9781,62.1704,57124.0
2019-08-02 10:00:00,71.12,71.43,71.12,71.4,59909.0,62.1792,62.4502,62.1792,62.424,59909.0
2019-08-02 10:10:00,71.4,71.4,71.08,71.23,86380.0,62.424,62.424,62.1442,62.2753,86380.0
2019-08-02 10:20:00,71.22,71.52,71.22,71.39,56417.0,62.2666,62.5289,62.2666,62.4152,56417.0
2019-08-02 10:30:00,71.4,71.41,71.05,71.13,73938.0,62.424,62.4327,62.118,62.1879,73938.0
2019-08-02 10:40:00,71.12,71.28,71.12,71.27,46756.0,62.1792,62.319,62.1792,62.3103,46756.0
2019-08-02 10:50:00,71.27,71.28,71.14,71.15,47128.0,62.3103,62.319,62.1966,62.2054,47128.0
2019-08-02 11:00:00,71.15,71.16,71.01,71.12,53007.0,62.2054,62.2141,62.083,62.1792,53007.0
2019-08-02 11:10:00,71.12,71.14,71.05,71.11,37195.0,62.1792,62.1966,62.118,62.1704,37195.0
2019-08-02 11:20:00,71.1,71.1,70.92,70.98,98584.0,62.1617,62.1617,62.0043,62.0568,98584.0
2019-08-02 11:30:00,70.98,71.06,70.94,71.0,129843.0,62.0568,62.1267,62.0218,62.0742,129843.0
2019-08-02 11:40:00,71.0,71.05,70.96,71.0,66066.0,62.0742,62.118,62.0393,62.0742,66066.0
2019-08-02 11:50:00,71.0,71.01,70.83,70.89,59052.0,62.0742,62.083,61.9256,61.9781,59052.0
2019-08-02 12:00:00,70.9,71.04,70.89,71.0,40688.0,61.9868,62.1092,61.9781,62.0742,40688.0
2019-08-02 12:10:00,71.0,71.06,70.95,71.01,42721.0,62.0742,62.1267,62.0305,62.083,42721.0
2019-08-02 12:20:00,71.02,71.17,71.01,71.17,34423.0,62.0917,62.2229,62.083,62.2229,34423.0
2019-08-02 12:30:00,71.16,71.25,71.12,71.22,28577.0,62.2141,62.2928,62.1792,62.2666,28577.0
2019-08-02 12:40:00,71.22,71.23,71.12,71.13,29159.0,62.2666,62.2753,62.1792,62.1879,29159.0
2019-08-02 12:50:00,71.13,71.21,71.11,71.17,51046.0,62.1879,62.2578,62.1704,62.2229,51046.0
2019-08-02 13:00:00,71.17,71.18,71.0,71.04,143916.0,62.2229,62.2316,62.0742,62.1092,143916.0
2019-08-02 13:10:00,71.03,71.03,70.91,70.94,32715.0,62.1005,62.1005,61.9956,62.0218,32715.0
2019-08-02 13:20:00,70.93,71.04,70.93,71.02,38296.0,62.013,62.1092,62.013,62.0917,38296.0
2019-08-02 13:30:00,71.02,71.03,70.9,71.0,52749.0,62.0917,62.1005,61.9868,62.0742,52749.0
2019-08-02 13:40:00,71.0,71.07,70.94,71.03,38336.0,62.0742,62.1354,62.0218,62.1005,38336.0
2019-08-02 13:50:00,71.03,71.07,70.99,71.03,26141.0,62.1005,62.1354,62.0655,62.1005,26141.0
2019-08-02 14:00:00,71.03,71.15,71.01,71.13,36807.0,62.1005,62.2054,62.083,62.1879,36807.0
2019-08-02 14:10:00,71.14,71.2,71.11,71.15,39982.0,62.1966,62.2491,62.1704,62.2054,39982.0
2019-08-02 14:20:00,71.15,71.29,71.14,71.17,37807.0,62.2054,62.3278,62.1966,62.2229,37807.0
2019-08-02 14:30:00,71.17,71.29,71.16,71.27,43879.0,62.2229,62.3278,62.2141,62.3103,43879.0
2019-08-02 14:40:00,71.27,71.32,71.2,71.23,38411.0,62.3103,62.354,62.2491,62.2753,38411.0
2019-08-02 14:50:00,71.22,71.32,71.16,71.32,30821.0,62.2666,62.354,62.2141,62.354,30821.0
2019-08-02 15:00:00,71.33,71.36,71.22,71.23,38286.0,62.3628,62.389,62.2666,62.2753,38286.0
2019-08-02 15:10:00,71.23,71.26,71.15,71.24,39868.0,62.2753,62.3016,62.2054,62.2841,39868.0
2019-08-02 15:20:00,71.23,71.38,71.22,71.34,51901.0,62.2753,62.4065,62.2666,62.3715,51901.0
2019-08-02 15:30:00,71.35,71.77,71.34,71.57,134805.0,62.3802,62.7474,62.3715,62.5726,134805.0
2019-08-02 15:40:00,71.58,71.67,71.42,71.42,100640.0,62.5813,62.66,62.4414,62.4414,100640.0
2019-08-02 15:50:00,71.42,71.44,71.13,71.21,266934.0,62.4414,62.4589,62.1879,62.2578,266934.0
2019-08-05 09:30:00,70.99,71.23,70.3,70.3,167254.0,62.0655,62.2753,61.4622,61.4622,167254.0
2019-08-05 09:40:00,70.31,70.45,70.2,70.37,66569.0,61.471,61.5934,61.3748,61.5234,66569.0
2019-08-05 09:50:00,70.34,70.43,70.06,70.16,65347.0,61.4972,61.5759,61.2524,61.3398,65347.0
2019-08-05 10:00:00,70.15,70.22,69.88,70.0,75424.0,61.3311,61.3923,61.095,61.2,75424.0
2019-08-05 10:10:00,70.01,70.16,69.94,69.96,43139.0,61.2087,61.3398,61.1475,61.165,43139.0
2019-08-05 10:20:00,69.96,70.1,69.9,70.05,153152.0,61.165,61.2874,61.1125,61.2437,153152.0
2019-08-05 10:30:00,70.04,70.1,69.89,69.9,71882.0,61.2349,61.2874,61.1038,61.1125,71882.0
2019-08-05 10:40:00,69.9,69.93,69.61,69.62,58612.0,61.1125,61.1388,60.859,60.8677,58612.0
2019-08-05 10:50:00,69.61,69.84,69.6,69.78,50777.0,60.859,61.0601,60.8502,61.0076,50777.0
2019-08-05 11:00:00,69.77,69.81,69.66,69.77,82836.0,60.9989,61.0338,60.9027,60.9989,82836.0
2019-08-05 11:10:00,69.77,69.93,69.72,69.89,45000.0,60.9989,61.1388,60.9552,61.1038,45000.0
2019-08-05 11:20:00,69.89,70.03,69.87,69.9,39592.0,61.1038,61.2262,61.0863,61.1125,39592.0
2019-08-05 11:30:00,69.91,69.91,69.72,69.78,69216.0,61.1213,61.1213,60.9552,61.0076,69216.0
2019-08-05 11:40:00,69.78,69.99,69.78,69.97,35530.0,61.0076,61.1912,61.0076,61.1737,35530.0
2019-08-05 11:50:00,70.0,70.01,69.87,69.9,47350.0,61.2,61.2087,61.0863,61.1125,47350.0
2019-08-05 12:00:00,69.89,69.97,69.82,69.82,51505.0,61.1038,61.1737,61.0426,61.0426,51505.0
2019-08-05 12:10:00,69.82,69.91,69.8,69.89,47021.0,61.0426,61.1213,61.0251,61.1038,47021.0
2019-08-05 12:20:00,69.89,69.97,69.73,69.83,48164.0,61.1038,61.1737,60.9639,61.0513,48164.0
2019-08-05 12:30:00,69.83,69.89,69.76,69.79,28898.0,61.0513,61.1038,60.9901,61.0164,28898.0
2019-08-05 12:40:00,69.8,69.8,69.6,69.63,190199.0,61.0251,61.0251,60.8502,60.8765,190199.0
2019-08-05 12:50:00,69.63,69.73,69.54,69.56,93572.0,60.8765,60.9639,60.7978,60.8153,93572.0
2019-08-05 13:00:00,69.58,69.68,69.51,69.65,36750.0,60.8328,60.9202,60.7716,60.894,36750.0
2019-08-05 13:10:00,69.65,69.73,69.63,69.68,30422.0,60.894,60.9639,60.8765,60.9202,30422.0
2019-08-05 13:20:00,69.68,69.74,69.61,69.64,31362.0,60.9202,60.9726,60.859,60.8852,31362.0
2019-08-05 13:30:00,69.63,69.85,69.6,69.83,34327.0,60.8765,61.0688,60.8502,61.0513,34327.0
2019-08-05 13:40:00,69.83,69.84,69.62,69.66,33831.0,61.0513,61.0601,60.8677,60.9027,33831.0
2019-08-05 13:50:00,69.66,69.66,69.57,69.6,31917.0,60.9027,60.9027,60.824,60.8502,31917.0
2019-08-05 14:00:00,69.59,69.64,69.54,69.57,28236.0,60.8415,60.8852,60.7978,60.824,28236.0
2019-08-05 14:10:00,69.57,69.67,69.54,69.62,35473.0,60.824,60.9114,60.7978,60.8677,35473.0
2019-08-05 14:20:00,69.62,69.68,69.35,69.37,53395.0,60.8677,60.9202,60.6317,60.6492,53395.0
2019-08-05 14:30:00,69.37,69.39,69.05,69.06,68184.0,60.6492,60.6666,60.3694,60.3781,68184.0
2019-08-05 14:40:00,69.06,69.12,68.96,69.02,70398.0,60.3781,60.4306,60.2907,60.3432,70398.0
2019-08-05 14:50:00,69.01,69.09,68.84,68.88,56344.0,60.3344,60.4044,60.1858,60.2208,56344.0
2019-08-05 15:00:00,68.89,68.93,68.41,68.46,110366.0,60.2295,60.2645,59.8098,59.8536,110366.0
2019-08-05 15:10:00,68.45,68.99,68.44,68.94,68615.0,59.8448,60.3169,59.8361,60.2732,68615.0
2019-08-05 15:20:00,68.95,69.12,68.86,68.9,76637.0,60.282,60.4306,60.2033,60.2382,76637.0
2019-08-05 15:30:00,68.89,69.16,68.74,69.08,112706.0,60.2295,60.4656,60.0984,60.3956,112706.0
2019-08-05 15:40:00,69.08,69.21,68.97,69.03,127656.0,60.3956,60.5093,60.2994,60.3519,127656.0
2019-08-05 15:50:00,69.03,69.09,68.79,68.81,354747.0,60.3519,60.4044,60.1421,60.1596,354747.0
2019-08-06 09:30:00,69.08,69.85,68.84,69.82,252361.0,60.3956,61.0688,60.1858,61.0426,252361.0
2019-08-06 09:40:00,69.84,70.14,69.43,69.45,112500.0,61.0601,61.3224,60.7016,60.7191,112500.0
2019-08-06 09:50:00,69.43,69.59,69.37,69.5,119750.0,60.7016,60.8415,60.6492,60.7628,119750.0
2019-08-06 10:00:00,69.49,69.65,69.32,69.43,75092.0,60.7541,60.894,60.6054,60.7016,75092.0
2019-08-06 10:10:00,69.44,69.5,69.33,69.37,106466.0,60.7104,60.7628,60.6142,60.6492,106466.0
2019-08-06 10:20:00,69.36,69.39,69.22,69.32,55429.0,60.6404,60.6666,60.518,60.6054,55429.0
2019-08-06 10:30:00,69.33,69.53,69.33,69.53,37312.0,60.6142,60.789,60.6142,60.789,37312.0
2019-08-06 10:40:00,69.55,69.74,69.53,69.58,47609.0,60.8065,60.9726,60.789,60.8328,47609.0
2019-08-06 10:50:00,69.58,69.6,69.41,69.44,40448.0,60.8328,60.8502,60.6841,60.7104,40448.0
2019-08-06 11:00:00,69.44,69.44,69.14,69.15,43071.0,60.7104,60.7104,60.4481,60.4568,43071.0
2019-08-06 11:10:00,69.15,69.21,69.04,69.05,45537.0,60.4568,60.5093,60.3606,60.3694,45537.0
2019-08-06 11:20:00,69.05,69.3,69.05,69.27,40456.0,60.3694,60.588,60.3694,60.5617,40456.0
2019-08-06 11:30:00,69.28,69.32,69.13,69.25,51263.0,60.5705,60.6054,60.4393,60.5442,51263.0
2019-08-06 11:40:00,69.25,69.51,69.23,69.51,50876.0,60.5442,60.7716,60.5268,60.7716,50876.0
2019-08-06 11:50:00,69.52,69.57,69.41,69.57,45041.0,60.7803,60.824,60.6841,60.824,45041.0
2019-08-06 12:00:00,69.58,69.7,69.54,69.62,51266.0,60.8328,60.9377,60.7978,60.8677,51266.0
2019-08-06 12:10:00,69.63,69.75,69.61,69.68,34942.0,60.8765,60.9814,60.859,60.9202,34942.0
2019-08-06 12:20:00,69.69,69.69,69.57,69.64,41275.0,60.9289,60.9289,60.824,60.8852,41275.0
2019-08-06 12:30:00,69.64,69.73,69.59,69.73,41112.0,60.8852,60.9639,60.8415,60.9639,41112.0
2019-08-06 12:40:00,69.73,69.73,69.48,69.53,87910.0,60.9639,60.9639,60.7453,60.789,87910.0
2019-08-06 12:50:00,69.53,69.56,69.46,69.5,40505.0,60.789,60.8153,60.7278,60.7628,40505.0
2019-08-06 13:00:00,69.51,69.7,69.51,69.67,34966.0,60.7716,60.9377,60.7716,60.9114,34966.0
2019-08-06 13:10:00,69.68,69.82,69.68,69.77,78928.0,60.9202,61.0426,60.9202,60.9989,78928.0
2019-08-06 13:20:00,69.78,69.87,69.78,69.81,35309.0,61.0076,61.0863,61.0076,61.0338,35309.0
2019-08-06 13:30:00,69.81,69.88,69.76,69.88,24847.0,61.0338,61.095,60.9901,61.095,24847.0
2019-08-06 13:40:00,69.89,69.93,69.84,69.9,28746.0,61.1038,61.1388,61.0601,61.1125,28746.0
2019-08-06 13:50:00,69.9,69.93,69.78,69.81,32613.0,61.1125,61.1388,61.0076,61.0338,32613.0
2019-08-06 14:00:00,69.8,69.81,69.68,69.8,35314.0,61.0251,61.0338,60.9202,61.0251,35314.0
2019-08-06 14:10:00,69.82,70.02,69.81,70.02,29836.0,61.0426,61.2174,61.0338,61.2174,29836.0
2019-08-06 14:20:00,70.03,70.11,69.98,70.09,37145.0,61.2262,61.2961,61.1825,61.2786,37145.0
2019-08-06 14:30:00,70.09,70.17,70.05,70.09,49523.0,61.2786,61.3486,61.2437,61.2786,49523.0
2019-08-06 14:40:00,70.08,70.18,69.97,69.98,40931.0,61.2699,61.3573,61.1737,61.1825,40931.0
2019-08-06 14:50:00,69.98,69.99,69.83,69.89,45532.0,61.1825,61.1912,61.0513,61.1038,45532.0
2019-08-06 15:00:00,69.9,69.95,69.87,69.88,53531.0,61.1125,61.1562,61.0863,61.095,53531.0
2019-08-06 15:10:00,69.87,69.97,69.83,69.97,61210.0,61.0863,61.1737,61.0513,61.1737,61210.0
2019-08-06 15:20:00,69.97,70.01,69.84,69.92,76326.0,61.1737,61.2087,61.0601,61.13,76326.0
2019-08-06 15:30:00,69.91,69.92,69.69,69.79,80490.0,61.1213,61.13,60.9289,61.0164,80490.0
2019-08-06 15:40:00,69.79,70.01,69.77,69.99,109760.0,61.0164,61.2087,60.9989,61.1912,109760.0
2019-08-06 15:50:00,70.0,70.1,69.8,69.86,393414.0,61.2,61.2874,61.0251,61.0776,393414.0
2019-08-07 09:30:00,69.44,69.44,68.89,69.25,132239.0,60.7104,60.7104,60.2295,60.5442,132239.0
2019-08-07 09:40:00,69.27,69.29,68.47,68.73,73192.0,60.5617,60.5792,59.8623,60.0896,73192.0
2019-08-07 09:50:00,68.7,69.23,68.69,69.12,36058.0,60.0634,60.5268,60.0546,60.4306,36058.0
2019-08-07 10:00:00,69.13,69.26,69.02,69.25,90276.0,60.4393,60.553,60.3432,60.5442,90276.0
2019-08-07 10:10:00,69.25,69.39,69.18,69.3,39725.0,60.5442,60.6666,60.483,60.588,39725.0
2019-08-07 10:20:00,69.28,69.49,69.21,69.38,41915.0,60.5705,60.7541,60.5093,60.6579,41915.0
2019-08-07 10:30:00,69.4,69.75,69.39,69.71,84164.0,60.6754,60.9814,60.6666,60.9464,84164.0
2019-08-07 10:40:00,69.7,69.72,69.49,69.68,116350.0,60.9377,60.9552,60.7541,60.9202,116350.0
2019-08-07 10:50:00,69.67,69.82,69.65,69.7,41862.0,60.9114,61.0426,60.894,60.9377,41862.0
2019-08-07 11:00:00,69.69,69.75,69.54,69.66,41678.0,60.9289,60.9814,60.7978,60.9027,41678.0
2019-08-07 11:10:00,69.65,69.81,69.58,69.6,67373.0,60.894,61.0338,60.8328,60.8502,67373.0
2019-08-07 11:20:00,69.59,69.71,69.49,69.53,81038.0,60.8415,60.9464,60.7541,60.789,81038.0
2019-08-07 11:30:00,69.53,69.74,69.49,69.71,61142.0,60.789,60.9726,60.7541,60.9464,61142.0
2019-08-07 11:40:00,69.72,69.74,69.49,69.6,48008.0,60.9552,60.9726,60.7541,60.8502,48008.0
2019-08-07 11:50:00,69.56,69.73,69.48,69.58,38776.0,60.8153,60.9639,60.7453,60.8328,38776.0
2019-08-07 12:00:00,69.59,69.6,69.34,69.42,84801.0,60.8415,60.8502,60.6229,60.6929,84801.0
2019-08-07 12:10:00,69.42,69.6,69.36,69.52,58304.0,60.6929,60.8502,60.6404,60.7803,58304.0
2019-08-07 12:20:00,69.53,69.56,69.44,69.54,55140.0,60.789,60.8153,60.7104,60.7978,55140.0
2019-08-07 12:30:00,69.52,69.73,69.51,69.69,21126.0,60.7803,60.9639,60.7716,60.9289,21126.0
2019-08-07 12:40:00,69.72,69.76,69.65,69.66,40339.0,60.9552,60.9901,60.894,60.9027,40339.0
2019-08-07 12:50:00,69.67,69.89,69.65,69.89,28193.0,60.9114,61.1038,60.894,61.1038,28193.0
2019-08-07 13:00:00,69.89,70.05,69.89,70.03,29869.0,61.1038,61.2437,61.1038,61.2262,29869.0
2019-08-07 13:10:00,70.03,70.11,69.99,70.08,17525.0,61.2262,61.2961,61.1912,61.2699,17525.0
2019-08-07 13:20:00,70.08,70.17,69.98,70.1,69552.0,61.2699,61.3486,61.1825,61.2874,69552.0
2019-08-07 13:30:00,70.1,70.4,70.1,70.4,40871.0,61.2874,61.5497,61.2874,61.5497,40871.0
2019-08-07 13:40:00,70.41,70.58,70.41,70.56,51519.0,61.5584,61.707,61.5584,61.6896,51519.0
2019-08-07 13:50:00,70.56,70.6,70.29,70.3,39211.0,61.6896,61.7245,61.4535,61.4622,39211.0
2019-08-07 14:00:00,70.31,70.42,70.26,70.41,25936.0,61.471,61.5672,61.4273,61.5584,25936.0
2019-08-07 14:10:00,70.42,70.45,70.26,70.27,46504.0,61.5672,61.5934,61.4273,61.436,46504.0
2019-08-07 14:20:00,70.26,70.44,70.26,70.44,30821.0,61.4273,61.5846,61.4273,61.5846,30821.0
2019-08-07 14:30:00,70.42,70.48,70.39,70.44,24384.0,61.5672,61.6196,61.5409,61.5846,24384.0
2019-08-07 14:40:00,70.43,70.63,70.42,70.57,41733.0,61.5759,61.7508,61.5672,61.6983,41733.0
2019-08-07 14:50:00,70.58,70.68,70.55,70.68,30998.0,61.707,61.7945,61.6808,61.7945,30998.0
2019-08-07 15:00:00,70.66,70.68,70.44,70.44,40319.0,61.777,61.7945,61.5846,61.5846,40319.0
2019-08-07 15:10:00,70.44,70.66,70.44,70.63,38715.0,61.5846,61.777,61.5846,61.7508,38715.0
2019-08-07 15:20:00,70.64,70.7,70.58,70.7,63815.0,61.7595,61.812,61.707,61.812,63815.0
2019-08-07 15:30:00,70.7,70.77,70.64,70.75,59172.0,61.812,61.8732,61.7595,61.8557,59172.0
2019-08-07 15:40:00,70.75,70.76,70.42,70.45,95869.0,61.8557,61.8644,61.5672,61.5934,95869.0
2019-08-07 15:50:00,70.45,70.59,70.38,70.44,210885.0,61.5934,61.7158,61.5322,61.5846,210885.0
2019-08-08 09:30:00,70.67,70.8,70.1,70.65,123511.0,61.7857,61.8994,61.2874,61.7682,123511.0
2019-08-08 09:40:00,70.65,70.72,70.39,70.65,59589.0,61.7682,61.8294,61.5409,61.7682,59589.0
2019-08-08 09:50:00,70.63,70.75,70.43,70.69,41971.0,61.7508,61.8557,61.5759,61.8032,41971.0
2019-08-08 10:00:00,70.69,70.92,70.66,70.9,47215.0,61.8032,62.0043,61.777,61.9868,47215.0
2019-08-08 10:10:00,70.88,71.0,70.8,70.97,69005.0,61.9693,62.0742,61.8994,62.048,69005.0
2019-08-08 10:20:00,70.96,71.02,70.8,70.81,40653.0,62.0393,62.0917,61.8994,61.9081,40653.0
2019-08-08 10:30:00,70.8,70.84,70.64,70.71,39511.0,61.8994,61.9344,61.7595,61.8207,39511.0
2019-08-08 10:40:00,70.71,70.84,70.67,70.72,53838.0,61.8207,61.9344,61.7857,61.8294,53838.0
2019-08-08 10:50:00,70.75,70.93,70.74,70.89,32687.0,61.8557,62.013,61.8469,61.9781,32687.0
2019-08-08 11:00:00,70.87,70.91,70.79,70.81,34141.0,61.9606,61.9956,61.8906,61.9081,34141.0
2019-08-08 11:10:00,70.81,70.98,70.78,70.98,21412.0,61.9081,62.0568,61.8819,62.0568,21412.0
2019-08-08 11:20:00,70.99,71.11,70.96,71.1,29995.0,62.0655,62.1704,62.0393,62.1617,29995.0
2019-08-08 11:30:00,71.11,71.35,71.11,71.33,49689.0,62.1704,62.3802,62.1704,62.3628,49689.0
2019-08-08 11:40:00,71.35,71.45,71.32,71.33,26562.0,62.3802,62.4677,62.354,62.3628,26562.0
2019-08-08 11:50:00,71.31,71.35,71.24,71.26,47194.0,62.3453,62.3802,62.2841,62.3016,47194.0
2019-08-08 12:00:00,71.26,71.32,71.14,71.2,71115.0,62.3016,62.354,62.1966,62.2491,71115.0
2019-08-08 12:10:00,71.21,71.32,71.17,71.32,22259.0,62.2578,62.354,62.2229,62.354,22259.0
2019-08-08 12:20:00,71.32,71.34,71.22,71.23,13801.0,62.354,62.3715,62.2666,62.2753,13801.0
2019-08-08 12:30:00,71.23,71.32,71.2,71.23,18309.0,62.2753,62.354,62.2491,62.2753,18309.0
2019-08-08 12:40:00,71.24,71.42,71.23,71.41,17293.0,62.2841,62.4414,62.2753,62.4327,17293.0
2019-08-08 12:50:00,71.42,71.52,71.41,71.5,30291.0,62.4414,62.5289,62.4327,62.5114,30291.0
2019-08-08 13:00:00,71.51,71.54,71.44,71.44,18519.0,62.5201,62.5464,62.4589,62.4589,18519.0
2019-08-08 13:10:00,71.44,71.48,71.41,71.41,15466.0,62.4589,62.4939,62.4327,62.4327,15466.0
2019-08-08 13:20:00,71.41,71.54,71.38,71.45,18077.0,62.4327,62.5464,62.4065,62.4677,18077.0
2019-08-08 13:30:00,71.45,71.52,71.43,71.48,17867.0,62.4677,62.5289,62.4502,62.4939,17867.0
2019-08-08 13:40:00,71.47,71.54,71.47,71.5,12687.0,62.4852,62.5464,62.4852,62.5114,12687.0
2019-08-08 13:50:00,71.51,71.58,71.49,71.49,23237.0,62.5201,62.5813,62.5026,62.5026,23237.0
2019-08-08 14:00:00,71.48,71.48,71.34,71.37,23729.0,62.4939,62.4939,62.3715,62.3977,23729.0
2019-08-08 14:10:00,71.37,71.45,71.34,71.35,20032.0,62.3977,62.4677,62.3715,62.3802,20032.0
2019-08-08 14:20:00,71.36,71.42,71.35,71.37,10768.0,62.389,62.4414,62.3802,62.3977,10768.0
2019-08-08 14:30:00,71.38,71.45,71.34,71.45,14567.0,62.4065,62.4677,62.3715,62.4677,14567.0
2019-08-08 14:40:00,71.47,71.53,71.37,71.4,24115.0,62.4852,62.5376,62.3977,62.424,24115.0
2019-08-08 14:50:00,71.41,71.61,71.41,71.56,33777.0,62.4327,62.6076,62.4327,62.5638,33777.0
2019-08-08 15:00:00,71.55,71.65,71.54,71.56,37376.0,62.5551,62.6425,62.5464,62.5638,37376.0
2019-08-08 15:10:00,71.56,71.57,71.41,71.49,50826.0,62.5638,62.5726,62.4327,62.5026,50826.0
2019-08-08 15:20:00,71.5,71.54,71.42,71.5,33812.0,62.5114,62.5464,62.4414,62.5114,33812.0
2019-08-08 15:30:00,71.49,71.6,71.47,71.55,48428.0,62.5026,62.5988,62.4852,62.5551,48428.0
2019-08-08 15:40:00,71.56,71.75,71.55,71.63,97512.0,62.5638,62.73,62.5551,62.625,97512.0
2019-08-08 15:50:00,71.63,71.77,71.59,71.73,233182.0,62.625,62.7474,62.5901,62.7125,233182.0
2019-08-09 09:30:00,71.8,72.09,71.62,71.75,53713.0,62.7737,63.0272,62.6163,62.73,53713.0
2019-08-09 09:40:00,71.76,71.87,71.64,71.8,28712.0,62.7387,62.8349,62.6338,62.7737,28712.0
2019-08-09 09:50:00,71.82,71.83,71.55,71.63,24638.0,62.7912,62.7999,62.5551,62.625,24638.0
2019-08-09 10:00:00,71.63,71.65,71.41,71.43,50331.0,62.625,62.6425,62.4327,62.4502,50331.0
2019-08-09 10:10:00,71.38,71.49,71.21,71.24,32297.0,62.4065,62.5026,62.2578,62.2841,32297.0
2019-08-09 10:20:00,71.22,71.41,71.16,71.36,35404.0,62.2666,62.4327,62.2141,62.389,35404.0
2019-08-09 10:30:00,71.37,71.52,71.31,71.41,36552.0,62.3977,62.5289,62.3453,62.4327,36552.0
2019-08-09 10:40:00,71.41,71.41,71.25,71.39,30449.0,62.4327,62.4327,62.2928,62.4152,30449.0
2019-08-09 10:50:00,71.38,71.51,71.38,71.38,35260.0,62.4065,62.5201,62.4065,62.4065,35260.0
2019-08-09 11:00:00,71.38,71.44,71.2,71.2,37428.0,62.4065,62.4589,62.2491,62.2491,37428.0
2019-08-09 11:10:00,71.22,71.33,71.2,71.26,27516.0,62.2666,62.3628,62.2491,62.3016,27516.0
2019-08-09 11:20:00,71.26,71.26,71.03,71.05,32355.0,62.3016,62.3016,62.1005,62.118,32355.0
2019-08-09 11:30:00,71.05,71.21,71.02,71.16,31992.0,62.118,62.2578,62.0917,62.2141,31992.0
2019-08-09 11:40:00,71.16,71.22,71.07,71.17,25182.0,62.2141,62.2666,62.1354,62.2229,25182.0
2019-08-09 11:50:00,71.17,71.18,70.96,70.98,25897.0,62.2229,62.2316,62.0393,62.0568,25897.0
2019-08-09 12:00:00,71.01,71.11,70.99,71.08,16082.0,62.083,62.1704,62.0655,62.1442,16082.0
2019-08-09 12:10:00,71.08,71.14,70.99,71.03,21535.0,62.1442,62.1966,62.0655,62.1005,21535.0
2019-08-09 12:20:00,71.03,71.08,70.96,71.07,18881.0,62.1005,62.1442,62.0393,62.1354,18881.0
2019-08-09 12:30:00,71.07,71.13,71.03,71.12,18784.0,62.1354,62.1879,62.1005,62.1792,18784.0
2019-08-09 12:40:00,71.11,71.19,71.08,71.18,17471.0,62.1704,62.2404,62.1442,62.2316,17471.0
2019-08-09 12:50:00,71.19,71.54,71.17,71.28,51432.0,62.2404,62.5464,62.2229,62.319,51432.0
2019-08-09 13:00:00,71.28,71.33,71.24,71.33,23435.0,62.319,62.3628,62.2841,62.3628,23435.0
2019-08-09 13:10:00,71.32,71.49,71.29,71.45,23211.0,62.354,62.5026,62.3278,62.4677,23211.0
2019-08-09 13:20:00,71.44,71.61,71.43,71.6,27354.0,62.4589,62.6076,62.4502,62.5988,27354.0
2019-08-09 13:30:00,71.61,71.69,71.58,71.61,21870.0,62.6076,62.6775,62.5813,62.6076,21870.0
2019-08-09 13:40:00,71.64,71.72,71.63,71.69,26852.0,62.6338,62.7037,62.625,62.6775,26852.0
2019-08-09 13:50:00,71.67,71.72,71.64,71.67,26884.0,62.66,62.7037,62.6338,62.66,26884.0
2019-08-09 14:00:00,71.66,71.73,71.62,71.73,24480.0,62.6513,62.7125,62.6163,62.7125,24480.0
2019-08-09 14:10:00,71.73,71.78,71.67,71.7,17721.0,62.7125,62.7562,62.66,62.6862,17721.0
2019-08-09 14:20:00,71.7,71.78,71.68,71.69,26073.0,62.6862,62.7562,62.6688,62.6775,26073.0
2019-08-09 14:30:00,71.69,71.76,71.65,71.7,70917.0,62.6775,62.7387,62.6425,62.6862,70917.0
2019-08-09 14:40:00,71.69,71.76,71.69,71.71,26989.0,62.6775,62.7387,62.6775,62.695,26989.0
2019-08-09 14:50:00,71.72,71.78,71.67,71.67,46320.0,62.7037,62.7562,62.66,62.66,46320.0
2019-08-09 15:00:00,71.66,71.94,71.62,71.9,42903.0,62.6513,62.8961,62.6163,62.8611,42903.0
2019-08-09 15:10:00,71.9,71.92,71.74,71.77,43725.0,62.8611,62.8786,62.7212,62.7474,43725.0
2019-08-09 15:20:00,71.77,71.84,71.75,71.82,29541.0,62.7474,62.8086,62.73,62.7912,29541.0
2019-08-09 15:30:00,71.82,71.94,71.73,71.8,73108.0,62.7912,62.8961,62.7125,62.7737,73108.0
2019-08-09 15:40:00,71.8,71.91,71.78,71.79,69682.0,62.7737,62.8698,62.7562,62.7649,69682.0
2019-08-09 15:50:00,71.8,71.82,71.49,71.51,270813.0,62.7737,62.7912,62.5026,62.5201,270813.0
2019-08-12 09:30:00,71.4,71.4,71.09,71.28,79760.0,62.424,62.424,62.1529,62.319,79760.0
2019-08-12 09:40:00,71.26,71.29,71.07,71.17,64198.0,62.3016,62.3278,62.1354,62.2229,64198.0
2019-08-12 09:50:00,71.17,71.22,71.03,71.15,72970.0,62.2229,62.2666,62.1005,62.2054,72970.0
2019-08-12 10:00:00,71.15,71.16,70.87,70.98,66788.0,62.2054,62.2141,61.9606,62.0568,66788.0
2019-08-12 10:10:00,70.98,71.27,70.97,71.2,50292.0,62.0568,62.3103,62.048,62.2491,50292.0
2019-08-12 10:20:00,71.2,71.38,71.2,71.23,43868.0,62.2491,62.4065,62.2491,62.2753,43868.0
2019-08-12 10:30:00,71.23,71.29,71.18,71.19,31700.0,62.2753,62.3278,62.2316,62.2404,31700.0
2019-08-12 10:40:00,71.19,71.22,70.91,70.91,33998.0,62.2404,62.2666,61.9956,61.9956,33998.0
2019-08-12 10:50:00,70.9,70.94,70.85,70.86,34238.0,61.9868,62.0218,61.9431,61.9518,34238.0
2019-08-12 11:00:00,70.85,70.85,70.56,70.59,51524.0,61.9431,61.9431,61.6896,61.7158,51524.0
2019-08-12 11:10:00,70.57,70.57,70.35,70.36,61187.0,61.6983,61.6983,61.506,61.5147,61187.0
2019-08-12 11:20:00,70.37,70.46,70.35,70.45,65461.0,61.5234,61.6021,61.506,61.5934,65461.0
2019-08-12 11:30:00,70.44,70.46,70.25,70.34,96763.0,61.5846,61.6021,61.4185,61.4972,96763.0
2019-08-12 11:40:00,70.33,70.51,70.31,70.49,44670.0,61.4885,61.6458,61.471,61.6284,44670.0
2019-08-12 11:50:00,70.49,70.7,70.48,70.6,34985.0,61.6284,61.812,61.6196,61.7245,34985.0
2019-08-12 12:00:00,70.59,70.71,70.53,70.71,20475.0,61.7158,61.8207,61.6633,61.8207,20475.0
2019-08-12 12:10:00,70.72,70.83,70.72,70.83,18108.0,61.8294,61.9256,61.8294,61.9256,18108.0
2019-08-12 12:20:00,70.84,70.9,70.73,70.87,42434.0,61.9344,61.9868,61.8382,61.9606,42434.0
2019-08-12 12:30:00,70.86,70.87,70.79,70.84,212461.0,61.9518,61.9606,61.8906,61.9344,212461.0
2019-08-12 12:40:00,70.85,70.86,70.66,70.73,38057.0,61.9431,61.9518,61.777,61.8382,38057.0
2019-08-12 12:50:00,70.75,70.78,70.63,70.73,30879.0,61.8557,61.8819,61.7508,61.8382,30879.0
2019-08-12 13:00:00,70.73,70.79,70.69,70.71,62556.0,61.8382,61.8906,61.8032,61.8207,62556.0
2019-08-12 13:10:00,70.71,70.78,70.63,70.67,29360.0,61.8207,61.8819,61.7508,61.7857,29360.0
2019-08-12 13:20:00,70.69,70.76,70.68,70.74,19723.0,61.8032,61.8644,61.7945,61.8469,19723.0
2019-08-12 13:30:00,70.73,70.78,70.71,70.72,21610.0,61.8382,61.8819,61.8207,61.8294,21610.0
2019-08-12 13:40:00,70.73,70.78,70.7,70.75,28549.0,61.8382,61.8819,61.812,61.8557,28549.0
2019-08-12 13:50:00,70.76,70.76,70.62,70.68,30685.0,61.8644,61.8644,61.742,61.7945,30685.0
2019-08-12 14:00:00,70.69,70.76,70.64,70.76,22619.0,61.8032,61.8644,61.7595,61.8644,22619.0
2019-08-12 14:10:00,70.76,70.78,70.71,70.76,28771.0,61.8644,61.8819,61.8207,61.8644,28771.0
2019-08-12 14:20:00,70.75,70.78,70.68,70.7,21061.0,61.8557,61.8819,61.7945,61.812,21061.0
2019-08-12 14:30:00,70.7,70.77,70.68,70.69,19324.0,61.812,61.8732,61.7945,61.8032,19324.0
2019-08-12 14:40:00,70.7,70.7,70.46,70.51,54665.0,61.812,61.812,61.6021,61.6458,54665.0
2019-08-12 14:50:00,70.52,70.57,70.43,70.49,34257.0,61.6546,61.6983,61.5759,61.6284,34257.0
2019-08-12 15:00:00,70.51,70.68,70.5,70.6,44131.0,61.6458,61.7945,61.6371,61.7245,44131.0
2019-08-12 15:10:00,70.59,70.78,70.56,70.74,26609.0,61.7158,61.8819,61.6896,61.8469,26609.0
2019-08-12 15:20:00,70.74,70.81,70.7,70.81,32231.0,61.8469,61.9081,61.812,61.9081,32231.0
2019-08-12 15:30:00,70.81,70.87,70.76,70.8,6971.0,61.9081,61.9606,61.8644,61.8994,6971.0
2019-08-12 15:40:00,70.83,70.85,70.75,70.75,19437.0,61.9256,61.9431,61.8557,61.8557,19437.0
2019-08-12 15:50:00,70.74,70.82,70.66,70.75,68455.0,61.8469,61.9169,61.777,61.8557,68455.0
2019-08-13 09:30:00,70.87,71.04,70.66,70.96,79197.0,61.9606,62.1092,61.777,62.0393,79197.0
2019-08-13 09:40:00,70.96,71.27,70.69,71.1,105487.0,62.0393,62.3103,61.8032,62.1617,105487.0
2019-08-13 09:50:00,71.12,71.27,70.95,71.25,141629.0,62.1792,62.3103,62.0305,62.2928,141629.0
2019-08-13 10:00:00,71.22,71.25,70.94,70.98,74514.0,62.2666,62.2928,62.0218,62.0568,74514.0
2019-08-13 10:10:00,70.98,71.38,70.89,71.38,56672.0,62.0568,62.4065,61.9781,62.4065,56672.0
2019-08-13 10:20:00,71.35,71.75,71.3,71.68,79278.0,62.3802,62.73,62.3365,62.6688,79278.0
2019-08-13 10:30:00,71.69,71.81,71.61,71.67,52062.0,62.6775,62.7824,62.6076,62.66,52062.0
2019-08-13 10:40:00,71.67,71.7,71.37,71.38,44300.0,62.66,62.6862,62.3977,62.4065,44300.0
2019-08-13 10:50:00,71.39,71.59,71.34,71.53,42343.0,62.4152,62.5901,62.3715,62.5376,42343.0
2019-08-13 11:00:00,71.53,71.67,71.47,71.66,33473.0,62.5376,62.66,62.4852,62.6513,33473.0
2019-08-13 11:10:00,71.63,71.67,71.44,71.47,38383.0,62.625,62.66,62.4589,62.4852,38383.0
2019-08-13 11:20:00,71.47,71.7,71.47,71.64,45130.0,62.4852,62.6862,62.4852,62.6338,45130.0
2019-08-13 11:30:00,71.65,71.82,71.55,71.79,45426.0,62.6425,62.7912,62.5551,62.7649,45426.0
2019-08-13 11:40:00,71.79,71.83,71.65,71.67,21455.0,62.7649,62.7999,62.6425,62.66,21455.0
2019-08-13 11:50:00,71.68,71.79,71.63,71.77,18497.0,62.6688,62.7649,62.625,62.7474,18497.0
2019-08-13 12:00:00,71.78,71.79,71.67,71.72,25580.0,62.7562,62.7649,62.66,62.7037,25580.0
2019-08-13 12:10:00,71.72,71.87,71.67,71.85,25798.0,62.7037,62.8349,62.66,62.8174,25798.0
2019-08-13 12:20:00,71.86,71.95,71.78,71.83,32807.0,62.8261,62.9048,62.7562,62.7999,32807.0
2019-08-13 12:30:00,71.83,71.85,71.66,71.66,39338.0,62.7999,62.8174,62.6513,62.6513,39338.0
2019-08-13 12:40:00,71.65,71.71,71.63,71.66,24458.0,62.6425,62.695,62.625,62.6513,24458.0
2019-08-13 12:50:00,71.67,71.73,71.61,71.7,26467.0,62.66,62.7125,62.6076,62.6862,26467.0
2019-08-13 13:00:00,71.7,71.81,71.62,71.8,23527.0,62.6862,62.7824,62.6163,62.7737,23527.0
2019-08-13 13:10:00,71.79,71.84,71.6,71.65,49778.0,62.7649,62.8086,62.5988,62.6425,49778.0
2019-08-13 13:20:00,71.63,71.75,71.62,71.75,39197.0,62.625,62.73,62.6163,62.73,39197.0
2019-08-13 13:30:00,71.74,71.78,71.66,71.74,18969.0,62.7212,62.7562,62.6513,62.7212,18969.0
2019-08-13 13:40:00,71.74,71.76,71.65,71.66,27399.0,62.7212,62.7387,62.6425,62.6513,27399.0
2019-08-13 13:50:00,71.67,71.77,71.67,71.72,18235.0,62.66,62.7474,62.66,62.7037,18235.0
2019-08-13 14:00:00,71.72,71.74,71.65,71.73,22139.0,62.7037,62.7212,62.6425,62.7125,22139.0
2019-08-13 14:10:00,71.74,71.75,71.67,71.68,23427.0,62.7212,62.73,62.66,62.6688,23427.0
2019-08-13 14:20:00,71.68,71.77,71.64,71.76,36775.0,62.6688,62.7474,62.6338,62.7387,36775.0
2019-08-13 14:30:00,71.77,71.81,71.72,71.78,24612.0,62.7474,62.7824,62.7037,62.7562,24612.0
2019-08-13 14:40:00,71.78,71.81,71.7,71.74,17229.0,62.7562,62.7824,62.6862,62.7212,17229.0
2019-08-13 14:50:00,71.73,71.79,71.7,71.78,24301.0,62.7125,62.7649,62.6862,62.7562,24301.0
2019-08-13 15:00:00,71.78,71.82,71.67,71.75,27753.0,62.7562,62.7912,62.66,62.73,27753.0
2019-08-13 15:10:00,71.75,71.75,71.67,71.74,19810.0,62.73,62.73,62.66,62.7212,19810.0
2019-08-13 15:20:00,71.74,71.74,71.6,71.67,49464.0,62.7212,62.7212,62.5988,62.66,49464.0
2019-08-13 15:30:00,71.66,71.66,71.59,71.64,53731.0,62.6513,62.6513,62.5901,62.6338,53731.0
2019-08-13 15:40:00,71.64,71.65,71.52,71.59,79941.0,62.6338,62.6425,62.5289,62.5901,79941.0
2019-08-13 15:50:00,71.59,71.76,71.58,71.68,209243.0,62.5901,62.7387,62.5813,62.6688,209243.0
2019-08-14 09:30:00,71.01,71.29,70.9,71.24,77566.0,62.083,62.3278,61.9868,62.2841,77566.0
2019-08-14 09:40:00,71.25,71.29,71.02,71.12,64540.0,62.2928,62.3278,62.0917,62.1792,64540.0
2019-08-14 09:50:00,71.11,71.22,71.03,71.13,101336.0,62.1704,62.2666,62.1005,62.1879,101336.0
2019-08-14 10:00:00,71.09,71.16,70.93,71.15,45365.0,62.1529,62.2141,62.013,62.2054,45365.0
2019-08-14 10:10:00,71.15,71.27,71.06,71.19,51130.0,62.2054,62.3103,62.1267,62.2404,51130.0
2019-08-14 10:20:00,71.19,71.45,71.19,71.42,40702.0,62.2404,62.4677,62.2404,62.4414,40702.0
2019-08-14 10:30:00,71.42,71.55,71.4,71.47,42161.0,62.4414,62.5551,62.424,62.4852,42161.0
2019-08-14 10:40:00,71.46,71.46,71.32,71.38,36712.0,62.4764,62.4764,62.354,62.4065,36712.0
2019-08-14 10:50:00,71.37,71.74,71.37,71.58,34878.0,62.3977,62.7212,62.3977,62.5813,34878.0
2019-08-14 11:00:00,71.53,71.54,71.32,71.36,31097.0,62.5376,62.5464,62.354,62.389,31097.0
2019-08-14 11:10:00,71.36,71.38,71.1,71.13,52248.0,62.389,62.4065,62.1617,62.1879,52248.0
2019-08-14 11:20:00,71.13,71.25,71.13,71.16,58076.0,62.1879,62.2928,62.1879,62.2141,58076.0
2019-08-14 11:30:00,71.15,71.36,71.14,71.2,41263.0,62.2054,62.389,62.1966,62.2491,41263.0
2019-08-14 11:40:00,71.22,71.33,71.18,71.31,36078.0,62.2666,62.3628,62.2316,62.3453,36078.0
2019-08-14 11:50:00,71.33,71.41,71.28,71.41,44140.0,62.3628,62.4327,62.319,62.4327,44140.0
2019-08-14 12:00:00,71.4,71.4,71.25,71.31,28404.0,62.424,62.424,62.2928,62.3453,28404.0
2019-08-14 12:10:00,71.3,71.37,71.25,71.33,35673.0,62.3365,62.3977,62.2928,62.3628,35673.0
2019-08-14 12:20:00,71.32,71.4,71.27,71.36,34371.0,62.354,62.424,62.3103,62.389,34371.0
2019-08-14 12:30:00,71.38,71.45,71.32,71.32,27725.0,62.4065,62.4677,62.354,62.354,27725.0
2019-08-14 12:40:00,71.33,71.33,71.1,71.11,27430.0,62.3628,62.3628,62.1617,62.1704,27430.0
2019-08-14 12:50:00,71.1,71.13,70.96,71.02,36077.0,62.1617,62.1879,62.0393,62.0917,36077.0
2019-08-14 13:00:00,71.02,71.07,70.89,71.03,35150.0,62.0917,62.1354,61.9781,62.1005,35150.0
2019-08-14 13:10:00,71.06,71.18,70.99,71.05,33509.0,62.1267,62.2316,62.0655,62.118,33509.0
2019-08-14 13:20:00,71.04,71.37,71.04,71.24,33153.0,62.1092,62.3977,62.1092,62.2841,33153.0
2019-08-14 13:30:00,71.22,71.3,71.19,71.21,21133.0,62.2666,62.3365,62.2404,62.2578,21133.0
2019-08-14 13:40:00,71.22,71.25,71.17,71.22,24968.0,62.2666,62.2928,62.2229,62.2666,24968.0
2019-08-14 13:50:00,71.22,71.25,71.09,71.15,21243.0,62.2666,62.2928,62.1529,62.2054,21243.0
2019-08-14 14:00:00,71.15,71.15,71.04,71.09,29668.0,62.2054,62.2054,62.1092,62.1529,29668.0
2019-08-14 14:10:00,71.1,71.19,71.07,71.17,38750.0,62.1617,62.2404,62.1354,62.2229,38750.0
2019-08-14 14:20:00,71.17,71.18,71.05,71.05,33358.0,62.2229,62.2316,62.118,62.118,33358.0
2019-08-14 14:30:00,71.06,71.07,70.76,70.8,35636.0,62.1267,62.1354,61.8644,61.8994,35636.0
2019-08-14 14:40:00,70.79,70.85,70.72,70.79,35578.0,61.8906,61.9431,61.8294,61.8906,35578.0
2019-08-14 14:50:00,70.79,70.9,70.77,70.85,27690.0,61.8906,61.9868,61.8732,61.9431,27690.0
2019-08-14 15:00:00,70.84,71.08,70.78,71.02,48185.0,61.9344,62.1442,61.8819,62.0917,48185.0
2019-08-14 15:10:00,71.02,71.06,70.82,70.82,44648.0,62.0917,62.1267,61.9169,61.9169,44648.0
2019-08-14 15:20:00,70.82,70.97,70.56,70.84,65446.0,61.9169,62.048,61.6896,61.9344,65446.0
2019-08-14 15:30:00,70.84,70.85,70.61,70.84,89552.0,61.9344,61.9431,61.7333,61.9344,89552.0
2019-08-14 15:40:00,70.84,70.9,70.68,70.72,129705.0,61.9344,61.9868,61.7945,61.8294,129705.0
2019-08-14 15:50:00,70.72,70.81,70.5,70.52,301059.0,61.8294,61.9081,61.6371,61.6546,301059.0
2019-08-15 09:30:00,70.87,70.97,70.61,70.67,153888.0,61.9606,62.048,61.7333,61.7857,153888.0
2019-08-15 09:40:00,70.7,70.87,70.63,70.83,80958.0,61.812,61.9606,61.7508,61.9256,80958.0
2019-08-15 09:50:00,70.84,71.16,70.79,71.12,34449.0,61.9344,62.2141,61.8906,62.1792,34449.0
2019-08-15 10:00:00,71.11,71.29,71.07,71.26,38162.0,62.1704,62.3278,62.1354,62.3016,38162.0
2019-08-15 10:10:00,71.28,71.36,71.24,71.31,54188.0,62.319,62.389,62.2841,62.3453,54188.0
2019-08-15 10:20:00,71.3,71.31,71.04,71.05,31505.0,62.3365,62.3453,62.1092,62.118,31505.0
2019-08-15 10:30:00,71.02,71.23,70.9,71.11,34077.0,62.0917,62.2753,61.9868,62.1704,34077.0
2019-08-15 10:40:00,71.11,71.34,71.07,71.27,36281.0,62.1704,62.3715,62.1354,62.3103,36281.0
2019-08-15 10:50:00,71.25,71.41,71.24,71.29,57400.0,62.2928,62.4327,62.2841,62.3278,57400.0
2019-08-15 11:00:00,71.29,71.29,70.99,71.07,47686.0,62.3278,62.3278,62.0655,62.1354,47686.0
2019-08-15 11:10:00,71.07,71.16,71.04,71.08,45575.0,62.1354,62.2141,62.1092,62.1442,45575.0
2019-08-15 11:20:00,71.07,71.14,70.99,71.11,50354.0,62.1354,62.1966,62.0655,62.1704,50354.0
2019-08-15 11:30:00,71.12,71.2,71.08,71.2,24655.0,62.1792,62.2491,62.1442,62.2491,24655.0
2019-08-15 11:40:00,71.19,71.32,71.17,71.22,27786.0,62.2404,62.354,62.2229,62.2666,27786.0
2019-08-15 11:50:00,71.22,71.32,71.19,71.26,32752.0,62.2666,62.354,62.2404,62.3016,32752.0
2019-08-15 12:00:00,71.27,71.33,71.2,71.33,15562.0,62.3103,62.3628,62.2491,62.3628,15562.0
2019-08-15 12:10:00,71.32,71.44,71.26,71.4,13013.0,62.354,62.4589,62.3016,62.424,13013.0
2019-08-15 12:20:00,71.4,71.41,71.25,71.27,24226.0,62.424,62.4327,62.2928,62.3103,24226.0
2019-08-15 12:30:00,71.28,71.41,71.25,71.31,91981.0,62.319,62.4327,62.2928,62.3453,91981.0
2019-08-15 12:40:00,71.3,71.33,71.23,71.25,21196.0,62.3365,62.3628,62.2753,62.2928,21196.0
2019-08-15 12:50:00,71.26,71.29,71.18,71.26,20165.0,62.3016,62.3278,62.2316,62.3016,20165.0
2019-08-15 13:00:00,71.25,71.41,71.24,71.39,20744.0,62.2928,62.4327,62.2841,62.4152,20744.0
2019-08-15 13:10:00,71.38,71.4,71.32,71.36,18977.0,62.4065,62.424,62.354,62.389,18977.0
2019-08-15 13:20:00,71.37,71.43,71.3,71.32,63552.0,62.3977,62.4502,62.3365,62.354,63552.0
2019-08-15 13:30:00,71.31,71.38,71.26,71.32,30634.0,62.3453,62.4065,62.3016,62.354,30634.0
2019-08-15 13:40:00,71.32,71.34,71.14,71.17,43658.0,62.354,62.3715,62.1966,62.2229,43658.0
2019-08-15 13:50:00,71.18,71.2,70.91,71.0,40041.0,62.2316,62.2491,61.9956,62.0742,40041.0
2019-08-15 14:00:00,70.99,71.12,70.94,71.08,35023.0,62.0655,62.1792,62.0218,62.1442,35023.0
2019-08-15 14:10:00,71.09,71.25,71.09,71.12,33572.0,62.1529,62.2928,62.1529,62.1792,33572.0
2019-08-15 14:20:00,71.14,71.43,71.11,71.39,24938.0,62.1966,62.4502,62.1704,62.4152,24938.0
2019-08-15 14:30:00,71.41,71.41,71.16,71.25,34101.0,62.4327,62.4327,62.2141,62.2928,34101.0
2019-08-15 14:40:00,71.25,71.37,71.25,71.31,25520.0,62.2928,62.3977,62.2928,62.3453,25520.0
2019-08-15 14:50:00,71.31,71.41,71.21,71.38,33109.0,62.3453,62.4327,62.2578,62.4065,33109.0
2019-08-15 15:00:00,71.39,71.55,71.39,71.53,42898.0,62.4152,62.5551,62.4152,62.5376,42898.0
2019-08-15 15:10:00,71.53,71.54,71.31,71.33,34019.0,62.5376,62.5464,62.3453,62.3628,34019.0
2019-08-15 15:20:00,71.33,71.35,71.19,71.22,88772.0,62.3628,62.3802,62.2404,62.2666,88772.0
2019-08-15 15:30:00,71.21,71.44,71.18,71.44,291182.0,62.2578,62.4589,62.2316,62.4589,291182.0
2019-08-15 15:40:00,71.44,71.68,71.44,71.59,206769.0,62.4589,62.6688,62.4589,62.5901,206769.0
2019-08-15 15:50:00,71.59,71.67,71.33,71.36,298205.0,62.5901,62.66,62.3628,62.389,298205.0
2019-08-16 09:30:00,71.69,72.03,71.68,72.03,198889.0,62.6775,62.9748,62.6688,62.9748,198889.0
2019-08-16 09:40:00,72.05,72.05,71.7,71.71,51563.0,62.9922,62.9922,62.6862,62.695,51563.0
2019-08-16 09:50:00,71.71,71.78,71.62,71.77,42420.0,62.695,62.7562,62.6163,62.7474,42420.0
2019-08-16 10:00:00,71.77,72.01,71.73,71.97,46513.0,62.7474,62.9573,62.7125,62.9223,46513.0
2019-08-16 10:10:00,71.97,72.04,71.91,71.92,25125.0,62.9223,62.9835,62.8698,62.8786,25125.0
2019-08-16 10:20:00,71.92,72.24,71.9,72.1,52508.0,62.8786,63.1584,62.8611,63.036,52508.0
2019-08-16 10:30:00,72.1,72.11,71.97,72.03,19992.0,63.036,63.0447,62.9223,62.9748,19992.0
2019-08-16 10:40:00,72.03,72.18,72.02,72.15,22069.0,62.9748,63.1059,62.966,63.0797,22069.0
2019-08-16 10:50:00,72.16,72.36,72.13,72.32,25077.0,63.0884,63.2633,63.0622,63.2283,25077.0
2019-08-16 11:00:00,72.37,72.48,72.33,72.33,23277.0,63.272,63.3682,63.237,63.237,23277.0
2019-08-16 11:10:00,72.34,72.36,72.14,72.18,23317.0,63.2458,63.2633,63.0709,63.1059,23317.0
2019-08-16 11:20:00,72.17,72.23,72.11,72.11,23607.0,63.0972,63.1496,63.0447,63.0447,23607.0
2019-08-16 11:30:00,72.11,72.26,72.07,72.16,32749.0,63.0447,63.1758,63.0097,63.0884,32749.0
2019-08-16 11:40:00,72.19,72.23,72.06,72.18,16499.0,63.1146,63.1496,63.001,63.1059,16499.0
2019-08-16 11:50:00,72.19,72.29,72.17,72.21,10408.0,63.1146,63.2021,63.0972,63.1321,10408.0
2019-08-16 12:00:00,72.19,72.26,72.15,72.21,17258.0,63.1146,63.1758,63.0797,63.1321,17258.0
2019-08-16 12:10:00,72.2,72.23,72.06,72.14,18946.0,63.1234,63.1496,63.001,63.0709,18946.0
2019-08-16 12:20:00,72.16,72.27,72.13,72.2,14789.0,63.0884,63.1846,63.0622,63.1234,14789.0
2019-08-16 12:30:00,72.2,72.24,72.16,72.2,14101.0,63.1234,63.1584,63.0884,63.1234,14101.0
2019-08-16 12:40:00,72.21,72.25,72.17,72.21,12000.0,63.1321,63.1671,63.0972,63.1321,12000.0
2019-08-16 12:50:00,72.21,72.25,72.16,72.24,12360.0,63.1321,63.1671,63.0884,63.1584,12360.0
2019-08-16 13:00:00,72.24,72.29,72.19,72.29,15718.0,63.1584,63.2021,63.1146,63.2021,15718.0
2019-08-16 13:10:00,72.29,72.31,72.22,72.28,38924.0,63.2021,63.2196,63.1409,63.1933,38924.0
2019-08-16 13:20:00,72.27,72.29,72.18,72.19,9784.0,63.1846,63.2021,63.1059,63.1146,9784.0
2019-08-16 13:30:00,72.17,72.17,72.08,72.09,12071.0,63.0972,63.0972,63.0185,63.0272,12071.0
2019-08-16 13:40:00,72.09,72.15,72.07,72.11,27516.0,63.0272,63.0797,63.0097,63.0447,27516.0
2019-08-16 13:50:00,72.1,72.18,72.1,72.16,11556.0,63.036,63.1059,63.036,63.0884,11556.0
2019-08-16 14:00:00,72.17,72.18,72.06,72.07,13829.0,63.0972,63.1059,63.001,63.0097,13829.0
2019-08-16 14:10:00,72.08,72.08,72.02,72.07,19256.0,63.0185,63.0185,62.966,63.0097,19256.0
2019-08-16 14:20:00,72.08,72.13,72.05,72.09,19684.0,63.0185,63.0622,62.9922,63.0272,19684.0
2019-08-16 14:30:00,72.07,72.1,72.01,72.03,19618.0,63.0097,63.036,62.9573,62.9748,19618.0
2019-08-16 14:40:00,72.04,72.11,72.03,72.1,25596.0,62.9835,63.0447,62.9748,63.036,25596.0
2019-08-16 14:50:00,72.09,72.1,72.04,72.06,33366.0,63.0272,63.036,62.9835,63.001,33366.0
2019-08-16 15:00:00,72.06,72.16,72.04,72.09,36315.0,63.001,63.0884,62.9835,63.0272,36315.0
2019-08-16 15:10:00,72.11,72.22,72.08,72.2,30151.0,63.0447,63.1409,63.0185,63.1234,30151.0
2019-08-16 15:20:00,72.2,72.21,72.1,72.14,31362.0,63.1234,63.1321,63.036,63.0709,31362.0
2019-08-16 15:30:00,72.14,72.24,72.09,72.22,72998.0,63.0709,63.1584,63.0272,63.1409,72998.0
2019-08-16 15:40:00,72.22,72.35,72.21,72.29,67059.0,63.1409,63.2545,63.1321,63.2021,67059.0
2019-08-16 15:50:00,72.28,72.5,72.26,72.29,290514.0,63.1933,63.3857,63.1758,63.2021,290514.0
2019-08-19 09:30:00,73.01,73.24,72.83,72.83,84263.0,63.8315,64.0326,63.6742,63.6742,84263.0
2019-08-19 09:40:00,72.84,72.88,72.67,72.74,70782.0,63.6829,63.7179,63.5343,63.5955,70782.0
2019-08-19 09:50:00,72.75,72.83,72.64,72.83,73724.0,63.6042,63.6742,63.5081,63.6742,73724.0
2019-08-19 10:00:00,72.82,72.96,72.72,72.92,34564.0,63.6654,63.7878,63.578,63.7529,34564.0
2019-08-19 10:10:00,72.93,73.0,72.85,72.95,25109.0,63.7616,63.8228,63.6917,63.7791,25109.0
2019-08-19 10:20:00,72.92,72.93,72.7,72.78,16676.0,63.7529,63.7616,63.5605,63.6305,16676.0
2019-08-19 10:30:00,72.78,72.81,72.72,72.8,29383.0,63.6305,63.6567,63.578,63.6479,29383.0
2019-08-19 10:40:00,72.81,72.9,72.72,72.83,21330.0,63.6567,63.7354,63.578,63.6742,21330.0
2019-08-19 10:50:00,72.81,72.89,72.74,72.85,33950.0,63.6567,63.7266,63.5955,63.6917,33950.0
2019-08-19 11:00:00,72.84,72.92,72.78,72.83,48215.0,63.6829,63.7529,63.6305,63.6742,48215.0
2019-08-19 11:10:00,72.84,72.98,72.8,72.97,21200.0,63.6829,63.8053,63.6479,63.7966,21200.0
2019-08-19 11:20:00,72.96,72.97,72.87,72.92,25787.0,63.7878,63.7966,63.7091,63.7529,25787.0
2019-08-19 11:30:00,72.92,72.99,72.86,72.87,30184.0,63.7529,63.8141,63.7004,63.7091,30184.0
2019-08-19 11:40:00,72.87,72.93,72.82,72.92,28716.0,63.7091,63.7616,63.6654,63.7529,28716.0
2019-08-19 11:50:00,72.93,72.96,72.83,72.85,35782.0,63.7616,63.7878,63.6742,63.6917,35782.0
2019-08-19 12:00:00,72.85,72.85,72.81,72.82,18490.0,63.6917,63.6917,63.6567,63.6654,18490.0
2019-08-19 12:10:00,72.83,72.85,72.77,72.81,31663.0,63.6742,63.6917,63.6217,63.6567,31663.0
2019-08-19 12:20:00,72.81,72.84,72.75,72.78,25742.0,63.6567,63.6829,63.6042,63.6305,25742.0
2019-08-19 12:30:00,72.78,72.8,72.73,72.78,22612.0,63.6305,63.6479,63.5867,63.6305,22612.0
2019-08-19 12:40:00,72.78,72.89,72.76,72.83,29546.0,63.6305,63.7266,63.613,63.6742,29546.0
2019-08-19 12:50:00,72.83,72.86,72.78,72.85,19605.0,63.6742,63.7004,63.6305,63.6917,19605.0
2019-08-19 13:00:00,72.85,72.93,72.83,72.9,14435.0,63.6917,63.7616,63.6742,63.7354,14435.0
2019-08-19 13:10:00,72.9,72.98,72.9,72.96,14523.0,63.7354,63.8053,63.7354,63.7878,14523.0
2019-08-19 13:20:00,72.98,73.01,72.95,73.01,21060.0,63.8053,63.8315,63.7791,63.8315,21060.0
2019-08-19 13:30:00,73.01,73.01,72.91,72.94,14502.0,63.8315,63.8315,63.7441,63.7703,14502.0
2019-08-19 13:40:00,72.94,73.01,72.94,73.01,17089.0,63.7703,63.8315,63.7703,63.8315,17089.0
2019-08-19 13:50:00,73.01,73.04,72.94,72.95,14906.0,63.8315,63.8578,63.7703,63.7791,14906.0
2019-08-19 14:00:00,72.95,72.96,72.9,72.95,19483.0,63.7791,63.7878,63.7354,63.7791,19483.0
2019-08-19 14:10:00,72.95,72.96,72.86,72.86,23526.0,63.7791,63.7878,63.7004,63.7004,23526.0
2019-08-19 14:20:00,72.86,72.9,72.84,72.89,21203.0,63.7004,63.7354,63.6829,63.7266,21203.0
2019-08-19 14:30:00,72.89,72.96,72.84,72.94,16581.0,63.7266,63.7878,63.6829,63.7703,16581.0
2019-08-19 14:40:00,72.94,73.0,72.93,72.93,18816.0,63.7703,63.8228,63.7616,63.7616,18816.0
2019-08-19 14:50:00,72.94,73.08,72.92,73.06,53056.0,63.7703,63.8927,63.7529,63.8753,53056.0
2019-08-19 15:00:00,73.06,73.08,72.94,72.94,30534.0,63.8753,63.8927,63.7703,63.7703,30534.0
2019-08-19 15:10:00,72.94,72.97,72.88,72.9,31995.0,63.7703,63.7966,63.7179,63.7354,31995.0
2019-08-19 15:20:00,72.9,73.05,72.88,73.04,39705.0,63.7354,63.8665,63.7179,63.8578,39705.0
2019-08-19 15:30:00,73.04,73.22,73.03,73.22,69941.0,63.8578,64.0151,63.849,64.0151,69941.0
2019-08-19 15:40:00,73.22,73.22,73.12,73.16,66349.0,64.0151,64.0151,63.9277,63.9627,66349.0
2019-08-19 15:50:00,73.15,73.26,73.06,73.07,200210.0,63.9539,64.0501,63.8753,63.884,200210.0
2019-08-20 09:30:00,72.96,73.28,72.79,72.96,80367.0,63.7878,64.0676,63.6392,63.7878,80367.0
2019-08-20 09:40:00,72.96,72.97,72.63,72.65,86179.0,63.7878,63.7966,63.4993,63.5168,86179.0
2019-08-20 09:50:00,72.67,72.7,72.55,72.59,50710.0,63.5343,63.5605,63.4294,63.4644,50710.0
2019-08-20 10:00:00,72.59,72.75,72.57,72.7,42263.0,63.4644,63.6042,63.4469,63.5605,42263.0
2019-08-20 10:10:00,72.71,72.95,72.67,72.87,26534.0,63.5693,63.7791,63.5343,63.7091,26534.0
2019-08-20 10:20:00,72.88,72.93,72.77,72.93,19576.0,63.7179,63.7616,63.6217,63.7616,19576.0
2019-08-20 10:30:00,72.93,72.94,72.77,72.81,15636.0,63.7616,63.7703,63.6217,63.6567,15636.0
2019-08-20 10:40:00,72.81,72.9,72.78,72.87,18849.0,63.6567,63.7354,63.6305,63.7091,18849.0
2019-08-20 10:50:00,72.86,72.95,72.82,72.87,22109.0,63.7004,63.7791,63.6654,63.7091,22109.0
2019-08-20 11:00:00,72.87,73.0,72.84,72.98,31365.0,63.7091,63.8228,63.6829,63.8053,31365.0
2019-08-20 11:10:00,73.0,73.07,72.95,73.04,30620.0,63.8228,63.884,63.7791,63.8578,30620.0
2019-08-20 11:20:00,73.03,73.05,72.89,72.9,39858.0,63.849,63.8665,63.7266,63.7354,39858.0
2019-08-20 11:30:00,72.9,72.92,72.75,72.79,43858.0,63.7354,63.7529,63.6042,63.6392,43858.0
2019-08-20 11:40:00,72.78,72.81,72.68,72.73,23274.0,63.6305,63.6567,63.543,63.5867,23274.0
2019-08-20 11:50:00,72.73,72.8,72.64,72.66,29945.0,63.5867,63.6479,63.5081,63.5255,29945.0
2019-08-20 12:00:00,72.67,72.72,72.65,72.65,28912.0,63.5343,63.578,63.5168,63.5168,28912.0
2019-08-20 12:10:00,72.65,72.72,72.63,72.69,14927.0,63.5168,63.578,63.4993,63.5518,14927.0
2019-08-20 12:20:00,72.69,72.71,72.6,72.63,19213.0,63.5518,63.5693,63.4731,63.4993,19213.0
2019-08-20 12:30:00,72.63,72.68,72.59,72.65,35971.0,63.4993,63.543,63.4644,63.5168,35971.0
2019-08-20 12:40:00,72.67,72.73,72.59,72.72,82974.0,63.5343,63.5867,63.4644,63.578,82974.0
2019-08-20 12:50:00,72.73,72.78,72.68,72.78,45952.0,63.5867,63.6305,63.543,63.6305,45952.0
2019-08-20 13:00:00,72.78,72.82,72.75,72.78,17105.0,63.6305,63.6654,63.6042,63.6305,17105.0
2019-08-20 13:10:00,72.77,72.79,72.7,72.7,16031.0,63.6217,63.6392,63.5605,63.5605,16031.0
2019-08-20 13:20:00,72.7,72.72,72.61,72.61,17848.0,63.5605,63.578,63.4818,63.4818,17848.0
2019-08-20 13:30:00,72.62,72.62,72.43,72.48,36952.0,63.4906,63.4906,63.3245,63.3682,36952.0
2019-08-20 13:40:00,72.48,72.56,72.47,72.5,14274.0,63.3682,63.4381,63.3594,63.3857,14274.0
2019-08-20 13:50:00,72.51,72.56,72.49,72.52,18957.0,63.3944,63.4381,63.3769,63.4032,18957.0
2019-08-20 14:00:00,72.51,72.53,72.44,72.49,41223.0,63.3944,63.4119,63.3332,63.3769,41223.0
2019-08-20 14:10:00,72.5,72.58,72.47,72.57,68432.0,63.3857,63.4556,63.3594,63.4469,68432.0
2019-08-20 14:20:00,72.56,72.6,72.48,72.58,29593.0,63.4381,63.4731,63.3682,63.4556,29593.0
2019-08-20 14:30:00,72.58,72.65,72.56,72.58,17022.0,63.4556,63.5168,63.4381,63.4556,17022.0
2019-08-20 14:40:00,72.58,72.63,72.52,72.6,33860.0,63.4556,63.4993,63.4032,63.4731,33860.0
2019-08-20 14:50:00,72.59,72.65,72.56,72.65,23953.0,63.4644,63.5168,63.4381,63.5168,23953.0
2019-08-20 15:00:00,72.65,72.65,72.56,72.6,33694.0,63.5168,63.5168,63.4381,63.4731,33694.0
2019-08-20 15:10:00,72.61,72.65,72.58,72.61,41385.0,63.4818,63.5168,63.4556,63.4818,41385.0
2019-08-20 15:20:00,72.62,72.69,72.61,72.69,29835.0,63.4906,63.5518,63.4818,63.5518,29835.0
2019-08-20 15:30:00,72.68,72.71,72.61,72.67,40166.0,63.543,63.5693,63.4818,63.5343,40166.0
2019-08-20 15:40:00,72.67,72.69,72.62,72.64,49158.0,63.5343,63.5518,63.4906,63.5081,49158.0
2019-08-20 15:50:00,72.65,72.68,72.46,72.56,265376.0,63.5168,63.543,63.3507,63.4381,265376.0
2019-08-21 09:30:00,73.0,73.17,72.91,72.98,65606.0,63.8228,63.9714,63.7441,63.8053,65606.0
2019-08-21 09:40:00,72.96,72.97,72.71,72.71,37073.0,63.7878,63.7966,63.5693,63.5693,37073.0
2019-08-21 09:50:00,72.7,72.88,72.7,72.82,23427.0,63.5605,63.7179,63.5605,63.6654,23427.0
2019-08-21 10:00:00,72.81,72.83,72.68,72.69,25616.0,63.6567,63.6742,63.543,63.5518,25616.0
2019-08-21 10:10:00,72.69,72.73,72.57,72.62,16126.0,63.5518,63.5867,63.4469,63.4906,16126.0
2019-08-21 10:20:00,72.61,72.7,72.59,72.67,26893.0,63.4818,63.5605,63.4644,63.5343,26893.0
2019-08-21 10:30:00,72.67,72.74,72.57,72.58,28808.0,63.5343,63.5955,63.4469,63.4556,28808.0
2019-08-21 10:40:00,72.57,72.7,72.55,72.7,16628.0,63.4469,63.5605,63.4294,63.5605,16628.0
2019-08-21 10:50:00,72.7,72.75,72.69,72.72,16501.0,63.5605,63.6042,63.5518,63.578,16501.0
2019-08-21 11:00:00,72.73,72.79,72.65,72.78,73904.0,63.5867,63.6392,63.5168,63.6305,73904.0
2019-08-21 11:10:00,72.8,72.82,72.76,72.78,30786.0,63.6479,63.6654,63.613,63.6305,30786.0
2019-08-21 11:20:00,72.78,72.86,72.78,72.82,87984.0,63.6305,63.7004,63.6305,63.6654,87984.0
2019-08-21 11:30:00,72.81,72.94,72.81,72.92,81909.0,63.6567,63.7703,63.6567,63.7529,81909.0
2019-08-21 11:40:00,72.93,73.0,72.86,72.89,134685.0,63.7616,63.8228,63.7004,63.7266,134685.0
2019-08-21 11:50:00,72.9,72.93,72.64,72.78,150990.0,63.7354,63.7616,63.5081,63.6305,150990.0
2019-08-21 12:00:00,72.78,72.82,72.63,72.66,40462.0,63.6305,63.6654,63.4993,63.5255,40462.0
2019-08-21 12:10:00,72.66,72.71,72.58,72.58,21201.0,63.5255,63.5693,63.4556,63.4556,21201.0
2019-08-21 12:20:00,72.56,72.57,72.52,72.52,16255.0,63.4381,63.4469,63.4032,63.4032,16255.0
2019-08-21 12:30:00,72.52,72.55,72.49,72.53,10331.0,63.4032,63.4294,63.3769,63.4119,10331.0
2019-08-21 12:40:00,72.53,72.55,72.46,72.53,9411.0,63.4119,63.4294,63.3507,63.4119,9411.0
2019-08-21 12:50:00,72.53,72.6,72.52,72.56,14294.0,63.4119,63.4731,63.4032,63.4381,14294.0
2019-08-21 13:00:00,72.57,72.7,72.56,72.67,30637.0,63.4469,63.5605,63.4381,63.5343,30637.0
2019-08-21 13:10:00,72.67,72.76,72.65,72.76,30076.0,63.5343,63.613,63.5168,63.613,30076.0
2019-08-21 13:20:00,72.77,72.78,72.64,72.65,36213.0,63.6217,63.6305,63.5081,63.5168,36213.0
2019-08-21 13:30:00,72.65,72.73,72.65,72.72,13826.0,63.5168,63.5867,63.5168,63.578,13826.0
2019-08-21 13:40:00,72.72,72.73,72.7,72.7,12549.0,63.578,63.5867,63.5605,63.5605,12549.0
2019-08-21 13:50:00,72.7,72.76,72.69,72.69,20431.0,63.5605,63.613,63.5518,63.5518,20431.0
2019-08-21 14:00:00,72.69,72.79,72.54,72.72,59428.0,63.5518,63.6392,63.4206,63.578,59428.0
2019-08-21 14:10:00,72.71,72.78,72.66,72.73,20660.0,63.5693,63.6305,63.5255,63.5867,20660.0
2019-08-21 14:20:00,72.73,72.74,72.65,72.68,16611.0,63.5867,63.5955,63.5168,63.543,16611.0
2019-08-21 14:30:00,72.68,72.69,72.58,72.6,40312.0,63.543,63.5518,63.4556,63.4731,40312.0
2019-08-21 14:40:00,72.61,72.7,72.54,72.55,23009.0,63.4818,63.5605,63.4206,63.4294,23009.0
2019-08-21 14:50:00,72.54,72.6,72.5,72.58,16481.0,63.4206,63.4731,63.3857,63.4556,16481.0
2019-08-21 15:00:00,72.58,72.62,72.53,72.6,30045.0,63.4556,63.4906,63.4119,63.4731,30045.0
2019-08-21 15:10:00,72.6,72.64,72.58,72.63,145573.0,63.4731,63.5081,63.4556,63.4993,145573.0
2019-08-21 15:20:00,72.62,72.65,72.57,72.6,41470.0,63.4906,63.5168,63.4469,63.4731,41470.0
2019-08-21 15:30:00,72.59,72.67,72.56,72.62,50563.0,63.4644,63.5343,63.4381,63.4906,50563.0
2019-08-21 15:40:00,72.61,72.63,72.56,72.56,96018.0,63.4818,63.4993,63.4381,63.4381,96018.0
2019-08-21 15:50:00,72.56,72.66,72.56,72.6,347418.0,63.4381,63.5255,63.4381,63.4731,347418.0
2019-08-22 09:30:00,72.66,73.16,72.63,73.14,47344.0,63.5255,63.9627,63.4993,63.9452,47344.0
2019-08-22 09:40:00,73.13,73.23,72.99,73.07,33725.0,63.9365,64.0239,63.8141,63.884,33725.0
2019-08-22 09:50:00,73.07,73.09,72.97,72.98,33244.0,63.884,63.9015,63.7966,63.8053,33244.0
2019-08-22 10:00:00,72.98,73.01,72.85,72.94,43110.0,63.8053,63.8315,63.6917,63.7703,43110.0
2019-08-22 10:10:00,72.94,72.96,72.79,72.79,17517.0,63.7703,63.7878,63.6392,63.6392,17517.0
2019-08-22 10:20:00,72.77,72.79,72.69,72.78,14338.0,63.6217,63.6392,63.5518,63.6305,14338.0
2019-08-22 10:30:00,72.77,72.78,72.51,72.51,32555.0,63.6217,63.6305,63.3944,63.3944,32555.0
2019-08-22 10:40:00,72.52,72.57,72.44,72.53,18580.0,63.4032,63.4469,63.3332,63.4119,18580.0
2019-08-22 10:50:00,72.51,72.55,72.37,72.39,14919.0,63.3944,63.4294,63.272,63.2895,14919.0
2019-08-22 11:00:00,72.4,72.64,72.39,72.56,19955.0,63.2982,63.5081,63.2895,63.4381,19955.0
2019-08-22 11:10:00,72.56,72.63,72.53,72.56,14636.0,63.4381,63.4993,63.4119,63.4381,14636.0
2019-08-22 11:20:00,72.56,72.64,72.53,72.59,18388.0,63.4381,63.5081,63.4119,63.4644,18388.0
2019-08-22 11:30:00,72.59,72.7,72.59,72.69,14045.0,63.4644,63.5605,63.4644,63.5518,14045.0
2019-08-22 11:40:00,72.69,72.73,72.67,72.71,11520.0,63.5518,63.5867,63.5343,63.5693,11520.0
2019-08-22 11:50:00,72.7,72.74,72.67,72.71,15116.0,63.5605,63.5955,63.5343,63.5693,15116.0
2019-08-22 12:00:00,72.71,72.81,72.69,72.74,19027.0,63.5693,63.6567,63.5518,63.5955,19027.0
2019-08-22 12:10:00,72.74,72.78,72.72,72.78,9195.0,63.5955,63.6305,63.578,63.6305,9195.0
2019-08-22 12:20:00,72.8,72.8,72.73,72.73,11894.0,63.6479,63.6479,63.5867,63.5867,11894.0
2019-08-22 12:30:00,72.75,72.8,72.72,72.74,26518.0,63.6042,63.6479,63.578,63.5955,26518.0
2019-08-22 12:40:00,72.74,72.84,72.73,72.82,16520.0,63.5955,63.6829,63.5867,63.6654,16520.0
2019-08-22 12:50:00,72.83,72.87,72.8,72.83,14091.0,63.6742,63.7091,63.6479,63.6742,14091.0
2019-08-22 13:00:00,72.83,72.9,72.82,72.88,11046.0,63.6742,63.7354,63.6654,63.7179,11046.0
2019-08-22 13:10:00,72.88,72.88,72.82,72.84,8937.0,63.7179,63.7179,63.6654,63.6829,8937.0
2019-08-22 13:20:00,72.83,72.92,72.83,72.92,11000.0,63.6742,63.7529,63.6742,63.7529,11000.0
2019-08-22 13:30:00,72.91,73.01,72.9,72.97,11631.0,63.7441,63.8315,63.7354,63.7966,11631.0
2019-08-22 13:40:00,72.98,73.02,72.94,72.95,17180.0,63.8053,63.8403,63.7703,63.7791,17180.0
2019-08-22 13:50:00,72.95,73.04,72.95,73.0,10090.0,63.7791,63.8578,63.7791,63.8228,10090.0
2019-08-22 14:00:00,73.01,73.03,72.96,72.97,14710.0,63.8315,63.849,63.7878,63.7966,14710.0
2019-08-22 14:10:00,72.96,72.98,72.93,72.97,6824.0,63.7878,63.8053,63.7616,63.7966,6824.0
2019-08-22 14:20:00,72.95,73.0,72.94,72.98,23423.0,63.7791,63.8228,63.7703,63.8053,23423.0
2019-08-22 14:30:00,72.98,73.08,72.97,73.02,46170.0,63.8053,63.8927,63.7966,63.8403,46170.0
2019-08-22 14:40:00,73.03,73.18,73.02,73.16,15621.0,63.849,63.9802,63.8403,63.9627,15621.0
2019-08-22 14:50:00,73.15,73.21,73.12,73.16,17468.0,63.9539,64.0064,63.9277,63.9627,17468.0
2019-08-22 15:00:00,73.18,73.18,73.08,73.1,18208.0,63.9802,63.9802,63.8927,63.9102,18208.0
2019-08-22 15:10:00,73.11,73.11,73.01,73.05,18965.0,63.919,63.919,63.8315,63.8665,18965.0
2019-08-22 15:20:00,73.05,73.08,73.03,73.05,16738.0,63.8665,63.8927,63.849,63.8665,16738.0
2019-08-22 15:30:00,73.06,73.12,73.02,73.06,34488.0,63.8753,63.9277,63.8403,63.8753,34488.0
2019-08-22 15:40:00,73.07,73.18,73.06,73.14,82737.0,63.884,63.9802,63.8753,63.9452,82737.0
2019-08-22 15:50:00,73.14,73.29,73.01,73.04,220277.0,63.9452,64.0763,63.8315,63.8578,220277.0
2019-08-23 09:30:00,73.11,73.4,72.92,73.38,116236.0,63.919,64.1725,63.7529,64.155,116236.0
2019-08-23 09:40:00,73.36,73.49,73.16,73.21,37632.0,64.1375,64.2512,63.9627,64.0064,37632.0
2019-08-23 09:50:00,73.2,73.33,73.14,73.21,37530.0,63.9977,64.1113,63.9452,64.0064,37530.0
2019-08-23 10:00:00,73.22,73.4,73.08,73.31,57579.0,64.0151,64.1725,63.8927,64.0938,57579.0
2019-08-23 10:10:00,73.28,73.7,73.23,73.67,82440.0,64.0676,64.4348,64.0239,64.4086,82440.0
2019-08-23 10:20:00,73.66,73.68,73.55,73.56,45231.0,64.3998,64.4173,64.3037,64.3124,45231.0
2019-08-23 10:30:00,73.56,73.65,73.53,73.62,34246.0,64.3124,64.3911,64.2862,64.3649,34246.0
2019-08-23 10:40:00,73.63,73.77,73.58,73.63,35832.0,64.3736,64.496,64.3299,64.3736,35832.0
2019-08-23 10:50:00,73.63,73.88,73.62,73.65,40535.0,64.3736,64.5922,64.3649,64.3911,40535.0
2019-08-23 11:00:00,73.7,73.7,72.96,72.96,231129.0,64.4348,64.4348,63.7878,63.7878,231129.0
2019-08-23 11:10:00,72.97,73.39,72.93,73.36,67217.0,63.7966,64.1638,63.7616,64.1375,67217.0
2019-08-23 11:20:00,73.39,73.39,73.19,73.26,43434.0,64.1638,64.1638,63.9889,64.0501,43434.0
2019-08-23 11:30:00,73.24,73.27,73.1,73.14,56895.0,64.0326,64.0589,63.9102,63.9452,56895.0
2019-08-23 11:40:00,73.13,73.14,72.99,73.06,43189.0,63.9365,63.9452,63.8141,63.8753,43189.0
2019-08-23 11:50:00,73.07,73.13,73.03,73.05,53550.0,63.884,63.9365,63.849,63.8665,53550.0
2019-08-23 12:00:00,73.06,73.08,72.92,73.08,46814.0,63.8753,63.8927,63.7529,63.8927,46814.0
2019-08-23 12:10:00,73.08,73.27,73.02,73.19,37005.0,63.8927,64.0589,63.8403,63.9889,37005.0
2019-08-23 12:20:00,73.19,73.2,73.03,73.03,32270.0,63.9889,63.9977,63.849,63.849,32270.0
2019-08-23 12:30:00,73.04,73.16,73.04,73.07,31719.0,63.8578,63.9627,63.8578,63.884,31719.0
2019-08-23 12:40:00,73.06,73.09,72.9,72.9,52444.0,63.8753,63.9015,63.7354,63.7354,52444.0
2019-08-23 12:50:00,72.91,72.92,72.8,72.89,34020.0,63.7441,63.7529,63.6479,63.7266,34020.0
2019-08-23 13:00:00,72.88,72.89,72.79,72.81,30430.0,63.7179,63.7266,63.6392,63.6567,30430.0
2019-08-23 13:10:00,72.81,72.96,72.78,72.79,33990.0,63.6567,63.7878,63.6305,63.6392,33990.0
2019-08-23 13:20:00,72.79,72.79,72.69,72.72,22416.0,63.6392,63.6392,63.5518,63.578,22416.0
2019-08-23 13:30:00,72.7,72.81,72.69,72.77,34338.0,63.5605,63.6567,63.5518,63.6217,34338.0
2019-08-23 13:40:00,72.77,72.94,72.72,72.93,40918.0,63.6217,63.7703,63.578,63.7616,40918.0
2019-08-23 13:50:00,72.91,73.08,72.91,72.94,33373.0,63.7441,63.8927,63.7441,63.7703,33373.0
2019-08-23 14:00:00,72.94,72.97,72.86,72.86,29782.0,63.7703,63.7966,63.7004,63.7004,29782.0
2019-08-23 14:10:00,72.86,72.87,72.79,72.84,31495.0,63.7004,63.7091,63.6392,63.6829,31495.0
2019-08-23 14:20:00,72.86,72.87,72.8,72.81,22634.0,63.7004,63.7091,63.6479,63.6567,22634.0
2019-08-23 14:30:00,72.81,72.92,72.73,72.73,46208.0,63.6567,63.7529,63.5867,63.5867,46208.0
2019-08-23 14:40:00,72.74,72.75,72.57,72.58,48663.0,63.5955,63.6042,63.4469,63.4556,48663.0
2019-08-23 14:50:00,72.56,72.64,72.49,72.63,41039.0,63.4381,63.5081,63.3769,63.4993,41039.0
2019-08-23 15:00:00,72.62,72.65,72.5,72.52,51316.0,63.4906,63.5168,63.3857,63.4032,51316.0
2019-08-23 15:10:00,72.52,72.53,72.28,72.42,45946.0,63.4032,63.4119,63.1933,63.3157,45946.0
2019-08-23 15:20:00,72.42,72.44,72.35,72.36,75443.0,63.3157,63.3332,63.2545,63.2633,75443.0
2019-08-23 15:30:00,72.36,72.4,72.27,72.31,136892.0,63.2633,63.2982,63.1846,63.2196,136892.0
2019-08-23 15:40:00,72.31,72.38,72.14,72.14,111089.0,63.2196,63.2808,63.0709,63.0709,111089.0
2019-08-23 15:50:00,72.14,72.29,71.81,72.28,404020.0,63.0709,63.2021,62.7824,63.1933,404020.0
2019-08-26 09:30:00,72.66,72.94,72.36,72.85,77165.0,63.5255,63.7703,63.2633,63.6917,77165.0
2019-08-26 09:40:00,72.85,72.85,72.61,72.64,26742.0,63.6917,63.6917,63.4818,63.5081,26742.0
2019-08-26 09:50:00,72.61,72.76,72.56,72.58,26494.0,63.4818,63.613,63.4381,63.4556,26494.0
2019-08-26 10:00:00,72.56,72.56,72.41,72.43,19061.0,63.4381,63.4381,63.307,63.3245,19061.0
2019-08-26 10:10:00,72.44,72.45,72.26,72.3,27502.0,63.3332,63.342,63.1758,63.2108,27502.0
2019-08-26 10:20:00,72.3,72.38,72.21,72.37,28170.0,63.2108,63.2808,63.1321,63.272,28170.0
2019-08-26 10:30:00,72.37,72.41,72.32,72.35,17039.0,63.272,63.307,63.2283,63.2545,17039.0
2019-08-26 10:40:00,72.36,72.58,72.26,72.53,22210.0,63.2633,63.4556,63.1758,63.4119,22210.0
2019-08-26 10:50:00,72.54,72.61,72.47,72.54,17421.0,63.4206,63.4818,63.3594,63.4206,17421.0
2019-08-26 11:00:00,72.53,72.64,72.52,72.63,22326.0,63.4119,63.5081,63.4032,63.4993,22326.0
2019-08-26 11:10:00,72.61,72.73,72.55,72.59,24762.0,63.4818,63.5867,63.4294,63.4644,24762.0
2019-08-26 11:20:00,72.6,72.63,72.57,72.58,13719.0,63.4731,63.4993,63.4469,63.4556,13719.0
2019-08-26 11:30:00,72.58,72.64,72.56,72.61,22989.0,63.4556,63.5081,63.4381,63.4818,22989.0
2019-08-26 11:40:00,72.62,72.66,72.58,72.64,14275.0,63.4906,63.5255,63.4556,63.5081,14275.0
2019-08-26 11:50:00,72.63,72.67,72.63,72.66,14408.0,63.4993,63.5343,63.4993,63.5255,14408.0
2019-08-26 12:00:00,72.67,72.74,72.66,72.73,14325.0,63.5343,63.5955,63.5255,63.5867,14325.0
2019-08-26 12:10:00,72.73,72.76,72.68,72.68,12522.0,63.5867,63.613,63.543,63.543,12522.0
2019-08-26 12:20:00,72.67,72.89,72.67,72.81,25088.0,63.5343,63.7266,63.5343,63.6567,25088.0
2019-08-26 12:30:00,72.82,72.83,72.77,72.81,17290.0,63.6654,63.6742,63.6217,63.6567,17290.0
2019-08-26 12:40:00,72.81,72.84,72.76,72.78,12307.0,63.6567,63.6829,63.613,63.6305,12307.0
2019-08-26 12:50:00,72.79,72.82,72.73,72.74,13294.0,63.6392,63.6654,63.5867,63.5955,13294.0
2019-08-26 13:00:00,72.75,72.82,72.74,72.82,16569.0,63.6042,63.6654,63.5955,63.6654,16569.0
2019-08-26 13:10:00,72.81,72.81,72.66,72.67,17189.0,63.6567,63.6567,63.5255,63.5343,17189.0
2019-08-26 13:20:00,72.66,72.68,72.63,72.63,15205.0,63.5255,63.543,63.4993,63.4993,15205.0
2019-08-26 13:30:00,72.63,72.64,72.55,72.56,14304.0,63.4993,63.5081,63.4294,63.4381,14304.0
2019-08-26 13:40:00,72.55,72.57,72.52,72.55,16021.0,63.4294,63.4469,63.4032,63.4294,16021.0
2019-08-26 13:50:00,72.55,72.55,72.48,72.5,13695.0,63.4294,63.4294,63.3682,63.3857,13695.0
2019-08-26 14:00:00,72.51,72.52,72.43,72.45,20761.0,63.3944,63.4032,63.3245,63.342,20761.0
2019-08-26 14:10:00,72.44,72.47,72.4,72.42,20298.0,63.3332,63.3594,63.2982,63.3157,20298.0
2019-08-26 14:20:00,72.42,72.43,72.34,72.35,26385.0,63.3157,63.3245,63.2458,63.2545,26385.0
2019-08-26 14:30:00,72.36,72.5,72.35,72.49,20581.0,63.2633,63.3857,63.2545,63.3769,20581.0
2019-08-26 14:40:00,72.5,72.53,72.44,72.46,17464.0,63.3857,63.4119,63.3332,63.3507,17464.0
2019-08-26 14:50:00,72.47,72.47,72.4,72.47,26489.0,63.3594,63.3594,63.2982,63.3594,26489.0
2019-08-26 15:00:00,72.47,72.59,72.43,72.46,39686.0,63.3594,63.4644,63.3245,63.3507,39686.0
2019-08-26 15:10:00,72.47,72.59,72.45,72.55,23092.0,63.3594,63.4644,63.342,63.4294,23092.0
2019-08-26 15:20:00,72.54,72.56,72.51,72.53,37075.0,63.4206,63.4381,63.3944,63.4119,37075.0
2019-08-26 15:30:00,72.54,72.62,72.43,72.45,43198.0,63.4206,63.4906,63.3245,63.342,43198.0
2019-08-26 15:40:00,72.45,72.52,72.4,72.46,52265.0,63.342,63.4032,63.2982,63.3507,52265.0
2019-08-26 15:50:00,72.46,72.8,72.46,72.8,189692.0,63.3507,63.6479,63.3507,63.6479,189692.0
2019-08-27 09:30:00,73.28,73.3,73.03,73.21,51920.0,64.0676,64.0851,63.849,64.0064,51920.0
2019-08-27 09:40:00,73.21,73.44,73.2,73.35,18228.0,64.0064,64.2075,63.9977,64.1288,18228.0
2019-08-27 09:50:00,73.34,73.35,73.23,73.3,16703.0,64.1201,64.1288,64.0239,64.0851,16703.0
2019-08-27 10:00:00,73.29,73.32,73.13,73.14,28832.0,64.0763,64.1026,63.9365,63.9452,28832.0
2019-08-27 10:10:00,73.14,73.19,73.06,73.14,31821.0,63.9452,63.9889,63.8753,63.9452,31821.0
2019-08-27 10:20:00,73.14,73.2,73.06,73.12,29391.0,63.9452,63.9977,63.8753,63.9277,29391.0
2019-08-27 10:30:00,73.11,73.25,73.11,73.23,17870.0,63.919,64.0414,63.919,64.0239,17870.0
2019-08-27 10:40:00,73.24,73.29,73.15,73.23,24216.0,64.0326,64.0763,63.9539,64.0239,24216.0
2019-08-27 10:50:00,73.24,73.26,73.18,73.2,20954.0,64.0326,64.0501,63.9802,63.9977,20954.0
2019-08-27 11:00:00,73.22,73.29,73.21,73.22,27401.0,64.0151,64.0763,64.0064,64.0151,27401.0
2019-08-27 11:10:00,73.22,73.32,73.2,73.23,32574.0,64.0151,64.1026,63.9977,64.0239,32574.0
2019-08-27 11:20:00,73.22,73.36,73.2,73.32,30502.0,64.0151,64.1375,63.9977,64.1026,30502.0
2019-08-27 11:30:00,73.31,73.43,73.29,73.43,47005.0,64.0938,64.1987,64.0763,64.1987,47005.0
2019-08-27 11:40:00,73.43,73.44,73.31,73.34,26155.0,64.1987,64.2075,64.0938,64.1201,26155.0
2019-08-27 11:50:00,73.34,73.36,73.26,73.31,24313.0,64.1201,64.1375,64.0501,64.0938,24313.0
2019-08-27 12:00:00,73.31,73.33,73.17,73.17,24961.0,64.0938,64.1113,63.9714,63.9714,24961.0
2019-08-27 12:10:00,73.18,73.23,73.16,73.2,22209.0,63.9802,64.0239,63.9627,63.9977,22209.0
2019-08-27 12:20:00,73.21,73.35,73.19,73.33,18788.0,64.0064,64.1288,63.9889,64.1113,18788.0
2019-08-27 12:30:00,73.33,73.38,73.21,73.28,64406.0,64.1113,64.155,64.0064,64.0676,64406.0
2019-08-27 12:40:00,73.27,73.41,73.26,73.37,19297.0,64.0589,64.1813,64.0501,64.1463,19297.0
2019-08-27 12:50:00,73.36,73.36,73.19,73.28,20429.0,64.1375,64.1375,63.9889,64.0676,20429.0
2019-08-27 13:00:00,73.28,73.3,73.21,73.27,22140.0,64.0676,64.0851,64.0064,64.0589,22140.0
2019-08-27 13:10:00,73.27,73.31,73.21,73.27,14593.0,64.0589,64.0938,64.0064,64.0589,14593.0
2019-08-27 13:20:00,73.27,73.38,73.27,73.37,16318.0,64.0589,64.155,64.0589,64.1463,16318.0
2019-08-27 13:30:00,73.38,73.53,73.3,73.43,32315.0,64.155,64.2862,64.0851,64.1987,32315.0
2019-08-27 13:40:00,73.44,73.56,73.44,73.49,18466.0,64.2075,64.3124,64.2075,64.2512,18466.0
2019-08-27 13:50:00,73.49,73.5,73.42,73.49,14798.0,64.2512,64.2599,64.19,64.2512,14798.0
2019-08-27 14:00:00,73.49,73.54,73.4,73.41,18627.0,64.2512,64.2949,64.1725,64.1813,18627.0
2019-08-27 14:10:00,73.42,73.44,73.32,73.36,8362.0,64.19,64.2075,64.1026,64.1375,8362.0
2019-08-27 14:20:00,73.37,73.53,73.37,73.44,24726.0,64.1463,64.2862,64.1463,64.2075,24726.0
2019-08-27 14:30:00,73.43,73.43,73.37,73.42,15354.0,64.1987,64.1987,64.1463,64.19,15354.0
2019-08-27 14:40:00,73.44,73.47,73.35,73.41,19513.0,64.2075,64.2337,64.1288,64.1813,19513.0
2019-08-27 14:50:00,73.42,73.51,73.4,73.5,21830.0,64.19,64.2687,64.1725,64.2599,21830.0
2019-08-27 15:00:00,73.51,73.73,73.51,73.56,120761.0,64.2687,64.461,64.2687,64.3124,120761.0
2019-08-27 15:10:00,73.55,73.57,73.47,73.55,57240.0,64.3037,64.3211,64.2337,64.3037,57240.0
2019-08-27 15:20:00,73.54,73.59,73.5,73.52,48128.0,64.2949,64.3386,64.2599,64.2774,48128.0
2019-08-27 15:30:00,73.53,73.54,73.39,73.52,76069.0,64.2862,64.2949,64.1638,64.2774,76069.0
2019-08-27 15:40:00,73.53,73.68,73.49,73.62,81615.0,64.2862,64.4173,64.2512,64.3649,81615.0
2019-08-27 15:50:00,73.62,73.63,73.43,73.43,303128.0,64.3649,64.3736,64.1987,64.1987,303128.0
2019-08-28 09:30:00,73.5,73.67,73.32,73.52,101957.0,64.2599,64.4086,64.1026,64.2774,101957.0
2019-08-28 09:40:00,73.56,73.73,73.53,73.71,30303.0,64.3124,64.461,64.2862,64.4435,30303.0
2019-08-28 09:50:00,73.71,73.87,73.68,73.86,32651.0,64.4435,64.5834,64.4173,64.5747,32651.0
2019-08-28 10:00:00,73.86,73.86,73.68,73.72,34610.0,64.5747,64.5747,64.4173,64.4523,34610.0
2019-08-28 10:10:00,73.71,73.76,73.63,73.72,51209.0,64.4435,64.4873,64.3736,64.4523,51209.0
2019-08-28 10:20:00,73.72,73.76,73.67,73.67,24601.0,64.4523,64.4873,64.4086,64.4086,24601.0
2019-08-28 10:30:00,73.66,73.66,73.55,73.58,25311.0,64.3998,64.3998,64.3037,64.3299,25311.0
2019-08-28 10:40:00,73.57,73.69,73.56,73.59,24486.0,64.3211,64.4261,64.3124,64.3386,24486.0
2019-08-28 10:50:00,73.6,73.83,73.54,73.83,57585.0,64.3474,64.5485,64.2949,64.5485,57585.0
2019-08-28 11:00:00,73.83,73.83,73.73,73.75,24463.0,64.5485,64.5485,64.461,64.4785,24463.0
2019-08-28 11:10:00,73.76,73.78,73.66,73.7,20710.0,64.4873,64.5047,64.3998,64.4348,20710.0
2019-08-28 11:20:00,73.71,73.92,73.69,73.87,50563.0,64.4435,64.6271,64.4261,64.5834,50563.0
2019-08-28 11:30:00,73.88,73.93,73.81,73.84,25335.0,64.5922,64.6359,64.531,64.5572,25335.0
2019-08-28 11:40:00,73.83,73.9,73.73,73.87,30758.0,64.5485,64.6097,64.461,64.5834,30758.0
2019-08-28 11:50:00,73.88,73.94,73.86,73.9,21474.0,64.5922,64.6446,64.5747,64.6097,21474.0
2019-08-28 12:00:00,73.88,73.94,73.86,73.89,16299.0,64.5922,64.6446,64.5747,64.6009,16299.0
2019-08-28 12:10:00,73.9,73.91,73.8,73.91,19904.0,64.6097,64.6184,64.5222,64.6184,19904.0
2019-08-28 12:20:00,73.92,73.98,73.89,73.93,16809.0,64.6271,64.6796,64.6009,64.6359,16809.0
2019-08-28 12:30:00,73.94,73.96,73.83,73.84,18826.0,64.6446,64.6621,64.5485,64.5572,18826.0
2019-08-28 12:40:00,73.84,73.91,73.84,73.87,17727.0,64.5572,64.6184,64.5572,64.5834,17727.0
2019-08-28 12:50:00,73.88,74.01,73.87,73.98,55747.0,64.5922,64.7058,64.5834,64.6796,55747.0
2019-08-28 13:00:00,73.98,73.99,73.82,73.84,29862.0,64.6796,64.6883,64.5397,64.5572,29862.0
2019-08-28 13:10:00,73.83,73.85,73.76,73.81,18560.0,64.5485,64.5659,64.4873,64.531,18560.0
2019-08-28 13:20:00,73.8,73.89,73.8,73.87,15774.0,64.5222,64.6009,64.5222,64.5834,15774.0
2019-08-28 13:30:00,73.87,73.89,73.84,73.89,20862.0,64.5834,64.6009,64.5572,64.6009,20862.0
2019-08-28 13:40:00,73.89,73.91,73.85,73.9,16947.0,64.6009,64.6184,64.5659,64.6097,16947.0
2019-08-28 13:50:00,73.89,73.9,73.84,73.86,16292.0,64.6009,64.6097,64.5572,64.5747,16292.0
2019-08-28 14:00:00,73.87,73.89,73.83,73.87,17596.0,64.5834,64.6009,64.5485,64.5834,17596.0
2019-08-28 14:10:00,73.88,73.88,73.82,73.86,16304.0,64.5922,64.5922,64.5397,64.5747,16304.0
2019-08-28 14:20:00,73.87,73.95,73.87,73.92,19177.0,64.5834,64.6534,64.5834,64.6271,19177.0
2019-08-28 14:30:00,73.92,74.0,73.89,73.99,21287.0,64.6271,64.6971,64.6009,64.6883,21287.0
2019-08-28 14:40:00,73.99,74.0,73.94,73.98,25549.0,64.6883,64.6971,64.6446,64.6796,25549.0
2019-08-28 14:50:00,73.99,74.04,73.97,74.02,27146.0,64.6883,64.7321,64.6709,64.7146,27146.0
2019-08-28 15:00:00,74.01,74.02,73.95,74.01,26253.0,64.7058,64.7146,64.6534,64.7058,26253.0
2019-08-28 15:10:00,74.01,74.05,73.96,74.03,44325.0,64.7058,64.7408,64.6621,64.7233,44325.0
2019-08-28 15:20:00,74.03,74.03,73.93,73.96,33264.0,64.7233,64.7233,64.6359,64.6621,33264.0
2019-08-28 15:30:00,73.96,74.0,73.87,73.98,49654.0,64.6621,64.6971,64.5834,64.6796,49654.0
2019-08-28 15:40:00,73.98,74.04,73.91,73.99,73778.0,64.6796,64.7321,64.6184,64.6883,73778.0
2019-08-28 15:50:00,73.98,74.07,73.96,74.02,174749.0,64.6796,64.7583,64.6621,64.7146,174749.0
2019-08-29 09:30:00,74.47,74.55,74.17,74.22,77470.0,65.108,65.1779,64.8457,64.8894,77470.0
2019-08-29 09:40:00,74.22,74.22,73.98,74.06,36213.0,64.8894,64.8894,64.6796,64.7495,36213.0
2019-08-29 09:50:00,74.07,74.11,73.86,73.91,23462.0,64.7583,64.7933,64.5747,64.6184,23462.0
2019-08-29 10:00:00,73.93,73.95,73.76,73.77,22693.0,64.6359,64.6534,64.4873,64.496,22693.0
2019-08-29 10:10:00,73.77,73.78,73.57,73.57,29014.0,64.496,64.5047,64.3211,64.3211,29014.0
2019-08-29 10:20:00,73.59,73.65,73.54,73.62,12736.0,64.3386,64.3911,64.2949,64.3649,12736.0
2019-08-29 10:30:00,73.65,73.72,73.41,73.49,36465.0,64.3911,64.4523,64.1813,64.2512,36465.0
2019-08-29 10:40:00,73.46,73.56,73.41,73.43,13855.0,64.225,64.3124,64.1813,64.1987,13855.0
2019-08-29 10:50:00,73.39,73.57,73.38,73.57,14694.0,64.1638,64.3211,64.155,64.3211,14694.0
2019-08-29 11:00:00,73.57,73.63,73.49,73.49,23895.0,64.3211,64.3736,64.2512,64.2512,23895.0
2019-08-29 11:10:00,73.49,73.52,73.43,73.47,31188.0,64.2512,64.2774,64.1987,64.2337,31188.0
2019-08-29 11:20:00,73.48,73.61,73.46,73.58,80566.0,64.2425,64.3561,64.225,64.3299,80566.0
2019-08-29 11:30:00,73.6,73.75,73.58,73.71,20318.0,64.3474,64.4785,64.3299,64.4435,20318.0
2019-08-29 11:40:00,73.71,73.87,73.7,73.84,15104.0,64.4435,64.5834,64.4348,64.5572,15104.0
2019-08-29 11:50:00,73.83,73.92,73.79,73.91,19239.0,64.5485,64.6271,64.5135,64.6184,19239.0
2019-08-29 12:00:00,73.92,73.93,73.84,73.85,28158.0,64.6271,64.6359,64.5572,64.5659,28158.0
2019-08-29 12:10:00,73.87,73.94,73.85,73.93,13784.0,64.5834,64.6446,64.5659,64.6359,13784.0
2019-08-29 12:20:00,73.93,74.0,73.92,73.98,23484.0,64.6359,64.6971,64.6271,64.6796,23484.0
2019-08-29 12:30:00,73.98,74.01,73.94,73.95,31164.0,64.6796,64.7058,64.6446,64.6534,31164.0
2019-08-29 12:40:00,73.94,73.99,73.93,73.98,25456.0,64.6446,64.6883,64.6359,64.6796,25456.0
2019-08-29 12:50:00,73.99,74.01,73.92,74.0,15732.0,64.6883,64.7058,64.6271,64.6971,15732.0
2019-08-29 13:00:00,74.01,74.03,73.98,74.02,14590.0,64.7058,64.7233,64.6796,64.7146,14590.0
2019-08-29 13:10:00,74.02,74.05,73.99,74.0,13676.0,64.7146,64.7408,64.6883,64.6971,13676.0
2019-08-29 13:20:00,74.0,74.01,73.94,73.94,21829.0,64.6971,64.7058,64.6446,64.6446,21829.0
2019-08-29 13:30:00,73.94,74.03,73.93,74.02,18271.0,64.6446,64.7233,64.6359,64.7146,18271.0
2019-08-29 13:40:00,74.03,74.18,74.02,74.17,78791.0,64.7233,64.8545,64.7146,64.8457,78791.0
2019-08-29 13:50:00,74.17,74.27,74.17,74.26,40917.0,64.8457,64.9331,64.8457,64.9244,40917.0
2019-08-29 14:00:00,74.26,74.28,74.24,74.28,25281.0,64.9244,64.9419,64.9069,64.9419,25281.0
2019-08-29 14:10:00,74.28,74.32,74.21,74.24,21757.0,64.9419,64.9769,64.8807,64.9069,21757.0
2019-08-29 14:20:00,74.24,74.28,74.22,74.26,21682.0,64.9069,64.9419,64.8894,64.9244,21682.0
2019-08-29 14:30:00,74.26,74.3,74.24,74.26,20204.0,64.9244,64.9594,64.9069,64.9244,20204.0
2019-08-29 14:40:00,74.26,74.26,74.18,74.19,17242.0,64.9244,64.9244,64.8545,64.8632,17242.0
2019-08-29 14:50:00,74.19,74.19,74.08,74.09,53829.0,64.8632,64.8632,64.767,64.7758,53829.0
2019-08-29 15:00:00,74.09,74.15,74.07,74.1,22300.0,64.7758,64.8282,64.7583,64.7845,22300.0
2019-08-29 15:10:00,74.1,74.11,74.04,74.09,21792.0,64.7845,64.7933,64.7321,64.7758,21792.0
2019-08-29 15:20:00,74.09,74.1,73.99,74.01,27960.0,64.7758,64.7845,64.6883,64.7058,27960.0
2019-08-29 15:30:00,74.02,74.16,74.01,74.15,45731.0,64.7146,64.837,64.7058,64.8282,45731.0
2019-08-29 15:40:00,74.15,74.17,74.06,74.16,62428.0,64.8282,64.8457,64.7495,64.837,62428.0
2019-08-29 15:50:00,74.16,74.23,74.06,74.2,165073.0,64.837,64.8982,64.7495,64.8719,165073.0
2019-08-30 09:30:00,74.47,74.52,74.1,74.12,88237.0,65.108,65.1517,64.7845,64.802,88237.0
2019-08-30 09:40:00,74.12,74.25,74.03,74.19,119403.0,64.802,64.9157,64.7233,64.8632,119403.0
2019-08-30 09:50:00,74.19,74.28,74.17,74.24,33320.0,64.8632,64.9419,64.8457,64.9069,33320.0
2019-08-30 10:00:00,74.24,74.42,74.19,74.38,46906.0,64.9069,65.0643,64.8632,65.0293,46906.0
2019-08-30 10:10:00,74.38,74.38,74.17,74.26,46638.0,65.0293,65.0293,64.8457,64.9244,46638.0
2019-08-30 10:20:00,74.25,74.43,74.22,74.43,16735.0,64.9157,65.073,64.8894,65.073,16735.0
2019-08-30 10:30:00,74.42,74.44,74.31,74.34,13605.0,65.0643,65.0818,64.9681,64.9943,13605.0
2019-08-30 10:40:00,74.34,74.37,74.29,74.36,13427.0,64.9943,65.0206,64.9506,65.0118,13427.0
2019-08-30 10:50:00,74.37,74.37,74.26,74.33,8312.0,65.0206,65.0206,64.9244,64.9856,8312.0
2019-08-30 11:00:00,74.32,74.32,74.21,74.24,19814.0,64.9769,64.9769,64.8807,64.9069,19814.0
2019-08-30 11:10:00,74.24,74.26,74.13,74.15,19524.0,64.9069,64.9244,64.8107,64.8282,19524.0
2019-08-30 11:20:00,74.15,74.15,73.96,73.97,24192.0,64.8282,64.8282,64.6621,64.6709,24192.0
2019-08-30 11:30:00,73.96,74.14,73.96,74.09,16530.0,64.6621,64.8195,64.6621,64.7758,16530.0
2019-08-30 11:40:00,74.09,74.18,74.05,74.18,15479.0,64.7758,64.8545,64.7408,64.8545,15479.0
2019-08-30 11:50:00,74.17,74.19,74.09,74.11,11382.0,64.8457,64.8632,64.7758,64.7933,11382.0
2019-08-30 12:00:00,74.12,74.18,74.1,74.17,14659.0,64.802,64.8545,64.7845,64.8457,14659.0
2019-08-30 12:10:00,74.16,74.24,74.14,74.23,19257.0,64.837,64.9069,64.8195,64.8982,19257.0
2019-08-30 12:20:00,74.22,74.29,74.2,74.26,11474.0,64.8894,64.9506,64.8719,64.9244,11474.0
2019-08-30 12:30:00,74.27,74.31,74.13,74.14,36578.0,64.9331,64.9681,64.8107,64.8195,36578.0
2019-08-30 12:40:00,74.14,74.19,74.12,74.13,13275.0,64.8195,64.8632,64.802,64.8107,13275.0
2019-08-30 12:50:00,74.13,74.2,74.1,74.16,28195.0,64.8107,64.8719,64.7845,64.837,28195.0
2019-08-30 13:00:00,74.18,74.2,74.08,74.13,23306.0,64.8545,64.8719,64.767,64.8107,23306.0
2019-08-30 13:10:00,74.11,74.11,73.99,74.02,18051.0,64.7933,64.7933,64.6883,64.7146,18051.0
2019-08-30 13:20:00,74.02,74.06,74.01,74.04,16645.0,64.7146,64.7495,64.7058,64.7321,16645.0
2019-08-30 13:30:00,74.04,74.06,73.91,73.92,16604.0,64.7321,64.7495,64.6184,64.6271,16604.0
2019-08-30 13:40:00,73.91,73.99,73.91,73.98,39495.0,64.6184,64.6883,64.6184,64.6796,39495.0
2019-08-30 13:50:00,73.98,74.01,73.95,73.97,12492.0,64.6796,64.7058,64.6534,64.6709,12492.0
2019-08-30 14:00:00,73.98,74.1,73.98,74.08,17855.0,64.6796,64.7845,64.6796,64.767,17855.0
2019-08-30 14:10:00,74.09,74.11,74.04,74.06,22514.0,64.7758,64.7933,64.7321,64.7495,22514.0
2019-08-30 14:20:00,74.06,74.09,73.99,74.06,33754.0,64.7495,64.7758,64.6883,64.7495,33754.0
2019-08-30 14:30:00,74.06,74.14,73.99,74.12,135229.0,64.7495,64.8195,64.6883,64.802,135229.0
2019-08-30 14:40:00,74.11,74.2,74.1,74.19,242081.0,64.7933,64.8719,64.7845,64.8632,242081.0
2019-08-30 14:50:00,74.2,74.22,74.04,74.07,29678.0,64.8719,64.8894,64.7321,64.7583,29678.0
2019-08-30 15:00:00,74.07,74.1,74.02,74.05,21017.0,64.7583,64.7845,64.7146,64.7408,21017.0
2019-08-30 15:10:00,74.05,74.06,73.93,73.96,23262.0,64.7408,64.7495,64.6359,64.6621,23262.0
2019-08-30 15:20:00,73.97,74.09,73.93,74.06,32479.0,64.6709,64.7758,64.6359,64.7495,32479.0
2019-08-30 15:30:00,74.07,74.14,74.03,74.03,32299.0,64.7583,64.8195,64.7233,64.7233,32299.0
2019-08-30 15:40:00,74.04,74.1,73.98,74.09,59523.0,64.7321,64.7845,64.6796,64.7758,59523.0
2019-08-30 15:50:00,74.09,74.35,74.09,74.12,251523.0,64.7758,65.0031,64.7758,64.802,251523.0
2019-09-03 09:30:00,73.67,74.2,73.46,73.73,153954.0,64.4086,64.8719,64.225,64.461,153954.0
2019-09-03 09:40:00,73.71,73.93,73.71,73.77,46588.0,64.4435,64.6359,64.4435,64.496,46588.0
2019-09-03 09:50:00,73.78,73.88,73.75,73.87,36352.0,64.5047,64.5922,64.4785,64.5834,36352.0
2019-09-03 10:00:00,73.81,73.9,73.65,73.73,67698.0,64.531,64.6097,64.3911,64.461,67698.0
2019-09-03 10:10:00,73.72,73.97,73.64,73.96,38415.0,64.4523,64.6709,64.3823,64.6621,38415.0
2019-09-03 10:20:00,73.96,74.15,73.86,74.14,24359.0,64.6621,64.8282,64.5747,64.8195,24359.0
2019-09-03 10:30:00,74.13,74.29,74.13,74.28,28370.0,64.8107,64.9506,64.8107,64.9419,28370.0
2019-09-03 10:40:00,74.26,74.42,74.26,74.35,46202.0,64.9244,65.0643,64.9244,65.0031,46202.0
2019-09-03 10:50:00,74.33,74.37,74.27,74.3,15450.0,64.9856,65.0206,64.9331,64.9594,15450.0
2019-09-03 11:00:00,74.3,74.46,74.25,74.44,18529.0,64.9594,65.0993,64.9157,65.0818,18529.0
2019-09-03 11:10:00,74.45,74.45,74.25,74.31,24451.0,65.0905,65.0905,64.9157,64.9681,24451.0
2019-09-03 11:20:00,74.31,74.41,74.28,74.36,20821.0,64.9681,65.0555,64.9419,65.0118,20821.0
2019-09-03 11:30:00,74.37,74.47,74.26,74.45,38386.0,65.0206,65.108,64.9244,65.0905,38386.0
2019-09-03 11:40:00,74.44,74.55,74.42,74.44,31203.0,65.0818,65.1779,65.0643,65.0818,31203.0
2019-09-03 11:50:00,74.41,74.44,74.34,74.38,15049.0,65.0555,65.0818,64.9943,65.0293,15049.0
2019-09-03 12:00:00,74.4,74.5,74.31,74.31,18225.0,65.0468,65.1342,64.9681,64.9681,18225.0
2019-09-03 12:10:00,74.31,74.37,74.29,74.32,16249.0,64.9681,65.0206,64.9506,64.9769,16249.0
2019-09-03 12:20:00,74.32,74.34,74.26,74.31,12609.0,64.9769,64.9943,64.9244,64.9681,12609.0
2019-09-03 12:30:00,74.31,74.35,74.22,74.35,12525.0,64.9681,65.0031,64.8894,65.0031,12525.0
2019-09-03 12:40:00,74.37,74.43,74.35,74.39,8397.0,65.0206,65.073,65.0031,65.0381,8397.0
2019-09-03 12:50:00,74.38,74.4,74.3,74.35,14316.0,65.0293,65.0468,64.9594,65.0031,14316.0
2019-09-03 13:00:00,74.35,74.38,74.31,74.34,9037.0,65.0031,65.0293,64.9681,64.9943,9037.0
2019-09-03 13:10:00,74.35,74.4,74.34,74.37,17092.0,65.0031,65.0468,64.9943,65.0206,17092.0
2019-09-03 13:20:00,74.38,74.38,74.3,74.35,17661.0,65.0293,65.0293,64.9594,65.0031,17661.0
2019-09-03 13:30:00,74.35,74.35,74.26,74.34,17821.0,65.0031,65.0031,64.9244,64.9943,17821.0
2019-09-03 13:40:00,74.33,74.35,74.25,74.34,30294.0,64.9856,65.0031,64.9157,64.9943,30294.0
2019-09-03 13:50:00,74.32,74.34,74.24,74.24,33806.0,64.9769,64.9943,64.9069,64.9069,33806.0
2019-09-03 14:00:00,74.24,74.26,74.19,74.19,10334.0,64.9069,64.9244,64.8632,64.8632,10334.0
2019-09-03 14:10:00,74.2,74.25,74.18,74.23,10357.0,64.8719,64.9157,64.8545,64.8982,10357.0
2019-09-03 14:20:00,74.22,74.23,74.16,74.21,15459.0,64.8894,64.8982,64.837,64.8807,15459.0
2019-09-03 14:30:00,74.2,74.26,74.17,74.26,15515.0,64.8719,64.9244,64.8457,64.9244,15515.0
2019-09-03 14:40:00,74.26,74.27,74.19,74.23,20547.0,64.9244,64.9331,64.8632,64.8982,20547.0
2019-09-03 14:50:00,74.23,74.25,74.18,74.25,13598.0,64.8982,64.9157,64.8545,64.9157,13598.0
2019-09-03 15:00:00,74.25,74.26,74.14,74.15,23929.0,64.9157,64.9244,64.8195,64.8282,23929.0
2019-09-03 15:10:00,74.15,74.17,74.09,74.15,34393.0,64.8282,64.8457,64.7758,64.8282,34393.0
2019-09-03 15:20:00,74.17,74.23,74.17,74.2,27063.0,64.8457,64.8982,64.8457,64.8719,27063.0
2019-09-03 15:30:00,74.2,74.24,74.14,74.23,35883.0,64.8719,64.9069,64.8195,64.8982,35883.0
2019-09-03 15:40:00,74.23,74.3,74.15,74.22,39268.0,64.8982,64.9594,64.8282,64.8894,39268.0
2019-09-03 15:50:00,74.22,74.36,74.22,74.31,160056.0,64.8894,65.0118,64.8894,64.9681,160056.0
2019-09-04 09:30:00,74.83,74.83,74.59,74.7,107430.0,65.4227,65.4227,65.2129,65.3091,107430.0
2019-09-04 09:40:00,74.7,74.79,74.51,74.65,39509.0,65.3091,65.3878,65.143,65.2654,39509.0
2019-09-04 09:50:00,74.63,74.79,74.61,74.74,24746.0,65.2479,65.3878,65.2304,65.3441,24746.0
2019-09-04 10:00:00,74.73,74.74,74.46,74.49,51739.0,65.3353,65.3441,65.0993,65.1255,51739.0
2019-09-04 10:10:00,74.51,74.6,74.5,74.58,32999.0,65.143,65.2217,65.1342,65.2042,32999.0
2019-09-04 10:20:00,74.58,74.66,74.54,74.61,26646.0,65.2042,65.2741,65.1692,65.2304,26646.0
2019-09-04 10:30:00,74.61,74.74,74.6,74.7,27332.0,65.2304,65.3441,65.2217,65.3091,27332.0
2019-09-04 10:40:00,74.7,74.79,74.69,74.72,46427.0,65.3091,65.3878,65.3003,65.3266,46427.0
2019-09-04 10:50:00,74.73,74.84,74.67,74.84,87115.0,65.3353,65.4315,65.2829,65.4315,87115.0
2019-09-04 11:00:00,74.84,74.95,74.82,74.95,58916.0,65.4315,65.5277,65.414,65.5277,58916.0
2019-09-04 11:10:00,74.95,74.96,74.71,74.8,24647.0,65.5277,65.5364,65.3178,65.3965,24647.0
2019-09-04 11:20:00,74.81,74.94,74.76,74.92,56341.0,65.4053,65.5189,65.3615,65.5014,56341.0
2019-09-04 11:30:00,74.94,75.0,74.83,74.98,39568.0,65.5189,65.5714,65.4227,65.5539,39568.0
2019-09-04 11:40:00,74.99,74.99,74.9,74.94,29351.0,65.5626,65.5626,65.4839,65.5189,29351.0
2019-09-04 11:50:00,74.94,74.98,74.93,74.96,32094.0,65.5189,65.5539,65.5102,65.5364,32094.0
2019-09-04 12:00:00,74.96,74.97,74.88,74.89,16980.0,65.5364,65.5451,65.4665,65.4752,16980.0
2019-09-04 12:10:00,74.88,74.91,74.85,74.85,13733.0,65.4665,65.4927,65.4402,65.4402,13733.0
2019-09-04 12:20:00,74.86,74.86,74.78,74.81,14692.0,65.449,65.449,65.379,65.4053,14692.0
2019-09-04 12:30:00,74.81,74.83,74.74,74.77,15190.0,65.4053,65.4227,65.3441,65.3703,15190.0
2019-09-04 12:40:00,74.78,74.79,74.67,74.68,21724.0,65.379,65.3878,65.2829,65.2916,21724.0
2019-09-04 12:50:00,74.69,74.73,74.63,74.71,30296.0,65.3003,65.3353,65.2479,65.3178,30296.0
2019-09-04 13:00:00,74.71,74.71,74.65,74.67,18618.0,65.3178,65.3178,65.2654,65.2829,18618.0
2019-09-04 13:10:00,74.67,74.68,74.59,74.65,19244.0,65.2829,65.2916,65.2129,65.2654,19244.0
2019-09-04 13:20:00,74.63,74.65,74.58,74.63,16658.0,65.2479,65.2654,65.2042,65.2479,16658.0
2019-09-04 13:30:00,74.62,74.69,74.56,74.56,26574.0,65.2391,65.3003,65.1867,65.1867,26574.0
2019-09-04 13:40:00,74.57,74.6,74.51,74.6,30588.0,65.1954,65.2217,65.143,65.2217,30588.0
2019-09-04 13:50:00,74.59,74.61,74.55,74.59,13442.0,65.2129,65.2304,65.1779,65.2129,13442.0
2019-09-04 14:00:00,74.59,74.61,74.48,74.54,32996.0,65.2129,65.2304,65.1167,65.1692,32996.0
2019-09-04 14:10:00,74.55,74.59,74.53,74.56,24143.0,65.1779,65.2129,65.1605,65.1867,24143.0
2019-09-04 14:20:00,74.57,74.61,74.53,74.58,40309.0,65.1954,65.2304,65.1605,65.2042,40309.0
2019-09-04 14:30:00,74.58,74.68,74.57,74.66,23384.0,65.2042,65.2916,65.1954,65.2741,23384.0
2019-09-04 14:40:00,74.67,74.68,74.63,74.65,18062.0,65.2829,65.2916,65.2479,65.2654,18062.0
2019-09-04 14:50:00,74.66,74.7,74.62,74.67,23581.0,65.2741,65.3091,65.2391,65.2829,23581.0
2019-09-04 15:00:00,74.67,74.74,74.67,74.7,23271.0,65.2829,65.3441,65.2829,65.3091,23271.0
2019-09-04 15:10:00,74.7,74.79,74.68,74.76,18769.0,65.3091,65.3878,65.2916,65.3615,18769.0
2019-09-04 15:20:00,74.76,74.83,74.73,74.78,26508.0,65.3615,65.4227,65.3353,65.379,26508.0
2019-09-04 15:30:00,74.78,74.85,74.76,74.83,40006.0,65.379,65.4402,65.3615,65.4227,40006.0
2019-09-04 15:40:00,74.83,74.84,74.72,74.81,61698.0,65.4227,65.4315,65.3266,65.4053,61698.0
2019-09-04 15:50:00,74.82,74.93,74.81,74.87,188168.0,65.414,65.5102,65.4053,65.4577,188168.0
2019-09-05 09:30:00,75.0,75.0,74.42,74.56,153163.0,65.5714,65.5714,65.0643,65.1867,153163.0
2019-09-05 09:40:00,74.54,74.75,74.44,74.69,90077.0,65.1692,65.3528,65.0818,65.3003,90077.0
2019-09-05 09:50:00,74.72,74.86,74.72,74.8,32537.0,65.3266,65.449,65.3266,65.3965,32537.0
2019-09-05 10:00:00,74.81,74.92,74.2,74.21,96588.0,65.4053,65.5014,64.8719,64.8807,96588.0
2019-09-05 10:10:00,74.21,74.41,74.21,74.37,67578.0,64.8807,65.0555,64.8807,65.0206,67578.0
2019-09-05 10:20:00,74.36,74.38,74.16,74.19,160788.0,65.0118,65.0293,64.837,64.8632,160788.0
2019-09-05 10:30:00,74.21,74.36,74.2,74.26,55804.0,64.8807,65.0118,64.8719,64.9244,55804.0
2019-09-05 10:40:00,74.26,74.42,74.26,74.39,45191.0,64.9244,65.0643,64.9244,65.0381,45191.0
2019-09-05 10:50:00,74.4,74.53,74.38,74.46,27756.0,65.0468,65.1605,65.0293,65.0993,27756.0
2019-09-05 11:00:00,74.46,74.5,74.4,74.42,39049.0,65.0993,65.1342,65.0468,65.0643,39049.0
2019-09-05 11:10:00,74.43,74.53,74.4,74.41,31293.0,65.073,65.1605,65.0468,65.0555,31293.0
2019-09-05 11:20:00,74.41,74.55,74.38,74.5,31609.0,65.0555,65.1779,65.0293,65.1342,31609.0
2019-09-05 11:30:00,74.5,74.53,74.4,74.49,33829.0,65.1342,65.1605,65.0468,65.1255,33829.0
2019-09-05 11:40:00,74.49,74.51,74.39,74.45,39468.0,65.1255,65.143,65.0381,65.0905,39468.0
2019-09-05 11:50:00,74.45,74.45,74.36,74.42,28652.0,65.0905,65.0905,65.0118,65.0643,28652.0
2019-09-05 12:00:00,74.4,74.5,74.35,74.5,29210.0,65.0468,65.1342,65.0031,65.1342,29210.0
2019-09-05 12:10:00,74.44,74.47,74.38,74.39,32858.0,65.0818,65.108,65.0293,65.0381,32858.0
2019-09-05 12:20:00,74.39,74.4,74.27,74.28,94206.0,65.0381,65.0468,64.9331,64.9419,94206.0
2019-09-05 12:30:00,74.27,74.4,74.27,74.4,45082.0,64.9331,65.0468,64.9331,65.0468,45082.0
2019-09-05 12:40:00,74.4,74.4,74.31,74.36,36095.0,65.0468,65.0468,64.9681,65.0118,36095.0
2019-09-05 12:50:00,74.36,74.37,74.33,74.34,36603.0,65.0118,65.0206,64.9856,64.9943,36603.0
2019-09-05 13:00:00,74.34,74.45,74.34,74.45,29216.0,64.9943,65.0905,64.9943,65.0905,29216.0
2019-09-05 13:10:00,74.44,74.53,74.44,74.49,18282.0,65.0818,65.1605,65.0818,65.1255,18282.0
2019-09-05 13:20:00,74.5,74.62,74.49,74.58,21395.0,65.1342,65.2391,65.1255,65.2042,21395.0
2019-09-05 13:30:00,74.58,74.59,74.51,74.56,15166.0,65.2042,65.2129,65.143,65.1867,15166.0
2019-09-05 13:40:00,74.57,74.6,74.54,74.54,25299.0,65.1954,65.2217,65.1692,65.1692,25299.0
2019-09-05 13:50:00,74.53,74.57,74.47,74.47,18261.0,65.1605,65.1954,65.108,65.108,18261.0
2019-09-05 14:00:00,74.47,74.54,74.46,74.48,19987.0,65.108,65.1692,65.0993,65.1167,19987.0
2019-09-05 14:10:00,74.48,74.51,74.45,74.5,23902.0,65.1167,65.143,65.0905,65.1342,23902.0
2019-09-05 14:20:00,74.49,74.49,74.4,74.41,26026.0,65.1255,65.1255,65.0468,65.0555,26026.0
2019-09-05 14:30:00,74.41,74.49,74.38,74.49,23408.0,65.0555,65.1255,65.0293,65.1255,23408.0
2019-09-05 14:40:00,74.49,74.5,74.42,74.47,29931.0,65.1255,65.1342,65.0643,65.108,29931.0
2019-09-05 14:50:00,74.47,74.5,74.45,74.49,21685.0,65.108,65.1342,65.0905,65.1255,21685.0
2019-09-05 15:00:00,74.49,74.56,74.46,74.46,35996.0,65.1255,65.1867,65.0993,65.0993,35996.0
2019-09-05 15:10:00,74.47,74.5,74.46,74.47,23579.0,65.108,65.1342,65.0993,65.108,23579.0
2019-09-05 15:20:00,74.47,74.56,74.47,74.56,33047.0,65.108,65.1867,65.108,65.1867,33047.0
2019-09-05 15:30:00,74.56,74.59,74.41,74.41,97793.0,65.1867,65.2129,65.0555,65.0555,97793.0
2019-09-05 15:40:00,74.42,74.45,74.29,74.3,141910.0,65.0643,65.0905,64.9506,64.9594,141910.0
2019-09-05 15:50:00,74.3,74.35,74.09,74.29,408346.0,64.9594,65.0031,64.7758,64.9506,408346.0
2019-09-06 09:30:00,74.41,74.56,74.24,74.42,112055.0,65.0555,65.1867,64.9069,65.0643,112055.0
2019-09-06 09:40:00,74.39,74.48,74.36,74.45,71319.0,65.0381,65.1167,65.0118,65.0905,71319.0
2019-09-06 09:50:00,74.44,74.58,74.32,74.51,37015.0,65.0818,65.2042,64.9769,65.143,37015.0
2019-09-06 10:00:00,74.51,74.6,74.45,74.55,51390.0,65.143,65.2217,65.0905,65.1779,51390.0
2019-09-06 10:10:00,74.54,74.61,74.51,74.52,38224.0,65.1692,65.2304,65.143,65.1517,38224.0
2019-09-06 10:20:00,74.55,74.55,74.46,74.5,16275.0,65.1779,65.1779,65.0993,65.1342,16275.0
2019-09-06 10:30:00,74.5,74.54,74.43,74.49,24530.0,65.1342,65.1692,65.073,65.1255,24530.0
2019-09-06 10:40:00,74.49,74.49,74.33,74.33,21255.0,65.1255,65.1255,64.9856,64.9856,21255.0
2019-09-06 10:50:00,74.32,74.39,74.25,74.38,27022.0,64.9769,65.0381,64.9157,65.0293,27022.0
2019-09-06 11:00:00,74.39,74.45,74.36,74.42,30140.0,65.0381,65.0905,65.0118,65.0643,30140.0
2019-09-06 11:10:00,74.41,74.41,74.31,74.34,25365.0,65.0555,65.0555,64.9681,64.9943,25365.0
2019-09-06 11:20:00,74.34,74.44,74.31,74.41,36889.0,64.9943,65.0818,64.9681,65.0555,36889.0
2019-09-06 11:30:00,74.42,74.49,74.4,74.44,22241.0,65.0643,65.1255,65.0468,65.0818,22241.0
2019-09-06 11:40:00,74.43,74.43,74.35,74.39,15400.0,65.073,65.073,65.0031,65.0381,15400.0
2019-09-06 11:50:00,74.39,74.39,74.25,74.27,19758.0,65.0381,65.0381,64.9157,64.9331,19758.0
2019-09-06 12:00:00,74.27,74.36,74.23,74.34,24940.0,64.9331,65.0118,64.8982,64.9943,24940.0
2019-09-06 12:10:00,74.35,74.44,74.34,74.44,17138.0,65.0031,65.0818,64.9943,65.0818,17138.0
2019-09-06 12:20:00,74.43,74.49,74.41,74.46,19479.0,65.073,65.1255,65.0555,65.0993,19479.0
2019-09-06 12:30:00,74.46,74.49,74.43,74.45,16771.0,65.0993,65.1255,65.073,65.0905,16771.0
2019-09-06 12:40:00,74.45,74.46,74.38,74.42,29017.0,65.0905,65.0993,65.0293,65.0643,29017.0
2019-09-06 12:50:00,74.41,74.48,74.4,74.44,21003.0,65.0555,65.1167,65.0468,65.0818,21003.0
2019-09-06 13:00:00,74.45,74.49,74.44,74.46,12283.0,65.0905,65.1255,65.0818,65.0993,12283.0
2019-09-06 13:10:00,74.46,74.54,74.46,74.5,20338.0,65.0993,65.1692,65.0993,65.1342,20338.0
2019-09-06 13:20:00,74.5,74.62,74.5,74.62,27985.0,65.1342,65.2391,65.1342,65.2391,27985.0
2019-09-06 13:30:00,74.62,74.63,74.54,74.56,24694.0,65.2391,65.2479,65.1692,65.1867,24694.0
2019-09-06 13:40:00,74.56,74.58,74.51,74.57,29017.0,65.1867,65.2042,65.143,65.1954,29017.0
2019-09-06 13:50:00,74.57,74.58,74.53,74.57,24449.0,65.1954,65.2042,65.1605,65.1954,24449.0
2019-09-06 14:00:00,74.58,74.6,74.52,74.55,21951.0,65.2042,65.2217,65.1517,65.1779,21951.0
2019-09-06 14:10:00,74.55,74.59,74.53,74.59,30248.0,65.1779,65.2129,65.1605,65.2129,30248.0
2019-09-06 14:20:00,74.59,74.6,74.54,74.59,24118.0,65.2129,65.2217,65.1692,65.2129,24118.0
2019-09-06 14:30:00,74.59,74.59,74.54,74.56,24114.0,65.2129,65.2129,65.1692,65.1867,24114.0
2019-09-06 14:40:00,74.56,74.61,74.51,74.57,43546.0,65.1867,65.2304,65.143,65.1954,43546.0
2019-09-06 14:50:00,74.57,74.64,74.54,74.64,19964.0,65.1954,65.2566,65.1692,65.2566,19964.0
2019-09-06 15:00:00,74.63,74.67,74.61,74.62,30700.0,65.2479,65.2829,65.2304,65.2391,30700.0
2019-09-06 15:10:00,74.63,74.66,74.61,74.65,16270.0,65.2479,65.2741,65.2304,65.2654,16270.0
2019-09-06 15:20:00,74.66,74.67,74.59,74.63,49569.0,65.2741,65.2829,65.2129,65.2479,49569.0
2019-09-06 15:30:00,74.63,74.72,74.63,74.67,39394.0,65.2479,65.3266,65.2479,65.2829,39394.0
2019-09-06 15:40:00,74.68,74.7,74.6,74.61,80941.0,65.2916,65.3091,65.2217,65.2304,80941.0
2019-09-06 15:50:00,74.61,74.71,74.59,74.7,234519.0,65.2304,65.3178,65.2129,65.3091,234519.0
2019-09-09 09:30:00,74.6,74.6,74.19,74.2,137827.0,65.2217,65.2217,64.8632,64.8719,137827.0
2019-09-09 09:40:00,74.17,74.18,73.87,73.98,37022.0,64.8457,64.8545,64.5834,64.6796,37022.0
2019-09-09 09:50:00,73.97,74.06,73.9,73.93,52002.0,64.6709,64.7495,64.6097,64.6359,52002.0
2019-09-09 10:00:00,73.93,74.07,73.87,73.98,53111.0,64.6359,64.7583,64.5834,64.6796,53111.0
2019-09-09 10:10:00,73.98,74.0,73.88,74.0,35858.0,64.6796,64.6971,64.5922,64.6971,35858.0
2019-09-09 10:20:00,74.0,74.03,73.92,73.94,22610.0,64.6971,64.7233,64.6271,64.6446,22610.0
2019-09-09 10:30:00,73.93,73.99,73.91,73.99,57344.0,64.6359,64.6883,64.6184,64.6883,57344.0
2019-09-09 10:40:00,73.98,73.98,73.51,73.52,72056.0,64.6796,64.6796,64.2687,64.2774,72056.0
2019-09-09 10:50:00,73.53,73.57,73.44,73.51,39060.0,64.2862,64.3211,64.2075,64.2687,39060.0
2019-09-09 11:00:00,73.52,73.56,73.48,73.51,31849.0,64.2774,64.3124,64.2425,64.2687,31849.0
2019-09-09 11:10:00,73.51,73.52,73.33,73.34,32420.0,64.2687,64.2774,64.1113,64.1201,32420.0
2019-09-09 11:20:00,73.34,73.42,73.27,73.33,36654.0,64.1201,64.19,64.0589,64.1113,36654.0
2019-09-09 11:30:00,73.32,73.38,73.29,73.3,41496.0,64.1026,64.155,64.0763,64.0851,41496.0
2019-09-09 11:40:00,73.29,73.32,73.24,73.25,24309.0,64.0763,64.1026,64.0326,64.0414,24309.0
2019-09-09 11:50:00,73.25,73.28,73.15,73.17,39837.0,64.0414,64.0676,63.9539,63.9714,39837.0
2019-09-09 12:00:00,73.19,73.34,73.14,73.29,39542.0,63.9889,64.1201,63.9452,64.0763,39542.0
2019-09-09 12:10:00,73.3,73.55,73.3,73.48,32596.0,64.0851,64.3037,64.0851,64.2425,32596.0
2019-09-09 12:20:00,73.49,73.49,73.4,73.47,22649.0,64.2512,64.2512,64.1725,64.2337,22649.0
2019-09-09 12:30:00,73.47,73.57,73.43,73.56,34821.0,64.2337,64.3211,64.1987,64.3124,34821.0
2019-09-09 12:40:00,73.57,73.58,73.51,73.54,29051.0,64.3211,64.3299,64.2687,64.2949,29051.0
2019-09-09 12:50:00,73.53,73.62,73.51,73.6,23495.0,64.2862,64.3649,64.2687,64.3474,23495.0
2019-09-09 13:00:00,73.6,73.63,73.59,73.6,25790.0,64.3474,64.3736,64.3386,64.3474,25790.0
2019-09-09 13:10:00,73.6,73.62,73.56,73.57,24071.0,64.3474,64.3649,64.3124,64.3211,24071.0
2019-09-09 13:20:00,73.57,73.68,73.55,73.57,39637.0,64.3211,64.4173,64.3037,64.3211,39637.0
2019-09-09 13:30:00,73.57,73.58,73.49,73.51,22428.0,64.3211,64.3299,64.2512,64.2687,22428.0
2019-09-09 13:40:00,73.5,73.55,73.45,73.53,22286.0,64.2599,64.3037,64.2162,64.2862,22286.0
2019-09-09 13:50:00,73.53,73.53,73.46,73.48,19826.0,64.2862,64.2862,64.225,64.2425,19826.0
2019-09-09 14:00:00,73.49,73.54,73.35,73.35,71747.0,64.2512,64.2949,64.1288,64.1288,71747.0
2019-09-09 14:10:00,73.36,73.44,73.3,73.31,31209.0,64.1375,64.2075,64.0851,64.0938,31209.0
2019-09-09 14:20:00,73.31,73.33,72.96,72.98,185528.0,64.0938,64.1113,63.7878,63.8053,185528.0
2019-09-09 14:30:00,72.99,73.11,72.95,72.97,116723.0,63.8141,63.919,63.7791,63.7966,116723.0
2019-09-09 14:40:00,72.96,73.06,72.95,72.99,49043.0,63.7878,63.8753,63.7791,63.8141,49043.0
2019-09-09 14:50:00,72.99,73.06,72.93,73.0,52708.0,63.8141,63.8753,63.7616,63.8228,52708.0
2019-09-09 15:00:00,72.99,72.99,72.85,72.86,56723.0,63.8141,63.8141,63.6917,63.7004,56723.0
2019-09-09 15:10:00,72.86,72.97,72.86,72.96,69531.0,63.7004,63.7966,63.7004,63.7878,69531.0
2019-09-09 15:20:00,72.95,73.03,72.92,73.01,81446.0,63.7791,63.849,63.7529,63.8315,81446.0
2019-09-09 15:30:00,73.01,73.19,72.99,73.17,103179.0,63.8315,63.9889,63.8141,63.9714,103179.0
2019-09-09 15:40:00,73.17,73.19,73.07,73.08,165640.0,63.9714,63.9889,63.884,63.8927,165640.0
2019-09-09 15:50:00,73.08,73.18,72.99,73.17,508832.0,63.8927,63.9802,63.8141,63.9714,508832.0
2019-09-10 09:30:00,72.51,72.52,71.79,72.11,149495.0,63.3944,63.4032,62.7649,63.0447,149495.0
2019-09-10 09:40:00,72.14,72.14,71.86,71.9,111788.0,63.0709,63.0709,62.8261,62.8611,111788.0
2019-09-10 09:50:00,71.92,71.93,71.54,71.56,104459.0,62.8786,62.8873,62.5464,62.5638,104459.0
2019-09-10 10:00:00,71.55,71.67,71.31,71.41,104575.0,62.5551,62.66,62.3453,62.4327,104575.0
2019-09-10 10:10:00,71.42,71.5,71.33,71.48,102973.0,62.4414,62.5114,62.3628,62.4939,102973.0
2019-09-10 10:20:00,71.49,71.49,71.23,71.23,76604.0,62.5026,62.5026,62.2753,62.2753,76604.0
2019-09-10 10:30:00,71.24,71.28,71.18,71.2,81206.0,62.2841,62.319,62.2316,62.2491,81206.0
2019-09-10 10:40:00,71.2,71.61,71.2,71.61,51172.0,62.2491,62.6076,62.2491,62.6076,51172.0
2019-09-10 10:50:00,71.63,71.84,71.6,71.78,169111.0,62.625,62.8086,62.5988,62.7562,169111.0
2019-09-10 11:00:00,71.78,71.81,71.59,71.59,39908.0,62.7562,62.7824,62.5901,62.5901,39908.0
2019-09-10 11:10:00,71.59,71.63,71.53,71.53,40948.0,62.5901,62.625,62.5376,62.5376,40948.0
2019-09-10 11:20:00,71.54,71.78,71.51,71.75,101260.0,62.5464,62.7562,62.5201,62.73,101260.0
2019-09-10 11:30:00,71.76,71.82,71.66,71.67,42704.0,62.7387,62.7912,62.6513,62.66,42704.0
2019-09-10 11:40:00,71.66,71.81,71.54,71.8,158307.0,62.6513,62.7824,62.5464,62.7737,158307.0
2019-09-10 11:50:00,71.8,71.94,71.74,71.76,93008.0,62.7737,62.8961,62.7212,62.7387,93008.0
2019-09-10 12:00:00,71.77,71.85,71.67,71.81,75739.0,62.7474,62.8174,62.66,62.7824,75739.0
2019-09-10 12:10:00,71.8,71.92,71.77,71.88,75583.0,62.7737,62.8786,62.7474,62.8436,75583.0
2019-09-10 12:20:00,71.88,72.08,71.87,72.06,42745.0,62.8436,63.0185,62.8349,63.001,42745.0
2019-09-10 12:30:00,72.05,72.12,72.0,72.11,46992.0,62.9922,63.0534,62.9485,63.0447,46992.0
2019-09-10 12:40:00,72.11,72.23,72.1,72.22,42501.0,63.0447,63.1496,63.036,63.1409,42501.0
2019-09-10 12:50:00,72.22,72.33,72.22,72.31,39106.0,63.1409,63.237,63.1409,63.2196,39106.0
2019-09-10 13:00:00,72.32,72.41,72.19,72.24,44737.0,63.2283,63.307,63.1146,63.1584,44737.0
2019-09-10 13:10:00,72.23,72.27,72.03,72.09,31420.0,63.1496,63.1846,62.9748,63.0272,31420.0
2019-09-10 13:20:00,72.09,72.09,71.93,72.01,33353.0,63.0272,63.0272,62.8873,62.9573,33353.0
2019-09-10 13:30:00,72.01,72.04,71.92,71.97,31050.0,62.9573,62.9835,62.8786,62.9223,31050.0
2019-09-10 13:40:00,71.98,72.0,71.88,71.93,39646.0,62.931,62.9485,62.8436,62.8873,39646.0
2019-09-10 13:50:00,71.94,72.04,71.92,71.99,33417.0,62.8961,62.9835,62.8786,62.9398,33417.0
2019-09-10 14:00:00,71.98,72.03,71.92,71.95,26830.0,62.931,62.9748,62.8786,62.9048,26830.0
2019-09-10 14:10:00,71.94,71.94,71.78,71.8,33955.0,62.8961,62.8961,62.7562,62.7737,33955.0
2019-09-10 14:20:00,71.8,71.91,71.78,71.84,57225.0,62.7737,62.8698,62.7562,62.8086,57225.0
2019-09-10 14:30:00,71.84,71.9,71.81,71.89,50542.0,62.8086,62.8611,62.7824,62.8524,50542.0
2019-09-10 14:40:00,71.88,71.9,71.83,71.89,29243.0,62.8436,62.8611,62.7999,62.8524,29243.0
2019-09-10 14:50:00,71.89,71.89,71.79,71.81,41022.0,62.8524,62.8524,62.7649,62.7824,41022.0
2019-09-10 15:00:00,71.81,71.94,71.78,71.91,60217.0,62.7824,62.8961,62.7562,62.8698,60217.0
2019-09-10 15:10:00,71.92,71.98,71.88,71.95,132885.0,62.8786,62.931,62.8436,62.9048,132885.0
2019-09-10 15:20:00,71.95,72.0,71.91,71.98,57108.0,62.9048,62.9485,62.8698,62.931,57108.0
2019-09-10 15:30:00,71.98,72.0,71.88,71.91,90116.0,62.931,62.9485,62.8436,62.8698,90116.0
2019-09-10 15:40:00,71.9,72.01,71.89,71.95,168616.0,62.8611,62.9573,62.8524,62.9048,168616.0
2019-09-10 15:50:00,71.95,72.12,71.9,72.09,454472.0,62.9048,63.0534,62.8611,63.0272,454472.0
2019-09-11 09:30:00,71.95,72.12,71.4,71.92,134784.0,62.9048,63.0534,62.424,62.8786,134784.0
2019-09-11 09:40:00,71.93,72.22,71.9,72.2,50610.0,62.8873,63.1409,62.8611,63.1234,50610.0
2019-09-11 09:50:00,72.2,72.37,71.95,72.36,41170.0,63.1234,63.272,62.9048,63.2633,41170.0
2019-09-11 10:00:00,72.37,72.46,72.31,72.36,42914.0,63.272,63.3507,63.2196,63.2633,42914.0
2019-09-11 10:10:00,72.38,72.41,72.26,72.39,30294.0,63.2808,63.307,63.1758,63.2895,30294.0
2019-09-11 10:20:00,72.37,72.42,72.28,72.4,38441.0,63.272,63.3157,63.1933,63.2982,38441.0
2019-09-11 10:30:00,72.41,72.43,72.22,72.23,40719.0,63.307,63.3245,63.1409,63.1496,40719.0
2019-09-11 10:40:00,72.24,72.39,72.22,72.39,25614.0,63.1584,63.2895,63.1409,63.2895,25614.0
2019-09-11 10:50:00,72.39,72.41,72.33,72.39,33198.0,63.2895,63.307,63.237,63.2895,33198.0
2019-09-11 11:00:00,72.39,72.54,72.37,72.52,27496.0,63.2895,63.4206,63.272,63.4032,27496.0
2019-09-11 11:10:00,72.53,72.53,72.4,72.43,25285.0,63.4119,63.4119,63.2982,63.3245,25285.0
2019-09-11 11:20:00,72.44,72.57,72.41,72.53,33180.0,63.3332,63.4469,63.307,63.4119,33180.0
2019-09-11 11:30:00,72.53,72.54,72.44,72.5,66359.0,63.4119,63.4206,63.3332,63.3857,66359.0
2019-09-11 11:40:00,72.5,72.64,72.49,72.59,31775.0,63.3857,63.5081,63.3769,63.4644,31775.0
2019-09-11 11:50:00,72.58,72.61,72.51,72.55,22819.0,63.4556,63.4818,63.3944,63.4294,22819.0
2019-09-11 12:00:00,72.55,72.61,72.47,72.59,22729.0,63.4294,63.4818,63.3594,63.4644,22729.0
2019-09-11 12:10:00,72.58,72.64,72.55,72.64,25085.0,63.4556,63.5081,63.4294,63.5081,25085.0
2019-09-11 12:20:00,72.62,72.7,72.6,72.69,19387.0,63.4906,63.5605,63.4731,63.5518,19387.0
2019-09-11 12:30:00,72.69,72.73,72.6,72.62,30861.0,63.5518,63.5867,63.4731,63.4906,30861.0
2019-09-11 12:40:00,72.62,72.67,72.58,72.67,22956.0,63.4906,63.5343,63.4556,63.5343,22956.0
2019-09-11 12:50:00,72.66,72.7,72.62,72.7,27834.0,63.5255,63.5605,63.4906,63.5605,27834.0
2019-09-11 13:00:00,72.7,72.77,72.67,72.76,37349.0,63.5605,63.6217,63.5343,63.613,37349.0
2019-09-11 13:10:00,72.76,72.77,72.67,72.7,21751.0,63.613,63.6217,63.5343,63.5605,21751.0
2019-09-11 13:20:00,72.7,72.7,72.64,72.66,13487.0,63.5605,63.5605,63.5081,63.5255,13487.0
2019-09-11 13:30:00,72.66,72.67,72.56,72.58,20554.0,63.5255,63.5343,63.4381,63.4556,20554.0
2019-09-11 13:40:00,72.58,72.64,72.5,72.61,18658.0,63.4556,63.5081,63.3857,63.4818,18658.0
2019-09-11 13:50:00,72.61,72.62,72.57,72.58,18603.0,63.4818,63.4906,63.4469,63.4556,18603.0
2019-09-11 14:00:00,72.57,72.57,72.45,72.55,25017.0,63.4469,63.4469,63.342,63.4294,25017.0
2019-09-11 14:10:00,72.54,72.55,72.46,72.48,17919.0,63.4206,63.4294,63.3507,63.3682,17919.0
2019-09-11 14:20:00,72.48,72.52,72.43,72.52,22650.0,63.3682,63.4032,63.3245,63.4032,22650.0
2019-09-11 14:30:00,72.52,72.52,72.36,72.49,45578.0,63.4032,63.4032,63.2633,63.3769,45578.0
2019-09-11 14:40:00,72.5,72.55,72.45,72.54,27363.0,63.3857,63.4294,63.342,63.4206,27363.0
2019-09-11 14:50:00,72.55,72.56,72.47,72.5,33996.0,63.4294,63.4381,63.3594,63.3857,33996.0
2019-09-11 15:00:00,72.5,72.64,72.5,72.59,26239.0,63.3857,63.5081,63.3857,63.4644,26239.0
2019-09-11 15:10:00,72.6,72.64,72.57,72.58,22433.0,63.4731,63.5081,63.4469,63.4556,22433.0
2019-09-11 15:20:00,72.58,72.64,72.55,72.59,51104.0,63.4556,63.5081,63.4294,63.4644,51104.0
2019-09-11 15:30:00,72.59,72.72,72.58,72.7,43701.0,63.4644,63.578,63.4556,63.5605,43701.0
2019-09-11 15:40:00,72.69,72.71,72.62,72.67,56667.0,63.5518,63.5693,63.4906,63.5343,56667.0
2019-09-11 15:50:00,72.67,72.86,72.67,72.84,175335.0,63.5343,63.7004,63.5343,63.6829,175335.0
2019-09-12 09:30:00,73.37,73.86,73.37,73.48,112065.0,64.1463,64.5747,64.1463,64.2425,112065.0
2019-09-12 09:40:00,73.48,73.55,73.13,73.37,91067.0,64.2425,64.3037,63.9365,64.1463,91067.0
2019-09-12 09:50:00,73.4,73.43,73.17,73.18,34728.0,64.1725,64.1987,63.9714,63.9802,34728.0
2019-09-12 10:00:00,73.18,73.22,73.04,73.04,61457.0,63.9802,64.0151,63.8578,63.8578,61457.0
2019-09-12 10:10:00,73.05,73.33,72.94,72.94,65290.0,63.8665,64.1113,63.7703,63.7703,65290.0
2019-09-12 10:20:00,72.94,73.21,72.9,73.21,37694.0,63.7703,64.0064,63.7354,64.0064,37694.0
2019-09-12 10:30:00,73.21,73.28,73.09,73.1,37011.0,64.0064,64.0676,63.9015,63.9102,37011.0
2019-09-12 10:40:00,73.09,73.1,72.95,72.98,45340.0,63.9015,63.9102,63.7791,63.8053,45340.0
2019-09-12 10:50:00,72.98,73.05,72.82,73.03,47324.0,63.8053,63.8665,63.6654,63.849,47324.0
2019-09-12 11:00:00,73.02,73.08,72.99,73.04,47122.0,63.8403,63.8927,63.8141,63.8578,47122.0
2019-09-12 11:10:00,73.04,73.08,72.97,73.01,22257.0,63.8578,63.8927,63.7966,63.8315,22257.0
2019-09-12 11:20:00,73.01,73.01,72.91,72.98,29278.0,63.8315,63.8315,63.7441,63.8053,29278.0
2019-09-12 11:30:00,72.99,73.02,72.94,72.97,43185.0,63.8141,63.8403,63.7703,63.7966,43185.0
2019-09-12 11:40:00,72.96,72.96,72.9,72.91,28575.0,63.7878,63.7878,63.7354,63.7441,28575.0
2019-09-12 11:50:00,72.91,73.0,72.9,72.96,25194.0,63.7441,63.8228,63.7354,63.7878,25194.0
2019-09-12 12:00:00,72.95,72.96,72.83,72.85,23498.0,63.7791,63.7878,63.6742,63.6917,23498.0
2019-09-12 12:10:00,72.85,72.89,72.77,72.83,19441.0,63.6917,63.7266,63.6217,63.6742,19441.0
2019-09-12 12:20:00,72.83,72.85,72.8,72.82,26749.0,63.6742,63.6917,63.6479,63.6654,26749.0
2019-09-12 12:30:00,72.83,72.83,72.71,72.73,24252.0,63.6742,63.6742,63.5693,63.5867,24252.0
2019-09-12 12:40:00,72.74,72.77,72.71,72.75,30409.0,63.5955,63.6217,63.5693,63.6042,30409.0
2019-09-12 12:50:00,72.76,72.81,72.74,72.78,19256.0,63.613,63.6567,63.5955,63.6305,19256.0
2019-09-12 13:00:00,72.78,72.8,72.7,72.73,42615.0,63.6305,63.6479,63.5605,63.5867,42615.0
2019-09-12 13:10:00,72.73,72.77,72.69,72.72,21188.0,63.5867,63.6217,63.5518,63.578,21188.0
2019-09-12 13:20:00,72.73,72.74,72.66,72.68,38711.0,63.5867,63.5955,63.5255,63.543,38711.0
2019-09-12 13:30:00,72.69,72.7,72.6,72.65,64808.0,63.5518,63.5605,63.4731,63.5168,64808.0
2019-09-12 13:40:00,72.66,72.67,72.57,72.65,78126.0,63.5255,63.5343,63.4469,63.5168,78126.0
2019-09-12 13:50:00,72.64,72.66,72.59,72.66,24800.0,63.5081,63.5255,63.4644,63.5255,24800.0
2019-09-12 14:00:00,72.66,72.66,72.55,72.56,28666.0,63.5255,63.5255,63.4294,63.4381,28666.0
2019-09-12 14:10:00,72.56,72.59,72.52,72.53,21454.0,63.4381,63.4644,63.4032,63.4119,21454.0
2019-09-12 14:20:00,72.52,72.53,72.47,72.49,35862.0,63.4032,63.4119,63.3594,63.3769,35862.0
2019-09-12 14:30:00,72.48,72.61,72.47,72.6,24851.0,63.3682,63.4818,63.3594,63.4731,24851.0
2019-09-12 14:40:00,72.61,72.63,72.5,72.53,44051.0,63.4818,63.4993,63.3857,63.4119,44051.0
2019-09-12 14:50:00,72.53,72.57,72.47,72.51,37224.0,63.4119,63.4469,63.3594,63.3944,37224.0
2019-09-12 15:00:00,72.51,72.54,72.43,72.45,31428.0,63.3944,63.4206,63.3245,63.342,31428.0
2019-09-12 15:10:00,72.44,72.49,72.43,72.47,35104.0,63.3332,63.3769,63.3245,63.3594,35104.0
2019-09-12 15:20:00,72.47,72.52,72.44,72.44,41325.0,63.3594,63.4032,63.3332,63.3332,41325.0
2019-09-12 15:30:00,72.45,72.45,72.32,72.32,60701.0,63.342,63.342,63.2283,63.2283,60701.0
2019-09-12 15:40:00,72.32,72.4,72.29,72.31,126817.0,63.2283,63.2982,63.2021,63.2196,126817.0
2019-09-12 15:50:00,72.31,72.35,72.24,72.29,210809.0,63.2196,63.2545,63.1584,63.2021,210809.0
2019-09-13 09:30:00,71.6,71.72,71.26,71.34,197987.0,62.5988,62.7037,62.3016,62.3715,197987.0
2019-09-13 09:40:00,71.34,71.53,71.26,71.37,227041.0,62.3715,62.5376,62.3016,62.3977,227041.0
2019-09-13 09:50:00,71.36,71.5,71.11,71.23,70791.0,62.389,62.5114,62.1704,62.2753,70791.0
2019-09-13 10:00:00,71.22,71.36,71.09,71.2,133017.0,62.2666,62.389,62.1529,62.2491,133017.0
2019-09-13 10:10:00,71.2,71.25,71.08,71.17,99573.0,62.2491,62.2928,62.1442,62.2229,99573.0
2019-09-13 10:20:00,71.17,71.28,71.1,71.11,99449.0,62.2229,62.319,62.1617,62.1704,99449.0
2019-09-13 10:30:00,71.1,71.12,70.73,70.83,106319.0,62.1617,62.1792,61.8382,61.9256,106319.0
2019-09-13 10:40:00,70.82,70.84,70.7,70.74,83298.0,61.9169,61.9344,61.812,61.8469,83298.0
2019-09-13 10:50:00,70.73,70.85,70.7,70.76,72005.0,61.8382,61.9431,61.812,61.8644,72005.0
2019-09-13 11:00:00,70.77,70.9,70.75,70.9,72378.0,61.8732,61.9868,61.8557,61.9868,72378.0
2019-09-13 11:10:00,70.91,71.05,70.91,71.0,96319.0,61.9956,62.118,61.9956,62.0742,96319.0
2019-09-13 11:20:00,70.99,71.08,70.91,70.93,101871.0,62.0655,62.1442,61.9956,62.013,101871.0
2019-09-13 11:30:00,70.92,70.92,70.77,70.81,58524.0,62.0043,62.0043,61.8732,61.9081,58524.0
2019-09-13 11:40:00,70.82,70.89,70.76,70.87,46731.0,61.9169,61.9781,61.8644,61.9606,46731.0
2019-09-13 11:50:00,70.87,70.92,70.83,70.84,40208.0,61.9606,62.0043,61.9256,61.9344,40208.0
2019-09-13 12:00:00,70.84,70.89,70.78,70.85,51314.0,61.9344,61.9781,61.8819,61.9431,51314.0
2019-09-13 12:10:00,70.84,70.84,70.76,70.83,74195.0,61.9344,61.9344,61.8644,61.9256,74195.0
2019-09-13 12:20:00,70.83,70.84,70.67,70.68,48412.0,61.9256,61.9344,61.7857,61.7945,48412.0
2019-09-13 12:30:00,70.67,70.74,70.64,70.73,67594.0,61.7857,61.8469,61.7595,61.8382,67594.0
2019-09-13 12:40:00,70.73,70.74,70.59,70.61,47475.0,61.8382,61.8469,61.7158,61.7333,47475.0
2019-09-13 12:50:00,70.61,70.71,70.57,70.58,53498.0,61.7333,61.8207,61.6983,61.707,53498.0
2019-09-13 13:00:00,70.57,70.66,70.55,70.65,43925.0,61.6983,61.777,61.6808,61.7682,43925.0
2019-09-13 13:10:00,70.64,70.76,70.64,70.65,39329.0,61.7595,61.8644,61.7595,61.7682,39329.0
2019-09-13 13:20:00,70.64,70.67,70.44,70.45,130944.0,61.7595,61.7857,61.5846,61.5934,130944.0
2019-09-13 13:30:00,70.45,70.49,70.39,70.46,79829.0,61.5934,61.6284,61.5409,61.6021,79829.0
2019-09-13 13:40:00,70.46,70.49,70.39,70.48,50352.0,61.6021,61.6284,61.5409,61.6196,50352.0
2019-09-13 13:50:00,70.48,70.6,70.47,70.56,37550.0,61.6196,61.7245,61.6109,61.6896,37550.0
2019-09-13 14:00:00,70.56,70.62,70.53,70.53,96844.0,61.6896,61.742,61.6633,61.6633,96844.0
2019-09-13 14:10:00,70.54,70.61,70.52,70.57,60450.0,61.6721,61.7333,61.6546,61.6983,60450.0
2019-09-13 14:20:00,70.58,70.66,70.57,70.6,36180.0,61.707,61.777,61.6983,61.7245,36180.0
2019-09-13 14:30:00,70.6,70.68,70.57,70.67,46526.0,61.7245,61.7945,61.6983,61.7857,46526.0
2019-09-13 14:40:00,70.67,70.73,70.63,70.67,51173.0,61.7857,61.8382,61.7508,61.7857,51173.0
2019-09-13 14:50:00,70.67,70.79,70.66,70.74,58109.0,61.7857,61.8906,61.777,61.8469,58109.0
2019-09-13 15:00:00,70.75,70.79,70.69,70.7,98731.0,61.8557,61.8906,61.8032,61.812,98731.0
2019-09-13 15:10:00,70.7,70.76,70.66,70.66,68842.0,61.812,61.8644,61.777,61.777,68842.0
2019-09-13 15:20:00,70.65,70.72,70.61,70.7,52068.0,61.7682,61.8294,61.7333,61.812,52068.0
2019-09-13 15:30:00,70.7,70.83,70.69,70.82,106837.0,61.812,61.9256,61.8032,61.9169,106837.0
2019-09-13 15:40:00,70.81,70.84,70.75,70.82,113943.0,61.9081,61.9344,61.8557,61.9169,113943.0
2019-09-13 15:50:00,70.82,70.87,70.63,70.68,365254.0,61.9169,61.9606,61.7508,61.7945,365254.0
2019-09-16 09:30:00,70.1,70.39,69.94,70.12,142455.0,61.2874,61.5409,61.1475,61.3049,142455.0
2019-09-16 09:40:00,70.12,70.13,69.66,69.69,74863.0,61.3049,61.3136,60.9027,60.9289,74863.0
2019-09-16 09:50:00,69.69,69.94,69.58,69.83,113785.0,60.9289,61.1475,60.8328,61.0513,113785.0
2019-09-16 10:00:00,69.82,69.96,69.78,69.8,77720.0,61.0426,61.165,61.0076,61.0251,77720.0
2019-09-16 10:10:00,69.78,69.81,69.66,69.77,56666.0,61.0076,61.0338,60.9027,60.9989,56666.0
2019-09-16 10:20:00,69.77,69.77,69.64,69.71,82806.0,60.9989,60.9989,60.8852,60.9464,82806.0
2019-09-16 10:30:00,69.7,69.71,69.48,69.56,66122.0,60.9377,60.9464,60.7453,60.8153,66122.0
2019-09-16 10:40:00,69.55,69.61,69.53,69.58,41290.0,60.8065,60.859,60.789,60.8328,41290.0
2019-09-16 10:50:00,69.58,69.64,69.5,69.61,110852.0,60.8328,60.8852,60.7628,60.859,110852.0
2019-09-16 11:00:00,69.61,69.71,69.53,69.71,41884.0,60.859,60.9464,60.789,60.9464,41884.0
2019-09-16 11:10:00,69.71,69.73,69.57,69.65,47251.0,60.9464,60.9639,60.824,60.894,47251.0
2019-09-16 11:20:00,69.65,69.66,69.58,69.6,42942.0,60.894,60.9027,60.8328,60.8502,42942.0
2019-09-16 11:30:00,69.62,69.62,69.46,69.48,47122.0,60.8677,60.8677,60.7278,60.7453,47122.0
2019-09-16 11:40:00,69.48,69.49,69.39,69.39,50340.0,60.7453,60.7541,60.6666,60.6666,50340.0
2019-09-16 11:50:00,69.38,69.46,69.29,69.29,42626.0,60.6579,60.7278,60.5792,60.5792,42626.0
2019-09-16 12:00:00,69.29,69.34,69.22,69.25,42464.0,60.5792,60.6229,60.518,60.5442,42464.0
2019-09-16 12:10:00,69.25,69.27,69.22,69.25,40470.0,60.5442,60.5617,60.518,60.5442,40470.0
2019-09-16 12:20:00,69.26,69.26,69.12,69.15,41912.0,60.553,60.553,60.4306,60.4568,41912.0
2019-09-16 12:30:00,69.15,69.17,69.05,69.11,34618.0,60.4568,60.4743,60.3694,60.4218,34618.0
2019-09-16 12:40:00,69.11,69.13,69.02,69.11,47460.0,60.4218,60.4393,60.3432,60.4218,47460.0
2019-09-16 12:50:00,69.1,69.15,69.03,69.05,47513.0,60.4131,60.4568,60.3519,60.3694,47513.0
2019-09-16 13:00:00,69.05,69.06,69.01,69.04,44727.0,60.3694,60.3781,60.3344,60.3606,44727.0
2019-09-16 13:10:00,69.04,69.05,69.01,69.03,49873.0,60.3606,60.3694,60.3344,60.3519,49873.0
2019-09-16 13:20:00,69.03,69.11,69.0,69.02,69174.0,60.3519,60.4218,60.3257,60.3432,69174.0
2019-09-16 13:30:00,69.02,69.06,68.97,69.05,47408.0,60.3432,60.3781,60.2994,60.3694,47408.0
2019-09-16 13:40:00,69.04,69.13,69.02,69.13,85591.0,60.3606,60.4393,60.3432,60.4393,85591.0
2019-09-16 13:50:00,69.13,69.23,69.06,69.2,83437.0,60.4393,60.5268,60.3781,60.5005,83437.0
2019-09-16 14:00:00,69.21,69.39,69.2,69.36,77835.0,60.5093,60.6666,60.5005,60.6404,77835.0
2019-09-16 14:10:00,69.36,69.37,69.23,69.27,88482.0,60.6404,60.6492,60.5268,60.5617,88482.0
2019-09-16 14:20:00,69.26,69.3,69.2,69.26,64854.0,60.553,60.588,60.5005,60.553,64854.0
2019-09-16 14:30:00,69.26,69.3,69.19,69.22,42514.0,60.553,60.588,60.4918,60.518,42514.0
2019-09-16 14:40:00,69.22,69.25,69.18,69.22,39587.0,60.518,60.5442,60.483,60.518,39587.0
2019-09-16 14:50:00,69.22,69.28,69.2,69.28,39601.0,60.518,60.5705,60.5005,60.5705,39601.0
2019-09-16 15:00:00,69.28,69.31,69.2,69.29,56706.0,60.5705,60.5967,60.5005,60.5792,56706.0
2019-09-16 15:10:00,69.3,69.35,69.26,69.3,55157.0,60.588,60.6317,60.553,60.588,55157.0
2019-09-16 15:20:00,69.3,69.32,69.25,69.26,58687.0,60.588,60.6054,60.5442,60.553,58687.0
2019-09-16 15:30:00,69.25,69.44,69.24,69.41,156303.0,60.5442,60.7104,60.5355,60.6841,156303.0
2019-09-16 15:40:00,69.4,69.49,69.34,69.42,142907.0,60.6754,60.7541,60.6229,60.6929,142907.0
2019-09-16 15:50:00,69.42,69.49,69.38,69.42,339172.0,60.6929,60.7541,60.6579,60.6929,339172.0
2019-09-17 09:30:00,69.57,70.38,69.53,70.35,148876.0,60.824,61.5322,60.789,61.506,148876.0
2019-09-17 09:40:00,70.34,70.63,70.28,70.6,65674.0,61.4972,61.7508,61.4448,61.7245,65674.0
2019-09-17 09:50:00,70.59,70.7,70.38,70.43,68202.0,61.7158,61.812,61.5322,61.5759,68202.0
2019-09-17 10:00:00,70.46,70.46,70.2,70.26,58199.0,61.6021,61.6021,61.3748,61.4273,58199.0
2019-09-17 10:10:00,70.29,70.4,70.19,70.31,48361.0,61.4535,61.5497,61.3661,61.471,48361.0
2019-09-17 10:20:00,70.31,70.42,70.28,70.42,38741.0,61.471,61.5672,61.4448,61.5672,38741.0
2019-09-17 10:30:00,70.44,70.53,70.35,70.41,47581.0,61.5846,61.6633,61.506,61.5584,47581.0
2019-09-17 10:40:00,70.4,70.45,70.12,70.12,36841.0,61.5497,61.5934,61.3049,61.3049,36841.0
2019-09-17 10:50:00,70.13,70.3,70.09,70.24,41578.0,61.3136,61.4622,61.2786,61.4098,41578.0
2019-09-17 11:00:00,70.25,70.25,70.06,70.15,68981.0,61.4185,61.4185,61.2524,61.3311,68981.0
2019-09-17 11:10:00,70.15,70.23,70.11,70.22,29314.0,61.3311,61.401,61.2961,61.3923,29314.0
2019-09-17 11:20:00,70.21,70.27,70.09,70.17,39372.0,61.3836,61.436,61.2786,61.3486,39372.0
2019-09-17 11:30:00,70.16,70.26,70.12,70.2,30300.0,61.3398,61.4273,61.3049,61.3748,30300.0
2019-09-17 11:40:00,70.2,70.22,70.15,70.2,34998.0,61.3748,61.3923,61.3311,61.3748,34998.0
2019-09-17 11:50:00,70.19,70.26,70.05,70.06,84574.0,61.3661,61.4273,61.2437,61.2524,84574.0
2019-09-17 12:00:00,70.05,70.06,69.95,70.05,52406.0,61.2437,61.2524,61.1562,61.2437,52406.0
2019-09-17 12:10:00,70.05,70.06,70.0,70.0,25337.0,61.2437,61.2524,61.2,61.2,25337.0
2019-09-17 12:20:00,70.0,70.05,69.95,69.96,33222.0,61.2,61.2437,61.1562,61.165,33222.0
2019-09-17 12:30:00,69.95,70.0,69.94,69.97,25311.0,61.1562,61.2,61.1475,61.1737,25311.0
2019-09-17 12:40:00,69.98,70.0,69.84,69.84,41469.0,61.1825,61.2,61.0601,61.0601,41469.0
2019-09-17 12:50:00,69.84,69.84,69.69,69.73,22939.0,61.0601,61.0601,60.9289,60.9639,22939.0
2019-09-17 13:00:00,69.74,69.82,69.7,69.81,38339.0,60.9726,61.0426,60.9377,61.0338,38339.0
2019-09-17 13:10:00,69.81,69.84,69.78,69.81,25533.0,61.0338,61.0601,61.0076,61.0338,25533.0
2019-09-17 13:20:00,69.82,69.86,69.77,69.78,19977.0,61.0426,61.0776,60.9989,61.0076,19977.0
2019-09-17 13:30:00,69.78,69.83,69.77,69.82,23178.0,61.0076,61.0513,60.9989,61.0426,23178.0
2019-09-17 13:40:00,69.82,69.92,69.81,69.83,38695.0,61.0426,61.13,61.0338,61.0513,38695.0
2019-09-17 13:50:00,69.83,69.91,69.81,69.86,33210.0,61.0513,61.1213,61.0338,61.0776,33210.0
2019-09-17 14:00:00,69.87,69.92,69.83,69.84,52417.0,61.0863,61.13,61.0513,61.0601,52417.0
2019-09-17 14:10:00,69.86,69.87,69.77,69.77,23286.0,61.0776,61.0863,60.9989,60.9989,23286.0
2019-09-17 14:20:00,69.77,69.82,69.72,69.76,22577.0,60.9989,61.0426,60.9552,60.9901,22577.0
2019-09-17 14:30:00,69.77,69.81,69.74,69.8,24438.0,60.9989,61.0338,60.9726,61.0251,24438.0
2019-09-17 14:40:00,69.8,69.84,69.79,69.82,20808.0,61.0251,61.0601,61.0164,61.0426,20808.0
2019-09-17 14:50:00,69.81,69.83,69.75,69.75,43977.0,61.0338,61.0513,60.9814,60.9814,43977.0
2019-09-17 15:00:00,69.75,69.76,69.69,69.72,27317.0,60.9814,60.9901,60.9289,60.9552,27317.0
2019-09-17 15:10:00,69.73,69.74,69.68,69.73,22807.0,60.9639,60.9726,60.9202,60.9639,22807.0
2019-09-17 15:20:00,69.73,69.81,69.72,69.81,30089.0,60.9639,61.0338,60.9552,61.0338,30089.0
2019-09-17 15:30:00,69.81,69.86,69.79,69.86,57848.0,61.0338,61.0776,61.0164,61.0776,57848.0
2019-09-17 15:40:00,69.86,69.9,69.84,69.86,68241.0,61.0776,61.1125,61.0601,61.0776,68241.0
2019-09-17 15:50:00,69.86,69.88,69.77,69.86,270430.0,61.0776,61.095,60.9989,61.0776,270430.0
2019-09-18 09:30:00,70.18,70.26,70.03,70.08,128513.0,61.3573,61.4273,61.2262,61.2699,128513.0
2019-09-18 09:40:00,70.09,70.14,69.92,69.92,67648.0,61.2786,61.3224,61.13,61.13,67648.0
2019-09-18 09:50:00,69.91,70.2,69.87,70.19,71339.0,61.1213,61.3748,61.0863,61.3661,71339.0
2019-09-18 10:00:00,70.19,70.19,70.07,70.13,211435.0,61.3661,61.3661,61.2612,61.3136,211435.0
2019-09-18 10:10:00,70.12,70.35,70.08,70.31,117602.0,61.3049,61.506,61.2699,61.471,117602.0
2019-09-18 10:20:00,70.32,70.37,70.21,70.34,27397.0,61.4797,61.5234,61.3836,61.4972,27397.0
2019-09-18 10:30:00,70.36,70.37,70.31,70.36,19662.0,61.5147,61.5234,61.471,61.5147,19662.0
2019-09-18 10:40:00,70.36,70.41,70.35,70.36,26304.0,61.5147,61.5584,61.506,61.5147,26304.0
2019-09-18 10:50:00,70.35,70.45,70.3,70.35,58634.0,61.506,61.5934,61.4622,61.506,58634.0
2019-09-18 11:00:00,70.36,70.36,70.18,70.27,20564.0,61.5147,61.5147,61.3573,61.436,20564.0
2019-09-18 11:10:00,70.27,70.33,70.24,70.3,22187.0,61.436,61.4885,61.4098,61.4622,22187.0
2019-09-18 11:20:00,70.3,70.38,70.29,70.37,29273.0,61.4622,61.5322,61.4535,61.5234,29273.0
2019-09-18 11:30:00,70.37,70.37,70.34,70.36,71759.0,61.5234,61.5234,61.4972,61.5147,71759.0
2019-09-18 11:40:00,70.36,70.42,70.34,70.37,31959.0,61.5147,61.5672,61.4972,61.5234,31959.0
2019-09-18 11:50:00,70.37,70.4,70.33,70.38,37872.0,61.5234,61.5497,61.4885,61.5322,37872.0
2019-09-18 12:00:00,70.37,70.42,70.37,70.39,16236.0,61.5234,61.5672,61.5234,61.5409,16236.0
2019-09-18 12:10:00,70.38,70.39,70.32,70.34,17735.0,61.5322,61.5409,61.4797,61.4972,17735.0
2019-09-18 12:20:00,70.34,70.35,70.28,70.33,17592.0,61.4972,61.506,61.4448,61.4885,17592.0
2019-09-18 12:30:00,70.34,70.39,70.33,70.39,11567.0,61.4972,61.5409,61.4885,61.5409,11567.0
2019-09-18 12:40:00,70.39,70.42,70.36,70.42,16412.0,61.5409,61.5672,61.5147,61.5672,16412.0
2019-09-18 12:50:00,70.42,70.49,70.41,70.47,20860.0,61.5672,61.6284,61.5584,61.6109,20860.0
2019-09-18 13:00:00,70.47,70.49,70.42,70.43,23472.0,61.6109,61.6284,61.5672,61.5759,23472.0
2019-09-18 13:10:00,70.43,70.48,70.4,70.48,30729.0,61.5759,61.6196,61.5497,61.6196,30729.0
2019-09-18 13:20:00,70.47,70.53,70.46,70.53,33655.0,61.6109,61.6633,61.6021,61.6633,33655.0
2019-09-18 13:30:00,70.53,70.55,70.47,70.52,35715.0,61.6633,61.6808,61.6109,61.6546,35715.0
2019-09-18 13:40:00,70.52,70.53,70.44,70.48,25308.0,61.6546,61.6633,61.5846,61.6196,25308.0
2019-09-18 13:50:00,70.48,70.52,70.47,70.51,27512.0,61.6196,61.6546,61.6109,61.6458,27512.0
2019-09-18 14:00:00,70.51,70.54,70.23,70.39,71553.0,61.6458,61.6721,61.401,61.5409,71553.0
2019-09-18 14:10:00,70.39,70.4,70.06,70.06,40480.0,61.5409,61.5497,61.2524,61.2524,40480.0
2019-09-18 14:20:00,70.05,70.12,69.99,70.11,32155.0,61.2437,61.3049,61.1912,61.2961,32155.0
2019-09-18 14:30:00,70.11,70.23,70.04,70.07,42861.0,61.2961,61.401,61.2349,61.2612,42861.0
2019-09-18 14:40:00,70.07,70.15,69.98,70.06,87499.0,61.2612,61.3311,61.1825,61.2524,87499.0
2019-09-18 14:50:00,70.05,70.3,70.03,70.28,85314.0,61.2437,61.4622,61.2262,61.4448,85314.0
2019-09-18 15:00:00,70.27,70.35,70.2,70.31,46679.0,61.436,61.506,61.3748,61.471,46679.0
2019-09-18 15:10:00,70.3,70.38,70.28,70.36,49767.0,61.4622,61.5322,61.4448,61.5147,49767.0
2019-09-18 15:20:00,70.36,70.42,70.3,70.42,72003.0,61.5147,61.5672,61.4622,61.5672,72003.0
2019-09-18 15:30:00,70.42,70.61,70.38,70.57,100697.0,61.5672,61.7333,61.5322,61.6983,100697.0
2019-09-18 15:40:00,70.58,70.67,70.56,70.65,110028.0,61.707,61.7857,61.6896,61.7682,110028.0
2019-09-18 15:50:00,70.65,70.81,70.52,70.77,431495.0,61.7682,61.9081,61.6546,61.8732,431495.0
2019-09-19 09:30:00,70.94,71.11,70.78,70.89,118767.0,62.0218,62.1704,61.8819,61.9781,118767.0
2019-09-19 09:40:00,70.9,70.99,70.83,70.87,55748.0,61.9868,62.0655,61.9256,61.9606,55748.0
2019-09-19 09:50:00,70.86,70.88,70.71,70.72,70781.0,61.9518,61.9693,61.8207,61.8294,70781.0
2019-09-19 10:00:00,70.72,70.81,70.66,70.74,81289.0,61.8294,61.9081,61.777,61.8469,81289.0
2019-09-19 10:10:00,70.74,70.91,70.72,70.87,40660.0,61.8469,61.9956,61.8294,61.9606,40660.0
2019-09-19 10:20:00,70.89,70.92,70.73,70.79,30041.0,61.9781,62.0043,61.8382,61.8906,30041.0
2019-09-19 10:30:00,70.78,70.83,70.74,70.82,32518.0,61.8819,61.9256,61.8469,61.9169,32518.0
2019-09-19 10:40:00,70.81,70.85,70.67,70.72,51166.0,61.9081,61.9431,61.7857,61.8294,51166.0
2019-09-19 10:50:00,70.72,70.77,70.69,70.73,58584.0,61.8294,61.8732,61.8032,61.8382,58584.0
2019-09-19 11:00:00,70.72,70.8,70.71,70.75,28694.0,61.8294,61.8994,61.8207,61.8557,28694.0
2019-09-19 11:10:00,70.75,70.8,70.7,70.79,27261.0,61.8557,61.8994,61.812,61.8906,27261.0
2019-09-19 11:20:00,70.8,70.87,70.77,70.79,26103.0,61.8994,61.9606,61.8732,61.8906,26103.0
2019-09-19 11:30:00,70.79,70.98,70.79,70.95,35918.0,61.8906,62.0568,61.8906,62.0305,35918.0
2019-09-19 11:40:00,70.95,71.0,70.89,70.89,48843.0,62.0305,62.0742,61.9781,61.9781,48843.0
2019-09-19 11:50:00,70.88,70.9,70.82,70.89,104628.0,61.9693,61.9868,61.9169,61.9781,104628.0
2019-09-19 12:00:00,70.88,70.93,70.77,70.89,57435.0,61.9693,62.013,61.8732,61.9781,57435.0
2019-09-19 12:10:00,70.89,70.9,70.84,70.86,57480.0,61.9781,61.9868,61.9344,61.9518,57480.0
2019-09-19 12:20:00,70.87,70.89,70.79,70.8,33916.0,61.9606,61.9781,61.8906,61.8994,33916.0
2019-09-19 12:30:00,70.79,70.89,70.79,70.86,42693.0,61.8906,61.9781,61.8906,61.9518,42693.0
2019-09-19 12:40:00,70.86,70.91,70.83,70.9,78800.0,61.9518,61.9956,61.9256,61.9868,78800.0
2019-09-19 12:50:00,70.89,70.92,70.87,70.9,76444.0,61.9781,62.0043,61.9606,61.9868,76444.0
2019-09-19 13:00:00,70.91,71.03,70.9,70.95,89609.0,61.9956,62.1005,61.9868,62.0305,89609.0
2019-09-19 13:10:00,70.94,71.02,70.93,71.02,18030.0,62.0218,62.0917,62.013,62.0917,18030.0
2019-09-19 13:20:00,71.01,71.01,70.95,70.96,23166.0,62.083,62.083,62.0305,62.0393,23166.0
2019-09-19 13:30:00,70.95,70.98,70.93,70.95,25571.0,62.0305,62.0568,62.013,62.0305,25571.0
2019-09-19 13:40:00,70.96,70.97,70.87,70.96,28708.0,62.0393,62.048,61.9606,62.0393,28708.0
2019-09-19 13:50:00,70.96,71.0,70.95,70.95,26451.0,62.0393,62.0742,62.0305,62.0305,26451.0
2019-09-19 14:00:00,70.95,70.97,70.88,70.91,79209.0,62.0305,62.048,61.9693,61.9956,79209.0
2019-09-19 14:10:00,70.92,70.93,70.88,70.91,52689.0,62.0043,62.013,61.9693,61.9956,52689.0
2019-09-19 14:20:00,70.92,70.92,70.78,70.83,52647.0,62.0043,62.0043,61.8819,61.9256,52647.0
2019-09-19 14:30:00,70.82,70.83,70.78,70.81,77027.0,61.9169,61.9256,61.8819,61.9081,77027.0
2019-09-19 14:40:00,70.8,70.88,70.79,70.85,27446.0,61.8994,61.9693,61.8906,61.9431,27446.0
2019-09-19 14:50:00,70.86,70.94,70.85,70.9,35414.0,61.9518,62.0218,61.9431,61.9868,35414.0
2019-09-19 15:00:00,70.89,70.93,70.87,70.92,40778.0,61.9781,62.013,61.9606,62.0043,40778.0
2019-09-19 15:10:00,70.92,70.93,70.81,70.84,28354.0,62.0043,62.013,61.9081,61.9344,28354.0
2019-09-19 15:20:00,70.85,70.96,70.84,70.92,55804.0,61.9431,62.0393,61.9344,62.0043,55804.0
2019-09-19 15:30:00,70.92,70.92,70.75,70.84,48040.0,62.0043,62.0043,61.8557,61.9344,48040.0
2019-09-19 15:40:00,70.84,70.87,70.82,70.83,95568.0,61.9344,61.9606,61.9169,61.9256,95568.0
2019-09-19 15:50:00,70.83,71.0,70.79,70.94,370297.0,61.9256,62.0742,61.8906,62.0218,370297.0
2019-09-20 09:30:00,71.02,71.12,70.91,71.06,956491.0,62.0917,62.1792,61.9956,62.1267,956491.0
2019-09-20 09:40:00,71.05,71.06,70.85,70.92,40807.0,62.118,62.1267,61.9431,62.0043,40807.0
2019-09-20 09:50:00,70.93,71.04,70.91,70.98,32323.0,62.013,62.1092,61.9956,62.0568,32323.0
2019-09-20 10:00:00,71.0,71.05,70.97,71.03,27116.0,62.0742,62.118,62.048,62.1005,27116.0
2019-09-20 10:10:00,71.03,71.03,70.88,71.01,33415.0,62.1005,62.1005,61.9693,62.083,33415.0
2019-09-20 10:20:00,71.02,71.1,71.01,71.1,70164.0,62.0917,62.1617,62.083,62.1617,70164.0
2019-09-20 10:30:00,71.1,71.1,70.99,71.0,24995.0,62.1617,62.1617,62.0655,62.0742,24995.0
2019-09-20 10:40:00,71.0,71.0,70.83,70.9,26641.0,62.0742,62.0742,61.9256,61.9868,26641.0
2019-09-20 10:50:00,70.9,70.99,70.89,70.99,21628.0,61.9868,62.0655,61.9781,62.0655,21628.0
2019-09-20 11:00:00,70.99,71.07,70.94,71.06,27063.0,62.0655,62.1354,62.0218,62.1267,27063.0
2019-09-20 11:10:00,71.05,71.05,70.97,70.98,21764.0,62.118,62.118,62.048,62.0568,21764.0
2019-09-20 11:20:00,70.98,71.07,70.98,71.03,42347.0,62.0568,62.1354,62.0568,62.1005,42347.0
2019-09-20 11:30:00,71.03,71.15,71.0,71.15,28539.0,62.1005,62.2054,62.0742,62.2054,28539.0
2019-09-20 11:40:00,71.17,71.18,71.09,71.11,21230.0,62.2229,62.2316,62.1529,62.1704,21230.0
2019-09-20 11:50:00,71.11,71.22,71.09,71.2,22976.0,62.1704,62.2666,62.1529,62.2491,22976.0
2019-09-20 12:00:00,71.2,71.23,71.17,71.17,25391.0,62.2491,62.2753,62.2229,62.2229,25391.0
2019-09-20 12:10:00,71.17,71.18,71.15,71.17,28037.0,62.2229,62.2316,62.2054,62.2229,28037.0
2019-09-20 12:20:00,71.18,71.2,71.1,71.13,24971.0,62.2316,62.2491,62.1617,62.1879,24971.0
2019-09-20 12:30:00,71.14,71.19,71.11,71.16,17348.0,62.1966,62.2404,62.1704,62.2141,17348.0
2019-09-20 12:40:00,71.15,71.23,71.14,71.21,16194.0,62.2054,62.2753,62.1966,62.2578,16194.0
2019-09-20 12:50:00,71.21,71.26,71.19,71.24,19243.0,62.2578,62.3016,62.2404,62.2841,19243.0
2019-09-20 13:00:00,71.24,71.24,71.17,71.18,18875.0,62.2841,62.2841,62.2229,62.2316,18875.0
2019-09-20 13:10:00,71.17,71.18,70.76,71.05,114316.0,62.2229,62.2316,61.8644,62.118,114316.0
2019-09-20 13:20:00,71.04,71.04,70.91,70.94,29485.0,62.1092,62.1092,61.9956,62.0218,29485.0
2019-09-20 13:30:00,70.93,70.96,70.84,70.95,32142.0,62.013,62.0393,61.9344,62.0305,32142.0
2019-09-20 13:40:00,70.95,71.01,70.93,70.93,33092.0,62.0305,62.083,62.013,62.013,33092.0
2019-09-20 13:50:00,70.93,71.02,70.9,71.02,70201.0,62.013,62.0917,61.9868,62.0917,70201.0
2019-09-20 14:00:00,71.03,71.15,70.94,70.99,35960.0,62.1005,62.2054,62.0218,62.0655,35960.0
2019-09-20 14:10:00,71.0,71.03,70.91,70.94,32707.0,62.0742,62.1005,61.9956,62.0218,32707.0
2019-09-20 14:20:00,70.91,70.98,70.91,70.96,18248.0,61.9956,62.0568,61.9956,62.0393,18248.0
2019-09-20 14:30:00,70.96,70.97,70.94,70.95,24147.0,62.0393,62.048,62.0218,62.0305,24147.0
2019-09-20 14:40:00,70.94,70.96,70.92,70.95,25088.0,62.0218,62.0393,62.0043,62.0305,25088.0
2019-09-20 14:50:00,70.95,70.98,70.92,70.97,26332.0,62.0305,62.0568,62.0043,62.048,26332.0
2019-09-20 15:00:00,70.96,71.03,70.95,71.02,22662.0,62.0393,62.1005,62.0305,62.0917,22662.0
2019-09-20 15:10:00,71.02,71.03,70.95,70.99,29819.0,62.0917,62.1005,62.0305,62.0655,29819.0
2019-09-20 15:20:00,70.98,71.03,70.98,71.01,39301.0,62.0568,62.1005,62.0568,62.083,39301.0
2019-09-20 15:30:00,71.01,71.05,70.99,71.04,94429.0,62.083,62.118,62.0655,62.1092,94429.0
2019-09-20 15:40:00,71.05,71.15,71.04,71.14,140290.0,62.118,62.2054,62.1092,62.1966,140290.0
2019-09-20 15:50:00,71.14,71.23,70.97,70.97,391544.0,62.1966,62.2753,62.048,62.048,391544.0
2019-09-23 09:30:00,70.85,71.24,70.84,71.22,126617.0,61.9431,62.2841,61.9344,62.2666,126617.0
2019-09-23 09:40:00,71.21,71.3,71.18,71.29,53944.0,62.2578,62.3365,62.2316,62.3278,53944.0
2019-09-23 09:50:00,71.29,71.29,71.17,71.24,51515.0,62.3278,62.3278,62.2229,62.2841,51515.0
2019-09-23 10:00:00,71.23,71.25,71.12,71.18,75430.0,62.2753,62.2928,62.1792,62.2316,75430.0
2019-09-23 10:10:00,71.18,71.21,71.08,71.2,33772.0,62.2316,62.2578,62.1442,62.2491,33772.0
2019-09-23 10:20:00,71.19,71.22,71.16,71.21,33501.0,62.2404,62.2666,62.2141,62.2578,33501.0
2019-09-23 10:30:00,71.21,71.21,71.08,71.12,37488.0,62.2578,62.2578,62.1442,62.1792,37488.0
2019-09-23 10:40:00,71.13,71.22,71.1,71.19,50122.0,62.1879,62.2666,62.1617,62.2404,50122.0
2019-09-23 10:50:00,71.19,71.26,71.16,71.2,42098.0,62.2404,62.3016,62.2141,62.2491,42098.0
2019-09-23 11:00:00,71.21,71.36,71.18,71.36,113580.0,62.2578,62.389,62.2316,62.389,113580.0
2019-09-23 11:10:00,71.35,71.43,71.33,71.41,34174.0,62.3802,62.4502,62.3628,62.4327,34174.0
2019-09-23 11:20:00,71.41,71.41,71.31,71.36,39630.0,62.4327,62.4327,62.3453,62.389,39630.0
2019-09-23 11:30:00,71.37,71.48,71.35,71.46,40142.0,62.3977,62.4939,62.3802,62.4764,40142.0
2019-09-23 11:40:00,71.45,71.48,71.4,71.43,30250.0,62.4677,62.4939,62.424,62.4502,30250.0
2019-09-23 11:50:00,71.43,71.5,71.41,71.5,47401.0,62.4502,62.5114,62.4327,62.5114,47401.0
2019-09-23 12:00:00,71.5,71.54,71.46,71.5,77841.0,62.5114,62.5464,62.4764,62.5114,77841.0
2019-09-23 12:10:00,71.5,71.55,71.41,71.46,25865.0,62.5114,62.5551,62.4327,62.4764,25865.0
2019-09-23 12:20:00,71.47,71.53,71.43,71.47,92788.0,62.4852,62.5376,62.4502,62.4852,92788.0
2019-09-23 12:30:00,71.47,71.52,71.42,71.48,40568.0,62.4852,62.5289,62.4414,62.4939,40568.0
2019-09-23 12:40:00,71.48,71.53,71.48,71.49,33886.0,62.4939,62.5376,62.4939,62.5026,33886.0
2019-09-23 12:50:00,71.49,71.63,71.48,71.57,53749.0,62.5026,62.625,62.4939,62.5726,53749.0
2019-09-23 13:00:00,71.57,71.59,71.54,71.55,22811.0,62.5726,62.5901,62.5464,62.5551,22811.0
2019-09-23 13:10:00,71.56,71.63,71.54,71.62,31223.0,62.5638,62.625,62.5464,62.6163,31223.0
2019-09-23 13:20:00,71.63,71.71,71.59,71.68,34964.0,62.625,62.695,62.5901,62.6688,34964.0
2019-09-23 13:30:00,71.67,71.7,71.6,71.69,74962.0,62.66,62.6862,62.5988,62.6775,74962.0
2019-09-23 13:40:00,71.69,71.71,71.59,71.61,71546.0,62.6775,62.695,62.5901,62.6076,71546.0
2019-09-23 13:50:00,71.61,71.69,71.6,71.65,48546.0,62.6076,62.6775,62.5988,62.6425,48546.0
2019-09-23 14:00:00,71.65,71.67,71.63,71.67,28217.0,62.6425,62.66,62.625,62.66,28217.0
2019-09-23 14:10:00,71.65,71.73,71.65,71.71,39539.0,62.6425,62.7125,62.6425,62.695,39539.0
2019-09-23 14:20:00,71.71,71.72,71.63,71.67,44680.0,62.695,62.7037,62.625,62.66,44680.0
2019-09-23 14:30:00,71.67,71.69,71.63,71.68,49883.0,62.66,62.6775,62.625,62.6688,49883.0
2019-09-23 14:40:00,71.68,71.72,71.67,71.69,37450.0,62.6688,62.7037,62.66,62.6775,37450.0
2019-09-23 14:50:00,71.69,71.71,71.61,71.63,51632.0,62.6775,62.695,62.6076,62.625,51632.0
2019-09-23 15:00:00,71.62,71.71,71.61,71.66,68924.0,62.6163,62.695,62.6076,62.6513,68924.0
2019-09-23 15:10:00,71.67,71.7,71.64,71.66,69162.0,62.66,62.6862,62.6338,62.6513,69162.0
2019-09-23 15:20:00,71.66,71.69,71.65,71.67,41777.0,62.6513,62.6775,62.6425,62.66,41777.0
2019-09-23 15:30:00,71.67,71.68,71.61,71.62,108575.0,62.66,62.6688,62.6076,62.6163,108575.0
2019-09-23 15:40:00,71.62,71.64,71.52,71.59,164386.0,62.6163,62.6338,62.5289,62.5901,164386.0
2019-09-23 15:50:00,71.59,71.63,71.45,71.5,348356.0,62.5901,62.625,62.4677,62.5114,348356.0
2019-09-24 09:30:00,71.96,72.02,71.79,72.0,220610.0,62.9136,62.966,62.7649,62.9485,220610.0
2019-09-24 09:40:00,72.0,72.09,71.95,72.04,72185.0,62.9485,63.0272,62.9048,62.9835,72185.0
2019-09-24 09:50:00,72.03,72.15,71.96,72.14,72811.0,62.9748,63.0797,62.9136,63.0709,72811.0
2019-09-24 10:00:00,72.14,72.29,72.1,72.2,95380.0,63.0709,63.2021,63.036,63.1234,95380.0
2019-09-24 10:10:00,72.19,72.44,72.13,72.44,80432.0,63.1146,63.3332,63.0622,63.3332,80432.0
2019-09-24 10:20:00,72.45,72.5,72.27,72.48,61484.0,63.342,63.3857,63.1846,63.3682,61484.0
2019-09-24 10:30:00,72.47,72.67,72.47,72.65,68141.0,63.3594,63.5343,63.3594,63.5168,68141.0
2019-09-24 10:40:00,72.64,72.75,72.6,72.62,58590.0,63.5081,63.6042,63.4731,63.4906,58590.0
2019-09-24 10:50:00,72.62,72.64,72.44,72.46,53572.0,63.4906,63.5081,63.3332,63.3507,53572.0
2019-09-24 11:00:00,72.47,72.62,72.46,72.62,66846.0,63.3594,63.4906,63.3507,63.4906,66846.0
2019-09-24 11:10:00,72.63,72.77,72.63,72.68,57613.0,63.4993,63.6217,63.4993,63.543,57613.0
2019-09-24 11:20:00,72.69,72.72,72.6,72.67,54640.0,63.5518,63.578,63.4731,63.5343,54640.0
2019-09-24 11:30:00,72.67,72.74,72.63,72.7,83594.0,63.5343,63.5955,63.4993,63.5605,83594.0
2019-09-24 11:40:00,72.71,72.77,72.6,72.72,77293.0,63.5693,63.6217,63.4731,63.578,77293.0
2019-09-24 11:50:00,72.72,72.72,72.51,72.55,36965.0,63.578,63.578,63.3944,63.4294,36965.0
2019-09-24 12:00:00,72.55,72.6,72.53,72.6,32846.0,63.4294,63.4731,63.4119,63.4731,32846.0
2019-09-24 12:10:00,72.6,72.6,72.5,72.52,32197.0,63.4731,63.4731,63.3857,63.4032,32197.0
2019-09-24 12:20:00,72.52,72.53,72.31,72.37,61626.0,63.4032,63.4119,63.2196,63.272,61626.0
2019-09-24 12:30:00,72.39,72.45,72.3,72.36,103978.0,63.2895,63.342,63.2108,63.2633,103978.0
2019-09-24 12:40:00,72.37,72.45,72.31,72.44,86469.0,63.272,63.342,63.2196,63.3332,86469.0
2019-09-24 12:50:00,72.43,72.46,72.39,72.45,63100.0,63.3245,63.3507,63.2895,63.342,63100.0
2019-09-24 13:00:00,72.46,72.55,72.44,72.5,35933.0,63.3507,63.4294,63.3332,63.3857,35933.0
2019-09-24 13:10:00,72.51,72.53,72.46,72.51,70656.0,63.3944,63.4119,63.3507,63.3944,70656.0
2019-09-24 13:20:00,72.51,72.57,72.47,72.53,38818.0,63.3944,63.4469,63.3594,63.4119,38818.0
2019-09-24 13:30:00,72.53,72.63,72.5,72.58,33904.0,63.4119,63.4993,63.3857,63.4556,33904.0
2019-09-24 13:40:00,72.59,72.69,72.58,72.65,62311.0,63.4644,63.5518,63.4556,63.5168,62311.0
2019-09-24 13:50:00,72.65,72.76,72.64,72.65,29429.0,63.5168,63.613,63.5081,63.5168,29429.0
2019-09-24 14:00:00,72.64,72.7,72.53,72.58,32073.0,63.5081,63.5605,63.4119,63.4556,32073.0
2019-09-24 14:10:00,72.57,72.89,72.56,72.86,51848.0,63.4469,63.7266,63.4381,63.7004,51848.0
2019-09-24 14:20:00,72.83,72.85,72.77,72.82,59469.0,63.6742,63.6917,63.6217,63.6654,59469.0
2019-09-24 14:30:00,72.83,72.87,72.72,72.81,71527.0,63.6742,63.7091,63.578,63.6567,71527.0
2019-09-24 14:40:00,72.79,72.84,72.69,72.84,84229.0,63.6392,63.6829,63.5518,63.6829,84229.0
2019-09-24 14:50:00,72.82,72.93,72.8,72.87,80938.0,63.6654,63.7616,63.6479,63.7091,80938.0
2019-09-24 15:00:00,72.87,72.89,72.71,72.83,106535.0,63.7091,63.7266,63.5693,63.6742,106535.0
2019-09-24 15:10:00,72.83,72.89,72.82,72.86,71862.0,63.6742,63.7266,63.6654,63.7004,71862.0
2019-09-24 15:20:00,72.86,72.92,72.83,72.91,174419.0,63.7004,63.7529,63.6742,63.7441,174419.0
2019-09-24 15:30:00,72.9,72.9,72.5,72.56,156610.0,63.7354,63.7354,63.3857,63.4381,156610.0
2019-09-24 15:40:00,72.56,72.82,72.54,72.56,225219.0,63.4381,63.6654,63.4206,63.4381,225219.0
2019-09-24 15:50:00,72.56,72.58,72.44,72.49,381696.0,63.4381,63.4556,63.3332,63.3769,381696.0
2019-09-25 09:30:00,72.54,72.75,72.4,72.49,129964.0,63.4206,63.6042,63.2982,63.3769,129964.0
2019-09-25 09:40:00,72.51,72.67,72.48,72.58,90512.0,63.3944,63.5343,63.3682,63.4556,90512.0
2019-09-25 09:50:00,72.57,72.68,72.47,72.47,41295.0,63.4469,63.543,63.3594,63.3594,41295.0
2019-09-25 10:00:00,72.49,72.74,72.41,72.59,57480.0,63.3769,63.5955,63.307,63.4644,57480.0
2019-09-25 10:10:00,72.63,72.72,72.55,72.57,30502.0,63.4993,63.578,63.4294,63.4469,30502.0
2019-09-25 10:20:00,72.58,72.7,72.52,72.65,43886.0,63.4556,63.5605,63.4032,63.5168,43886.0
2019-09-25 10:30:00,72.66,72.71,72.64,72.71,28358.0,63.5255,63.5693,63.5081,63.5693,28358.0
2019-09-25 10:40:00,72.7,72.7,72.59,72.62,34371.0,63.5605,63.5605,63.4644,63.4906,34371.0
2019-09-25 10:50:00,72.63,72.8,72.61,72.72,37515.0,63.4993,63.6479,63.4818,63.578,37515.0
2019-09-25 11:00:00,72.73,72.78,72.69,72.74,61492.0,63.5867,63.6305,63.5518,63.5955,61492.0
2019-09-25 11:10:00,72.73,72.77,72.56,72.6,39711.0,63.5867,63.6217,63.4381,63.4731,39711.0
2019-09-25 11:20:00,72.6,72.62,72.49,72.49,34819.0,63.4731,63.4906,63.3769,63.3769,34819.0
2019-09-25 11:30:00,72.49,72.63,72.49,72.61,31930.0,63.3769,63.4993,63.3769,63.4818,31930.0
2019-09-25 11:40:00,72.61,72.62,72.41,72.45,46605.0,63.4818,63.4906,63.307,63.342,46605.0
2019-09-25 11:50:00,72.48,72.5,72.41,72.46,32106.0,63.3682,63.3857,63.307,63.3507,32106.0
2019-09-25 12:00:00,72.46,72.48,72.36,72.42,20976.0,63.3507,63.3682,63.2633,63.3157,20976.0
2019-09-25 12:10:00,72.4,72.4,72.27,72.28,33716.0,63.2982,63.2982,63.1846,63.1933,33716.0
2019-09-25 12:20:00,72.28,72.29,72.14,72.17,30603.0,63.1933,63.2021,63.0709,63.0972,30603.0
2019-09-25 12:30:00,72.16,72.4,71.98,71.99,58643.0,63.0884,63.2982,62.931,62.9398,58643.0
2019-09-25 12:40:00,72.0,72.0,71.94,71.96,18182.0,62.9485,62.9485,62.8961,62.9136,18182.0
2019-09-25 12:50:00,71.95,72.01,71.89,71.92,28749.0,62.9048,62.9573,62.8524,62.8786,28749.0
2019-09-25 13:00:00,71.94,71.99,71.9,71.99,53159.0,62.8961,62.9398,62.8611,62.9398,53159.0
2019-09-25 13:10:00,72.0,72.31,71.99,72.12,209865.0,62.9485,63.2196,62.9398,63.0534,209865.0
2019-09-25 13:20:00,72.11,72.2,72.04,72.09,47726.0,63.0447,63.1234,62.9835,63.0272,47726.0
2019-09-25 13:30:00,72.09,72.11,72.02,72.04,30473.0,63.0272,63.0447,62.966,62.9835,30473.0
2019-09-25 13:40:00,72.04,72.06,71.98,72.02,95758.0,62.9835,63.001,62.931,62.966,95758.0
2019-09-25 13:50:00,72.02,72.07,72.0,72.02,45705.0,62.966,63.0097,62.9485,62.966,45705.0
2019-09-25 14:00:00,72.02,72.07,71.99,72.06,33201.0,62.966,63.0097,62.9398,63.001,33201.0
2019-09-25 14:10:00,72.06,72.15,72.03,72.15,37547.0,63.001,63.0797,62.9748,63.0797,37547.0
2019-09-25 14:20:00,72.15,72.2,72.13,72.16,43904.0,63.0797,63.1234,63.0622,63.0884,43904.0
2019-09-25 14:30:00,72.16,72.19,72.13,72.18,14153.0,63.0884,63.1146,63.0622,63.1059,14153.0
2019-09-25 14:40:00,72.19,72.21,72.17,72.2,13664.0,63.1146,63.1321,63.0972,63.1234,13664.0
2019-09-25 14:50:00,72.2,72.24,72.19,72.21,19240.0,63.1234,63.1584,63.1146,63.1321,19240.0
2019-09-25 15:00:00,72.22,72.32,72.2,72.28,30367.0,63.1409,63.2283,63.1234,63.1933,30367.0
2019-09-25 15:10:00,72.28,72.29,72.24,72.28,23233.0,63.1933,63.2021,63.1584,63.1933,23233.0
2019-09-25 15:20:00,72.29,72.38,72.28,72.32,28450.0,63.2021,63.2808,63.1933,63.2283,28450.0
2019-09-25 15:30:00,72.32,72.32,72.15,72.19,89823.0,63.2283,63.2283,63.0797,63.1146,89823.0
2019-09-25 15:40:00,72.18,72.22,72.16,72.19,60915.0,63.1059,63.1409,63.0884,63.1146,60915.0
2019-09-25 15:50:00,72.19,72.27,72.15,72.25,182237.0,63.1146,63.1846,63.0797,63.1671,182237.0
2019-09-26 09:30:00,72.3,72.57,72.2,72.56,111190.0,63.2108,63.4469,63.1234,63.4381,111190.0
2019-09-26 09:40:00,72.57,72.61,72.4,72.46,31021.0,63.4469,63.4818,63.2982,63.3507,31021.0
2019-09-26 09:50:00,72.46,72.66,72.42,72.61,29030.0,63.3507,63.5255,63.3157,63.4818,29030.0
2019-09-26 10:00:00,72.62,72.64,72.51,72.56,50035.0,63.4906,63.5081,63.3944,63.4381,50035.0
2019-09-26 10:10:00,72.56,72.56,72.37,72.38,29854.0,63.4381,63.4381,63.272,63.2808,29854.0
2019-09-26 10:20:00,72.38,72.43,72.35,72.39,29556.0,63.2808,63.3245,63.2545,63.2895,29556.0
2019-09-26 10:30:00,72.41,72.56,72.38,72.56,43568.0,63.307,63.4381,63.2808,63.4381,43568.0
2019-09-26 10:40:00,72.57,72.57,72.46,72.49,21905.0,63.4469,63.4469,63.3507,63.3769,21905.0
2019-09-26 10:50:00,72.49,72.6,72.46,72.59,42329.0,63.3769,63.4731,63.3507,63.4644,42329.0
2019-09-26 11:00:00,72.59,72.64,72.56,72.56,38315.0,63.4644,63.5081,63.4381,63.4381,38315.0
2019-09-26 11:10:00,72.57,72.59,72.46,72.48,41639.0,63.4469,63.4644,63.3507,63.3682,41639.0
2019-09-26 11:20:00,72.48,72.57,72.44,72.57,38256.0,63.3682,63.4469,63.3332,63.4469,38256.0
2019-09-26 11:30:00,72.58,72.8,72.56,72.73,35546.0,63.4556,63.6479,63.4381,63.5867,35546.0
2019-09-26 11:40:00,72.73,72.84,72.71,72.81,33705.0,63.5867,63.6829,63.5693,63.6567,33705.0
2019-09-26 11:50:00,72.81,72.88,72.79,72.84,39832.0,63.6567,63.7179,63.6392,63.6829,39832.0
2019-09-26 12:00:00,72.84,72.92,72.8,72.92,41962.0,63.6829,63.7529,63.6479,63.7529,41962.0
2019-09-26 12:10:00,72.91,72.95,72.86,72.94,16864.0,63.7441,63.7791,63.7004,63.7703,16864.0
2019-09-26 12:20:00,72.93,72.96,72.85,72.89,14459.0,63.7616,63.7878,63.6917,63.7266,14459.0
2019-09-26 12:30:00,72.9,72.91,72.79,72.84,16043.0,63.7354,63.7441,63.6392,63.6829,16043.0
2019-09-26 12:40:00,72.86,72.9,72.84,72.88,18026.0,63.7004,63.7354,63.6829,63.7179,18026.0
2019-09-26 12:50:00,72.89,72.91,72.83,72.9,18440.0,63.7266,63.7441,63.6742,63.7354,18440.0
2019-09-26 13:00:00,72.91,72.93,72.88,72.91,16333.0,63.7441,63.7616,63.7179,63.7441,16333.0
2019-09-26 13:10:00,72.91,72.94,72.89,72.94,13043.0,63.7441,63.7703,63.7266,63.7703,13043.0
2019-09-26 13:20:00,72.94,72.94,72.88,72.9,10898.0,63.7703,63.7703,63.7179,63.7354,10898.0
2019-09-26 13:30:00,72.91,72.94,72.88,72.91,13723.0,63.7441,63.7703,63.7179,63.7441,13723.0
2019-09-26 13:40:00,72.91,72.92,72.88,72.89,15549.0,63.7441,63.7529,63.7179,63.7266,15549.0
2019-09-26 13:50:00,72.89,72.92,72.87,72.9,13735.0,63.7266,63.7529,63.7091,63.7354,13735.0
2019-09-26 14:00:00,72.9,73.08,72.9,73.07,28403.0,63.7354,63.8927,63.7354,63.884,28403.0
2019-09-26 14:10:00,73.07,73.08,72.97,73.01,20139.0,63.884,63.8927,63.7966,63.8315,20139.0
2019-09-26 14:20:00,73.02,73.04,72.93,72.94,22284.0,63.8403,63.8578,63.7616,63.7703,22284.0
2019-09-26 14:30:00,72.94,72.98,72.93,72.94,18463.0,63.7703,63.8053,63.7616,63.7703,18463.0
2019-09-26 14:40:00,72.94,72.98,72.94,72.96,26250.0,63.7703,63.8053,63.7703,63.7878,26250.0
2019-09-26 14:50:00,72.97,72.97,72.85,72.88,39098.0,63.7966,63.7966,63.6917,63.7179,39098.0
2019-09-26 15:00:00,72.9,72.96,72.78,72.81,25002.0,63.7354,63.7878,63.6305,63.6567,25002.0
2019-09-26 15:10:00,72.82,72.86,72.79,72.83,21977.0,63.6654,63.7004,63.6392,63.6742,21977.0
2019-09-26 15:20:00,72.84,72.9,72.78,72.85,34040.0,63.6829,63.7354,63.6305,63.6917,34040.0
2019-09-26 15:30:00,72.84,72.9,72.8,72.81,33605.0,63.6829,63.7354,63.6479,63.6567,33605.0
2019-09-26 15:40:00,72.81,72.83,72.76,72.78,54723.0,63.6567,63.6742,63.613,63.6305,54723.0
2019-09-26 15:50:00,72.77,72.77,72.66,72.73,259178.0,63.6217,63.6217,63.5255,63.5867,259178.0
2019-09-27 09:30:00,73.14,73.31,72.96,73.17,197063.0,63.9452,64.0938,63.7878,63.9714,197063.0
2019-09-27 09:40:00,73.17,73.24,73.09,73.19,129434.0,63.9714,64.0326,63.9015,63.9889,129434.0
2019-09-27 09:50:00,73.19,73.35,73.18,73.26,131023.0,63.9889,64.1288,63.9802,64.0501,131023.0
2019-09-27 10:00:00,73.26,73.33,73.24,73.26,101442.0,64.0501,64.1113,64.0326,64.0501,101442.0
2019-09-27 10:10:00,73.26,73.31,73.04,73.04,177310.0,64.0501,64.0938,63.8578,63.8578,177310.0
2019-09-27 10:20:00,73.03,73.04,72.92,72.93,156949.0,63.849,63.8578,63.7529,63.7616,156949.0
2019-09-27 10:30:00,72.94,73.04,72.88,72.99,109903.0,63.7703,63.8578,63.7179,63.8141,109903.0
2019-09-27 10:40:00,73.0,73.16,73.0,73.15,30749.0,63.8228,63.9627,63.8228,63.9539,30749.0
2019-09-27 10:50:00,73.15,73.28,73.15,73.22,39025.0,63.9539,64.0676,63.9539,64.0151,39025.0
2019-09-27 11:00:00,73.22,73.35,73.21,73.25,52592.0,64.0151,64.1288,64.0064,64.0414,52592.0
2019-09-27 11:10:00,73.25,73.35,73.23,73.26,48600.0,64.0414,64.1288,64.0239,64.0501,48600.0
2019-09-27 11:20:00,73.25,73.32,73.25,73.25,31929.0,64.0414,64.1026,64.0414,64.0414,31929.0
2019-09-27 11:30:00,73.25,73.27,72.95,73.09,70251.0,64.0414,64.0589,63.7791,63.9015,70251.0
2019-09-27 11:40:00,73.08,73.16,73.03,73.13,24547.0,63.8927,63.9627,63.849,63.9365,24547.0
2019-09-27 11:50:00,73.12,73.14,73.03,73.11,46046.0,63.9277,63.9452,63.849,63.919,46046.0
2019-09-27 12:00:00,73.12,73.12,72.91,72.94,26506.0,63.9277,63.9277,63.7441,63.7703,26506.0
2019-09-27 12:10:00,72.92,72.96,72.88,72.89,42913.0,63.7529,63.7878,63.7179,63.7266,42913.0
2019-09-27 12:20:00,72.89,72.99,72.87,72.99,14212.0,63.7266,63.8141,63.7091,63.8141,14212.0
2019-09-27 12:30:00,72.99,73.04,72.95,73.02,31711.0,63.8141,63.8578,63.7791,63.8403,31711.0
2019-09-27 12:40:00,73.02,73.05,72.92,72.92,44326.0,63.8403,63.8665,63.7529,63.7529,44326.0
2019-09-27 12:50:00,72.91,73.0,72.84,72.92,34175.0,63.7441,63.8228,63.6829,63.7529,34175.0
2019-09-27 13:00:00,72.91,73.06,72.89,73.04,31165.0,63.7441,63.8753,63.7266,63.8578,31165.0
2019-09-27 13:10:00,73.04,73.06,72.9,72.94,21248.0,63.8578,63.8753,63.7354,63.7703,21248.0
2019-09-27 13:20:00,72.94,72.96,72.84,72.93,20360.0,63.7703,63.7878,63.6829,63.7616,20360.0
2019-09-27 13:30:00,72.94,72.94,72.87,72.92,28154.0,63.7703,63.7703,63.7091,63.7529,28154.0
2019-09-27 13:40:00,72.92,72.97,72.82,72.83,19714.0,63.7529,63.7966,63.6654,63.6742,19714.0
2019-09-27 13:50:00,72.81,72.87,72.76,72.84,22000.0,63.6567,63.7091,63.613,63.6829,22000.0
2019-09-27 14:00:00,72.86,72.86,72.72,72.74,20847.0,63.7004,63.7004,63.578,63.5955,20847.0
2019-09-27 14:10:00,72.75,72.75,72.65,72.67,21624.0,63.6042,63.6042,63.5168,63.5343,21624.0
2019-09-27 14:20:00,72.68,72.75,72.68,72.74,19167.0,63.543,63.6042,63.543,63.5955,19167.0
2019-09-27 14:30:00,72.75,72.86,72.75,72.82,102538.0,63.6042,63.7004,63.6042,63.6654,102538.0
2019-09-27 14:40:00,72.81,72.87,72.81,72.83,71096.0,63.6567,63.7091,63.6567,63.6742,71096.0
2019-09-27 14:50:00,72.82,72.92,72.79,72.92,84285.0,63.6654,63.7529,63.6392,63.7529,84285.0
2019-09-27 15:00:00,72.94,73.02,72.93,72.97,103889.0,63.7703,63.8403,63.7616,63.7966,103889.0
2019-09-27 15:10:00,72.97,73.06,72.96,73.04,89948.0,63.7966,63.8753,63.7878,63.8578,89948.0
2019-09-27 15:20:00,73.03,73.08,72.96,73.0,45185.0,63.849,63.8927,63.7878,63.8228,45185.0
2019-09-27 15:30:00,73.0,73.15,72.97,73.06,72199.0,63.8228,63.9539,63.7966,63.8753,72199.0
2019-09-27 15:40:00,73.06,73.24,73.06,73.2,60641.0,63.8753,64.0326,63.8753,63.9977,60641.0
2019-09-27 15:50:00,73.2,73.32,73.18,73.27,205376.0,63.9977,64.1026,63.9802,64.0589,205376.0
2019-09-30 09:30:00,73.15,73.66,73.15,73.55,135762.0,63.9539,64.3998,63.9539,64.3037,135762.0
2019-09-30 09:40:00,73.59,73.76,73.58,73.68,41524.0,64.3386,64.4873,64.3299,64.4173,41524.0
2019-09-30 09:50:00,73.67,73.81,73.64,73.77,48630.0,64.4086,64.531,64.3823,64.496,48630.0
2019-09-30 10:00:00,73.76,73.81,73.65,73.77,44364.0,64.4873,64.531,64.3911,64.496,44364.0
2019-09-30 10:10:00,73.76,73.85,73.75,73.79,58316.0,64.4873,64.5659,64.4785,64.5135,58316.0
2019-09-30 10:20:00,73.78,73.85,73.75,73.84,40709.0,64.5047,64.5659,64.4785,64.5572,40709.0
2019-09-30 10:30:00,73.84,74.0,73.82,73.97,67646.0,64.5572,64.6971,64.5397,64.6709,67646.0
2019-09-30 10:40:00,73.97,74.12,73.97,74.03,55058.0,64.6709,64.802,64.6709,64.7233,55058.0
2019-09-30 10:50:00,74.03,74.22,74.01,74.21,69758.0,64.7233,64.8894,64.7058,64.8807,69758.0
2019-09-30 11:00:00,74.21,74.28,74.14,74.16,59355.0,64.8807,64.9419,64.8195,64.837,59355.0
2019-09-30 11:10:00,74.14,74.17,74.07,74.15,52272.0,64.8195,64.8457,64.7583,64.8282,52272.0
2019-09-30 11:20:00,74.15,74.18,74.03,74.05,39816.0,64.8282,64.8545,64.7233,64.7408,39816.0
2019-09-30 11:30:00,74.05,74.06,73.94,74.0,39149.0,64.7408,64.7495,64.6446,64.6971,39149.0
2019-09-30 11:40:00,73.99,74.03,73.96,73.98,31549.0,64.6883,64.7233,64.6621,64.6796,31549.0
2019-09-30 11:50:00,73.98,73.99,73.93,73.93,43191.0,64.6796,64.6883,64.6359,64.6359,43191.0
2019-09-30 12:00:00,73.94,74.07,73.92,74.04,96452.0,64.6446,64.7583,64.6271,64.7321,96452.0
2019-09-30 12:10:00,74.03,74.06,73.99,74.03,17540.0,64.7233,64.7495,64.6883,64.7233,17540.0
2019-09-30 12:20:00,74.03,74.03,73.94,73.95,24730.0,64.7233,64.7233,64.6446,64.6534,24730.0
2019-09-30 12:30:00,73.95,73.95,73.84,73.87,25657.0,64.6534,64.6534,64.5572,64.5834,25657.0
2019-09-30 12:40:00,73.88,73.88,73.81,73.81,17164.0,64.5922,64.5922,64.531,64.531,17164.0
2019-09-30 12:50:00,73.82,73.83,73.81,73.83,11639.0,64.5397,64.5485,64.531,64.5485,11639.0
2019-09-30 13:00:00,73.83,73.84,73.81,73.81,18242.0,64.5485,64.5572,64.531,64.531,18242.0
2019-09-30 13:10:00,73.82,73.85,73.81,73.84,23886.0,64.5397,64.5659,64.531,64.5572,23886.0
2019-09-30 13:20:00,73.84,73.9,73.84,73.84,16529.0,64.5572,64.6097,64.5572,64.5572,16529.0
2019-09-30 13:30:00,73.85,73.89,73.83,73.89,61442.0,64.5659,64.6009,64.5485,64.6009,61442.0
2019-09-30 13:40:00,73.89,73.89,73.83,73.85,21849.0,64.6009,64.6009,64.5485,64.5659,21849.0
2019-09-30 13:50:00,73.85,73.85,73.8,73.8,242241.0,64.5659,64.5659,64.5222,64.5222,242241.0
2019-09-30 14:00:00,73.8,73.82,73.71,73.73,107463.0,64.5222,64.5397,64.4435,64.461,107463.0
2019-09-30 14:10:00,73.73,73.74,73.69,73.69,48757.0,64.461,64.4698,64.4261,64.4261,48757.0
2019-09-30 14:20:00,73.7,73.73,73.65,73.68,58730.0,64.4348,64.461,64.3911,64.4173,58730.0
2019-09-30 14:30:00,73.68,73.68,73.6,73.62,29042.0,64.4173,64.4173,64.3474,64.3649,29042.0
2019-09-30 14:40:00,73.62,73.63,73.56,73.56,19441.0,64.3649,64.3736,64.3124,64.3124,19441.0
2019-09-30 14:50:00,73.56,73.61,73.53,73.54,45058.0,64.3124,64.3561,64.2862,64.2949,45058.0
2019-09-30 15:00:00,73.54,73.59,73.52,73.58,52406.0,64.2949,64.3386,64.2774,64.3299,52406.0
2019-09-30 15:10:00,73.58,73.61,73.54,73.6,25849.0,64.3299,64.3561,64.2949,64.3474,25849.0
2019-09-30 15:20:00,73.61,73.67,73.55,73.56,37016.0,64.3561,64.4086,64.3037,64.3124,37016.0
2019-09-30 15:30:00,73.56,73.56,73.45,73.51,42083.0,64.3124,64.3124,64.2162,64.2687,42083.0
2019-09-30 15:40:00,73.5,73.6,73.45,73.51,84770.0,64.2599,64.3474,64.2162,64.2687,84770.0
2019-09-30 15:50:00,73.5,73.6,73.43,73.5,323057.0,64.2599,64.3474,64.1987,64.2599,323057.0
2019-10-01 09:30:00,72.78,73.21,72.49,72.53,147445.0,63.6305,64.0064,63.3769,63.4119,147445.0
2019-10-01 09:40:00,72.54,72.57,72.28,72.42,68436.0,63.4206,63.4469,63.1933,63.3157,68436.0
2019-10-01 09:50:00,72.38,72.56,72.03,72.09,55953.0,63.2808,63.4381,62.9748,63.0272,55953.0
2019-10-01 10:00:00,72.12,72.17,71.85,71.88,91275.0,63.0534,63.0972,62.8174,62.8436,91275.0
2019-10-01 10:10:00,71.86,72.0,71.8,72.0,86034.0,62.8261,62.9485,62.7737,62.9485,86034.0
2019-10-01 10:20:00,72.0,72.1,71.92,72.1,56493.0,62.9485,63.036,62.8786,63.036,56493.0
2019-10-01 10:30:00,72.11,72.21,72.11,72.19,31448.0,63.0447,63.1321,63.0447,63.1146,31448.0
2019-10-01 10:40:00,72.21,72.27,72.16,72.18,39607.0,63.1321,63.1846,63.0884,63.1059,39607.0
2019-10-01 10:50:00,72.19,72.27,72.15,72.17,24057.0,63.1146,63.1846,63.0797,63.0972,24057.0
2019-10-01 11:00:00,72.16,72.16,71.96,72.05,64215.0,63.0884,63.0884,62.9136,62.9922,64215.0
2019-10-01 11:10:00,72.05,72.07,71.98,72.01,44114.0,62.9922,63.0097,62.931,62.9573,44114.0
2019-10-01 11:20:00,72.0,72.08,71.95,72.06,43465.0,62.9485,63.0185,62.9048,63.001,43465.0
2019-10-01 11:30:00,72.07,72.12,71.89,71.91,30199.0,63.0097,63.0534,62.8524,62.8698,30199.0
2019-10-01 11:40:00,71.92,71.92,71.78,71.78,33835.0,62.8786,62.8786,62.7562,62.7562,33835.0
2019-10-01 11:50:00,71.78,71.82,71.75,71.77,24184.0,62.7562,62.7912,62.73,62.7474,24184.0
2019-10-01 12:00:00,71.77,71.79,71.61,71.64,31791.0,62.7474,62.7649,62.6076,62.6338,31791.0
2019-10-01 12:10:00,71.64,71.64,71.55,71.58,46265.0,62.6338,62.6338,62.5551,62.5813,46265.0
2019-10-01 12:20:00,71.58,71.69,71.54,71.65,35878.0,62.5813,62.6775,62.5464,62.6425,35878.0
2019-10-01 12:30:00,71.67,71.72,71.62,71.63,25414.0,62.66,62.7037,62.6163,62.625,25414.0
2019-10-01 12:40:00,71.63,71.76,71.62,71.7,23181.0,62.625,62.7387,62.6163,62.6862,23181.0
2019-10-01 12:50:00,71.71,71.77,71.69,71.69,28445.0,62.695,62.7474,62.6775,62.6775,28445.0
2019-10-01 13:00:00,71.69,71.73,71.63,71.66,28372.0,62.6775,62.7125,62.625,62.6513,28372.0
2019-10-01 13:10:00,71.65,71.65,71.56,71.57,45936.0,62.6425,62.6425,62.5638,62.5726,45936.0
2019-10-01 13:20:00,71.58,71.65,71.53,71.54,22207.0,62.5813,62.6425,62.5376,62.5464,22207.0
2019-10-01 13:30:00,71.53,71.59,71.51,71.57,23997.0,62.5376,62.5901,62.5201,62.5726,23997.0
2019-10-01 13:40:00,71.58,71.61,71.5,71.59,28613.0,62.5813,62.6076,62.5114,62.5901,28613.0
2019-10-01 13:50:00,71.6,71.61,71.49,71.54,35694.0,62.5988,62.6076,62.5026,62.5464,35694.0
2019-10-01 14:00:00,71.53,71.6,71.51,71.52,28897.0,62.5376,62.5988,62.5201,62.5289,28897.0
2019-10-01 14:10:00,71.53,71.59,71.53,71.58,30104.0,62.5376,62.5901,62.5376,62.5813,30104.0
2019-10-01 14:20:00,71.58,71.65,71.55,71.62,28064.0,62.5813,62.6425,62.5551,62.6163,28064.0
2019-10-01 14:30:00,71.63,71.67,71.55,71.55,33084.0,62.625,62.66,62.5551,62.5551,33084.0
2019-10-01 14:40:00,71.56,71.67,71.56,71.67,34815.0,62.5638,62.66,62.5638,62.66,34815.0
2019-10-01 14:50:00,71.67,71.73,71.67,71.69,21510.0,62.66,62.7125,62.66,62.6775,21510.0
2019-10-01 15:00:00,71.69,71.81,71.69,71.77,35724.0,62.6775,62.7824,62.6775,62.7474,35724.0
2019-10-01 15:10:00,71.76,71.83,71.71,71.81,50863.0,62.7387,62.7999,62.695,62.7824,50863.0
2019-10-01 15:20:00,71.81,71.93,71.8,71.92,55353.0,62.7824,62.8873,62.7737,62.8786,55353.0
2019-10-01 15:30:00,71.91,71.92,71.75,71.76,86327.0,62.8698,62.8786,62.73,62.7387,86327.0
2019-10-01 15:40:00,71.76,71.82,71.72,71.74,102054.0,62.7387,62.7912,62.7037,62.7212,102054.0
2019-10-01 15:50:00,71.73,71.88,71.71,71.71,297786.0,62.7125,62.8436,62.695,62.695,297786.0
2019-10-02 09:30:00,71.4,71.79,71.3,71.73,129473.0,62.424,62.7649,62.3365,62.7125,129473.0
2019-10-02 09:40:00,71.73,71.85,71.46,71.46,59453.0,62.7125,62.8174,62.4764,62.4764,59453.0
2019-10-02 09:50:00,71.47,71.47,71.34,71.47,52282.0,62.4852,62.4852,62.3715,62.4852,52282.0
2019-10-02 10:00:00,71.46,71.47,71.19,71.21,47856.0,62.4764,62.4852,62.2404,62.2578,47856.0
2019-10-02 10:10:00,71.21,71.25,71.11,71.11,54074.0,62.2578,62.2928,62.1704,62.1704,54074.0
2019-10-02 10:20:00,71.09,71.17,70.72,70.84,59603.0,62.1529,62.2229,61.8294,61.9344,59603.0
2019-10-02 10:30:00,70.85,70.87,70.76,70.76,108107.0,61.9431,61.9606,61.8644,61.8644,108107.0
2019-10-02 10:40:00,70.76,70.8,70.59,70.65,59131.0,61.8644,61.8994,61.7158,61.7682,59131.0
2019-10-02 10:50:00,70.66,70.81,70.64,70.75,49323.0,61.777,61.9081,61.7595,61.8557,49323.0
2019-10-02 11:00:00,70.75,70.89,70.68,70.88,57301.0,61.8557,61.9781,61.7945,61.9693,57301.0
2019-10-02 11:10:00,70.87,70.88,70.58,70.63,100202.0,61.9606,61.9693,61.707,61.7508,100202.0
2019-10-02 11:20:00,70.62,70.74,70.56,70.57,51888.0,61.742,61.8469,61.6896,61.6983,51888.0
2019-10-02 11:30:00,70.58,70.65,70.47,70.64,67337.0,61.707,61.7682,61.6109,61.7595,67337.0
2019-10-02 11:40:00,70.63,70.66,70.13,70.49,212648.0,61.7508,61.777,61.3136,61.6284,212648.0
2019-10-02 11:50:00,70.49,70.66,70.44,70.64,50246.0,61.6284,61.777,61.5846,61.7595,50246.0
2019-10-02 12:00:00,70.64,70.64,70.54,70.56,26880.0,61.7595,61.7595,61.6721,61.6896,26880.0
2019-10-02 12:10:00,70.57,70.59,70.35,70.37,43648.0,61.6983,61.7158,61.506,61.5234,43648.0
2019-10-02 12:20:00,70.39,70.44,70.36,70.42,24819.0,61.5409,61.5846,61.5147,61.5672,24819.0
2019-10-02 12:30:00,70.41,70.42,70.24,70.26,47517.0,61.5584,61.5672,61.4098,61.4273,47517.0
2019-10-02 12:40:00,70.26,70.31,70.2,70.23,33059.0,61.4273,61.471,61.3748,61.401,33059.0
2019-10-02 12:50:00,70.22,70.23,70.07,70.17,43395.0,61.3923,61.401,61.2612,61.3486,43395.0
2019-10-02 13:00:00,70.16,70.33,70.13,70.32,34553.0,61.3398,61.4885,61.3136,61.4797,34553.0
2019-10-02 13:10:00,70.34,70.35,70.24,70.25,25574.0,61.4972,61.506,61.4098,61.4185,25574.0
2019-10-02 13:20:00,70.24,70.28,70.2,70.24,22842.0,61.4098,61.4448,61.3748,61.4098,22842.0
2019-10-02 13:30:00,70.25,70.33,70.23,70.29,31068.0,61.4185,61.4885,61.401,61.4535,31068.0
2019-10-02 13:40:00,70.3,70.4,70.28,70.36,29699.0,61.4622,61.5497,61.4448,61.5147,29699.0
2019-10-02 13:50:00,70.37,70.58,70.36,70.57,25989.0,61.5234,61.707,61.5147,61.6983,25989.0
2019-10-02 14:00:00,70.56,70.73,70.52,70.73,44664.0,61.6896,61.8382,61.6546,61.8382,44664.0
2019-10-02 14:10:00,70.75,70.86,70.72,70.84,69365.0,61.8557,61.9518,61.8294,61.9344,69365.0
2019-10-02 14:20:00,70.84,70.92,70.78,70.78,40136.0,61.9344,62.0043,61.8819,61.8819,40136.0
2019-10-02 14:30:00,70.79,70.81,70.69,70.74,31018.0,61.8906,61.9081,61.8032,61.8469,31018.0
2019-10-02 14:40:00,70.74,70.91,70.73,70.9,36882.0,61.8469,61.9956,61.8382,61.9868,36882.0
2019-10-02 14:50:00,70.89,70.91,70.81,70.85,29966.0,61.9781,61.9956,61.9081,61.9431,29966.0
2019-10-02 15:00:00,70.85,70.86,70.72,70.77,31548.0,61.9431,61.9518,61.8294,61.8732,31548.0
2019-10-02 15:10:00,70.78,70.87,70.74,70.81,49875.0,61.8819,61.9606,61.8469,61.9081,49875.0
2019-10-02 15:20:00,70.81,70.86,70.6,70.6,63625.0,61.9081,61.9518,61.7245,61.7245,63625.0
2019-10-02 15:30:00,70.6,70.8,70.57,70.67,85969.0,61.7245,61.8994,61.6983,61.7857,85969.0
2019-10-02 15:40:00,70.67,70.71,70.52,70.53,72444.0,61.7857,61.8207,61.6546,61.6633,72444.0
2019-10-02 15:50:00,70.51,70.56,70.43,70.53,260711.0,61.6458,61.6896,61.5759,61.6633,260711.0
2019-10-03 09:30:00,70.81,71.27,70.66,71.15,85284.0,61.9081,62.3103,61.777,62.2054,85284.0
2019-10-03 09:40:00,71.14,71.27,71.01,71.02,38336.0,62.1966,62.3103,62.083,62.0917,38336.0
2019-10-03 09:50:00,71.02,71.14,71.0,71.13,31410.0,62.0917,62.1966,62.0742,62.1879,31410.0
2019-10-03 10:00:00,71.12,71.13,70.55,70.55,67254.0,62.1792,62.1879,61.6808,61.6808,67254.0
2019-10-03 10:10:00,70.54,70.69,70.44,70.65,28087.0,61.6721,61.8032,61.5846,61.7682,28087.0
2019-10-03 10:20:00,70.64,71.06,70.62,71.05,43056.0,61.7595,62.1267,61.742,62.118,43056.0
2019-10-03 10:30:00,71.04,71.09,71.01,71.04,34651.0,62.1092,62.1529,62.083,62.1092,34651.0
2019-10-03 10:40:00,71.04,71.13,71.02,71.09,39500.0,62.1092,62.1879,62.0917,62.1529,39500.0
2019-10-03 10:50:00,71.08,71.09,70.94,70.98,42994.0,62.1442,62.1529,62.0218,62.0568,42994.0
2019-10-03 11:00:00,70.95,71.26,70.93,71.2,34002.0,62.0305,62.3016,62.013,62.2491,34002.0
2019-10-03 11:10:00,71.22,71.4,71.16,71.37,40992.0,62.2666,62.424,62.2141,62.3977,40992.0
2019-10-03 11:20:00,71.38,71.38,71.19,71.22,17856.0,62.4065,62.4065,62.2404,62.2666,17856.0
2019-10-03 11:30:00,71.2,71.22,71.13,71.13,19097.0,62.2491,62.2666,62.1879,62.1879,19097.0
2019-10-03 11:40:00,71.13,71.16,71.09,71.11,22473.0,62.1879,62.2141,62.1529,62.1704,22473.0
2019-10-03 11:50:00,71.1,71.18,71.09,71.16,17527.0,62.1617,62.2316,62.1529,62.2141,17527.0
2019-10-03 12:00:00,71.16,71.27,71.15,71.21,17970.0,62.2141,62.3103,62.2054,62.2578,17970.0
2019-10-03 12:10:00,71.22,71.27,71.11,71.14,24066.0,62.2666,62.3103,62.1704,62.1966,24066.0
2019-10-03 12:20:00,71.14,71.29,71.13,71.24,17588.0,62.1966,62.3278,62.1879,62.2841,17588.0
2019-10-03 12:30:00,71.23,71.32,71.21,71.32,11319.0,62.2753,62.354,62.2578,62.354,11319.0
2019-10-03 12:40:00,71.32,71.36,71.24,71.34,14051.0,62.354,62.389,62.2841,62.3715,14051.0
2019-10-03 12:50:00,71.34,71.41,71.28,71.39,38807.0,62.3715,62.4327,62.319,62.4152,38807.0
2019-10-03 13:00:00,71.4,71.4,71.27,71.27,17958.0,62.424,62.424,62.3103,62.3103,17958.0
2019-10-03 13:10:00,71.27,71.31,71.24,71.25,34669.0,62.3103,62.3453,62.2841,62.2928,34669.0
2019-10-03 13:20:00,71.26,71.28,71.2,71.21,19195.0,62.3016,62.319,62.2491,62.2578,19195.0
2019-10-03 13:30:00,71.2,71.22,71.02,71.03,22640.0,62.2491,62.2666,62.0917,62.1005,22640.0
2019-10-03 13:40:00,71.03,71.16,71.03,71.07,31216.0,62.1005,62.2141,62.1005,62.1354,31216.0
2019-10-03 13:50:00,71.08,71.1,71.04,71.09,17410.0,62.1442,62.1617,62.1092,62.1529,17410.0
2019-10-03 14:00:00,71.09,71.1,71.02,71.04,31571.0,62.1529,62.1617,62.0917,62.1092,31571.0
2019-10-03 14:10:00,71.05,71.1,71.05,71.1,86310.0,62.118,62.1617,62.118,62.1617,86310.0
2019-10-03 14:20:00,71.1,71.1,71.06,71.09,27856.0,62.1617,62.1617,62.1267,62.1529,27856.0
2019-10-03 14:30:00,71.09,71.1,70.95,70.96,40399.0,62.1529,62.1617,62.0305,62.0393,40399.0
2019-10-03 14:40:00,70.96,71.01,70.89,70.89,30515.0,62.0393,62.083,61.9781,61.9781,30515.0
2019-10-03 14:50:00,70.89,70.9,70.8,70.87,29815.0,61.9781,61.9868,61.8994,61.9606,29815.0
2019-10-03 15:00:00,70.88,70.94,70.87,70.94,31341.0,61.9693,62.0218,61.9606,62.0218,31341.0
2019-10-03 15:10:00,70.95,71.0,70.9,70.92,35740.0,62.0305,62.0742,61.9868,62.0043,35740.0
2019-10-03 15:20:00,70.92,70.95,70.85,70.89,29114.0,62.0043,62.0305,61.9431,61.9781,29114.0
2019-10-03 15:30:00,70.89,70.9,70.85,70.86,51581.0,61.9781,61.9868,61.9431,61.9518,51581.0
2019-10-03 15:40:00,70.87,70.93,70.7,70.7,71257.0,61.9606,62.013,61.812,61.812,71257.0
2019-10-03 15:50:00,70.69,70.89,70.64,70.88,243976.0,61.8032,61.9781,61.7595,61.9693,243976.0
2019-10-04 09:30:00,70.97,71.28,70.83,71.1,84845.0,62.048,62.319,61.9256,62.1617,84845.0
2019-10-04 09:40:00,71.11,71.51,71.1,71.49,55906.0,62.1704,62.5201,62.1617,62.5026,55906.0
2019-10-04 09:50:00,71.51,71.56,71.43,71.56,37486.0,62.5201,62.5638,62.4502,62.5638,37486.0
2019-10-04 10:00:00,71.56,71.78,71.54,71.73,49871.0,62.5638,62.7562,62.5464,62.7125,49871.0
2019-10-04 10:10:00,71.72,71.72,71.51,71.62,18491.0,62.7037,62.7037,62.5201,62.6163,18491.0
2019-10-04 10:20:00,71.65,71.65,71.52,71.57,27394.0,62.6425,62.6425,62.5289,62.5726,27394.0
2019-10-04 10:30:00,71.58,71.65,71.39,71.4,33252.0,62.5813,62.6425,62.4152,62.424,33252.0
2019-10-04 10:40:00,71.4,71.45,71.36,71.39,30354.0,62.424,62.4677,62.389,62.4152,30354.0
2019-10-04 10:50:00,71.39,71.54,71.37,71.48,117883.0,62.4152,62.5464,62.3977,62.4939,117883.0
2019-10-04 11:00:00,71.49,71.57,71.42,71.5,29647.0,62.5026,62.5726,62.4414,62.5114,29647.0
2019-10-04 11:10:00,71.53,71.72,71.53,71.68,30471.0,62.5376,62.7037,62.5376,62.6688,30471.0
2019-10-04 11:20:00,71.69,71.79,71.67,71.7,26409.0,62.6775,62.7649,62.66,62.6862,26409.0
2019-10-04 11:30:00,71.72,71.78,71.66,71.75,19660.0,62.7037,62.7562,62.6513,62.73,19660.0
2019-10-04 11:40:00,71.76,71.8,71.7,71.72,18903.0,62.7387,62.7737,62.6862,62.7037,18903.0
2019-10-04 11:50:00,71.73,71.73,71.6,71.61,23326.0,62.7125,62.7125,62.5988,62.6076,23326.0
2019-10-04 12:00:00,71.62,71.72,71.61,71.71,19780.0,62.6163,62.7037,62.6076,62.695,19780.0
2019-10-04 12:10:00,71.72,71.75,71.68,71.7,20833.0,62.7037,62.73,62.6688,62.6862,20833.0
2019-10-04 12:20:00,71.71,71.75,71.64,71.65,12570.0,62.695,62.73,62.6338,62.6425,12570.0
2019-10-04 12:30:00,71.65,71.7,71.64,71.67,11712.0,62.6425,62.6862,62.6338,62.66,11712.0
2019-10-04 12:40:00,71.67,71.73,71.64,71.73,21674.0,62.66,62.7125,62.6338,62.7125,21674.0
2019-10-04 12:50:00,71.73,71.75,71.7,71.71,13959.0,62.7125,62.73,62.6862,62.695,13959.0
2019-10-04 13:00:00,71.7,71.71,71.54,71.54,22975.0,62.6862,62.695,62.5464,62.5464,22975.0
2019-10-04 13:10:00,71.55,71.58,71.51,71.58,13526.0,62.5551,62.5813,62.5201,62.5813,13526.0
2019-10-04 13:20:00,71.58,71.63,71.56,71.63,12270.0,62.5813,62.625,62.5638,62.625,12270.0
2019-10-04 13:30:00,71.63,71.66,71.58,71.58,14729.0,62.625,62.6513,62.5813,62.5813,14729.0
2019-10-04 13:40:00,71.58,71.67,71.55,71.64,27670.0,62.5813,62.66,62.5551,62.6338,27670.0
2019-10-04 13:50:00,71.65,71.7,71.64,71.65,45567.0,62.6425,62.6862,62.6338,62.6425,45567.0
2019-10-04 14:00:00,71.65,71.68,71.59,71.61,16930.0,62.6425,62.6688,62.5901,62.6076,16930.0
2019-10-04 14:10:00,71.62,71.67,71.59,71.67,27565.0,62.6163,62.66,62.5901,62.66,27565.0
2019-10-04 14:20:00,71.67,71.71,71.67,71.7,16480.0,62.66,62.695,62.66,62.6862,16480.0
2019-10-04 14:30:00,71.69,71.73,71.67,71.71,30108.0,62.6775,62.7125,62.66,62.695,30108.0
2019-10-04 14:40:00,71.72,71.8,71.71,71.77,30229.0,62.7037,62.7737,62.695,62.7474,30229.0
2019-10-04 14:50:00,71.76,71.85,71.73,71.84,27411.0,62.7387,62.8174,62.7125,62.8086,27411.0
2019-10-04 15:00:00,71.84,71.86,71.78,71.84,31862.0,62.8086,62.8261,62.7562,62.8086,31862.0
2019-10-04 15:10:00,71.84,71.85,71.78,71.85,34453.0,62.8086,62.8174,62.7562,62.8174,34453.0
2019-10-04 15:20:00,71.85,71.92,71.8,71.91,44671.0,62.8174,62.8786,62.7737,62.8698,44671.0
2019-10-04 15:30:00,71.91,72.03,71.9,72.01,66652.0,62.8698,62.9748,62.8611,62.9573,66652.0
2019-10-04 15:40:00,72.01,72.14,71.98,72.12,99017.0,62.9573,63.0709,62.931,63.0534,99017.0
2019-10-04 15:50:00,72.12,72.14,71.98,72.07,347151.0,63.0534,63.0709,62.931,63.0097,347151.0
2019-10-07 09:30:00,71.97,72.13,71.82,71.83,60134.0,62.9223,63.0622,62.7912,62.7999,60134.0
2019-10-07 09:40:00,71.84,71.94,71.66,71.71,32678.0,62.8086,62.8961,62.6513,62.695,32678.0
2019-10-07 09:50:00,71.73,71.8,71.64,71.7,44959.0,62.7125,62.7737,62.6338,62.6862,44959.0
2019-10-07 10:00:00,71.7,71.94,71.7,71.93,33843.0,62.6862,62.8961,62.6862,62.8873,33843.0
2019-10-07 10:10:00,71.93,71.95,71.8,71.8,38533.0,62.8873,62.9048,62.7737,62.7737,38533.0
2019-10-07 10:20:00,71.8,71.89,71.79,71.85,15518.0,62.7737,62.8524,62.7649,62.8174,15518.0
2019-10-07 10:30:00,71.85,71.9,71.75,71.76,21931.0,62.8174,62.8611,62.73,62.7387,21931.0
2019-10-07 10:40:00,71.79,71.87,71.77,71.77,19955.0,62.7649,62.8349,62.7474,62.7474,19955.0
2019-10-07 10:50:00,71.77,71.84,71.76,71.84,19679.0,62.7474,62.8086,62.7387,62.8086,19679.0
2019-10-07 11:00:00,71.83,71.87,71.78,71.87,24430.0,62.7999,62.8349,62.7562,62.8349,24430.0
2019-10-07 11:10:00,71.86,71.92,71.83,71.91,24199.0,62.8261,62.8786,62.7999,62.8698,24199.0
2019-10-07 11:20:00,71.91,72.03,71.85,72.0,18166.0,62.8698,62.9748,62.8174,62.9485,18166.0
2019-10-07 11:30:00,72.0,72.07,71.99,72.01,15865.0,62.9485,63.0097,62.9398,62.9573,15865.0
2019-10-07 11:40:00,72.0,72.11,71.98,72.05,18001.0,62.9485,63.0447,62.931,62.9922,18001.0
2019-10-07 11:50:00,72.05,72.18,72.04,72.17,22918.0,62.9922,63.1059,62.9835,63.0972,22918.0
2019-10-07 12:00:00,72.17,72.17,72.07,72.1,19964.0,63.0972,63.0972,63.0097,63.036,19964.0
2019-10-07 12:10:00,72.11,72.16,72.02,72.03,19945.0,63.0447,63.0884,62.966,62.9748,19945.0
2019-10-07 12:20:00,72.03,72.05,71.94,71.95,24300.0,62.9748,62.9922,62.8961,62.9048,24300.0
2019-10-07 12:30:00,71.95,71.96,71.9,71.92,17702.0,62.9048,62.9136,62.8611,62.8786,17702.0
2019-10-07 12:40:00,71.91,71.95,71.89,71.93,16402.0,62.8698,62.9048,62.8524,62.8873,16402.0
2019-10-07 12:50:00,71.93,71.93,71.84,71.85,16806.0,62.8873,62.8873,62.8086,62.8174,16806.0
2019-10-07 13:00:00,71.84,71.93,71.76,71.77,18943.0,62.8086,62.8873,62.7387,62.7474,18943.0
2019-10-07 13:10:00,71.75,71.83,71.73,71.82,21143.0,62.73,62.7999,62.7125,62.7912,21143.0
2019-10-07 13:20:00,71.81,71.9,71.81,71.89,20956.0,62.7824,62.8611,62.7824,62.8524,20956.0
2019-10-07 13:30:00,71.89,72.08,71.88,71.99,39949.0,62.8524,63.0185,62.8436,62.9398,39949.0
2019-10-07 13:40:00,71.99,72.05,71.99,72.03,20980.0,62.9398,62.9922,62.9398,62.9748,20980.0
2019-10-07 13:50:00,72.03,72.04,72.0,72.03,19286.0,62.9748,62.9835,62.9485,62.9748,19286.0
2019-10-07 14:00:00,72.03,72.05,71.86,71.87,36478.0,62.9748,62.9922,62.8261,62.8349,36478.0
2019-10-07 14:10:00,71.87,71.89,71.74,71.8,24383.0,62.8349,62.8524,62.7212,62.7737,24383.0
2019-10-07 14:20:00,71.79,71.8,71.72,71.77,27239.0,62.7649,62.7737,62.7037,62.7474,27239.0
2019-10-07 14:30:00,71.77,71.78,71.64,71.7,26193.0,62.7474,62.7562,62.6338,62.6862,26193.0
2019-10-07 14:40:00,71.69,71.75,71.67,71.73,21665.0,62.6775,62.73,62.66,62.7125,21665.0
2019-10-07 14:50:00,71.73,71.77,71.63,71.76,30065.0,62.7125,62.7474,62.625,62.7387,30065.0
2019-10-07 15:00:00,71.75,71.81,71.69,71.8,27501.0,62.73,62.7824,62.6775,62.7737,27501.0
2019-10-07 15:10:00,71.8,71.9,71.76,71.84,23328.0,62.7737,62.8611,62.7387,62.8086,23328.0
2019-10-07 15:20:00,71.83,71.88,71.76,71.81,29343.0,62.7999,62.8436,62.7387,62.7824,29343.0
2019-10-07 15:30:00,71.81,71.82,71.72,71.78,42148.0,62.7824,62.7912,62.7037,62.7562,42148.0
2019-10-07 15:40:00,71.78,71.78,71.65,71.66,105223.0,62.7562,62.7562,62.6425,62.6513,105223.0
2019-10-07 15:50:00,71.65,71.73,71.56,71.58,226010.0,62.6425,62.7125,62.5638,62.5813,226010.0
2019-10-08 09:30:00,71.49,71.58,71.31,71.39,66367.0,62.5026,62.5813,62.3453,62.4152,66367.0
2019-10-08 09:40:00,71.41,71.41,71.09,71.14,52881.0,62.4327,62.4327,62.1529,62.1966,52881.0
2019-10-08 09:50:00,71.14,71.22,71.04,71.06,53138.0,62.1966,62.2666,62.1092,62.1267,53138.0
2019-10-08 10:00:00,71.07,71.2,70.99,70.99,29354.0,62.1354,62.2491,62.0655,62.0655,29354.0
2019-10-08 10:10:00,70.97,71.05,70.86,71.05,25430.0,62.048,62.118,61.9518,62.118,25430.0
2019-10-08 10:20:00,71.06,71.19,71.0,71.16,38562.0,62.1267,62.2404,62.0742,62.2141,38562.0
2019-10-08 10:30:00,71.16,71.16,71.03,71.14,25683.0,62.2141,62.2141,62.1005,62.1966,25683.0
2019-10-08 10:40:00,71.16,71.2,71.04,71.06,19422.0,62.2141,62.2491,62.1092,62.1267,19422.0
2019-10-08 10:50:00,71.07,71.2,71.02,71.19,28968.0,62.1354,62.2491,62.0917,62.2404,28968.0
2019-10-08 11:00:00,71.18,71.23,71.03,71.09,23656.0,62.2316,62.2753,62.1005,62.1529,23656.0
2019-10-08 11:10:00,71.09,71.11,71.03,71.08,20099.0,62.1529,62.1704,62.1005,62.1442,20099.0
2019-10-08 11:20:00,71.05,71.06,70.9,70.9,41261.0,62.118,62.1267,61.9868,61.9868,41261.0
2019-10-08 11:30:00,70.91,70.95,70.81,70.93,25335.0,61.9956,62.0305,61.9081,62.013,25335.0
2019-10-08 11:40:00,70.92,70.95,70.83,70.84,25005.0,62.0043,62.0305,61.9256,61.9344,25005.0
2019-10-08 11:50:00,70.85,70.91,70.8,70.84,21642.0,61.9431,61.9956,61.8994,61.9344,21642.0
2019-10-08 12:00:00,70.84,70.89,70.79,70.87,12741.0,61.9344,61.9781,61.8906,61.9606,12741.0
2019-10-08 12:10:00,70.88,70.98,70.88,70.88,22174.0,61.9693,62.0568,61.9693,61.9693,22174.0
2019-10-08 12:20:00,70.9,71.05,70.9,71.02,33476.0,61.9868,62.118,61.9868,62.0917,33476.0
2019-10-08 12:30:00,71.02,71.06,71.0,71.03,23326.0,62.0917,62.1267,62.0742,62.1005,23326.0
2019-10-08 12:40:00,71.03,71.23,71.03,71.18,33232.0,62.1005,62.2753,62.1005,62.2316,33232.0
2019-10-08 12:50:00,71.18,71.25,71.17,71.17,18098.0,62.2316,62.2928,62.2229,62.2229,18098.0
2019-10-08 13:00:00,71.17,71.19,71.12,71.12,9416.0,62.2229,62.2404,62.1792,62.1792,9416.0
2019-10-08 13:10:00,71.12,71.18,71.08,71.18,11288.0,62.1792,62.2316,62.1442,62.2316,11288.0
2019-10-08 13:20:00,71.19,71.25,71.19,71.23,14815.0,62.2404,62.2928,62.2404,62.2753,14815.0
2019-10-08 13:30:00,71.24,71.28,71.15,71.2,9476.0,62.2841,62.319,62.2054,62.2491,9476.0
2019-10-08 13:40:00,71.21,71.27,71.21,71.25,10469.0,62.2578,62.3103,62.2578,62.2928,10469.0
2019-10-08 13:50:00,71.25,71.26,71.19,71.19,18992.0,62.2928,62.3016,62.2404,62.2404,18992.0
2019-10-08 14:00:00,71.2,71.21,71.09,71.21,19955.0,62.2491,62.2578,62.1529,62.2578,19955.0
2019-10-08 14:10:00,71.21,71.21,71.14,71.17,15698.0,62.2578,62.2578,62.1966,62.2229,15698.0
2019-10-08 14:20:00,71.18,71.25,71.16,71.2,17125.0,62.2316,62.2928,62.2141,62.2491,17125.0
2019-10-08 14:30:00,71.2,71.35,71.2,71.28,31096.0,62.2491,62.3802,62.2491,62.319,31096.0
2019-10-08 14:40:00,71.26,71.42,71.23,71.42,15584.0,62.3016,62.4414,62.2753,62.4414,15584.0
2019-10-08 14:50:00,71.43,71.43,71.03,71.18,37024.0,62.4502,62.4502,62.1005,62.2316,37024.0
2019-10-08 15:00:00,71.18,71.28,71.09,71.09,28619.0,62.2316,62.319,62.1529,62.1529,28619.0
2019-10-08 15:10:00,71.08,71.15,71.02,71.15,21536.0,62.1442,62.2054,62.0917,62.2054,21536.0
2019-10-08 15:20:00,71.16,71.23,71.09,71.12,22665.0,62.2141,62.2753,62.1529,62.1792,22665.0
2019-10-08 15:30:00,71.11,71.19,70.9,70.91,46533.0,62.1704,62.2404,61.9868,61.9956,46533.0
2019-10-08 15:40:00,70.92,70.93,70.78,70.83,66625.0,62.0043,62.013,61.8819,61.9256,66625.0
2019-10-08 15:50:00,70.84,70.91,70.63,70.7,268706.0,61.9344,61.9956,61.7508,61.812,268706.0
2019-10-09 09:30:00,70.88,71.12,70.8,70.84,87233.0,61.9693,62.1792,61.8994,61.9344,87233.0
2019-10-09 09:40:00,70.84,70.93,70.61,70.67,52593.0,61.9344,62.013,61.7333,61.7857,52593.0
2019-10-09 09:50:00,70.66,70.67,70.31,70.32,104376.0,61.777,61.7857,61.471,61.4797,104376.0
2019-10-09 10:00:00,70.31,70.51,70.28,70.4,49675.0,61.471,61.6458,61.4448,61.5497,49675.0
2019-10-09 10:10:00,70.4,70.42,70.21,70.26,36795.0,61.5497,61.5672,61.3836,61.4273,36795.0
2019-10-09 10:20:00,70.26,70.32,70.23,70.28,54170.0,61.4273,61.4797,61.401,61.4448,54170.0
2019-10-09 10:30:00,70.29,70.38,70.16,70.19,35025.0,61.4535,61.5322,61.3398,61.3661,35025.0
2019-10-09 10:40:00,70.2,70.3,70.16,70.24,30733.0,61.3748,61.4622,61.3398,61.4098,30733.0
2019-10-09 10:50:00,70.26,70.28,70.19,70.19,30720.0,61.4273,61.4448,61.3661,61.3661,30720.0
2019-10-09 11:00:00,70.2,70.22,70.08,70.14,25996.0,61.3748,61.3923,61.2699,61.3224,25996.0
2019-10-09 11:10:00,70.14,70.27,70.08,70.26,28099.0,61.3224,61.436,61.2699,61.4273,28099.0
2019-10-09 11:20:00,70.25,70.27,70.08,70.09,24804.0,61.4185,61.436,61.2699,61.2786,24804.0
2019-10-09 11:30:00,70.09,70.25,70.09,70.23,27072.0,61.2786,61.4185,61.2786,61.401,27072.0
2019-10-09 11:40:00,70.22,70.32,70.22,70.29,13545.0,61.3923,61.4797,61.3923,61.4535,13545.0
2019-10-09 11:50:00,70.28,70.32,70.23,70.23,12047.0,61.4448,61.4797,61.401,61.401,12047.0
2019-10-09 12:00:00,70.23,70.37,70.23,70.32,24605.0,61.401,61.5234,61.401,61.4797,24605.0
2019-10-09 12:10:00,70.32,70.35,70.24,70.27,14406.0,61.4797,61.506,61.4098,61.436,14406.0
2019-10-09 12:20:00,70.27,70.33,70.26,70.29,25574.0,61.436,61.4885,61.4273,61.4535,25574.0
2019-10-09 12:30:00,70.29,70.35,70.29,70.35,29060.0,61.4535,61.506,61.4535,61.506,29060.0
2019-10-09 12:40:00,70.33,70.4,70.33,70.4,13831.0,61.4885,61.5497,61.4885,61.5497,13831.0
2019-10-09 12:50:00,70.4,70.42,70.31,70.42,18048.0,61.5497,61.5672,61.471,61.5672,18048.0
2019-10-09 13:00:00,70.42,70.52,70.42,70.47,43529.0,61.5672,61.6546,61.5672,61.6109,43529.0
2019-10-09 13:10:00,70.47,70.49,70.43,70.44,14449.0,61.6109,61.6284,61.5759,61.5846,14449.0
2019-10-09 13:20:00,70.42,70.49,70.42,70.45,17451.0,61.5672,61.6284,61.5672,61.5934,17451.0
2019-10-09 13:30:00,70.45,70.52,70.42,70.51,20164.0,61.5934,61.6546,61.5672,61.6458,20164.0
2019-10-09 13:40:00,70.5,70.52,70.43,70.5,20027.0,61.6371,61.6546,61.5759,61.6371,20027.0
2019-10-09 13:50:00,70.5,70.59,70.5,70.57,13801.0,61.6371,61.7158,61.6371,61.6983,13801.0
2019-10-09 14:00:00,70.57,70.59,70.53,70.57,11753.0,61.6983,61.7158,61.6633,61.6983,11753.0
2019-10-09 14:10:00,70.57,70.65,70.54,70.64,19466.0,61.6983,61.7682,61.6721,61.7595,19466.0
2019-10-09 14:20:00,70.63,70.67,70.6,70.62,14001.0,61.7508,61.7857,61.7245,61.742,14001.0
2019-10-09 14:30:00,70.61,70.7,70.61,70.68,14483.0,61.7333,61.812,61.7333,61.7945,14483.0
2019-10-09 14:40:00,70.69,70.74,70.67,70.67,22548.0,61.8032,61.8469,61.7857,61.7857,22548.0
2019-10-09 14:50:00,70.67,70.77,70.63,70.75,23575.0,61.7857,61.8732,61.7508,61.8557,23575.0
2019-10-09 15:00:00,70.74,70.82,70.71,70.81,19962.0,61.8469,61.9169,61.8207,61.9081,19962.0
2019-10-09 15:10:00,70.81,70.85,70.77,70.84,30730.0,61.9081,61.9431,61.8732,61.9344,30730.0
2019-10-09 15:20:00,70.85,70.86,70.79,70.81,23835.0,61.9431,61.9518,61.8906,61.9081,23835.0
2019-10-09 15:30:00,70.82,70.91,70.79,70.89,55371.0,61.9169,61.9956,61.8906,61.9781,55371.0
2019-10-09 15:40:00,70.88,70.88,70.59,70.71,67363.0,61.9693,61.9693,61.7158,61.8207,67363.0
2019-10-09 15:50:00,70.7,70.77,70.58,70.63,145571.0,61.812,61.8732,61.707,61.7508,145571.0
2019-10-10 09:30:00,69.96,69.97,69.71,69.8,163634.0,61.165,61.1737,60.9464,61.0251,163634.0
2019-10-10 09:40:00,69.78,69.84,69.7,69.83,43101.0,61.0076,61.0601,60.9377,61.0513,43101.0
2019-10-10 09:50:00,69.82,70.08,69.7,70.08,49999.0,61.0426,61.2699,60.9377,61.2699,49999.0
2019-10-10 10:00:00,70.06,70.15,70.03,70.05,78546.0,61.2524,61.3311,61.2262,61.2437,78546.0
2019-10-10 10:10:00,70.08,70.25,70.02,70.23,70170.0,61.2699,61.4185,61.2174,61.401,70170.0
2019-10-10 10:20:00,70.23,70.32,70.2,70.25,37042.0,61.401,61.4797,61.3748,61.4185,37042.0
2019-10-10 10:30:00,70.28,70.29,70.21,70.23,28507.0,61.4448,61.4535,61.3836,61.401,28507.0
2019-10-10 10:40:00,70.22,70.31,70.18,70.2,52634.0,61.3923,61.471,61.3573,61.3748,52634.0
2019-10-10 10:50:00,70.21,70.4,70.2,70.4,56342.0,61.3836,61.5497,61.3748,61.5497,56342.0
2019-10-10 11:00:00,70.39,70.51,70.37,70.5,49068.0,61.5409,61.6458,61.5234,61.6371,49068.0
2019-10-10 11:10:00,70.52,70.63,70.49,70.61,24816.0,61.6546,61.7508,61.6284,61.7333,24816.0
2019-10-10 11:20:00,70.62,70.69,70.58,70.69,17717.0,61.742,61.8032,61.707,61.8032,17717.0
2019-10-10 11:30:00,70.69,70.74,70.62,70.63,26383.0,61.8032,61.8469,61.742,61.7508,26383.0
2019-10-10 11:40:00,70.64,70.66,70.56,70.61,30401.0,61.7595,61.777,61.6896,61.7333,30401.0
2019-10-10 11:50:00,70.62,70.66,70.6,70.63,33156.0,61.742,61.777,61.7245,61.7508,33156.0
2019-10-10 12:00:00,70.64,70.69,70.61,70.65,28525.0,61.7595,61.8032,61.7333,61.7682,28525.0
2019-10-10 12:10:00,70.65,70.71,70.63,70.7,12342.0,61.7682,61.8207,61.7508,61.812,12342.0
2019-10-10 12:20:00,70.69,70.72,70.65,70.67,12908.0,61.8032,61.8294,61.7682,61.7857,12908.0
2019-10-10 12:30:00,70.67,70.68,70.56,70.63,16750.0,61.7857,61.7945,61.6896,61.7508,16750.0
2019-10-10 12:40:00,70.61,70.67,70.6,70.67,22148.0,61.7333,61.7857,61.7245,61.7857,22148.0
2019-10-10 12:50:00,70.68,70.7,70.6,70.69,11469.0,61.7945,61.812,61.7245,61.8032,11469.0
2019-10-10 13:00:00,70.69,70.82,70.69,70.81,40448.0,61.8032,61.9169,61.8032,61.9081,40448.0
2019-10-10 13:10:00,70.81,70.82,70.7,70.7,20270.0,61.9081,61.9169,61.812,61.812,20270.0
2019-10-10 13:20:00,70.7,70.77,70.7,70.76,13252.0,61.812,61.8732,61.812,61.8644,13252.0
2019-10-10 13:30:00,70.76,70.77,70.69,70.77,31191.0,61.8644,61.8732,61.8032,61.8732,31191.0
2019-10-10 13:40:00,70.76,70.83,70.76,70.81,20766.0,61.8644,61.9256,61.8644,61.9081,20766.0
2019-10-10 13:50:00,70.81,70.88,70.76,70.8,37843.0,61.9081,61.9693,61.8644,61.8994,37843.0
2019-10-10 14:00:00,70.82,70.82,70.52,70.57,56066.0,61.9169,61.9169,61.6546,61.6983,56066.0
2019-10-10 14:10:00,70.58,70.67,70.56,70.65,21514.0,61.707,61.7857,61.6896,61.7682,21514.0
2019-10-10 14:20:00,70.65,70.67,70.54,70.6,22647.0,61.7682,61.7857,61.6721,61.7245,22647.0
2019-10-10 14:30:00,70.59,70.66,70.58,70.59,25475.0,61.7158,61.777,61.707,61.7158,25475.0
2019-10-10 14:40:00,70.59,70.59,70.47,70.53,24578.0,61.7158,61.7158,61.6109,61.6633,24578.0
2019-10-10 14:50:00,70.53,70.58,70.45,70.58,64092.0,61.6633,61.707,61.5934,61.707,64092.0
2019-10-10 15:00:00,70.6,70.65,70.56,70.56,29992.0,61.7245,61.7682,61.6896,61.6896,29992.0
2019-10-10 15:10:00,70.56,70.63,70.53,70.63,41881.0,61.6896,61.7508,61.6633,61.7508,41881.0
2019-10-10 15:20:00,70.64,70.72,70.6,70.66,53166.0,61.7595,61.8294,61.7245,61.777,53166.0
2019-10-10 15:30:00,70.68,70.75,70.67,70.71,47116.0,61.7945,61.8557,61.7857,61.8207,47116.0
2019-10-10 15:40:00,70.71,70.8,70.66,70.78,51232.0,61.8207,61.8994,61.777,61.8819,51232.0
2019-10-10 15:50:00,70.79,70.83,70.69,70.79,199432.0,61.8906,61.9256,61.8032,61.8906,199432.0
2019-10-11 09:30:00,71.11,71.12,70.33,70.41,188217.0,62.1704,62.1792,61.4885,61.5584,188217.0
2019-10-11 09:40:00,70.41,70.74,70.4,70.61,87804.0,61.5584,61.8469,61.5497,61.7333,87804.0
2019-10-11 09:50:00,70.62,70.68,70.44,70.55,43086.0,61.742,61.7945,61.5846,61.6808,43086.0
2019-10-11 10:00:00,70.58,70.61,70.43,70.5,40231.0,61.707,61.7333,61.5759,61.6371,40231.0
2019-10-11 10:10:00,70.52,70.76,70.51,70.73,34110.0,61.6546,61.8644,61.6458,61.8382,34110.0
2019-10-11 10:20:00,70.73,70.73,70.54,70.57,33806.0,61.8382,61.8382,61.6721,61.6983,33806.0
2019-10-11 10:30:00,70.54,70.54,70.3,70.38,49447.0,61.6721,61.6721,61.4622,61.5322,49447.0
2019-10-11 10:40:00,70.38,70.42,70.32,70.34,59229.0,61.5322,61.5672,61.4797,61.4972,59229.0
2019-10-11 10:50:00,70.35,70.36,70.22,70.26,48911.0,61.506,61.5147,61.3923,61.4273,48911.0
2019-10-11 11:00:00,70.26,70.43,70.25,70.34,30733.0,61.4273,61.5759,61.4185,61.4972,30733.0
2019-10-11 11:10:00,70.34,70.37,70.28,70.34,35812.0,61.4972,61.5234,61.4448,61.4972,35812.0
2019-10-11 11:20:00,70.35,70.47,70.34,70.4,30889.0,61.506,61.6109,61.4972,61.5497,30889.0
2019-10-11 11:30:00,70.41,70.56,70.4,70.52,29476.0,61.5584,61.6896,61.5497,61.6546,29476.0
2019-10-11 11:40:00,70.53,70.64,70.41,70.53,53429.0,61.6633,61.7595,61.5584,61.6633,53429.0
2019-10-11 11:50:00,70.52,70.52,70.41,70.48,20305.0,61.6546,61.6546,61.5584,61.6196,20305.0
2019-10-11 12:00:00,70.47,70.53,70.4,70.47,64900.0,61.6109,61.6633,61.5497,61.6109,64900.0
2019-10-11 12:10:00,70.46,70.48,70.32,70.33,35990.0,61.6021,61.6196,61.4797,61.4885,35990.0
2019-10-11 12:20:00,70.34,70.52,70.33,70.51,27908.0,61.4972,61.6546,61.4885,61.6458,27908.0
2019-10-11 12:30:00,70.51,70.58,70.31,70.52,46077.0,61.6458,61.707,61.471,61.6546,46077.0
2019-10-11 12:40:00,70.52,70.66,70.51,70.61,15515.0,61.6546,61.777,61.6458,61.7333,15515.0
2019-10-11 12:50:00,70.61,70.7,70.59,70.63,21646.0,61.7333,61.812,61.7158,61.7508,21646.0
2019-10-11 13:00:00,70.63,70.64,70.54,70.55,23359.0,61.7508,61.7595,61.6721,61.6808,23359.0
2019-10-11 13:10:00,70.55,70.57,70.5,70.54,22931.0,61.6808,61.6983,61.6371,61.6721,22931.0
2019-10-11 13:20:00,70.55,70.73,70.53,70.62,98958.0,61.6808,61.8382,61.6633,61.742,98958.0
2019-10-11 13:30:00,70.6,70.63,70.54,70.56,15804.0,61.7245,61.7508,61.6721,61.6896,15804.0
2019-10-11 13:40:00,70.57,70.66,70.55,70.64,14183.0,61.6983,61.777,61.6808,61.7595,14183.0
2019-10-11 13:50:00,70.65,70.74,70.63,70.72,20760.0,61.7682,61.8469,61.7508,61.8294,20760.0
2019-10-11 14:00:00,70.72,70.73,70.66,70.66,18896.0,61.8294,61.8382,61.777,61.777,18896.0
2019-10-11 14:10:00,70.65,70.65,70.56,70.65,20761.0,61.7682,61.7682,61.6896,61.7682,20761.0
2019-10-11 14:20:00,70.64,70.7,70.61,70.63,18476.0,61.7595,61.812,61.7333,61.7508,18476.0
2019-10-11 14:30:00,70.63,70.71,70.62,70.69,21482.0,61.7508,61.8207,61.742,61.8032,21482.0
2019-10-11 14:40:00,70.7,70.79,70.69,70.71,27324.0,61.812,61.8906,61.8032,61.8207,27324.0
2019-10-11 14:50:00,70.7,70.76,70.7,70.74,17254.0,61.812,61.8644,61.812,61.8469,17254.0
2019-10-11 15:00:00,70.74,70.86,70.73,70.83,25369.0,61.8469,61.9518,61.8382,61.9256,25369.0
2019-10-11 15:10:00,70.81,70.89,70.8,70.84,30960.0,61.9081,61.9781,61.8994,61.9344,30960.0
2019-10-11 15:20:00,70.83,70.86,70.78,70.84,32140.0,61.9256,61.9518,61.8819,61.9344,32140.0
2019-10-11 15:30:00,70.84,70.96,70.73,70.94,70426.0,61.9344,62.0393,61.8382,62.0218,70426.0
2019-10-11 15:40:00,70.94,70.95,70.55,70.6,72707.0,62.0218,62.0305,61.6808,61.7245,72707.0
2019-10-11 15:50:00,70.59,70.71,70.47,70.51,229200.0,61.7158,61.8207,61.6109,61.6458,229200.0
2019-10-14 09:30:00,70.61,70.79,70.16,70.23,80075.0,61.7333,61.8906,61.3398,61.401,80075.0
2019-10-14 09:40:00,70.23,70.26,70.06,70.12,30119.0,61.401,61.4273,61.2524,61.3049,30119.0
2019-10-14 09:50:00,70.1,70.11,69.96,70.02,37193.0,61.2874,61.2961,61.165,61.2174,37193.0
2019-10-14 10:00:00,70.03,70.2,70.01,70.16,33894.0,61.2262,61.3748,61.2087,61.3398,33894.0
2019-10-14 10:10:00,70.15,70.17,69.91,69.92,34936.0,61.3311,61.3486,61.1213,61.13,34936.0
2019-10-14 10:20:00,69.91,69.92,69.8,69.86,39290.0,61.1213,61.13,61.0251,61.0776,39290.0
2019-10-14 10:30:00,69.86,69.88,69.75,69.79,33841.0,61.0776,61.095,60.9814,61.0164,33841.0
2019-10-14 10:40:00,69.78,69.78,69.67,69.69,24991.0,61.0076,61.0076,60.9114,60.9289,24991.0
2019-10-14 10:50:00,69.7,69.72,69.61,69.61,65994.0,60.9377,60.9552,60.859,60.859,65994.0
2019-10-14 11:00:00,69.61,69.61,69.5,69.51,27138.0,60.859,60.859,60.7628,60.7716,27138.0
2019-10-14 11:10:00,69.51,69.62,69.45,69.62,22714.0,60.7716,60.8677,60.7191,60.8677,22714.0
2019-10-14 11:20:00,69.61,69.64,69.51,69.51,27891.0,60.859,60.8852,60.7716,60.7716,27891.0
2019-10-14 11:30:00,69.51,69.63,69.51,69.62,28065.0,60.7716,60.8765,60.7716,60.8677,28065.0
2019-10-14 11:40:00,69.62,69.62,69.54,69.61,31584.0,60.8677,60.8677,60.7978,60.859,31584.0
2019-10-14 11:50:00,69.61,69.62,69.51,69.51,30885.0,60.859,60.8677,60.7716,60.7716,30885.0
2019-10-14 12:00:00,69.51,69.59,69.49,69.59,27280.0,60.7716,60.8415,60.7541,60.8415,27280.0
2019-10-14 12:10:00,69.59,69.59,69.5,69.53,21255.0,60.8415,60.8415,60.7628,60.789,21255.0
2019-10-14 12:20:00,69.52,69.53,69.43,69.44,34511.0,60.7803,60.789,60.7016,60.7104,34511.0
2019-10-14 12:30:00,69.45,69.5,69.44,69.49,31049.0,60.7191,60.7628,60.7104,60.7541,31049.0
2019-10-14 12:40:00,69.48,69.51,69.45,69.45,40494.0,60.7453,60.7716,60.7191,60.7191,40494.0
2019-10-14 12:50:00,69.45,69.56,69.44,69.47,78831.0,60.7191,60.8153,60.7104,60.7366,78831.0
2019-10-14 13:00:00,69.47,69.49,69.44,69.47,20323.0,60.7366,60.7541,60.7104,60.7366,20323.0
2019-10-14 13:10:00,69.46,69.5,69.45,69.49,21533.0,60.7278,60.7628,60.7191,60.7541,21533.0
2019-10-14 13:20:00,69.49,69.5,69.44,69.46,30522.0,60.7541,60.7628,60.7104,60.7278,30522.0
2019-10-14 13:30:00,69.45,69.46,69.38,69.41,26624.0,60.7191,60.7278,60.6579,60.6841,26624.0
2019-10-14 13:40:00,69.42,69.51,69.41,69.5,26519.0,60.6929,60.7716,60.6841,60.7628,26519.0
2019-10-14 13:50:00,69.51,69.56,69.5,69.55,19899.0,60.7716,60.8153,60.7628,60.8065,19899.0
2019-10-14 14:00:00,69.55,69.58,69.51,69.52,27638.0,60.8065,60.8328,60.7716,60.7803,27638.0
2019-10-14 14:10:00,69.52,69.59,69.51,69.56,27976.0,60.7803,60.8415,60.7716,60.8153,27976.0
2019-10-14 14:20:00,69.56,69.61,69.56,69.58,17436.0,60.8153,60.859,60.8153,60.8328,17436.0
2019-10-14 14:30:00,69.58,69.58,69.54,69.54,16110.0,60.8328,60.8328,60.7978,60.7978,16110.0
2019-10-14 14:40:00,69.54,69.55,69.47,69.5,36319.0,60.7978,60.8065,60.7366,60.7628,36319.0
2019-10-14 14:50:00,69.51,69.53,69.47,69.49,26887.0,60.7716,60.789,60.7366,60.7541,26887.0
2019-10-14 15:00:00,69.48,69.51,69.46,69.48,48163.0,60.7453,60.7716,60.7278,60.7453,48163.0
2019-10-14 15:10:00,69.48,69.52,69.45,69.47,79096.0,60.7453,60.7803,60.7191,60.7366,79096.0
2019-10-14 15:20:00,69.47,69.54,69.44,69.47,80195.0,60.7366,60.7978,60.7104,60.7366,80195.0
2019-10-14 15:30:00,69.47,69.48,69.36,69.46,102014.0,60.7366,60.7453,60.6404,60.7278,102014.0
2019-10-14 15:40:00,69.47,69.51,69.43,69.48,81920.0,60.7366,60.7716,60.7016,60.7453,81920.0
2019-10-14 15:50:00,69.49,69.56,69.4,69.4,307172.0,60.7541,60.8153,60.6754,60.6754,307172.0
2019-10-15 09:30:00,69.43,69.52,68.86,68.92,195926.0,60.7016,60.7803,60.2033,60.2557,195926.0
2019-10-15 09:40:00,68.92,69.22,68.91,69.11,62890.0,60.2557,60.518,60.247,60.4218,62890.0
2019-10-15 09:50:00,69.11,69.25,69.11,69.19,68926.0,60.4218,60.5442,60.4218,60.4918,68926.0
2019-10-15 10:00:00,69.19,69.28,69.1,69.12,41770.0,60.4918,60.5705,60.4131,60.4306,41770.0
2019-10-15 10:10:00,69.12,69.16,69.04,69.06,36325.0,60.4306,60.4656,60.3606,60.3781,36325.0
2019-10-15 10:20:00,69.06,69.07,68.87,69.01,90846.0,60.3781,60.3869,60.212,60.3344,90846.0
2019-10-15 10:30:00,69.01,69.07,68.91,68.92,48387.0,60.3344,60.3869,60.247,60.2557,48387.0
2019-10-15 10:40:00,68.93,69.05,68.92,69.0,33954.0,60.2645,60.3694,60.2557,60.3257,33954.0
2019-10-15 10:50:00,69.02,69.02,68.87,68.93,36985.0,60.3432,60.3432,60.212,60.2645,36985.0
2019-10-15 11:00:00,68.92,68.95,68.79,68.8,51237.0,60.2557,60.282,60.1421,60.1508,51237.0
2019-10-15 11:10:00,68.79,68.8,68.47,68.48,103735.0,60.1421,60.1508,59.8623,59.871,103735.0
2019-10-15 11:20:00,68.48,68.54,68.28,68.43,163820.0,59.871,59.9235,59.6962,59.8273,163820.0
2019-10-15 11:30:00,68.42,68.42,68.23,68.26,89582.0,59.8186,59.8186,59.6525,59.6787,89582.0
2019-10-15 11:40:00,68.27,68.36,68.26,68.31,63284.0,59.6874,59.7661,59.6787,59.7224,63284.0
2019-10-15 11:50:00,68.31,68.49,68.31,68.47,56417.0,59.7224,59.8798,59.7224,59.8623,56417.0
2019-10-15 12:00:00,68.47,68.5,68.34,68.38,182779.0,59.8623,59.8885,59.7486,59.7836,182779.0
2019-10-15 12:10:00,68.38,68.56,68.37,68.52,97553.0,59.7836,59.941,59.7749,59.906,97553.0
2019-10-15 12:20:00,68.51,68.53,68.48,68.51,96878.0,59.8973,59.9148,59.871,59.8973,96878.0
2019-10-15 12:30:00,68.51,68.62,68.5,68.62,107995.0,59.8973,59.9934,59.8885,59.9934,107995.0
2019-10-15 12:40:00,68.61,68.73,68.61,68.69,58100.0,59.9847,60.0896,59.9847,60.0546,58100.0
2019-10-15 12:50:00,68.68,68.79,68.58,68.78,43570.0,60.0459,60.1421,59.9585,60.1333,43570.0
2019-10-15 13:00:00,68.79,68.83,68.73,68.73,106182.0,60.1421,60.177,60.0896,60.0896,106182.0
2019-10-15 13:10:00,68.73,68.82,68.68,68.68,49982.0,60.0896,60.1683,60.0459,60.0459,49982.0
2019-10-15 13:20:00,68.67,68.68,68.56,68.56,55880.0,60.0372,60.0459,59.941,59.941,55880.0
2019-10-15 13:30:00,68.56,68.63,68.56,68.59,31461.0,59.941,60.0022,59.941,59.9672,31461.0
2019-10-15 13:40:00,68.6,68.66,68.57,68.57,35505.0,59.976,60.0284,59.9497,59.9497,35505.0
2019-10-15 13:50:00,68.58,68.62,68.55,68.6,57588.0,59.9585,59.9934,59.9322,59.976,57588.0
2019-10-15 14:00:00,68.61,68.65,68.58,68.61,64078.0,59.9847,60.0197,59.9585,59.9847,64078.0
2019-10-15 14:10:00,68.61,68.65,68.57,68.61,50507.0,59.9847,60.0197,59.9497,59.9847,50507.0
2019-10-15 14:20:00,68.61,68.71,68.6,68.62,48290.0,59.9847,60.0721,59.976,59.9934,48290.0
2019-10-15 14:30:00,68.63,68.68,68.58,68.66,64510.0,60.0022,60.0459,59.9585,60.0284,64510.0
2019-10-15 14:40:00,68.66,68.68,68.56,68.57,52222.0,60.0284,60.0459,59.941,59.9497,52222.0
2019-10-15 14:50:00,68.56,68.61,68.54,68.56,61928.0,59.941,59.9847,59.9235,59.941,61928.0
2019-10-15 15:00:00,68.56,68.6,68.51,68.55,94160.0,59.941,59.976,59.8973,59.9322,94160.0
2019-10-15 15:10:00,68.55,68.58,68.53,68.56,47468.0,59.9322,59.9585,59.9148,59.941,47468.0
2019-10-15 15:20:00,68.56,68.57,68.5,68.56,104682.0,59.941,59.9497,59.8885,59.941,104682.0
2019-10-15 15:30:00,68.57,68.58,68.48,68.48,173507.0,59.9497,59.9585,59.871,59.871,173507.0
2019-10-15 15:40:00,68.48,68.48,68.33,68.34,129210.0,59.871,59.871,59.7399,59.7486,129210.0
2019-10-15 15:50:00,68.35,68.48,68.31,68.42,404911.0,59.7574,59.871,59.7224,59.8186,404911.0
2019-10-16 09:30:00,68.38,68.38,67.77,67.82,133742.0,59.7836,59.7836,59.2503,59.294,133742.0
2019-10-16 09:40:00,67.81,67.85,67.67,67.7,89828.0,59.2853,59.3202,59.1629,59.1891,89828.0
2019-10-16 09:50:00,67.7,67.85,67.68,67.84,89337.0,59.1891,59.3202,59.1716,59.3115,89337.0
2019-10-16 10:00:00,67.84,67.84,67.5,67.55,126219.0,59.3115,59.3115,59.0142,59.058,126219.0
2019-10-16 10:10:00,67.54,67.55,67.37,67.44,109003.0,59.0492,59.058,58.9006,58.9618,109003.0
2019-10-16 10:20:00,67.43,67.67,67.41,67.62,80773.0,58.953,59.1629,58.9356,59.1192,80773.0
2019-10-16 10:30:00,67.62,67.79,67.58,67.77,43975.0,59.1192,59.2678,59.0842,59.2503,43975.0
2019-10-16 10:40:00,67.77,67.96,67.73,67.96,65077.0,59.2503,59.4164,59.2153,59.4164,65077.0
2019-10-16 10:50:00,67.95,68.09,67.93,67.94,60931.0,59.4077,59.5301,59.3902,59.3989,60931.0
2019-10-16 11:00:00,67.95,68.03,67.93,67.98,71330.0,59.4077,59.4776,59.3902,59.4339,71330.0
2019-10-16 11:10:00,67.99,68.05,67.94,67.97,75576.0,59.4426,59.4951,59.3989,59.4252,75576.0
2019-10-16 11:20:00,67.97,68.05,67.93,68.03,55751.0,59.4252,59.4951,59.3902,59.4776,55751.0
2019-10-16 11:30:00,68.04,68.08,67.97,68.05,38924.0,59.4864,59.5213,59.4252,59.4951,38924.0
2019-10-16 11:40:00,68.05,68.08,67.99,68.08,50929.0,59.4951,59.5213,59.4426,59.5213,50929.0
2019-10-16 11:50:00,68.08,68.11,67.95,67.96,37252.0,59.5213,59.5476,59.4077,59.4164,37252.0
2019-10-16 12:00:00,67.97,68.09,67.97,68.06,42611.0,59.4252,59.5301,59.4252,59.5038,42611.0
2019-10-16 12:10:00,68.06,68.11,68.04,68.09,30479.0,59.5038,59.5476,59.4864,59.5301,30479.0
2019-10-16 12:20:00,68.09,68.16,68.09,68.11,39227.0,59.5301,59.5913,59.5301,59.5476,39227.0
2019-10-16 12:30:00,68.12,68.15,68.1,68.1,38548.0,59.5563,59.5825,59.5388,59.5388,38548.0
2019-10-16 12:40:00,68.09,68.16,68.08,68.09,53128.0,59.5301,59.5913,59.5213,59.5301,53128.0
2019-10-16 12:50:00,68.09,68.24,68.06,68.23,58720.0,59.5301,59.6612,59.5038,59.6525,58720.0
2019-10-16 13:00:00,68.23,68.26,68.13,68.13,47184.0,59.6525,59.6787,59.565,59.565,47184.0
2019-10-16 13:10:00,68.13,68.14,68.05,68.07,34813.0,59.565,59.5738,59.4951,59.5126,34813.0
2019-10-16 13:20:00,68.08,68.11,68.07,68.1,26924.0,59.5213,59.5476,59.5126,59.5388,26924.0
2019-10-16 13:30:00,68.11,68.17,68.1,68.15,36244.0,59.5476,59.6,59.5388,59.5825,36244.0
2019-10-16 13:40:00,68.14,68.18,68.05,68.06,38914.0,59.5738,59.6088,59.4951,59.5038,38914.0
2019-10-16 13:50:00,68.06,68.08,67.96,67.97,44981.0,59.5038,59.5213,59.4164,59.4252,44981.0
2019-10-16 14:00:00,67.98,68.0,67.95,67.99,32936.0,59.4339,59.4514,59.4077,59.4426,32936.0
2019-10-16 14:10:00,68.0,68.01,67.96,67.99,39059.0,59.4514,59.4601,59.4164,59.4426,39059.0
2019-10-16 14:20:00,67.99,67.99,67.94,67.98,28141.0,59.4426,59.4426,59.3989,59.4339,28141.0
2019-10-16 14:30:00,67.98,68.08,67.97,68.06,34319.0,59.4339,59.5213,59.4252,59.5038,34319.0
2019-10-16 14:40:00,68.06,68.06,68.01,68.03,66401.0,59.5038,59.5038,59.4601,59.4776,66401.0
2019-10-16 14:50:00,68.03,68.11,68.03,68.06,34389.0,59.4776,59.5476,59.4776,59.5038,34389.0
2019-10-16 15:00:00,68.06,68.07,67.96,67.97,64448.0,59.5038,59.5126,59.4164,59.4252,64448.0
2019-10-16 15:10:00,67.96,68.0,67.9,67.96,87726.0,59.4164,59.4514,59.364,59.4164,87726.0
2019-10-16 15:20:00,67.96,67.98,67.91,67.93,61466.0,59.4164,59.4339,59.3727,59.3902,61466.0
2019-10-16 15:30:00,67.93,67.96,67.89,67.91,109365.0,59.3902,59.4164,59.3552,59.3727,109365.0
2019-10-16 15:40:00,67.91,67.91,67.79,67.83,281430.0,59.3727,59.3727,59.2678,59.3028,281430.0
2019-10-16 15:50:00,67.84,67.94,67.79,67.87,522184.0,59.3115,59.3989,59.2678,59.3377,522184.0
2019-10-17 09:30:00,68.16,68.61,68.16,68.59,100689.0,59.5913,59.9847,59.5913,59.9672,100689.0
2019-10-17 09:40:00,68.58,68.65,68.44,68.46,80876.0,59.9585,60.0197,59.8361,59.8536,80876.0
2019-10-17 09:50:00,68.45,68.48,68.35,68.42,38751.0,59.8448,59.871,59.7574,59.8186,38751.0
2019-10-17 10:00:00,68.41,68.41,68.31,68.36,36707.0,59.8098,59.8098,59.7224,59.7661,36707.0
2019-10-17 10:10:00,68.35,68.43,68.29,68.34,29411.0,59.7574,59.8273,59.7049,59.7486,29411.0
2019-10-17 10:20:00,68.34,68.35,68.25,68.33,36619.0,59.7486,59.7574,59.67,59.7399,36619.0
2019-10-17 10:30:00,68.33,68.45,68.32,68.44,23437.0,59.7399,59.8448,59.7312,59.8361,23437.0
2019-10-17 10:40:00,68.44,68.51,68.41,68.44,46496.0,59.8361,59.8973,59.8098,59.8361,46496.0
2019-10-17 10:50:00,68.42,68.42,68.18,68.19,43639.0,59.8186,59.8186,59.6088,59.6175,43639.0
2019-10-17 11:00:00,68.19,68.19,68.04,68.05,85619.0,59.6175,59.6175,59.4864,59.4951,85619.0
2019-10-17 11:10:00,68.05,68.06,67.89,67.91,55970.0,59.4951,59.5038,59.3552,59.3727,55970.0
2019-10-17 11:20:00,67.91,68.08,67.88,68.06,64876.0,59.3727,59.5213,59.3465,59.5038,64876.0
2019-10-17 11:30:00,68.06,68.28,68.06,68.28,30274.0,59.5038,59.6962,59.5038,59.6962,30274.0
2019-10-17 11:40:00,68.27,68.32,68.23,68.3,32263.0,59.6874,59.7312,59.6525,59.7137,32263.0
2019-10-17 11:50:00,68.3,68.3,68.2,68.23,22927.0,59.7137,59.7137,59.6262,59.6525,22927.0
2019-10-17 12:00:00,68.24,68.24,68.17,68.24,24961.0,59.6612,59.6612,59.6,59.6612,24961.0
2019-10-17 12:10:00,68.23,68.25,68.19,68.24,20496.0,59.6525,59.67,59.6175,59.6612,20496.0
2019-10-17 12:20:00,68.25,68.32,68.23,68.31,18100.0,59.67,59.7312,59.6525,59.7224,18100.0
2019-10-17 12:30:00,68.31,68.41,68.3,68.41,35558.0,59.7224,59.8098,59.7137,59.8098,35558.0
2019-10-17 12:40:00,68.41,68.43,68.37,68.41,21558.0,59.8098,59.8273,59.7749,59.8098,21558.0
2019-10-17 12:50:00,68.41,68.49,68.4,68.44,41201.0,59.8098,59.8798,59.8011,59.8361,41201.0
2019-10-17 13:00:00,68.45,68.46,68.4,68.4,19837.0,59.8448,59.8536,59.8011,59.8011,19837.0
2019-10-17 13:10:00,68.41,68.46,68.38,68.42,16372.0,59.8098,59.8536,59.7836,59.8186,16372.0
2019-10-17 13:20:00,68.42,68.45,68.39,68.41,55309.0,59.8186,59.8448,59.7924,59.8098,55309.0
2019-10-17 13:30:00,68.41,68.49,68.37,68.49,43063.0,59.8098,59.8798,59.7749,59.8798,43063.0
2019-10-17 13:40:00,68.48,68.5,68.43,68.45,126332.0,59.871,59.8885,59.8273,59.8448,126332.0
2019-10-17 13:50:00,68.46,68.46,68.32,68.33,91312.0,59.8536,59.8536,59.7312,59.7399,91312.0
2019-10-17 14:00:00,68.33,68.37,68.24,68.32,65246.0,59.7399,59.7749,59.6612,59.7312,65246.0
2019-10-17 14:10:00,68.31,68.37,68.29,68.36,61262.0,59.7224,59.7749,59.7049,59.7661,61262.0
2019-10-17 14:20:00,68.36,68.36,68.3,68.33,38451.0,59.7661,59.7661,59.7137,59.7399,38451.0
2019-10-17 14:30:00,68.32,68.38,68.31,68.32,28042.0,59.7312,59.7836,59.7224,59.7312,28042.0
2019-10-17 14:40:00,68.33,68.35,68.3,68.3,17338.0,59.7399,59.7574,59.7137,59.7137,17338.0
2019-10-17 14:50:00,68.31,68.34,68.28,68.28,32953.0,59.7224,59.7486,59.6962,59.6962,32953.0
2019-10-17 15:00:00,68.28,68.3,68.17,68.17,41458.0,59.6962,59.7137,59.6,59.6,41458.0
2019-10-17 15:10:00,68.17,68.24,68.15,68.19,73067.0,59.6,59.6612,59.5825,59.6175,73067.0
2019-10-17 15:20:00,68.19,68.22,68.11,68.13,109377.0,59.6175,59.6437,59.5476,59.565,109377.0
2019-10-17 15:30:00,68.13,68.17,68.1,68.15,103611.0,59.565,59.6,59.5388,59.5825,103611.0
2019-10-17 15:40:00,68.15,68.19,68.06,68.07,100479.0,59.5825,59.6175,59.5038,59.5126,100479.0
2019-10-17 15:50:00,68.07,68.11,67.99,68.1,280340.0,59.5126,59.5476,59.4426,59.5388,280340.0
2019-10-18 09:30:00,68.01,68.12,67.72,67.73,437934.0,59.4601,59.5563,59.2066,59.2153,437934.0
2019-10-18 09:40:00,67.72,67.87,67.72,67.82,66447.0,59.2066,59.3377,59.2066,59.294,66447.0
2019-10-18 09:50:00,67.82,67.84,67.62,67.7,92437.0,59.294,59.3115,59.1192,59.1891,92437.0
2019-10-18 10:00:00,67.69,67.75,67.6,67.74,97070.0,59.1804,59.2328,59.1017,59.2241,97070.0
2019-10-18 10:10:00,67.74,67.84,67.7,67.81,76920.0,59.2241,59.3115,59.1891,59.2853,76920.0
2019-10-18 10:20:00,67.81,67.81,67.66,67.7,82418.0,59.2853,59.2853,59.1541,59.1891,82418.0
2019-10-18 10:30:00,67.7,67.74,67.54,67.59,69730.0,59.1891,59.2241,59.0492,59.0929,69730.0
2019-10-18 10:40:00,67.59,67.6,67.47,67.6,139219.0,59.0929,59.1017,58.988,59.1017,139219.0
2019-10-18 10:50:00,67.59,67.71,67.59,67.66,83762.0,59.0929,59.1978,59.0929,59.1541,83762.0
2019-10-18 11:00:00,67.65,67.79,67.6,67.65,156995.0,59.1454,59.2678,59.1017,59.1454,156995.0
2019-10-18 11:10:00,67.64,67.75,67.58,67.66,65952.0,59.1366,59.2328,59.0842,59.1541,65952.0
2019-10-18 11:20:00,67.66,67.72,67.6,67.66,131831.0,59.1541,59.2066,59.1017,59.1541,131831.0
2019-10-18 11:30:00,67.66,67.77,67.65,67.77,36821.0,59.1541,59.2503,59.1454,59.2503,36821.0
2019-10-18 11:40:00,67.77,67.87,67.76,67.86,36433.0,59.2503,59.3377,59.2416,59.329,36433.0
2019-10-18 11:50:00,67.85,67.92,67.81,67.91,61348.0,59.3202,59.3814,59.2853,59.3727,61348.0
2019-10-18 12:00:00,67.89,67.9,67.8,67.84,32510.0,59.3552,59.364,59.2765,59.3115,32510.0
2019-10-18 12:10:00,67.84,67.9,67.81,67.83,24747.0,59.3115,59.364,59.2853,59.3028,24747.0
2019-10-18 12:20:00,67.83,67.88,67.79,67.87,39225.0,59.3028,59.3465,59.2678,59.3377,39225.0
2019-10-18 12:30:00,67.87,68.07,67.86,68.02,23178.0,59.3377,59.5126,59.329,59.4689,23178.0
2019-10-18 12:40:00,68.02,68.06,67.87,67.87,26387.0,59.4689,59.5038,59.3377,59.3377,26387.0
2019-10-18 12:50:00,67.88,67.88,67.82,67.82,21220.0,59.3465,59.3465,59.294,59.294,21220.0
2019-10-18 13:00:00,67.82,67.82,67.74,67.78,24564.0,59.294,59.294,59.2241,59.259,24564.0
2019-10-18 13:10:00,67.78,67.83,67.75,67.83,35866.0,59.259,59.3028,59.2328,59.3028,35866.0
2019-10-18 13:20:00,67.83,67.89,67.8,67.89,14691.0,59.3028,59.3552,59.2765,59.3552,14691.0
2019-10-18 13:30:00,67.89,67.92,67.87,67.91,24683.0,59.3552,59.3814,59.3377,59.3727,24683.0
2019-10-18 13:40:00,67.9,67.93,67.86,67.91,20965.0,59.364,59.3902,59.329,59.3727,20965.0
2019-10-18 13:50:00,67.9,68.01,67.89,68.01,22120.0,59.364,59.4601,59.3552,59.4601,22120.0
2019-10-18 14:00:00,68.0,68.01,67.96,67.97,21399.0,59.4514,59.4601,59.4164,59.4252,21399.0
2019-10-18 14:10:00,67.97,68.05,67.96,68.05,30410.0,59.4252,59.4951,59.4164,59.4951,30410.0
2019-10-18 14:20:00,68.05,68.16,68.05,68.14,33547.0,59.4951,59.5913,59.4951,59.5738,33547.0
2019-10-18 14:30:00,68.15,68.17,68.11,68.17,59118.0,59.5825,59.6,59.5476,59.6,59118.0
2019-10-18 14:40:00,68.17,68.22,68.14,68.21,34005.0,59.6,59.6437,59.5738,59.635,34005.0
2019-10-18 14:50:00,68.22,68.27,68.19,68.23,50290.0,59.6437,59.6874,59.6175,59.6525,50290.0
2019-10-18 15:00:00,68.24,68.29,68.22,68.23,36113.0,59.6612,59.7049,59.6437,59.6525,36113.0
2019-10-18 15:10:00,68.23,68.28,68.21,68.27,44638.0,59.6525,59.6962,59.635,59.6874,44638.0
2019-10-18 15:20:00,68.26,68.27,68.11,68.11,79625.0,59.6787,59.6874,59.5476,59.5476,79625.0
2019-10-18 15:30:00,68.11,68.15,68.06,68.15,71284.0,59.5476,59.5825,59.5038,59.5825,71284.0
2019-10-18 15:40:00,68.15,68.15,68.03,68.06,71684.0,59.5825,59.5825,59.4776,59.5038,71684.0
2019-10-18 15:50:00,68.05,68.09,67.99,68.02,266832.0,59.4951,59.5301,59.4426,59.4689,266832.0
2019-10-21 09:30:00,68.0,68.12,67.85,68.05,105616.0,59.4514,59.5563,59.3202,59.4951,105616.0
2019-10-21 09:40:00,68.06,68.17,68.0,68.16,39553.0,59.5038,59.6,59.4514,59.5913,39553.0
2019-10-21 09:50:00,68.15,68.17,68.01,68.11,31339.0,59.5825,59.6,59.4601,59.5476,31339.0
2019-10-21 10:00:00,68.12,68.22,68.09,68.21,40578.0,59.5563,59.6437,59.5301,59.635,40578.0
2019-10-21 10:10:00,68.23,68.27,68.18,68.25,70077.0,59.6525,59.6874,59.6088,59.67,70077.0
2019-10-21 10:20:00,68.26,68.33,68.24,68.28,38250.0,59.6787,59.7399,59.6612,59.6962,38250.0
2019-10-21 10:30:00,68.28,68.31,68.26,68.29,33298.0,59.6962,59.7224,59.6787,59.7049,33298.0
2019-10-21 10:40:00,68.27,68.38,68.27,68.33,27117.0,59.6874,59.7836,59.6874,59.7399,27117.0
2019-10-21 10:50:00,68.33,68.34,68.18,68.24,51931.0,59.7399,59.7486,59.6088,59.6612,51931.0
2019-10-21 11:00:00,68.23,68.24,68.12,68.13,18830.0,59.6525,59.6612,59.5563,59.565,18830.0
2019-10-21 11:10:00,68.13,68.19,68.13,68.17,37518.0,59.565,59.6175,59.565,59.6,37518.0
2019-10-21 11:20:00,68.17,68.17,68.06,68.14,35401.0,59.6,59.6,59.5038,59.5738,35401.0
2019-10-21 11:30:00,68.14,68.18,68.09,68.17,37305.0,59.5738,59.6088,59.5301,59.6,37305.0
2019-10-21 11:40:00,68.17,68.21,68.13,68.14,39448.0,59.6,59.635,59.565,59.5738,39448.0
2019-10-21 11:50:00,68.13,68.15,68.06,68.06,28847.0,59.565,59.5825,59.5038,59.5038,28847.0
2019-10-21 12:00:00,68.06,68.07,67.98,67.98,29248.0,59.5038,59.5126,59.4339,59.4339,29248.0
2019-10-21 12:10:00,67.98,68.03,67.98,68.0,54624.0,59.4339,59.4776,59.4339,59.4514,54624.0
2019-10-21 12:20:00,67.99,68.11,67.98,68.11,42320.0,59.4426,59.5476,59.4339,59.5476,42320.0
2019-10-21 12:30:00,68.11,68.13,68.04,68.05,27545.0,59.5476,59.565,59.4864,59.4951,27545.0
2019-10-21 12:40:00,68.04,68.07,67.97,68.01,33739.0,59.4864,59.5126,59.4252,59.4601,33739.0
2019-10-21 12:50:00,68.01,68.06,68.0,68.01,22475.0,59.4601,59.5038,59.4514,59.4601,22475.0
2019-10-21 13:00:00,68.01,68.02,67.96,67.97,15259.0,59.4601,59.4689,59.4164,59.4252,15259.0
2019-10-21 13:10:00,67.97,68.01,67.92,68.01,28964.0,59.4252,59.4601,59.3814,59.4601,28964.0
2019-10-21 13:20:00,68.01,68.02,67.93,67.95,28707.0,59.4601,59.4689,59.3902,59.4077,28707.0
2019-10-21 13:30:00,67.95,67.96,67.87,67.9,12364.0,59.4077,59.4164,59.3377,59.364,12364.0
2019-10-21 13:40:00,67.9,67.93,67.88,67.92,19758.0,59.364,59.3902,59.3465,59.3814,19758.0
2019-10-21 13:50:00,67.92,67.92,67.88,67.89,18098.0,59.3814,59.3814,59.3465,59.3552,18098.0
2019-10-21 14:00:00,67.89,68.01,67.88,68.01,18909.0,59.3552,59.4601,59.3465,59.4601,18909.0
2019-10-21 14:10:00,68.01,68.01,67.95,67.95,21605.0,59.4601,59.4601,59.4077,59.4077,21605.0
2019-10-21 14:20:00,67.95,67.96,67.87,67.89,36730.0,59.4077,59.4164,59.3377,59.3552,36730.0
2019-10-21 14:30:00,67.89,67.94,67.86,67.9,44550.0,59.3552,59.3989,59.329,59.364,44550.0
2019-10-21 14:40:00,67.91,67.98,67.9,67.93,31180.0,59.3727,59.4339,59.364,59.3902,31180.0
2019-10-21 14:50:00,67.92,68.03,67.91,68.01,37099.0,59.3814,59.4776,59.3727,59.4601,37099.0
2019-10-21 15:00:00,68.01,68.07,67.99,68.05,42152.0,59.4601,59.5126,59.4426,59.4951,42152.0
2019-10-21 15:10:00,68.05,68.08,68.04,68.05,21584.0,59.4951,59.5213,59.4864,59.4951,21584.0
2019-10-21 15:20:00,68.06,68.08,68.01,68.05,34854.0,59.5038,59.5213,59.4601,59.4951,34854.0
2019-10-21 15:30:00,68.05,68.09,68.04,68.07,40804.0,59.4951,59.5301,59.4864,59.5126,40804.0
2019-10-21 15:40:00,68.07,68.2,68.07,68.19,82259.0,59.5126,59.6262,59.5126,59.6175,82259.0
2019-10-21 15:50:00,68.19,68.32,68.17,68.29,231646.0,59.6175,59.7312,59.6,59.7049,231646.0
2019-10-22 09:30:00,68.55,68.6,67.85,68.09,209064.0,60.3165,60.3605,59.7006,59.9118,209064.0
2019-10-22 09:40:00,68.08,68.33,68.05,68.3,80821.0,59.903,60.123,59.8766,60.0966,80821.0
2019-10-22 09:50:00,68.3,68.35,68.14,68.18,89547.0,60.0966,60.1406,59.9558,59.991,89547.0
2019-10-22 10:00:00,68.17,68.2,67.82,67.84,35590.0,59.9822,60.0086,59.6742,59.6918,35590.0
2019-10-22 10:10:00,67.84,67.85,67.36,67.44,75025.0,59.6918,59.7006,59.2695,59.3399,75025.0
2019-10-22 10:20:00,67.44,67.67,67.37,67.59,44164.0,59.3399,59.5422,59.2783,59.4718,44164.0
2019-10-22 10:30:00,67.6,67.6,67.37,67.38,52891.0,59.4806,59.4806,59.2783,59.2871,52891.0
2019-10-22 10:40:00,67.38,67.61,67.36,67.58,42119.0,59.2871,59.4894,59.2695,59.463,42119.0
2019-10-22 10:50:00,67.59,67.72,67.59,67.66,38987.0,59.4718,59.5862,59.4718,59.5334,38987.0
2019-10-22 11:00:00,67.67,67.8,67.58,67.79,36136.0,59.5422,59.6566,59.463,59.6478,36136.0
2019-10-22 11:10:00,67.8,67.83,67.65,67.7,43725.0,59.6566,59.683,59.5246,59.5686,43725.0
2019-10-22 11:20:00,67.69,67.84,67.68,67.75,42852.0,59.5598,59.6918,59.551,59.6126,42852.0
2019-10-22 11:30:00,67.76,67.91,67.74,67.89,41451.0,59.6214,59.7534,59.6038,59.7358,41451.0
2019-10-22 11:40:00,67.87,67.87,67.82,67.84,24430.0,59.7182,59.7182,59.6742,59.6918,24430.0
2019-10-22 11:50:00,67.83,67.86,67.74,67.81,39160.0,59.683,59.7094,59.6038,59.6654,39160.0
2019-10-22 12:00:00,67.81,67.87,67.75,67.77,44591.0,59.6654,59.7182,59.6126,59.6302,44591.0
2019-10-22 12:10:00,67.76,67.77,67.67,67.69,22743.0,59.6214,59.6302,59.5422,59.5598,22743.0
2019-10-22 12:20:00,67.69,67.72,67.57,67.58,31280.0,59.5598,59.5862,59.4542,59.463,31280.0
2019-10-22 12:30:00,67.57,67.66,67.54,67.64,27805.0,59.4542,59.5334,59.4278,59.5158,27805.0
2019-10-22 12:40:00,67.64,67.68,67.58,67.66,16286.0,59.5158,59.551,59.463,59.5334,16286.0
2019-10-22 12:50:00,67.66,67.73,67.64,67.69,34735.0,59.5334,59.595,59.5158,59.5598,34735.0
2019-10-22 13:00:00,67.7,67.77,67.62,67.63,19864.0,59.5686,59.6302,59.4982,59.507,19864.0
2019-10-22 13:10:00,67.64,67.71,67.62,67.66,17524.0,59.5158,59.5774,59.4982,59.5334,17524.0
2019-10-22 13:20:00,67.67,67.71,67.63,67.65,25960.0,59.5422,59.5774,59.507,59.5246,25960.0
2019-10-22 13:30:00,67.66,67.68,67.62,67.68,22316.0,59.5334,59.551,59.4982,59.551,22316.0
2019-10-22 13:40:00,67.68,67.74,67.67,67.68,22291.0,59.551,59.6038,59.5422,59.551,22291.0
2019-10-22 13:50:00,67.68,67.7,67.61,67.61,35107.0,59.551,59.5686,59.4894,59.4894,35107.0
2019-10-22 14:00:00,67.62,67.66,67.55,67.65,30436.0,59.4982,59.5334,59.4366,59.5246,30436.0
2019-10-22 14:10:00,67.64,67.66,67.5,67.51,31459.0,59.5158,59.5334,59.3926,59.4014,31459.0
2019-10-22 14:20:00,67.53,67.55,67.47,67.54,30911.0,59.419,59.4366,59.3663,59.4278,30911.0
2019-10-22 14:30:00,67.54,67.54,67.45,67.48,38631.0,59.4278,59.4278,59.3487,59.3751,38631.0
2019-10-22 14:40:00,67.49,67.5,67.41,67.44,31159.0,59.3838,59.3926,59.3135,59.3399,31159.0
2019-10-22 14:50:00,67.43,67.44,67.23,67.23,176803.0,59.3311,59.3399,59.1551,59.1551,176803.0
2019-10-22 15:00:00,67.24,67.28,67.11,67.24,113394.0,59.1639,59.1991,59.0495,59.1639,113394.0
2019-10-22 15:10:00,67.25,67.25,67.08,67.13,102873.0,59.1727,59.1727,59.0231,59.0671,102873.0
2019-10-22 15:20:00,67.12,67.26,67.07,67.26,105261.0,59.0583,59.1815,59.0143,59.1815,105261.0
2019-10-22 15:30:00,67.27,67.27,67.13,67.15,112445.0,59.1903,59.1903,59.0671,59.0847,112445.0
2019-10-22 15:40:00,67.14,67.17,67.0,67.09,176511.0,59.0759,59.1023,58.9527,59.0319,176511.0
2019-10-22 15:50:00,67.09,67.13,66.97,67.07,514990.0,59.0319,59.0671,58.9263,59.0143,514990.0
2019-10-23 09:30:00,66.82,67.56,66.8,67.35,144247.0,58.7943,59.4454,58.7767,59.2607,144247.0
2019-10-23 09:40:00,67.32,67.49,67.18,67.49,31039.0,59.2343,59.3838,59.1111,59.3838,31039.0
2019-10-23 09:50:00,67.46,67.63,67.44,67.63,51240.0,59.3575,59.507,59.3399,59.507,51240.0
2019-10-23 10:00:00,67.61,67.68,67.54,67.59,26222.0,59.4894,59.551,59.4278,59.4718,26222.0
2019-10-23 10:10:00,67.59,67.7,67.56,67.67,29955.0,59.4718,59.5686,59.4454,59.5422,29955.0
2019-10-23 10:20:00,67.65,67.65,67.47,67.51,31657.0,59.5246,59.5246,59.3663,59.4014,31657.0
2019-10-23 10:30:00,67.5,67.51,67.41,67.41,26329.0,59.3926,59.4014,59.3135,59.3135,26329.0
2019-10-23 10:40:00,67.42,67.43,67.32,67.35,31665.0,59.3223,59.3311,59.2343,59.2607,31665.0
2019-10-23 10:50:00,67.36,67.42,67.32,67.36,37237.0,59.2695,59.3223,59.2343,59.2695,37237.0
2019-10-23 11:00:00,67.36,67.39,67.26,67.27,32742.0,59.2695,59.2959,59.1815,59.1903,32742.0
2019-10-23 11:10:00,67.27,67.31,67.23,67.25,25539.0,59.1903,59.2255,59.1551,59.1727,25539.0
2019-10-23 11:20:00,67.25,67.31,67.23,67.25,37006.0,59.1727,59.2255,59.1551,59.1727,37006.0
2019-10-23 11:30:00,67.26,67.29,67.22,67.26,24559.0,59.1815,59.2079,59.1463,59.1815,24559.0
2019-10-23 11:40:00,67.25,67.27,67.17,67.18,28077.0,59.1727,59.1903,59.1023,59.1111,28077.0
2019-10-23 11:50:00,67.17,67.23,67.16,67.22,41400.0,59.1023,59.1551,59.0935,59.1463,41400.0
2019-10-23 12:00:00,67.21,67.26,67.18,67.19,29875.0,59.1375,59.1815,59.1111,59.1199,29875.0
2019-10-23 12:10:00,67.19,67.21,67.15,67.16,26495.0,59.1199,59.1375,59.0847,59.0935,26495.0
2019-10-23 12:20:00,67.15,67.16,67.1,67.1,22028.0,59.0847,59.0935,59.0407,59.0407,22028.0
2019-10-23 12:30:00,67.11,67.14,67.1,67.14,22822.0,59.0495,59.0759,59.0407,59.0759,22822.0
2019-10-23 12:40:00,67.14,67.33,67.13,67.28,49842.0,59.0759,59.2431,59.0671,59.1991,49842.0
2019-10-23 12:50:00,67.28,67.31,67.22,67.23,52347.0,59.1991,59.2255,59.1463,59.1551,52347.0
2019-10-23 13:00:00,67.23,67.29,67.16,67.19,58519.0,59.1551,59.2079,59.0935,59.1199,58519.0
2019-10-23 13:10:00,67.19,67.2,67.13,67.16,18781.0,59.1199,59.1287,59.0671,59.0935,18781.0
2019-10-23 13:20:00,67.16,67.18,67.12,67.18,20992.0,59.0935,59.1111,59.0583,59.1111,20992.0
2019-10-23 13:30:00,67.17,67.21,67.16,67.2,29166.0,59.1023,59.1375,59.0935,59.1287,29166.0
2019-10-23 13:40:00,67.2,67.22,67.11,67.18,45387.0,59.1287,59.1463,59.0495,59.1111,45387.0
2019-10-23 13:50:00,67.18,67.21,67.16,67.2,23786.0,59.1111,59.1375,59.0935,59.1287,23786.0
2019-10-23 14:00:00,67.2,67.22,67.16,67.2,19940.0,59.1287,59.1463,59.0935,59.1287,19940.0
2019-10-23 14:10:00,67.21,67.22,67.11,67.12,26216.0,59.1375,59.1463,59.0495,59.0583,26216.0
2019-10-23 14:20:00,67.12,67.12,67.0,67.02,46747.0,59.0583,59.0583,58.9527,58.9703,46747.0
2019-10-23 14:30:00,67.02,67.04,66.98,67.01,37370.0,58.9703,58.9879,58.9351,58.9615,37370.0
2019-10-23 14:40:00,67.0,67.02,66.97,66.98,35432.0,58.9527,58.9703,58.9263,58.9351,35432.0
2019-10-23 14:50:00,66.98,67.04,66.96,67.0,36272.0,58.9351,58.9879,58.9175,58.9527,36272.0
2019-10-23 15:00:00,67.0,67.12,66.98,67.12,46058.0,58.9527,59.0583,58.9351,59.0583,46058.0
2019-10-23 15:10:00,67.12,67.16,67.08,67.16,29568.0,59.0583,59.0935,59.0231,59.0935,29568.0
2019-10-23 15:20:00,67.15,67.3,67.15,67.3,51417.0,59.0847,59.2167,59.0847,59.2167,51417.0
2019-10-23 15:30:00,67.29,67.45,67.28,67.42,66102.0,59.2079,59.3487,59.1991,59.3223,66102.0
2019-10-23 15:40:00,67.42,67.49,67.4,67.48,91683.0,59.3223,59.3838,59.3047,59.3751,91683.0
2019-10-23 15:50:00,67.49,67.66,67.48,67.57,409593.0,59.3838,59.5334,59.3751,59.4542,409593.0
2019-10-24 09:30:00,67.75,67.99,67.54,67.97,118544.0,59.6126,59.8238,59.4278,59.8062,118544.0
2019-10-24 09:40:00,67.98,68.04,67.91,67.97,43772.0,59.815,59.8678,59.7534,59.8062,43772.0
2019-10-24 09:50:00,67.97,68.07,67.9,68.0,92447.0,59.8062,59.8942,59.7446,59.8326,92447.0
2019-10-24 10:00:00,68.0,68.12,67.97,68.12,57950.0,59.8326,59.9382,59.8062,59.9382,57950.0
2019-10-24 10:10:00,68.14,68.16,67.9,67.9,82690.0,59.9558,59.9734,59.7446,59.7446,82690.0
2019-10-24 10:20:00,67.89,67.96,67.82,67.92,142985.0,59.7358,59.7974,59.6742,59.7622,142985.0
2019-10-24 10:30:00,67.91,68.1,67.89,68.1,46139.0,59.7534,59.9206,59.7358,59.9206,46139.0
2019-10-24 10:40:00,68.09,68.2,68.08,68.16,51062.0,59.9118,60.0086,59.903,59.9734,51062.0
2019-10-24 10:50:00,68.16,68.2,68.06,68.11,40229.0,59.9734,60.0086,59.8854,59.9294,40229.0
2019-10-24 11:00:00,68.11,68.12,68.02,68.08,46184.0,59.9294,59.9382,59.8502,59.903,46184.0
2019-10-24 11:10:00,68.08,68.15,68.05,68.06,27817.0,59.903,59.9646,59.8766,59.8854,27817.0
2019-10-24 11:20:00,68.06,68.08,67.96,68.08,81571.0,59.8854,59.903,59.7974,59.903,81571.0
2019-10-24 11:30:00,68.09,68.18,68.09,68.14,32002.0,59.9118,59.991,59.9118,59.9558,32002.0
2019-10-24 11:40:00,68.14,68.21,68.14,68.14,22526.0,59.9558,60.0174,59.9558,59.9558,22526.0
2019-10-24 11:50:00,68.14,68.17,68.07,68.16,37931.0,59.9558,59.9822,59.8942,59.9734,37931.0
2019-10-24 12:00:00,68.16,68.23,68.11,68.16,32067.0,59.9734,60.035,59.9294,59.9734,32067.0
2019-10-24 12:10:00,68.17,68.18,68.06,68.12,33497.0,59.9822,59.991,59.8854,59.9382,33497.0
2019-10-24 12:20:00,68.11,68.14,68.06,68.12,16366.0,59.9294,59.9558,59.8854,59.9382,16366.0
2019-10-24 12:30:00,68.12,68.16,68.08,68.14,24802.0,59.9382,59.9734,59.903,59.9558,24802.0
2019-10-24 12:40:00,68.14,68.17,68.12,68.15,24914.0,59.9558,59.9822,59.9382,59.9646,24914.0
2019-10-24 12:50:00,68.17,68.22,68.15,68.2,25814.0,59.9822,60.0262,59.9646,60.0086,25814.0
2019-10-24 13:00:00,68.19,68.22,68.18,68.19,27022.0,59.9998,60.0262,59.991,59.9998,27022.0
2019-10-24 13:10:00,68.19,68.24,68.18,68.21,33371.0,59.9998,60.0438,59.991,60.0174,33371.0
2019-10-24 13:20:00,68.21,68.32,68.2,68.29,23007.0,60.0174,60.1142,60.0086,60.0878,23007.0
2019-10-24 13:30:00,68.28,68.33,68.23,68.28,42157.0,60.079,60.123,60.035,60.079,42157.0
2019-10-24 13:40:00,68.28,68.36,68.24,68.35,64765.0,60.079,60.1494,60.0438,60.1406,64765.0
2019-10-24 13:50:00,68.35,68.38,68.32,68.35,58432.0,60.1406,60.167,60.1142,60.1406,58432.0
2019-10-24 14:00:00,68.34,68.37,68.32,68.34,42425.0,60.1318,60.1582,60.1142,60.1318,42425.0
2019-10-24 14:10:00,68.34,68.36,68.29,68.33,37077.0,60.1318,60.1494,60.0878,60.123,37077.0
2019-10-24 14:20:00,68.34,68.38,68.32,68.38,27038.0,60.1318,60.167,60.1142,60.167,27038.0
2019-10-24 14:30:00,68.37,68.43,68.37,68.41,37350.0,60.1582,60.2109,60.1582,60.1933,37350.0
2019-10-24 14:40:00,68.41,68.47,68.41,68.43,32346.0,60.1933,60.2461,60.1933,60.2109,32346.0
2019-10-24 14:50:00,68.43,68.47,68.41,68.46,33741.0,60.2109,60.2461,60.1933,60.2373,33741.0
2019-10-24 15:00:00,68.45,68.52,68.44,68.48,48692.0,60.2285,60.2901,60.2197,60.2549,48692.0
2019-10-24 15:10:00,68.48,68.5,68.45,68.46,52559.0,60.2549,60.2725,60.2285,60.2373,52559.0
2019-10-24 15:20:00,68.46,68.52,68.43,68.51,50313.0,60.2373,60.2901,60.2109,60.2813,50313.0
2019-10-24 15:30:00,68.51,68.52,68.4,68.43,111584.0,60.2813,60.2901,60.1846,60.2109,111584.0
2019-10-24 15:40:00,68.43,68.53,68.42,68.48,117439.0,60.2109,60.2989,60.2021,60.2549,117439.0
2019-10-24 15:50:00,68.48,68.54,68.34,68.35,507532.0,60.2549,60.3077,60.1318,60.1406,507532.0
2019-10-25 09:30:00,68.4,68.6,68.3,68.4,112374.0,60.1846,60.3605,60.0966,60.1846,112374.0
2019-10-25 09:40:00,68.41,68.51,68.24,68.47,35381.0,60.1933,60.2813,60.0438,60.2461,35381.0
2019-10-25 09:50:00,68.46,68.46,68.21,68.36,29781.0,60.2373,60.2373,60.0174,60.1494,29781.0
2019-10-25 10:00:00,68.36,68.36,68.26,68.34,25672.0,60.1494,60.1494,60.0614,60.1318,25672.0
2019-10-25 10:10:00,68.34,68.48,68.33,68.46,30825.0,60.1318,60.2549,60.123,60.2373,30825.0
2019-10-25 10:20:00,68.45,68.45,68.34,68.39,50199.0,60.2285,60.2285,60.1318,60.1758,50199.0
2019-10-25 10:30:00,68.4,68.46,68.21,68.29,170570.0,60.1846,60.2373,60.0174,60.0878,170570.0
2019-10-25 10:40:00,68.28,68.32,68.21,68.26,48853.0,60.079,60.1142,60.0174,60.0614,48853.0
2019-10-25 10:50:00,68.25,68.47,68.22,68.47,101263.0,60.0526,60.2461,60.0262,60.2461,101263.0
2019-10-25 11:00:00,68.48,68.52,68.42,68.52,58165.0,60.2549,60.2901,60.2021,60.2901,58165.0
2019-10-25 11:10:00,68.52,68.6,68.5,68.54,37923.0,60.2901,60.3605,60.2725,60.3077,37923.0
2019-10-25 11:20:00,68.53,68.63,68.52,68.6,29398.0,60.2989,60.3869,60.2901,60.3605,29398.0
2019-10-25 11:30:00,68.59,68.66,68.54,68.61,92242.0,60.3517,60.4133,60.3077,60.3693,92242.0
2019-10-25 11:40:00,68.62,68.72,68.6,68.69,72055.0,60.3781,60.4661,60.3605,60.4397,72055.0
2019-10-25 11:50:00,68.69,68.75,68.59,68.6,130860.0,60.4397,60.4925,60.3517,60.3605,130860.0
2019-10-25 12:00:00,68.61,68.68,68.54,68.64,238089.0,60.3693,60.4309,60.3077,60.3957,238089.0
2019-10-25 12:10:00,68.64,68.67,68.58,68.64,87056.0,60.3957,60.4221,60.3429,60.3957,87056.0
2019-10-25 12:20:00,68.64,68.64,68.42,68.45,148998.0,60.3957,60.3957,60.2021,60.2285,148998.0
2019-10-25 12:30:00,68.45,68.56,68.44,68.52,25393.0,60.2285,60.3253,60.2197,60.2901,25393.0
2019-10-25 12:40:00,68.51,68.52,68.44,68.45,94015.0,60.2813,60.2901,60.2197,60.2285,94015.0
2019-10-25 12:50:00,68.45,68.58,68.43,68.53,81616.0,60.2285,60.3429,60.2109,60.2989,81616.0
2019-10-25 13:00:00,68.53,68.54,68.44,68.47,29166.0,60.2989,60.3077,60.2197,60.2461,29166.0
2019-10-25 13:10:00,68.47,68.52,68.45,68.49,57257.0,60.2461,60.2901,60.2285,60.2637,57257.0
2019-10-25 13:20:00,68.5,68.54,68.42,68.44,119217.0,60.2725,60.3077,60.2021,60.2197,119217.0
2019-10-25 13:30:00,68.44,68.51,68.39,68.46,94879.0,60.2197,60.2813,60.1758,60.2373,94879.0
2019-10-25 13:40:00,68.48,68.54,68.43,68.53,37628.0,60.2549,60.3077,60.2109,60.2989,37628.0
2019-10-25 13:50:00,68.52,68.56,68.51,68.52,40519.0,60.2901,60.3253,60.2813,60.2901,40519.0
2019-10-25 14:00:00,68.52,68.57,68.42,68.57,96517.0,60.2901,60.3341,60.2021,60.3341,96517.0
2019-10-25 14:10:00,68.57,68.64,68.56,68.6,34139.0,60.3341,60.3957,60.3253,60.3605,34139.0
2019-10-25 14:20:00,68.59,68.62,68.56,68.56,32913.0,60.3517,60.3781,60.3253,60.3253,32913.0
2019-10-25 14:30:00,68.57,68.59,68.51,68.59,32421.0,60.3341,60.3517,60.2813,60.3517,32421.0
2019-10-25 14:40:00,68.59,68.61,68.57,68.59,28562.0,60.3517,60.3693,60.3341,60.3517,28562.0
2019-10-25 14:50:00,68.59,68.68,68.57,68.66,37609.0,60.3517,60.4309,60.3341,60.4133,37609.0
2019-10-25 15:00:00,68.66,68.67,68.6,68.63,37127.0,60.4133,60.4221,60.3605,60.3869,37127.0
2019-10-25 15:10:00,68.62,68.67,68.61,68.62,39584.0,60.3781,60.4221,60.3693,60.3781,39584.0
2019-10-25 15:20:00,68.62,68.63,68.53,68.56,42080.0,60.3781,60.3869,60.2989,60.3253,42080.0
2019-10-25 15:30:00,68.57,68.62,68.53,68.58,155424.0,60.3341,60.3781,60.2989,60.3429,155424.0
2019-10-25 15:40:00,68.58,68.62,68.53,68.58,160004.0,60.3429,60.3781,60.2989,60.3429,160004.0
2019-10-25 15:50:00,68.59,68.63,68.42,68.43,269479.0,60.3517,60.3869,60.2021,60.2109,269479.0
2019-10-28 09:30:00,68.64,68.7,68.45,68.64,97379.0,60.3957,60.4485,60.2285,60.3957,97379.0
2019-10-28 09:40:00,68.64,68.7,68.4,68.4,39465.0,60.3957,60.4485,60.1846,60.1846,39465.0
2019-10-28 09:50:00,68.4,68.43,68.08,68.11,72473.0,60.1846,60.2109,59.903,59.9294,72473.0
2019-10-28 10:00:00,68.1,68.1,67.8,67.83,47204.0,59.9206,59.9206,59.6566,59.683,47204.0
2019-10-28 10:10:00,67.84,67.84,67.73,67.75,33310.0,59.6918,59.6918,59.595,59.6126,33310.0
2019-10-28 10:20:00,67.74,67.75,67.53,67.54,42879.0,59.6038,59.6126,59.419,59.4278,42879.0
2019-10-28 10:30:00,67.53,67.54,67.31,67.33,64751.0,59.419,59.4278,59.2255,59.2431,64751.0
2019-10-28 10:40:00,67.32,67.35,67.08,67.1,62666.0,59.2343,59.2607,59.0231,59.0407,62666.0
2019-10-28 10:50:00,67.1,67.22,67.08,67.14,96863.0,59.0407,59.1463,59.0231,59.0759,96863.0
2019-10-28 11:00:00,67.16,67.24,67.1,67.1,97355.0,59.0935,59.1639,59.0407,59.0407,97355.0
2019-10-28 11:10:00,67.1,67.17,67.0,67.12,121372.0,59.0407,59.1023,58.9527,59.0583,121372.0
2019-10-28 11:20:00,67.12,67.18,67.05,67.15,111463.0,59.0583,59.1111,58.9967,59.0847,111463.0
2019-10-28 11:30:00,67.15,67.16,66.96,67.01,45620.0,59.0847,59.0935,58.9175,58.9615,45620.0
2019-10-28 11:40:00,67.01,67.32,66.97,67.3,102199.0,58.9615,59.2343,58.9263,59.2167,102199.0
2019-10-28 11:50:00,67.29,67.29,67.11,67.19,54075.0,59.2079,59.2079,59.0495,59.1199,54075.0
2019-10-28 12:00:00,67.19,67.28,67.1,67.28,61465.0,59.1199,59.1991,59.0407,59.1991,61465.0
2019-10-28 12:10:00,67.28,67.29,67.19,67.24,42258.0,59.1991,59.2079,59.1199,59.1639,42258.0
2019-10-28 12:20:00,67.26,67.32,67.23,67.26,44087.0,59.1815,59.2343,59.1551,59.1815,44087.0
2019-10-28 12:30:00,67.26,67.29,67.2,67.25,33055.0,59.1815,59.2079,59.1287,59.1727,33055.0
2019-10-28 12:40:00,67.26,67.28,67.21,67.24,24382.0,59.1815,59.1991,59.1375,59.1639,24382.0
2019-10-28 12:50:00,67.23,67.32,67.21,67.31,38574.0,59.1551,59.2343,59.1375,59.2255,38574.0
2019-10-28 13:00:00,67.31,67.35,67.3,67.33,20799.0,59.2255,59.2607,59.2167,59.2431,20799.0
2019-10-28 13:10:00,67.33,67.44,67.31,67.44,26746.0,59.2431,59.3399,59.2255,59.3399,26746.0
2019-10-28 13:20:00,67.43,67.48,67.43,67.47,22054.0,59.3311,59.3751,59.3311,59.3663,22054.0
2019-10-28 13:30:00,67.48,67.48,67.38,67.41,23661.0,59.3751,59.3751,59.2871,59.3135,23661.0
2019-10-28 13:40:00,67.4,67.43,67.33,67.39,50261.0,59.3047,59.3311,59.2431,59.2959,50261.0
2019-10-28 13:50:00,67.39,67.46,67.38,67.44,34378.0,59.2959,59.3575,59.2871,59.3399,34378.0
2019-10-28 14:00:00,67.44,67.47,67.42,67.44,22876.0,59.3399,59.3663,59.3223,59.3399,22876.0
2019-10-28 14:10:00,67.44,67.49,67.42,67.42,25753.0,59.3399,59.3838,59.3223,59.3223,25753.0
2019-10-28 14:20:00,67.42,67.42,67.3,67.31,47622.0,59.3223,59.3223,59.2167,59.2255,47622.0
2019-10-28 14:30:00,67.31,67.37,67.31,67.34,23628.0,59.2255,59.2783,59.2255,59.2519,23628.0
2019-10-28 14:40:00,67.35,67.4,67.33,67.35,35802.0,59.2607,59.3047,59.2431,59.2607,35802.0
2019-10-28 14:50:00,67.35,67.36,67.28,67.28,39947.0,59.2607,59.2695,59.1991,59.1991,39947.0
2019-10-28 15:00:00,67.28,67.32,67.26,67.27,26390.0,59.1991,59.2343,59.1815,59.1903,26390.0
2019-10-28 15:10:00,67.27,67.28,67.22,67.27,38979.0,59.1903,59.1991,59.1463,59.1903,38979.0
2019-10-28 15:20:00,67.26,67.41,67.24,67.37,39550.0,59.1815,59.3135,59.1639,59.2783,39550.0
2019-10-28 15:30:00,67.36,67.41,67.32,67.41,53308.0,59.2695,59.3135,59.2343,59.3135,53308.0
2019-10-28 15:40:00,67.41,67.43,67.35,67.39,79878.0,59.3135,59.3311,59.2607,59.2959,79878.0
2019-10-28 15:50:00,67.39,67.56,67.35,67.37,475507.0,59.2959,59.4454,59.2607,59.2783,475507.0
2019-10-29 09:30:00,67.17,67.29,67.05,67.06,135060.0,59.1023,59.2079,58.9967,59.0055,135060.0
2019-10-29 09:40:00,67.06,67.24,67.06,67.13,80325.0,59.0055,59.1639,59.0055,59.0671,80325.0
2019-10-29 09:50:00,67.13,67.21,67.01,67.2,55333.0,59.0671,59.1375,58.9615,59.1287,55333.0
2019-10-29 10:00:00,67.2,67.45,67.17,67.43,100128.0,59.1287,59.3487,59.1023,59.3311,100128.0
2019-10-29 10:10:00,67.43,67.46,67.33,67.42,66696.0,59.3311,59.3575,59.2431,59.3223,66696.0
2019-10-29 10:20:00,67.42,67.46,67.37,67.43,67976.0,59.3223,59.3575,59.2783,59.3311,67976.0
2019-10-29 10:30:00,67.43,67.45,67.32,67.41,54036.0,59.3311,59.3487,59.2343,59.3135,54036.0
2019-10-29 10:40:00,67.4,67.43,67.34,67.4,36422.0,59.3047,59.3311,59.2519,59.3047,36422.0
2019-10-29 10:50:00,67.39,67.42,67.38,67.42,40653.0,59.2959,59.3223,59.2871,59.3223,40653.0
2019-10-29 11:00:00,67.42,67.51,67.33,67.46,122185.0,59.3223,59.4014,59.2431,59.3575,122185.0
2019-10-29 11:10:00,67.47,67.56,67.43,67.45,163458.0,59.3663,59.4454,59.3311,59.3487,163458.0
2019-10-29 11:20:00,67.46,67.64,67.42,67.62,119442.0,59.3575,59.5158,59.3223,59.4982,119442.0
2019-10-29 11:30:00,67.62,67.62,67.55,67.56,50434.0,59.4982,59.4982,59.4366,59.4454,50434.0
2019-10-29 11:40:00,67.56,67.67,67.56,67.66,28655.0,59.4454,59.5422,59.4454,59.5334,28655.0
2019-10-29 11:50:00,67.67,67.67,67.53,67.57,31534.0,59.5422,59.5422,59.419,59.4542,31534.0
2019-10-29 12:00:00,67.56,67.67,67.54,67.59,44264.0,59.4454,59.5422,59.4278,59.4718,44264.0
2019-10-29 12:10:00,67.6,67.71,67.6,67.69,27926.0,59.4806,59.5774,59.4806,59.5598,27926.0
2019-10-29 12:20:00,67.68,67.72,67.67,67.7,24043.0,59.551,59.5862,59.5422,59.5686,24043.0
2019-10-29 12:30:00,67.7,67.73,67.67,67.68,20840.0,59.5686,59.595,59.5422,59.551,20840.0
2019-10-29 12:40:00,67.68,67.69,67.61,67.61,20811.0,59.551,59.5598,59.4894,59.4894,20811.0
2019-10-29 12:50:00,67.6,67.69,67.57,67.68,24638.0,59.4806,59.5598,59.4542,59.551,24638.0
2019-10-29 13:00:00,67.69,67.89,67.69,67.82,28664.0,59.5598,59.7358,59.5598,59.6742,28664.0
2019-10-29 13:10:00,67.82,67.84,67.78,67.79,32412.0,59.6742,59.6918,59.639,59.6478,32412.0
2019-10-29 13:20:00,67.8,67.82,67.76,67.81,21759.0,59.6566,59.6742,59.6214,59.6654,21759.0
2019-10-29 13:30:00,67.82,67.88,67.78,67.87,27785.0,59.6742,59.727,59.639,59.7182,27785.0
2019-10-29 13:40:00,67.87,67.88,67.82,67.84,18183.0,59.7182,59.727,59.6742,59.6918,18183.0
2019-10-29 13:50:00,67.84,67.88,67.84,67.87,17829.0,59.6918,59.727,59.6918,59.7182,17829.0
2019-10-29 14:00:00,67.87,67.88,67.8,67.85,30315.0,59.7182,59.727,59.6566,59.7006,30315.0
2019-10-29 14:10:00,67.84,67.85,67.74,67.76,46913.0,59.6918,59.7006,59.6038,59.6214,46913.0
2019-10-29 14:20:00,67.78,67.88,67.77,67.88,22507.0,59.639,59.727,59.6302,59.727,22507.0
2019-10-29 14:30:00,67.88,67.89,67.82,67.87,31378.0,59.727,59.7358,59.6742,59.7182,31378.0
2019-10-29 14:40:00,67.85,67.9,67.83,67.86,38284.0,59.7006,59.7446,59.683,59.7094,38284.0
2019-10-29 14:50:00,67.86,67.92,67.81,67.9,33613.0,59.7094,59.7622,59.6654,59.7446,33613.0
2019-10-29 15:00:00,67.89,67.91,67.83,67.84,29009.0,59.7358,59.7534,59.683,59.6918,29009.0
2019-10-29 15:10:00,67.85,67.86,67.79,67.82,37449.0,59.7006,59.7094,59.6478,59.6742,37449.0
2019-10-29 15:20:00,67.81,67.91,67.81,67.89,42181.0,59.6654,59.7534,59.6654,59.7358,42181.0
2019-10-29 15:30:00,67.9,67.92,67.79,67.83,79204.0,59.7446,59.7622,59.6478,59.683,79204.0
2019-10-29 15:40:00,67.83,67.89,67.81,67.89,87826.0,59.683,59.7358,59.6654,59.7358,87826.0
2019-10-29 15:50:00,67.89,67.96,67.85,67.91,282253.0,59.7358,59.7974,59.7006,59.7534,282253.0
2019-10-30 09:30:00,67.98,68.04,67.8,68.02,108748.0,59.815,59.8678,59.6566,59.8502,108748.0
2019-10-30 09:40:00,68.04,68.2,67.96,68.03,54951.0,59.8678,60.0086,59.7974,59.859,54951.0
2019-10-30 09:50:00,68.01,68.32,68.01,68.31,49286.0,59.8414,60.1142,59.8414,60.1054,49286.0
2019-10-30 10:00:00,68.32,68.39,68.12,68.34,59143.0,60.1142,60.1758,59.9382,60.1318,59143.0
2019-10-30 10:10:00,68.35,68.35,68.25,68.29,28598.0,60.1406,60.1406,60.0526,60.0878,28598.0
2019-10-30 10:20:00,68.3,68.32,68.18,68.2,36501.0,60.0966,60.1142,59.991,60.0086,36501.0
2019-10-30 10:30:00,68.22,68.29,68.18,68.29,26724.0,60.0262,60.0878,59.991,60.0878,26724.0
2019-10-30 10:40:00,68.28,68.3,68.21,68.24,43464.0,60.079,60.0966,60.0174,60.0438,43464.0
2019-10-30 10:50:00,68.24,68.31,68.21,68.27,67256.0,60.0438,60.1054,60.0174,60.0702,67256.0
2019-10-30 11:00:00,68.27,68.3,68.11,68.11,36023.0,60.0702,60.0966,59.9294,59.9294,36023.0
2019-10-30 11:10:00,68.13,68.17,68.09,68.13,23324.0,59.947,59.9822,59.9118,59.947,23324.0
2019-10-30 11:20:00,68.13,68.14,68.09,68.11,25390.0,59.947,59.9558,59.9118,59.9294,25390.0
2019-10-30 11:30:00,68.11,68.18,68.09,68.18,25233.0,59.9294,59.991,59.9118,59.991,25233.0
2019-10-30 11:40:00,68.17,68.18,68.11,68.17,29990.0,59.9822,59.991,59.9294,59.9822,29990.0
2019-10-30 11:50:00,68.16,68.23,68.14,68.22,31475.0,59.9734,60.035,59.9558,60.0262,31475.0
2019-10-30 12:00:00,68.21,68.27,68.18,68.23,20632.0,60.0174,60.0702,59.991,60.035,20632.0
2019-10-30 12:10:00,68.23,68.29,68.22,68.27,25659.0,60.035,60.0878,60.0262,60.0702,25659.0
2019-10-30 12:20:00,68.27,68.38,68.27,68.36,20029.0,60.0702,60.167,60.0702,60.1494,20029.0
2019-10-30 12:30:00,68.36,68.39,68.32,68.33,14188.0,60.1494,60.1758,60.1142,60.123,14188.0
2019-10-30 12:40:00,68.33,68.37,68.3,68.36,24247.0,60.123,60.1582,60.0966,60.1494,24247.0
2019-10-30 12:50:00,68.35,68.38,68.29,68.31,20465.0,60.1406,60.167,60.0878,60.1054,20465.0
2019-10-30 13:00:00,68.31,68.37,68.28,68.36,26365.0,60.1054,60.1582,60.079,60.1494,26365.0
2019-10-30 13:10:00,68.36,68.37,68.32,68.33,18431.0,60.1494,60.1582,60.1142,60.123,18431.0
2019-10-30 13:20:00,68.33,68.41,68.33,68.4,20459.0,60.123,60.1933,60.123,60.1846,20459.0
2019-10-30 13:30:00,68.41,68.42,68.37,68.41,22052.0,60.1933,60.2021,60.1582,60.1933,22052.0
2019-10-30 13:40:00,68.41,68.44,68.36,68.4,33202.0,60.1933,60.2197,60.1494,60.1846,33202.0
2019-10-30 13:50:00,68.39,68.42,68.37,68.4,37879.0,60.1758,60.2021,60.1582,60.1846,37879.0
2019-10-30 14:00:00,68.39,68.39,68.26,68.36,22899.0,60.1758,60.1758,60.0614,60.1494,22899.0
2019-10-30 14:10:00,68.37,68.38,68.31,68.38,27273.0,60.1582,60.167,60.1054,60.167,27273.0
2019-10-30 14:20:00,68.38,68.4,68.3,68.33,17447.0,60.167,60.1846,60.0966,60.123,17447.0
2019-10-30 14:30:00,68.33,68.34,68.11,68.14,33881.0,60.123,60.1318,59.9294,59.9558,33881.0
2019-10-30 14:40:00,68.15,68.33,68.14,68.32,37031.0,59.9646,60.123,59.9558,60.1142,37031.0
2019-10-30 14:50:00,68.33,68.49,68.33,68.49,49710.0,60.123,60.2637,60.123,60.2637,49710.0
2019-10-30 15:00:00,68.48,68.51,68.45,68.51,41667.0,60.2549,60.2813,60.2285,60.2813,41667.0
2019-10-30 15:10:00,68.51,68.56,68.5,68.53,32079.0,60.2813,60.3253,60.2725,60.2989,32079.0
2019-10-30 15:20:00,68.54,68.64,68.54,68.59,54797.0,60.3077,60.3957,60.3077,60.3517,54797.0
2019-10-30 15:30:00,68.59,68.6,68.49,68.51,70131.0,60.3517,60.3605,60.2637,60.2813,70131.0
2019-10-30 15:40:00,68.51,68.55,68.45,68.48,78962.0,60.2813,60.3165,60.2285,60.2549,78962.0
2019-10-30 15:50:00,68.49,68.6,68.49,68.58,193129.0,60.2637,60.3605,60.2637,60.3429,193129.0
2019-10-31 09:30:00,68.42,68.42,68.08,68.17,78279.0,60.2021,60.2021,59.903,59.9822,78279.0
2019-10-31 09:40:00,68.16,68.63,68.06,68.59,59553.0,59.9734,60.3869,59.8854,60.3517,59553.0
2019-10-31 09:50:00,68.59,68.76,68.55,68.75,110588.0,60.3517,60.5013,60.3165,60.4925,110588.0
2019-10-31 10:00:00,68.73,68.87,68.7,68.83,99394.0,60.4749,60.5981,60.4485,60.5629,99394.0
2019-10-31 10:10:00,68.83,68.93,68.78,68.91,59196.0,60.5629,60.6509,60.5189,60.6333,59196.0
2019-10-31 10:20:00,68.92,68.96,68.67,68.67,105919.0,60.6421,60.6773,60.4221,60.4221,105919.0
2019-10-31 10:30:00,68.65,68.67,68.16,68.25,122699.0,60.4045,60.4221,59.9734,60.0526,122699.0
2019-10-31 10:40:00,68.26,68.42,68.2,68.28,95248.0,60.0614,60.2021,60.0086,60.079,95248.0
2019-10-31 10:50:00,68.27,68.52,68.23,68.5,120037.0,60.0702,60.2901,60.035,60.2725,120037.0
2019-10-31 11:00:00,68.49,68.52,68.34,68.39,96462.0,60.2637,60.2901,60.1318,60.1758,96462.0
2019-10-31 11:10:00,68.4,68.41,68.14,68.17,40170.0,60.1846,60.1933,59.9558,59.9822,40170.0
2019-10-31 11:20:00,68.18,68.24,68.08,68.17,28096.0,59.991,60.0438,59.903,59.9822,28096.0
2019-10-31 11:30:00,68.18,68.25,68.15,68.17,24740.0,59.991,60.0526,59.9646,59.9822,24740.0
2019-10-31 11:40:00,68.16,68.16,67.98,68.01,76839.0,59.9734,59.9734,59.815,59.8414,76839.0
2019-10-31 11:50:00,68.0,68.11,67.92,68.1,37828.0,59.8326,59.9294,59.7622,59.9206,37828.0
2019-10-31 12:00:00,68.1,68.11,67.94,68.08,30224.0,59.9206,59.9294,59.7798,59.903,30224.0
2019-10-31 12:10:00,68.07,68.21,68.05,68.17,36341.0,59.8942,60.0174,59.8766,59.9822,36341.0
2019-10-31 12:20:00,68.17,68.28,68.13,68.23,36677.0,59.9822,60.079,59.947,60.035,36677.0
2019-10-31 12:30:00,68.23,68.23,68.1,68.14,38001.0,60.035,60.035,59.9206,59.9558,38001.0
2019-10-31 12:40:00,68.13,68.21,68.1,68.14,35291.0,59.947,60.0174,59.9206,59.9558,35291.0
2019-10-31 12:50:00,68.13,68.31,68.13,68.29,34610.0,59.947,60.1054,59.947,60.0878,34610.0
2019-10-31 13:00:00,68.3,68.34,68.28,68.31,40870.0,60.0966,60.1318,60.079,60.1054,40870.0
2019-10-31 13:10:00,68.32,68.38,68.3,68.36,55535.0,60.1142,60.167,60.0966,60.1494,55535.0
2019-10-31 13:20:00,68.36,68.37,68.26,68.36,26715.0,60.1494,60.1582,60.0614,60.1494,26715.0
2019-10-31 13:30:00,68.36,68.55,68.35,68.52,46892.0,60.1494,60.3165,60.1406,60.2901,46892.0
2019-10-31 13:40:00,68.53,68.54,68.49,68.49,41002.0,60.2989,60.3077,60.2637,60.2637,41002.0
2019-10-31 13:50:00,68.49,68.52,68.47,68.47,40639.0,60.2637,60.2901,60.2461,60.2461,40639.0
2019-10-31 14:00:00,68.48,68.48,68.35,68.36,49217.0,60.2549,60.2549,60.1406,60.1494,49217.0
2019-10-31 14:10:00,68.36,68.37,68.26,68.28,35346.0,60.1494,60.1582,60.0614,60.079,35346.0
2019-10-31 14:20:00,68.28,68.42,68.27,68.41,38067.0,60.079,60.2021,60.0702,60.1933,38067.0
2019-10-31 14:30:00,68.41,68.41,68.3,68.31,51467.0,60.1933,60.1933,60.0966,60.1054,51467.0
2019-10-31 14:40:00,68.31,68.31,68.23,68.27,37164.0,60.1054,60.1054,60.035,60.0702,37164.0
2019-10-31 14:50:00,68.28,68.35,68.23,68.34,41129.0,60.079,60.1406,60.035,60.1318,41129.0
2019-10-31 15:00:00,68.34,68.41,68.28,68.39,50691.0,60.1318,60.1933,60.079,60.1758,50691.0
2019-10-31 15:10:00,68.4,68.52,68.36,68.5,61641.0,60.1846,60.2901,60.1494,60.2725,61641.0
2019-10-31 15:20:00,68.5,68.5,68.43,68.45,43983.0,60.2725,60.2725,60.2109,60.2285,43983.0
2019-10-31 15:30:00,68.46,68.6,68.43,68.44,77569.0,60.2373,60.3605,60.2109,60.2197,77569.0
2019-10-31 15:40:00,68.45,68.48,68.41,68.47,87949.0,60.2285,60.2549,60.1933,60.2461,87949.0
2019-10-31 15:50:00,68.46,68.67,68.41,68.57,327383.0,60.2373,60.4221,60.1933,60.3341,327383.0
2019-11-01 09:30:00,67.44,67.5,66.3,66.78,408947.0,59.3399,59.3926,58.3368,58.7591,408947.0
2019-11-01 09:40:00,66.78,67.43,66.74,67.22,232878.0,58.7591,59.3311,58.7239,59.1463,232878.0
2019-11-01 09:50:00,67.21,67.26,66.71,66.83,145980.0,59.1375,59.1815,58.6975,58.8031,145980.0
2019-11-01 10:00:00,66.81,66.97,66.45,66.59,140433.0,58.7855,58.9263,58.4688,58.5919,140433.0
2019-11-01 10:10:00,66.6,67.0,66.57,66.85,181522.0,58.6007,58.9527,58.5743,58.8207,181522.0
2019-11-01 10:20:00,66.85,66.87,66.57,66.58,162924.0,58.8207,58.8383,58.5743,58.5831,162924.0
2019-11-01 10:30:00,66.58,66.63,66.38,66.46,124737.0,58.5831,58.6271,58.4072,58.4776,124737.0
2019-11-01 10:40:00,66.47,66.74,66.43,66.54,102313.0,58.4864,58.7239,58.4512,58.548,102313.0
2019-11-01 10:50:00,66.53,66.74,66.52,66.66,104131.0,58.5392,58.7239,58.5304,58.6535,104131.0
2019-11-01 11:00:00,66.66,66.69,66.55,66.65,74012.0,58.6535,58.6799,58.5568,58.6447,74012.0
2019-11-01 11:10:00,66.65,66.82,66.63,66.73,61721.0,58.6447,58.7943,58.6271,58.7151,61721.0
2019-11-01 11:20:00,66.73,66.75,66.22,66.28,105053.0,58.7151,58.7327,58.2664,58.3192,105053.0
2019-11-01 11:30:00,66.29,66.29,66.07,66.19,79796.0,58.328,58.328,58.1344,58.24,79796.0
2019-11-01 11:40:00,66.19,66.19,65.77,65.85,118958.0,58.24,58.24,57.8704,57.9408,118958.0
2019-11-01 11:50:00,65.85,66.09,65.8,66.03,93726.0,57.9408,58.152,57.8968,58.0992,93726.0
2019-11-01 12:00:00,66.03,66.03,65.77,65.9,80036.0,58.0992,58.0992,57.8704,57.9848,80036.0
2019-11-01 12:10:00,65.9,65.94,65.7,65.81,100386.0,57.9848,58.02,57.8088,57.9056,100386.0
2019-11-01 12:20:00,65.81,65.92,65.62,65.7,99376.0,57.9056,58.0024,57.7385,57.8088,99376.0
2019-11-01 12:30:00,65.7,65.95,65.57,65.9,93761.0,57.8088,58.0288,57.6945,57.9848,93761.0
2019-11-01 12:40:00,65.89,66.05,65.8,65.81,75670.0,57.976,58.1168,57.8968,57.9056,75670.0
2019-11-01 12:50:00,65.81,66.1,65.81,66.09,61910.0,57.9056,58.1608,57.9056,58.152,61910.0
2019-11-01 13:00:00,66.08,66.26,66.04,66.24,86375.0,58.1432,58.3016,58.108,58.284,86375.0
2019-11-01 13:10:00,66.24,66.35,66.19,66.32,65597.0,58.284,58.3808,58.24,58.3544,65597.0
2019-11-01 13:20:00,66.32,66.43,66.22,66.39,82785.0,58.3544,58.4512,58.2664,58.416,82785.0
2019-11-01 13:30:00,66.38,66.51,66.32,66.4,99437.0,58.4072,58.5216,58.3544,58.4248,99437.0
2019-11-01 13:40:00,66.4,66.51,66.32,66.49,51120.0,58.4248,58.5216,58.3544,58.504,51120.0
2019-11-01 13:50:00,66.48,66.5,66.43,66.44,50256.0,58.4952,58.5128,58.4512,58.46,50256.0
2019-11-01 14:00:00,66.44,66.46,66.28,66.34,60546.0,58.46,58.4776,58.3192,58.372,60546.0
2019-11-01 14:10:00,66.34,66.46,66.33,66.4,44412.0,58.372,58.4776,58.3632,58.4248,44412.0
2019-11-01 14:20:00,66.4,66.46,66.37,66.41,56527.0,58.4248,58.4776,58.3984,58.4336,56527.0
2019-11-01 14:30:00,66.41,66.52,66.37,66.52,75399.0,58.4336,58.5304,58.3984,58.5304,75399.0
2019-11-01 14:40:00,66.52,66.61,66.51,66.61,62939.0,58.5304,58.6095,58.5216,58.6095,62939.0
2019-11-01 14:50:00,66.61,66.73,66.6,66.62,67376.0,58.6095,58.7151,58.6007,58.6183,67376.0
2019-11-01 15:00:00,66.62,66.66,66.57,66.59,94104.0,58.6183,58.6535,58.5743,58.5919,94104.0
2019-11-01 15:10:00,66.59,66.64,66.52,66.53,77465.0,58.5919,58.6359,58.5304,58.5392,77465.0
2019-11-01 15:20:00,66.53,66.56,66.48,66.56,104824.0,58.5392,58.5656,58.4952,58.5656,104824.0
2019-11-01 15:30:00,66.56,66.73,66.54,66.7,144477.0,58.5656,58.7151,58.548,58.6887,144477.0
2019-11-01 15:40:00,66.7,66.72,66.62,66.63,168004.0,58.6887,58.7063,58.6183,58.6271,168004.0
2019-11-01 15:50:00,66.63,66.88,66.62,66.81,580287.0,58.6271,58.8471,58.6183,58.7855,580287.0
2019-11-04 09:30:00,66.53,66.98,66.53,66.83,224332.0,58.5392,58.9351,58.5392,58.8031,224332.0
2019-11-04 09:40:00,66.83,66.94,66.37,66.44,156676.0,58.8031,58.8999,58.3984,58.46,156676.0
2019-11-04 09:50:00,66.45,66.6,66.31,66.31,108780.0,58.4688,58.6007,58.3456,58.3456,108780.0
2019-11-04 10:00:00,66.3,66.47,66.14,66.41,210653.0,58.3368,58.4864,58.196,58.4336,210653.0
2019-11-04 10:10:00,66.45,66.45,66.27,66.35,81705.0,58.4688,58.4688,58.3104,58.3808,81705.0
2019-11-04 10:20:00,66.34,66.49,66.29,66.35,120622.0,58.372,58.504,58.328,58.3808,120622.0
2019-11-04 10:30:00,66.35,66.37,66.13,66.17,121313.0,58.3808,58.3984,58.1872,58.2224,121313.0
2019-11-04 10:40:00,66.17,66.17,65.85,65.9,198011.0,58.2224,58.2224,57.9408,57.9848,198011.0
2019-11-04 10:50:00,65.9,66.04,65.9,66.03,113937.0,57.9848,58.108,57.9848,58.0992,113937.0
2019-11-04 11:00:00,66.03,66.05,65.84,65.84,75746.0,58.0992,58.1168,57.932,57.932,75746.0
2019-11-04 11:10:00,65.84,65.9,65.82,65.88,77911.0,57.932,57.9848,57.9144,57.9672,77911.0
2019-11-04 11:20:00,65.88,65.91,65.75,65.86,83727.0,57.9672,57.9936,57.8528,57.9496,83727.0
2019-11-04 11:30:00,65.86,65.89,65.73,65.76,115857.0,57.9496,57.976,57.8352,57.8616,115857.0
2019-11-04 11:40:00,65.76,65.82,65.45,65.48,124612.0,57.8616,57.9144,57.5889,57.6153,124612.0
2019-11-04 11:50:00,65.47,65.71,65.45,65.55,117978.0,57.6065,57.8176,57.5889,57.6769,117978.0
2019-11-04 12:00:00,65.55,65.55,65.41,65.51,74801.0,57.6769,57.6769,57.5537,57.6417,74801.0
2019-11-04 12:10:00,65.51,65.52,65.42,65.44,47658.0,57.6417,57.6505,57.5625,57.5801,47658.0
2019-11-04 12:20:00,65.45,65.46,65.3,65.35,72894.0,57.5889,57.5977,57.4569,57.5009,72894.0
2019-11-04 12:30:00,65.34,65.38,65.31,65.33,60743.0,57.4921,57.5273,57.4657,57.4833,60743.0
2019-11-04 12:40:00,65.32,65.4,65.24,65.39,80005.0,57.4745,57.5449,57.4041,57.5361,80005.0
2019-11-04 12:50:00,65.39,65.41,65.28,65.41,48778.0,57.5361,57.5537,57.4393,57.5537,48778.0
2019-11-04 13:00:00,65.41,65.42,65.3,65.34,57368.0,57.5537,57.5625,57.4569,57.4921,57368.0
2019-11-04 13:10:00,65.34,65.4,65.31,65.37,58527.0,57.4921,57.5449,57.4657,57.5185,58527.0
2019-11-04 13:20:00,65.37,65.45,65.36,65.45,94387.0,57.5185,57.5889,57.5097,57.5889,94387.0
2019-11-04 13:30:00,65.45,65.55,65.42,65.55,127674.0,57.5889,57.6769,57.5625,57.6769,127674.0
2019-11-04 13:40:00,65.56,65.63,65.56,65.59,71398.0,57.6857,57.7473,57.6857,57.7121,71398.0
2019-11-04 13:50:00,65.59,65.65,65.48,65.64,87065.0,57.7121,57.7648,57.6153,57.7561,87065.0
2019-11-04 14:00:00,65.64,65.81,65.63,65.76,68234.0,57.7561,57.9056,57.7473,57.8616,68234.0
2019-11-04 14:10:00,65.76,65.79,65.64,65.65,93056.0,57.8616,57.888,57.7561,57.7648,93056.0
2019-11-04 14:20:00,65.65,65.67,65.57,65.59,53440.0,57.7648,57.7824,57.6945,57.7121,53440.0
2019-11-04 14:30:00,65.59,65.64,65.52,65.64,170836.0,57.7121,57.7561,57.6505,57.7561,170836.0
2019-11-04 14:40:00,65.64,65.66,65.5,65.53,70850.0,57.7561,57.7736,57.6329,57.6593,70850.0
2019-11-04 14:50:00,65.53,65.54,65.38,65.39,87625.0,57.6593,57.6681,57.5273,57.5361,87625.0
2019-11-04 15:00:00,65.39,65.41,65.31,65.33,128778.0,57.5361,57.5537,57.4657,57.4833,128778.0
2019-11-04 15:10:00,65.33,65.39,65.27,65.39,159976.0,57.4833,57.5361,57.4305,57.5361,159976.0
2019-11-04 15:20:00,65.39,65.47,65.3,65.31,143425.0,57.5361,57.6065,57.4569,57.4657,143425.0
2019-11-04 15:30:00,65.32,65.34,65.26,65.28,247351.0,57.4745,57.4921,57.4217,57.4393,247351.0
2019-11-04 15:40:00,65.28,65.4,65.26,65.33,257617.0,57.4393,57.5449,57.4217,57.4833,257617.0
2019-11-04 15:50:00,65.33,65.4,65.24,65.4,724387.0,57.4833,57.5449,57.4041,57.5449,724387.0
2019-11-05 09:30:00,65.17,65.2,64.75,65.14,237419.0,57.3425,57.3689,56.9729,57.3161,237419.0
2019-11-05 09:40:00,65.16,65.43,65.04,65.09,92347.0,57.3337,57.5713,57.2281,57.2721,92347.0
2019-11-05 09:50:00,65.09,65.29,65.06,65.19,69541.0,57.2721,57.4481,57.2457,57.3601,69541.0
2019-11-05 10:00:00,65.21,65.84,65.16,65.7,349532.0,57.3777,57.932,57.3337,57.8088,349532.0
2019-11-05 10:10:00,65.69,65.98,65.66,65.97,278949.0,57.8,58.0552,57.7736,58.0464,278949.0
2019-11-05 10:20:00,65.97,66.02,65.85,65.99,148385.0,58.0464,58.0904,57.9408,58.064,148385.0
2019-11-05 10:30:00,65.98,66.17,65.97,66.17,91336.0,58.0552,58.2224,58.0464,58.2224,91336.0
2019-11-05 10:40:00,66.19,66.19,65.9,66.04,75227.0,58.24,58.24,57.9848,58.108,75227.0
2019-11-05 10:50:00,66.04,66.05,65.78,65.79,67081.0,58.108,58.1168,57.8792,57.888,67081.0
2019-11-05 11:00:00,65.8,65.91,65.76,65.87,166663.0,57.8968,57.9936,57.8616,57.9584,166663.0
2019-11-05 11:10:00,65.86,66.02,65.81,65.98,121990.0,57.9496,58.0904,57.9056,58.0552,121990.0
2019-11-05 11:20:00,65.99,66.0,65.81,65.82,187417.0,58.064,58.0728,57.9056,57.9144,187417.0
2019-11-05 11:30:00,65.81,65.95,65.77,65.82,208737.0,57.9056,58.0288,57.8704,57.9144,208737.0
2019-11-05 11:40:00,65.82,65.82,65.66,65.68,95424.0,57.9144,57.9144,57.7736,57.7912,95424.0
2019-11-05 11:50:00,65.67,65.87,65.67,65.7,50975.0,57.7824,57.9584,57.7824,57.8088,50975.0
2019-11-05 12:00:00,65.69,65.79,65.67,65.72,55583.0,57.8,57.888,57.7824,57.8264,55583.0
2019-11-05 12:10:00,65.72,65.72,65.63,65.65,55780.0,57.8264,57.8264,57.7473,57.7648,55780.0
2019-11-05 12:20:00,65.65,65.73,65.63,65.72,35485.0,57.7648,57.8352,57.7473,57.8264,35485.0
2019-11-05 12:30:00,65.71,65.73,65.68,65.71,37660.0,57.8176,57.8352,57.7912,57.8176,37660.0
2019-11-05 12:40:00,65.72,65.75,65.68,65.72,41323.0,57.8264,57.8528,57.7912,57.8264,41323.0
2019-11-05 12:50:00,65.73,65.81,65.72,65.78,41530.0,57.8352,57.9056,57.8264,57.8792,41530.0
2019-11-05 13:00:00,65.78,65.81,65.74,65.81,41556.0,57.8792,57.9056,57.844,57.9056,41556.0
2019-11-05 13:10:00,65.81,66.01,65.8,65.96,66847.0,57.9056,58.0816,57.8968,58.0376,66847.0
2019-11-05 13:20:00,65.96,66.0,65.91,65.98,40643.0,58.0376,58.0728,57.9936,58.0552,40643.0
2019-11-05 13:30:00,65.98,66.0,65.82,65.9,49703.0,58.0552,58.0728,57.9144,57.9848,49703.0
2019-11-05 13:40:00,65.91,65.92,65.88,65.91,69916.0,57.9936,58.0024,57.9672,57.9936,69916.0
2019-11-05 13:50:00,65.9,65.91,65.83,65.84,50181.0,57.9848,57.9936,57.9232,57.932,50181.0
2019-11-05 14:00:00,65.84,65.89,65.82,65.87,37166.0,57.932,57.976,57.9144,57.9584,37166.0
2019-11-05 14:10:00,65.87,65.93,65.85,65.86,37202.0,57.9584,58.0112,57.9408,57.9496,37202.0
2019-11-05 14:20:00,65.86,65.86,65.81,65.81,20036.0,57.9496,57.9496,57.9056,57.9056,20036.0
2019-11-05 14:30:00,65.82,65.85,65.78,65.78,60443.0,57.9144,57.9408,57.8792,57.8792,60443.0
2019-11-05 14:40:00,65.78,65.95,65.73,65.95,114196.0,57.8792,58.0288,57.8352,58.0288,114196.0
2019-11-05 14:50:00,65.95,65.96,65.8,65.8,42218.0,58.0288,58.0376,57.8968,57.8968,42218.0
2019-11-05 15:00:00,65.81,65.87,65.76,65.77,205655.0,57.9056,57.9584,57.8616,57.8704,205655.0
2019-11-05 15:10:00,65.77,65.8,65.73,65.74,59723.0,57.8704,57.8968,57.8352,57.844,59723.0
2019-11-05 15:20:00,65.73,65.81,65.73,65.77,49074.0,57.8352,57.9056,57.8352,57.8704,49074.0
2019-11-05 15:30:00,65.77,65.81,65.65,65.8,119816.0,57.8704,57.9056,57.7648,57.8968,119816.0
2019-11-05 15:40:00,65.8,65.91,65.79,65.89,120806.0,57.8968,57.9936,57.888,57.976,120806.0
2019-11-05 15:50:00,65.88,66.02,65.85,65.96,425329.0,57.9672,58.0904,57.9408,58.0376,425329.0
2019-11-06 09:30:00,66.31,66.62,66.19,66.38,206525.0,58.3456,58.6183,58.24,58.4072,206525.0
2019-11-06 09:40:00,66.35,66.47,66.21,66.45,200155.0,58.3808,58.4864,58.2576,58.4688,200155.0
2019-11-06 09:50:00,66.45,66.58,66.39,66.51,132694.0,58.4688,58.5831,58.416,58.5216,132694.0
2019-11-06 10:00:00,66.53,66.84,66.52,66.71,183902.0,58.5392,58.8119,58.5304,58.6975,183902.0
2019-11-06 10:10:00,66.72,66.77,66.61,66.65,134552.0,58.7063,58.7503,58.6095,58.6447,134552.0
2019-11-06 10:20:00,66.65,66.75,66.64,66.75,50980.0,58.6447,58.7327,58.6359,58.7327,50980.0
2019-11-06 10:30:00,66.75,66.89,66.71,66.79,103950.0,58.7327,58.8559,58.6975,58.7679,103950.0
2019-11-06 10:40:00,66.79,66.8,66.72,66.75,45397.0,58.7679,58.7767,58.7063,58.7327,45397.0
2019-11-06 10:50:00,66.76,66.76,66.6,66.63,48149.0,58.7415,58.7415,58.6007,58.6271,48149.0
2019-11-06 11:00:00,66.64,66.65,66.51,66.59,40269.0,58.6359,58.6447,58.5216,58.5919,40269.0
2019-11-06 11:10:00,66.6,66.63,66.54,66.56,43905.0,58.6007,58.6271,58.548,58.5656,43905.0
2019-11-06 11:20:00,66.56,66.59,66.51,66.56,67243.0,58.5656,58.5919,58.5216,58.5656,67243.0
2019-11-06 11:30:00,66.57,66.66,66.51,66.66,85224.0,58.5743,58.6535,58.5216,58.6535,85224.0
2019-11-06 11:40:00,66.66,66.74,66.53,66.67,72210.0,58.6535,58.7239,58.5392,58.6623,72210.0
2019-11-06 11:50:00,66.66,66.75,66.65,66.7,45947.0,58.6535,58.7327,58.6447,58.6887,45947.0
2019-11-06 12:00:00,66.7,66.72,66.43,66.44,202988.0,58.6887,58.7063,58.4512,58.46,202988.0
2019-11-06 12:10:00,66.45,66.55,66.45,66.55,38477.0,58.4688,58.5568,58.4688,58.5568,38477.0
2019-11-06 12:20:00,66.55,66.57,66.49,66.56,38929.0,58.5568,58.5743,58.504,58.5656,38929.0
2019-11-06 12:30:00,66.56,66.62,66.55,66.59,42959.0,58.5656,58.6183,58.5568,58.5919,42959.0
2019-11-06 12:40:00,66.59,66.6,66.48,66.56,41439.0,58.5919,58.6007,58.4952,58.5656,41439.0
2019-11-06 12:50:00,66.57,66.58,66.52,66.55,33487.0,58.5743,58.5831,58.5304,58.5568,33487.0
2019-11-06 13:00:00,66.54,66.67,66.54,66.62,29822.0,58.548,58.6623,58.548,58.6183,29822.0
2019-11-06 13:10:00,66.63,66.71,66.62,66.68,26110.0,58.6271,58.6975,58.6183,58.6711,26110.0
2019-11-06 13:20:00,66.67,66.73,66.64,66.67,48450.0,58.6623,58.7151,58.6359,58.6623,48450.0
2019-11-06 13:30:00,66.67,66.75,66.66,66.72,44265.0,58.6623,58.7327,58.6535,58.7063,44265.0
2019-11-06 13:40:00,66.72,66.74,66.59,66.61,38475.0,58.7063,58.7239,58.5919,58.6095,38475.0
2019-11-06 13:50:00,66.62,66.73,66.58,66.73,25348.0,58.6183,58.7151,58.5831,58.7151,25348.0
2019-11-06 14:00:00,66.74,66.8,66.74,66.8,34111.0,58.7239,58.7767,58.7239,58.7767,34111.0
2019-11-06 14:10:00,66.8,66.8,66.75,66.8,32894.0,58.7767,58.7767,58.7327,58.7767,32894.0
2019-11-06 14:20:00,66.8,66.8,66.61,66.63,57807.0,58.7767,58.7767,58.6095,58.6271,57807.0
2019-11-06 14:30:00,66.63,66.73,66.63,66.63,50277.0,58.6271,58.7151,58.6271,58.6271,50277.0
2019-11-06 14:40:00,66.62,66.64,66.57,66.63,58681.0,58.6183,58.6359,58.5743,58.6271,58681.0
2019-11-06 14:50:00,66.63,66.65,66.59,66.62,45363.0,58.6271,58.6447,58.5919,58.6183,45363.0
2019-11-06 15:00:00,66.62,66.7,66.61,66.69,55103.0,58.6183,58.6887,58.6095,58.6799,55103.0
2019-11-06 15:10:00,66.69,66.71,66.63,66.65,66225.0,58.6799,58.6975,58.6271,58.6447,66225.0
2019-11-06 15:20:00,66.64,66.65,66.58,66.61,57987.0,58.6359,58.6447,58.5831,58.6095,57987.0
2019-11-06 15:30:00,66.61,66.62,66.49,66.51,89621.0,58.6095,58.6183,58.504,58.5216,89621.0
2019-11-06 15:40:00,66.51,66.52,66.45,66.48,104401.0,58.5216,58.5304,58.4688,58.4952,104401.0
2019-11-06 15:50:00,66.48,66.54,66.29,66.51,376081.0,58.4952,58.548,58.328,58.5216,376081.0
2019-11-07 09:30:00,66.58,66.7,65.93,66.13,126724.0,58.5831,58.6887,58.0112,58.1872,126724.0
2019-11-07 09:40:00,66.13,66.28,66.03,66.25,65369.0,58.1872,58.3192,58.0992,58.2928,65369.0
2019-11-07 09:50:00,66.25,66.48,66.2,66.48,71330.0,58.2928,58.4952,58.2488,58.4952,71330.0
2019-11-07 10:00:00,66.47,66.54,66.41,66.53,88464.0,58.4864,58.548,58.4336,58.5392,88464.0
2019-11-07 10:10:00,66.53,66.58,66.42,66.49,67026.0,58.5392,58.5831,58.4424,58.504,67026.0
2019-11-07 10:20:00,66.49,66.62,66.46,66.56,66644.0,58.504,58.6183,58.4776,58.5656,66644.0
2019-11-07 10:30:00,66.57,66.75,66.56,66.72,55603.0,58.5743,58.7327,58.5656,58.7063,55603.0
2019-11-07 10:40:00,66.72,66.8,66.68,66.73,65981.0,58.7063,58.7767,58.6711,58.7151,65981.0
2019-11-07 10:50:00,66.73,66.81,66.68,66.74,44949.0,58.7151,58.7855,58.6711,58.7239,44949.0
2019-11-07 11:00:00,66.73,66.77,66.63,66.65,106690.0,58.7151,58.7503,58.6271,58.6447,106690.0
2019-11-07 11:10:00,66.65,66.74,66.63,66.7,39901.0,58.6447,58.7239,58.6271,58.6887,39901.0
2019-11-07 11:20:00,66.69,66.74,66.58,66.59,68680.0,58.6799,58.7239,58.5831,58.5919,68680.0
2019-11-07 11:30:00,66.58,66.69,66.57,66.6,56734.0,58.5831,58.6799,58.5743,58.6007,56734.0
2019-11-07 11:40:00,66.61,66.73,66.6,66.72,34321.0,58.6095,58.7151,58.6007,58.7063,34321.0
2019-11-07 11:50:00,66.73,66.87,66.72,66.87,36840.0,58.7151,58.8383,58.7063,58.8383,36840.0
2019-11-07 12:00:00,66.88,66.89,66.65,66.72,231711.0,58.8471,58.8559,58.6447,58.7063,231711.0
2019-11-07 12:10:00,66.71,66.72,66.59,66.63,28959.0,58.6975,58.7063,58.5919,58.6271,28959.0
2019-11-07 12:20:00,66.62,66.64,66.6,66.64,26603.0,58.6183,58.6359,58.6007,58.6359,26603.0
2019-11-07 12:30:00,66.64,66.7,66.6,66.65,32981.0,58.6359,58.6887,58.6007,58.6447,32981.0
2019-11-07 12:40:00,66.65,66.66,66.56,66.64,36387.0,58.6447,58.6535,58.5656,58.6359,36387.0
2019-11-07 12:50:00,66.65,66.7,66.64,66.68,31979.0,58.6447,58.6887,58.6359,58.6711,31979.0
2019-11-07 13:00:00,66.69,66.72,66.62,66.63,35282.0,58.6799,58.7063,58.6183,58.6271,35282.0
2019-11-07 13:10:00,66.62,66.64,66.58,66.58,25118.0,58.6183,58.6359,58.5831,58.5831,25118.0
2019-11-07 13:20:00,66.58,66.65,66.54,66.64,27106.0,58.5831,58.6447,58.548,58.6359,27106.0
2019-11-07 13:30:00,66.63,66.65,66.58,66.65,28305.0,58.6271,58.6447,58.5831,58.6447,28305.0
2019-11-07 13:40:00,66.65,66.68,66.64,66.66,36086.0,58.6447,58.6711,58.6359,58.6535,36086.0
2019-11-07 13:50:00,66.66,66.69,66.65,66.67,29623.0,58.6535,58.6799,58.6447,58.6623,29623.0
2019-11-07 14:00:00,66.67,66.71,66.65,66.7,40799.0,58.6623,58.6975,58.6447,58.6887,40799.0
2019-11-07 14:10:00,66.7,66.81,66.7,66.79,29535.0,58.6887,58.7855,58.6887,58.7679,29535.0
2019-11-07 14:20:00,66.8,66.81,66.74,66.77,30604.0,58.7767,58.7855,58.7239,58.7503,30604.0
2019-11-07 14:30:00,66.76,66.89,66.75,66.89,94887.0,58.7415,58.8559,58.7327,58.8559,94887.0
2019-11-07 14:40:00,66.9,66.94,66.81,66.85,164245.0,58.8647,58.8999,58.7855,58.8207,164245.0
2019-11-07 14:50:00,66.84,66.86,66.82,66.83,30451.0,58.8119,58.8295,58.7943,58.8031,30451.0
2019-11-07 15:00:00,66.84,66.87,66.83,66.84,46435.0,58.8119,58.8383,58.8031,58.8119,46435.0
2019-11-07 15:10:00,66.84,66.85,66.74,66.74,104681.0,58.8119,58.8207,58.7239,58.7239,104681.0
2019-11-07 15:20:00,66.75,66.78,66.71,66.75,89025.0,58.7327,58.7591,58.6975,58.7327,89025.0
2019-11-07 15:30:00,66.76,66.8,66.68,66.75,75282.0,58.7415,58.7767,58.6711,58.7327,75282.0
2019-11-07 15:40:00,66.76,66.8,66.71,66.74,89185.0,58.7415,58.7767,58.6975,58.7239,89185.0
2019-11-07 15:50:00,66.74,66.89,66.71,66.87,240172.0,58.7239,58.8559,58.6975,58.8383,240172.0
2019-11-08 09:30:00,66.76,66.95,66.7,66.73,67781.0,58.7415,58.9087,58.6887,58.7151,67781.0
2019-11-08 09:40:00,66.73,66.92,66.67,66.89,74366.0,58.7151,58.8823,58.6623,58.8559,74366.0
2019-11-08 09:50:00,66.89,66.95,66.83,66.87,56449.0,58.8559,58.9087,58.8031,58.8383,56449.0
2019-11-08 10:00:00,66.87,67.06,66.81,66.89,168862.0,58.8383,59.0055,58.7855,58.8559,168862.0
2019-11-08 10:10:00,66.9,67.0,66.78,66.79,67782.0,58.8647,58.9527,58.7591,58.7679,67782.0
2019-11-08 10:20:00,66.8,66.86,66.72,66.8,121058.0,58.7767,58.8295,58.7063,58.7767,121058.0
2019-11-08 10:30:00,66.8,66.87,66.78,66.84,63962.0,58.7767,58.8383,58.7591,58.8119,63962.0
2019-11-08 10:40:00,66.85,66.86,66.42,66.53,118206.0,58.8207,58.8295,58.4424,58.5392,118206.0
2019-11-08 10:50:00,66.54,66.71,66.48,66.67,43562.0,58.548,58.6975,58.4952,58.6623,43562.0
2019-11-08 11:00:00,66.67,66.78,66.62,66.74,39400.0,58.6623,58.7591,58.6183,58.7239,39400.0
2019-11-08 11:10:00,66.74,66.76,66.68,66.72,41947.0,58.7239,58.7415,58.6711,58.7063,41947.0
2019-11-08 11:20:00,66.71,66.72,66.59,66.62,25449.0,58.6975,58.7063,58.5919,58.6183,25449.0
2019-11-08 11:30:00,66.64,66.74,66.63,66.7,18237.0,58.6359,58.7239,58.6271,58.6887,18237.0
2019-11-08 11:40:00,66.7,66.72,66.62,66.67,17815.0,58.6887,58.7063,58.6183,58.6623,17815.0
2019-11-08 11:50:00,66.68,66.68,66.57,66.58,19192.0,58.6711,58.6711,58.5743,58.5831,19192.0
2019-11-08 12:00:00,66.59,66.62,66.47,66.47,49065.0,58.5919,58.6183,58.4864,58.4864,49065.0
2019-11-08 12:10:00,66.47,66.56,66.43,66.49,18653.0,58.4864,58.5656,58.4512,58.504,18653.0
2019-11-08 12:20:00,66.5,66.52,66.46,66.49,25498.0,58.5128,58.5304,58.4776,58.504,25498.0
2019-11-08 12:30:00,66.49,66.57,66.49,66.56,15767.0,58.504,58.5743,58.504,58.5656,15767.0
2019-11-08 12:40:00,66.56,66.6,66.54,66.56,17238.0,58.5656,58.6007,58.548,58.5656,17238.0
2019-11-08 12:50:00,66.56,66.6,66.53,66.59,20151.0,58.5656,58.6007,58.5392,58.5919,20151.0
2019-11-08 13:00:00,66.59,66.65,66.59,66.61,16584.0,58.5919,58.6447,58.5919,58.6095,16584.0
2019-11-08 13:10:00,66.61,66.65,66.61,66.62,18005.0,58.6095,58.6447,58.6095,58.6183,18005.0
2019-11-08 13:20:00,66.62,66.62,66.49,66.54,34507.0,58.6183,58.6183,58.504,58.548,34507.0
2019-11-08 13:30:00,66.54,66.6,66.51,66.54,29891.0,58.548,58.6007,58.5216,58.548,29891.0
2019-11-08 13:40:00,66.54,66.61,66.53,66.55,26576.0,58.548,58.6095,58.5392,58.5568,26576.0
2019-11-08 13:50:00,66.56,66.59,66.5,66.51,35282.0,58.5656,58.5919,58.5128,58.5216,35282.0
2019-11-08 14:00:00,66.51,66.51,66.44,66.47,26890.0,58.5216,58.5216,58.46,58.4864,26890.0
2019-11-08 14:10:00,66.47,66.48,66.39,66.41,26633.0,58.4864,58.4952,58.416,58.4336,26633.0
2019-11-08 14:20:00,66.41,66.42,66.37,66.38,19453.0,58.4336,58.4424,58.3984,58.4072,19453.0
2019-11-08 14:30:00,66.38,66.47,66.38,66.45,32603.0,58.4072,58.4864,58.4072,58.4688,32603.0
2019-11-08 14:40:00,66.46,66.54,66.45,66.48,21140.0,58.4776,58.548,58.4688,58.4952,21140.0
2019-11-08 14:50:00,66.47,66.48,66.42,66.45,29513.0,58.4864,58.4952,58.4424,58.4688,29513.0
2019-11-08 15:00:00,66.45,66.52,66.43,66.5,33988.0,58.4688,58.5304,58.4512,58.5128,33988.0
2019-11-08 15:10:00,66.51,66.53,66.47,66.5,28458.0,58.5216,58.5392,58.4864,58.5128,28458.0
2019-11-08 15:20:00,66.51,66.57,66.5,66.57,34991.0,58.5216,58.5743,58.5128,58.5743,34991.0
2019-11-08 15:30:00,66.56,66.57,66.49,66.49,70575.0,58.5656,58.5743,58.504,58.504,70575.0
2019-11-08 15:40:00,66.48,66.53,66.47,66.53,64749.0,58.4952,58.5392,58.4864,58.5392,64749.0
2019-11-08 15:50:00,66.52,66.62,66.49,66.62,342548.0,58.5304,58.6183,58.504,58.6183,342548.0
2019-11-11 09:30:00,66.4,66.8,66.25,66.7,355663.0,58.4248,58.7767,58.2928,58.6887,355663.0
2019-11-11 09:40:00,66.69,66.69,66.42,66.48,73768.0,58.6799,58.6799,58.4424,58.4952,73768.0
2019-11-11 09:50:00,66.48,66.51,66.33,66.45,59699.0,58.4952,58.5216,58.3632,58.4688,59699.0
2019-11-11 10:00:00,66.44,66.63,66.42,66.59,42668.0,58.46,58.6271,58.4424,58.5919,42668.0
2019-11-11 10:10:00,66.58,66.58,66.39,66.4,52649.0,58.5831,58.5831,58.416,58.4248,52649.0
2019-11-11 10:20:00,66.4,66.43,66.13,66.14,55823.0,58.4248,58.4512,58.1872,58.196,55823.0
2019-11-11 10:30:00,66.14,66.17,66.06,66.06,82134.0,58.196,58.2224,58.1256,58.1256,82134.0
2019-11-11 10:40:00,66.07,66.08,65.95,66.06,45496.0,58.1344,58.1432,58.0288,58.1256,45496.0
2019-11-11 10:50:00,66.05,66.1,65.99,66.09,64948.0,58.1168,58.1608,58.064,58.152,64948.0
2019-11-11 11:00:00,66.08,66.34,66.07,66.31,104033.0,58.1432,58.372,58.1344,58.3456,104033.0
2019-11-11 11:10:00,66.32,66.54,66.31,66.54,37396.0,58.3544,58.548,58.3456,58.548,37396.0
2019-11-11 11:20:00,66.54,66.55,66.42,66.46,35962.0,58.548,58.5568,58.4424,58.4776,35962.0
2019-11-11 11:30:00,66.46,66.46,66.35,66.39,36223.0,58.4776,58.4776,58.3808,58.416,36223.0
2019-11-11 11:40:00,66.39,66.41,66.3,66.31,44579.0,58.416,58.4336,58.3368,58.3456,44579.0
2019-11-11 11:50:00,66.31,66.33,66.21,66.28,54570.0,58.3456,58.3632,58.2576,58.3192,54570.0
2019-11-11 12:00:00,66.28,66.4,66.25,66.37,23304.0,58.3192,58.4248,58.2928,58.3984,23304.0
2019-11-11 12:10:00,66.37,66.43,66.35,66.36,22107.0,58.3984,58.4512,58.3808,58.3896,22107.0
2019-11-11 12:20:00,66.36,66.39,66.28,66.28,25046.0,58.3896,58.416,58.3192,58.3192,25046.0
2019-11-11 12:30:00,66.29,66.36,66.27,66.35,17550.0,58.328,58.3896,58.3104,58.3808,17550.0
2019-11-11 12:40:00,66.36,66.4,66.35,66.37,17393.0,58.3896,58.4248,58.3808,58.3984,17393.0
2019-11-11 12:50:00,66.37,66.4,66.32,66.39,14338.0,58.3984,58.4248,58.3544,58.416,14338.0
2019-11-11 13:00:00,66.4,66.42,66.3,66.3,16590.0,58.4248,58.4424,58.3368,58.3368,16590.0
2019-11-11 13:10:00,66.3,66.38,66.27,66.38,19458.0,58.3368,58.4072,58.3104,58.4072,19458.0
2019-11-11 13:20:00,66.39,66.48,66.36,66.47,23709.0,58.416,58.4952,58.3896,58.4864,23709.0
2019-11-11 13:30:00,66.47,66.5,66.44,66.48,25595.0,58.4864,58.5128,58.46,58.4952,25595.0
2019-11-11 13:40:00,66.48,66.54,66.47,66.53,32932.0,58.4952,58.548,58.4864,58.5392,32932.0
2019-11-11 13:50:00,66.53,66.54,66.49,66.49,111866.0,58.5392,58.548,58.504,58.504,111866.0
2019-11-11 14:00:00,66.5,66.51,66.39,66.4,21271.0,58.5128,58.5216,58.416,58.4248,21271.0
2019-11-11 14:10:00,66.4,66.52,66.4,66.52,30393.0,58.4248,58.5304,58.4248,58.5304,30393.0
2019-11-11 14:20:00,66.52,66.53,66.42,66.45,23250.0,58.5304,58.5392,58.4424,58.4688,23250.0
2019-11-11 14:30:00,66.45,66.47,66.4,66.41,18823.0,58.4688,58.4864,58.4248,58.4336,18823.0
2019-11-11 14:40:00,66.41,66.43,66.39,66.42,29904.0,58.4336,58.4512,58.416,58.4424,29904.0
2019-11-11 14:50:00,66.41,66.43,66.37,66.39,23072.0,58.4336,58.4512,58.3984,58.416,23072.0
2019-11-11 15:00:00,66.39,66.42,66.38,66.4,25897.0,58.416,58.4424,58.4072,58.4248,25897.0
2019-11-11 15:10:00,66.4,66.43,66.39,66.4,29221.0,58.4248,58.4512,58.416,58.4248,29221.0
2019-11-11 15:20:00,66.42,66.45,66.4,66.42,28085.0,58.4424,58.4688,58.4248,58.4424,28085.0
2019-11-11 15:30:00,66.42,66.47,66.39,66.44,49353.0,58.4424,58.4864,58.416,58.46,49353.0
2019-11-11 15:40:00,66.44,66.51,66.43,66.51,72516.0,58.46,58.5216,58.4512,58.5216,72516.0
2019-11-11 15:50:00,66.5,66.55,66.46,66.54,177823.0,58.5128,58.5568,58.4776,58.548,177823.0
2019-11-12 09:30:00,66.67,66.72,66.53,66.6,128016.0,58.6623,58.7063,58.5392,58.6007,128016.0
2019-11-12 09:40:00,66.61,66.8,66.6,66.7,77334.0,58.6095,58.7767,58.6007,58.6887,77334.0
2019-11-12 09:50:00,66.71,66.81,66.64,66.69,59485.0,58.6975,58.7855,58.6359,58.6799,59485.0
2019-11-12 10:00:00,66.69,66.76,66.63,66.71,70442.0,58.6799,58.7415,58.6271,58.6975,70442.0
2019-11-12 10:10:00,66.71,66.75,66.62,66.68,52850.0,58.6975,58.7327,58.6183,58.6711,52850.0
2019-11-12 10:20:00,66.69,66.75,66.63,66.68,41463.0,58.6799,58.7327,58.6271,58.6711,41463.0
2019-11-12 10:30:00,66.68,66.71,66.61,66.65,71640.0,58.6711,58.6975,58.6095,58.6447,71640.0
2019-11-12 10:40:00,66.64,66.75,66.58,66.73,55505.0,58.6359,58.7327,58.5831,58.7151,55505.0
2019-11-12 10:50:00,66.74,66.83,66.73,66.78,155190.0,58.7239,58.8031,58.7151,58.7591,155190.0
2019-11-12 11:00:00,66.78,66.83,66.73,66.75,56909.0,58.7591,58.8031,58.7151,58.7327,56909.0
2019-11-12 11:10:00,66.75,66.8,66.73,66.78,41853.0,58.7327,58.7767,58.7151,58.7591,41853.0
2019-11-12 11:20:00,66.78,66.83,66.75,66.75,37195.0,58.7591,58.8031,58.7327,58.7327,37195.0
2019-11-12 11:30:00,66.73,66.74,66.62,66.64,73791.0,58.7151,58.7239,58.6183,58.6359,73791.0
2019-11-12 11:40:00,66.64,66.68,66.62,66.67,47207.0,58.6359,58.6711,58.6183,58.6623,47207.0
2019-11-12 11:50:00,66.66,66.73,66.65,66.7,56101.0,58.6535,58.7151,58.6447,58.6887,56101.0
2019-11-12 12:00:00,66.7,66.7,66.64,66.69,37171.0,58.6887,58.6887,58.6359,58.6799,37171.0
2019-11-12 12:10:00,66.69,66.79,66.69,66.75,64843.0,58.6799,58.7679,58.6799,58.7327,64843.0
2019-11-12 12:20:00,66.76,66.8,66.74,66.8,31989.0,58.7415,58.7767,58.7239,58.7767,31989.0
2019-11-12 12:30:00,66.8,66.84,66.77,66.81,68828.0,58.7767,58.8119,58.7503,58.7855,68828.0
2019-11-12 12:40:00,66.8,66.95,66.8,66.92,48325.0,58.7767,58.9087,58.7767,58.8823,48325.0
2019-11-12 12:50:00,66.92,66.97,66.84,66.85,32007.0,58.8823,58.9263,58.8119,58.8207,32007.0
2019-11-12 13:00:00,66.86,66.88,66.78,66.79,22602.0,58.8295,58.8471,58.7591,58.7679,22602.0
2019-11-12 13:10:00,66.8,66.85,66.8,66.84,82550.0,58.7767,58.8207,58.7767,58.8119,82550.0
2019-11-12 13:20:00,66.83,66.87,66.8,66.81,38069.0,58.8031,58.8383,58.7767,58.7855,38069.0
2019-11-12 13:30:00,66.81,66.82,66.68,66.71,25172.0,58.7855,58.7943,58.6711,58.6975,25172.0
2019-11-12 13:40:00,66.7,66.77,66.69,66.75,39837.0,58.6887,58.7503,58.6799,58.7327,39837.0
2019-11-12 13:50:00,66.75,66.78,66.73,66.75,30550.0,58.7327,58.7591,58.7151,58.7327,30550.0
2019-11-12 14:00:00,66.74,66.75,66.63,66.69,30163.0,58.7239,58.7327,58.6271,58.6799,30163.0
2019-11-12 14:10:00,66.68,66.71,66.64,66.69,32524.0,58.6711,58.6975,58.6359,58.6799,32524.0
2019-11-12 14:20:00,66.68,66.71,66.67,66.69,29171.0,58.6711,58.6975,58.6623,58.6799,29171.0
2019-11-12 14:30:00,66.69,66.73,66.67,66.7,28670.0,58.6799,58.7151,58.6623,58.6887,28670.0
2019-11-12 14:40:00,66.71,66.73,66.69,66.7,42713.0,58.6975,58.7151,58.6799,58.6887,42713.0
2019-11-12 14:50:00,66.7,66.7,66.6,66.65,50561.0,58.6887,58.6887,58.6007,58.6447,50561.0
2019-11-12 15:00:00,66.66,66.67,66.61,66.66,34954.0,58.6535,58.6623,58.6095,58.6535,34954.0
2019-11-12 15:10:00,66.65,66.71,66.65,66.68,44852.0,58.6447,58.6975,58.6447,58.6711,44852.0
2019-11-12 15:20:00,66.69,66.7,66.61,66.64,66791.0,58.6799,58.6887,58.6095,58.6359,66791.0
2019-11-12 15:30:00,66.64,66.69,66.63,66.64,109831.0,58.6359,58.6799,58.6271,58.6359,109831.0
2019-11-12 15:40:00,66.64,66.65,66.56,66.63,93384.0,58.6359,58.6447,58.5656,58.6271,93384.0
2019-11-12 15:50:00,66.62,66.67,66.58,66.65,265192.0,58.6183,58.6623,58.5831,58.6447,265192.0
2019-11-13 09:30:00,67.0,67.08,66.71,66.84,137006.0,58.9527,59.0231,58.6975,58.8119,137006.0
2019-11-13 09:40:00,66.85,66.91,66.59,66.61,54762.0,58.8207,58.8735,58.5919,58.6095,54762.0
2019-11-13 09:50:00,66.6,66.79,66.6,66.76,103498.0,58.6007,58.7679,58.6007,58.7415,103498.0
2019-11-13 10:00:00,66.76,66.76,66.52,66.54,63349.0,58.7415,58.7415,58.5304,58.548,63349.0
2019-11-13 10:10:00,66.54,66.62,66.51,66.6,73446.0,58.548,58.6183,58.5216,58.6007,73446.0
2019-11-13 10:20:00,66.61,66.71,66.57,66.68,38165.0,58.6095,58.6975,58.5743,58.6711,38165.0
2019-11-13 10:30:00,66.69,66.79,66.67,66.79,37653.0,58.6799,58.7679,58.6623,58.7679,37653.0
2019-11-13 10:40:00,66.79,66.96,66.72,66.89,65881.0,58.7679,58.9175,58.7063,58.8559,65881.0
2019-11-13 10:50:00,66.91,67.04,66.88,66.94,223344.0,58.8735,58.9879,58.8471,58.8999,223344.0
2019-11-13 11:00:00,66.94,66.94,66.81,66.92,55995.0,58.8999,58.8999,58.7855,58.8823,55995.0
2019-11-13 11:10:00,66.92,66.96,66.89,66.92,48852.0,58.8823,58.9175,58.8559,58.8823,48852.0
2019-11-13 11:20:00,66.92,66.99,66.89,66.91,38373.0,58.8823,58.9439,58.8559,58.8735,38373.0
2019-11-13 11:30:00,66.91,66.98,66.87,66.95,35432.0,58.8735,58.9351,58.8383,58.9087,35432.0
2019-11-13 11:40:00,66.94,66.96,66.91,66.94,26351.0,58.8999,58.9175,58.8735,58.8999,26351.0
2019-11-13 11:50:00,66.93,67.03,66.92,67.01,60093.0,58.8911,58.9791,58.8823,58.9615,60093.0
2019-11-13 12:00:00,67.01,67.03,66.97,67.03,35269.0,58.9615,58.9791,58.9263,58.9791,35269.0
2019-11-13 12:10:00,67.02,67.03,66.96,67.01,47636.0,58.9703,58.9791,58.9175,58.9615,47636.0
2019-11-13 12:20:00,67.02,67.03,66.99,67.03,36017.0,58.9703,58.9791,58.9439,58.9791,36017.0
2019-11-13 12:30:00,67.03,67.03,66.94,66.94,35861.0,58.9791,58.9791,58.8999,58.8999,35861.0
2019-11-13 12:40:00,66.94,66.96,66.9,66.91,41339.0,58.8999,58.9175,58.8647,58.8735,41339.0
2019-11-13 12:50:00,66.9,66.92,66.87,66.91,32722.0,58.8647,58.8823,58.8383,58.8735,32722.0
2019-11-13 13:00:00,66.91,66.99,66.9,66.96,53562.0,58.8735,58.9439,58.8647,58.9175,53562.0
2019-11-13 13:10:00,66.97,66.99,66.94,66.97,26725.0,58.9263,58.9439,58.8999,58.9263,26725.0
2019-11-13 13:20:00,66.98,67.0,66.93,66.93,92677.0,58.9351,58.9527,58.8911,58.8911,92677.0
2019-11-13 13:30:00,66.93,66.94,66.84,66.86,28344.0,58.8911,58.8999,58.8119,58.8295,28344.0
2019-11-13 13:40:00,66.87,66.91,66.85,66.91,23443.0,58.8383,58.8735,58.8207,58.8735,23443.0
2019-11-13 13:50:00,66.91,66.97,66.82,66.94,52344.0,58.8735,58.9263,58.7943,58.8999,52344.0
2019-11-13 14:00:00,66.94,67.01,66.91,66.96,30547.0,58.8999,58.9615,58.8735,58.9175,30547.0
2019-11-13 14:10:00,66.96,67.04,66.95,66.99,30176.0,58.9175,58.9879,58.9087,58.9439,30176.0
2019-11-13 14:20:00,67.0,67.02,66.98,66.98,42194.0,58.9527,58.9703,58.9351,58.9351,42194.0
2019-11-13 14:30:00,66.98,67.03,66.96,66.98,48576.0,58.9351,58.9791,58.9175,58.9351,48576.0
2019-11-13 14:40:00,66.98,67.05,66.97,66.98,47250.0,58.9351,58.9967,58.9263,58.9351,47250.0
2019-11-13 14:50:00,66.98,67.0,66.97,67.0,31629.0,58.9351,58.9527,58.9263,58.9527,31629.0
2019-11-13 15:00:00,67.0,67.01,66.91,66.98,52560.0,58.9527,58.9615,58.8735,58.9351,52560.0
2019-11-13 15:10:00,66.98,67.02,66.97,67.0,36013.0,58.9351,58.9703,58.9263,58.9527,36013.0
2019-11-13 15:20:00,67.0,67.0,66.92,66.98,93068.0,58.9527,58.9527,58.8823,58.9351,93068.0
2019-11-13 15:30:00,66.97,67.01,66.93,66.93,85387.0,58.9263,58.9615,58.8911,58.8911,85387.0
2019-11-13 15:40:00,66.93,67.0,66.83,67.0,129710.0,58.8911,58.9527,58.8031,58.9527,129710.0
2019-11-13 15:50:00,66.99,66.99,66.75,66.88,275041.0,58.9439,58.9439,58.7327,58.8471,275041.0
2019-11-14 09:30:00,66.63,67.0,66.62,66.95,108449.0,58.6271,58.9527,58.6183,58.9087,108449.0
2019-11-14 09:40:00,66.95,66.98,66.85,66.88,30320.0,58.9087,58.9351,58.8207,58.8471,30320.0
2019-11-14 09:50:00,66.87,66.88,66.66,66.83,44248.0,58.8383,58.8471,58.6535,58.8031,44248.0
2019-11-14 10:00:00,66.85,66.85,66.72,66.78,36399.0,58.8207,58.8207,58.7063,58.7591,36399.0
2019-11-14 10:10:00,66.78,66.8,66.63,66.68,32275.0,58.7591,58.7767,58.6271,58.6711,32275.0
2019-11-14 10:20:00,66.69,66.82,66.68,66.82,30381.0,58.6799,58.7943,58.6711,58.7943,30381.0
2019-11-14 10:30:00,66.82,66.89,66.82,66.85,26938.0,58.7943,58.8559,58.7943,58.8207,26938.0
2019-11-14 10:40:00,66.85,66.92,66.84,66.88,54989.0,58.8207,58.8823,58.8119,58.8471,54989.0
2019-11-14 10:50:00,66.89,66.99,66.87,66.94,41950.0,58.8559,58.9439,58.8383,58.8999,41950.0
2019-11-14 11:00:00,66.93,67.01,66.93,66.98,31718.0,58.8911,58.9615,58.8911,58.9351,31718.0
2019-11-14 11:10:00,66.98,66.99,66.87,66.88,38000.0,58.9351,58.9439,58.8383,58.8471,38000.0
2019-11-14 11:20:00,66.87,66.9,66.85,66.85,25110.0,58.8383,58.8647,58.8207,58.8207,25110.0
2019-11-14 11:30:00,66.85,66.85,66.71,66.72,29092.0,58.8207,58.8207,58.6975,58.7063,29092.0
2019-11-14 11:40:00,66.7,66.75,66.65,66.68,24776.0,58.6887,58.7327,58.6447,58.6711,24776.0
2019-11-14 11:50:00,66.68,66.75,66.68,66.7,69268.0,58.6711,58.7327,58.6711,58.6887,69268.0
2019-11-14 12:00:00,66.7,66.78,66.69,66.77,108237.0,58.6887,58.7591,58.6799,58.7503,108237.0
2019-11-14 12:10:00,66.78,66.78,66.7,66.74,29342.0,58.7591,58.7591,58.6887,58.7239,29342.0
2019-11-14 12:20:00,66.74,66.78,66.71,66.72,18705.0,58.7239,58.7591,58.6975,58.7063,18705.0
2019-11-14 12:30:00,66.72,66.8,66.7,66.78,18375.0,58.7063,58.7767,58.6887,58.7591,18375.0
2019-11-14 12:40:00,66.79,66.84,66.75,66.79,32293.0,58.7679,58.8119,58.7327,58.7679,32293.0
2019-11-14 12:50:00,66.78,66.81,66.72,66.74,24035.0,58.7591,58.7855,58.7063,58.7239,24035.0
2019-11-14 13:00:00,66.73,66.76,66.73,66.74,18926.0,58.7151,58.7415,58.7151,58.7239,18926.0
2019-11-14 13:10:00,66.73,66.74,66.69,66.73,18751.0,58.7151,58.7239,58.6799,58.7151,18751.0
2019-11-14 13:20:00,66.72,66.73,66.63,66.66,95312.0,58.7063,58.7151,58.6271,58.6535,95312.0
2019-11-14 13:30:00,66.66,66.72,66.64,66.68,85882.0,58.6535,58.7063,58.6359,58.6711,85882.0
2019-11-14 13:40:00,66.69,66.72,66.66,66.69,42160.0,58.6799,58.7063,58.6535,58.6799,42160.0
2019-11-14 13:50:00,66.69,66.7,66.55,66.6,75427.0,58.6799,58.6887,58.5568,58.6007,75427.0
2019-11-14 14:00:00,66.6,66.66,66.59,66.65,120818.0,58.6007,58.6535,58.5919,58.6447,120818.0
2019-11-14 14:10:00,66.64,66.71,66.62,66.7,74916.0,58.6359,58.6975,58.6183,58.6887,74916.0
2019-11-14 14:20:00,66.7,66.73,66.58,66.59,48316.0,58.6887,58.7151,58.5831,58.5919,48316.0
2019-11-14 14:30:00,66.59,66.61,66.54,66.61,33611.0,58.5919,58.6095,58.548,58.6095,33611.0
2019-11-14 14:40:00,66.61,66.64,66.6,66.61,42362.0,58.6095,58.6359,58.6007,58.6095,42362.0
2019-11-14 14:50:00,66.6,66.63,66.57,66.58,27888.0,58.6007,58.6271,58.5743,58.5831,27888.0
2019-11-14 15:00:00,66.59,66.63,66.57,66.62,32974.0,58.5919,58.6271,58.5743,58.6183,32974.0
2019-11-14 15:10:00,66.62,66.64,66.57,66.59,34599.0,58.6183,58.6359,58.5743,58.5919,34599.0
2019-11-14 15:20:00,66.59,66.68,66.58,66.68,38350.0,58.5919,58.6711,58.5831,58.6711,38350.0
2019-11-14 15:30:00,66.67,66.7,66.65,66.69,47866.0,58.6623,58.6887,58.6447,58.6799,47866.0
2019-11-14 15:40:00,66.69,66.7,66.64,66.67,90216.0,58.6799,58.6887,58.6359,58.6623,90216.0
2019-11-14 15:50:00,66.67,66.72,66.62,66.66,208038.0,58.6623,58.7063,58.6183,58.6535,208038.0
2019-11-15 09:30:00,66.66,66.74,66.52,66.67,355641.0,58.6535,58.7239,58.5304,58.6623,355641.0
2019-11-15 09:40:00,66.67,66.67,66.55,66.55,63809.0,58.6623,58.6623,58.5568,58.5568,63809.0
2019-11-15 09:50:00,66.55,66.56,66.34,66.36,77155.0,58.5568,58.5656,58.372,58.3896,77155.0
2019-11-15 10:00:00,66.35,66.41,66.18,66.2,68338.0,58.3808,58.4336,58.2312,58.2488,68338.0
2019-11-15 10:10:00,66.2,66.38,66.18,66.38,37658.0,58.2488,58.4072,58.2312,58.4072,37658.0
2019-11-15 10:20:00,66.37,66.38,66.31,66.34,50007.0,58.3984,58.4072,58.3456,58.372,50007.0
2019-11-15 10:30:00,66.34,66.35,66.23,66.26,66685.0,58.372,58.3808,58.2752,58.3016,66685.0
2019-11-15 10:40:00,66.27,66.29,66.21,66.23,154237.0,58.3104,58.328,58.2576,58.2752,154237.0
2019-11-15 10:50:00,66.24,66.33,66.23,66.25,269348.0,58.284,58.3632,58.2752,58.2928,269348.0
2019-11-15 11:00:00,66.24,66.26,66.13,66.25,131327.0,58.284,58.3016,58.1872,58.2928,131327.0
2019-11-15 11:10:00,66.25,66.25,66.15,66.16,37667.0,58.2928,58.2928,58.2048,58.2136,37667.0
2019-11-15 11:20:00,66.16,66.26,66.15,66.25,53663.0,58.2136,58.3016,58.2048,58.2928,53663.0
2019-11-15 11:30:00,66.24,66.26,66.21,66.22,68811.0,58.284,58.3016,58.2576,58.2664,68811.0
2019-11-15 11:40:00,66.22,66.22,66.16,66.2,46743.0,58.2664,58.2664,58.2136,58.2488,46743.0
2019-11-15 11:50:00,66.2,66.26,66.19,66.23,46670.0,58.2488,58.3016,58.24,58.2752,46670.0
2019-11-15 12:00:00,66.24,66.26,66.23,66.25,42705.0,58.284,58.3016,58.2752,58.2928,42705.0
2019-11-15 12:10:00,66.25,66.26,66.23,66.23,49835.0,58.2928,58.3016,58.2752,58.2752,49835.0
2019-11-15 12:20:00,66.24,66.29,66.24,66.25,98201.0,58.284,58.328,58.284,58.2928,98201.0
2019-11-15 12:30:00,66.25,66.29,66.23,66.24,60522.0,58.2928,58.328,58.2752,58.284,60522.0
2019-11-15 12:40:00,66.25,66.26,66.23,66.24,41532.0,58.2928,58.3016,58.2752,58.284,41532.0
2019-11-15 12:50:00,66.25,66.25,66.19,66.2,29222.0,58.2928,58.2928,58.24,58.2488,29222.0
2019-11-15 13:00:00,66.21,66.26,66.19,66.23,38528.0,58.2576,58.3016,58.24,58.2752,38528.0
2019-11-15 13:10:00,66.22,66.24,66.2,66.23,25470.0,58.2664,58.284,58.2488,58.2752,25470.0
2019-11-15 13:20:00,66.23,66.35,66.23,66.28,49523.0,58.2752,58.3808,58.2752,58.3192,49523.0
2019-11-15 13:30:00,66.28,66.29,66.24,66.27,36082.0,58.3192,58.328,58.284,58.3104,36082.0
2019-11-15 13:40:00,66.28,66.29,66.26,66.27,44943.0,58.3192,58.328,58.3016,58.3104,44943.0
2019-11-15 13:50:00,66.28,66.38,66.26,66.32,60176.0,58.3192,58.4072,58.3016,58.3544,60176.0
2019-11-15 14:00:00,66.33,66.33,66.28,66.28,46770.0,58.3632,58.3632,58.3192,58.3192,46770.0
2019-11-15 14:10:00,66.28,66.35,66.28,66.33,66655.0,58.3192,58.3808,58.3192,58.3632,66655.0
2019-11-15 14:20:00,66.33,66.33,66.27,66.27,133585.0,58.3632,58.3632,58.3104,58.3104,133585.0
2019-11-15 14:30:00,66.27,66.29,66.24,66.28,46023.0,58.3104,58.328,58.284,58.3192,46023.0
2019-11-15 14:40:00,66.28,66.36,66.27,66.32,39393.0,58.3192,58.3896,58.3104,58.3544,39393.0
2019-11-15 14:50:00,66.33,66.33,66.29,66.3,70653.0,58.3632,58.3632,58.328,58.3368,70653.0
2019-11-15 15:00:00,66.3,66.31,66.27,66.31,39126.0,58.3368,58.3456,58.3104,58.3456,39126.0
2019-11-15 15:10:00,66.31,66.31,66.28,66.28,50724.0,58.3456,58.3456,58.3192,58.3192,50724.0
2019-11-15 15:20:00,66.29,66.34,66.28,66.31,67872.0,58.328,58.372,58.3192,58.3456,67872.0
2019-11-15 15:30:00,66.31,66.31,66.25,66.25,65717.0,58.3456,58.3456,58.2928,58.2928,65717.0
2019-11-15 15:40:00,66.26,66.3,66.24,66.29,154208.0,58.3016,58.3368,58.284,58.328,154208.0
2019-11-15 15:50:00,66.3,66.38,66.29,66.37,404283.0,58.3368,58.4072,58.328,58.3984,404283.0
2019-11-18 09:30:00,66.81,67.44,66.71,67.44,208546.0,58.7855,59.3399,58.6975,59.3399,208546.0
2019-11-18 09:40:00,67.43,67.68,67.42,67.64,127700.0,59.3311,59.551,59.3223,59.5158,127700.0
2019-11-18 09:50:00,67.65,67.68,67.49,67.58,81466.0,59.5246,59.551,59.3838,59.463,81466.0
2019-11-18 10:00:00,67.58,67.65,67.29,67.33,146457.0,59.463,59.5246,59.2079,59.2431,146457.0
2019-11-18 10:10:00,67.34,67.44,67.27,67.35,67312.0,59.2519,59.3399,59.1903,59.2607,67312.0
2019-11-18 10:20:00,67.34,67.41,67.3,67.41,57982.0,59.2519,59.3135,59.2167,59.3135,57982.0
2019-11-18 10:30:00,67.41,67.45,67.33,67.38,65334.0,59.3135,59.3487,59.2431,59.2871,65334.0
2019-11-18 10:40:00,67.38,67.6,67.37,67.59,46400.0,59.2871,59.4806,59.2783,59.4718,46400.0
2019-11-18 10:50:00,67.59,67.62,67.47,67.48,63340.0,59.4718,59.4982,59.3663,59.3751,63340.0
2019-11-18 11:00:00,67.48,67.82,67.48,67.73,219875.0,59.3751,59.6742,59.3751,59.595,219875.0
2019-11-18 11:10:00,67.74,67.92,67.67,67.92,86361.0,59.6038,59.7622,59.5422,59.7622,86361.0
2019-11-18 11:20:00,67.91,67.94,67.79,67.8,111392.0,59.7534,59.7798,59.6478,59.6566,111392.0
2019-11-18 11:30:00,67.79,67.79,67.67,67.7,86665.0,59.6478,59.6478,59.5422,59.5686,86665.0
2019-11-18 11:40:00,67.71,67.72,67.49,67.49,106702.0,59.5774,59.5862,59.3838,59.3838,106702.0
2019-11-18 11:50:00,67.5,67.53,67.45,67.47,43366.0,59.3926,59.419,59.3487,59.3663,43366.0
2019-11-18 12:00:00,67.47,67.48,67.33,67.37,73202.0,59.3663,59.3751,59.2431,59.2783,73202.0
2019-11-18 12:10:00,67.37,67.38,67.26,67.3,52053.0,59.2783,59.2871,59.1815,59.2167,52053.0
2019-11-18 12:20:00,67.29,67.34,67.2,67.2,44937.0,59.2079,59.2519,59.1287,59.1287,44937.0
2019-11-18 12:30:00,67.2,67.2,67.08,67.12,49341.0,59.1287,59.1287,59.0231,59.0583,49341.0
2019-11-18 12:40:00,67.11,67.18,67.09,67.13,49067.0,59.0495,59.1111,59.0319,59.0671,49067.0
2019-11-18 12:50:00,67.12,67.23,67.1,67.21,28267.0,59.0583,59.1551,59.0407,59.1375,28267.0
2019-11-18 13:00:00,67.2,67.24,67.16,67.22,23177.0,59.1287,59.1639,59.0935,59.1463,23177.0
2019-11-18 13:10:00,67.21,67.23,67.16,67.17,19392.0,59.1375,59.1551,59.0935,59.1023,19392.0
2019-11-18 13:20:00,67.17,67.2,67.08,67.08,62222.0,59.1023,59.1287,59.0231,59.0231,62222.0
2019-11-18 13:30:00,67.07,67.12,67.06,67.06,24782.0,59.0143,59.0583,59.0055,59.0055,24782.0
2019-11-18 13:40:00,67.06,67.11,67.05,67.11,37088.0,59.0055,59.0495,58.9967,59.0495,37088.0
2019-11-18 13:50:00,67.1,67.11,66.97,67.03,33024.0,59.0407,59.0495,58.9263,58.9791,33024.0
2019-11-18 14:00:00,67.02,67.02,66.9,66.93,33520.0,58.9703,58.9703,58.8647,58.8911,33520.0
2019-11-18 14:10:00,66.92,66.98,66.88,66.89,50946.0,58.8823,58.9351,58.8471,58.8559,50946.0
2019-11-18 14:20:00,66.89,66.91,66.83,66.86,38702.0,58.8559,58.8735,58.8031,58.8295,38702.0
2019-11-18 14:30:00,66.86,66.99,66.86,66.97,28970.0,58.8295,58.9439,58.8295,58.9263,28970.0
2019-11-18 14:40:00,66.97,67.02,66.96,66.98,51066.0,58.9263,58.9703,58.9175,58.9351,51066.0
2019-11-18 14:50:00,66.97,67.07,66.92,67.05,48778.0,58.9263,59.0143,58.8823,58.9967,48778.0
2019-11-18 15:00:00,67.06,67.09,67.03,67.08,46159.0,59.0055,59.0319,58.9791,59.0231,46159.0
2019-11-18 15:10:00,67.08,67.13,67.06,67.13,73329.0,59.0231,59.0671,59.0055,59.0671,73329.0
2019-11-18 15:20:00,67.13,67.17,67.05,67.11,77335.0,59.0671,59.1023,58.9967,59.0495,77335.0
2019-11-18 15:30:00,67.11,67.15,67.05,67.06,129634.0,59.0495,59.0847,58.9967,59.0055,129634.0
2019-11-18 15:40:00,67.06,67.08,66.95,66.97,122550.0,59.0055,59.0231,58.9087,58.9263,122550.0
2019-11-18 15:50:00,66.96,67.13,66.95,67.11,328050.0,58.9175,59.0671,58.9087,59.0495,328050.0
2019-11-19 09:30:00,67.13,67.19,66.87,67.14,135597.0,59.0671,59.1199,58.8383,59.0759,135597.0
2019-11-19 09:40:00,67.15,67.3,67.14,67.27,96783.0,59.0847,59.2167,59.0759,59.1903,96783.0
2019-11-19 09:50:00,67.26,67.31,67.13,67.15,80501.0,59.1815,59.2255,59.0671,59.0847,80501.0
2019-11-19 10:00:00,67.14,67.24,67.03,67.03,59247.0,59.0759,59.1639,58.9791,58.9791,59247.0
2019-11-19 10:10:00,67.03,67.07,66.94,67.01,42877.0,58.9791,59.0143,58.8999,58.9615,42877.0
2019-11-19 10:20:00,67.0,67.08,66.92,67.0,70385.0,58.9527,59.0231,58.8823,58.9527,70385.0
2019-11-19 10:30:00,67.01,67.16,67.0,67.08,46257.0,58.9615,59.0935,58.9527,59.0231,46257.0
2019-11-19 10:40:00,67.09,67.09,66.87,66.93,60115.0,59.0319,59.0319,58.8383,58.8911,60115.0
2019-11-19 10:50:00,66.93,66.93,66.75,66.8,67382.0,58.8911,58.8911,58.7327,58.7767,67382.0
2019-11-19 11:00:00,66.8,66.86,66.78,66.81,34632.0,58.7767,58.8295,58.7591,58.7855,34632.0
2019-11-19 11:10:00,66.82,66.92,66.79,66.8,34129.0,58.7943,58.8823,58.7679,58.7767,34129.0
2019-11-19 11:20:00,66.79,66.8,66.68,66.7,46016.0,58.7679,58.7767,58.6711,58.6887,46016.0
2019-11-19 11:30:00,66.7,66.74,66.67,66.69,50010.0,58.6887,58.7239,58.6623,58.6799,50010.0
2019-11-19 11:40:00,66.7,66.7,66.57,66.66,41760.0,58.6887,58.6887,58.5743,58.6535,41760.0
2019-11-19 11:50:00,66.67,66.69,66.62,66.65,40962.0,58.6623,58.6799,58.6183,58.6447,40962.0
2019-11-19 12:00:00,66.64,66.65,66.55,66.57,35722.0,58.6359,58.6447,58.5568,58.5743,35722.0
2019-11-19 12:10:00,66.57,66.61,66.52,66.61,38235.0,58.5743,58.6095,58.5304,58.6095,38235.0
2019-11-19 12:20:00,66.6,66.65,66.58,66.65,29343.0,58.6007,58.6447,58.5831,58.6447,29343.0
2019-11-19 12:30:00,66.64,66.7,66.63,66.69,26593.0,58.6359,58.6887,58.6271,58.6799,26593.0
2019-11-19 12:40:00,66.68,66.77,66.65,66.74,53880.0,58.6711,58.7503,58.6447,58.7239,53880.0
2019-11-19 12:50:00,66.74,66.8,66.72,66.8,27433.0,58.7239,58.7767,58.7063,58.7767,27433.0
2019-11-19 13:00:00,66.81,66.82,66.74,66.81,27204.0,58.7855,58.7943,58.7239,58.7855,27204.0
2019-11-19 13:10:00,66.82,66.86,66.78,66.85,25248.0,58.7943,58.8295,58.7591,58.8207,25248.0
2019-11-19 13:20:00,66.84,66.87,66.81,66.81,32256.0,58.8119,58.8383,58.7855,58.7855,32256.0
2019-11-19 13:30:00,66.81,66.82,66.78,66.81,36139.0,58.7855,58.7943,58.7591,58.7855,36139.0
2019-11-19 13:40:00,66.81,66.86,66.79,66.83,30458.0,58.7855,58.8295,58.7679,58.8031,30458.0
2019-11-19 13:50:00,66.84,66.87,66.81,66.85,21652.0,58.8119,58.8383,58.7855,58.8207,21652.0
2019-11-19 14:00:00,66.85,66.94,66.85,66.89,27305.0,58.8207,58.8999,58.8207,58.8559,27305.0
2019-11-19 14:10:00,66.89,66.92,66.87,66.88,25220.0,58.8559,58.8823,58.8383,58.8471,25220.0
2019-11-19 14:20:00,66.87,66.95,66.86,66.95,30952.0,58.8383,58.9087,58.8295,58.9087,30952.0
2019-11-19 14:30:00,66.95,66.95,66.89,66.89,30033.0,58.9087,58.9087,58.8559,58.8559,30033.0
2019-11-19 14:40:00,66.88,66.91,66.86,66.89,29514.0,58.8471,58.8735,58.8295,58.8559,29514.0
2019-11-19 14:50:00,66.9,66.93,66.84,66.89,39931.0,58.8647,58.8911,58.8119,58.8559,39931.0
2019-11-19 15:00:00,66.89,66.97,66.88,66.97,35948.0,58.8559,58.9263,58.8471,58.9263,35948.0
2019-11-19 15:10:00,66.96,67.06,66.96,67.04,43920.0,58.9175,59.0055,58.9175,58.9879,43920.0
2019-11-19 15:20:00,67.05,67.08,67.04,67.08,61690.0,58.9967,59.0231,58.9879,59.0231,61690.0
2019-11-19 15:30:00,67.08,67.14,67.07,67.14,42507.0,59.0231,59.0759,59.0143,59.0759,42507.0
2019-11-19 15:40:00,67.14,67.15,67.01,67.05,72722.0,59.0759,59.0847,58.9615,58.9967,72722.0
2019-11-19 15:50:00,67.06,67.17,67.03,67.16,292660.0,59.0055,59.1023,58.9791,59.0935,292660.0
2019-11-20 09:30:00,67.23,67.4,67.12,67.3,69126.0,59.1551,59.3047,59.0583,59.2167,69126.0
2019-11-20 09:40:00,67.28,67.34,67.21,67.22,30419.0,59.1991,59.2519,59.1375,59.1463,30419.0
2019-11-20 09:50:00,67.18,67.2,67.07,67.19,27972.0,59.1111,59.1287,59.0143,59.1199,27972.0
2019-11-20 10:00:00,67.19,67.21,67.13,67.21,24519.0,59.1199,59.1375,59.0671,59.1375,24519.0
2019-11-20 10:10:00,67.22,67.26,67.18,67.25,39959.0,59.1463,59.1815,59.1111,59.1727,39959.0
2019-11-20 10:20:00,67.25,67.25,67.2,67.22,21782.0,59.1727,59.1727,59.1287,59.1463,21782.0
2019-11-20 10:30:00,67.21,67.22,67.12,67.14,36307.0,59.1375,59.1463,59.0583,59.0759,36307.0
2019-11-20 10:40:00,67.14,67.24,67.12,67.23,33387.0,59.0759,59.1639,59.0583,59.1551,33387.0
2019-11-20 10:50:00,67.22,67.26,67.17,67.24,29458.0,59.1463,59.1815,59.1023,59.1639,29458.0
2019-11-20 11:00:00,67.25,67.28,67.19,67.27,33835.0,59.1727,59.1991,59.1199,59.1903,33835.0
2019-11-20 11:10:00,67.27,67.36,67.26,67.35,30602.0,59.1903,59.2695,59.1815,59.2607,30602.0
2019-11-20 11:20:00,67.35,67.42,67.33,67.42,38247.0,59.2607,59.3223,59.2431,59.3223,38247.0
2019-11-20 11:30:00,67.41,67.59,67.36,67.36,129332.0,59.3135,59.4718,59.2695,59.2695,129332.0
2019-11-20 11:40:00,67.36,67.42,67.32,67.36,50773.0,59.2695,59.3223,59.2343,59.2695,50773.0
2019-11-20 11:50:00,67.36,67.36,67.25,67.29,26448.0,59.2695,59.2695,59.1727,59.2079,26448.0
2019-11-20 12:00:00,67.28,67.3,67.09,67.14,41600.0,59.1991,59.2167,59.0319,59.0759,41600.0
2019-11-20 12:10:00,67.14,67.19,67.08,67.13,22628.0,59.0759,59.1199,59.0231,59.0671,22628.0
2019-11-20 12:20:00,67.13,67.13,66.98,67.0,22444.0,59.0671,59.0671,58.9351,58.9527,22444.0
2019-11-20 12:30:00,67.0,67.02,66.95,66.99,18108.0,58.9527,58.9703,58.9087,58.9439,18108.0
2019-11-20 12:40:00,66.98,67.03,66.94,66.95,13126.0,58.9351,58.9791,58.8999,58.9087,13126.0
2019-11-20 12:50:00,66.95,66.95,66.82,66.89,79465.0,58.9087,58.9087,58.7943,58.8559,79465.0
2019-11-20 13:00:00,66.91,66.97,66.86,66.97,26909.0,58.8735,58.9263,58.8295,58.9263,26909.0
2019-11-20 13:10:00,66.96,67.05,66.94,66.99,33819.0,58.9175,58.9967,58.8999,58.9439,33819.0
2019-11-20 13:20:00,66.98,67.03,66.92,66.96,39326.0,58.9351,58.9791,58.8823,58.9175,39326.0
2019-11-20 13:30:00,66.96,66.97,66.85,66.87,20480.0,58.9175,58.9263,58.8207,58.8383,20480.0
2019-11-20 13:40:00,66.87,66.91,66.83,66.86,20512.0,58.8383,58.8735,58.8031,58.8295,20512.0
2019-11-20 13:50:00,66.86,66.9,66.83,66.87,23428.0,58.8295,58.8647,58.8031,58.8383,23428.0
2019-11-20 14:00:00,66.87,66.98,66.83,66.97,26128.0,58.8383,58.9351,58.8031,58.9263,26128.0
2019-11-20 14:10:00,66.96,67.0,66.87,66.98,24960.0,58.9175,58.9527,58.8383,58.9351,24960.0
2019-11-20 14:20:00,66.97,67.06,66.92,67.05,27673.0,58.9263,59.0055,58.8823,58.9967,27673.0
2019-11-20 14:30:00,67.05,67.12,67.02,67.12,22707.0,58.9967,59.0583,58.9703,59.0583,22707.0
2019-11-20 14:40:00,67.11,67.15,67.09,67.13,31292.0,59.0495,59.0847,59.0319,59.0671,31292.0
2019-11-20 14:50:00,67.13,67.19,67.11,67.15,29263.0,59.0671,59.1199,59.0495,59.0847,29263.0
2019-11-20 15:00:00,67.14,67.18,67.08,67.12,44577.0,59.0759,59.1111,59.0231,59.0583,44577.0
2019-11-20 15:10:00,67.12,67.18,67.09,67.09,36899.0,59.0583,59.1111,59.0319,59.0319,36899.0
2019-11-20 15:20:00,67.1,67.18,67.09,67.13,55458.0,59.0407,59.1111,59.0319,59.0671,55458.0
2019-11-20 15:30:00,67.13,67.16,67.09,67.12,62613.0,59.0671,59.0935,59.0319,59.0583,62613.0
2019-11-20 15:40:00,67.13,67.29,67.12,67.28,80096.0,59.0671,59.2079,59.0583,59.1991,80096.0
2019-11-20 15:50:00,67.27,67.38,67.18,67.2,314678.0,59.1903,59.2871,59.1111,59.1287,314678.0
2019-11-21 09:30:00,67.52,67.7,67.41,67.45,133106.0,59.4102,59.5686,59.3135,59.3487,133106.0
2019-11-21 09:40:00,67.47,67.49,67.2,67.2,41854.0,59.3663,59.3838,59.1287,59.1287,41854.0
2019-11-21 09:50:00,67.18,67.21,67.08,67.16,35403.0,59.1111,59.1375,59.0231,59.0935,35403.0
2019-11-21 10:00:00,67.18,67.2,67.06,67.13,27760.0,59.1111,59.1287,59.0055,59.0671,27760.0
2019-11-21 10:10:00,67.13,67.17,67.07,67.17,27324.0,59.0671,59.1023,59.0143,59.1023,27324.0
2019-11-21 10:20:00,67.18,67.21,67.0,67.0,62832.0,59.1111,59.1375,58.9527,58.9527,62832.0
2019-11-21 10:30:00,66.98,67.02,66.91,66.96,18579.0,58.9351,58.9703,58.8735,58.9175,18579.0
2019-11-21 10:40:00,66.95,66.95,66.79,66.91,26765.0,58.9087,58.9087,58.7679,58.8735,26765.0
2019-11-21 10:50:00,66.91,66.99,66.89,66.98,23739.0,58.8735,58.9439,58.8559,58.9351,23739.0
2019-11-21 11:00:00,66.99,67.08,66.96,67.05,20994.0,58.9439,59.0231,58.9175,58.9967,20994.0
2019-11-21 11:10:00,67.05,67.16,67.04,67.07,27272.0,58.9967,59.0935,58.9879,59.0143,27272.0
2019-11-21 11:20:00,67.08,67.19,67.08,67.18,25128.0,59.0231,59.1199,59.0231,59.1111,25128.0
2019-11-21 11:30:00,67.18,67.22,67.04,67.06,23193.0,59.1111,59.1463,58.9879,59.0055,23193.0
2019-11-21 11:40:00,67.04,67.11,67.02,67.09,20823.0,58.9879,59.0495,58.9703,59.0319,20823.0
2019-11-21 11:50:00,67.1,67.15,67.07,67.15,14827.0,59.0407,59.0847,59.0143,59.0847,14827.0
2019-11-21 12:00:00,67.15,67.18,67.1,67.12,26258.0,59.0847,59.1111,59.0407,59.0583,26258.0
2019-11-21 12:10:00,67.13,67.23,67.11,67.13,43992.0,59.0671,59.1551,59.0495,59.0671,43992.0
2019-11-21 12:20:00,67.13,67.16,67.1,67.11,20317.0,59.0671,59.0935,59.0407,59.0495,20317.0
2019-11-21 12:30:00,67.11,67.19,67.11,67.19,17751.0,59.0495,59.1199,59.0495,59.1199,17751.0
2019-11-21 12:40:00,67.19,67.29,67.19,67.29,23019.0,59.1199,59.2079,59.1199,59.2079,23019.0
2019-11-21 12:50:00,67.29,67.29,67.19,67.2,27222.0,59.2079,59.2079,59.1199,59.1287,27222.0
2019-11-21 13:00:00,67.21,67.25,67.2,67.23,21063.0,59.1375,59.1727,59.1287,59.1551,21063.0
2019-11-21 13:10:00,67.24,67.24,67.13,67.13,19360.0,59.1639,59.1639,59.0671,59.0671,19360.0
2019-11-21 13:20:00,67.14,67.15,67.07,67.13,22259.0,59.0759,59.0847,59.0143,59.0671,22259.0
2019-11-21 13:30:00,67.14,67.2,67.11,67.11,30993.0,59.0759,59.1287,59.0495,59.0495,30993.0
2019-11-21 13:40:00,67.11,67.13,67.07,67.13,27996.0,59.0495,59.0671,59.0143,59.0671,27996.0
2019-11-21 13:50:00,67.12,67.13,67.03,67.06,23574.0,59.0583,59.0671,58.9791,59.0055,23574.0
2019-11-21 14:00:00,67.06,67.12,67.04,67.06,48666.0,59.0055,59.0583,58.9879,59.0055,48666.0
2019-11-21 14:10:00,67.06,67.08,67.01,67.02,22720.0,59.0055,59.0231,58.9615,58.9703,22720.0
2019-11-21 14:20:00,67.02,67.09,67.02,67.06,29835.0,58.9703,59.0319,58.9703,59.0055,29835.0
2019-11-21 14:30:00,67.06,67.17,67.06,67.11,32236.0,59.0055,59.1023,59.0055,59.0495,32236.0
2019-11-21 14:40:00,67.11,67.14,67.09,67.09,23164.0,59.0495,59.0759,59.0319,59.0319,23164.0
2019-11-21 14:50:00,67.09,67.1,66.99,67.0,26968.0,59.0319,59.0407,58.9439,58.9527,26968.0
2019-11-21 15:00:00,67.01,67.05,66.96,66.98,41634.0,58.9615,58.9967,58.9175,58.9351,41634.0
2019-11-21 15:10:00,66.99,67.03,66.94,67.01,60502.0,58.9439,58.9791,58.8999,58.9615,60502.0
2019-11-21 15:20:00,67.01,67.09,66.95,66.97,63317.0,58.9615,59.0319,58.9087,58.9263,63317.0
2019-11-21 15:30:00,66.96,66.98,66.86,66.89,71417.0,58.9175,58.9351,58.8295,58.8559,71417.0
2019-11-21 15:40:00,66.89,66.91,66.71,66.73,86675.0,58.8559,58.8735,58.6975,58.7151,86675.0
2019-11-21 15:50:00,66.74,66.86,66.71,66.78,340452.0,58.7239,58.8295,58.6975,58.7591,340452.0
2019-11-22 09:30:00,66.61,66.75,66.51,66.57,97588.0,58.6095,58.7327,58.5216,58.5743,97588.0
2019-11-22 09:40:00,66.57,66.64,66.46,66.49,72849.0,58.5743,58.6359,58.4776,58.504,72849.0
2019-11-22 09:50:00,66.47,66.5,66.22,66.4,83059.0,58.4864,58.5128,58.2664,58.4248,83059.0
2019-11-22 10:00:00,66.35,66.5,66.35,66.5,28202.0,58.3808,58.5128,58.3808,58.5128,28202.0
2019-11-22 10:10:00,66.5,66.67,66.43,66.61,50414.0,58.5128,58.6623,58.4512,58.6095,50414.0
2019-11-22 10:20:00,66.61,66.71,66.56,66.61,35815.0,58.6095,58.6975,58.5656,58.6095,35815.0
2019-11-22 10:30:00,66.61,66.68,66.58,66.62,43951.0,58.6095,58.6711,58.5831,58.6183,43951.0
2019-11-22 10:40:00,66.63,66.65,66.41,66.64,28808.0,58.6271,58.6447,58.4336,58.6359,28808.0
2019-11-22 10:50:00,66.64,66.64,66.55,66.62,32670.0,58.6359,58.6359,58.5568,58.6183,32670.0
2019-11-22 11:00:00,66.62,66.7,66.56,66.56,34424.0,58.6183,58.6887,58.5656,58.5656,34424.0
2019-11-22 11:10:00,66.55,66.72,66.55,66.62,25613.0,58.5568,58.7063,58.5568,58.6183,25613.0
2019-11-22 11:20:00,66.63,66.71,66.63,66.71,27358.0,58.6271,58.6975,58.6271,58.6975,27358.0
2019-11-22 11:30:00,66.71,66.72,66.65,66.68,20567.0,58.6975,58.7063,58.6447,58.6711,20567.0
2019-11-22 11:40:00,66.69,66.74,66.66,66.7,19361.0,58.6799,58.7239,58.6535,58.6887,19361.0
2019-11-22 11:50:00,66.71,66.74,66.68,66.74,25520.0,58.6975,58.7239,58.6711,58.7239,25520.0
2019-11-22 12:00:00,66.74,66.76,66.63,66.66,18473.0,58.7239,58.7415,58.6271,58.6535,18473.0
2019-11-22 12:10:00,66.66,66.67,66.52,66.53,24887.0,58.6535,58.6623,58.5304,58.5392,24887.0
2019-11-22 12:20:00,66.52,66.54,66.47,66.47,21997.0,58.5304,58.548,58.4864,58.4864,21997.0
2019-11-22 12:30:00,66.47,66.62,66.47,66.53,33038.0,58.4864,58.6183,58.4864,58.5392,33038.0
2019-11-22 12:40:00,66.54,66.62,66.51,66.58,17323.0,58.548,58.6183,58.5216,58.5831,17323.0
2019-11-22 12:50:00,66.58,66.62,66.56,66.58,19033.0,58.5831,58.6183,58.5656,58.5831,19033.0
2019-11-22 13:00:00,66.58,66.64,66.57,66.64,18290.0,58.5831,58.6359,58.5743,58.6359,18290.0
2019-11-22 13:10:00,66.64,66.66,66.58,66.66,21322.0,58.6359,58.6535,58.5831,58.6535,21322.0
2019-11-22 13:20:00,66.66,66.68,66.59,66.59,22057.0,58.6535,58.6711,58.5919,58.5919,22057.0
2019-11-22 13:30:00,66.58,66.73,66.58,66.65,26156.0,58.5831,58.7151,58.5831,58.6447,26156.0
2019-11-22 13:40:00,66.65,66.69,66.6,66.67,24625.0,58.6447,58.6799,58.6007,58.6623,24625.0
2019-11-22 13:50:00,66.66,66.7,66.65,66.69,25233.0,58.6535,58.6887,58.6447,58.6799,25233.0
2019-11-22 14:00:00,66.7,66.73,66.64,66.72,22504.0,58.6887,58.7151,58.6359,58.7063,22504.0
2019-11-22 14:10:00,66.72,66.72,66.63,66.69,23919.0,58.7063,58.7063,58.6271,58.6799,23919.0
2019-11-22 14:20:00,66.69,66.78,66.68,66.73,56420.0,58.6799,58.7591,58.6711,58.7151,56420.0
2019-11-22 14:30:00,66.73,66.75,66.67,66.72,33643.0,58.7151,58.7327,58.6623,58.7063,33643.0
2019-11-22 14:40:00,66.71,66.8,66.71,66.79,20731.0,58.6975,58.7767,58.6975,58.7679,20731.0
2019-11-22 14:50:00,66.8,66.83,66.78,66.81,22256.0,58.7767,58.8031,58.7591,58.7855,22256.0
2019-11-22 15:00:00,66.81,66.82,66.76,66.81,31691.0,58.7855,58.7943,58.7415,58.7855,31691.0
2019-11-22 15:10:00,66.81,66.88,66.77,66.82,32106.0,58.7855,58.8471,58.7503,58.7943,32106.0
2019-11-22 15:20:00,66.81,66.82,66.76,66.78,33935.0,58.7855,58.7943,58.7415,58.7591,33935.0
2019-11-22 15:30:00,66.78,66.81,66.76,66.78,64389.0,58.7591,58.7855,58.7415,58.7591,64389.0
2019-11-22 15:40:00,66.78,66.78,66.68,66.7,56649.0,58.7591,58.7591,58.6711,58.6887,56649.0
2019-11-22 15:50:00,66.69,66.83,66.67,66.72,190691.0,58.6799,58.8031,58.6623,58.7063,190691.0
2019-11-25 09:30:00,66.83,66.94,66.7,66.83,68617.0,58.8031,58.8999,58.6887,58.8031,68617.0
2019-11-25 09:40:00,66.79,66.84,66.5,66.63,61513.0,58.7679,58.8119,58.5128,58.6271,61513.0
2019-11-25 09:50:00,66.62,66.76,66.56,66.64,50873.0,58.6183,58.7415,58.5656,58.6359,50873.0
2019-11-25 10:00:00,66.63,66.69,66.52,66.58,41939.0,58.6271,58.6799,58.5304,58.5831,41939.0
2019-11-25 10:10:00,66.58,66.58,66.43,66.48,30918.0,58.5831,58.5831,58.4512,58.4952,30918.0
2019-11-25 10:20:00,66.48,66.49,66.35,66.35,39808.0,58.4952,58.504,58.3808,58.3808,39808.0
2019-11-25 10:30:00,66.34,66.47,66.34,66.47,46345.0,58.372,58.4864,58.372,58.4864,46345.0
2019-11-25 10:40:00,66.47,66.5,66.37,66.5,36545.0,58.4864,58.5128,58.3984,58.5128,36545.0
2019-11-25 10:50:00,66.51,66.54,66.44,66.53,37535.0,58.5216,58.548,58.46,58.5392,37535.0
2019-11-25 11:00:00,66.54,66.58,66.43,66.44,31009.0,58.548,58.5831,58.4512,58.46,31009.0
2019-11-25 11:10:00,66.44,66.6,66.44,66.59,26201.0,58.46,58.6007,58.46,58.5919,26201.0
2019-11-25 11:20:00,66.6,66.61,66.54,66.59,29393.0,58.6007,58.6095,58.548,58.5919,29393.0
2019-11-25 11:30:00,66.59,66.63,66.57,66.6,32409.0,58.5919,58.6271,58.5743,58.6007,32409.0
2019-11-25 11:40:00,66.6,66.66,66.59,66.63,24099.0,58.6007,58.6535,58.5919,58.6271,24099.0
2019-11-25 11:50:00,66.64,66.7,66.63,66.66,25548.0,58.6359,58.6887,58.6271,58.6535,25548.0
2019-11-25 12:00:00,66.65,66.71,66.6,66.61,58691.0,58.6447,58.6975,58.6007,58.6095,58691.0
2019-11-25 12:10:00,66.61,66.64,66.59,66.63,29744.0,58.6095,58.6359,58.5919,58.6271,29744.0
2019-11-25 12:20:00,66.63,66.67,66.61,66.61,20609.0,58.6271,58.6623,58.6095,58.6095,20609.0
2019-11-25 12:30:00,66.62,66.64,66.59,66.64,21875.0,58.6183,58.6359,58.5919,58.6359,21875.0
2019-11-25 12:40:00,66.63,66.66,66.59,66.66,24569.0,58.6271,58.6535,58.5919,58.6535,24569.0
2019-11-25 12:50:00,66.65,66.69,66.62,66.66,20291.0,58.6447,58.6799,58.6183,58.6535,20291.0
2019-11-25 13:00:00,66.65,66.77,66.65,66.74,49177.0,58.6447,58.7503,58.6447,58.7239,49177.0
2019-11-25 13:10:00,66.74,66.79,66.73,66.76,34015.0,58.7239,58.7679,58.7151,58.7415,34015.0
2019-11-25 13:20:00,66.75,66.86,66.7,66.84,37837.0,58.7327,58.8295,58.6887,58.8119,37837.0
2019-11-25 13:30:00,66.84,66.89,66.81,66.88,28007.0,58.8119,58.8559,58.7855,58.8471,28007.0
2019-11-25 13:40:00,66.88,66.96,66.87,66.87,30548.0,58.8471,58.9175,58.8383,58.8383,30548.0
2019-11-25 13:50:00,66.88,66.92,66.84,66.86,22794.0,58.8471,58.8823,58.8119,58.8295,22794.0
2019-11-25 14:00:00,66.87,66.91,66.85,66.86,22883.0,58.8383,58.8735,58.8207,58.8295,22883.0
2019-11-25 14:10:00,66.85,66.9,66.84,66.89,20324.0,58.8207,58.8647,58.8119,58.8559,20324.0
2019-11-25 14:20:00,66.87,66.9,66.81,66.84,22162.0,58.8383,58.8647,58.7855,58.8119,22162.0
2019-11-25 14:30:00,66.84,66.9,66.81,66.89,22375.0,58.8119,58.8647,58.7855,58.8559,22375.0
2019-11-25 14:40:00,66.88,66.89,66.83,66.86,25721.0,58.8471,58.8559,58.8031,58.8295,25721.0
2019-11-25 14:50:00,66.86,66.91,66.83,66.86,30038.0,58.8295,58.8735,58.8031,58.8295,30038.0
2019-11-25 15:00:00,66.86,66.9,66.84,66.85,24053.0,58.8295,58.8647,58.8119,58.8207,24053.0
2019-11-25 15:10:00,66.84,66.87,66.8,66.81,37371.0,58.8119,58.8383,58.7767,58.7855,37371.0
2019-11-25 15:20:00,66.81,66.85,66.81,66.85,39664.0,58.7855,58.8207,58.7855,58.8207,39664.0
2019-11-25 15:30:00,66.85,66.87,66.77,66.78,53407.0,58.8207,58.8383,58.7503,58.7591,53407.0
2019-11-25 15:40:00,66.78,66.86,66.75,66.83,63752.0,58.7591,58.8295,58.7327,58.8031,63752.0
2019-11-25 15:50:00,66.82,66.98,66.81,66.97,292580.0,58.7943,58.9351,58.7855,58.9263,292580.0
2019-11-26 09:30:00,67.2,67.49,67.02,67.32,90992.0,59.1287,59.3838,58.9703,59.2343,90992.0
2019-11-26 09:40:00,67.35,67.38,67.24,67.29,40225.0,59.2607,59.2871,59.1639,59.2079,40225.0
2019-11-26 09:50:00,67.29,67.46,67.28,67.31,51295.0,59.2079,59.3575,59.1991,59.2255,51295.0
2019-11-26 10:00:00,67.3,67.34,67.23,67.24,55054.0,59.2167,59.2519,59.1551,59.1639,55054.0
2019-11-26 10:10:00,67.25,67.3,67.2,67.26,51280.0,59.1727,59.2167,59.1287,59.1815,51280.0
2019-11-26 10:20:00,67.24,67.38,67.21,67.37,33087.0,59.1639,59.2871,59.1375,59.2783,33087.0
2019-11-26 10:30:00,67.37,67.53,67.37,67.52,35552.0,59.2783,59.419,59.2783,59.4102,35552.0
2019-11-26 10:40:00,67.52,67.58,67.46,67.55,41961.0,59.4102,59.463,59.3575,59.4366,41961.0
2019-11-26 10:50:00,67.53,67.53,67.38,67.41,94769.0,59.419,59.419,59.2871,59.3135,94769.0
2019-11-26 11:00:00,67.41,67.52,67.4,67.52,57984.0,59.3135,59.4102,59.3047,59.4102,57984.0
2019-11-26 11:10:00,67.52,67.52,67.46,67.49,24812.0,59.4102,59.4102,59.3575,59.3838,24812.0
2019-11-26 11:20:00,67.48,67.55,67.41,67.43,52979.0,59.3751,59.4366,59.3135,59.3311,52979.0
2019-11-26 11:30:00,67.43,67.53,67.4,67.46,28542.0,59.3311,59.419,59.3047,59.3575,28542.0
2019-11-26 11:40:00,67.47,67.47,67.38,67.45,33218.0,59.3663,59.3663,59.2871,59.3487,33218.0
2019-11-26 11:50:00,67.44,67.52,67.43,67.52,21818.0,59.3399,59.4102,59.3311,59.4102,21818.0
2019-11-26 12:00:00,67.52,67.56,67.48,67.56,22561.0,59.4102,59.4454,59.3751,59.4454,22561.0
2019-11-26 12:10:00,67.55,67.61,67.53,67.56,22976.0,59.4366,59.4894,59.419,59.4454,22976.0
2019-11-26 12:20:00,67.56,67.61,67.54,67.61,13971.0,59.4454,59.4894,59.4278,59.4894,13971.0
2019-11-26 12:30:00,67.6,67.66,67.58,67.66,18610.0,59.4806,59.5334,59.463,59.5334,18610.0
2019-11-26 12:40:00,67.65,67.69,67.62,67.65,19943.0,59.5246,59.5598,59.4982,59.5246,19943.0
2019-11-26 12:50:00,67.66,67.69,67.63,67.66,15131.0,59.5334,59.5598,59.507,59.5334,15131.0
2019-11-26 13:00:00,67.66,67.67,67.62,67.66,23754.0,59.5334,59.5422,59.4982,59.5334,23754.0
2019-11-26 13:10:00,67.66,67.71,67.66,67.7,25365.0,59.5334,59.5774,59.5334,59.5686,25365.0
2019-11-26 13:20:00,67.71,67.73,67.64,67.65,11298.0,59.5774,59.595,59.5158,59.5246,11298.0
2019-11-26 13:30:00,67.65,67.65,67.55,67.61,18544.0,59.5246,59.5246,59.4366,59.4894,18544.0
2019-11-26 13:40:00,67.61,67.64,67.59,67.64,33274.0,59.4894,59.5158,59.4718,59.5158,33274.0
2019-11-26 13:50:00,67.64,67.71,67.63,67.71,12765.0,59.5158,59.5774,59.507,59.5774,12765.0
2019-11-26 14:00:00,67.7,67.72,67.69,67.72,19200.0,59.5686,59.5862,59.5598,59.5862,19200.0
2019-11-26 14:10:00,67.72,67.74,67.67,67.69,18576.0,59.5862,59.6038,59.5422,59.5598,18576.0
2019-11-26 14:20:00,67.69,67.74,67.67,67.74,30419.0,59.5598,59.6038,59.5422,59.6038,30419.0
2019-11-26 14:30:00,67.74,67.77,67.72,67.74,39675.0,59.6038,59.6302,59.5862,59.6038,39675.0
2019-11-26 14:40:00,67.73,67.76,67.71,67.74,32776.0,59.595,59.6214,59.5774,59.6038,32776.0
2019-11-26 14:50:00,67.74,67.75,67.65,67.65,21799.0,59.6038,59.6126,59.5246,59.5246,21799.0
2019-11-26 15:00:00,67.66,67.76,67.65,67.76,104920.0,59.5334,59.6214,59.5246,59.6214,104920.0
2019-11-26 15:10:00,67.75,67.78,67.67,67.68,136552.0,59.6126,59.639,59.5422,59.551,136552.0
2019-11-26 15:20:00,67.67,67.71,67.66,67.7,34990.0,59.5422,59.5774,59.5334,59.5686,34990.0
2019-11-26 15:30:00,67.7,67.71,67.6,67.63,47309.0,59.5686,59.5774,59.4806,59.507,47309.0
2019-11-26 15:40:00,67.62,67.66,67.6,67.66,63657.0,59.4982,59.5334,59.4806,59.5334,63657.0
2019-11-26 15:50:00,67.65,67.8,67.64,67.79,281199.0,59.5246,59.6566,59.5158,59.6478,281199.0
2019-11-27 09:30:00,67.79,67.86,67.34,67.45,116354.0,59.6478,59.7094,59.2519,59.3487,116354.0
2019-11-27 09:40:00,67.44,67.48,67.22,67.26,44976.0,59.3399,59.3751,59.1463,59.1815,44976.0
2019-11-27 09:50:00,67.25,67.52,67.24,67.51,58006.0,59.1727,59.4102,59.1639,59.4014,58006.0
2019-11-27 10:00:00,67.5,67.5,67.29,67.31,40073.0,59.3926,59.3926,59.2079,59.2255,40073.0
2019-11-27 10:10:00,67.29,67.42,67.27,67.4,41968.0,59.2079,59.3223,59.1903,59.3047,41968.0
2019-11-27 10:20:00,67.39,67.46,67.34,67.46,33092.0,59.2959,59.3575,59.2519,59.3575,33092.0
2019-11-27 10:30:00,67.45,67.58,67.45,67.53,22524.0,59.3487,59.463,59.3487,59.419,22524.0
2019-11-27 10:40:00,67.53,67.61,67.53,67.55,25037.0,59.419,59.4894,59.419,59.4366,25037.0
2019-11-27 10:50:00,67.55,67.65,67.49,67.58,39382.0,59.4366,59.5246,59.3838,59.463,39382.0
2019-11-27 11:00:00,67.57,67.72,67.56,67.69,33272.0,59.4542,59.5862,59.4454,59.5598,33272.0
2019-11-27 11:10:00,67.69,67.71,67.56,67.65,28119.0,59.5598,59.5774,59.4454,59.5246,28119.0
2019-11-27 11:20:00,67.65,67.7,67.61,67.7,23698.0,59.5246,59.5686,59.4894,59.5686,23698.0
2019-11-27 11:30:00,67.69,67.75,67.66,67.7,38785.0,59.5598,59.6126,59.5334,59.5686,38785.0
2019-11-27 11:40:00,67.7,67.71,67.65,67.67,30695.0,59.5686,59.5774,59.5246,59.5422,30695.0
2019-11-27 11:50:00,67.67,67.71,67.67,67.7,36195.0,59.5422,59.5774,59.5422,59.5686,36195.0
2019-11-27 12:00:00,67.69,67.72,67.65,67.7,28084.0,59.5598,59.5862,59.5246,59.5686,28084.0
2019-11-27 12:10:00,67.69,67.72,67.55,67.56,26510.0,59.5598,59.5862,59.4366,59.4454,26510.0
2019-11-27 12:20:00,67.56,67.59,67.54,67.55,22311.0,59.4454,59.4718,59.4278,59.4366,22311.0
2019-11-27 12:30:00,67.55,67.64,67.52,67.64,23839.0,59.4366,59.5158,59.4102,59.5158,23839.0
2019-11-27 12:40:00,67.64,67.64,67.55,67.6,30012.0,59.5158,59.5158,59.4366,59.4806,30012.0
2019-11-27 12:50:00,67.59,67.69,67.58,67.67,24459.0,59.4718,59.5598,59.463,59.5422,24459.0
2019-11-27 13:00:00,67.66,67.66,67.56,67.58,24615.0,59.5334,59.5334,59.4454,59.463,24615.0
2019-11-27 13:10:00,67.58,67.67,67.58,67.61,47636.0,59.463,59.5422,59.463,59.4894,47636.0
2019-11-27 13:20:00,67.62,67.71,67.6,67.67,28903.0,59.4982,59.5774,59.4806,59.5422,28903.0
2019-11-27 13:30:00,67.67,67.73,67.67,67.73,35418.0,59.5422,59.595,59.5422,59.595,35418.0
2019-11-27 13:40:00,67.73,67.75,67.66,67.67,29397.0,59.595,59.6126,59.5334,59.5422,29397.0
2019-11-27 13:50:00,67.67,67.7,67.65,67.7,26457.0,59.5422,59.5686,59.5246,59.5686,26457.0
2019-11-27 14:00:00,67.69,67.72,67.65,67.67,46250.0,59.5598,59.5862,59.5246,59.5422,46250.0
2019-11-27 14:10:00,67.67,67.72,67.66,67.68,36881.0,59.5422,59.5862,59.5334,59.551,36881.0
2019-11-27 14:20:00,67.68,67.72,67.67,67.7,25552.0,59.551,59.5862,59.5422,59.5686,25552.0
2019-11-27 14:30:00,67.7,67.72,67.68,67.7,30102.0,59.5686,59.5862,59.551,59.5686,30102.0
2019-11-27 14:40:00,67.7,67.85,67.69,67.84,48594.0,59.5686,59.7006,59.5598,59.6918,48594.0
2019-11-27 14:50:00,67.85,67.89,67.77,67.78,55853.0,59.7006,59.7358,59.6302,59.639,55853.0
2019-11-27 15:00:00,67.78,67.85,67.76,67.84,32449.0,59.639,59.7006,59.6214,59.6918,32449.0
2019-11-27 15:10:00,67.83,67.84,67.75,67.78,34472.0,59.683,59.6918,59.6126,59.639,34472.0
2019-11-27 15:20:00,67.78,67.79,67.75,67.77,55942.0,59.639,59.6478,59.6126,59.6302,55942.0
2019-11-27 15:30:00,67.76,67.77,67.71,67.72,48671.0,59.6214,59.6302,59.5774,59.5862,48671.0
2019-11-27 15:40:00,67.71,67.73,67.69,67.72,66049.0,59.5774,59.595,59.5598,59.5862,66049.0
2019-11-27 15:50:00,67.72,67.75,67.68,67.68,233054.0,59.5862,59.6126,59.551,59.551,233054.0
2019-11-29 09:30:00,67.81,67.98,67.74,67.86,76080.0,59.6654,59.815,59.6038,59.7094,76080.0
2019-11-29 09:40:00,67.86,67.88,67.55,67.56,38775.0,59.7094,59.727,59.4366,59.4454,38775.0
2019-11-29 09:50:00,67.57,67.67,67.52,67.58,38499.0,59.4542,59.5422,59.4102,59.463,38499.0
2019-11-29 10:00:00,67.58,67.64,67.49,67.61,25981.0,59.463,59.5158,59.3838,59.4894,25981.0
2019-11-29 10:10:00,67.62,67.72,67.62,67.66,35988.0,59.4982,59.5862,59.4982,59.5334,35988.0
2019-11-29 10:20:00,67.67,67.69,67.62,67.64,30570.0,59.5422,59.5598,59.4982,59.5158,30570.0
2019-11-29 10:30:00,67.65,67.69,67.6,67.65,27013.0,59.5246,59.5598,59.4806,59.5246,27013.0
2019-11-29 10:40:00,67.65,67.65,67.51,67.61,44290.0,59.5246,59.5246,59.4014,59.4894,44290.0
2019-11-29 10:50:00,67.6,67.62,67.52,67.58,58108.0,59.4806,59.4982,59.4102,59.463,58108.0
2019-11-29 11:00:00,67.58,67.68,67.57,67.68,27786.0,59.463,59.551,59.4542,59.551,27786.0
2019-11-29 11:10:00,67.69,67.75,67.64,67.75,18047.0,59.5598,59.6126,59.5158,59.6126,18047.0
2019-11-29 11:20:00,67.73,67.74,67.65,67.7,19769.0,59.595,59.6038,59.5246,59.5686,19769.0
2019-11-29 11:30:00,67.69,67.73,67.67,67.73,20598.0,59.5598,59.595,59.5422,59.595,20598.0
2019-11-29 11:40:00,67.73,67.79,67.57,67.58,23229.0,59.595,59.6478,59.4542,59.463,23229.0
2019-11-29 11:50:00,67.58,67.66,67.54,67.66,27065.0,59.463,59.5334,59.4278,59.5334,27065.0
2019-11-29 12:00:00,67.65,67.7,67.64,67.69,20123.0,59.5246,59.5686,59.5158,59.5598,20123.0
2019-11-29 12:10:00,67.69,67.72,67.65,67.66,24463.0,59.5598,59.5862,59.5246,59.5334,24463.0
2019-11-29 12:20:00,67.65,67.72,67.65,67.69,20338.0,59.5246,59.5862,59.5246,59.5598,20338.0
2019-11-29 12:30:00,67.69,67.76,67.69,67.73,44194.0,59.5598,59.6214,59.5598,59.595,44194.0
2019-11-29 12:40:00,67.73,67.77,67.68,67.7,52835.0,59.595,59.6302,59.551,59.5686,52835.0
2019-11-29 12:50:00,67.71,67.89,67.7,67.87,145982.0,59.5774,59.7358,59.5686,59.7182,145982.0
2019-12-02 09:30:00,68.0,68.0,67.48,67.55,149649.0,59.8326,59.8326,59.3751,59.4366,149649.0
2019-12-02 09:40:00,67.51,67.51,67.22,67.34,50134.0,59.4014,59.4014,59.1463,59.2519,50134.0
2019-12-02 09:50:00,67.34,67.46,67.29,67.36,66886.0,59.2519,59.3575,59.2079,59.2695,66886.0
2019-12-02 10:00:00,67.36,67.56,67.34,67.53,55812.0,59.2695,59.4454,59.2519,59.419,55812.0
2019-12-02 10:10:00,67.53,67.7,67.51,67.52,106941.0,59.419,59.5686,59.4014,59.4102,106941.0
2019-12-02 10:20:00,67.53,67.65,67.49,67.56,78493.0,59.419,59.5246,59.3838,59.4454,78493.0
2019-12-02 10:30:00,67.56,67.57,67.37,67.42,59950.0,59.4454,59.4542,59.2783,59.3223,59950.0
2019-12-02 10:40:00,67.42,67.43,67.36,67.39,46348.0,59.3223,59.3311,59.2695,59.2959,46348.0
2019-12-02 10:50:00,67.38,67.43,67.31,67.37,44026.0,59.2871,59.3311,59.2255,59.2783,44026.0
2019-12-02 11:00:00,67.39,67.52,67.37,67.45,59010.0,59.2959,59.4102,59.2783,59.3487,59010.0
2019-12-02 11:10:00,67.45,67.56,67.42,67.53,47643.0,59.3487,59.4454,59.3223,59.419,47643.0
2019-12-02 11:20:00,67.53,67.62,67.49,67.62,29560.0,59.419,59.4982,59.3838,59.4982,29560.0
2019-12-02 11:30:00,67.62,67.63,67.48,67.53,36316.0,59.4982,59.507,59.3751,59.419,36316.0
2019-12-02 11:40:00,67.52,67.53,67.41,67.41,33312.0,59.4102,59.419,59.3135,59.3135,33312.0
2019-12-02 11:50:00,67.42,67.5,67.41,67.42,31491.0,59.3223,59.3926,59.3135,59.3223,31491.0
2019-12-02 12:00:00,67.42,67.44,67.41,67.44,37157.0,59.3223,59.3399,59.3135,59.3399,37157.0
2019-12-02 12:10:00,67.45,67.5,67.44,67.5,19888.0,59.3487,59.3926,59.3399,59.3926,19888.0
2019-12-02 12:20:00,67.49,67.53,67.39,67.44,35160.0,59.3838,59.419,59.2959,59.3399,35160.0
2019-12-02 12:30:00,67.45,67.48,67.4,67.45,16561.0,59.3487,59.3751,59.3047,59.3487,16561.0
2019-12-02 12:40:00,67.44,67.5,67.42,67.45,17155.0,59.3399,59.3926,59.3223,59.3487,17155.0
2019-12-02 12:50:00,67.45,67.49,67.35,67.36,22697.0,59.3487,59.3838,59.2607,59.2695,22697.0
2019-12-02 13:00:00,67.35,67.48,67.35,67.47,23917.0,59.2607,59.3751,59.2607,59.3663,23917.0
2019-12-02 13:10:00,67.46,67.48,67.41,67.45,32935.0,59.3575,59.3751,59.3135,59.3487,32935.0
2019-12-02 13:20:00,67.45,67.46,67.4,67.41,20520.0,59.3487,59.3575,59.3047,59.3135,20520.0
2019-12-02 13:30:00,67.4,67.4,67.28,67.28,35872.0,59.3047,59.3047,59.1991,59.1991,35872.0
2019-12-02 13:40:00,67.27,67.32,67.25,67.31,31992.0,59.1903,59.2343,59.1727,59.2255,31992.0
2019-12-02 13:50:00,67.31,67.31,67.24,67.25,28160.0,59.2255,59.2255,59.1639,59.1727,28160.0
2019-12-02 14:00:00,67.24,67.29,67.2,67.21,37766.0,59.1639,59.2079,59.1287,59.1375,37766.0
2019-12-02 14:10:00,67.21,67.27,67.2,67.26,33010.0,59.1375,59.1903,59.1287,59.1815,33010.0
2019-12-02 14:20:00,67.25,67.35,67.25,67.27,29168.0,59.1727,59.2607,59.1727,59.1903,29168.0
2019-12-02 14:30:00,67.28,67.3,67.21,67.22,48549.0,59.1991,59.2167,59.1375,59.1463,48549.0
2019-12-02 14:40:00,67.22,67.24,67.2,67.2,33110.0,59.1463,59.1639,59.1287,59.1287,33110.0
2019-12-02 14:50:00,67.21,67.23,67.17,67.2,41214.0,59.1375,59.1551,59.1023,59.1287,41214.0
2019-12-02 15:00:00,67.2,67.2,67.13,67.17,42422.0,59.1287,59.1287,59.0671,59.1023,42422.0
2019-12-02 15:10:00,67.18,67.26,67.16,67.26,36493.0,59.1111,59.1815,59.0935,59.1815,36493.0
2019-12-02 15:20:00,67.26,67.31,67.23,67.29,50357.0,59.1815,59.2255,59.1551,59.2079,50357.0
2019-12-02 15:30:00,67.3,67.53,67.29,67.5,72382.0,59.2167,59.419,59.2079,59.3926,72382.0
2019-12-02 15:40:00,67.49,67.57,67.45,67.53,77764.0,59.3838,59.4542,59.3487,59.419,77764.0
2019-12-02 15:50:00,67.55,67.59,67.45,67.56,292300.0,59.4366,59.4718,59.3487,59.4454,292300.0
2019-12-03 09:30:00,67.63,67.63,67.33,67.37,98031.0,59.507,59.507,59.2431,59.2783,98031.0
2019-12-03 09:40:00,67.37,67.38,67.13,67.14,67648.0,59.2783,59.2871,59.0671,59.0759,67648.0
2019-12-03 09:50:00,67.14,67.24,67.07,67.23,28710.0,59.0759,59.1639,59.0143,59.1551,28710.0
2019-12-03 10:00:00,67.22,67.22,66.96,66.98,118411.0,59.1463,59.1463,58.9175,58.9351,118411.0
2019-12-03 10:10:00,66.99,67.14,66.97,67.14,66013.0,58.9439,59.0759,58.9263,59.0759,66013.0
2019-12-03 10:20:00,67.14,67.14,66.91,67.0,29973.0,59.0759,59.0759,58.8735,58.9527,29973.0
2019-12-03 10:30:00,67.01,67.15,67.0,67.04,79123.0,58.9615,59.0847,58.9527,58.9879,79123.0
2019-12-03 10:40:00,67.04,67.16,66.98,67.15,30522.0,58.9879,59.0935,58.9351,59.0847,30522.0
2019-12-03 10:50:00,67.15,67.22,67.08,67.16,40195.0,59.0847,59.1463,59.0231,59.0935,40195.0
2019-12-03 11:00:00,67.16,67.16,67.01,67.03,34111.0,59.0935,59.0935,58.9615,58.9791,34111.0
2019-12-03 11:10:00,67.04,67.09,67.03,67.03,33657.0,58.9879,59.0319,58.9791,58.9791,33657.0
2019-12-03 11:20:00,67.04,67.14,67.03,67.09,27351.0,58.9879,59.0759,58.9791,59.0319,27351.0
2019-12-03 11:30:00,67.09,67.18,67.06,67.16,21450.0,59.0319,59.1111,59.0055,59.0935,21450.0
2019-12-03 11:40:00,67.17,67.19,67.13,67.15,17249.0,59.1023,59.1199,59.0671,59.0847,17249.0
2019-12-03 11:50:00,67.14,67.15,67.06,67.15,24047.0,59.0759,59.0847,59.0055,59.0847,24047.0
2019-12-03 12:00:00,67.16,67.19,67.09,67.14,25283.0,59.0935,59.1199,59.0319,59.0759,25283.0
2019-12-03 12:10:00,67.15,67.16,67.03,67.07,26710.0,59.0847,59.0935,58.9791,59.0143,26710.0
2019-12-03 12:20:00,67.06,67.12,67.02,67.04,32790.0,59.0055,59.0583,58.9703,58.9879,32790.0
2019-12-03 12:30:00,67.03,67.03,66.95,66.95,48410.0,58.9791,58.9791,58.9087,58.9087,48410.0
2019-12-03 12:40:00,66.95,67.06,66.93,67.03,63922.0,58.9087,59.0055,58.8911,58.9791,63922.0
2019-12-03 12:50:00,67.03,67.11,67.01,67.09,40058.0,58.9791,59.0495,58.9615,59.0319,40058.0
2019-12-03 13:00:00,67.1,67.16,67.07,67.14,52331.0,59.0407,59.0935,59.0143,59.0759,52331.0
2019-12-03 13:10:00,67.14,67.2,67.13,67.2,33078.0,59.0759,59.1287,59.0671,59.1287,33078.0
2019-12-03 13:20:00,67.2,67.2,67.1,67.15,39179.0,59.1287,59.1287,59.0407,59.0847,39179.0
2019-12-03 13:30:00,67.14,67.19,67.14,67.19,39689.0,59.0759,59.1199,59.0759,59.1199,39689.0
2019-12-03 13:40:00,67.18,67.27,67.17,67.17,62482.0,59.1111,59.1903,59.1023,59.1023,62482.0
2019-12-03 13:50:00,67.17,67.19,67.06,67.06,48374.0,59.1023,59.1199,59.0055,59.0055,48374.0
2019-12-03 14:00:00,67.06,67.11,67.01,67.05,57139.0,59.0055,59.0495,58.9615,58.9967,57139.0
2019-12-03 14:10:00,67.05,67.05,66.93,66.93,36865.0,58.9967,58.9967,58.8911,58.8911,36865.0
2019-12-03 14:20:00,66.93,66.95,66.88,66.89,33745.0,58.8911,58.9087,58.8471,58.8559,33745.0
2019-12-03 14:30:00,66.89,66.92,66.83,66.83,33921.0,58.8559,58.8823,58.8031,58.8031,33921.0
2019-12-03 14:40:00,66.84,66.86,66.79,66.86,48400.0,58.8119,58.8295,58.7679,58.8295,48400.0
2019-12-03 14:50:00,66.86,66.96,66.86,66.94,56333.0,58.8295,58.9175,58.8295,58.8999,56333.0
2019-12-03 15:00:00,66.94,67.05,66.93,67.04,41786.0,58.8999,58.9967,58.8911,58.9879,41786.0
2019-12-03 15:10:00,67.05,67.11,67.02,67.11,60118.0,58.9967,59.0495,58.9703,59.0495,60118.0
2019-12-03 15:20:00,67.11,67.21,67.09,67.16,68126.0,59.0495,59.1375,59.0319,59.0935,68126.0
2019-12-03 15:30:00,67.17,67.32,67.16,67.24,103833.0,59.1023,59.2343,59.0935,59.1639,103833.0
2019-12-03 15:40:00,67.25,67.26,67.12,67.22,100981.0,59.1727,59.1815,59.0583,59.1463,100981.0
2019-12-03 15:50:00,67.23,67.33,67.16,67.29,276745.0,59.1551,59.2431,59.0935,59.2079,276745.0
2019-12-04 09:30:00,67.12,67.77,67.12,67.7,98694.0,59.0583,59.6302,59.0583,59.5686,98694.0
2019-12-04 09:40:00,67.71,67.8,67.68,67.76,36259.0,59.5774,59.6566,59.551,59.6214,36259.0
2019-12-04 09:50:00,67.77,68.05,67.77,67.97,65973.0,59.6302,59.8766,59.6302,59.8062,65973.0
2019-12-04 10:00:00,67.97,68.01,67.89,67.92,33987.0,59.8062,59.8414,59.7358,59.7622,33987.0
2019-12-04 10:10:00,67.91,67.93,67.83,67.85,40768.0,59.7534,59.771,59.683,59.7006,40768.0
2019-12-04 10:20:00,67.85,67.9,67.78,67.78,29716.0,59.7006,59.7446,59.639,59.639,29716.0
2019-12-04 10:30:00,67.79,67.92,67.76,67.92,40734.0,59.6478,59.7622,59.6214,59.7622,40734.0
2019-12-04 10:40:00,67.92,67.97,67.84,67.96,27143.0,59.7622,59.8062,59.6918,59.7974,27143.0
2019-12-04 10:50:00,67.96,67.98,67.92,67.97,25651.0,59.7974,59.815,59.7622,59.8062,25651.0
2019-12-04 11:00:00,67.97,68.02,67.95,67.97,35792.0,59.8062,59.8502,59.7886,59.8062,35792.0
2019-12-04 11:10:00,67.96,67.99,67.93,67.95,34588.0,59.7974,59.8238,59.771,59.7886,34588.0
2019-12-04 11:20:00,67.95,67.98,67.94,67.96,29731.0,59.7886,59.815,59.7798,59.7974,29731.0
2019-12-04 11:30:00,67.97,68.07,67.96,68.05,35856.0,59.8062,59.8942,59.7974,59.8766,35856.0
2019-12-04 11:40:00,68.05,68.15,68.03,68.15,17402.0,59.8766,59.9646,59.859,59.9646,17402.0
2019-12-04 11:50:00,68.14,68.15,68.03,68.06,19271.0,59.9558,59.9646,59.859,59.8854,19271.0
2019-12-04 12:00:00,68.06,68.08,68.01,68.02,31605.0,59.8854,59.903,59.8414,59.8502,31605.0
2019-12-04 12:10:00,68.0,68.03,67.96,68.02,20817.0,59.8326,59.859,59.7974,59.8502,20817.0
2019-12-04 12:20:00,68.02,68.02,67.95,67.97,17353.0,59.8502,59.8502,59.7886,59.8062,17353.0
2019-12-04 12:30:00,67.98,68.03,67.93,68.03,18919.0,59.815,59.859,59.771,59.859,18919.0
2019-12-04 12:40:00,68.02,68.03,67.98,68.0,19641.0,59.8502,59.859,59.815,59.8326,19641.0
2019-12-04 12:50:00,68.0,68.03,67.98,68.02,18396.0,59.8326,59.859,59.815,59.8502,18396.0
2019-12-04 13:00:00,68.03,68.03,67.95,67.96,15712.0,59.859,59.859,59.7886,59.7974,15712.0
2019-12-04 13:10:00,67.96,67.96,67.86,67.87,16405.0,59.7974,59.7974,59.7094,59.7182,16405.0
2019-12-04 13:20:00,67.87,67.91,67.86,67.89,16010.0,59.7182,59.7534,59.7094,59.7358,16010.0
2019-12-04 13:30:00,67.89,67.9,67.82,67.83,30179.0,59.7358,59.7446,59.6742,59.683,30179.0
2019-12-04 13:40:00,67.81,67.84,67.79,67.83,12599.0,59.6654,59.6918,59.6478,59.683,12599.0
2019-12-04 13:50:00,67.83,67.92,67.81,67.92,17070.0,59.683,59.7622,59.6654,59.7622,17070.0
2019-12-04 14:00:00,67.92,67.92,67.82,67.85,23647.0,59.7622,59.7622,59.6742,59.7006,23647.0
2019-12-04 14:10:00,67.85,67.93,67.83,67.86,22436.0,59.7006,59.771,59.683,59.7094,22436.0
2019-12-04 14:20:00,67.86,67.97,67.86,67.97,24533.0,59.7094,59.8062,59.7094,59.8062,24533.0
2019-12-04 14:30:00,67.98,68.0,67.94,68.0,28676.0,59.815,59.8326,59.7798,59.8326,28676.0
2019-12-04 14:40:00,68.0,68.07,67.99,68.05,43329.0,59.8326,59.8942,59.8238,59.8766,43329.0
2019-12-04 14:50:00,68.05,68.09,68.05,68.08,23961.0,59.8766,59.9118,59.8766,59.903,23961.0
2019-12-04 15:00:00,68.08,68.12,68.05,68.06,23925.0,59.903,59.9382,59.8766,59.8854,23925.0
2019-12-04 15:10:00,68.07,68.07,68.0,68.06,29776.0,59.8942,59.8942,59.8326,59.8854,29776.0
2019-12-04 15:20:00,68.06,68.14,68.05,68.12,44827.0,59.8854,59.9558,59.8766,59.9382,44827.0
2019-12-04 15:30:00,68.12,68.16,68.05,68.08,68039.0,59.9382,59.9734,59.8766,59.903,68039.0
2019-12-04 15:40:00,68.09,68.11,68.02,68.09,110503.0,59.9118,59.9294,59.8502,59.9118,110503.0
2019-12-04 15:50:00,68.09,68.11,68.01,68.08,337443.0,59.9118,59.9294,59.8414,59.903,337443.0
2019-12-05 09:30:00,67.86,67.92,67.65,67.81,80829.0,59.7094,59.7622,59.5246,59.6654,80829.0
2019-12-05 09:40:00,67.8,67.8,67.52,67.56,49275.0,59.6566,59.6566,59.4102,59.4454,49275.0
2019-12-05 09:50:00,67.57,67.82,67.56,67.63,28512.0,59.4542,59.6742,59.4454,59.507,28512.0
2019-12-05 10:00:00,67.64,67.68,67.56,67.59,36250.0,59.5158,59.551,59.4454,59.4718,36250.0
2019-12-05 10:10:00,67.59,67.66,67.54,67.6,37311.0,59.4718,59.5334,59.4278,59.4806,37311.0
2019-12-05 10:20:00,67.6,67.63,67.55,67.56,47357.0,59.4806,59.507,59.4366,59.4454,47357.0
2019-12-05 10:30:00,67.56,67.63,67.55,67.58,31865.0,59.4454,59.507,59.4366,59.463,31865.0
2019-12-05 10:40:00,67.57,67.66,67.56,67.63,40330.0,59.4542,59.5334,59.4454,59.507,40330.0
2019-12-05 10:50:00,67.63,67.82,67.62,67.8,47667.0,59.507,59.6742,59.4982,59.6566,47667.0
2019-12-05 11:00:00,67.8,67.86,67.72,67.85,42829.0,59.6566,59.7094,59.5862,59.7006,42829.0
2019-12-05 11:10:00,67.86,67.86,67.76,67.81,50520.0,59.7094,59.7094,59.6214,59.6654,50520.0
2019-12-05 11:20:00,67.81,67.87,67.74,67.87,57918.0,59.6654,59.7182,59.6038,59.7182,57918.0
2019-12-05 11:30:00,67.86,67.87,67.68,67.69,59157.0,59.7094,59.7182,59.551,59.5598,59157.0
2019-12-05 11:40:00,67.69,67.69,67.58,67.59,69512.0,59.5598,59.5598,59.463,59.4718,69512.0
2019-12-05 11:50:00,67.59,67.63,67.54,67.54,99567.0,59.4718,59.507,59.4278,59.4278,99567.0
2019-12-05 12:00:00,67.55,67.61,67.53,67.58,38335.0,59.4366,59.4894,59.419,59.463,38335.0
2019-12-05 12:10:00,67.58,67.6,67.52,67.56,31170.0,59.463,59.4806,59.4102,59.4454,31170.0
2019-12-05 12:20:00,67.57,67.6,67.54,67.54,48407.0,59.4542,59.4806,59.4278,59.4278,48407.0
2019-12-05 12:30:00,67.55,67.55,67.4,67.45,45752.0,59.4366,59.4366,59.3047,59.3487,45752.0
2019-12-05 12:40:00,67.45,67.49,67.43,67.47,31667.0,59.3487,59.3838,59.3311,59.3663,31667.0
2019-12-05 12:50:00,67.47,67.5,67.4,67.44,97250.0,59.3663,59.3926,59.3047,59.3399,97250.0
2019-12-05 13:00:00,67.43,67.43,67.36,67.42,61591.0,59.3311,59.3311,59.2695,59.3223,61591.0
2019-12-05 13:10:00,67.42,67.45,67.39,67.42,44316.0,59.3223,59.3487,59.2959,59.3223,44316.0
2019-12-05 13:20:00,67.42,67.43,67.4,67.4,35984.0,59.3223,59.3311,59.3047,59.3047,35984.0
2019-12-05 13:30:00,67.41,67.43,67.36,67.42,55943.0,59.3135,59.3311,59.2695,59.3223,55943.0
2019-12-05 13:40:00,67.41,67.44,67.4,67.42,73552.0,59.3135,59.3399,59.3047,59.3223,73552.0
2019-12-05 13:50:00,67.42,67.5,67.41,67.48,90590.0,59.3223,59.3926,59.3135,59.3751,90590.0
2019-12-05 14:00:00,67.48,67.48,67.4,67.44,49125.0,59.3751,59.3751,59.3047,59.3399,49125.0
2019-12-05 14:10:00,67.44,67.61,67.43,67.59,37232.0,59.3399,59.4894,59.3311,59.4718,37232.0
2019-12-05 14:20:00,67.59,67.66,67.59,67.59,49605.0,59.4718,59.5334,59.4718,59.4718,49605.0
2019-12-05 14:30:00,67.59,67.7,67.59,67.7,33881.0,59.4718,59.5686,59.4718,59.5686,33881.0
2019-12-05 14:40:00,67.7,67.75,67.67,67.71,64836.0,59.5686,59.6126,59.5422,59.5774,64836.0
2019-12-05 14:50:00,67.72,67.82,67.62,67.72,114062.0,59.5862,59.6742,59.4982,59.5862,114062.0
2019-12-05 15:00:00,67.71,67.78,67.7,67.77,66296.0,59.5774,59.639,59.5686,59.6302,66296.0
2019-12-05 15:10:00,67.77,67.86,67.76,67.79,54987.0,59.6302,59.7094,59.6214,59.6478,54987.0
2019-12-05 15:20:00,67.78,67.82,67.73,67.8,64216.0,59.639,59.6742,59.595,59.6566,64216.0
2019-12-05 15:30:00,67.8,67.9,67.78,67.84,72014.0,59.6566,59.7446,59.639,59.6918,72014.0
2019-12-05 15:40:00,67.85,67.91,67.82,67.83,101676.0,59.7006,59.7534,59.6742,59.683,101676.0
2019-12-05 15:50:00,67.83,67.85,67.66,67.82,562744.0,59.683,59.7006,59.5334,59.6742,562744.0
2019-12-06 09:30:00,67.88,67.95,67.39,67.7,134882.0,59.727,59.7886,59.2959,59.5686,134882.0
2019-12-06 09:40:00,67.7,67.79,67.63,67.72,39399.0,59.5686,59.6478,59.507,59.5862,39399.0
2019-12-06 09:50:00,67.75,67.82,67.51,67.56,80640.0,59.6126,59.6742,59.4014,59.4454,80640.0
2019-12-06 10:00:00,67.55,67.75,67.55,67.71,60043.0,59.4366,59.6126,59.4366,59.5774,60043.0
2019-12-06 10:10:00,67.72,67.97,67.72,67.97,50582.0,59.5862,59.8062,59.5862,59.8062,50582.0
2019-12-06 10:20:00,67.96,68.04,67.91,68.0,41374.0,59.7974,59.8678,59.7534,59.8326,41374.0
2019-12-06 10:30:00,68.0,68.04,67.94,68.02,55620.0,59.8326,59.8678,59.7798,59.8502,55620.0
2019-12-06 10:40:00,68.04,68.19,68.03,68.18,29417.0,59.8678,59.9998,59.859,59.991,29417.0
2019-12-06 10:50:00,68.18,68.25,68.03,68.07,89985.0,59.991,60.0526,59.859,59.8942,89985.0
2019-12-06 11:00:00,68.08,68.12,68.0,68.11,58281.0,59.903,59.9382,59.8326,59.9294,58281.0
2019-12-06 11:10:00,68.12,68.12,68.04,68.09,24958.0,59.9382,59.9382,59.8678,59.9118,24958.0
2019-12-06 11:20:00,68.08,68.2,68.08,68.17,49957.0,59.903,60.0086,59.903,59.9822,49957.0
2019-12-06 11:30:00,68.16,68.18,68.06,68.11,60530.0,59.9734,59.991,59.8854,59.9294,60530.0
2019-12-06 11:40:00,68.11,68.16,68.01,68.04,37744.0,59.9294,59.9734,59.8414,59.8678,37744.0
2019-12-06 11:50:00,68.04,68.12,68.04,68.1,43226.0,59.8678,59.9382,59.8678,59.9206,43226.0
2019-12-06 12:00:00,68.11,68.12,67.99,68.02,45132.0,59.9294,59.9382,59.8238,59.8502,45132.0
2019-12-06 12:10:00,68.02,68.02,67.96,68.02,75702.0,59.8502,59.8502,59.7974,59.8502,75702.0
2019-12-06 12:20:00,68.03,68.16,68.03,68.12,23817.0,59.859,59.9734,59.859,59.9382,23817.0
2019-12-06 12:30:00,68.11,68.15,68.1,68.1,20554.0,59.9294,59.9646,59.9206,59.9206,20554.0
2019-12-06 12:40:00,68.1,68.2,68.09,68.2,24145.0,59.9206,60.0086,59.9118,60.0086,24145.0
2019-12-06 12:50:00,68.19,68.22,68.17,68.17,31809.0,59.9998,60.0262,59.9822,59.9822,31809.0
2019-12-06 13:00:00,68.17,68.2,68.13,68.17,22441.0,59.9822,60.0086,59.947,59.9822,22441.0
2019-12-06 13:10:00,68.17,68.18,68.1,68.13,28369.0,59.9822,59.991,59.9206,59.947,28369.0
2019-12-06 13:20:00,68.14,68.18,68.11,68.11,30840.0,59.9558,59.991,59.9294,59.9294,30840.0
2019-12-06 13:30:00,68.11,68.19,68.09,68.13,39135.0,59.9294,59.9998,59.9118,59.947,39135.0
2019-12-06 13:40:00,68.13,68.21,68.13,68.18,22873.0,59.947,60.0174,59.947,59.991,22873.0
2019-12-06 13:50:00,68.18,68.18,68.09,68.09,25665.0,59.991,59.991,59.9118,59.9118,25665.0
2019-12-06 14:00:00,68.1,68.14,68.09,68.1,39511.0,59.9206,59.9558,59.9118,59.9206,39511.0
2019-12-06 14:10:00,68.11,68.14,68.09,68.13,32174.0,59.9294,59.9558,59.9118,59.947,32174.0
2019-12-06 14:20:00,68.13,68.25,68.1,68.23,80134.0,59.947,60.0526,59.9206,60.035,80134.0
2019-12-06 14:30:00,68.23,68.29,68.19,68.28,66772.0,60.035,60.0878,59.9998,60.079,66772.0
2019-12-06 14:40:00,68.28,68.3,68.23,68.27,127156.0,60.079,60.0966,60.035,60.0702,127156.0
2019-12-06 14:50:00,68.26,68.27,68.12,68.13,41184.0,60.0614,60.0702,59.9382,59.947,41184.0
2019-12-06 15:00:00,68.13,68.18,68.1,68.17,37145.0,59.947,59.991,59.9206,59.9822,37145.0
2019-12-06 15:10:00,68.18,68.21,68.15,68.16,49048.0,59.991,60.0174,59.9646,59.9734,49048.0
2019-12-06 15:20:00,68.16,68.22,68.15,68.19,35892.0,59.9734,60.0262,59.9646,59.9998,35892.0
2019-12-06 15:30:00,68.18,68.28,68.15,68.28,63667.0,59.991,60.079,59.9646,60.079,63667.0
2019-12-06 15:40:00,68.28,68.33,68.16,68.17,68311.0,60.079,60.123,59.9734,59.9822,68311.0
2019-12-06 15:50:00,68.17,68.26,68.09,68.24,313760.0,59.9822,60.0614,59.9118,60.0438,313760.0
2019-12-09 09:30:00,68.25,68.39,68.01,68.38,87293.0,60.0526,60.1758,59.8414,60.167,87293.0
2019-12-09 09:40:00,68.38,68.54,68.27,68.36,78399.0,60.167,60.3077,60.0702,60.1494,78399.0
2019-12-09 09:50:00,68.37,68.51,68.22,68.31,57283.0,60.1582,60.2813,60.0262,60.1054,57283.0
2019-12-09 10:00:00,68.3,68.39,68.26,68.34,65506.0,60.0966,60.1758,60.0614,60.1318,65506.0
2019-12-09 10:10:00,68.35,68.43,68.24,68.35,28448.0,60.1406,60.2109,60.0438,60.1406,28448.0
2019-12-09 10:20:00,68.35,68.37,68.25,68.35,53437.0,60.1406,60.1582,60.0526,60.1406,53437.0
2019-12-09 10:30:00,68.35,68.36,68.25,68.3,37314.0,60.1406,60.1494,60.0526,60.0966,37314.0
2019-12-09 10:40:00,68.29,68.3,68.17,68.21,28540.0,60.0878,60.0966,59.9822,60.0174,28540.0
2019-12-09 10:50:00,68.21,68.26,68.16,68.26,21043.0,60.0174,60.0614,59.9734,60.0614,21043.0
2019-12-09 11:00:00,68.26,68.27,68.19,68.22,20194.0,60.0614,60.0702,59.9998,60.0262,20194.0
2019-12-09 11:10:00,68.22,68.25,68.18,68.21,24426.0,60.0262,60.0526,59.991,60.0174,24426.0
2019-12-09 11:20:00,68.22,68.26,68.19,68.26,44887.0,60.0262,60.0614,59.9998,60.0614,44887.0
2019-12-09 11:30:00,68.26,68.29,68.2,68.25,44276.0,60.0614,60.0878,60.0086,60.0526,44276.0
2019-12-09 11:40:00,68.25,68.33,68.23,68.28,40875.0,60.0526,60.123,60.035,60.079,40875.0
2019-12-09 11:50:00,68.28,68.35,68.27,68.29,21577.0,60.079,60.1406,60.0702,60.0878,21577.0
2019-12-09 12:00:00,68.3,68.42,68.29,68.42,42773.0,60.0966,60.2021,60.0878,60.2021,42773.0
2019-12-09 12:10:00,68.42,68.44,68.39,68.4,35995.0,60.2021,60.2197,60.1758,60.1846,35995.0
2019-12-09 12:20:00,68.4,68.47,68.39,68.46,25944.0,60.1846,60.2461,60.1758,60.2373,25944.0
2019-12-09 12:30:00,68.46,68.5,68.43,68.46,24644.0,60.2373,60.2725,60.2109,60.2373,24644.0
2019-12-09 12:40:00,68.46,68.51,68.39,68.48,33357.0,60.2373,60.2813,60.1758,60.2549,33357.0
2019-12-09 12:50:00,68.48,68.53,68.47,68.51,21499.0,60.2549,60.2989,60.2461,60.2813,21499.0
2019-12-09 13:00:00,68.51,68.62,68.51,68.62,57340.0,60.2813,60.3781,60.2813,60.3781,57340.0
2019-12-09 13:10:00,68.61,68.62,68.54,68.57,38333.0,60.3693,60.3781,60.3077,60.3341,38333.0
2019-12-09 13:20:00,68.57,68.58,68.43,68.48,37819.0,60.3341,60.3429,60.2109,60.2549,37819.0
2019-12-09 13:30:00,68.47,68.47,68.39,68.45,28615.0,60.2461,60.2461,60.1758,60.2285,28615.0
2019-12-09 13:40:00,68.45,68.52,68.44,68.46,52518.0,60.2285,60.2901,60.2197,60.2373,52518.0
2019-12-09 13:50:00,68.47,68.51,68.45,68.49,31050.0,60.2461,60.2813,60.2285,60.2637,31050.0
2019-12-09 14:00:00,68.5,68.5,68.34,68.38,25042.0,60.2725,60.2725,60.1318,60.167,25042.0
2019-12-09 14:10:00,68.38,68.45,68.36,68.45,31668.0,60.167,60.2285,60.1494,60.2285,31668.0
2019-12-09 14:20:00,68.45,68.48,68.41,68.47,35731.0,60.2285,60.2549,60.1933,60.2461,35731.0
2019-12-09 14:30:00,68.48,68.49,68.42,68.45,30831.0,60.2549,60.2637,60.2021,60.2285,30831.0
2019-12-09 14:40:00,68.45,68.5,68.44,68.48,31209.0,60.2285,60.2725,60.2197,60.2549,31209.0
2019-12-09 14:50:00,68.48,68.51,68.45,68.48,19491.0,60.2549,60.2813,60.2285,60.2549,19491.0
2019-12-09 15:00:00,68.49,68.53,68.46,68.53,33608.0,60.2637,60.2989,60.2373,60.2989,33608.0
2019-12-09 15:10:00,68.53,68.62,68.52,68.62,44641.0,60.2989,60.3781,60.2901,60.3781,44641.0
2019-12-09 15:20:00,68.62,68.66,68.56,68.63,85254.0,60.3781,60.4133,60.3253,60.3869,85254.0
2019-12-09 15:30:00,68.63,68.64,68.54,68.55,111278.0,60.3869,60.3957,60.3077,60.3165,111278.0
2019-12-09 15:40:00,68.56,68.61,68.52,68.61,112422.0,60.3253,60.3693,60.2901,60.3693,112422.0
2019-12-09 15:50:00,68.61,68.67,68.57,68.6,358024.0,60.3693,60.4221,60.3341,60.3605,358024.0
2019-12-10 09:30:00,68.31,68.67,68.07,68.16,104043.0,60.1054,60.4221,59.8942,59.9734,104043.0
2019-12-10 09:40:00,68.16,68.34,68.09,68.3,61833.0,59.9734,60.1318,59.9118,60.0966,61833.0
2019-12-10 09:50:00,68.31,68.51,68.3,68.42,54493.0,60.1054,60.2813,60.0966,60.2021,54493.0
2019-12-10 10:00:00,68.42,68.42,68.27,68.3,60844.0,60.2021,60.2021,60.0702,60.0966,60844.0
2019-12-10 10:10:00,68.3,68.41,68.28,68.34,52840.0,60.0966,60.1933,60.079,60.1318,52840.0
2019-12-10 10:20:00,68.34,68.55,68.34,68.53,75665.0,60.1318,60.3165,60.1318,60.2989,75665.0
2019-12-10 10:30:00,68.53,68.58,68.47,68.53,42316.0,60.2989,60.3429,60.2461,60.2989,42316.0
2019-12-10 10:40:00,68.53,68.63,68.49,68.6,44710.0,60.2989,60.3869,60.2637,60.3605,44710.0
2019-12-10 10:50:00,68.6,68.65,68.54,68.63,50575.0,60.3605,60.4045,60.3077,60.3869,50575.0
2019-12-10 11:00:00,68.63,68.65,68.5,68.54,58933.0,60.3869,60.4045,60.2725,60.3077,58933.0
2019-12-10 11:10:00,68.55,68.59,68.44,68.51,51718.0,60.3165,60.3517,60.2197,60.2813,51718.0
2019-12-10 11:20:00,68.51,68.56,68.46,68.53,39317.0,60.2813,60.3253,60.2373,60.2989,39317.0
2019-12-10 11:30:00,68.54,68.58,68.52,68.55,33998.0,60.3077,60.3429,60.2901,60.3165,33998.0
2019-12-10 11:40:00,68.55,68.58,68.47,68.48,22759.0,60.3165,60.3429,60.2461,60.2549,22759.0
2019-12-10 11:50:00,68.48,68.49,68.31,68.37,38522.0,60.2549,60.2637,60.1054,60.1582,38522.0
2019-12-10 12:00:00,68.35,68.4,68.26,68.27,40533.0,60.1406,60.1846,60.0614,60.0702,40533.0
2019-12-10 12:10:00,68.27,68.29,68.21,68.25,34321.0,60.0702,60.0878,60.0174,60.0526,34321.0
2019-12-10 12:20:00,68.26,68.26,68.07,68.07,40823.0,60.0614,60.0614,59.8942,59.8942,40823.0
2019-12-10 12:30:00,68.08,68.1,67.99,68.03,51824.0,59.903,59.9206,59.8238,59.859,51824.0
2019-12-10 12:40:00,68.03,68.06,67.94,68.05,55514.0,59.859,59.8854,59.7798,59.8766,55514.0
2019-12-10 12:50:00,68.05,68.16,67.99,68.16,33673.0,59.8766,59.9734,59.8238,59.9734,33673.0
2019-12-10 13:00:00,68.16,68.17,68.04,68.06,28169.0,59.9734,59.9822,59.8678,59.8854,28169.0
2019-12-10 13:10:00,68.06,68.12,68.04,68.06,27232.0,59.8854,59.9382,59.8678,59.8854,27232.0
2019-12-10 13:20:00,68.06,68.11,68.05,68.06,33153.0,59.8854,59.9294,59.8766,59.8854,33153.0
2019-12-10 13:30:00,68.06,68.09,68.01,68.03,31696.0,59.8854,59.9118,59.8414,59.859,31696.0
2019-12-10 13:40:00,68.02,68.03,67.95,67.96,26475.0,59.8502,59.859,59.7886,59.7974,26475.0
2019-12-10 13:50:00,67.96,68.04,67.96,67.99,28512.0,59.7974,59.8678,59.7974,59.8238,28512.0
2019-12-10 14:00:00,68.0,68.1,67.99,68.04,39948.0,59.8326,59.9206,59.8238,59.8678,39948.0
2019-12-10 14:10:00,68.05,68.07,67.99,68.02,34362.0,59.8766,59.8942,59.8238,59.8502,34362.0
2019-12-10 14:20:00,68.02,68.03,67.98,67.99,39758.0,59.8502,59.859,59.815,59.8238,39758.0
2019-12-10 14:30:00,67.99,68.04,67.97,67.98,37626.0,59.8238,59.8678,59.8062,59.815,37626.0
2019-12-10 14:40:00,67.98,67.99,67.92,67.97,38573.0,59.815,59.8238,59.7622,59.8062,38573.0
2019-12-10 14:50:00,67.98,68.06,67.97,68.04,40777.0,59.815,59.8854,59.8062,59.8678,40777.0
2019-12-10 15:00:00,68.04,68.05,67.94,67.98,55021.0,59.8678,59.8766,59.7798,59.815,55021.0
2019-12-10 15:10:00,67.98,68.04,67.95,67.97,71622.0,59.815,59.8678,59.7886,59.8062,71622.0
2019-12-10 15:20:00,67.98,68.03,67.97,67.98,75752.0,59.815,59.859,59.8062,59.815,75752.0
2019-12-10 15:30:00,67.99,68.0,67.84,67.94,89332.0,59.8238,59.8326,59.6918,59.7798,89332.0
2019-12-10 15:40:00,67.94,68.06,67.94,68.04,112335.0,59.7798,59.8854,59.7798,59.8678,112335.0
2019-12-10 15:50:00,68.04,68.04,67.88,67.91,322148.0,59.8678,59.8678,59.727,59.7534,322148.0
2019-12-11 09:30:00,67.92,68.55,67.91,68.42,151162.0,59.7622,60.3165,59.7534,60.2021,151162.0
2019-12-11 09:40:00,68.41,68.68,68.32,68.64,60599.0,60.1933,60.4309,60.1142,60.3957,60599.0
2019-12-11 09:50:00,68.63,68.65,68.39,68.48,23409.0,60.3869,60.4045,60.1758,60.2549,23409.0
2019-12-11 10:00:00,68.49,68.52,68.28,68.39,34056.0,60.2637,60.2901,60.079,60.1758,34056.0
2019-12-11 10:10:00,68.39,68.41,68.21,68.21,26827.0,60.1758,60.1933,60.0174,60.0174,26827.0
2019-12-11 10:20:00,68.21,68.28,68.19,68.19,30364.0,60.0174,60.079,59.9998,59.9998,30364.0
2019-12-11 10:30:00,68.19,68.23,68.07,68.08,58024.0,59.9998,60.035,59.8942,59.903,58024.0
2019-12-11 10:40:00,68.07,68.09,67.97,68.0,38465.0,59.8942,59.9118,59.8062,59.8326,38465.0
2019-12-11 10:50:00,68.01,68.02,67.84,67.92,43858.0,59.8414,59.8502,59.6918,59.7622,43858.0
2019-12-11 11:00:00,67.92,67.92,67.78,67.81,36554.0,59.7622,59.7622,59.639,59.6654,36554.0
2019-12-11 11:10:00,67.81,67.83,67.73,67.73,24146.0,59.6654,59.683,59.595,59.595,24146.0
2019-12-11 11:20:00,67.73,67.79,67.69,67.7,41889.0,59.595,59.6478,59.5598,59.5686,41889.0
2019-12-11 11:30:00,67.7,67.76,67.64,67.74,24132.0,59.5686,59.6214,59.5158,59.6038,24132.0
2019-12-11 11:40:00,67.73,67.75,67.67,67.68,18716.0,59.595,59.6126,59.5422,59.551,18716.0
2019-12-11 11:50:00,67.68,67.73,67.58,67.62,36097.0,59.551,59.595,59.463,59.4982,36097.0
2019-12-11 12:00:00,67.62,67.66,67.6,67.64,31407.0,59.4982,59.5334,59.4806,59.5158,31407.0
2019-12-11 12:10:00,67.64,67.66,67.6,67.63,16998.0,59.5158,59.5334,59.4806,59.507,16998.0
2019-12-11 12:20:00,67.62,67.63,67.5,67.51,41527.0,59.4982,59.507,59.3926,59.4014,41527.0
2019-12-11 12:30:00,67.51,67.56,67.49,67.54,38284.0,59.4014,59.4454,59.3838,59.4278,38284.0
2019-12-11 12:40:00,67.54,67.56,67.49,67.52,43735.0,59.4278,59.4454,59.3838,59.4102,43735.0
2019-12-11 12:50:00,67.52,67.52,67.37,67.37,28370.0,59.4102,59.4102,59.2783,59.2783,28370.0
2019-12-11 13:00:00,67.37,67.43,67.32,67.35,25148.0,59.2783,59.3311,59.2343,59.2607,25148.0
2019-12-11 13:10:00,67.35,67.44,67.35,67.41,26749.0,59.2607,59.3399,59.2607,59.3135,26749.0
2019-12-11 13:20:00,67.41,67.43,67.37,67.38,17828.0,59.3135,59.3311,59.2783,59.2871,17828.0
2019-12-11 13:30:00,67.37,67.38,67.31,67.31,28409.0,59.2783,59.2871,59.2255,59.2255,28409.0
2019-12-11 13:40:00,67.31,67.38,67.31,67.38,26070.0,59.2255,59.2871,59.2255,59.2871,26070.0
2019-12-11 13:50:00,67.39,67.41,67.33,67.4,31268.0,59.2959,59.3135,59.2431,59.3047,31268.0
2019-12-11 14:00:00,67.4,67.41,67.36,67.41,22366.0,59.3047,59.3135,59.2695,59.3135,22366.0
2019-12-11 14:10:00,67.41,67.46,67.39,67.45,26367.0,59.3135,59.3575,59.2959,59.3487,26367.0
2019-12-11 14:20:00,67.45,67.5,67.43,67.45,42290.0,59.3487,59.3926,59.3311,59.3487,42290.0
2019-12-11 14:30:00,67.45,67.5,67.41,67.46,47967.0,59.3487,59.3926,59.3135,59.3575,47967.0
2019-12-11 14:40:00,67.45,67.5,67.4,67.44,56306.0,59.3487,59.3926,59.3047,59.3399,56306.0
2019-12-11 14:50:00,67.44,67.54,67.43,67.5,54978.0,59.3399,59.4278,59.3311,59.3926,54978.0
2019-12-11 15:00:00,67.51,67.53,67.43,67.49,67481.0,59.4014,59.419,59.3311,59.3838,67481.0
2019-12-11 15:10:00,67.5,67.5,67.37,67.39,36393.0,59.3926,59.3926,59.2783,59.2959,36393.0
2019-12-11 15:20:00,67.39,67.42,67.35,67.39,49231.0,59.2959,59.3223,59.2607,59.2959,49231.0
2019-12-11 15:30:00,67.39,67.44,67.33,67.34,88191.0,59.2959,59.3399,59.2431,59.2519,88191.0
2019-12-11 15:40:00,67.34,67.38,67.3,67.34,142723.0,59.2519,59.2871,59.2167,59.2519,142723.0
2019-12-11 15:50:00,67.34,67.51,67.34,67.45,332467.0,59.2519,59.4014,59.2519,59.3487,332467.0
2019-12-12 09:30:00,67.55,67.75,67.35,67.69,74757.0,59.4366,59.6126,59.2607,59.5598,74757.0
2019-12-12 09:40:00,67.66,67.69,67.58,67.58,40062.0,59.5334,59.5598,59.463,59.463,40062.0
2019-12-12 09:50:00,67.58,67.73,67.58,67.67,42560.0,59.463,59.595,59.463,59.5422,42560.0
2019-12-12 10:00:00,67.67,67.83,67.66,67.77,96549.0,59.5422,59.683,59.5334,59.6302,96549.0
2019-12-12 10:10:00,67.78,67.8,67.67,67.8,48002.0,59.639,59.6566,59.5422,59.6566,48002.0
2019-12-12 10:20:00,67.8,67.81,67.64,67.65,49938.0,59.6566,59.6654,59.5158,59.5246,49938.0
2019-12-12 10:30:00,67.66,67.69,67.42,67.42,63339.0,59.5334,59.5598,59.3223,59.3223,63339.0
2019-12-12 10:40:00,67.42,67.44,67.3,67.41,60783.0,59.3223,59.3399,59.2167,59.3135,60783.0
2019-12-12 10:50:00,67.41,67.51,67.35,67.48,54926.0,59.3135,59.4014,59.2607,59.3751,54926.0
2019-12-12 11:00:00,67.48,67.57,67.43,67.45,28229.0,59.3751,59.4542,59.3311,59.3487,28229.0
2019-12-12 11:10:00,67.45,67.48,67.34,67.35,22787.0,59.3487,59.3751,59.2519,59.2607,22787.0
2019-12-12 11:20:00,67.34,67.42,67.3,67.41,32386.0,59.2519,59.3223,59.2167,59.3135,32386.0
2019-12-12 11:30:00,67.41,67.51,67.38,67.38,35353.0,59.3135,59.4014,59.2871,59.2871,35353.0
2019-12-12 11:40:00,67.37,67.37,67.27,67.27,39141.0,59.2783,59.2783,59.1903,59.1903,39141.0
2019-12-12 11:50:00,67.27,67.32,67.16,67.2,68345.0,59.1903,59.2343,59.0935,59.1287,68345.0
2019-12-12 12:00:00,67.19,67.25,67.16,67.22,42032.0,59.1199,59.1727,59.0935,59.1463,42032.0
2019-12-12 12:10:00,67.22,67.22,67.17,67.19,34351.0,59.1463,59.1463,59.1023,59.1199,34351.0
2019-12-12 12:20:00,67.2,67.21,67.07,67.08,37598.0,59.1287,59.1375,59.0143,59.0231,37598.0
2019-12-12 12:30:00,67.07,67.3,67.06,67.26,24847.0,59.0143,59.2167,59.0055,59.1815,24847.0
2019-12-12 12:40:00,67.26,67.3,67.22,67.22,26109.0,59.1815,59.2167,59.1463,59.1463,26109.0
2019-12-12 12:50:00,67.23,67.24,67.07,67.09,37038.0,59.1551,59.1639,59.0143,59.0319,37038.0
2019-12-12 13:00:00,67.09,67.17,67.08,67.14,29443.0,59.0319,59.1023,59.0231,59.0759,29443.0
2019-12-12 13:10:00,67.14,67.26,67.14,67.22,23763.0,59.0759,59.1815,59.0759,59.1463,23763.0
2019-12-12 13:20:00,67.22,67.22,67.14,67.2,22584.0,59.1463,59.1463,59.0759,59.1287,22584.0
2019-12-12 13:30:00,67.2,67.25,67.12,67.12,23362.0,59.1287,59.1727,59.0583,59.0583,23362.0
2019-12-12 13:40:00,67.12,67.15,67.09,67.11,31515.0,59.0583,59.0847,59.0319,59.0495,31515.0
2019-12-12 13:50:00,67.11,67.15,67.03,67.09,69238.0,59.0495,59.0847,58.9791,59.0319,69238.0
2019-12-12 14:00:00,67.08,67.16,66.94,67.12,299189.0,59.0231,59.0935,58.8999,59.0583,299189.0
2019-12-12 14:10:00,67.12,67.19,67.1,67.14,36956.0,59.0583,59.1199,59.0407,59.0759,36956.0
2019-12-12 14:20:00,67.14,67.18,67.11,67.15,44467.0,59.0759,59.1111,59.0495,59.0847,44467.0
2019-12-12 14:30:00,67.13,67.37,67.12,67.26,61191.0,59.0671,59.2783,59.0583,59.1815,61191.0
2019-12-12 14:40:00,67.26,67.31,67.23,67.23,50490.0,59.1815,59.2255,59.1551,59.1551,50490.0
2019-12-12 14:50:00,67.24,67.32,67.19,67.28,38964.0,59.1639,59.2343,59.1199,59.1991,38964.0
2019-12-12 15:00:00,67.28,67.32,67.25,67.28,51074.0,59.1991,59.2343,59.1727,59.1991,51074.0
2019-12-12 15:10:00,67.28,67.34,67.23,67.34,44351.0,59.1991,59.2519,59.1551,59.2519,44351.0
2019-12-12 15:20:00,67.34,67.35,67.22,67.3,36961.0,59.2519,59.2607,59.1463,59.2167,36961.0
2019-12-12 15:30:00,67.3,67.32,67.2,67.22,67377.0,59.2167,59.2343,59.1287,59.1463,67377.0
2019-12-12 15:40:00,67.21,67.33,67.19,67.32,93127.0,59.1375,59.2431,59.1199,59.2343,93127.0
2019-12-12 15:50:00,67.33,67.35,67.17,67.22,290263.0,59.2431,59.2607,59.1023,59.1463,290263.0
2019-12-13 09:30:00,67.23,67.27,67.07,67.19,104775.0,59.1551,59.1903,59.0143,59.1199,104775.0
2019-12-13 09:40:00,67.17,67.33,67.13,67.33,65512.0,59.1023,59.2431,59.0671,59.2431,65512.0
2019-12-13 09:50:00,67.32,67.55,67.32,67.5,74133.0,59.2343,59.4366,59.2343,59.3926,74133.0
2019-12-13 10:00:00,67.5,67.53,67.32,67.39,155341.0,59.3926,59.419,59.2343,59.2959,155341.0
2019-12-13 10:10:00,67.39,67.43,67.22,67.34,62168.0,59.2959,59.3311,59.1463,59.2519,62168.0
2019-12-13 10:20:00,67.34,67.34,67.17,67.21,79268.0,59.2519,59.2519,59.1023,59.1375,79268.0
2019-12-13 10:30:00,67.2,67.39,67.19,67.35,66171.0,59.1287,59.2959,59.1199,59.2607,66171.0
2019-12-13 10:40:00,67.36,67.66,67.34,67.6,81332.0,59.2695,59.5334,59.2519,59.4806,81332.0
2019-12-13 10:50:00,67.62,67.83,67.59,67.62,124596.0,59.4982,59.683,59.4718,59.4982,124596.0
2019-12-13 11:00:00,67.62,67.63,67.55,67.63,44087.0,59.4982,59.507,59.4366,59.507,44087.0
2019-12-13 11:10:00,67.63,67.71,67.61,67.65,69907.0,59.507,59.5774,59.4894,59.5246,69907.0
2019-12-13 11:20:00,67.65,67.71,67.63,67.67,35053.0,59.5246,59.5774,59.507,59.5422,35053.0
2019-12-13 11:30:00,67.67,67.71,67.63,67.63,85897.0,59.5422,59.5774,59.507,59.507,85897.0
2019-12-13 11:40:00,67.62,67.84,67.62,67.78,49656.0,59.4982,59.6918,59.4982,59.639,49656.0
2019-12-13 11:50:00,67.78,67.89,67.78,67.86,32489.0,59.639,59.7358,59.639,59.7094,32489.0
2019-12-13 12:00:00,67.85,67.99,67.83,67.97,68976.0,59.7006,59.8238,59.683,59.8062,68976.0
2019-12-13 12:10:00,67.98,67.98,67.86,67.92,49116.0,59.815,59.815,59.7094,59.7622,49116.0
2019-12-13 12:20:00,67.92,67.99,67.91,67.97,23722.0,59.7622,59.8238,59.7534,59.8062,23722.0
2019-12-13 12:30:00,67.96,68.08,67.92,68.04,58969.0,59.7974,59.903,59.7622,59.8678,58969.0
2019-12-13 12:40:00,68.05,68.22,68.04,68.2,55711.0,59.8766,60.0262,59.8678,60.0086,55711.0
2019-12-13 12:50:00,68.2,68.41,68.19,68.39,110732.0,60.0086,60.1933,59.9998,60.1758,110732.0
2019-12-13 13:00:00,68.38,68.38,68.24,68.27,40198.0,60.167,60.167,60.0438,60.0702,40198.0
2019-12-13 13:10:00,68.26,68.29,68.22,68.25,31920.0,60.0614,60.0878,60.0262,60.0526,31920.0
2019-12-13 13:20:00,68.25,68.34,68.24,68.31,43921.0,60.0526,60.1318,60.0438,60.1054,43921.0
2019-12-13 13:30:00,68.3,68.55,68.27,68.49,92561.0,60.0966,60.3165,60.0702,60.2637,92561.0
2019-12-13 13:40:00,68.48,68.63,68.46,68.59,91917.0,60.2549,60.3869,60.2373,60.3517,91917.0
2019-12-13 13:50:00,68.6,68.79,68.57,68.74,102280.0,60.3605,60.5277,60.3341,60.4837,102280.0
2019-12-13 14:00:00,68.74,68.82,68.66,68.78,134914.0,60.4837,60.5541,60.4133,60.5189,134914.0
2019-12-13 14:10:00,68.77,68.8,68.72,68.79,55385.0,60.5101,60.5365,60.4661,60.5277,55385.0
2019-12-13 14:20:00,68.79,68.83,68.75,68.81,58517.0,60.5277,60.5629,60.4925,60.5453,58517.0
2019-12-13 14:30:00,68.81,68.85,68.74,68.85,72638.0,60.5453,60.5805,60.4837,60.5805,72638.0
2019-12-13 14:40:00,68.84,68.84,68.77,68.81,87263.0,60.5717,60.5717,60.5101,60.5453,87263.0
2019-12-13 14:50:00,68.81,68.84,68.79,68.81,43165.0,60.5453,60.5717,60.5277,60.5453,43165.0
2019-12-13 15:00:00,68.81,68.83,68.76,68.81,81501.0,60.5453,60.5629,60.5013,60.5453,81501.0
2019-12-13 15:10:00,68.81,68.84,68.77,68.8,68954.0,60.5453,60.5717,60.5101,60.5365,68954.0
2019-12-13 15:20:00,68.8,68.87,68.72,68.75,84311.0,60.5365,60.5981,60.4661,60.4925,84311.0
2019-12-13 15:30:00,68.75,68.76,68.61,68.66,147654.0,60.4925,60.5013,60.3693,60.4133,147654.0
2019-12-13 15:40:00,68.66,68.74,68.61,68.71,151954.0,60.4133,60.4837,60.3693,60.4573,151954.0
2019-12-13 15:50:00,68.72,68.83,68.62,68.7,484927.0,60.4661,60.5629,60.3781,60.4485,484927.0
2019-12-16 09:30:00,68.84,69.23,68.67,68.69,159025.0,60.5717,60.9149,60.4221,60.4397,159025.0
2019-12-16 09:40:00,68.71,68.78,68.62,68.67,46695.0,60.4573,60.5189,60.3781,60.4221,46695.0
2019-12-16 09:50:00,68.67,68.73,68.54,68.54,52448.0,60.4221,60.4749,60.3077,60.3077,52448.0
2019-12-16 10:00:00,68.55,68.7,68.52,68.65,48105.0,60.3165,60.4485,60.2901,60.4045,48105.0
2019-12-16 10:10:00,68.66,68.66,68.58,68.64,33753.0,60.4133,60.4133,60.3429,60.3957,33753.0
2019-12-16 10:20:00,68.65,68.85,68.64,68.76,47099.0,60.4045,60.5805,60.3957,60.5013,47099.0
2019-12-16 10:30:00,68.76,68.8,68.72,68.78,37553.0,60.5013,60.5365,60.4661,60.5189,37553.0
2019-12-16 10:40:00,68.8,68.81,68.71,68.79,31255.0,60.5365,60.5453,60.4573,60.5277,31255.0
2019-12-16 10:50:00,68.79,68.82,68.71,68.76,75991.0,60.5277,60.5541,60.4573,60.5013,75991.0
2019-12-16 11:00:00,68.76,68.76,68.68,68.7,32832.0,60.5013,60.5013,60.4309,60.4485,32832.0
2019-12-16 11:10:00,68.7,68.73,68.68,68.69,25263.0,60.4485,60.4749,60.4309,60.4397,25263.0
2019-12-16 11:20:00,68.69,68.78,68.69,68.77,39659.0,60.4397,60.5189,60.4397,60.5101,39659.0
2019-12-16 11:30:00,68.76,68.83,68.76,68.82,32981.0,60.5013,60.5629,60.5013,60.5541,32981.0
2019-12-16 11:40:00,68.81,68.83,68.79,68.81,31382.0,60.5453,60.5629,60.5277,60.5453,31382.0
2019-12-16 11:50:00,68.81,68.91,68.81,68.89,26828.0,60.5453,60.6333,60.5453,60.6157,26828.0
2019-12-16 12:00:00,68.9,68.92,68.87,68.88,21460.0,60.6245,60.6421,60.5981,60.6069,21460.0
2019-12-16 12:10:00,68.88,69.02,68.87,69.02,26822.0,60.6069,60.7301,60.5981,60.7301,26822.0
2019-12-16 12:20:00,69.02,69.06,69.02,69.06,19095.0,60.7301,60.7653,60.7301,60.7653,19095.0
2019-12-16 12:30:00,69.05,69.09,69.05,69.07,34914.0,60.7565,60.7917,60.7565,60.7741,34914.0
2019-12-16 12:40:00,69.06,69.07,68.98,69.07,48429.0,60.7653,60.7741,60.6949,60.7741,48429.0
2019-12-16 12:50:00,69.07,69.08,68.99,69.03,28113.0,60.7741,60.7829,60.7037,60.7389,28113.0
2019-12-16 13:00:00,69.03,69.09,69.02,69.09,24873.0,60.7389,60.7917,60.7301,60.7917,24873.0
2019-12-16 13:10:00,69.08,69.11,69.07,69.09,27034.0,60.7829,60.8093,60.7741,60.7917,27034.0
2019-12-16 13:20:00,69.09,69.09,69.0,69.08,44017.0,60.7917,60.7917,60.7125,60.7829,44017.0
2019-12-16 13:30:00,69.08,69.12,68.98,69.04,61572.0,60.7829,60.8181,60.6949,60.7477,61572.0
2019-12-16 13:40:00,69.04,69.08,68.97,68.97,42890.0,60.7477,60.7829,60.6861,60.6861,42890.0
2019-12-16 13:50:00,68.97,69.01,68.94,68.95,32170.0,60.6861,60.7213,60.6597,60.6685,32170.0
2019-12-16 14:00:00,68.95,68.98,68.85,68.87,31413.0,60.6685,60.6949,60.5805,60.5981,31413.0
2019-12-16 14:10:00,68.86,68.89,68.84,68.87,19573.0,60.5893,60.6157,60.5717,60.5981,19573.0
2019-12-16 14:20:00,68.86,68.87,68.84,68.87,22090.0,60.5893,60.5981,60.5717,60.5981,22090.0
2019-12-16 14:30:00,68.86,68.87,68.85,68.87,23746.0,60.5893,60.5981,60.5805,60.5981,23746.0
2019-12-16 14:40:00,68.87,68.87,68.78,68.85,43966.0,60.5981,60.5981,60.5189,60.5805,43966.0
2019-12-16 14:50:00,68.85,68.89,68.82,68.88,25346.0,60.5805,60.6157,60.5541,60.6069,25346.0
2019-12-16 15:00:00,68.88,68.88,68.81,68.82,23391.0,60.6069,60.6069,60.5453,60.5541,23391.0
2019-12-16 15:10:00,68.81,68.93,68.8,68.93,48097.0,60.5453,60.6509,60.5365,60.6509,48097.0
2019-12-16 15:20:00,68.93,68.95,68.9,68.92,33128.0,60.6509,60.6685,60.6245,60.6421,33128.0
2019-12-16 15:30:00,68.9,68.92,68.85,68.88,62797.0,60.6245,60.6421,60.5805,60.6069,62797.0
2019-12-16 15:40:00,68.89,68.92,68.83,68.92,70069.0,60.6157,60.6421,60.5629,60.6421,70069.0
2019-12-16 15:50:00,68.92,68.97,68.86,68.86,207004.0,60.6421,60.6861,60.5893,60.5893,207004.0
2019-12-17 09:30:00,68.65,68.65,68.16,68.39,169582.0,60.4045,60.4045,59.9734,60.1758,169582.0
2019-12-17 09:40:00,68.39,68.43,68.03,68.18,73684.0,60.1758,60.2109,59.859,59.991,73684.0
2019-12-17 09:50:00,68.19,68.22,67.93,67.95,80892.0,59.9998,60.0262,59.771,59.7886,80892.0
2019-12-17 10:00:00,67.95,68.15,67.89,67.95,148792.0,59.7886,59.9646,59.7358,59.7886,148792.0
2019-12-17 10:10:00,67.94,68.08,67.94,68.08,39108.0,59.7798,59.903,59.7798,59.903,39108.0
2019-12-17 10:20:00,68.09,68.3,68.07,68.21,42556.0,59.9118,60.0966,59.8942,60.0174,42556.0
2019-12-17 10:30:00,68.22,68.25,68.09,68.12,40009.0,60.0262,60.0526,59.9118,59.9382,40009.0
2019-12-17 10:40:00,68.11,68.5,68.11,68.39,218059.0,59.9294,60.2725,59.9294,60.1758,218059.0
2019-12-17 10:50:00,68.38,68.51,68.36,68.39,213404.0,60.167,60.2813,60.1494,60.1758,213404.0
2019-12-17 11:00:00,68.39,68.52,68.38,68.48,48520.0,60.1758,60.2901,60.167,60.2549,48520.0
2019-12-17 11:10:00,68.47,68.5,68.4,68.48,23233.0,60.2461,60.2725,60.1846,60.2549,23233.0
2019-12-17 11:20:00,68.49,68.59,68.45,68.46,36307.0,60.2637,60.3517,60.2285,60.2373,36307.0
2019-12-17 11:30:00,68.47,68.5,68.4,68.4,27922.0,60.2461,60.2725,60.1846,60.1846,27922.0
2019-12-17 11:40:00,68.39,68.42,68.33,68.41,26907.0,60.1758,60.2021,60.123,60.1933,26907.0
2019-12-17 11:50:00,68.41,68.41,68.31,68.31,22172.0,60.1933,60.1933,60.1054,60.1054,22172.0
2019-12-17 12:00:00,68.3,68.4,68.3,68.35,43252.0,60.0966,60.1846,60.0966,60.1406,43252.0
2019-12-17 12:10:00,68.36,68.45,68.35,68.44,44815.0,60.1494,60.2285,60.1406,60.2197,44815.0
2019-12-17 12:20:00,68.44,68.46,68.4,68.41,16614.0,60.2197,60.2373,60.1846,60.1933,16614.0
2019-12-17 12:30:00,68.42,68.42,68.35,68.38,32064.0,60.2021,60.2021,60.1406,60.167,32064.0
2019-12-17 12:40:00,68.38,68.41,68.32,68.38,25751.0,60.167,60.1933,60.1142,60.167,25751.0
2019-12-17 12:50:00,68.38,68.43,68.32,68.33,28099.0,60.167,60.2109,60.1142,60.123,28099.0
2019-12-17 13:00:00,68.32,68.32,68.24,68.25,30151.0,60.1142,60.1142,60.0438,60.0526,30151.0
2019-12-17 13:10:00,68.24,68.26,68.19,68.2,17335.0,60.0438,60.0614,59.9998,60.0086,17335.0
2019-12-17 13:20:00,68.2,68.23,68.19,68.21,16638.0,60.0086,60.035,59.9998,60.0174,16638.0
2019-12-17 13:30:00,68.21,68.26,68.17,68.18,109550.0,60.0174,60.0614,59.9822,59.991,109550.0
2019-12-17 13:40:00,68.18,68.23,68.13,68.15,63789.0,59.991,60.035,59.947,59.9646,63789.0
2019-12-17 13:50:00,68.16,68.18,68.09,68.12,49676.0,59.9734,59.991,59.9118,59.9382,49676.0
2019-12-17 14:00:00,68.12,68.15,68.03,68.06,94923.0,59.9382,59.9646,59.859,59.8854,94923.0
2019-12-17 14:10:00,68.06,68.07,67.98,68.03,80345.0,59.8854,59.8942,59.815,59.859,80345.0
2019-12-17 14:20:00,68.02,68.05,67.97,67.98,88293.0,59.8502,59.8766,59.8062,59.815,88293.0
2019-12-17 14:30:00,67.98,68.01,67.95,67.98,95940.0,59.815,59.8414,59.7886,59.815,95940.0
2019-12-17 14:40:00,67.98,68.04,67.95,67.98,83880.0,59.815,59.8678,59.7886,59.815,83880.0
2019-12-17 14:50:00,67.99,68.01,67.95,67.97,52381.0,59.8238,59.8414,59.7886,59.8062,52381.0
2019-12-17 15:00:00,67.97,67.99,67.88,67.94,88546.0,59.8062,59.8238,59.727,59.7798,88546.0
2019-12-17 15:10:00,67.93,67.93,67.83,67.83,103703.0,59.771,59.771,59.683,59.683,103703.0
2019-12-17 15:20:00,67.84,67.88,67.81,67.86,68291.0,59.6918,59.727,59.6654,59.7094,68291.0
2019-12-17 15:30:00,67.86,67.94,67.85,67.86,82825.0,59.7094,59.7798,59.7006,59.7094,82825.0
2019-12-17 15:40:00,67.87,67.9,67.84,67.88,90071.0,59.7182,59.7446,59.6918,59.727,90071.0
2019-12-17 15:50:00,67.89,67.92,67.82,67.82,273839.0,59.7358,59.7622,59.6742,59.6742,273839.0
2019-12-18 09:30:00,68.13,68.35,68.0,68.16,210150.0,59.947,60.1406,59.8326,59.9734,210150.0
2019-12-18 09:40:00,68.17,68.21,67.73,67.77,113766.0,59.9822,60.0174,59.595,59.6302,113766.0
2019-12-18 09:50:00,67.78,67.91,67.69,67.9,83024.0,59.639,59.7534,59.5598,59.7446,83024.0
2019-12-18 10:00:00,67.89,68.07,67.88,67.94,97602.0,59.7358,59.8942,59.727,59.7798,97602.0
2019-12-18 10:10:00,67.93,67.96,67.85,67.93,45121.0,59.771,59.7974,59.7006,59.771,45121.0
2019-12-18 10:20:00,67.92,67.94,67.84,67.86,49572.0,59.7622,59.7798,59.6918,59.7094,49572.0
2019-12-18 10:30:00,67.86,67.93,67.83,67.9,37590.0,59.7094,59.771,59.683,59.7446,37590.0
2019-12-18 10:40:00,67.9,67.9,67.79,67.81,48127.0,59.7446,59.7446,59.6478,59.6654,48127.0
2019-12-18 10:50:00,67.81,67.96,67.75,67.91,90560.0,59.6654,59.7974,59.6126,59.7534,90560.0
2019-12-18 11:00:00,67.91,67.99,67.91,67.94,58734.0,59.7534,59.8238,59.7534,59.7798,58734.0
2019-12-18 11:10:00,67.93,67.98,67.91,67.92,36549.0,59.771,59.815,59.7534,59.7622,36549.0
2019-12-18 11:20:00,67.92,67.99,67.9,67.99,228891.0,59.7622,59.8238,59.7446,59.8238,228891.0
2019-12-18 11:30:00,67.98,68.29,67.96,68.26,193936.0,59.815,60.0878,59.7974,60.0614,193936.0
2019-12-18 11:40:00,68.25,68.34,68.21,68.3,110820.0,60.0526,60.1318,60.0174,60.0966,110820.0
2019-12-18 11:50:00,68.3,68.33,68.26,68.28,41833.0,60.0966,60.123,60.0614,60.079,41833.0
2019-12-18 12:00:00,68.29,68.3,68.18,68.23,53032.0,60.0878,60.0966,59.991,60.035,53032.0
2019-12-18 12:10:00,68.23,68.26,68.09,68.12,55390.0,60.035,60.0614,59.9118,59.9382,55390.0
2019-12-18 12:20:00,68.09,68.18,68.0,68.14,152412.0,59.9118,59.991,59.8326,59.9558,152412.0
2019-12-18 12:30:00,68.14,68.18,68.02,68.07,50265.0,59.9558,59.991,59.8502,59.8942,50265.0
2019-12-18 12:40:00,68.07,68.08,68.05,68.06,21005.0,59.8942,59.903,59.8766,59.8854,21005.0
2019-12-18 12:50:00,68.07,68.07,68.03,68.03,30958.0,59.8942,59.8942,59.859,59.859,30958.0
2019-12-18 13:00:00,68.03,68.08,68.03,68.06,28121.0,59.859,59.903,59.859,59.8854,28121.0
2019-12-18 13:10:00,68.06,68.07,68.01,68.02,24350.0,59.8854,59.8942,59.8414,59.8502,24350.0
2019-12-18 13:20:00,68.02,68.02,67.93,67.95,29484.0,59.8502,59.8502,59.771,59.7886,29484.0
2019-12-18 13:30:00,67.95,67.98,67.92,67.96,37101.0,59.7886,59.815,59.7622,59.7974,37101.0
2019-12-18 13:40:00,67.97,68.0,67.92,67.94,46723.0,59.8062,59.8326,59.7622,59.7798,46723.0
2019-12-18 13:50:00,67.95,67.97,67.87,67.96,118273.0,59.7886,59.8062,59.7182,59.7974,118273.0
2019-12-18 14:00:00,67.96,68.01,67.9,68.01,27513.0,59.7974,59.8414,59.7446,59.8414,27513.0
2019-12-18 14:10:00,68.01,68.06,67.99,68.0,51326.0,59.8414,59.8854,59.8238,59.8326,51326.0
2019-12-18 14:20:00,68.0,68.12,67.99,68.12,36428.0,59.8326,59.9382,59.8238,59.9382,36428.0
2019-12-18 14:30:00,68.12,68.23,68.11,68.23,77036.0,59.9382,60.035,59.9294,60.035,77036.0
2019-12-18 14:40:00,68.23,68.32,68.2,68.28,50601.0,60.035,60.1142,60.0086,60.079,50601.0
2019-12-18 14:50:00,68.28,68.4,68.27,68.38,52674.0,60.079,60.1846,60.0702,60.167,52674.0
2019-12-18 15:00:00,68.38,68.43,68.33,68.38,66233.0,60.167,60.2109,60.123,60.167,66233.0
2019-12-18 15:10:00,68.37,68.39,68.3,68.34,59478.0,60.1582,60.1758,60.0966,60.1318,59478.0
2019-12-18 15:20:00,68.34,68.39,68.31,68.37,82741.0,60.1318,60.1758,60.1054,60.1582,82741.0
2019-12-18 15:30:00,68.37,68.42,68.31,68.36,89216.0,60.1582,60.2021,60.1054,60.1494,89216.0
2019-12-18 15:40:00,68.35,68.42,68.3,68.36,136700.0,60.1406,60.2021,60.0966,60.1494,136700.0
2019-12-18 15:50:00,68.36,68.42,68.27,68.27,333817.0,60.1494,60.2021,60.0702,60.0702,333817.0
2019-12-19 09:30:00,67.27,68.18,67.27,68.17,194672.0,59.1903,59.991,59.1903,59.9822,194672.0
2019-12-19 09:40:00,68.18,68.24,68.08,68.15,70699.0,59.991,60.0438,59.903,59.9646,70699.0
2019-12-19 09:50:00,68.15,68.19,68.03,68.06,80525.0,59.9646,59.9998,59.859,59.8854,80525.0
2019-12-19 10:00:00,68.02,68.07,67.93,67.95,34505.0,59.8502,59.8942,59.771,59.7886,34505.0
2019-12-19 10:10:00,67.95,67.97,67.79,67.79,37107.0,59.7886,59.8062,59.6478,59.6478,37107.0
2019-12-19 10:20:00,67.8,67.83,67.66,67.71,46505.0,59.6566,59.683,59.5334,59.5774,46505.0
2019-12-19 10:30:00,67.69,67.71,67.56,67.66,24292.0,59.5598,59.5774,59.4454,59.5334,24292.0
2019-12-19 10:40:00,67.66,67.75,67.64,67.66,30823.0,59.5334,59.6126,59.5158,59.5334,30823.0
2019-12-19 10:50:00,67.67,67.74,67.6,67.7,28993.0,59.5422,59.6038,59.4806,59.5686,28993.0
2019-12-19 11:00:00,67.7,67.79,67.66,67.78,47882.0,59.5686,59.6478,59.5334,59.639,47882.0
2019-12-19 11:10:00,67.78,67.89,67.78,67.87,33954.0,59.639,59.7358,59.639,59.7182,33954.0
2019-12-19 11:20:00,67.86,67.99,67.86,67.96,25342.0,59.7094,59.8238,59.7094,59.7974,25342.0
2019-12-19 11:30:00,67.95,68.01,67.91,68.0,29563.0,59.7886,59.8414,59.7534,59.8326,29563.0
2019-12-19 11:40:00,67.99,68.18,67.99,68.17,22380.0,59.8238,59.991,59.8238,59.9822,22380.0
2019-12-19 11:50:00,68.16,68.18,68.07,68.07,36388.0,59.9734,59.991,59.8942,59.8942,36388.0
2019-12-19 12:00:00,68.07,68.23,68.05,68.23,41750.0,59.8942,60.035,59.8766,60.035,41750.0
2019-12-19 12:10:00,68.23,68.31,68.19,68.31,31933.0,60.035,60.1054,59.9998,60.1054,31933.0
2019-12-19 12:20:00,68.3,68.3,68.22,68.28,18114.0,60.0966,60.0966,60.0262,60.079,18114.0
2019-12-19 12:30:00,68.28,68.36,68.28,68.32,30832.0,60.079,60.1494,60.079,60.1142,30832.0
2019-12-19 12:40:00,68.31,68.37,68.29,68.34,17117.0,60.1054,60.1582,60.0878,60.1318,17117.0
2019-12-19 12:50:00,68.34,68.36,68.29,68.29,19810.0,60.1318,60.1494,60.0878,60.0878,19810.0
2019-12-19 13:00:00,68.31,68.32,68.23,68.26,15110.0,60.1054,60.1142,60.035,60.0614,15110.0
2019-12-19 13:10:00,68.27,68.4,68.26,68.37,13504.0,60.0702,60.1846,60.0614,60.1582,13504.0
2019-12-19 13:20:00,68.36,68.39,68.32,68.37,18020.0,60.1494,60.1758,60.1142,60.1582,18020.0
2019-12-19 13:30:00,68.36,68.43,68.34,68.42,21518.0,60.1494,60.2109,60.1318,60.2021,21518.0
2019-12-19 13:40:00,68.43,68.46,68.38,68.41,32343.0,60.2109,60.2373,60.167,60.1933,32343.0
2019-12-19 13:50:00,68.41,68.48,68.38,68.48,24560.0,60.1933,60.2549,60.167,60.2549,24560.0
2019-12-19 14:00:00,68.47,68.47,68.36,68.36,19657.0,60.2461,60.2461,60.1494,60.1494,19657.0
2019-12-19 14:10:00,68.36,68.37,68.27,68.28,38605.0,60.1494,60.1582,60.0702,60.079,38605.0
2019-12-19 14:20:00,68.28,68.32,68.24,68.24,27986.0,60.079,60.1142,60.0438,60.0438,27986.0
2019-12-19 14:30:00,68.25,68.33,68.24,68.31,19493.0,60.0526,60.123,60.0438,60.1054,19493.0
2019-12-19 14:40:00,68.31,68.4,68.3,68.39,29182.0,60.1054,60.1846,60.0966,60.1758,29182.0
2019-12-19 14:50:00,68.4,68.45,68.38,68.42,125021.0,60.1846,60.2285,60.167,60.2021,125021.0
2019-12-19 15:00:00,68.42,68.43,68.38,68.42,28406.0,60.2021,60.2109,60.167,60.2021,28406.0
2019-12-19 15:10:00,68.43,68.45,68.35,68.37,47962.0,60.2109,60.2285,60.1406,60.1582,47962.0
2019-12-19 15:20:00,68.37,68.39,68.33,68.34,43638.0,60.1582,60.1758,60.123,60.1318,43638.0
2019-12-19 15:30:00,68.33,68.35,68.24,68.25,64113.0,60.123,60.1406,60.0438,60.0526,64113.0
2019-12-19 15:40:00,68.25,68.27,68.21,68.25,134991.0,60.0526,60.0702,60.0174,60.0526,134991.0
2019-12-19 15:50:00,68.25,68.34,68.22,68.33,504336.0,60.0526,60.1318,60.0262,60.123,504336.0
2019-12-20 09:30:00,69.1,69.3,68.76,69.02,891310.0,60.8005,60.9765,60.5013,60.7301,891310.0
2019-12-20 09:40:00,69.01,69.23,68.97,69.21,56230.0,60.7213,60.9149,60.6861,60.8973,56230.0
2019-12-20 09:50:00,69.19,69.23,69.03,69.18,60919.0,60.8797,60.9149,60.7389,60.8709,60919.0
2019-12-20 10:00:00,69.2,69.23,69.02,69.04,75604.0,60.8885,60.9149,60.7301,60.7477,75604.0
2019-12-20 10:10:00,69.03,69.16,69.01,69.14,40714.0,60.7389,60.8533,60.7213,60.8357,40714.0
2019-12-20 10:20:00,69.13,69.14,68.99,69.03,28138.0,60.8269,60.8357,60.7037,60.7389,28138.0
2019-12-20 10:30:00,69.03,69.06,68.86,68.87,26688.0,60.7389,60.7653,60.5893,60.5981,26688.0
2019-12-20 10:40:00,68.88,68.98,68.88,68.93,23173.0,60.6069,60.6949,60.6069,60.6509,23173.0
2019-12-20 10:50:00,68.92,68.94,68.86,68.93,35342.0,60.6421,60.6597,60.5893,60.6509,35342.0
2019-12-20 11:00:00,68.94,69.11,68.91,69.09,29572.0,60.6597,60.8093,60.6333,60.7917,29572.0
2019-12-20 11:10:00,69.11,69.17,69.11,69.16,15687.0,60.8093,60.8621,60.8093,60.8533,15687.0
2019-12-20 11:20:00,69.16,69.2,69.11,69.12,26933.0,60.8533,60.8885,60.8093,60.8181,26933.0
2019-12-20 11:30:00,69.12,69.18,69.07,69.09,29103.0,60.8181,60.8709,60.7741,60.7917,29103.0
2019-12-20 11:40:00,69.09,69.17,69.08,69.13,37682.0,60.7917,60.8621,60.7829,60.8269,37682.0
2019-12-20 11:50:00,69.13,69.14,69.03,69.04,27718.0,60.8269,60.8357,60.7389,60.7477,27718.0
2019-12-20 12:00:00,69.04,69.04,68.98,69.03,40106.0,60.7477,60.7477,60.6949,60.7389,40106.0
2019-12-20 12:10:00,69.03,69.08,69.01,69.03,23399.0,60.7389,60.7829,60.7213,60.7389,23399.0
2019-12-20 12:20:00,69.03,69.1,69.03,69.09,14625.0,60.7389,60.8005,60.7389,60.7917,14625.0
2019-12-20 12:30:00,69.1,69.11,68.93,68.95,52009.0,60.8005,60.8093,60.6509,60.6685,52009.0
2019-12-20 12:40:00,68.96,69.01,68.95,68.99,28346.0,60.6773,60.7213,60.6685,60.7037,28346.0
2019-12-20 12:50:00,68.99,69.04,68.99,69.02,21538.0,60.7037,60.7477,60.7037,60.7301,21538.0
2019-12-20 13:00:00,69.02,69.08,69.01,69.06,18356.0,60.7301,60.7829,60.7213,60.7653,18356.0
2019-12-20 13:10:00,69.07,69.17,69.06,69.13,62862.0,60.7741,60.8621,60.7653,60.8269,62862.0
2019-12-20 13:20:00,69.13,69.15,69.09,69.09,20331.0,60.8269,60.8445,60.7917,60.7917,20331.0
2019-12-20 13:30:00,69.09,69.12,69.06,69.06,33106.0,60.7917,60.8181,60.7653,60.7653,33106.0
2019-12-20 13:40:00,69.08,69.09,68.99,69.03,40800.0,60.7829,60.7917,60.7037,60.7389,40800.0
2019-12-20 13:50:00,69.02,69.07,68.96,68.97,46584.0,60.7301,60.7741,60.6773,60.6861,46584.0
2019-12-20 14:00:00,68.96,68.98,68.82,68.9,70023.0,60.6773,60.6949,60.5541,60.6245,70023.0
2019-12-20 14:10:00,68.9,69.01,68.86,68.98,35115.0,60.6245,60.7213,60.5893,60.6949,35115.0
2019-12-20 14:20:00,68.98,69.0,68.96,68.99,30260.0,60.6949,60.7125,60.6773,60.7037,30260.0
2019-12-20 14:30:00,69.0,69.04,68.96,69.03,29821.0,60.7125,60.7477,60.6773,60.7389,29821.0
2019-12-20 14:40:00,69.03,69.05,68.96,69.03,33395.0,60.7389,60.7565,60.6773,60.7389,33395.0
2019-12-20 14:50:00,69.03,69.09,69.0,69.03,40586.0,60.7389,60.7917,60.7125,60.7389,40586.0
2019-12-20 15:00:00,69.03,69.04,68.98,69.0,40966.0,60.7389,60.7477,60.6949,60.7125,40966.0
2019-12-20 15:10:00,69.0,69.05,68.95,69.03,41546.0,60.7125,60.7565,60.6685,60.7389,41546.0
2019-12-20 15:20:00,69.04,69.08,69.0,69.06,44520.0,60.7477,60.7829,60.7125,60.7653,44520.0
2019-12-20 15:30:00,69.06,69.09,69.03,69.03,54110.0,60.7653,60.7917,60.7389,60.7389,54110.0
2019-12-20 15:40:00,69.03,69.05,68.97,68.99,88561.0,60.7389,60.7565,60.6861,60.7037,88561.0
2019-12-20 15:50:00,68.98,68.99,68.82,68.85,322072.0,60.6949,60.7037,60.5541,60.5805,322072.0
2019-12-23 09:30:00,69.01,69.07,68.76,68.85,93625.0,60.7213,60.7741,60.5013,60.5805,93625.0
2019-12-23 09:40:00,68.86,68.86,68.68,68.83,49705.0,60.5893,60.5893,60.4309,60.5629,49705.0
2019-12-23 09:50:00,68.84,68.98,68.84,68.95,23362.0,60.5717,60.6949,60.5717,60.6685,23362.0
2019-12-23 10:00:00,68.96,68.98,68.91,68.93,31716.0,60.6773,60.6949,60.6333,60.6509,31716.0
2019-12-23 10:10:00,68.94,68.94,68.83,68.93,30775.0,60.6597,60.6597,60.5629,60.6509,30775.0
2019-12-23 10:20:00,68.94,68.97,68.9,68.91,60618.0,60.6597,60.6861,60.6245,60.6333,60618.0
2019-12-23 10:30:00,68.9,68.96,68.86,68.96,31157.0,60.6245,60.6773,60.5893,60.6773,31157.0
2019-12-23 10:40:00,68.96,68.97,68.84,68.86,44538.0,60.6773,60.6861,60.5717,60.5893,44538.0
2019-12-23 10:50:00,68.86,68.93,68.84,68.86,35954.0,60.5893,60.6509,60.5717,60.5893,35954.0
2019-12-23 11:00:00,68.84,68.95,68.84,68.91,25960.0,60.5717,60.6685,60.5717,60.6333,25960.0
2019-12-23 11:10:00,68.92,68.92,68.82,68.88,27363.0,60.6421,60.6421,60.5541,60.6069,27363.0
2019-12-23 11:20:00,68.87,68.88,68.81,68.83,19914.0,60.5981,60.6069,60.5453,60.5629,19914.0
2019-12-23 11:30:00,68.83,68.86,68.79,68.84,32780.0,60.5629,60.5893,60.5277,60.5717,32780.0
2019-12-23 11:40:00,68.84,68.85,68.8,68.85,22522.0,60.5717,60.5805,60.5365,60.5805,22522.0
2019-12-23 11:50:00,68.84,68.9,68.83,68.87,25424.0,60.5717,60.6245,60.5629,60.5981,25424.0
2019-12-23 12:00:00,68.87,68.88,68.83,68.85,19343.0,60.5981,60.6069,60.5629,60.5805,19343.0
2019-12-23 12:10:00,68.86,68.93,68.84,68.92,16661.0,60.5893,60.6509,60.5717,60.6421,16661.0
2019-12-23 12:20:00,68.91,68.94,68.88,68.94,44515.0,60.6333,60.6597,60.6069,60.6597,44515.0
2019-12-23 12:30:00,68.94,68.96,68.89,68.92,25310.0,60.6597,60.6773,60.6157,60.6421,25310.0
2019-12-23 12:40:00,68.92,68.95,68.89,68.9,23785.0,60.6421,60.6685,60.6157,60.6245,23785.0
2019-12-23 12:50:00,68.89,68.96,68.89,68.95,14755.0,60.6157,60.6773,60.6157,60.6685,14755.0
2019-12-23 13:00:00,68.94,68.96,68.92,68.96,19850.0,60.6597,60.6773,60.6421,60.6773,19850.0
2019-12-23 13:10:00,68.95,68.97,68.92,68.94,14259.0,60.6685,60.6861,60.6421,60.6597,14259.0
2019-12-23 13:20:00,68.94,68.94,68.89,68.9,17572.0,60.6597,60.6597,60.6157,60.6245,17572.0
2019-12-23 13:30:00,68.89,68.89,68.85,68.85,16450.0,60.6157,60.6157,60.5805,60.5805,16450.0
2019-12-23 13:40:00,68.85,68.88,68.83,68.88,14253.0,60.5805,60.6069,60.5629,60.6069,14253.0
2019-12-23 13:50:00,68.87,68.87,68.74,68.75,35762.0,60.5981,60.5981,60.4837,60.4925,35762.0
2019-12-23 14:00:00,68.75,68.84,68.74,68.81,44901.0,60.4925,60.5717,60.4837,60.5453,44901.0
2019-12-23 14:10:00,68.81,68.82,68.78,68.8,18579.0,60.5453,60.5541,60.5189,60.5365,18579.0
2019-12-23 14:20:00,68.81,68.81,68.76,68.77,20210.0,60.5453,60.5453,60.5013,60.5101,20210.0
2019-12-23 14:30:00,68.78,68.79,68.67,68.69,29191.0,60.5189,60.5277,60.4221,60.4397,29191.0
2019-12-23 14:40:00,68.69,68.74,68.68,68.72,20532.0,60.4397,60.4837,60.4309,60.4661,20532.0
2019-12-23 14:50:00,68.72,68.8,68.71,68.8,28054.0,60.4661,60.5365,60.4573,60.5365,28054.0
2019-12-23 15:00:00,68.8,68.8,68.71,68.72,20654.0,60.5365,60.5365,60.4573,60.4661,20654.0
2019-12-23 15:10:00,68.72,68.73,68.69,68.69,26856.0,60.4661,60.4749,60.4397,60.4397,26856.0
2019-12-23 15:20:00,68.69,68.7,68.64,68.65,25046.0,60.4397,60.4485,60.3957,60.4045,25046.0
2019-12-23 15:30:00,68.66,68.71,68.65,68.67,48278.0,60.4133,60.4573,60.4045,60.4221,48278.0
2019-12-23 15:40:00,68.67,68.69,68.6,68.63,61463.0,60.4221,60.4397,60.3605,60.3869,61463.0
2019-12-23 15:50:00,68.64,68.75,68.63,68.75,189790.0,60.3957,60.4925,60.3869,60.4925,189790.0
2019-12-24 09:30:00,68.65,68.73,68.57,68.65,53392.0,60.4045,60.4749,60.3341,60.4045,53392.0
2019-12-24 09:40:00,68.66,68.67,68.44,68.45,24696.0,60.4133,60.4221,60.2197,60.2285,24696.0
2019-12-24 09:50:00,68.45,68.5,68.42,68.47,19341.0,60.2285,60.2725,60.2021,60.2461,19341.0
2019-12-24 10:00:00,68.47,68.56,68.47,68.52,19179.0,60.2461,60.3253,60.2461,60.2901,19179.0
2019-12-24 10:10:00,68.52,68.53,68.46,68.47,22583.0,60.2901,60.2989,60.2373,60.2461,22583.0
2019-12-24 10:20:00,68.48,68.52,68.44,68.52,17417.0,60.2549,60.2901,60.2197,60.2901,17417.0
2019-12-24 10:30:00,68.51,68.54,68.45,68.46,19931.0,60.2813,60.3077,60.2285,60.2373,19931.0
2019-12-24 10:40:00,68.47,68.49,68.38,68.41,18835.0,60.2461,60.2637,60.167,60.1933,18835.0
2019-12-24 10:50:00,68.41,68.47,68.4,68.41,15067.0,60.1933,60.2461,60.1846,60.1933,15067.0
2019-12-24 11:00:00,68.41,68.48,68.4,68.44,28403.0,60.1933,60.2549,60.1846,60.2197,28403.0
2019-12-24 11:10:00,68.45,68.46,68.37,68.39,20689.0,60.2285,60.2373,60.1582,60.1758,20689.0
2019-12-24 11:20:00,68.4,68.4,68.3,68.31,14117.0,60.1846,60.1846,60.0966,60.1054,14117.0
2019-12-24 11:30:00,68.3,68.39,68.29,68.37,14510.0,60.0966,60.1758,60.0878,60.1582,14510.0
2019-12-24 11:40:00,68.37,68.39,68.26,68.28,19830.0,60.1582,60.1758,60.0614,60.079,19830.0
2019-12-24 11:50:00,68.27,68.32,68.27,68.31,14900.0,60.0702,60.1142,60.0702,60.1054,14900.0
2019-12-24 12:00:00,68.32,68.32,68.26,68.28,22938.0,60.1142,60.1142,60.0614,60.079,22938.0
2019-12-24 12:10:00,68.28,68.37,68.27,68.37,18971.0,60.079,60.1582,60.0702,60.1582,18971.0
2019-12-24 12:20:00,68.36,68.39,68.35,68.37,18984.0,60.1494,60.1758,60.1406,60.1582,18984.0
2019-12-24 12:30:00,68.36,68.43,68.35,68.42,20799.0,60.1494,60.2109,60.1406,60.2021,20799.0
2019-12-24 12:40:00,68.42,68.46,68.4,68.43,31714.0,60.2021,60.2373,60.1846,60.2109,31714.0
2019-12-24 12:50:00,68.42,68.64,68.41,68.56,148431.0,60.2021,60.3957,60.1933,60.3253,148431.0
2019-12-26 09:30:00,68.8,68.89,68.7,68.74,34526.0,60.5365,60.6157,60.4485,60.4837,34526.0
2019-12-26 09:40:00,68.74,68.83,68.7,68.83,10299.0,60.4837,60.5629,60.4485,60.5629,10299.0
2019-12-26 09:50:00,68.81,68.85,68.75,68.81,16137.0,60.5453,60.5805,60.4925,60.5453,16137.0
2019-12-26 10:00:00,68.81,68.98,68.81,68.93,102322.0,60.5453,60.6949,60.5453,60.6509,102322.0
2019-12-26 10:10:00,68.95,68.98,68.85,68.88,17618.0,60.6685,60.6949,60.5805,60.6069,17618.0
2019-12-26 10:20:00,68.87,68.9,68.79,68.86,29109.0,60.5981,60.6245,60.5277,60.5893,29109.0
2019-12-26 10:30:00,68.86,68.9,68.85,68.9,9092.0,60.5893,60.6245,60.5805,60.6245,9092.0
2019-12-26 10:40:00,68.9,68.93,68.87,68.91,16078.0,60.6245,60.6509,60.5981,60.6333,16078.0
2019-12-26 10:50:00,68.91,68.96,68.87,68.94,8352.0,60.6333,60.6773,60.5981,60.6597,8352.0
2019-12-26 11:00:00,68.94,68.95,68.79,68.88,15323.0,60.6597,60.6685,60.5277,60.6069,15323.0
2019-12-26 11:10:00,68.88,68.89,68.78,68.8,18642.0,60.6069,60.6157,60.5189,60.5365,18642.0
2019-12-26 11:20:00,68.8,68.8,68.74,68.74,11028.0,60.5365,60.5365,60.4837,60.4837,11028.0
2019-12-26 11:30:00,68.74,68.75,68.71,68.73,17895.0,60.4837,60.4925,60.4573,60.4749,17895.0
2019-12-26 11:40:00,68.72,68.75,68.69,68.72,33673.0,60.4661,60.4925,60.4397,60.4661,33673.0
2019-12-26 11:50:00,68.72,68.73,68.67,68.7,10672.0,60.4661,60.4749,60.4221,60.4485,10672.0
2019-12-26 12:00:00,68.69,68.69,68.63,68.66,9437.0,60.4397,60.4397,60.3869,60.4133,9437.0
2019-12-26 12:10:00,68.66,68.7,68.64,68.67,9175.0,60.4133,60.4485,60.3957,60.4221,9175.0
2019-12-26 12:20:00,68.67,68.69,68.63,68.65,17898.0,60.4221,60.4397,60.3869,60.4045,17898.0
2019-12-26 12:30:00,68.65,68.7,68.62,68.69,53706.0,60.4045,60.4485,60.3781,60.4397,53706.0
2019-12-26 12:40:00,68.7,68.7,68.64,68.65,22087.0,60.4485,60.4485,60.3957,60.4045,22087.0
2019-12-26 12:50:00,68.66,68.66,68.61,68.64,9883.0,60.4133,60.4133,60.3693,60.3957,9883.0
2019-12-26 13:00:00,68.65,68.67,68.63,68.65,17625.0,60.4045,60.4221,60.3869,60.4045,17625.0
2019-12-26 13:10:00,68.65,68.67,68.62,68.66,8084.0,60.4045,60.4221,60.3781,60.4133,8084.0
2019-12-26 13:20:00,68.67,68.67,68.59,68.6,8624.0,60.4221,60.4221,60.3517,60.3605,8624.0
2019-12-26 13:30:00,68.6,68.63,68.59,68.62,10392.0,60.3605,60.3869,60.3517,60.3781,10392.0
2019-12-26 13:40:00,68.62,68.63,68.6,68.6,6572.0,60.3781,60.3869,60.3605,60.3605,6572.0
2019-12-26 13:50:00,68.6,68.61,68.55,68.58,8434.0,60.3605,60.3693,60.3165,60.3429,8434.0
2019-12-26 14:00:00,68.58,68.6,68.54,68.55,19436.0,60.3429,60.3605,60.3077,60.3165,19436.0
2019-12-26 14:10:00,68.55,68.56,68.49,68.51,8296.0,60.3165,60.3253,60.2637,60.2813,8296.0
2019-12-26 14:20:00,68.51,68.56,68.47,68.52,21993.0,60.2813,60.3253,60.2461,60.2901,21993.0
2019-12-26 14:30:00,68.5,68.54,68.5,68.51,9739.0,60.2725,60.3077,60.2725,60.2813,9739.0
2019-12-26 14:40:00,68.5,68.51,68.45,68.46,14339.0,60.2725,60.2813,60.2285,60.2373,14339.0
2019-12-26 14:50:00,68.46,68.47,68.43,68.43,11464.0,60.2373,60.2461,60.2109,60.2109,11464.0
2019-12-26 15:00:00,68.44,68.49,68.43,68.48,18393.0,60.2197,60.2637,60.2109,60.2549,18393.0
2019-12-26 15:10:00,68.48,68.48,68.44,68.45,17923.0,60.2549,60.2549,60.2197,60.2285,17923.0
2019-12-26 15:20:00,68.45,68.48,68.43,68.46,23075.0,60.2285,60.2549,60.2109,60.2373,23075.0
2019-12-26 15:30:00,68.46,68.49,68.43,68.45,29257.0,60.2373,60.2637,60.2109,60.2285,29257.0
2019-12-26 15:40:00,68.45,68.55,68.43,68.51,63131.0,60.2285,60.3165,60.2109,60.2813,63131.0
2019-12-26 15:50:00,68.51,68.61,68.46,68.6,274609.0,60.2813,60.3693,60.2373,60.3605,274609.0
2019-12-27 09:30:00,68.84,69.04,68.83,68.98,83480.0,60.5717,60.7477,60.5629,60.6949,83480.0
2019-12-27 09:40:00,68.98,69.08,68.89,69.01,43459.0,60.6949,60.7829,60.6157,60.7213,43459.0
2019-12-27 09:50:00,69.0,69.12,69.0,69.08,67853.0,60.7125,60.8181,60.7125,60.7829,67853.0
2019-12-27 10:00:00,69.07,69.23,69.06,69.2,40358.0,60.7741,60.9149,60.7653,60.8885,40358.0
2019-12-27 10:10:00,69.2,69.31,69.17,69.3,35120.0,60.8885,60.9853,60.8621,60.9765,35120.0
2019-12-27 10:20:00,69.29,69.31,69.2,69.2,30653.0,60.9677,60.9853,60.8885,60.8885,30653.0
2019-12-27 10:30:00,69.2,69.21,69.07,69.09,26901.0,60.8885,60.8973,60.7741,60.7917,26901.0
2019-12-27 10:40:00,69.09,69.16,69.04,69.16,28203.0,60.7917,60.8533,60.7477,60.8533,28203.0
2019-12-27 10:50:00,69.16,69.25,69.13,69.19,25291.0,60.8533,60.9325,60.8269,60.8797,25291.0
2019-12-27 11:00:00,69.18,69.2,69.09,69.11,25969.0,60.8709,60.8885,60.7917,60.8093,25969.0
2019-12-27 11:10:00,69.11,69.18,69.07,69.17,24286.0,60.8093,60.8709,60.7741,60.8621,24286.0
2019-12-27 11:20:00,69.17,69.17,69.07,69.09,14501.0,60.8621,60.8621,60.7741,60.7917,14501.0
2019-12-27 11:30:00,69.09,69.15,69.07,69.14,13275.0,60.7917,60.8445,60.7741,60.8357,13275.0
2019-12-27 11:40:00,69.15,69.17,69.11,69.12,10806.0,60.8445,60.8621,60.8093,60.8181,10806.0
2019-12-27 11:50:00,69.12,69.16,69.08,69.14,15831.0,60.8181,60.8533,60.7829,60.8357,15831.0
2019-12-27 12:00:00,69.14,69.16,69.02,69.05,29933.0,60.8357,60.8533,60.7301,60.7565,29933.0
2019-12-27 12:10:00,69.06,69.11,69.05,69.1,19319.0,60.7653,60.8093,60.7565,60.8005,19319.0
2019-12-27 12:20:00,69.09,69.1,69.05,69.09,11556.0,60.7917,60.8005,60.7565,60.7917,11556.0
2019-12-27 12:30:00,69.09,69.23,69.09,69.23,10262.0,60.7917,60.9149,60.7917,60.9149,10262.0
2019-12-27 12:40:00,69.23,69.23,69.19,69.2,16908.0,60.9149,60.9149,60.8797,60.8885,16908.0
2019-12-27 12:50:00,69.21,69.28,69.21,69.26,13992.0,60.8973,60.9589,60.8973,60.9413,13992.0
2019-12-27 13:00:00,69.26,69.3,69.24,69.29,10787.0,60.9413,60.9765,60.9237,60.9677,10787.0
2019-12-27 13:10:00,69.3,69.34,69.3,69.33,24717.0,60.9765,61.0116,60.9765,61.0028,24717.0
2019-12-27 13:20:00,69.33,69.33,69.27,69.27,28230.0,61.0028,61.0028,60.9501,60.9501,28230.0
2019-12-27 13:30:00,69.26,69.26,69.21,69.22,39363.0,60.9413,60.9413,60.8973,60.9061,39363.0
2019-12-27 13:40:00,69.22,69.22,69.15,69.21,23659.0,60.9061,60.9061,60.8445,60.8973,23659.0
2019-12-27 13:50:00,69.21,69.22,69.08,69.12,38321.0,60.8973,60.9061,60.7829,60.8181,38321.0
2019-12-27 14:00:00,69.12,69.23,69.11,69.22,28672.0,60.8181,60.9149,60.8093,60.9061,28672.0
2019-12-27 14:10:00,69.22,69.23,69.16,69.16,33633.0,60.9061,60.9149,60.8533,60.8533,33633.0
2019-12-27 14:20:00,69.17,69.24,69.17,69.21,19723.0,60.8621,60.9237,60.8621,60.8973,19723.0
2019-12-27 14:30:00,69.2,69.21,69.13,69.14,37294.0,60.8885,60.8973,60.8269,60.8357,37294.0
2019-12-27 14:40:00,69.15,69.16,69.12,69.14,21625.0,60.8445,60.8533,60.8181,60.8357,21625.0
2019-12-27 14:50:00,69.14,69.17,69.09,69.16,30893.0,60.8357,60.8621,60.7917,60.8533,30893.0
2019-12-27 15:00:00,69.16,69.19,69.12,69.12,36004.0,60.8533,60.8797,60.8181,60.8181,36004.0
2019-12-27 15:10:00,69.12,69.16,69.09,69.13,34429.0,60.8181,60.8533,60.7917,60.8269,34429.0
2019-12-27 15:20:00,69.14,69.16,69.09,69.09,92839.0,60.8357,60.8533,60.7917,60.7917,92839.0
2019-12-27 15:30:00,69.09,69.1,69.03,69.05,83180.0,60.7917,60.8005,60.7389,60.7565,83180.0
2019-12-27 15:40:00,69.05,69.08,69.0,69.02,101871.0,60.7565,60.7829,60.7125,60.7301,101871.0
2019-12-27 15:50:00,69.0,69.2,68.97,69.18,336333.0,60.7125,60.8885,60.6861,60.8709,336333.0
2019-12-30 09:30:00,68.87,69.1,68.56,68.73,131695.0,60.5981,60.8005,60.3253,60.4749,131695.0
2019-12-30 09:40:00,68.74,69.06,68.74,69.06,19516.0,60.4837,60.7653,60.4837,60.7653,19516.0
2019-12-30 09:50:00,69.05,69.09,68.95,69.02,20550.0,60.7565,60.7917,60.6685,60.7301,20550.0
2019-12-30 10:00:00,69.02,69.03,68.82,68.82,30565.0,60.7301,60.7389,60.5541,60.5541,30565.0
2019-12-30 10:10:00,68.83,68.89,68.77,68.81,29193.0,60.5629,60.6157,60.5101,60.5453,29193.0
2019-12-30 10:20:00,68.8,68.84,68.7,68.72,20176.0,60.5365,60.5717,60.4485,60.4661,20176.0
2019-12-30 10:30:00,68.72,68.84,68.71,68.84,21827.0,60.4661,60.5717,60.4573,60.5717,21827.0
2019-12-30 10:40:00,68.83,68.91,68.79,68.85,13441.0,60.5629,60.6333,60.5277,60.5805,13441.0
2019-12-30 10:50:00,68.84,68.87,68.8,68.84,18644.0,60.5717,60.5981,60.5365,60.5717,18644.0
2019-12-30 11:00:00,68.84,68.84,68.77,68.83,19485.0,60.5717,60.5717,60.5101,60.5629,19485.0
2019-12-30 11:10:00,68.82,68.85,68.8,68.84,17465.0,60.5541,60.5805,60.5365,60.5717,17465.0
2019-12-30 11:20:00,68.85,68.87,68.8,68.84,16690.0,60.5805,60.5981,60.5365,60.5717,16690.0
2019-12-30 11:30:00,68.84,68.86,68.81,68.83,24092.0,60.5717,60.5893,60.5453,60.5629,24092.0
2019-12-30 11:40:00,68.84,68.86,68.81,68.83,27610.0,60.5717,60.5893,60.5453,60.5629,27610.0
2019-12-30 11:50:00,68.83,68.92,68.81,68.9,56040.0,60.5629,60.6421,60.5453,60.6245,56040.0
2019-12-30 12:00:00,68.89,68.94,68.85,68.85,20100.0,60.6157,60.6597,60.5805,60.5805,20100.0
2019-12-30 12:10:00,68.85,68.9,68.82,68.88,23801.0,60.5805,60.6245,60.5541,60.6069,23801.0
2019-12-30 12:20:00,68.87,68.92,68.85,68.9,15629.0,60.5981,60.6421,60.5805,60.6245,15629.0
2019-12-30 12:30:00,68.91,68.93,68.88,68.91,11437.0,60.6333,60.6509,60.6069,60.6333,11437.0
2019-12-30 12:40:00,68.91,68.94,68.89,68.93,18446.0,60.6333,60.6597,60.6157,60.6509,18446.0
2019-12-30 12:50:00,68.94,68.95,68.88,68.88,14777.0,60.6597,60.6685,60.6069,60.6069,14777.0
2019-12-30 13:00:00,68.88,68.88,68.73,68.74,21068.0,60.6069,60.6069,60.4749,60.4837,21068.0
2019-12-30 13:10:00,68.74,68.81,68.71,68.8,18012.0,60.4837,60.5453,60.4573,60.5365,18012.0
2019-12-30 13:20:00,68.81,68.81,68.75,68.75,19687.0,60.5453,60.5453,60.4925,60.4925,19687.0
2019-12-30 13:30:00,68.74,68.77,68.71,68.76,12101.0,60.4837,60.5101,60.4573,60.5013,12101.0
2019-12-30 13:40:00,68.76,68.78,68.66,68.66,20218.0,60.5013,60.5189,60.4133,60.4133,20218.0
2019-12-30 13:50:00,68.65,68.69,68.64,68.67,18493.0,60.4045,60.4397,60.3957,60.4221,18493.0
2019-12-30 14:00:00,68.66,68.66,68.59,68.6,17306.0,60.4133,60.4133,60.3517,60.3605,17306.0
2019-12-30 14:10:00,68.59,68.61,68.55,68.6,15812.0,60.3517,60.3693,60.3165,60.3605,15812.0
2019-12-30 14:20:00,68.59,68.6,68.57,68.59,19981.0,60.3517,60.3605,60.3341,60.3517,19981.0
2019-12-30 14:30:00,68.59,68.64,68.56,68.63,16852.0,60.3517,60.3957,60.3253,60.3869,16852.0
2019-12-30 14:40:00,68.63,68.65,68.57,68.61,21477.0,60.3869,60.4045,60.3341,60.3693,21477.0
2019-12-30 14:50:00,68.62,68.64,68.6,68.63,14162.0,60.3781,60.3957,60.3605,60.3869,14162.0
2019-12-30 15:00:00,68.63,68.72,68.61,68.71,26597.0,60.3869,60.4661,60.3693,60.4573,26597.0
2019-12-30 15:10:00,68.7,68.79,68.7,68.74,25208.0,60.4485,60.5277,60.4485,60.4837,25208.0
2019-12-30 15:20:00,68.73,68.8,68.73,68.8,25545.0,60.4749,60.5365,60.4749,60.5365,25545.0
2019-12-30 15:30:00,68.79,68.82,68.74,68.77,48421.0,60.5277,60.5541,60.4837,60.5101,48421.0
2019-12-30 15:40:00,68.78,68.78,68.7,68.72,51001.0,60.5189,60.5189,60.4485,60.4661,51001.0
2019-12-30 15:50:00,68.71,68.79,68.66,68.79,207944.0,60.4573,60.5277,60.4133,60.5277,207944.0
2019-12-31 09:30:00,68.77,68.91,68.77,68.86,23647.0,60.5101,60.6333,60.5101,60.5893,23647.0
2019-12-31 09:40:00,68.82,68.84,68.78,68.83,17606.0,60.5541,60.5717,60.5189,60.5629,17606.0
2019-12-31 09:50:00,68.82,68.9,68.82,68.87,31816.0,60.5541,60.6245,60.5541,60.5981,31816.0
2019-12-31 10:00:00,68.89,68.92,68.86,68.89,38064.0,60.6157,60.6421,60.5893,60.6157,38064.0
2019-12-31 10:10:00,68.89,68.92,68.77,68.78,17543.0,60.6157,60.6421,60.5101,60.5189,17543.0
2019-12-31 10:20:00,68.79,68.79,68.64,68.68,16338.0,60.5277,60.5277,60.3957,60.4309,16338.0
2019-12-31 10:30:00,68.69,68.69,68.59,68.63,12632.0,60.4397,60.4397,60.3517,60.3869,12632.0
2019-12-31 10:40:00,68.64,68.67,68.6,68.66,12364.0,60.3957,60.4221,60.3605,60.4133,12364.0
2019-12-31 10:50:00,68.67,68.68,68.61,68.62,9989.0,60.4221,60.4309,60.3693,60.3781,9989.0
2019-12-31 11:00:00,68.63,68.64,68.57,68.58,13641.0,60.3869,60.3957,60.3341,60.3429,13641.0
2019-12-31 11:10:00,68.59,68.6,68.5,68.54,7020.0,60.3517,60.3605,60.2725,60.3077,7020.0
2019-12-31 11:20:00,68.53,68.54,68.5,68.54,16991.0,60.2989,60.3077,60.2725,60.3077,16991.0
2019-12-31 11:30:00,68.55,68.56,68.45,68.47,31285.0,60.3165,60.3253,60.2285,60.2461,31285.0
2019-12-31 11:40:00,68.47,68.51,68.41,68.48,17151.0,60.2461,60.2813,60.1933,60.2549,17151.0
2019-12-31 11:50:00,68.49,68.51,68.41,68.42,14479.0,60.2637,60.2813,60.1933,60.2021,14479.0
2019-12-31 12:00:00,68.42,68.44,68.37,68.41,25243.0,60.2021,60.2197,60.1582,60.1933,25243.0
2019-12-31 12:10:00,68.42,68.44,68.4,68.43,12405.0,60.2021,60.2197,60.1846,60.2109,12405.0
2019-12-31 12:20:00,68.42,68.52,68.41,68.52,19823.0,60.2021,60.2901,60.1933,60.2901,19823.0
2019-12-31 12:30:00,68.51,68.58,68.5,68.56,12727.0,60.2813,60.3429,60.2725,60.3253,12727.0
2019-12-31 12:40:00,68.56,68.59,68.55,68.59,12088.0,60.3253,60.3517,60.3165,60.3517,12088.0
2019-12-31 12:50:00,68.6,68.6,68.55,68.55,12922.0,60.3605,60.3605,60.3165,60.3165,12922.0
2019-12-31 13:00:00,68.56,68.6,68.55,68.6,13421.0,60.3253,60.3605,60.3165,60.3605,13421.0
2019-12-31 13:10:00,68.59,68.65,68.58,68.63,13024.0,60.3517,60.4045,60.3429,60.3869,13024.0
2019-12-31 13:20:00,68.63,68.66,68.59,68.59,17538.0,60.3869,60.4133,60.3517,60.3517,17538.0
2019-12-31 13:30:00,68.58,68.66,68.57,68.64,16129.0,60.3429,60.4133,60.3341,60.3957,16129.0
2019-12-31 13:40:00,68.65,68.66,68.63,68.64,9493.0,60.4045,60.4133,60.3869,60.3957,9493.0
2019-12-31 13:50:00,68.64,68.69,68.62,68.68,11411.0,60.3957,60.4397,60.3781,60.4309,11411.0
2019-12-31 14:00:00,68.68,68.69,68.66,68.68,16712.0,60.4309,60.4397,60.4133,60.4309,16712.0
2019-12-31 14:10:00,68.67,68.7,68.63,68.67,19953.0,60.4221,60.4485,60.3869,60.4221,19953.0
2019-12-31 14:20:00,68.66,68.68,68.65,68.67,13089.0,60.4133,60.4309,60.4045,60.4221,13089.0
2019-12-31 14:30:00,68.67,68.69,68.66,68.68,16799.0,60.4221,60.4397,60.4133,60.4309,16799.0
2019-12-31 14:40:00,68.68,68.7,68.67,68.7,15240.0,60.4309,60.4485,60.4221,60.4485,15240.0
2019-12-31 14:50:00,68.69,68.7,68.66,68.67,18921.0,60.4397,60.4485,60.4133,60.4221,18921.0
2019-12-31 15:00:00,68.67,68.71,68.66,68.67,30249.0,60.4221,60.4573,60.4133,60.4221,30249.0
2019-12-31 15:10:00,68.68,68.74,68.67,68.73,29352.0,60.4309,60.4837,60.4221,60.4749,29352.0
2019-12-31 15:20:00,68.73,68.74,68.7,68.74,22476.0,60.4749,60.4837,60.4485,60.4837,22476.0
2019-12-31 15:30:00,68.74,68.77,68.73,68.75,34309.0,60.4837,60.5101,60.4749,60.4925,34309.0
2019-12-31 15:40:00,68.76,68.77,68.71,68.71,39983.0,60.5013,60.5101,60.4573,60.4573,39983.0
2019-12-31 15:50:00,68.72,68.88,68.71,68.84,252929.0,60.4661,60.6069,60.4573,60.5717,252929.0
2020-01-02 09:30:00,68.84,68.94,68.61,68.67,171833.0,60.5717,60.6597,60.3693,60.4221,171833.0
2020-01-02 09:40:00,68.69,68.7,68.38,68.58,74110.0,60.4397,60.4485,60.167,60.3429,74110.0
2020-01-02 09:50:00,68.58,68.63,68.4,68.41,57657.0,60.3429,60.3869,60.1846,60.1933,57657.0
2020-01-02 10:00:00,68.4,68.48,68.37,68.47,22170.0,60.1846,60.2549,60.1582,60.2461,22170.0
2020-01-02 10:10:00,68.47,68.55,68.39,68.42,42230.0,60.2461,60.3165,60.1758,60.2021,42230.0
2020-01-02 10:20:00,68.41,68.5,68.38,68.49,42167.0,60.1933,60.2725,60.167,60.2637,42167.0
2020-01-02 10:30:00,68.49,68.56,68.47,68.49,31457.0,60.2637,60.3253,60.2461,60.2637,31457.0
2020-01-02 10:40:00,68.47,68.49,68.32,68.33,68038.0,60.2461,60.2637,60.1142,60.123,68038.0
2020-01-02 10:50:00,68.33,68.41,68.32,68.36,83222.0,60.123,60.1933,60.1142,60.1494,83222.0
2020-01-02 11:00:00,68.36,68.39,68.29,68.34,71409.0,60.1494,60.1758,60.0878,60.1318,71409.0
2020-01-02 11:10:00,68.34,68.38,68.31,68.32,55899.0,60.1318,60.167,60.1054,60.1142,55899.0
2020-01-02 11:20:00,68.31,68.49,68.31,68.41,48762.0,60.1054,60.2637,60.1054,60.1933,48762.0
2020-01-02 11:30:00,68.42,68.45,68.27,68.28,28316.0,60.2021,60.2285,60.0702,60.079,28316.0
2020-01-02 11:40:00,68.27,68.29,68.24,68.28,32561.0,60.0702,60.0878,60.0438,60.079,32561.0
2020-01-02 11:50:00,68.29,68.29,68.15,68.16,33189.0,60.0878,60.0878,59.9646,59.9734,33189.0
2020-01-02 12:00:00,68.16,68.16,68.03,68.14,39265.0,59.9734,59.9734,59.859,59.9558,39265.0
2020-01-02 12:10:00,68.14,68.14,68.02,68.04,43957.0,59.9558,59.9558,59.8502,59.8678,43957.0
2020-01-02 12:20:00,68.04,68.05,67.89,67.9,51324.0,59.8678,59.8766,59.7358,59.7446,51324.0
2020-01-02 12:30:00,67.9,67.99,67.89,67.97,25957.0,59.7446,59.8238,59.7358,59.8062,25957.0
2020-01-02 12:40:00,67.96,68.05,67.95,68.03,26618.0,59.7974,59.8766,59.7886,59.859,26618.0
2020-01-02 12:50:00,68.03,68.12,68.03,68.11,21797.0,59.859,59.9382,59.859,59.9294,21797.0
2020-01-02 13:00:00,68.1,68.1,68.03,68.04,22893.0,59.9206,59.9206,59.859,59.8678,22893.0
2020-01-02 13:10:00,68.03,68.06,68.01,68.03,22065.0,59.859,59.8854,59.8414,59.859,22065.0
2020-01-02 13:20:00,68.04,68.07,68.03,68.06,23990.0,59.8678,59.8942,59.859,59.8854,23990.0
2020-01-02 13:30:00,68.05,68.1,68.03,68.09,61604.0,59.8766,59.9206,59.859,59.9118,61604.0
2020-01-02 13:40:00,68.09,68.11,68.06,68.11,52649.0,59.9118,59.9294,59.8854,59.9294,52649.0
2020-01-02 13:50:00,68.11,68.11,68.0,68.02,33498.0,59.9294,59.9294,59.8326,59.8502,33498.0
2020-01-02 14:00:00,68.01,68.03,67.98,68.03,25818.0,59.8414,59.859,59.815,59.859,25818.0
2020-01-02 14:10:00,68.03,68.06,68.01,68.02,29870.0,59.859,59.8854,59.8414,59.8502,29870.0
2020-01-02 14:20:00,68.02,68.07,68.01,68.01,30497.0,59.8502,59.8942,59.8414,59.8414,30497.0
2020-01-02 14:30:00,68.02,68.07,68.0,68.04,35766.0,59.8502,59.8942,59.8326,59.8678,35766.0
2020-01-02 14:40:00,68.03,68.09,68.03,68.07,35079.0,59.859,59.9118,59.859,59.8942,35079.0
2020-01-02 14:50:00,68.07,68.14,68.06,68.09,31922.0,59.8942,59.9558,59.8854,59.9118,31922.0
2020-01-02 15:00:00,68.1,68.18,68.09,68.15,40588.0,59.9206,59.991,59.9118,59.9646,40588.0
2020-01-02 15:10:00,68.16,68.18,68.12,68.16,31819.0,59.9734,59.991,59.9382,59.9734,31819.0
2020-01-02 15:20:00,68.16,68.17,68.11,68.16,45518.0,59.9734,59.9822,59.9294,59.9734,45518.0
2020-01-02 15:30:00,68.17,68.24,68.15,68.19,57903.0,59.9822,60.0438,59.9646,59.9998,57903.0
2020-01-02 15:40:00,68.19,68.24,68.18,68.23,56719.0,59.9998,60.0438,59.991,60.035,56719.0
2020-01-02 15:50:00,68.23,68.27,68.1,68.12,248695.0,60.035,60.0702,59.9206,59.9382,248695.0
2020-01-03 09:30:00,67.84,68.08,67.67,68.03,99112.0,59.6918,59.903,59.5422,59.859,99112.0
2020-01-03 09:40:00,68.03,68.08,67.87,67.88,29864.0,59.859,59.903,59.7182,59.727,29864.0
2020-01-03 09:50:00,67.85,67.98,67.84,67.96,39069.0,59.7006,59.815,59.6918,59.7974,39069.0
2020-01-03 10:00:00,67.96,68.05,67.88,68.04,38517.0,59.7974,59.8766,59.727,59.8678,38517.0
2020-01-03 10:10:00,68.03,68.18,68.0,68.06,28749.0,59.859,59.991,59.8326,59.8854,28749.0
2020-01-03 10:20:00,68.08,68.18,68.02,68.18,29584.0,59.903,59.991,59.8502,59.991,29584.0
2020-01-03 10:30:00,68.19,68.24,68.07,68.11,57940.0,59.9998,60.0438,59.8942,59.9294,57940.0
2020-01-03 10:40:00,68.12,68.16,68.0,68.04,50235.0,59.9382,59.9734,59.8326,59.8678,50235.0
2020-01-03 10:50:00,68.04,68.04,67.96,67.99,49380.0,59.8678,59.8678,59.7974,59.8238,49380.0
2020-01-03 11:00:00,68.0,68.0,67.79,67.83,44910.0,59.8326,59.8326,59.6478,59.683,44910.0
2020-01-03 11:10:00,67.84,67.9,67.79,67.79,24028.0,59.6918,59.7446,59.6478,59.6478,24028.0
2020-01-03 11:20:00,67.81,67.85,67.79,67.79,17493.0,59.6654,59.7006,59.6478,59.6478,17493.0
2020-01-03 11:30:00,67.8,67.93,67.79,67.92,45743.0,59.6566,59.771,59.6478,59.7622,45743.0
2020-01-03 11:40:00,67.92,67.93,67.82,67.84,29738.0,59.7622,59.771,59.6742,59.6918,29738.0
2020-01-03 11:50:00,67.84,67.99,67.84,67.93,35428.0,59.6918,59.8238,59.6918,59.771,35428.0
2020-01-03 12:00:00,67.93,68.09,67.93,68.07,25447.0,59.771,59.9118,59.771,59.8942,25447.0
2020-01-03 12:10:00,68.06,68.13,68.05,68.06,32946.0,59.8854,59.947,59.8766,59.8854,32946.0
2020-01-03 12:20:00,68.07,68.17,68.05,68.12,28196.0,59.8942,59.9822,59.8766,59.9382,28196.0
2020-01-03 12:30:00,68.13,68.16,68.11,68.11,20506.0,59.947,59.9734,59.9294,59.9294,20506.0
2020-01-03 12:40:00,68.12,68.15,68.09,68.12,15817.0,59.9382,59.9646,59.9118,59.9382,15817.0
2020-01-03 12:50:00,68.11,68.13,68.08,68.08,21902.0,59.9294,59.947,59.903,59.903,21902.0
2020-01-03 13:00:00,68.09,68.17,68.07,68.17,17032.0,59.9118,59.9822,59.8942,59.9822,17032.0
2020-01-03 13:10:00,68.17,68.26,68.16,68.23,19588.0,59.9822,60.0614,59.9734,60.035,19588.0
2020-01-03 13:20:00,68.23,68.26,68.21,68.22,17539.0,60.035,60.0614,60.0174,60.0262,17539.0
2020-01-03 13:30:00,68.22,68.23,68.1,68.19,30919.0,60.0262,60.035,59.9206,59.9998,30919.0
2020-01-03 13:40:00,68.19,68.22,68.16,68.22,29929.0,59.9998,60.0262,59.9734,60.0262,29929.0
2020-01-03 13:50:00,68.22,68.25,68.21,68.23,39922.0,60.0262,60.0526,60.0174,60.035,39922.0
2020-01-03 14:00:00,68.24,68.31,68.22,68.28,38024.0,60.0438,60.1054,60.0262,60.079,38024.0
2020-01-03 14:10:00,68.28,68.33,68.25,68.32,18836.0,60.079,60.123,60.0526,60.1142,18836.0
2020-01-03 14:20:00,68.33,68.43,68.32,68.37,34521.0,60.123,60.2109,60.1142,60.1582,34521.0
2020-01-03 14:30:00,68.36,68.4,68.35,68.37,20095.0,60.1494,60.1846,60.1406,60.1582,20095.0
2020-01-03 14:40:00,68.38,68.47,68.38,68.41,37780.0,60.167,60.2461,60.167,60.1933,37780.0
2020-01-03 14:50:00,68.4,68.46,68.35,68.4,38718.0,60.1846,60.2373,60.1406,60.1846,38718.0
2020-01-03 15:00:00,68.4,68.41,68.3,68.36,95238.0,60.1846,60.1933,60.0966,60.1494,95238.0
2020-01-03 15:10:00,68.36,68.38,68.2,68.22,110352.0,60.1494,60.167,60.0086,60.0262,110352.0
2020-01-03 15:20:00,68.22,68.22,68.08,68.14,99506.0,60.0262,60.0262,59.903,59.9558,99506.0
2020-01-03 15:30:00,68.13,68.15,67.97,68.02,129517.0,59.947,59.9646,59.8062,59.8502,129517.0
2020-01-03 15:40:00,68.02,68.09,67.99,68.09,71452.0,59.8502,59.9118,59.8238,59.9118,71452.0
2020-01-03 15:50:00,68.08,68.22,68.0,68.0,350708.0,59.903,60.0262,59.8326,59.8326,350708.0
2020-01-06 09:30:00,68.08,68.42,68.01,68.38,152355.0,59.903,60.2021,59.8414,60.167,152355.0
2020-01-06 09:40:00,68.38,68.41,68.26,68.31,63924.0,60.167,60.1933,60.0614,60.1054,63924.0
2020-01-06 09:50:00,68.3,68.3,68.08,68.21,90900.0,60.0966,60.0966,59.903,60.0174,90900.0
2020-01-06 10:00:00,68.2,68.28,68.17,68.21,67937.0,60.0086,60.079,59.9822,60.0174,67937.0
2020-01-06 10:10:00,68.21,68.36,68.21,68.28,44464.0,60.0174,60.1494,60.0174,60.079,44464.0
2020-01-06 10:20:00,68.3,68.34,68.27,68.31,33924.0,60.0966,60.1318,60.0702,60.1054,33924.0
2020-01-06 10:30:00,68.29,68.3,68.22,68.29,28500.0,60.0878,60.0966,60.0262,60.0878,28500.0
2020-01-06 10:40:00,68.29,68.45,68.28,68.37,40757.0,60.0878,60.2285,60.079,60.1582,40757.0
2020-01-06 10:50:00,68.37,68.42,68.31,68.31,34146.0,60.1582,60.2021,60.1054,60.1054,34146.0
2020-01-06 11:00:00,68.31,68.4,68.3,68.38,109793.0,60.1054,60.1846,60.0966,60.167,109793.0
2020-01-06 11:10:00,68.37,68.38,68.25,68.25,44840.0,60.1582,60.167,60.0526,60.0526,44840.0
2020-01-06 11:20:00,68.25,68.32,68.19,68.2,30731.0,60.0526,60.1142,59.9998,60.0086,30731.0
2020-01-06 11:30:00,68.2,68.34,68.2,68.34,91453.0,60.0086,60.1318,60.0086,60.1318,91453.0
2020-01-06 11:40:00,68.33,68.37,68.31,68.32,26178.0,60.123,60.1582,60.1054,60.1142,26178.0
2020-01-06 11:50:00,68.33,68.42,68.3,68.41,43943.0,60.123,60.2021,60.0966,60.1933,43943.0
2020-01-06 12:00:00,68.41,68.55,68.38,68.55,34130.0,60.1933,60.3165,60.167,60.3165,34130.0
2020-01-06 12:10:00,68.55,68.57,68.53,68.55,42914.0,60.3165,60.3341,60.2989,60.3165,42914.0
2020-01-06 12:20:00,68.55,68.6,68.49,68.55,93157.0,60.3165,60.3605,60.2637,60.3165,93157.0
2020-01-06 12:30:00,68.55,68.56,68.52,68.56,29250.0,60.3165,60.3253,60.2901,60.3253,29250.0
2020-01-06 12:40:00,68.56,68.59,68.55,68.56,22747.0,60.3253,60.3517,60.3165,60.3253,22747.0
2020-01-06 12:50:00,68.56,68.68,68.56,68.63,43953.0,60.3253,60.4309,60.3253,60.3869,43953.0
2020-01-06 13:00:00,68.62,68.72,68.61,68.7,39427.0,60.3781,60.4661,60.3693,60.4485,39427.0
2020-01-06 13:10:00,68.7,68.76,68.69,68.75,32804.0,60.4485,60.5013,60.4397,60.4925,32804.0
2020-01-06 13:20:00,68.75,68.85,68.75,68.84,61615.0,60.4925,60.5805,60.4925,60.5717,61615.0
2020-01-06 13:30:00,68.84,68.85,68.75,68.77,44561.0,60.5717,60.5805,60.4925,60.5101,44561.0
2020-01-06 13:40:00,68.77,68.78,68.72,68.72,40954.0,60.5101,60.5189,60.4661,60.4661,40954.0
2020-01-06 13:50:00,68.73,68.73,68.59,68.6,46267.0,60.4749,60.4749,60.3517,60.3605,46267.0
2020-01-06 14:00:00,68.59,68.64,68.55,68.62,32179.0,60.3517,60.3957,60.3165,60.3781,32179.0
2020-01-06 14:10:00,68.62,68.65,68.59,68.6,118794.0,60.3781,60.4045,60.3517,60.3605,118794.0
2020-01-06 14:20:00,68.6,68.61,68.55,68.61,63390.0,60.3605,60.3693,60.3165,60.3693,63390.0
2020-01-06 14:30:00,68.61,68.61,68.55,68.55,50910.0,60.3693,60.3693,60.3165,60.3165,50910.0
2020-01-06 14:40:00,68.56,68.56,68.44,68.49,60865.0,60.3253,60.3253,60.2197,60.2637,60865.0
2020-01-06 14:50:00,68.48,68.49,68.42,68.46,47899.0,60.2549,60.2637,60.2021,60.2373,47899.0
2020-01-06 15:00:00,68.46,68.53,68.39,68.46,122655.0,60.2373,60.2989,60.1758,60.2373,122655.0
2020-01-06 15:10:00,68.46,68.52,68.43,68.49,113279.0,60.2373,60.2901,60.2109,60.2637,113279.0
2020-01-06 15:20:00,68.49,68.53,68.44,68.45,77535.0,60.2637,60.2989,60.2197,60.2285,77535.0
2020-01-06 15:30:00,68.45,68.5,68.41,68.47,98378.0,60.2285,60.2725,60.1933,60.2461,98378.0
2020-01-06 15:40:00,68.47,68.49,68.43,68.48,159832.0,60.2461,60.2637,60.2109,60.2549,159832.0
2020-01-06 15:50:00,68.49,68.59,68.47,68.48,346539.0,60.2637,60.3517,60.2461,60.2549,346539.0
2020-01-07 09:30:00,68.46,68.46,68.13,68.23,237107.0,60.2373,60.2373,59.947,60.035,237107.0
2020-01-07 09:40:00,68.23,68.23,67.94,67.95,52805.0,60.035,60.035,59.7798,59.7886,52805.0
2020-01-07 09:50:00,67.96,68.08,67.85,67.85,44789.0,59.7974,59.903,59.7006,59.7006,44789.0
2020-01-07 10:00:00,67.84,67.91,67.78,67.86,51527.0,59.6918,59.7534,59.639,59.7094,51527.0
2020-01-07 10:10:00,67.84,67.9,67.79,67.82,30964.0,59.6918,59.7446,59.6478,59.6742,30964.0
2020-01-07 10:20:00,67.83,67.85,67.77,67.85,35582.0,59.683,59.7006,59.6302,59.7006,35582.0
2020-01-07 10:30:00,67.85,67.9,67.78,67.87,47155.0,59.7006,59.7446,59.639,59.7182,47155.0
2020-01-07 10:40:00,67.87,67.91,67.82,67.88,33996.0,59.7182,59.7534,59.6742,59.727,33996.0
2020-01-07 10:50:00,67.89,67.98,67.87,67.9,35696.0,59.7358,59.815,59.7182,59.7446,35696.0
2020-01-07 11:00:00,67.9,67.92,67.83,67.91,37358.0,59.7446,59.7622,59.683,59.7534,37358.0
2020-01-07 11:10:00,67.92,68.03,67.92,68.01,33492.0,59.7622,59.859,59.7622,59.8414,33492.0
2020-01-07 11:20:00,68.01,68.05,67.98,68.01,31670.0,59.8414,59.8766,59.815,59.8414,31670.0
2020-01-07 11:30:00,68.01,68.01,67.9,67.95,30023.0,59.8414,59.8414,59.7446,59.7886,30023.0
2020-01-07 11:40:00,67.95,67.96,67.83,67.84,56492.0,59.7886,59.7974,59.683,59.6918,56492.0
2020-01-07 11:50:00,67.84,67.87,67.82,67.87,36608.0,59.6918,59.7182,59.6742,59.7182,36608.0
2020-01-07 12:00:00,67.87,67.89,67.81,67.87,56303.0,59.7182,59.7358,59.6654,59.7182,56303.0
2020-01-07 12:10:00,67.87,67.9,67.78,67.84,39058.0,59.7182,59.7446,59.639,59.6918,39058.0
2020-01-07 12:20:00,67.84,67.87,67.8,67.82,34011.0,59.6918,59.7182,59.6566,59.6742,34011.0
2020-01-07 12:30:00,67.82,67.82,67.71,67.73,30077.0,59.6742,59.6742,59.5774,59.595,30077.0
2020-01-07 12:40:00,67.73,67.75,67.7,67.73,39371.0,59.595,59.6126,59.5686,59.595,39371.0
2020-01-07 12:50:00,67.73,67.74,67.69,67.73,30550.0,59.595,59.6038,59.5598,59.595,30550.0
2020-01-07 13:00:00,67.73,67.78,67.69,67.73,40225.0,59.595,59.639,59.5598,59.595,40225.0
2020-01-07 13:10:00,67.73,67.75,67.71,67.73,24803.0,59.595,59.6126,59.5774,59.595,24803.0
2020-01-07 13:20:00,67.73,67.77,67.71,67.76,38611.0,59.595,59.6302,59.5774,59.6214,38611.0
2020-01-07 13:30:00,67.75,67.76,67.66,67.67,42777.0,59.6126,59.6214,59.5334,59.5422,42777.0
2020-01-07 13:40:00,67.67,67.68,67.63,67.65,37235.0,59.5422,59.551,59.507,59.5246,37235.0
2020-01-07 13:50:00,67.65,67.65,67.61,67.61,28722.0,59.5246,59.5246,59.4894,59.4894,28722.0
2020-01-07 14:00:00,67.61,67.65,67.58,67.61,68667.0,59.4894,59.5246,59.463,59.4894,68667.0
2020-01-07 14:10:00,67.61,67.62,67.5,67.58,90556.0,59.4894,59.4982,59.3926,59.463,90556.0
2020-01-07 14:20:00,67.59,67.67,67.55,67.61,79636.0,59.4718,59.5422,59.4366,59.4894,79636.0
2020-01-07 14:30:00,67.61,67.65,67.57,67.62,51047.0,59.4894,59.5246,59.4542,59.4982,51047.0
2020-01-07 14:40:00,67.62,67.64,67.59,67.59,27057.0,59.4982,59.5158,59.4718,59.4718,27057.0
2020-01-07 14:50:00,67.59,67.62,67.56,67.56,44145.0,59.4718,59.4982,59.4454,59.4454,44145.0
2020-01-07 15:00:00,67.56,67.61,67.47,67.54,79635.0,59.4454,59.4894,59.3663,59.4278,79635.0
2020-01-07 15:10:00,67.55,67.59,67.53,67.59,66150.0,59.4366,59.4718,59.419,59.4718,66150.0
2020-01-07 15:20:00,67.59,67.65,67.59,67.62,70128.0,59.4718,59.5246,59.4718,59.4982,70128.0
2020-01-07 15:30:00,67.62,67.64,67.57,67.59,78292.0,59.4982,59.5158,59.4542,59.4718,78292.0
2020-01-07 15:40:00,67.59,67.64,67.57,67.62,88228.0,59.4718,59.5158,59.4542,59.4982,88228.0
2020-01-07 15:50:00,67.62,67.67,67.53,67.54,411592.0,59.4982,59.5422,59.419,59.4278,411592.0
2020-01-08 09:30:00,67.8,68.48,67.73,68.31,150516.0,59.6566,60.2549,59.595,60.1054,150516.0
2020-01-08 09:40:00,68.24,68.26,68.08,68.26,62724.0,60.0438,60.0614,59.903,60.0614,62724.0
2020-01-08 09:50:00,68.25,68.33,68.16,68.16,38158.0,60.0526,60.123,59.9734,59.9734,38158.0
2020-01-08 10:00:00,68.16,68.26,68.1,68.26,168099.0,59.9734,60.0614,59.9206,60.0614,168099.0
2020-01-08 10:10:00,68.26,68.37,68.24,68.35,50753.0,60.0614,60.1582,60.0438,60.1406,50753.0
2020-01-08 10:20:00,68.34,68.41,68.28,68.34,57307.0,60.1318,60.1933,60.079,60.1318,57307.0
2020-01-08 10:30:00,68.33,68.56,68.32,68.55,67219.0,60.123,60.3253,60.1142,60.3165,67219.0
2020-01-08 10:40:00,68.55,68.72,68.54,68.68,108451.0,60.3165,60.4661,60.3077,60.4309,108451.0
2020-01-08 10:50:00,68.68,68.78,68.6,68.71,40326.0,60.4309,60.5189,60.3605,60.4573,40326.0
2020-01-08 11:00:00,68.71,68.72,68.63,68.68,40168.0,60.4573,60.4661,60.3869,60.4309,40168.0
2020-01-08 11:10:00,68.67,68.74,68.64,68.69,38480.0,60.4221,60.4837,60.3957,60.4397,38480.0
2020-01-08 11:20:00,68.69,68.8,68.64,68.77,39366.0,60.4397,60.5365,60.3957,60.5101,39366.0
2020-01-08 11:30:00,68.78,68.82,68.64,68.78,40953.0,60.5189,60.5541,60.3957,60.5189,40953.0
2020-01-08 11:40:00,68.78,68.89,68.77,68.87,56080.0,60.5189,60.6157,60.5101,60.5981,56080.0
2020-01-08 11:50:00,68.87,68.88,68.75,68.8,36172.0,60.5981,60.6069,60.4925,60.5365,36172.0
2020-01-08 12:00:00,68.8,68.83,68.67,68.73,43758.0,60.5365,60.5629,60.4221,60.4749,43758.0
2020-01-08 12:10:00,68.73,68.79,68.7,68.77,33777.0,60.4749,60.5277,60.4485,60.5101,33777.0
2020-01-08 12:20:00,68.78,68.87,68.73,68.87,70055.0,60.5189,60.5981,60.4749,60.5981,70055.0
2020-01-08 12:30:00,68.88,68.93,68.75,68.78,70632.0,60.6069,60.6509,60.4925,60.5189,70632.0
2020-01-08 12:40:00,68.79,68.86,68.78,68.81,21166.0,60.5277,60.5893,60.5189,60.5453,21166.0
2020-01-08 12:50:00,68.81,68.86,68.78,68.82,30148.0,60.5453,60.5893,60.5189,60.5541,30148.0
2020-01-08 13:00:00,68.83,68.87,68.81,68.87,40112.0,60.5629,60.5981,60.5453,60.5981,40112.0
2020-01-08 13:10:00,68.86,68.94,68.85,68.93,33885.0,60.5893,60.6597,60.5805,60.6509,33885.0
2020-01-08 13:20:00,68.94,69.04,68.92,69.04,40971.0,60.6597,60.7477,60.6421,60.7477,40971.0
2020-01-08 13:30:00,69.05,69.09,69.0,69.08,78523.0,60.7565,60.7917,60.7125,60.7829,78523.0
2020-01-08 13:40:00,69.09,69.15,69.05,69.11,58159.0,60.7917,60.8445,60.7565,60.8093,58159.0
2020-01-08 13:50:00,69.11,69.21,69.1,69.2,159500.0,60.8093,60.8973,60.8005,60.8885,159500.0
2020-01-08 14:00:00,69.2,69.22,69.15,69.17,51850.0,60.8885,60.9061,60.8445,60.8621,51850.0
2020-01-08 14:10:00,69.17,69.22,69.15,69.16,33436.0,60.8621,60.9061,60.8445,60.8533,33436.0
2020-01-08 14:20:00,69.17,69.22,69.15,69.19,36104.0,60.8621,60.9061,60.8445,60.8797,36104.0
2020-01-08 14:30:00,69.19,69.26,69.16,69.25,72230.0,60.8797,60.9413,60.8533,60.9325,72230.0
2020-01-08 14:40:00,69.25,69.32,69.23,69.3,176156.0,60.9325,60.9941,60.9149,60.9765,176156.0
2020-01-08 14:50:00,69.29,69.43,69.28,69.41,95654.0,60.9677,61.0908,60.9589,61.0732,95654.0
2020-01-08 15:00:00,69.41,69.43,69.3,69.43,64777.0,61.0732,61.0908,60.9765,61.0908,64777.0
2020-01-08 15:10:00,69.44,69.45,69.33,69.37,107162.0,61.0996,61.1084,61.0028,61.038,107162.0
2020-01-08 15:20:00,69.38,69.55,69.37,69.55,124857.0,61.0468,61.1964,61.038,61.1964,124857.0
2020-01-08 15:30:00,69.55,69.65,69.47,69.5,180513.0,61.1964,61.2844,61.126,61.1524,180513.0
2020-01-08 15:40:00,69.49,69.62,69.31,69.39,291625.0,61.1436,61.258,60.9853,61.0556,291625.0
2020-01-08 15:50:00,69.39,69.47,69.26,69.26,437154.0,61.0556,61.126,60.9413,60.9413,437154.0
2020-01-09 09:30:00,69.38,69.48,69.3,69.38,99416.0,61.0468,61.1348,60.9765,61.0468,99416.0
2020-01-09 09:40:00,69.39,69.43,69.06,69.4,84151.0,61.0556,61.0908,60.7653,61.0644,84151.0
2020-01-09 09:50:00,69.41,69.43,69.14,69.24,42033.0,61.0732,61.0908,60.8357,60.9237,42033.0
2020-01-09 10:00:00,69.24,69.43,69.23,69.34,43830.0,60.9237,61.0908,60.9149,61.0116,43830.0
2020-01-09 10:10:00,69.34,69.42,69.34,69.39,50159.0,61.0116,61.082,61.0116,61.0556,50159.0
2020-01-09 10:20:00,69.39,69.47,69.37,69.43,52317.0,61.0556,61.126,61.038,61.0908,52317.0
2020-01-09 10:30:00,69.43,69.51,69.42,69.44,180902.0,61.0908,61.1612,61.082,61.0996,180902.0
2020-01-09 10:40:00,69.45,69.46,69.37,69.44,77408.0,61.1084,61.1172,61.038,61.0996,77408.0
2020-01-09 10:50:00,69.44,69.51,69.43,69.49,73038.0,61.0996,61.1612,61.0908,61.1436,73038.0
2020-01-09 11:00:00,69.49,69.53,69.48,69.52,70686.0,61.1436,61.1788,61.1348,61.17,70686.0
2020-01-09 11:10:00,69.53,69.56,69.46,69.5,69487.0,61.1788,61.2052,61.1172,61.1524,69487.0
2020-01-09 11:20:00,69.5,69.56,69.5,69.53,47630.0,61.1524,61.2052,61.1524,61.1788,47630.0
2020-01-09 11:30:00,69.52,69.56,69.51,69.52,49100.0,61.17,61.2052,61.1612,61.17,49100.0
2020-01-09 11:40:00,69.52,69.54,69.46,69.5,42587.0,61.17,61.1876,61.1172,61.1524,42587.0
2020-01-09 11:50:00,69.5,69.54,69.46,69.5,29083.0,61.1524,61.1876,61.1172,61.1524,29083.0
2020-01-09 12:00:00,69.5,69.52,69.47,69.48,41224.0,61.1524,61.17,61.126,61.1348,41224.0
2020-01-09 12:10:00,69.48,69.57,69.4,69.56,116804.0,61.1348,61.214,61.0644,61.2052,116804.0
2020-01-09 12:20:00,69.56,69.57,69.41,69.44,52398.0,61.2052,61.214,61.0732,61.0996,52398.0
2020-01-09 12:30:00,69.43,69.55,69.41,69.55,48125.0,61.0908,61.1964,61.0732,61.1964,48125.0
2020-01-09 12:40:00,69.56,69.61,69.55,69.56,24657.0,61.2052,61.2492,61.1964,61.2052,24657.0
2020-01-09 12:50:00,69.56,69.64,69.56,69.6,18774.0,61.2052,61.2756,61.2052,61.2404,18774.0
2020-01-09 13:00:00,69.61,69.69,69.59,69.64,29659.0,61.2492,61.3196,61.2316,61.2756,29659.0
2020-01-09 13:10:00,69.64,69.67,69.59,69.61,29531.0,61.2756,61.302,61.2316,61.2492,29531.0
2020-01-09 13:20:00,69.62,69.68,69.6,69.67,29614.0,61.258,61.3108,61.2404,61.302,29614.0
2020-01-09 13:30:00,69.67,69.68,69.62,69.63,22907.0,61.302,61.3108,61.258,61.2668,22907.0
2020-01-09 13:40:00,69.63,69.64,69.55,69.58,39295.0,61.2668,61.2756,61.1964,61.2228,39295.0
2020-01-09 13:50:00,69.57,69.61,69.56,69.59,33771.0,61.214,61.2492,61.2052,61.2316,33771.0
2020-01-09 14:00:00,69.59,69.62,69.59,69.62,36521.0,61.2316,61.258,61.2316,61.258,36521.0
2020-01-09 14:10:00,69.61,69.62,69.58,69.6,30471.0,61.2492,61.258,61.2228,61.2404,30471.0
2020-01-09 14:20:00,69.59,69.61,69.58,69.59,20787.0,61.2316,61.2492,61.2228,61.2316,20787.0
2020-01-09 14:30:00,69.59,69.63,69.58,69.62,43322.0,61.2316,61.2668,61.2228,61.258,43322.0
2020-01-09 14:40:00,69.63,69.69,69.62,69.65,36728.0,61.2668,61.3196,61.258,61.2844,36728.0
2020-01-09 14:50:00,69.65,69.7,69.62,69.67,58572.0,61.2844,61.3284,61.258,61.302,58572.0
2020-01-09 15:00:00,69.67,69.75,69.66,69.72,43442.0,61.302,61.3724,61.2932,61.346,43442.0
2020-01-09 15:10:00,69.73,69.79,69.72,69.78,68800.0,61.3548,61.4076,61.346,61.3988,68800.0
2020-01-09 15:20:00,69.79,69.92,69.78,69.92,122202.0,61.4076,61.522,61.3988,61.522,122202.0
2020-01-09 15:30:00,69.92,69.95,69.77,69.78,113693.0,61.522,61.5484,61.39,61.3988,113693.0
2020-01-09 15:40:00,69.78,69.85,69.74,69.76,127730.0,61.3988,61.4604,61.3636,61.3812,127730.0
2020-01-09 15:50:00,69.77,69.92,69.76,69.86,312360.0,61.39,61.522,61.3812,61.4692,312360.0
2020-01-10 09:30:00,69.73,69.77,69.45,69.75,98810.0,61.3548,61.39,61.1084,61.3724,98810.0
2020-01-10 09:40:00,69.74,69.94,69.67,69.93,44639.0,61.3636,61.5396,61.302,61.5308,44639.0
2020-01-10 09:50:00,69.92,69.97,69.81,69.97,45134.0,61.522,61.566,61.4252,61.566,45134.0
2020-01-10 10:00:00,69.97,70.24,69.96,70.23,107612.0,61.566,61.8036,61.5572,61.7948,107612.0
2020-01-10 10:10:00,70.23,70.25,70.13,70.13,107995.0,61.7948,61.8123,61.7068,61.7068,107995.0
2020-01-10 10:20:00,70.15,70.25,70.08,70.17,53547.0,61.7244,61.8123,61.6628,61.742,53547.0
2020-01-10 10:30:00,70.17,70.32,70.16,70.31,68472.0,61.742,61.8739,61.7332,61.8651,68472.0
2020-01-10 10:40:00,70.32,70.32,70.18,70.2,45186.0,61.8739,61.8739,61.7508,61.7684,45186.0
2020-01-10 10:50:00,70.19,70.23,70.17,70.19,74529.0,61.7596,61.7948,61.742,61.7596,74529.0
2020-01-10 11:00:00,70.17,70.27,70.16,70.24,56082.0,61.742,61.8299,61.7332,61.8036,56082.0
2020-01-10 11:10:00,70.24,70.28,70.18,70.23,48988.0,61.8036,61.8387,61.7508,61.7948,48988.0
2020-01-10 11:20:00,70.24,70.28,70.16,70.19,66962.0,61.8036,61.8387,61.7332,61.7596,66962.0
2020-01-10 11:30:00,70.19,70.28,70.17,70.26,43337.0,61.7596,61.8387,61.742,61.8211,43337.0
2020-01-10 11:40:00,70.26,70.34,70.26,70.32,58210.0,61.8211,61.8915,61.8211,61.8739,58210.0
2020-01-10 11:50:00,70.32,70.35,70.19,70.2,71203.0,61.8739,61.9003,61.7596,61.7684,71203.0
2020-01-10 12:00:00,70.21,70.29,70.21,70.27,21894.0,61.7772,61.8475,61.7772,61.8299,21894.0
2020-01-10 12:10:00,70.27,70.27,70.22,70.25,47305.0,61.8299,61.8299,61.786,61.8123,47305.0
2020-01-10 12:20:00,70.25,70.29,70.21,70.25,37634.0,61.8123,61.8475,61.7772,61.8123,37634.0
2020-01-10 12:30:00,70.25,70.32,70.23,70.28,29391.0,61.8123,61.8739,61.7948,61.8387,29391.0
2020-01-10 12:40:00,70.28,70.34,70.27,70.32,23849.0,61.8387,61.8915,61.8299,61.8739,23849.0
2020-01-10 12:50:00,70.33,70.33,70.26,70.29,23313.0,61.8827,61.8827,61.8211,61.8475,23313.0
2020-01-10 13:00:00,70.29,70.33,70.22,70.25,39552.0,61.8475,61.8827,61.786,61.8123,39552.0
2020-01-10 13:10:00,70.26,70.37,70.24,70.34,24623.0,61.8211,61.9179,61.8036,61.8915,24623.0
2020-01-10 13:20:00,70.33,70.33,70.28,70.32,19742.0,61.8827,61.8827,61.8387,61.8739,19742.0
2020-01-10 13:30:00,70.33,70.34,70.28,70.28,22755.0,61.8827,61.8915,61.8387,61.8387,22755.0
2020-01-10 13:40:00,70.28,70.32,70.22,70.28,33733.0,61.8387,61.8739,61.786,61.8387,33733.0
2020-01-10 13:50:00,70.27,70.36,70.25,70.33,28237.0,61.8299,61.9091,61.8123,61.8827,28237.0
2020-01-10 14:00:00,70.33,70.35,70.31,70.33,35079.0,61.8827,61.9003,61.8651,61.8827,35079.0
2020-01-10 14:10:00,70.32,70.33,70.27,70.33,26229.0,61.8739,61.8827,61.8299,61.8827,26229.0
2020-01-10 14:20:00,70.33,70.37,70.31,70.37,52270.0,61.8827,61.9179,61.8651,61.9179,52270.0
2020-01-10 14:30:00,70.37,70.4,70.33,70.37,48579.0,61.9179,61.9443,61.8827,61.9179,48579.0
2020-01-10 14:40:00,70.37,70.43,70.3,70.31,94724.0,61.9179,61.9707,61.8563,61.8651,94724.0
2020-01-10 14:50:00,70.31,70.35,70.31,70.34,42053.0,61.8651,61.9003,61.8651,61.8915,42053.0
2020-01-10 15:00:00,70.34,70.34,70.24,70.25,65516.0,61.8915,61.8915,61.8036,61.8123,65516.0
2020-01-10 15:10:00,70.24,70.29,70.24,70.28,48167.0,61.8036,61.8475,61.8036,61.8387,48167.0
2020-01-10 15:20:00,70.28,70.3,70.26,70.28,61644.0,61.8387,61.8563,61.8211,61.8387,61644.0
2020-01-10 15:30:00,70.27,70.27,70.2,70.22,89789.0,61.8299,61.8299,61.7684,61.786,89789.0
2020-01-10 15:40:00,70.23,70.25,70.12,70.17,131536.0,61.7948,61.8123,61.698,61.742,131536.0
2020-01-10 15:50:00,70.18,70.3,70.15,70.15,399774.0,61.7508,61.8563,61.7244,61.7244,399774.0
2020-01-13 09:30:00,70.16,70.33,70.05,70.2,90393.0,61.7332,61.8827,61.6364,61.7684,90393.0
2020-01-13 09:40:00,70.2,70.56,70.19,70.27,236808.0,61.7684,62.0851,61.7596,61.8299,236808.0
2020-01-13 09:50:00,70.28,70.43,70.23,70.27,178111.0,61.8387,61.9707,61.7948,61.8299,178111.0
2020-01-13 10:00:00,70.26,70.29,70.11,70.18,52752.0,61.8211,61.8475,61.6892,61.7508,52752.0
2020-01-13 10:10:00,70.19,70.33,70.11,70.2,39655.0,61.7596,61.8827,61.6892,61.7684,39655.0
2020-01-13 10:20:00,70.2,70.25,70.09,70.2,66258.0,61.7684,61.8123,61.6716,61.7684,66258.0
2020-01-13 10:30:00,70.2,70.25,70.1,70.22,58808.0,61.7684,61.8123,61.6804,61.786,58808.0
2020-01-13 10:40:00,70.21,70.32,70.21,70.26,37612.0,61.7772,61.8739,61.7772,61.8211,37612.0
2020-01-13 10:50:00,70.26,70.34,70.23,70.28,41847.0,61.8211,61.8915,61.7948,61.8387,41847.0
2020-01-13 11:00:00,70.28,70.32,70.25,70.3,22711.0,61.8387,61.8739,61.8123,61.8563,22711.0
2020-01-13 11:10:00,70.31,70.32,70.14,70.14,55587.0,61.8651,61.8739,61.7156,61.7156,55587.0
2020-01-13 11:20:00,70.14,70.21,69.99,70.04,63058.0,61.7156,61.7772,61.5836,61.6276,63058.0
2020-01-13 11:30:00,70.04,70.17,69.99,70.14,21507.0,61.6276,61.742,61.5836,61.7156,21507.0
2020-01-13 11:40:00,70.14,70.2,70.14,70.2,19612.0,61.7156,61.7684,61.7156,61.7684,19612.0
2020-01-13 11:50:00,70.21,70.23,70.09,70.12,26384.0,61.7772,61.7948,61.6716,61.698,26384.0
2020-01-13 12:00:00,70.12,70.12,70.02,70.09,69987.0,61.698,61.698,61.61,61.6716,69987.0
2020-01-13 12:10:00,70.09,70.29,70.08,70.26,88622.0,61.6716,61.8475,61.6628,61.8211,88622.0
2020-01-13 12:20:00,70.27,70.27,70.09,70.18,44999.0,61.8299,61.8299,61.6716,61.7508,44999.0
2020-01-13 12:30:00,70.17,70.2,70.15,70.19,18087.0,61.742,61.7684,61.7244,61.7596,18087.0
2020-01-13 12:40:00,70.2,70.22,70.11,70.16,32440.0,61.7684,61.786,61.6892,61.7332,32440.0
2020-01-13 12:50:00,70.16,70.23,70.15,70.23,185657.0,61.7332,61.7948,61.7244,61.7948,185657.0
2020-01-13 13:00:00,70.23,70.26,70.19,70.23,20103.0,61.7948,61.8211,61.7596,61.7948,20103.0
2020-01-13 13:10:00,70.23,70.23,70.15,70.19,20570.0,61.7948,61.7948,61.7244,61.7596,20570.0
2020-01-13 13:20:00,70.19,70.2,70.04,70.04,48551.0,61.7596,61.7684,61.6276,61.6276,48551.0
2020-01-13 13:30:00,70.05,70.08,70.01,70.05,33300.0,61.6364,61.6628,61.6012,61.6364,33300.0
2020-01-13 13:40:00,70.05,70.06,69.89,69.92,79024.0,61.6364,61.6452,61.4956,61.522,79024.0
2020-01-13 13:50:00,69.92,69.98,69.91,69.98,24944.0,61.522,61.5748,61.5132,61.5748,24944.0
2020-01-13 14:00:00,69.98,69.99,69.89,69.96,33169.0,61.5748,61.5836,61.4956,61.5572,33169.0
2020-01-13 14:10:00,69.95,69.95,69.86,69.87,37595.0,61.5484,61.5484,61.4692,61.478,37595.0
2020-01-13 14:20:00,69.88,69.91,69.8,69.84,47828.0,61.4868,61.5132,61.4164,61.4516,47828.0
2020-01-13 14:30:00,69.84,69.89,69.8,69.89,52362.0,61.4516,61.4956,61.4164,61.4956,52362.0
2020-01-13 14:40:00,69.89,69.9,69.86,69.89,37840.0,61.4956,61.5044,61.4692,61.4956,37840.0
2020-01-13 14:50:00,69.89,69.93,69.89,69.92,41970.0,61.4956,61.5308,61.4956,61.522,41970.0
2020-01-13 15:00:00,69.92,69.96,69.91,69.94,35104.0,61.522,61.5572,61.5132,61.5396,35104.0
2020-01-13 15:10:00,69.94,69.97,69.85,69.94,64957.0,61.5396,61.566,61.4604,61.5396,64957.0
2020-01-13 15:20:00,69.94,69.96,69.87,69.89,43644.0,61.5396,61.5572,61.478,61.4956,43644.0
2020-01-13 15:30:00,69.89,69.94,69.86,69.91,106781.0,61.4956,61.5396,61.4692,61.5132,106781.0
2020-01-13 15:40:00,69.91,69.97,69.87,69.97,125275.0,61.5132,61.566,61.478,61.566,125275.0
2020-01-13 15:50:00,69.97,70.15,69.96,70.13,460340.0,61.566,61.7244,61.5572,61.7068,460340.0
2020-01-14 09:30:00,70.14,70.31,70.05,70.27,101527.0,61.7156,61.8651,61.6364,61.8299,101527.0
2020-01-14 09:40:00,70.28,70.38,70.23,70.28,107115.0,61.8387,61.9267,61.7948,61.8387,107115.0
2020-01-14 09:50:00,70.28,70.31,70.21,70.24,55467.0,61.8387,61.8651,61.7772,61.8036,55467.0
2020-01-14 10:00:00,70.24,70.27,70.1,70.12,62997.0,61.8036,61.8299,61.6804,61.698,62997.0
2020-01-14 10:10:00,70.12,70.15,70.03,70.05,43372.0,61.698,61.7244,61.6188,61.6364,43372.0
2020-01-14 10:20:00,70.05,70.1,70.04,70.08,24859.0,61.6364,61.6804,61.6276,61.6628,24859.0
2020-01-14 10:30:00,70.08,70.17,70.05,70.14,69089.0,61.6628,61.742,61.6364,61.7156,69089.0
2020-01-14 10:40:00,70.14,70.26,70.12,70.16,41616.0,61.7156,61.8211,61.698,61.7332,41616.0
2020-01-14 10:50:00,70.16,70.27,70.05,70.27,468912.0,61.7332,61.8299,61.6364,61.8299,468912.0
2020-01-14 11:00:00,70.26,70.4,70.25,70.32,40774.0,61.8211,61.9443,61.8123,61.8739,40774.0
2020-01-14 11:10:00,70.31,70.37,70.24,70.26,141474.0,61.8651,61.9179,61.8036,61.8211,141474.0
2020-01-14 11:20:00,70.26,70.3,70.17,70.26,83019.0,61.8211,61.8563,61.742,61.8211,83019.0
2020-01-14 11:30:00,70.25,70.27,70.13,70.17,61694.0,61.8123,61.8299,61.7068,61.742,61694.0
2020-01-14 11:40:00,70.18,70.21,70.14,70.14,40375.0,61.7508,61.7772,61.7156,61.7156,40375.0
2020-01-14 11:50:00,70.14,70.18,70.06,70.14,109316.0,61.7156,61.7508,61.6452,61.7156,109316.0
2020-01-14 12:00:00,70.14,70.22,70.13,70.18,57241.0,61.7156,61.786,61.7068,61.7508,57241.0
2020-01-14 12:10:00,70.18,70.26,70.18,70.19,73797.0,61.7508,61.8211,61.7508,61.7596,73797.0
2020-01-14 12:20:00,70.2,70.27,70.2,70.25,25761.0,61.7684,61.8299,61.7684,61.8123,25761.0
2020-01-14 12:30:00,70.26,70.29,70.24,70.28,20610.0,61.8211,61.8475,61.8036,61.8387,20610.0
2020-01-14 12:40:00,70.29,70.33,70.28,70.3,22783.0,61.8475,61.8827,61.8387,61.8563,22783.0
2020-01-14 12:50:00,70.31,70.34,70.29,70.31,35005.0,61.8651,61.8915,61.8475,61.8651,35005.0
2020-01-14 13:00:00,70.32,70.32,70.26,70.28,32015.0,61.8739,61.8739,61.8211,61.8387,32015.0
2020-01-14 13:10:00,70.27,70.31,70.25,70.28,21505.0,61.8299,61.8651,61.8123,61.8387,21505.0
2020-01-14 13:20:00,70.28,70.31,70.25,70.27,29366.0,61.8387,61.8651,61.8123,61.8299,29366.0
2020-01-14 13:30:00,70.26,70.27,70.14,70.2,52580.0,61.8211,61.8299,61.7156,61.7684,52580.0
2020-01-14 13:40:00,70.2,70.22,70.12,70.2,75716.0,61.7684,61.786,61.698,61.7684,75716.0
2020-01-14 13:50:00,70.2,70.28,70.19,70.24,26153.0,61.7684,61.8387,61.7596,61.8036,26153.0
2020-01-14 14:00:00,70.23,70.24,70.17,70.2,23978.0,61.7948,61.8036,61.742,61.7684,23978.0
2020-01-14 14:10:00,70.2,70.25,70.2,70.22,31333.0,61.7684,61.8123,61.7684,61.786,31333.0
2020-01-14 14:20:00,70.22,70.24,70.17,70.22,29892.0,61.786,61.8036,61.742,61.786,29892.0
2020-01-14 14:30:00,70.23,70.29,70.2,70.24,83161.0,61.7948,61.8475,61.7684,61.8036,83161.0
2020-01-14 14:40:00,70.24,70.26,70.21,70.23,35027.0,61.8036,61.8211,61.7772,61.7948,35027.0
2020-01-14 14:50:00,70.24,70.25,70.21,70.25,29353.0,61.8036,61.8123,61.7772,61.8123,29353.0
2020-01-14 15:00:00,70.25,70.26,70.15,70.17,47512.0,61.8123,61.8211,61.7244,61.742,47512.0
2020-01-14 15:10:00,70.18,70.21,70.13,70.14,37276.0,61.7508,61.7772,61.7068,61.7156,37276.0
2020-01-14 15:20:00,70.15,70.19,70.09,70.12,68507.0,61.7244,61.7596,61.6716,61.698,68507.0
2020-01-14 15:30:00,70.13,70.22,70.11,70.22,50182.0,61.7068,61.786,61.6892,61.786,50182.0
2020-01-14 15:40:00,70.22,70.23,70.14,70.2,124378.0,61.786,61.7948,61.7156,61.7684,124378.0
2020-01-14 15:50:00,70.19,70.29,70.15,70.29,281809.0,61.7596,61.8475,61.7244,61.8475,281809.0
2020-01-15 09:30:00,70.34,70.84,70.34,70.74,104547.0,61.8915,62.3315,61.8915,62.2435,104547.0
2020-01-15 09:40:00,70.77,70.92,70.66,70.9,101223.0,62.2699,62.4019,62.1731,62.3843,101223.0
2020-01-15 09:50:00,70.89,70.95,70.8,70.81,100330.0,62.3755,62.4283,62.2963,62.3051,100330.0
2020-01-15 10:00:00,70.84,70.97,70.82,70.91,85015.0,62.3315,62.4459,62.3139,62.3931,85015.0
2020-01-15 10:10:00,70.91,71.04,70.91,70.98,92926.0,62.3931,62.5075,62.3931,62.4547,92926.0
2020-01-15 10:20:00,71.0,71.01,70.87,70.96,136538.0,62.4723,62.4811,62.3579,62.4371,136538.0
2020-01-15 10:30:00,70.97,71.05,70.91,70.92,97417.0,62.4459,62.5163,62.3931,62.4019,97417.0
2020-01-15 10:40:00,70.91,70.92,70.82,70.84,34465.0,62.3931,62.4019,62.3139,62.3315,34465.0
2020-01-15 10:50:00,70.84,70.9,70.82,70.9,42157.0,62.3315,62.3843,62.3139,62.3843,42157.0
2020-01-15 11:00:00,70.9,70.9,70.78,70.84,83239.0,62.3843,62.3843,62.2787,62.3315,83239.0
2020-01-15 11:10:00,70.84,70.86,70.74,70.76,53045.0,62.3315,62.3491,62.2435,62.2611,53045.0
2020-01-15 11:20:00,70.76,70.8,70.74,70.75,53341.0,62.2611,62.2963,62.2435,62.2523,53341.0
2020-01-15 11:30:00,70.74,70.93,70.73,70.88,87424.0,62.2435,62.4107,62.2347,62.3667,87424.0
2020-01-15 11:40:00,70.87,70.98,70.87,70.89,79220.0,62.3579,62.4547,62.3579,62.3755,79220.0
2020-01-15 11:50:00,70.89,70.91,70.79,70.83,79118.0,62.3755,62.3931,62.2875,62.3227,79118.0
2020-01-15 12:00:00,70.84,70.9,70.82,70.84,33800.0,62.3315,62.3843,62.3139,62.3315,33800.0
2020-01-15 12:10:00,70.84,70.84,70.73,70.73,36130.0,62.3315,62.3315,62.2347,62.2347,36130.0
2020-01-15 12:20:00,70.73,70.73,70.68,70.73,41274.0,62.2347,62.2347,62.1907,62.2347,41274.0
2020-01-15 12:30:00,70.73,70.82,70.69,70.78,32518.0,62.2347,62.3139,62.1995,62.2787,32518.0
2020-01-15 12:40:00,70.78,70.8,70.67,70.8,234451.0,62.2787,62.2963,62.1819,62.2963,234451.0
2020-01-15 12:50:00,70.8,70.81,70.52,70.53,40098.0,62.2963,62.3051,62.0499,62.0587,40098.0
2020-01-15 13:00:00,70.54,70.62,70.5,70.53,28613.0,62.0675,62.1379,62.0323,62.0587,28613.0
2020-01-15 13:10:00,70.52,70.56,70.47,70.49,35021.0,62.0499,62.0851,62.0059,62.0235,35021.0
2020-01-15 13:20:00,70.5,70.53,70.46,70.52,24272.0,62.0323,62.0587,61.9971,62.0499,24272.0
2020-01-15 13:30:00,70.51,70.61,70.47,70.6,25915.0,62.0411,62.1291,62.0059,62.1203,25915.0
2020-01-15 13:40:00,70.61,70.67,70.59,70.64,15694.0,62.1291,62.1819,62.1115,62.1555,15694.0
2020-01-15 13:50:00,70.63,70.75,70.63,70.75,22736.0,62.1467,62.2523,62.1467,62.2523,22736.0
2020-01-15 14:00:00,70.75,70.78,70.71,70.72,22769.0,62.2523,62.2787,62.2171,62.2259,22769.0
2020-01-15 14:10:00,70.71,70.82,70.7,70.78,49204.0,62.2171,62.3139,62.2083,62.2787,49204.0
2020-01-15 14:20:00,70.78,70.83,70.76,70.82,19227.0,62.2787,62.3227,62.2611,62.3139,19227.0
2020-01-15 14:30:00,70.83,70.84,70.73,70.78,36940.0,62.3227,62.3315,62.2347,62.2787,36940.0
2020-01-15 14:40:00,70.78,70.84,70.74,70.75,33361.0,62.2787,62.3315,62.2435,62.2523,33361.0
2020-01-15 14:50:00,70.74,70.79,70.72,70.78,21593.0,62.2435,62.2875,62.2259,62.2787,21593.0
2020-01-15 15:00:00,70.78,70.78,70.68,70.69,30257.0,62.2787,62.2787,62.1907,62.1995,30257.0
2020-01-15 15:10:00,70.7,70.77,70.69,70.76,27307.0,62.2083,62.2699,62.1995,62.2611,27307.0
2020-01-15 15:20:00,70.75,70.81,70.73,70.8,33442.0,62.2523,62.3051,62.2347,62.2963,33442.0
2020-01-15 15:30:00,70.8,70.82,70.74,70.8,61578.0,62.2963,62.3139,62.2435,62.2963,61578.0
2020-01-15 15:40:00,70.81,70.87,70.79,70.82,80007.0,62.3051,62.3579,62.2875,62.3139,80007.0
2020-01-15 15:50:00,70.83,70.86,70.75,70.79,272727.0,62.3227,62.3491,62.2523,62.2875,272727.0
2020-01-16 09:30:00,70.96,71.0,70.7,70.73,68449.0,62.4371,62.4723,62.2083,62.2347,68449.0
2020-01-16 09:40:00,70.71,70.91,70.67,70.88,37037.0,62.2171,62.3931,62.1819,62.3667,37037.0
2020-01-16 09:50:00,70.88,70.93,70.82,70.93,35521.0,62.3667,62.4107,62.3139,62.4107,35521.0
2020-01-16 10:00:00,70.92,70.95,70.82,70.83,35651.0,62.4019,62.4283,62.3139,62.3227,35651.0
2020-01-16 10:10:00,70.82,70.94,70.78,70.92,14398.0,62.3139,62.4195,62.2787,62.4019,14398.0
2020-01-16 10:20:00,70.92,71.04,70.87,71.04,170130.0,62.4019,62.5075,62.3579,62.5075,170130.0
2020-01-16 10:30:00,71.04,71.06,70.98,71.0,58616.0,62.5075,62.5251,62.4547,62.4723,58616.0
2020-01-16 10:40:00,71.02,71.07,70.95,70.98,25977.0,62.4899,62.5339,62.4283,62.4547,25977.0
2020-01-16 10:50:00,70.98,71.11,70.95,71.1,18134.0,62.4547,62.5691,62.4283,62.5603,18134.0
2020-01-16 11:00:00,71.1,71.16,71.06,71.14,55376.0,62.5603,62.613,62.5251,62.5955,55376.0
2020-01-16 11:10:00,71.14,71.18,71.07,71.09,27924.0,62.5955,62.6306,62.5339,62.5515,27924.0
2020-01-16 11:20:00,71.07,71.07,70.97,70.98,30041.0,62.5339,62.5339,62.4459,62.4547,30041.0
2020-01-16 11:30:00,70.97,71.01,70.96,70.99,18255.0,62.4459,62.4811,62.4371,62.4635,18255.0
2020-01-16 11:40:00,70.99,71.01,70.95,71.0,21630.0,62.4635,62.4811,62.4283,62.4723,21630.0
2020-01-16 11:50:00,71.0,71.03,70.98,71.03,37625.0,62.4723,62.4987,62.4547,62.4987,37625.0
2020-01-16 12:00:00,71.03,71.09,71.0,71.03,31047.0,62.4987,62.5515,62.4723,62.4987,31047.0
2020-01-16 12:10:00,71.04,71.09,71.02,71.06,30304.0,62.5075,62.5515,62.4899,62.5251,30304.0
2020-01-16 12:20:00,71.06,71.07,71.01,71.03,32699.0,62.5251,62.5339,62.4811,62.4987,32699.0
2020-01-16 12:30:00,71.02,71.07,71.01,71.06,17902.0,62.4899,62.5339,62.4811,62.5251,17902.0
2020-01-16 12:40:00,71.06,71.1,71.06,71.06,18863.0,62.5251,62.5603,62.5251,62.5251,18863.0
2020-01-16 12:50:00,71.06,71.09,71.02,71.04,20118.0,62.5251,62.5515,62.4899,62.5075,20118.0
2020-01-16 13:00:00,71.04,71.04,71.0,71.03,21861.0,62.5075,62.5075,62.4723,62.4987,21861.0
2020-01-16 13:10:00,71.02,71.03,70.97,70.98,20534.0,62.4899,62.4987,62.4459,62.4547,20534.0
2020-01-16 13:20:00,70.98,71.0,70.92,70.92,30691.0,62.4547,62.4723,62.4019,62.4019,30691.0
2020-01-16 13:30:00,70.91,70.92,70.86,70.91,21336.0,62.3931,62.4019,62.3491,62.3931,21336.0
2020-01-16 13:40:00,70.9,70.91,70.84,70.84,17786.0,62.3843,62.3931,62.3315,62.3315,17786.0
2020-01-16 13:50:00,70.84,70.88,70.84,70.88,22035.0,62.3315,62.3667,62.3315,62.3667,22035.0
2020-01-16 14:00:00,70.88,70.88,70.82,70.83,14128.0,62.3667,62.3667,62.3139,62.3227,14128.0
2020-01-16 14:10:00,70.83,70.84,70.81,70.81,18902.0,62.3227,62.3315,62.3051,62.3051,18902.0
2020-01-16 14:20:00,70.81,70.82,70.79,70.82,19730.0,62.3051,62.3139,62.2875,62.3139,19730.0
2020-01-16 14:30:00,70.81,70.82,70.8,70.81,13855.0,62.3051,62.3139,62.2963,62.3051,13855.0
2020-01-16 14:40:00,70.81,70.84,70.8,70.84,22983.0,62.3051,62.3315,62.2963,62.3315,22983.0
2020-01-16 14:50:00,70.84,70.85,70.8,70.84,38629.0,62.3315,62.3403,62.2963,62.3315,38629.0
2020-01-16 15:00:00,70.84,70.87,70.81,70.81,26096.0,62.3315,62.3579,62.3051,62.3051,26096.0
2020-01-16 15:10:00,70.81,70.84,70.79,70.82,38377.0,62.3051,62.3315,62.2875,62.3139,38377.0
2020-01-16 15:20:00,70.83,70.83,70.77,70.78,45049.0,62.3227,62.3227,62.2699,62.2787,45049.0
2020-01-16 15:30:00,70.78,70.8,70.7,70.77,128868.0,62.2787,62.2963,62.2083,62.2699,128868.0
2020-01-16 15:40:00,70.77,70.85,70.74,70.75,81220.0,62.2699,62.3403,62.2435,62.2523,81220.0
2020-01-16 15:50:00,70.75,70.79,70.73,70.74,330389.0,62.2523,62.2875,62.2347,62.2435,330389.0
2020-01-17 09:30:00,70.43,71.23,70.43,71.23,490702.0,61.9707,62.6746,61.9707,62.6746,490702.0
2020-01-17 09:40:00,71.22,71.3,71.08,71.08,36367.0,62.6658,62.7362,62.5427,62.5427,36367.0
2020-01-17 09:50:00,71.07,71.15,70.9,70.97,78155.0,62.5339,62.6043,62.3843,62.4459,78155.0
2020-01-17 10:00:00,70.97,71.0,70.87,70.97,74147.0,62.4459,62.4723,62.3579,62.4459,74147.0
2020-01-17 10:10:00,70.97,70.98,70.81,70.86,45697.0,62.4459,62.4547,62.3051,62.3491,45697.0
2020-01-17 10:20:00,70.87,70.95,70.81,70.92,108397.0,62.3579,62.4283,62.3051,62.4019,108397.0
2020-01-17 10:30:00,70.93,71.09,70.9,71.09,36727.0,62.4107,62.5515,62.3843,62.5515,36727.0
2020-01-17 10:40:00,71.09,71.13,71.03,71.03,54446.0,62.5515,62.5867,62.4987,62.4987,54446.0
2020-01-17 10:50:00,71.03,71.04,70.9,70.93,54800.0,62.4987,62.5075,62.3843,62.4107,54800.0
2020-01-17 11:00:00,70.93,70.98,70.87,70.93,58081.0,62.4107,62.4547,62.3579,62.4107,58081.0
2020-01-17 11:10:00,70.92,70.99,70.88,70.9,45078.0,62.4019,62.4635,62.3667,62.3843,45078.0
2020-01-17 11:20:00,70.9,70.91,70.82,70.88,53166.0,62.3843,62.3931,62.3139,62.3667,53166.0
2020-01-17 11:30:00,70.88,70.99,70.88,70.99,69076.0,62.3667,62.4635,62.3667,62.4635,69076.0
2020-01-17 11:40:00,70.99,71.0,70.94,70.95,46869.0,62.4635,62.4723,62.4195,62.4283,46869.0
2020-01-17 11:50:00,70.95,71.0,70.93,70.98,53729.0,62.4283,62.4723,62.4107,62.4547,53729.0
2020-01-17 12:00:00,70.97,70.99,70.94,70.95,50631.0,62.4459,62.4635,62.4195,62.4283,50631.0
2020-01-17 12:10:00,70.95,70.99,70.89,70.99,86180.0,62.4283,62.4635,62.3755,62.4635,86180.0
2020-01-17 12:20:00,70.99,71.05,70.97,71.03,58933.0,62.4635,62.5163,62.4459,62.4987,58933.0
2020-01-17 12:30:00,71.03,71.05,70.97,70.98,56743.0,62.4987,62.5163,62.4459,62.4547,56743.0
2020-01-17 12:40:00,70.97,70.98,70.89,70.9,39630.0,62.4459,62.4547,62.3755,62.3843,39630.0
2020-01-17 12:50:00,70.89,70.97,70.87,70.92,48463.0,62.3755,62.4459,62.3579,62.4019,48463.0
2020-01-17 13:00:00,70.92,70.96,70.9,70.92,35818.0,62.4019,62.4371,62.3843,62.4019,35818.0
2020-01-17 13:10:00,70.93,70.96,70.9,70.96,26988.0,62.4107,62.4371,62.3843,62.4371,26988.0
2020-01-17 13:20:00,70.97,70.98,70.92,70.95,28562.0,62.4459,62.4547,62.4019,62.4283,28562.0
2020-01-17 13:30:00,70.94,71.0,70.94,70.98,37450.0,62.4195,62.4723,62.4195,62.4547,37450.0
2020-01-17 13:40:00,70.97,70.98,70.93,70.95,18730.0,62.4459,62.4547,62.4107,62.4283,18730.0
2020-01-17 13:50:00,70.95,70.96,70.92,70.93,18831.0,62.4283,62.4371,62.4019,62.4107,18831.0
2020-01-17 14:00:00,70.92,70.98,70.92,70.97,26256.0,62.4019,62.4547,62.4019,62.4459,26256.0
2020-01-17 14:10:00,70.98,71.0,70.96,70.98,26472.0,62.4547,62.4723,62.4371,62.4547,26472.0
2020-01-17 14:20:00,70.98,71.0,70.96,70.98,29696.0,62.4547,62.4723,62.4371,62.4547,29696.0
2020-01-17 14:30:00,70.98,71.0,70.96,70.98,27019.0,62.4547,62.4723,62.4371,62.4547,27019.0
2020-01-17 14:40:00,70.98,70.99,70.92,70.95,22307.0,62.4547,62.4635,62.4019,62.4283,22307.0
2020-01-17 14:50:00,70.95,71.0,70.95,70.98,26063.0,62.4283,62.4723,62.4283,62.4547,26063.0
2020-01-17 15:00:00,70.98,71.05,70.97,70.98,32167.0,62.4547,62.5163,62.4459,62.4547,32167.0
2020-01-17 15:10:00,70.98,71.03,70.96,70.98,27144.0,62.4547,62.4987,62.4371,62.4547,27144.0
2020-01-17 15:20:00,70.99,70.99,70.9,70.93,40428.0,62.4635,62.4635,62.3843,62.4107,40428.0
2020-01-17 15:30:00,70.92,71.03,70.92,71.0,59184.0,62.4019,62.4987,62.4019,62.4723,59184.0
2020-01-17 15:40:00,71.01,71.16,71.0,71.14,117170.0,62.4811,62.613,62.4723,62.5955,117170.0
2020-01-17 15:50:00,71.15,71.22,71.1,71.17,305635.0,62.6043,62.6658,62.5603,62.6218,305635.0
2020-01-21 09:30:00,71.07,71.26,70.8,70.83,219977.0,62.5339,62.701,62.2963,62.3227,219977.0
2020-01-21 09:40:00,70.84,70.88,70.4,70.42,113517.0,62.3315,62.3667,61.9443,61.9619,113517.0
2020-01-21 09:50:00,70.4,70.49,70.34,70.42,82165.0,61.9443,62.0235,61.8915,61.9619,82165.0
2020-01-21 10:00:00,70.43,70.5,70.35,70.37,73771.0,61.9707,62.0323,61.9003,61.9179,73771.0
2020-01-21 10:10:00,70.37,70.38,70.25,70.35,52437.0,61.9179,61.9267,61.8123,61.9003,52437.0
2020-01-21 10:20:00,70.35,70.48,70.33,70.41,39132.0,61.9003,62.0147,61.8827,61.9531,39132.0
2020-01-21 10:30:00,70.41,70.68,70.37,70.64,165546.0,61.9531,62.1907,61.9179,62.1555,165546.0
2020-01-21 10:40:00,70.64,70.69,70.48,70.66,77187.0,62.1555,62.1995,62.0147,62.1731,77187.0
2020-01-21 10:50:00,70.65,70.65,70.55,70.56,66968.0,62.1643,62.1643,62.0763,62.0851,66968.0
2020-01-21 11:00:00,70.56,70.68,70.54,70.63,62431.0,62.0851,62.1907,62.0675,62.1467,62431.0
2020-01-21 11:10:00,70.63,70.77,70.62,70.77,50417.0,62.1467,62.2699,62.1379,62.2699,50417.0
2020-01-21 11:20:00,70.77,70.88,70.76,70.88,76276.0,62.2699,62.3667,62.2611,62.3667,76276.0
2020-01-21 11:30:00,70.89,70.96,70.85,70.94,93687.0,62.3755,62.4371,62.3403,62.4195,93687.0
2020-01-21 11:40:00,70.93,71.11,70.88,71.08,158369.0,62.4107,62.5691,62.3667,62.5427,158369.0
2020-01-21 11:50:00,71.08,71.17,71.06,71.17,124869.0,62.5427,62.6218,62.5251,62.6218,124869.0
2020-01-21 12:00:00,71.17,71.23,71.13,71.2,144105.0,62.6218,62.6746,62.5867,62.6482,144105.0
2020-01-21 12:10:00,71.19,71.2,70.99,71.0,66887.0,62.6394,62.6482,62.4635,62.4723,66887.0
2020-01-21 12:20:00,71.0,71.16,70.98,71.14,78156.0,62.4723,62.613,62.4547,62.5955,78156.0
2020-01-21 12:30:00,71.13,71.18,71.06,71.17,70963.0,62.5867,62.6306,62.5251,62.6218,70963.0
2020-01-21 12:40:00,71.17,71.26,71.17,71.21,48031.0,62.6218,62.701,62.6218,62.657,48031.0
2020-01-21 12:50:00,71.2,71.22,71.17,71.19,53945.0,62.6482,62.6658,62.6218,62.6394,53945.0
2020-01-21 13:00:00,71.19,71.22,71.15,71.21,40387.0,62.6394,62.6658,62.6043,62.657,40387.0
2020-01-21 13:10:00,71.22,71.29,71.21,71.26,50182.0,62.6658,62.7274,62.657,62.701,50182.0
2020-01-21 13:20:00,71.25,71.3,71.18,71.18,109738.0,62.6922,62.7362,62.6306,62.6306,109738.0
2020-01-21 13:30:00,71.17,71.32,71.17,71.28,92542.0,62.6218,62.7538,62.6218,62.7186,92542.0
2020-01-21 13:40:00,71.28,71.3,71.21,71.3,39439.0,62.7186,62.7362,62.657,62.7362,39439.0
2020-01-21 13:50:00,71.31,71.35,71.23,71.23,64314.0,62.745,62.7802,62.6746,62.6746,64314.0
2020-01-21 14:00:00,71.23,71.3,71.19,71.26,62039.0,62.6746,62.7362,62.6394,62.701,62039.0
2020-01-21 14:10:00,71.26,71.32,71.25,71.27,43075.0,62.701,62.7538,62.6922,62.7098,43075.0
2020-01-21 14:20:00,71.27,71.34,71.26,71.28,36617.0,62.7098,62.7714,62.701,62.7186,36617.0
2020-01-21 14:30:00,71.29,71.35,71.25,71.35,48838.0,62.7274,62.7802,62.6922,62.7802,48838.0
2020-01-21 14:40:00,71.35,71.38,71.31,71.34,37430.0,62.7802,62.8066,62.745,62.7714,37430.0
2020-01-21 14:50:00,71.35,71.36,71.3,71.3,44797.0,62.7802,62.789,62.7362,62.7362,44797.0
2020-01-21 15:00:00,71.3,71.3,71.23,71.27,42328.0,62.7362,62.7362,62.6746,62.7098,42328.0
2020-01-21 15:10:00,71.27,71.29,71.23,71.25,96531.0,62.7098,62.7274,62.6746,62.6922,96531.0
2020-01-21 15:20:00,71.25,71.28,71.22,71.28,71436.0,62.6922,62.7186,62.6658,62.7186,71436.0
2020-01-21 15:30:00,71.28,71.29,71.2,71.25,90335.0,62.7186,62.7274,62.6482,62.6922,90335.0
2020-01-21 15:40:00,71.25,71.3,71.12,71.13,132949.0,62.6922,62.7362,62.5779,62.5867,132949.0
2020-01-21 15:50:00,71.11,71.28,71.08,71.28,563048.0,62.5691,62.7186,62.5427,62.7186,563048.0
2020-01-22 09:30:00,70.88,71.0,70.82,70.97,83823.0,62.7469,62.8531,62.6938,62.8266,83823.0
2020-01-22 09:40:00,70.98,71.02,70.91,70.97,28725.0,62.8354,62.8708,62.7735,62.8266,28725.0
2020-01-22 09:50:00,70.98,71.03,70.87,71.02,46765.0,62.8354,62.8797,62.7381,62.8708,46765.0
2020-01-22 10:00:00,71.02,71.08,70.97,71.08,39359.0,62.8708,62.924,62.8266,62.924,39359.0
2020-01-22 10:10:00,71.08,71.08,71.02,71.06,25247.0,62.924,62.924,62.8708,62.9063,25247.0
2020-01-22 10:20:00,71.06,71.07,70.94,70.94,34494.0,62.9063,62.9151,62.8,62.8,34494.0
2020-01-22 10:30:00,70.95,70.98,70.9,70.98,50131.0,62.8089,62.8354,62.7646,62.8354,50131.0
2020-01-22 10:40:00,70.98,71.05,70.91,70.97,81117.0,62.8354,62.8974,62.7735,62.8266,81117.0
2020-01-22 10:50:00,70.98,71.0,70.92,70.92,20912.0,62.8354,62.8531,62.7823,62.7823,20912.0
2020-01-22 11:00:00,70.92,70.94,70.87,70.91,26854.0,62.7823,62.8,62.7381,62.7735,26854.0
2020-01-22 11:10:00,70.91,70.91,70.8,70.82,35168.0,62.7735,62.7735,62.6761,62.6938,35168.0
2020-01-22 11:20:00,70.82,70.88,70.77,70.87,30169.0,62.6938,62.7469,62.6495,62.7381,30169.0
2020-01-22 11:30:00,70.87,70.87,70.77,70.78,50058.0,62.7381,62.7381,62.6495,62.6584,50058.0
2020-01-22 11:40:00,70.78,70.78,70.64,70.65,36375.0,62.6584,62.6584,62.5344,62.5433,36375.0
2020-01-22 11:50:00,70.65,70.68,70.56,70.59,35829.0,62.5433,62.5699,62.4636,62.4902,35829.0
2020-01-22 12:00:00,70.59,70.65,70.58,70.64,21891.0,62.4902,62.5433,62.4813,62.5344,21891.0
2020-01-22 12:10:00,70.64,70.69,70.63,70.65,45927.0,62.5344,62.5787,62.5256,62.5433,45927.0
2020-01-22 12:20:00,70.66,70.76,70.63,70.7,142126.0,62.5522,62.6407,62.5256,62.5876,142126.0
2020-01-22 12:30:00,70.7,70.72,70.65,70.67,28238.0,62.5876,62.6053,62.5433,62.561,28238.0
2020-01-22 12:40:00,70.68,70.81,70.68,70.78,60090.0,62.5699,62.6849,62.5699,62.6584,60090.0
2020-01-22 12:50:00,70.78,70.8,70.72,70.73,25293.0,62.6584,62.6761,62.6053,62.6141,25293.0
2020-01-22 13:00:00,70.73,70.81,70.72,70.8,19137.0,62.6141,62.6849,62.6053,62.6761,19137.0
2020-01-22 13:10:00,70.79,70.91,70.77,70.84,38863.0,62.6672,62.7735,62.6495,62.7115,38863.0
2020-01-22 13:20:00,70.84,70.86,70.78,70.81,22574.0,62.7115,62.7292,62.6584,62.6849,22574.0
2020-01-22 13:30:00,70.81,70.82,70.74,70.74,25805.0,62.6849,62.6938,62.623,62.623,25805.0
2020-01-22 13:40:00,70.75,70.81,70.72,70.8,35407.0,62.6318,62.6849,62.6053,62.6761,35407.0
2020-01-22 13:50:00,70.8,70.89,70.76,70.89,29455.0,62.6761,62.7558,62.6407,62.7558,29455.0
2020-01-22 14:00:00,70.9,70.92,70.85,70.89,20984.0,62.7646,62.7823,62.7204,62.7558,20984.0
2020-01-22 14:10:00,70.88,70.89,70.84,70.87,25547.0,62.7469,62.7558,62.7115,62.7381,25547.0
2020-01-22 14:20:00,70.86,70.92,70.85,70.88,25048.0,62.7292,62.7823,62.7204,62.7469,25048.0
2020-01-22 14:30:00,70.89,70.91,70.83,70.83,31076.0,62.7558,62.7735,62.7026,62.7026,31076.0
2020-01-22 14:40:00,70.84,70.85,70.8,70.82,16921.0,62.7115,62.7204,62.6761,62.6938,16921.0
2020-01-22 14:50:00,70.82,70.83,70.75,70.75,26666.0,62.6938,62.7026,62.6318,62.6318,26666.0
2020-01-22 15:00:00,70.75,70.78,70.71,70.73,37429.0,62.6318,62.6584,62.5964,62.6141,37429.0
2020-01-22 15:10:00,70.73,70.73,70.67,70.7,33283.0,62.6141,62.6141,62.561,62.5876,33283.0
2020-01-22 15:20:00,70.7,70.7,70.63,70.64,46493.0,62.5876,62.5876,62.5256,62.5344,46493.0
2020-01-22 15:30:00,70.65,70.69,70.61,70.67,117853.0,62.5433,62.5787,62.5079,62.561,117853.0
2020-01-22 15:40:00,70.66,70.67,70.6,70.6,89976.0,62.5522,62.561,62.499,62.499,89976.0
2020-01-22 15:50:00,70.6,70.6,70.53,70.53,262891.0,62.499,62.499,62.4371,62.4371,262891.0
2020-01-23 09:30:00,70.07,70.64,70.0,70.6,144063.0,62.0299,62.5344,61.9679,62.499,144063.0
2020-01-23 09:40:00,70.65,70.99,70.63,70.96,61049.0,62.5433,62.8443,62.5256,62.8177,61049.0
2020-01-23 09:50:00,70.97,70.98,70.8,70.89,66373.0,62.8266,62.8354,62.6761,62.7558,66373.0
2020-01-23 10:00:00,70.88,71.07,70.81,70.96,91473.0,62.7469,62.9151,62.6849,62.8177,91473.0
2020-01-23 10:10:00,70.97,71.0,70.84,70.98,32310.0,62.8266,62.8531,62.7115,62.8354,32310.0
2020-01-23 10:20:00,70.99,71.0,70.86,70.87,56718.0,62.8443,62.8531,62.7292,62.7381,56718.0
2020-01-23 10:30:00,70.85,70.91,70.82,70.87,43505.0,62.7204,62.7735,62.6938,62.7381,43505.0
2020-01-23 10:40:00,70.87,70.87,70.64,70.72,50703.0,62.7381,62.7381,62.5344,62.6053,50703.0
2020-01-23 10:50:00,70.73,70.78,70.55,70.55,50673.0,62.6141,62.6584,62.4548,62.4548,50673.0
2020-01-23 11:00:00,70.54,70.55,70.38,70.46,47972.0,62.4459,62.4548,62.3043,62.3751,47972.0
2020-01-23 11:10:00,70.45,70.5,70.4,70.45,27933.0,62.3663,62.4105,62.322,62.3663,27933.0
2020-01-23 11:20:00,70.45,70.5,70.41,70.46,22072.0,62.3663,62.4105,62.3308,62.3751,22072.0
2020-01-23 11:30:00,70.46,70.46,70.31,70.42,33912.0,62.3751,62.3751,62.2423,62.3397,33912.0
2020-01-23 11:40:00,70.42,70.42,70.21,70.3,77560.0,62.3397,62.3397,62.1538,62.2335,77560.0
2020-01-23 11:50:00,70.28,70.3,70.17,70.17,21020.0,62.2158,62.2335,62.1184,62.1184,21020.0
2020-01-23 12:00:00,70.17,70.38,70.16,70.36,28864.0,62.1184,62.3043,62.1095,62.2866,28864.0
2020-01-23 12:10:00,70.36,70.45,70.34,70.41,23379.0,62.2866,62.3663,62.2689,62.3308,23379.0
2020-01-23 12:20:00,70.42,70.43,70.32,70.33,22937.0,62.3397,62.3485,62.2512,62.26,22937.0
2020-01-23 12:30:00,70.33,70.36,70.2,70.26,26412.0,62.26,62.2866,62.1449,62.1981,26412.0
2020-01-23 12:40:00,70.26,70.26,70.18,70.23,16820.0,62.1981,62.1981,62.1272,62.1715,16820.0
2020-01-23 12:50:00,70.23,70.25,70.2,70.22,17478.0,62.1715,62.1892,62.1449,62.1626,17478.0
2020-01-23 13:00:00,70.22,70.24,70.14,70.14,19465.0,62.1626,62.1803,62.0918,62.0918,19465.0
2020-01-23 13:10:00,70.14,70.25,70.14,70.23,23542.0,62.0918,62.1892,62.0918,62.1715,23542.0
2020-01-23 13:20:00,70.24,70.32,70.21,70.22,20013.0,62.1803,62.2512,62.1538,62.1626,20013.0
2020-01-23 13:30:00,70.22,70.28,70.22,70.28,17777.0,62.1626,62.2158,62.1626,62.2158,17777.0
2020-01-23 13:40:00,70.27,70.33,70.26,70.33,20086.0,62.2069,62.26,62.1981,62.26,20086.0
2020-01-23 13:50:00,70.33,70.46,70.31,70.41,22726.0,62.26,62.3751,62.2423,62.3308,22726.0
2020-01-23 14:00:00,70.42,70.42,70.36,70.4,17391.0,62.3397,62.3397,62.2866,62.322,17391.0
2020-01-23 14:10:00,70.39,70.44,70.35,70.42,22620.0,62.3131,62.3574,62.2777,62.3397,22620.0
2020-01-23 14:20:00,70.42,70.47,70.41,70.42,16877.0,62.3397,62.384,62.3308,62.3397,16877.0
2020-01-23 14:30:00,70.42,70.51,70.38,70.51,22216.0,62.3397,62.4194,62.3043,62.4194,22216.0
2020-01-23 14:40:00,70.51,70.53,70.43,70.44,18007.0,62.4194,62.4371,62.3485,62.3574,18007.0
2020-01-23 14:50:00,70.44,70.5,70.43,70.5,19420.0,62.3574,62.4105,62.3485,62.4105,19420.0
2020-01-23 15:00:00,70.5,70.59,70.5,70.57,33367.0,62.4105,62.4902,62.4105,62.4725,33367.0
2020-01-23 15:10:00,70.56,70.56,70.49,70.52,25925.0,62.4636,62.4636,62.4017,62.4282,25925.0
2020-01-23 15:20:00,70.52,70.59,70.49,70.55,45884.0,62.4282,62.4902,62.4017,62.4548,45884.0
2020-01-23 15:30:00,70.55,70.59,70.45,70.45,53626.0,62.4548,62.4902,62.3663,62.3663,53626.0
2020-01-23 15:40:00,70.45,70.46,70.4,70.45,72043.0,62.3663,62.3751,62.322,62.3663,72043.0
2020-01-23 15:50:00,70.45,70.63,70.42,70.61,188480.0,62.3663,62.5256,62.3397,62.5079,188480.0
2020-01-24 09:30:00,70.83,71.08,70.7,71.05,152692.0,62.7026,62.924,62.5876,62.8974,152692.0
2020-01-24 09:40:00,71.03,71.03,70.68,70.91,32075.0,62.8797,62.8797,62.5699,62.7735,32075.0
2020-01-24 09:50:00,70.92,71.02,70.78,71.01,40612.0,62.7823,62.8708,62.6584,62.862,40612.0
2020-01-24 10:00:00,71.02,71.07,70.87,70.88,73229.0,62.8708,62.9151,62.7381,62.7469,73229.0
2020-01-24 10:10:00,70.86,70.86,70.64,70.67,73495.0,62.7292,62.7292,62.5344,62.561,73495.0
2020-01-24 10:20:00,70.7,70.71,70.56,70.62,68909.0,62.5876,62.5964,62.4636,62.5167,68909.0
2020-01-24 10:30:00,70.62,70.73,70.61,70.65,147009.0,62.5167,62.6141,62.5079,62.5433,147009.0
2020-01-24 10:40:00,70.65,70.8,70.57,70.67,78532.0,62.5433,62.6761,62.4725,62.561,78532.0
2020-01-24 10:50:00,70.67,70.8,70.64,70.77,40962.0,62.561,62.6761,62.5344,62.6495,40962.0
2020-01-24 11:00:00,70.76,70.81,70.72,70.77,47528.0,62.6407,62.6849,62.6053,62.6495,47528.0
2020-01-24 11:10:00,70.77,70.82,70.7,70.73,27015.0,62.6495,62.6938,62.5876,62.6141,27015.0
2020-01-24 11:20:00,70.73,70.82,70.71,70.81,37862.0,62.6141,62.6938,62.5964,62.6849,37862.0
2020-01-24 11:30:00,70.81,70.82,70.71,70.79,30016.0,62.6849,62.6938,62.5964,62.6672,30016.0
2020-01-24 11:40:00,70.78,70.87,70.72,70.87,41455.0,62.6584,62.7381,62.6053,62.7381,41455.0
2020-01-24 11:50:00,70.87,70.89,70.79,70.83,47334.0,62.7381,62.7558,62.6672,62.7026,47334.0
2020-01-24 12:00:00,70.83,70.92,70.81,70.86,29329.0,62.7026,62.7823,62.6849,62.7292,29329.0
2020-01-24 12:10:00,70.86,70.88,70.65,70.69,48942.0,62.7292,62.7469,62.5433,62.5787,48942.0
2020-01-24 12:20:00,70.7,70.76,70.59,70.62,28381.0,62.5876,62.6407,62.4902,62.5167,28381.0
2020-01-24 12:30:00,70.61,70.68,70.55,70.56,25835.0,62.5079,62.5699,62.4548,62.4636,25835.0
2020-01-24 12:40:00,70.56,70.69,70.55,70.57,37925.0,62.4636,62.5787,62.4548,62.4725,37925.0
2020-01-24 12:50:00,70.56,70.58,70.52,70.58,22553.0,62.4636,62.4813,62.4282,62.4813,22553.0
2020-01-24 13:00:00,70.57,70.57,70.45,70.45,28681.0,62.4725,62.4725,62.3663,62.3663,28681.0
2020-01-24 13:10:00,70.46,70.5,70.43,70.46,26987.0,62.3751,62.4105,62.3485,62.3751,26987.0
2020-01-24 13:20:00,70.46,70.53,70.41,70.42,18605.0,62.3751,62.4371,62.3308,62.3397,18605.0
2020-01-24 13:30:00,70.42,70.45,70.31,70.31,172510.0,62.3397,62.3663,62.2423,62.2423,172510.0
2020-01-24 13:40:00,70.31,70.42,70.28,70.33,31504.0,62.2423,62.3397,62.2158,62.26,31504.0
2020-01-24 13:50:00,70.32,70.37,70.27,70.37,22308.0,62.2512,62.2954,62.2069,62.2954,22308.0
2020-01-24 14:00:00,70.35,70.39,70.25,70.36,43660.0,62.2777,62.3131,62.1892,62.2866,43660.0
2020-01-24 14:10:00,70.36,70.37,70.29,70.31,27640.0,62.2866,62.2954,62.2246,62.2423,27640.0
2020-01-24 14:20:00,70.3,70.31,70.15,70.17,42942.0,62.2335,62.2423,62.1007,62.1184,42942.0
2020-01-24 14:30:00,70.17,70.25,70.14,70.2,37785.0,62.1184,62.1892,62.0918,62.1449,37785.0
2020-01-24 14:40:00,70.2,70.22,70.1,70.11,26074.0,62.1449,62.1626,62.0564,62.0653,26074.0
2020-01-24 14:50:00,70.11,70.15,70.08,70.11,34636.0,62.0653,62.1007,62.0387,62.0653,34636.0
2020-01-24 15:00:00,70.11,70.21,70.08,70.15,35693.0,62.0653,62.1538,62.0387,62.1007,35693.0
2020-01-24 15:10:00,70.15,70.27,70.15,70.23,45264.0,62.1007,62.2069,62.1007,62.1715,45264.0
2020-01-24 15:20:00,70.23,70.29,70.19,70.2,37812.0,62.1715,62.2246,62.1361,62.1449,37812.0
2020-01-24 15:30:00,70.19,70.25,70.13,70.18,54466.0,62.1361,62.1892,62.083,62.1272,54466.0
2020-01-24 15:40:00,70.17,70.22,70.1,70.22,59807.0,62.1184,62.1626,62.0564,62.1626,59807.0
2020-01-24 15:50:00,70.22,70.37,70.19,70.3,238753.0,62.1626,62.2954,62.1361,62.2335,238753.0
2020-01-27 09:30:00,70.15,70.79,69.77,70.34,493089.0,62.1007,62.6672,61.7643,62.2689,493089.0
2020-01-27 09:40:00,70.33,70.64,70.08,70.63,105672.0,62.26,62.5344,62.0387,62.5256,105672.0
2020-01-27 09:50:00,70.59,70.6,70.3,70.39,27518.0,62.4902,62.499,62.2335,62.3131,27518.0
2020-01-27 10:00:00,70.37,70.43,70.16,70.41,59455.0,62.2954,62.3485,62.1095,62.3308,59455.0
2020-01-27 10:10:00,70.39,70.55,70.36,70.37,45003.0,62.3131,62.4548,62.2866,62.2954,45003.0
2020-01-27 10:20:00,70.37,70.52,70.34,70.52,35120.0,62.2954,62.4282,62.2689,62.4282,35120.0
2020-01-27 10:30:00,70.52,70.6,70.44,70.53,71727.0,62.4282,62.499,62.3574,62.4371,71727.0
2020-01-27 10:40:00,70.53,70.65,70.5,70.63,38261.0,62.4371,62.5433,62.4105,62.5256,38261.0
2020-01-27 10:50:00,70.64,70.67,70.57,70.58,29139.0,62.5344,62.561,62.4725,62.4813,29139.0
2020-01-27 11:00:00,70.56,70.65,70.49,70.58,72543.0,62.4636,62.5433,62.4017,62.4813,72543.0
2020-01-27 11:10:00,70.59,70.6,70.4,70.42,27116.0,62.4902,62.499,62.322,62.3397,27116.0
2020-01-27 11:20:00,70.42,70.67,70.42,70.58,46565.0,62.3397,62.561,62.3397,62.4813,46565.0
2020-01-27 11:30:00,70.58,70.68,70.58,70.62,55664.0,62.4813,62.5699,62.4813,62.5167,55664.0
2020-01-27 11:40:00,70.62,70.69,70.58,70.61,47814.0,62.5167,62.5787,62.4813,62.5079,47814.0
2020-01-27 11:50:00,70.61,70.64,70.54,70.58,34843.0,62.5079,62.5344,62.4459,62.4813,34843.0
2020-01-27 12:00:00,70.58,70.59,70.49,70.5,35763.0,62.4813,62.4902,62.4017,62.4105,35763.0
2020-01-27 12:10:00,70.5,70.53,70.41,70.42,23262.0,62.4105,62.4371,62.3308,62.3397,23262.0
2020-01-27 12:20:00,70.41,70.49,70.39,70.41,22279.0,62.3308,62.4017,62.3131,62.3308,22279.0
2020-01-27 12:30:00,70.41,70.44,70.39,70.42,13749.0,62.3308,62.3574,62.3131,62.3397,13749.0
2020-01-27 12:40:00,70.41,70.55,70.4,70.53,54151.0,62.3308,62.4548,62.322,62.4371,54151.0
2020-01-27 12:50:00,70.53,70.6,70.43,70.43,61385.0,62.4371,62.499,62.3485,62.3485,61385.0
2020-01-27 13:00:00,70.43,70.53,70.42,70.45,24213.0,62.3485,62.4371,62.3397,62.3663,24213.0
2020-01-27 13:10:00,70.45,70.46,70.37,70.39,24860.0,62.3663,62.3751,62.2954,62.3131,24860.0
2020-01-27 13:20:00,70.39,70.44,70.35,70.42,19407.0,62.3131,62.3574,62.2777,62.3397,19407.0
2020-01-27 13:30:00,70.42,70.45,70.39,70.42,19650.0,62.3397,62.3663,62.3131,62.3397,19650.0
2020-01-27 13:40:00,70.43,70.49,70.4,70.47,28461.0,62.3485,62.4017,62.322,62.384,28461.0
2020-01-27 13:50:00,70.47,70.47,70.27,70.27,37479.0,62.384,62.384,62.2069,62.2069,37479.0
2020-01-27 14:00:00,70.28,70.34,70.24,70.31,49971.0,62.2158,62.2689,62.1803,62.2423,49971.0
2020-01-27 14:10:00,70.31,70.33,70.24,70.27,78648.0,62.2423,62.26,62.1803,62.2069,78648.0
2020-01-27 14:20:00,70.27,70.28,70.21,70.28,55636.0,62.2069,62.2158,62.1538,62.2158,55636.0
2020-01-27 14:30:00,70.28,70.3,70.24,70.28,112178.0,62.2158,62.2335,62.1803,62.2158,112178.0
2020-01-27 14:40:00,70.3,70.3,70.15,70.17,113596.0,62.2335,62.2335,62.1007,62.1184,113596.0
2020-01-27 14:50:00,70.17,70.28,70.16,70.25,64883.0,62.1184,62.2158,62.1095,62.1892,64883.0
2020-01-27 15:00:00,70.25,70.32,70.23,70.26,77410.0,62.1892,62.2512,62.1715,62.1981,77410.0
2020-01-27 15:10:00,70.26,70.29,70.21,70.28,46813.0,62.1981,62.2246,62.1538,62.2158,46813.0
2020-01-27 15:20:00,70.28,70.28,70.18,70.19,48649.0,62.2158,62.2158,62.1272,62.1361,48649.0
2020-01-27 15:30:00,70.18,70.2,70.08,70.16,72716.0,62.1272,62.1449,62.0387,62.1095,72716.0
2020-01-27 15:40:00,70.16,70.22,70.08,70.1,64291.0,62.1095,62.1626,62.0387,62.0564,64291.0
2020-01-27 15:50:00,70.1,70.15,70.05,70.08,179894.0,62.0564,62.1007,62.0121,62.0387,179894.0
2020-01-28 09:30:00,70.12,70.49,70.12,70.26,74631.0,62.0741,62.4017,62.0741,62.1981,74631.0
2020-01-28 09:40:00,70.26,70.36,70.11,70.14,47542.0,62.1981,62.2866,62.0653,62.0918,47542.0
2020-01-28 09:50:00,70.14,70.15,70.03,70.13,82683.0,62.0918,62.1007,61.9944,62.083,82683.0
2020-01-28 10:00:00,70.14,70.32,70.1,70.29,31224.0,62.0918,62.2512,62.0564,62.2246,31224.0
2020-01-28 10:10:00,70.28,70.35,70.18,70.18,53227.0,62.2158,62.2777,62.1272,62.1272,53227.0
2020-01-28 10:20:00,70.18,70.22,70.13,70.16,42767.0,62.1272,62.1626,62.083,62.1095,42767.0
2020-01-28 10:30:00,70.18,70.22,70.1,70.12,29512.0,62.1272,62.1626,62.0564,62.0741,29512.0
2020-01-28 10:40:00,70.13,70.14,70.06,70.07,21305.0,62.083,62.0918,62.021,62.0299,21305.0
2020-01-28 10:50:00,70.07,70.16,70.05,70.09,28538.0,62.0299,62.1095,62.0121,62.0476,28538.0
2020-01-28 11:00:00,70.09,70.2,70.05,70.16,22388.0,62.0476,62.1449,62.0121,62.1095,22388.0
2020-01-28 11:10:00,70.15,70.15,70.02,70.02,26219.0,62.1007,62.1007,61.9856,61.9856,26219.0
2020-01-28 11:20:00,70.02,70.19,70.02,70.17,20450.0,61.9856,62.1361,61.9856,62.1184,20450.0
2020-01-28 11:30:00,70.17,70.21,70.09,70.1,21990.0,62.1184,62.1538,62.0476,62.0564,21990.0
2020-01-28 11:40:00,70.09,70.13,70.03,70.05,14329.0,62.0476,62.083,61.9944,62.0121,14329.0
2020-01-28 11:50:00,70.06,70.11,70.03,70.06,21898.0,62.021,62.0653,61.9944,62.021,21898.0
2020-01-28 12:00:00,70.06,70.08,69.94,69.95,32252.0,62.021,62.0387,61.9148,61.9236,32252.0
2020-01-28 12:10:00,69.96,70.02,69.95,70.0,19272.0,61.9325,61.9856,61.9236,61.9679,19272.0
2020-01-28 12:20:00,70.0,70.04,69.97,69.99,27753.0,61.9679,62.0033,61.9413,61.959,27753.0
2020-01-28 12:30:00,69.99,70.03,69.9,69.9,21255.0,61.959,61.9944,61.8794,61.8794,21255.0
2020-01-28 12:40:00,69.9,69.94,69.87,69.94,19513.0,61.8794,61.9148,61.8528,61.9148,19513.0
2020-01-28 12:50:00,69.94,69.95,69.84,69.86,23649.0,61.9148,61.9236,61.8262,61.844,23649.0
2020-01-28 13:00:00,69.86,69.86,69.71,69.72,25590.0,61.844,61.844,61.7112,61.72,25590.0
2020-01-28 13:10:00,69.73,69.76,69.66,69.66,22668.0,61.7289,61.7554,61.6669,61.6669,22668.0
2020-01-28 13:20:00,69.66,69.68,69.62,69.63,17202.0,61.6669,61.6846,61.6315,61.6403,17202.0
2020-01-28 13:30:00,69.63,69.63,69.57,69.57,24527.0,61.6403,61.6403,61.5872,61.5872,24527.0
2020-01-28 13:40:00,69.56,69.66,69.56,69.65,22324.0,61.5784,61.6669,61.5784,61.658,22324.0
2020-01-28 13:50:00,69.65,69.69,69.63,69.69,42873.0,61.658,61.6935,61.6403,61.6935,42873.0
2020-01-28 14:00:00,69.68,69.71,69.63,69.66,13601.0,61.6846,61.7112,61.6403,61.6669,13601.0
2020-01-28 14:10:00,69.67,69.8,69.66,69.79,24452.0,61.6758,61.7908,61.6669,61.782,24452.0
2020-01-28 14:20:00,69.8,69.86,69.8,69.85,21199.0,61.7908,61.844,61.7908,61.8351,21199.0
2020-01-28 14:30:00,69.84,69.91,69.79,69.89,38787.0,61.8262,61.8882,61.782,61.8705,38787.0
2020-01-28 14:40:00,69.9,69.94,69.87,69.87,21538.0,61.8794,61.9148,61.8528,61.8528,21538.0
2020-01-28 14:50:00,69.88,69.9,69.82,69.83,22424.0,61.8617,61.8794,61.8085,61.8174,22424.0
2020-01-28 15:00:00,69.83,69.86,69.79,69.84,31551.0,61.8174,61.844,61.782,61.8262,31551.0
2020-01-28 15:10:00,69.84,69.85,69.79,69.84,38485.0,61.8262,61.8351,61.782,61.8262,38485.0
2020-01-28 15:20:00,69.85,69.95,69.84,69.95,30567.0,61.8351,61.9236,61.8262,61.9236,30567.0
2020-01-28 15:30:00,69.95,69.96,69.84,69.85,56273.0,61.9236,61.9325,61.8262,61.8351,56273.0
2020-01-28 15:40:00,69.86,69.88,69.81,69.86,63879.0,61.844,61.8617,61.7997,61.844,63879.0
2020-01-28 15:50:00,69.85,69.87,69.7,69.71,187852.0,61.8351,61.8528,61.7023,61.7112,187852.0
2020-01-29 09:30:00,69.75,69.88,69.66,69.87,103913.0,61.7466,61.8617,61.6669,61.8528,103913.0
2020-01-29 09:40:00,69.89,69.89,69.62,69.64,37889.0,61.8705,61.8705,61.6315,61.6492,37889.0
2020-01-29 09:50:00,69.63,69.74,69.58,69.7,26456.0,61.6403,61.7377,61.5961,61.7023,26456.0
2020-01-29 10:00:00,69.69,69.72,69.58,69.64,38120.0,61.6935,61.72,61.5961,61.6492,38120.0
2020-01-29 10:10:00,69.64,69.64,69.51,69.55,21122.0,61.6492,61.6492,61.5341,61.5695,21122.0
2020-01-29 10:20:00,69.55,69.61,69.52,69.56,21953.0,61.5695,61.6226,61.543,61.5784,21953.0
2020-01-29 10:30:00,69.56,69.71,69.52,69.67,45097.0,61.5784,61.7112,61.543,61.6758,45097.0
2020-01-29 10:40:00,69.67,69.68,69.57,69.61,28308.0,61.6758,61.6846,61.5872,61.6226,28308.0
2020-01-29 10:50:00,69.62,69.77,69.6,69.7,26152.0,61.6315,61.7643,61.6138,61.7023,26152.0
2020-01-29 11:00:00,69.72,69.73,69.66,69.71,23058.0,61.72,61.7289,61.6669,61.7112,23058.0
2020-01-29 11:10:00,69.71,69.71,69.64,69.68,27332.0,61.7112,61.7112,61.6492,61.6846,27332.0
2020-01-29 11:20:00,69.68,69.69,69.61,69.66,26685.0,61.6846,61.6935,61.6226,61.6669,26685.0
2020-01-29 11:30:00,69.66,69.67,69.59,69.62,22706.0,61.6669,61.6758,61.6049,61.6315,22706.0
2020-01-29 11:40:00,69.62,69.63,69.56,69.59,20443.0,61.6315,61.6403,61.5784,61.6049,20443.0
2020-01-29 11:50:00,69.59,69.63,69.57,69.62,21669.0,61.6049,61.6403,61.5872,61.6315,21669.0
2020-01-29 12:00:00,69.61,69.63,69.52,69.52,24079.0,61.6226,61.6403,61.543,61.543,24079.0
2020-01-29 12:10:00,69.52,69.55,69.51,69.53,15219.0,61.543,61.5695,61.5341,61.5518,15219.0
2020-01-29 12:20:00,69.53,69.56,69.47,69.48,40019.0,61.5518,61.5784,61.4987,61.5076,40019.0
2020-01-29 12:30:00,69.48,69.48,69.36,69.36,35576.0,61.5076,61.5076,61.4013,61.4013,35576.0
2020-01-29 12:40:00,69.37,69.41,69.33,69.38,51923.0,61.4102,61.4456,61.3748,61.419,51923.0
2020-01-29 12:50:00,69.38,69.43,69.37,69.38,55853.0,61.419,61.4633,61.4102,61.419,55853.0
2020-01-29 13:00:00,69.37,69.43,69.36,69.4,42633.0,61.4102,61.4633,61.4013,61.4367,42633.0
2020-01-29 13:10:00,69.4,69.41,69.33,69.33,33832.0,61.4367,61.4456,61.3748,61.3748,33832.0
2020-01-29 13:20:00,69.33,69.34,69.29,69.33,55388.0,61.3748,61.3836,61.3394,61.3748,55388.0
2020-01-29 13:30:00,69.33,69.35,69.29,69.29,25592.0,61.3748,61.3925,61.3394,61.3394,25592.0
2020-01-29 13:40:00,69.29,69.33,69.24,69.32,25930.0,61.3394,61.3748,61.2951,61.3659,25930.0
2020-01-29 13:50:00,69.32,69.37,69.22,69.22,21580.0,61.3659,61.4102,61.2774,61.2774,21580.0
2020-01-29 14:00:00,69.22,69.34,69.17,69.22,30691.0,61.2774,61.3836,61.2331,61.2774,30691.0
2020-01-29 14:10:00,69.22,69.25,69.16,69.24,47360.0,61.2774,61.3039,61.2243,61.2951,47360.0
2020-01-29 14:20:00,69.25,69.29,69.21,69.24,33072.0,61.3039,61.3394,61.2685,61.2951,33072.0
2020-01-29 14:30:00,69.24,69.25,69.16,69.24,42671.0,61.2951,61.3039,61.2243,61.2951,42671.0
2020-01-29 14:40:00,69.23,69.24,69.16,69.19,32578.0,61.2862,61.2951,61.2243,61.2508,32578.0
2020-01-29 14:50:00,69.19,69.24,69.18,69.22,29750.0,61.2508,61.2951,61.242,61.2774,29750.0
2020-01-29 15:00:00,69.22,69.22,69.07,69.12,38472.0,61.2774,61.2774,61.1446,61.1889,38472.0
2020-01-29 15:10:00,69.12,69.13,68.95,68.99,45997.0,61.1889,61.1977,61.0384,61.0738,45997.0
2020-01-29 15:20:00,68.99,69.09,68.96,69.05,47871.0,61.0738,61.1623,61.0472,61.1269,47871.0
2020-01-29 15:30:00,69.04,69.11,69.0,69.01,77872.0,61.118,61.18,61.0826,61.0915,77872.0
2020-01-29 15:40:00,69.01,69.01,68.92,68.93,95346.0,61.0915,61.0915,61.0118,61.0207,95346.0
2020-01-29 15:50:00,68.92,68.95,68.81,68.83,277553.0,61.0118,61.0384,60.9144,60.9321,277553.0
2020-01-30 09:30:00,68.8,68.92,68.56,68.79,110551.0,60.9056,61.0118,60.6931,60.8967,110551.0
2020-01-30 09:40:00,68.79,68.81,68.57,68.81,45365.0,60.8967,60.9144,60.702,60.9144,45365.0
2020-01-30 09:50:00,68.83,69.07,68.78,68.99,50429.0,60.9321,61.1446,60.8879,61.0738,50429.0
2020-01-30 10:00:00,68.98,69.25,68.97,69.22,47999.0,61.0649,61.3039,61.0561,61.2774,47999.0
2020-01-30 10:10:00,69.21,69.22,69.12,69.14,59440.0,61.2685,61.2774,61.1889,61.2066,59440.0
2020-01-30 10:20:00,69.15,69.26,69.13,69.14,40655.0,61.2154,61.3128,61.1977,61.2066,40655.0
2020-01-30 10:30:00,69.13,69.15,68.99,68.99,34203.0,61.1977,61.2154,61.0738,61.0738,34203.0
2020-01-30 10:40:00,68.98,68.99,68.8,68.85,45179.0,61.0649,61.0738,60.9056,60.9498,45179.0
2020-01-30 10:50:00,68.85,68.89,68.77,68.85,30506.0,60.9498,60.9853,60.879,60.9498,30506.0
2020-01-30 11:00:00,68.85,68.95,68.8,68.9,31727.0,60.9498,61.0384,60.9056,60.9941,31727.0
2020-01-30 11:10:00,68.9,68.96,68.87,68.91,60913.0,60.9941,61.0472,60.9675,61.003,60913.0
2020-01-30 11:20:00,68.91,69.0,68.9,68.95,48903.0,61.003,61.0826,60.9941,61.0384,48903.0
2020-01-30 11:30:00,68.96,69.0,68.86,68.98,73556.0,61.0472,61.0826,60.9587,61.0649,73556.0
2020-01-30 11:40:00,68.97,69.07,68.97,69.03,50294.0,61.0561,61.1446,61.0561,61.1092,50294.0
2020-01-30 11:50:00,69.03,69.13,69.03,69.07,46267.0,61.1092,61.1977,61.1092,61.1446,46267.0
2020-01-30 12:00:00,69.06,69.19,69.04,69.18,26753.0,61.1357,61.2508,61.118,61.242,26753.0
2020-01-30 12:10:00,69.19,69.2,69.03,69.05,45796.0,61.2508,61.2597,61.1092,61.1269,45796.0
2020-01-30 12:20:00,69.05,69.16,69.05,69.07,66425.0,61.1269,61.2243,61.1269,61.1446,66425.0
2020-01-30 12:30:00,69.07,69.12,69.02,69.02,39047.0,61.1446,61.1889,61.1003,61.1003,39047.0
2020-01-30 12:40:00,69.02,69.05,68.95,69.0,26520.0,61.1003,61.1269,61.0384,61.0826,26520.0
2020-01-30 12:50:00,69.0,69.06,68.94,68.95,28251.0,61.0826,61.1357,61.0295,61.0384,28251.0
2020-01-30 13:00:00,68.96,69.01,68.91,68.93,30500.0,61.0472,61.0915,61.003,61.0207,30500.0
2020-01-30 13:10:00,68.94,68.96,68.9,68.91,22615.0,61.0295,61.0472,60.9941,61.003,22615.0
2020-01-30 13:20:00,68.89,68.96,68.86,68.93,23135.0,60.9853,61.0472,60.9587,61.0207,23135.0
2020-01-30 13:30:00,68.94,68.96,68.89,68.96,51791.0,61.0295,61.0472,60.9853,61.0472,51791.0
2020-01-30 13:40:00,68.96,69.0,68.95,68.97,28256.0,61.0472,61.0826,61.0384,61.0561,28256.0
2020-01-30 13:50:00,68.97,68.97,68.9,68.94,36098.0,61.0561,61.0561,60.9941,61.0295,36098.0
2020-01-30 14:00:00,68.94,69.01,68.94,69.0,40997.0,61.0295,61.0915,61.0295,61.0826,40997.0
2020-01-30 14:10:00,69.0,69.09,68.98,69.07,38280.0,61.0826,61.1623,61.0649,61.1446,38280.0
2020-01-30 14:20:00,69.08,69.13,69.05,69.1,28212.0,61.1535,61.1977,61.1269,61.1712,28212.0
2020-01-30 14:30:00,69.09,69.15,69.03,69.14,53575.0,61.1623,61.2154,61.1092,61.2066,53575.0
2020-01-30 14:40:00,69.14,69.39,69.14,69.38,76192.0,61.2066,61.4279,61.2066,61.419,76192.0
2020-01-30 14:50:00,69.38,69.43,69.24,69.38,42329.0,61.419,61.4633,61.2951,61.419,42329.0
2020-01-30 15:00:00,69.39,69.5,69.33,69.33,36703.0,61.4279,61.5253,61.3748,61.3748,36703.0
2020-01-30 15:10:00,69.33,69.43,69.28,69.39,43798.0,61.3748,61.4633,61.3305,61.4279,43798.0
2020-01-30 15:20:00,69.38,69.44,69.32,69.37,40462.0,61.419,61.4721,61.3659,61.4102,40462.0
2020-01-30 15:30:00,69.36,69.47,69.35,69.41,88106.0,61.4013,61.4987,61.3925,61.4456,88106.0
2020-01-30 15:40:00,69.41,69.67,69.39,69.65,171221.0,61.4456,61.6758,61.4279,61.658,171221.0
2020-01-30 15:50:00,69.64,69.7,69.5,69.5,486893.0,61.6492,61.7023,61.5253,61.5253,486893.0
2020-01-31 09:30:00,73.64,74.97,73.5,74.46,1760879.0,65.1902,66.3676,65.0663,65.9161,1760879.0
2020-01-31 09:40:00,74.41,74.71,73.86,73.95,665823.0,65.8719,66.1374,65.385,65.4646,665823.0
2020-01-31 09:50:00,73.94,74.66,73.92,74.64,660526.0,65.4558,66.0932,65.4381,66.0755,660526.0
2020-01-31 10:00:00,74.64,74.88,74.35,74.42,481679.0,66.0755,66.2879,65.8187,65.8807,481679.0
2020-01-31 10:10:00,74.42,74.49,73.89,74.38,342545.0,65.8807,65.9427,65.4115,65.8453,342545.0
2020-01-31 10:20:00,74.36,74.5,74.1,74.18,247891.0,65.8276,65.9515,65.5974,65.6683,247891.0
2020-01-31 10:30:00,74.17,74.36,74.08,74.32,322892.0,65.6594,65.8276,65.5797,65.7922,322892.0
2020-01-31 10:40:00,74.34,74.37,74.08,74.23,250124.0,65.8099,65.8365,65.5797,65.7125,250124.0
2020-01-31 10:50:00,74.23,74.25,74.05,74.08,229035.0,65.7125,65.7302,65.5532,65.5797,229035.0
2020-01-31 11:00:00,74.09,74.2,73.91,73.97,232104.0,65.5886,65.686,65.4292,65.4824,232104.0
2020-01-31 11:10:00,73.96,74.12,73.72,73.92,299258.0,65.4735,65.6151,65.261,65.4381,299258.0
2020-01-31 11:20:00,73.91,73.95,73.71,73.71,201750.0,65.4292,65.4646,65.2522,65.2522,201750.0
2020-01-31 11:30:00,73.72,73.92,73.64,73.73,138824.0,65.261,65.4381,65.1902,65.2699,138824.0
2020-01-31 11:40:00,73.74,73.79,73.51,73.62,141065.0,65.2787,65.323,65.0751,65.1725,141065.0
2020-01-31 11:50:00,73.64,73.75,73.45,73.64,126219.0,65.1902,65.2876,65.022,65.1902,126219.0
2020-01-31 12:00:00,73.65,74.0,73.56,73.98,168969.0,65.1991,65.5089,65.1194,65.4912,168969.0
2020-01-31 12:10:00,73.98,74.08,73.97,74.03,229282.0,65.4912,65.5797,65.4824,65.5355,229282.0
2020-01-31 12:20:00,74.03,74.08,73.86,73.89,183715.0,65.5355,65.5797,65.385,65.4115,183715.0
2020-01-31 12:30:00,73.89,73.91,73.53,73.63,350626.0,65.4115,65.4292,65.0928,65.1814,350626.0
2020-01-31 12:40:00,73.62,73.91,73.58,73.91,164906.0,65.1725,65.4292,65.1371,65.4292,164906.0
2020-01-31 12:50:00,73.91,73.93,73.76,73.85,80483.0,65.4292,65.4469,65.2964,65.3761,80483.0
2020-01-31 13:00:00,73.85,73.91,73.61,73.62,59756.0,65.3761,65.4292,65.1637,65.1725,59756.0
2020-01-31 13:10:00,73.62,73.65,73.52,73.53,86517.0,65.1725,65.1991,65.084,65.0928,86517.0
2020-01-31 13:20:00,73.55,73.73,73.5,73.7,135026.0,65.1105,65.2699,65.0663,65.2433,135026.0
2020-01-31 13:30:00,73.69,73.71,73.5,73.5,194501.0,65.2345,65.2522,65.0663,65.0663,194501.0
2020-01-31 13:40:00,73.5,73.56,73.41,73.43,131007.0,65.0663,65.1194,64.9866,65.0043,131007.0
2020-01-31 13:50:00,73.44,73.7,73.37,73.69,117327.0,65.0132,65.2433,64.9512,65.2345,117327.0
2020-01-31 14:00:00,73.69,73.79,73.66,73.67,75087.0,65.2345,65.323,65.2079,65.2168,75087.0
2020-01-31 14:10:00,73.67,73.75,73.56,73.74,83315.0,65.2168,65.2876,65.1194,65.2787,83315.0
2020-01-31 14:20:00,73.73,73.82,73.68,73.81,119572.0,65.2699,65.3496,65.2256,65.3407,119572.0
2020-01-31 14:30:00,73.81,73.93,73.79,73.86,69983.0,65.3407,65.4469,65.323,65.385,69983.0
2020-01-31 14:40:00,73.87,73.9,73.76,73.78,93921.0,65.3938,65.4204,65.2964,65.3142,93921.0
2020-01-31 14:50:00,73.79,73.87,73.76,73.8,77902.0,65.323,65.3938,65.2964,65.3319,77902.0
2020-01-31 15:00:00,73.81,73.86,73.76,73.77,113663.0,65.3407,65.385,65.2964,65.3053,113663.0
2020-01-31 15:10:00,73.77,73.91,73.72,73.9,95228.0,65.3053,65.4292,65.261,65.4204,95228.0
2020-01-31 15:20:00,73.9,73.94,73.81,73.84,106621.0,65.4204,65.4558,65.3407,65.3673,106621.0
2020-01-31 15:30:00,73.83,73.85,73.55,73.61,232131.0,65.3584,65.3761,65.1105,65.1637,232131.0
2020-01-31 15:40:00,73.62,73.72,73.54,73.66,182912.0,65.1725,65.261,65.1017,65.2079,182912.0
2020-01-31 15:50:00,73.65,73.83,73.56,73.77,802455.0,65.1991,65.3584,65.1194,65.3053,802455.0
2020-02-03 09:30:00,74.06,74.91,74.06,74.91,654025.0,65.562,66.3145,65.562,66.3145,654025.0
2020-02-03 09:40:00,74.92,75.29,74.85,75.23,579370.0,66.3233,66.6509,66.2614,66.5978,579370.0
2020-02-03 09:50:00,75.23,75.37,75.11,75.17,383883.0,66.5978,66.7217,66.4915,66.5447,383883.0
2020-02-03 10:00:00,75.18,75.29,74.72,74.9,473769.0,66.5535,66.6509,66.1463,66.3056,473769.0
2020-02-03 10:10:00,74.91,75.21,74.82,75.17,168897.0,66.3145,66.5801,66.2348,66.5447,168897.0
2020-02-03 10:20:00,75.18,75.43,75.17,75.4,152505.0,66.5535,66.7748,66.5447,66.7483,152505.0
2020-02-03 10:30:00,75.41,75.46,75.03,75.03,110006.0,66.7571,66.8014,66.4207,66.4207,110006.0
2020-02-03 10:40:00,75.03,75.15,74.84,74.89,95043.0,66.4207,66.527,66.2525,66.2968,95043.0
2020-02-03 10:50:00,74.89,75.03,74.87,74.98,65471.0,66.2968,66.4207,66.2791,66.3765,65471.0
2020-02-03 11:00:00,74.98,75.2,74.93,75.17,65799.0,66.3765,66.5712,66.3322,66.5447,65799.0
2020-02-03 11:10:00,75.16,75.18,74.95,74.97,44367.0,66.5358,66.5535,66.3499,66.3676,44367.0
2020-02-03 11:20:00,74.98,75.15,74.98,75.05,52143.0,66.3765,66.527,66.3765,66.4384,52143.0
2020-02-03 11:30:00,75.05,75.05,74.94,74.97,91427.0,66.4384,66.4384,66.341,66.3676,91427.0
2020-02-03 11:40:00,74.97,75.02,74.87,74.98,89679.0,66.3676,66.4119,66.2791,66.3765,89679.0
2020-02-03 11:50:00,74.98,75.17,74.94,75.17,59625.0,66.3765,66.5447,66.341,66.5447,59625.0
2020-02-03 12:00:00,75.16,75.18,75.04,75.09,66491.0,66.5358,66.5535,66.4296,66.4738,66491.0
2020-02-03 12:10:00,75.08,75.18,75.04,75.15,75005.0,66.465,66.5535,66.4296,66.527,75005.0
2020-02-03 12:20:00,75.15,75.26,75.14,75.2,69520.0,66.527,66.6243,66.5181,66.5712,69520.0
2020-02-03 12:30:00,75.2,75.21,74.96,75.01,98210.0,66.5712,66.5801,66.3588,66.403,98210.0
2020-02-03 12:40:00,75.02,75.19,74.99,75.15,72130.0,66.4119,66.5624,66.3853,66.527,72130.0
2020-02-03 12:50:00,75.15,75.2,75.09,75.19,59947.0,66.527,66.5712,66.4738,66.5624,59947.0
2020-02-03 13:00:00,75.19,75.24,75.14,75.16,72894.0,66.5624,66.6066,66.5181,66.5358,72894.0
2020-02-03 13:10:00,75.16,75.21,75.1,75.15,56471.0,66.5358,66.5801,66.4827,66.527,56471.0
2020-02-03 13:20:00,75.16,75.16,75.04,75.06,103700.0,66.5358,66.5358,66.4296,66.4473,103700.0
2020-02-03 13:30:00,75.06,75.12,75.02,75.08,39300.0,66.4473,66.5004,66.4119,66.465,39300.0
2020-02-03 13:40:00,75.08,75.16,75.05,75.15,50776.0,66.465,66.5358,66.4384,66.527,50776.0
2020-02-03 13:50:00,75.15,75.27,75.08,75.26,57909.0,66.527,66.6332,66.465,66.6243,57909.0
2020-02-03 14:00:00,75.26,75.27,75.1,75.13,85402.0,66.6243,66.6332,66.4827,66.5092,85402.0
2020-02-03 14:10:00,75.13,75.13,75.0,75.06,68904.0,66.5092,66.5092,66.3942,66.4473,68904.0
2020-02-03 14:20:00,75.07,75.09,74.91,74.91,58151.0,66.4561,66.4738,66.3145,66.3145,58151.0
2020-02-03 14:30:00,74.92,74.96,74.84,74.88,74561.0,66.3233,66.3588,66.2525,66.2879,74561.0
2020-02-03 14:40:00,74.87,74.96,74.87,74.95,52530.0,66.2791,66.3588,66.2791,66.3499,52530.0
2020-02-03 14:50:00,74.95,75.05,74.91,74.92,103143.0,66.3499,66.4384,66.3145,66.3233,103143.0
2020-02-03 15:00:00,74.92,75.06,74.92,75.05,52431.0,66.3233,66.4473,66.3233,66.4384,52431.0
2020-02-03 15:10:00,75.05,75.12,75.0,75.08,83885.0,66.4384,66.5004,66.3942,66.465,83885.0
2020-02-03 15:20:00,75.08,75.3,75.07,75.3,164128.0,66.465,66.6597,66.4561,66.6597,164128.0
2020-02-03 15:30:00,75.3,75.3,75.1,75.15,140042.0,66.6597,66.6597,66.4827,66.527,140042.0
2020-02-03 15:40:00,75.15,75.24,75.11,75.18,187195.0,66.527,66.6066,66.4915,66.5535,187195.0
2020-02-03 15:50:00,75.18,75.19,74.92,74.93,424008.0,66.5535,66.5624,66.3233,66.3322,424008.0
2020-02-04 09:30:00,75.28,75.79,75.28,75.64,254140.0,66.642,67.0935,66.642,66.9607,254140.0
2020-02-04 09:40:00,75.65,75.78,75.53,75.76,94462.0,66.9696,67.0847,66.8633,67.067,94462.0
2020-02-04 09:50:00,75.75,75.91,75.65,75.87,119467.0,67.0581,67.1997,66.9696,67.1643,119467.0
2020-02-04 10:00:00,75.89,75.99,75.79,75.94,75311.0,67.182,67.2706,67.0935,67.2263,75311.0
2020-02-04 10:10:00,75.95,76.07,75.75,75.76,232099.0,67.2352,67.3414,67.0581,67.067,232099.0
2020-02-04 10:20:00,75.75,75.88,75.7,75.87,63703.0,67.0581,67.1732,67.0138,67.1643,63703.0
2020-02-04 10:30:00,75.88,75.98,75.84,75.95,46996.0,67.1732,67.2617,67.1378,67.2352,46996.0
2020-02-04 10:40:00,75.95,76.17,75.94,76.07,150773.0,67.2352,67.4299,67.2263,67.3414,150773.0
2020-02-04 10:50:00,76.06,76.2,76.05,76.11,106637.0,67.3325,67.4565,67.3237,67.3768,106637.0
2020-02-04 11:00:00,76.09,76.13,75.99,76.01,106277.0,67.3591,67.3945,67.2706,67.2883,106277.0
2020-02-04 11:10:00,76.0,76.05,75.93,76.05,72657.0,67.2794,67.3237,67.2175,67.3237,72657.0
2020-02-04 11:20:00,76.07,76.15,76.04,76.1,89906.0,67.3414,67.4122,67.3148,67.3679,89906.0
2020-02-04 11:30:00,76.09,76.15,75.91,76.03,57615.0,67.3591,67.4122,67.1997,67.306,57615.0
2020-02-04 11:40:00,76.03,76.09,75.95,76.03,38412.0,67.306,67.3591,67.2352,67.306,38412.0
2020-02-04 11:50:00,76.03,76.03,75.93,75.95,55570.0,67.306,67.306,67.2175,67.2352,55570.0
2020-02-04 12:00:00,75.95,75.95,75.79,75.8,70713.0,67.2352,67.2352,67.0935,67.1024,70713.0
2020-02-04 12:10:00,75.79,75.79,75.64,75.71,36524.0,67.0935,67.0935,66.9607,67.0227,36524.0
2020-02-04 12:20:00,75.71,75.81,75.71,75.77,32672.0,67.0227,67.1112,67.0227,67.0758,32672.0
2020-02-04 12:30:00,75.77,75.79,75.73,75.74,20240.0,67.0758,67.0935,67.0404,67.0493,20240.0
2020-02-04 12:40:00,75.73,75.75,75.68,75.69,25552.0,67.0404,67.0581,66.9961,67.005,25552.0
2020-02-04 12:50:00,75.69,75.7,75.6,75.62,25769.0,67.005,67.0138,66.9253,66.943,25769.0
2020-02-04 13:00:00,75.62,75.67,75.6,75.62,21092.0,66.943,66.9873,66.9253,66.943,21092.0
2020-02-04 13:10:00,75.61,75.63,75.48,75.54,56539.0,66.9342,66.9519,66.8191,66.8722,56539.0
2020-02-04 13:20:00,75.54,75.54,75.38,75.39,40304.0,66.8722,66.8722,66.7306,66.7394,40304.0
2020-02-04 13:30:00,75.4,75.46,75.39,75.43,40002.0,66.7483,66.8014,66.7394,66.7748,40002.0
2020-02-04 13:40:00,75.44,75.44,75.32,75.34,47831.0,66.7837,66.7837,66.6774,66.6952,47831.0
2020-02-04 13:50:00,75.33,75.4,75.33,75.38,45376.0,66.6863,66.7483,66.6863,66.7306,45376.0
2020-02-04 14:00:00,75.38,75.49,75.35,75.44,37795.0,66.7306,66.8279,66.704,66.7837,37795.0
2020-02-04 14:10:00,75.43,75.44,75.41,75.42,20700.0,66.7748,66.7837,66.7571,66.766,20700.0
2020-02-04 14:20:00,75.42,75.44,75.33,75.34,31648.0,66.766,66.7837,66.6863,66.6952,31648.0
2020-02-04 14:30:00,75.33,75.39,75.31,75.36,39790.0,66.6863,66.7394,66.6686,66.7129,39790.0
2020-02-04 14:40:00,75.36,75.45,75.35,75.43,61837.0,66.7129,66.7925,66.704,66.7748,61837.0
2020-02-04 14:50:00,75.44,75.47,75.42,75.45,28527.0,66.7837,66.8102,66.766,66.7925,28527.0
2020-02-04 15:00:00,75.45,75.48,75.42,75.43,34513.0,66.7925,66.8191,66.766,66.7748,34513.0
2020-02-04 15:10:00,75.43,75.5,75.42,75.48,39344.0,66.7748,66.8368,66.766,66.8191,39344.0
2020-02-04 15:20:00,75.47,75.51,75.43,75.46,45995.0,66.8102,66.8456,66.7748,66.8014,45995.0
2020-02-04 15:30:00,75.46,75.58,75.44,75.53,99185.0,66.8014,66.9076,66.7837,66.8633,99185.0
2020-02-04 15:40:00,75.53,75.54,75.38,75.39,120621.0,66.8633,66.8722,66.7306,66.7394,120621.0
2020-02-04 15:50:00,75.39,75.43,75.19,75.41,566343.0,66.7394,66.7748,66.5624,66.7571,566343.0
2020-02-05 09:30:00,75.25,75.51,74.51,74.97,241598.0,66.6155,66.8456,65.9604,66.3676,241598.0
2020-02-05 09:40:00,74.95,75.28,74.95,75.22,88355.0,66.3499,66.642,66.3499,66.5889,88355.0
2020-02-05 09:50:00,75.24,75.38,75.19,75.35,76050.0,66.6066,66.7306,66.5624,66.704,76050.0
2020-02-05 10:00:00,75.32,75.48,75.19,75.24,105992.0,66.6774,66.8191,66.5624,66.6066,105992.0
2020-02-05 10:10:00,75.25,75.3,75.19,75.25,79780.0,66.6155,66.6597,66.5624,66.6155,79780.0
2020-02-05 10:20:00,75.25,75.28,75.13,75.22,60607.0,66.6155,66.642,66.5092,66.5889,60607.0
2020-02-05 10:30:00,75.22,75.33,75.19,75.3,41383.0,66.5889,66.6863,66.5624,66.6597,41383.0
2020-02-05 10:40:00,75.29,75.43,75.29,75.38,44653.0,66.6509,66.7748,66.6509,66.7306,44653.0
2020-02-05 10:50:00,75.38,75.62,75.35,75.57,129376.0,66.7306,66.943,66.704,66.8988,129376.0
2020-02-05 11:00:00,75.57,75.62,75.45,75.6,82287.0,66.8988,66.943,66.7925,66.9253,82287.0
2020-02-05 11:10:00,75.61,75.71,75.51,75.59,139054.0,66.9342,67.0227,66.8456,66.9165,139054.0
2020-02-05 11:20:00,75.59,75.64,75.55,75.61,38009.0,66.9165,66.9607,66.8811,66.9342,38009.0
2020-02-05 11:30:00,75.6,75.63,75.38,75.42,77090.0,66.9253,66.9519,66.7306,66.766,77090.0
2020-02-05 11:40:00,75.42,75.54,75.4,75.53,43878.0,66.766,66.8722,66.7483,66.8633,43878.0
2020-02-05 11:50:00,75.52,75.59,75.46,75.47,55117.0,66.8545,66.9165,66.8014,66.8102,55117.0
2020-02-05 12:00:00,75.47,75.48,75.38,75.41,43390.0,66.8102,66.8191,66.7306,66.7571,43390.0
2020-02-05 12:10:00,75.41,75.42,75.33,75.35,64697.0,66.7571,66.766,66.6863,66.704,64697.0
2020-02-05 12:20:00,75.36,75.46,75.36,75.41,33673.0,66.7129,66.8014,66.7129,66.7571,33673.0
2020-02-05 12:30:00,75.41,75.47,75.4,75.45,21889.0,66.7571,66.8102,66.7483,66.7925,21889.0
2020-02-05 12:40:00,75.44,75.5,75.43,75.48,18815.0,66.7837,66.8368,66.7748,66.8191,18815.0
2020-02-05 12:50:00,75.48,75.51,75.46,75.49,41235.0,66.8191,66.8456,66.8014,66.8279,41235.0
2020-02-05 13:00:00,75.49,75.55,75.44,75.53,23901.0,66.8279,66.8811,66.7837,66.8633,23901.0
2020-02-05 13:10:00,75.54,75.56,75.47,75.49,25051.0,66.8722,66.8899,66.8102,66.8279,25051.0
2020-02-05 13:20:00,75.49,75.53,75.46,75.51,45601.0,66.8279,66.8633,66.8014,66.8456,45601.0
2020-02-05 13:30:00,75.52,75.52,75.43,75.51,58482.0,66.8545,66.8545,66.7748,66.8456,58482.0
2020-02-05 13:40:00,75.5,75.62,75.5,75.58,48921.0,66.8368,66.943,66.8368,66.9076,48921.0
2020-02-05 13:50:00,75.58,75.6,75.55,75.57,34533.0,66.9076,66.9253,66.8811,66.8988,34533.0
2020-02-05 14:00:00,75.55,75.61,75.55,75.59,43083.0,66.8811,66.9342,66.8811,66.9165,43083.0
2020-02-05 14:10:00,75.59,75.61,75.54,75.58,32740.0,66.9165,66.9342,66.8722,66.9076,32740.0
2020-02-05 14:20:00,75.58,75.71,75.56,75.65,23590.0,66.9076,67.0227,66.8899,66.9696,23590.0
2020-02-05 14:30:00,75.65,75.74,75.62,75.7,162049.0,66.9696,67.0493,66.943,67.0138,162049.0
2020-02-05 14:40:00,75.71,75.75,75.67,75.67,42948.0,67.0227,67.0581,66.9873,66.9873,42948.0
2020-02-05 14:50:00,75.68,75.76,75.68,75.76,31049.0,66.9961,67.067,66.9961,67.067,31049.0
2020-02-05 15:00:00,75.76,75.82,75.75,75.81,51595.0,67.067,67.1201,67.0581,67.1112,51595.0
2020-02-05 15:10:00,75.81,75.87,75.78,75.78,49908.0,67.1112,67.1643,67.0847,67.0847,49908.0
2020-02-05 15:20:00,75.79,75.83,75.77,75.81,51280.0,67.0935,67.1289,67.0758,67.1112,51280.0
2020-02-05 15:30:00,75.81,75.83,75.74,75.74,114308.0,67.1112,67.1289,67.0493,67.0493,114308.0
2020-02-05 15:40:00,75.74,75.83,75.73,75.8,106013.0,67.0493,67.1289,67.0404,67.1024,106013.0
2020-02-05 15:50:00,75.79,75.81,75.67,75.74,355368.0,67.0935,67.1112,66.9873,67.0493,355368.0
2020-02-06 09:30:00,75.97,76.45,75.89,76.23,466896.0,67.2529,67.6778,67.182,67.483,466896.0
2020-02-06 09:40:00,76.23,76.24,76.06,76.18,82730.0,67.483,67.4919,67.3325,67.4388,82730.0
2020-02-06 09:50:00,76.18,76.22,76.07,76.14,73391.0,67.4388,67.4742,67.3414,67.4034,73391.0
2020-02-06 10:00:00,76.14,76.21,76.07,76.17,70198.0,67.4034,67.4653,67.3414,67.4299,70198.0
2020-02-06 10:10:00,76.17,76.22,76.13,76.2,52865.0,67.4299,67.4742,67.3945,67.4565,52865.0
2020-02-06 10:20:00,76.2,76.2,76.09,76.12,38616.0,67.4565,67.4565,67.3591,67.3856,38616.0
2020-02-06 10:30:00,76.13,76.17,76.09,76.13,41463.0,67.3945,67.4299,67.3591,67.3945,41463.0
2020-02-06 10:40:00,76.14,76.2,76.03,76.04,56455.0,67.4034,67.4565,67.306,67.3148,56455.0
2020-02-06 10:50:00,76.04,76.05,75.95,76.02,54639.0,67.3148,67.3237,67.2352,67.2971,54639.0
2020-02-06 11:00:00,76.03,76.04,75.85,75.94,62677.0,67.306,67.3148,67.1466,67.2263,62677.0
2020-02-06 11:10:00,75.94,76.02,75.93,75.96,67959.0,67.2263,67.2971,67.2175,67.244,67959.0
2020-02-06 11:20:00,75.96,76.0,75.88,75.89,44193.0,67.244,67.2794,67.1732,67.182,44193.0
2020-02-06 11:30:00,75.89,76.07,75.83,76.06,169105.0,67.182,67.3414,67.1289,67.3325,169105.0
2020-02-06 11:40:00,76.06,76.12,75.98,76.1,219256.0,67.3325,67.3856,67.2617,67.3679,219256.0
2020-02-06 11:50:00,76.11,76.18,76.08,76.1,28587.0,67.3768,67.4388,67.3502,67.3679,28587.0
2020-02-06 12:00:00,76.09,76.15,76.06,76.15,131921.0,67.3591,67.4122,67.3325,67.4122,131921.0
2020-02-06 12:10:00,76.16,76.25,76.16,76.25,241200.0,67.4211,67.5007,67.4211,67.5007,241200.0
2020-02-06 12:20:00,76.25,76.43,76.21,76.41,52404.0,67.5007,67.6601,67.4653,67.6424,52404.0
2020-02-06 12:30:00,76.41,76.5,76.39,76.44,82982.0,67.6424,67.722,67.6247,67.6689,82982.0
2020-02-06 12:40:00,76.44,76.5,76.42,76.5,52632.0,67.6689,67.722,67.6512,67.722,52632.0
2020-02-06 12:50:00,76.5,76.6,76.42,76.42,82693.0,67.722,67.8106,67.6512,67.6512,82693.0
2020-02-06 13:00:00,76.42,76.46,76.31,76.34,76027.0,67.6512,67.6866,67.5538,67.5804,76027.0
2020-02-06 13:10:00,76.33,76.34,76.16,76.24,67311.0,67.5716,67.5804,67.4211,67.4919,67311.0
2020-02-06 13:20:00,76.23,76.27,75.95,76.06,280179.0,67.483,67.5184,67.2352,67.3325,280179.0
2020-02-06 13:30:00,76.06,76.22,76.06,76.19,39969.0,67.3325,67.4742,67.3325,67.4476,39969.0
2020-02-06 13:40:00,76.21,76.39,76.2,76.39,41206.0,67.4653,67.6247,67.4565,67.6247,41206.0
2020-02-06 13:50:00,76.39,76.45,76.36,76.41,53496.0,67.6247,67.6778,67.5981,67.6424,53496.0
2020-02-06 14:00:00,76.41,76.42,76.3,76.32,51769.0,67.6424,67.6512,67.545,67.5627,51769.0
2020-02-06 14:10:00,76.31,76.38,76.3,76.31,33492.0,67.5538,67.6158,67.545,67.5538,33492.0
2020-02-06 14:20:00,76.31,76.35,76.29,76.32,34107.0,67.5538,67.5893,67.5361,67.5627,34107.0
2020-02-06 14:30:00,76.33,76.36,76.29,76.35,38274.0,67.5716,67.5981,67.5361,67.5893,38274.0
2020-02-06 14:40:00,76.35,76.39,76.32,76.36,40593.0,67.5893,67.6247,67.5627,67.5981,40593.0
2020-02-06 14:50:00,76.36,76.37,76.31,76.31,28454.0,67.5981,67.607,67.5538,67.5538,28454.0
2020-02-06 15:00:00,76.32,76.38,76.31,76.37,42943.0,67.5627,67.6158,67.5538,67.607,42943.0
2020-02-06 15:10:00,76.37,76.37,76.28,76.3,56248.0,67.607,67.607,67.5273,67.545,56248.0
2020-02-06 15:20:00,76.31,76.36,76.28,76.34,159049.0,67.5538,67.5981,67.5273,67.5804,159049.0
2020-02-06 15:30:00,76.33,76.38,76.28,76.28,74553.0,67.5716,67.6158,67.5273,67.5273,74553.0
2020-02-06 15:40:00,76.28,76.34,76.21,76.27,125740.0,67.5273,67.5804,67.4653,67.5184,125740.0
2020-02-06 15:50:00,76.26,76.41,76.26,76.32,346575.0,67.5096,67.6424,67.5096,67.5627,346575.0
2020-02-07 09:30:00,76.4,76.4,75.98,76.28,145268.0,67.6335,67.6335,67.2617,67.5273,145268.0
2020-02-07 09:40:00,76.31,76.33,76.11,76.13,67174.0,67.5538,67.5716,67.3768,67.3945,67174.0
2020-02-07 09:50:00,76.12,76.3,76.04,76.06,50631.0,67.3856,67.545,67.3148,67.3325,50631.0
2020-02-07 10:00:00,76.05,76.19,76.02,76.16,57605.0,67.3237,67.4476,67.2971,67.4211,57605.0
2020-02-07 10:10:00,76.15,76.18,76.1,76.14,41150.0,67.4122,67.4388,67.3679,67.4034,41150.0
2020-02-07 10:20:00,76.13,76.29,76.13,76.27,44211.0,67.3945,67.5361,67.3945,67.5184,44211.0
2020-02-07 10:30:00,76.27,76.29,76.2,76.27,40277.0,67.5184,67.5361,67.4565,67.5184,40277.0
2020-02-07 10:40:00,76.27,76.31,76.2,76.29,51763.0,67.5184,67.5538,67.4565,67.5361,51763.0
2020-02-07 10:50:00,76.29,76.4,76.29,76.36,59670.0,67.5361,67.6335,67.5361,67.5981,59670.0
2020-02-07 11:00:00,76.35,76.5,76.33,76.46,36341.0,67.5893,67.722,67.5716,67.6866,36341.0
2020-02-07 11:10:00,76.46,76.52,76.43,76.47,26740.0,67.6866,67.7398,67.6601,67.6955,26740.0
2020-02-07 11:20:00,76.48,76.51,76.36,76.39,40415.0,67.7043,67.7309,67.5981,67.6247,40415.0
2020-02-07 11:30:00,76.39,76.42,76.3,76.31,30957.0,67.6247,67.6512,67.545,67.5538,30957.0
2020-02-07 11:40:00,76.31,76.34,76.25,76.32,28229.0,67.5538,67.5804,67.5007,67.5627,28229.0
2020-02-07 11:50:00,76.32,76.42,76.3,76.4,25272.0,67.5627,67.6512,67.545,67.6335,25272.0
2020-02-07 12:00:00,76.4,76.4,76.33,76.39,21935.0,67.6335,67.6335,67.5716,67.6247,21935.0
2020-02-07 12:10:00,76.39,76.4,76.32,76.4,26365.0,67.6247,67.6335,67.5627,67.6335,26365.0
2020-02-07 12:20:00,76.4,76.43,76.36,76.42,28366.0,67.6335,67.6601,67.5981,67.6512,28366.0
2020-02-07 12:30:00,76.42,76.45,76.32,76.36,27264.0,67.6512,67.6778,67.5627,67.5981,27264.0
2020-02-07 12:40:00,76.35,76.35,76.24,76.25,20582.0,67.5893,67.5893,67.4919,67.5007,20582.0
2020-02-07 12:50:00,76.26,76.28,76.22,76.25,20834.0,67.5096,67.5273,67.4742,67.5007,20834.0
2020-02-07 13:00:00,76.25,76.32,76.23,76.31,30154.0,67.5007,67.5627,67.483,67.5538,30154.0
2020-02-07 13:10:00,76.31,76.36,76.28,76.3,22636.0,67.5538,67.5981,67.5273,67.545,22636.0
2020-02-07 13:20:00,76.3,76.31,76.26,76.3,46341.0,67.545,67.5538,67.5096,67.545,46341.0
2020-02-07 13:30:00,76.3,76.3,76.19,76.21,47898.0,67.545,67.545,67.4476,67.4653,47898.0
2020-02-07 13:40:00,76.21,76.22,76.16,76.18,18478.0,67.4653,67.4742,67.4211,67.4388,18478.0
2020-02-07 13:50:00,76.17,76.2,76.1,76.15,37041.0,67.4299,67.4565,67.3679,67.4122,37041.0
2020-02-07 14:00:00,76.15,76.15,76.08,76.08,49096.0,67.4122,67.4122,67.3502,67.3502,49096.0
2020-02-07 14:10:00,76.09,76.1,75.9,76.03,71815.0,67.3591,67.3679,67.1909,67.306,71815.0
2020-02-07 14:20:00,76.02,76.09,76.0,76.03,42400.0,67.2971,67.3591,67.2794,67.306,42400.0
2020-02-07 14:30:00,76.05,76.12,76.04,76.09,40866.0,67.3237,67.3856,67.3148,67.3591,40866.0
2020-02-07 14:40:00,76.08,76.14,76.05,76.11,34625.0,67.3502,67.4034,67.3237,67.3768,34625.0
2020-02-07 14:50:00,76.11,76.14,76.07,76.11,40190.0,67.3768,67.4034,67.3414,67.3768,40190.0
2020-02-07 15:00:00,76.12,76.21,76.11,76.17,49049.0,67.3856,67.4653,67.3768,67.4299,49049.0
2020-02-07 15:10:00,76.17,76.26,76.16,76.26,39172.0,67.4299,67.5096,67.4211,67.5096,39172.0
2020-02-07 15:20:00,76.25,76.25,76.16,76.22,59511.0,67.5007,67.5007,67.4211,67.4742,59511.0
2020-02-07 15:30:00,76.22,76.27,76.2,76.23,62614.0,67.4742,67.5184,67.4565,67.483,62614.0
2020-02-07 15:40:00,76.21,76.36,76.2,76.28,107607.0,67.4653,67.5981,67.4565,67.5273,107607.0
2020-02-07 15:50:00,76.28,76.29,75.99,76.03,346363.0,67.5273,67.5361,67.2706,67.306,346363.0
2020-02-10 09:30:00,75.96,76.35,75.96,76.33,170654.0,67.244,67.5893,67.244,67.5716,170654.0
2020-02-10 09:40:00,76.32,76.41,76.2,76.35,57173.0,67.5627,67.6424,67.4565,67.5893,57173.0
2020-02-10 09:50:00,76.33,76.46,76.3,76.45,32069.0,67.5716,67.6866,67.545,67.6778,32069.0
2020-02-10 10:00:00,76.46,76.53,76.42,76.48,64628.0,67.6866,67.7486,67.6512,67.7043,64628.0
2020-02-10 10:10:00,76.48,76.57,76.44,76.5,49962.0,67.7043,67.784,67.6689,67.722,49962.0
2020-02-10 10:20:00,76.5,76.68,76.49,76.67,37357.0,67.722,67.8814,67.7132,67.8725,37357.0
2020-02-10 10:30:00,76.67,76.73,76.61,76.7,38950.0,67.8725,67.9257,67.8194,67.8991,38950.0
2020-02-10 10:40:00,76.7,76.74,76.67,76.71,36105.0,67.8991,67.9345,67.8725,67.908,36105.0
2020-02-10 10:50:00,76.7,76.73,76.67,76.68,31678.0,67.8991,67.9257,67.8725,67.8814,31678.0
2020-02-10 11:00:00,76.67,76.7,76.63,76.7,22126.0,67.8725,67.8991,67.8371,67.8991,22126.0
2020-02-10 11:10:00,76.69,76.73,76.65,76.72,28721.0,67.8902,67.9257,67.8548,67.9168,28721.0
2020-02-10 11:20:00,76.72,76.8,76.71,76.79,34420.0,67.9168,67.9876,67.908,67.9788,34420.0
2020-02-10 11:30:00,76.79,76.85,76.78,76.8,58429.0,67.9788,68.0319,67.9699,67.9876,58429.0
2020-02-10 11:40:00,76.8,76.83,76.77,76.8,42952.0,67.9876,68.0142,67.9611,67.9876,42952.0
2020-02-10 11:50:00,76.8,76.82,76.76,76.78,33562.0,67.9876,68.0053,67.9522,67.9699,33562.0
2020-02-10 12:00:00,76.79,76.8,76.73,76.76,49808.0,67.9788,67.9876,67.9257,67.9522,49808.0
2020-02-10 12:10:00,76.76,76.78,76.74,76.77,28854.0,67.9522,67.9699,67.9345,67.9611,28854.0
2020-02-10 12:20:00,76.76,76.81,76.73,76.8,35678.0,67.9522,67.9965,67.9257,67.9876,35678.0
2020-02-10 12:30:00,76.81,76.82,76.77,76.81,39192.0,67.9965,68.0053,67.9611,67.9965,39192.0
2020-02-10 12:40:00,76.81,76.81,76.78,76.78,37203.0,67.9965,67.9965,67.9699,67.9699,37203.0
2020-02-10 12:50:00,76.78,76.81,76.73,76.81,36551.0,67.9699,67.9965,67.9257,67.9965,36551.0
2020-02-10 13:00:00,76.81,76.82,76.74,76.78,44161.0,67.9965,68.0053,67.9345,67.9699,44161.0
2020-02-10 13:10:00,76.78,76.83,76.76,76.79,61157.0,67.9699,68.0142,67.9522,67.9788,61157.0
2020-02-10 13:20:00,76.79,76.83,76.79,76.8,55323.0,67.9788,68.0142,67.9788,67.9876,55323.0
2020-02-10 13:30:00,76.8,76.84,76.79,76.82,32617.0,67.9876,68.023,67.9788,68.0053,32617.0
2020-02-10 13:40:00,76.82,76.87,76.82,76.87,34603.0,68.0053,68.0496,68.0053,68.0496,34603.0
2020-02-10 13:50:00,76.87,76.9,76.84,76.89,37787.0,68.0496,68.0761,68.023,68.0673,37787.0
2020-02-10 14:00:00,76.89,76.93,76.88,76.93,82304.0,68.0673,68.1027,68.0584,68.1027,82304.0
2020-02-10 14:10:00,76.92,77.09,76.92,76.99,255858.0,68.0939,68.2443,68.0939,68.1558,255858.0
2020-02-10 14:20:00,76.98,77.04,76.94,77.04,39333.0,68.147,68.2001,68.1116,68.2001,39333.0
2020-02-10 14:30:00,77.03,77.1,77.01,77.08,73664.0,68.1912,68.2532,68.1735,68.2355,73664.0
2020-02-10 14:40:00,77.09,77.17,77.07,77.16,63844.0,68.2443,68.3152,68.2266,68.3063,63844.0
2020-02-10 14:50:00,77.16,77.22,77.14,77.14,51581.0,68.3063,68.3594,68.2886,68.2886,51581.0
2020-02-10 15:00:00,77.15,77.19,76.98,77.03,110507.0,68.2975,68.3329,68.147,68.1912,110507.0
2020-02-10 15:10:00,77.03,77.09,76.98,76.99,78693.0,68.1912,68.2443,68.147,68.1558,78693.0
2020-02-10 15:20:00,76.99,77.17,76.99,77.17,75912.0,68.1558,68.3152,68.1558,68.3152,75912.0
2020-02-10 15:30:00,77.17,77.39,77.14,77.29,237747.0,68.3152,68.5099,68.2886,68.4214,237747.0
2020-02-10 15:40:00,77.28,77.41,77.26,77.39,161987.0,68.4125,68.5276,68.3948,68.5099,161987.0
2020-02-10 15:50:00,77.38,77.4,77.29,77.38,420717.0,68.5011,68.5188,68.4214,68.5011,420717.0
2020-02-11 09:30:00,77.24,77.29,76.75,76.75,238391.0,68.3771,68.4214,67.9434,67.9434,238391.0
2020-02-11 09:40:00,76.75,77.07,76.67,76.97,67758.0,67.9434,68.2266,67.8725,68.1381,67758.0
2020-02-11 09:50:00,76.97,77.04,76.91,76.95,104590.0,68.1381,68.2001,68.085,68.1204,104590.0
2020-02-11 10:00:00,76.97,76.98,76.73,76.73,73816.0,68.1381,68.147,67.9257,67.9257,73816.0
2020-02-11 10:10:00,76.73,76.73,76.52,76.52,85587.0,67.9257,67.9257,67.7398,67.7398,85587.0
2020-02-11 10:20:00,76.53,76.64,76.5,76.56,72457.0,67.7486,67.846,67.722,67.7752,72457.0
2020-02-11 10:30:00,76.56,76.64,76.49,76.53,58333.0,67.7752,67.846,67.7132,67.7486,58333.0
2020-02-11 10:40:00,76.54,76.57,76.31,76.32,134535.0,67.7575,67.784,67.5538,67.5627,134535.0
2020-02-11 10:50:00,76.32,76.32,76.2,76.29,51924.0,67.5627,67.5627,67.4565,67.5361,51924.0
2020-02-11 11:00:00,76.29,76.36,76.23,76.27,67189.0,67.5361,67.5981,67.483,67.5184,67189.0
2020-02-11 11:10:00,76.27,76.32,76.24,76.32,77252.0,67.5184,67.5627,67.4919,67.5627,77252.0
2020-02-11 11:20:00,76.31,76.41,76.28,76.34,40407.0,67.5538,67.6424,67.5273,67.5804,40407.0
2020-02-11 11:30:00,76.34,76.42,76.3,76.38,56340.0,67.5804,67.6512,67.545,67.6158,56340.0
2020-02-11 11:40:00,76.39,76.48,76.36,76.39,43129.0,67.6247,67.7043,67.5981,67.6247,43129.0
2020-02-11 11:50:00,76.39,76.42,76.31,76.36,28420.0,67.6247,67.6512,67.5538,67.5981,28420.0
2020-02-11 12:00:00,76.35,76.36,76.23,76.27,51753.0,67.5893,67.5981,67.483,67.5184,51753.0
2020-02-11 12:10:00,76.26,76.36,76.25,76.29,37812.0,67.5096,67.5981,67.5007,67.5361,37812.0
2020-02-11 12:20:00,76.29,76.34,76.2,76.25,31348.0,67.5361,67.5804,67.4565,67.5007,31348.0
2020-02-11 12:30:00,76.25,76.33,76.23,76.26,25944.0,67.5007,67.5716,67.483,67.5096,25944.0
2020-02-11 12:40:00,76.26,76.29,76.17,76.21,74158.0,67.5096,67.5361,67.4299,67.4653,74158.0
2020-02-11 12:50:00,76.22,76.31,76.21,76.28,47238.0,67.4742,67.5538,67.4653,67.5273,47238.0
2020-02-11 13:00:00,76.28,76.31,76.21,76.21,56546.0,67.5273,67.5538,67.4653,67.4653,56546.0
2020-02-11 13:10:00,76.2,76.27,76.19,76.24,18903.0,67.4565,67.5184,67.4476,67.4919,18903.0
2020-02-11 13:20:00,76.24,76.25,76.2,76.22,28935.0,67.4919,67.5007,67.4565,67.4742,28935.0
2020-02-11 13:30:00,76.22,76.23,76.17,76.21,32719.0,67.4742,67.483,67.4299,67.4653,32719.0
2020-02-11 13:40:00,76.21,76.29,76.2,76.24,33916.0,67.4653,67.5361,67.4565,67.4919,33916.0
2020-02-11 13:50:00,76.23,76.36,76.23,76.36,43512.0,67.483,67.5981,67.483,67.5981,43512.0
2020-02-11 14:00:00,76.37,76.4,76.32,76.38,70674.0,67.607,67.6335,67.5627,67.6158,70674.0
2020-02-11 14:10:00,76.38,76.44,76.37,76.4,65480.0,67.6158,67.6689,67.607,67.6335,65480.0
2020-02-11 14:20:00,76.39,76.44,76.35,76.38,56738.0,67.6247,67.6689,67.5893,67.6158,56738.0
2020-02-11 14:30:00,76.38,76.48,76.38,76.48,57055.0,67.6158,67.7043,67.6158,67.7043,57055.0
2020-02-11 14:40:00,76.48,76.49,76.38,76.42,39155.0,67.7043,67.7132,67.6158,67.6512,39155.0
2020-02-11 14:50:00,76.42,76.43,76.34,76.34,35102.0,67.6512,67.6601,67.5804,67.5804,35102.0
2020-02-11 15:00:00,76.34,76.36,76.3,76.32,40908.0,67.5804,67.5981,67.545,67.5627,40908.0
2020-02-11 15:10:00,76.32,76.41,76.32,76.39,46428.0,67.5627,67.6424,67.5627,67.6247,46428.0
2020-02-11 15:20:00,76.39,76.41,76.35,76.39,56479.0,67.6247,67.6424,67.5893,67.6247,56479.0
2020-02-11 15:30:00,76.4,76.51,76.32,76.36,98205.0,67.6335,67.7309,67.5627,67.5981,98205.0
2020-02-11 15:40:00,76.36,76.41,76.31,76.31,120708.0,67.5981,67.6424,67.5538,67.5538,120708.0
2020-02-11 15:50:00,76.31,76.32,76.1,76.12,475510.0,67.5538,67.5627,67.3679,67.3856,475510.0
2020-02-12 09:30:00,76.21,76.32,76.0,76.22,100254.0,67.4653,67.5627,67.2794,67.4742,100254.0
2020-02-12 09:40:00,76.23,76.23,75.94,75.95,88239.0,67.483,67.483,67.2263,67.2352,88239.0
2020-02-12 09:50:00,75.95,75.99,75.79,75.94,87391.0,67.2352,67.2706,67.0935,67.2263,87391.0
2020-02-12 10:00:00,75.93,75.94,75.72,75.84,58608.0,67.2175,67.2263,67.0315,67.1378,58608.0
2020-02-12 10:10:00,75.84,75.92,75.8,75.85,63501.0,67.1378,67.2086,67.1024,67.1466,63501.0
2020-02-12 10:20:00,75.84,75.93,75.8,75.83,52801.0,67.1378,67.2175,67.1024,67.1289,52801.0
2020-02-12 10:30:00,75.83,75.9,75.81,75.83,49769.0,67.1289,67.1909,67.1112,67.1289,49769.0
2020-02-12 10:40:00,75.83,75.86,75.74,75.84,82548.0,67.1289,67.1555,67.0493,67.1378,82548.0
2020-02-12 10:50:00,75.85,75.86,75.74,75.83,71531.0,67.1466,67.1555,67.0493,67.1289,71531.0
2020-02-12 11:00:00,75.82,75.97,75.8,75.89,74187.0,67.1201,67.2529,67.1024,67.182,74187.0
2020-02-12 11:10:00,75.89,75.95,75.86,75.91,60978.0,67.182,67.2352,67.1555,67.1997,60978.0
2020-02-12 11:20:00,75.92,75.99,75.9,75.94,93884.0,67.2086,67.2706,67.1909,67.2263,93884.0
2020-02-12 11:30:00,75.94,75.98,75.9,75.92,84272.0,67.2263,67.2617,67.1909,67.2086,84272.0
2020-02-12 11:40:00,75.92,75.95,75.86,75.86,74385.0,67.2086,67.2352,67.1555,67.1555,74385.0
2020-02-12 11:50:00,75.86,75.9,75.83,75.84,42324.0,67.1555,67.1909,67.1289,67.1378,42324.0
2020-02-12 12:00:00,75.84,75.85,75.8,75.81,24153.0,67.1378,67.1466,67.1024,67.1112,24153.0
2020-02-12 12:10:00,75.82,75.85,75.73,75.77,76042.0,67.1201,67.1466,67.0404,67.0758,76042.0
2020-02-12 12:20:00,75.77,75.85,75.76,75.8,36747.0,67.0758,67.1466,67.067,67.1024,36747.0
2020-02-12 12:30:00,75.8,75.9,75.76,75.9,105284.0,67.1024,67.1909,67.067,67.1909,105284.0
2020-02-12 12:40:00,75.88,75.9,75.85,75.87,26177.0,67.1732,67.1909,67.1466,67.1643,26177.0
2020-02-12 12:50:00,75.86,75.87,75.79,75.79,20292.0,67.1555,67.1643,67.0935,67.0935,20292.0
2020-02-12 13:00:00,75.8,75.82,75.54,75.54,49273.0,67.1024,67.1201,66.8722,66.8722,49273.0
2020-02-12 13:10:00,75.54,75.57,75.49,75.52,44050.0,66.8722,66.8988,66.8279,66.8545,44050.0
2020-02-12 13:20:00,75.53,75.63,75.51,75.61,41435.0,66.8633,66.9519,66.8456,66.9342,41435.0
2020-02-12 13:30:00,75.61,75.7,75.61,75.65,29483.0,66.9342,67.0138,66.9342,66.9696,29483.0
2020-02-12 13:40:00,75.65,75.67,75.57,75.59,18378.0,66.9696,66.9873,66.8988,66.9165,18378.0
2020-02-12 13:50:00,75.59,75.62,75.58,75.58,24103.0,66.9165,66.943,66.9076,66.9076,24103.0
2020-02-12 14:00:00,75.58,75.68,75.58,75.67,19548.0,66.9076,66.9961,66.9076,66.9873,19548.0
2020-02-12 14:10:00,75.67,75.74,75.63,75.71,22214.0,66.9873,67.0493,66.9519,67.0227,22214.0
2020-02-12 14:20:00,75.72,75.73,75.68,75.7,19139.0,67.0315,67.0404,66.9961,67.0138,19139.0
2020-02-12 14:30:00,75.69,75.71,75.65,75.66,46909.0,67.005,67.0227,66.9696,66.9784,46909.0
2020-02-12 14:40:00,75.66,75.8,75.64,75.78,138644.0,66.9784,67.1024,66.9607,67.0847,138644.0
2020-02-12 14:50:00,75.79,75.97,75.78,75.92,60843.0,67.0935,67.2529,67.0847,67.2086,60843.0
2020-02-12 15:00:00,75.92,75.92,75.75,75.76,85501.0,67.2086,67.2086,67.0581,67.067,85501.0
2020-02-12 15:10:00,75.76,75.76,75.72,75.73,39162.0,67.067,67.067,67.0315,67.0404,39162.0
2020-02-12 15:20:00,75.74,75.76,75.7,75.73,52379.0,67.0493,67.067,67.0138,67.0404,52379.0
2020-02-12 15:30:00,75.73,75.84,75.7,75.81,93899.0,67.0404,67.1378,67.0138,67.1112,93899.0
2020-02-12 15:40:00,75.81,75.9,75.81,75.84,124409.0,67.1112,67.1909,67.1112,67.1378,124409.0
2020-02-12 15:50:00,75.84,75.96,75.82,75.95,328578.0,67.1378,67.244,67.1201,67.2352,328578.0
2020-02-13 09:30:00,75.72,75.95,75.62,75.84,97681.0,67.0315,67.2352,66.943,67.1378,97681.0
2020-02-13 09:40:00,75.84,75.89,75.76,75.81,29528.0,67.1378,67.182,67.067,67.1112,29528.0
2020-02-13 09:50:00,75.81,75.85,75.77,75.79,33563.0,67.1112,67.1466,67.0758,67.0935,33563.0
2020-02-13 10:00:00,75.79,75.89,75.74,75.83,38763.0,67.0935,67.182,67.0493,67.1289,38763.0
2020-02-13 10:10:00,75.84,76.0,75.82,75.97,43251.0,67.1378,67.2794,67.1201,67.2529,43251.0
2020-02-13 10:20:00,75.96,75.96,75.87,75.89,25780.0,67.244,67.244,67.1643,67.182,25780.0
2020-02-13 10:30:00,75.89,75.97,75.88,75.91,31508.0,67.182,67.2529,67.1732,67.1997,31508.0
2020-02-13 10:40:00,75.9,76.04,75.89,76.03,49890.0,67.1909,67.3148,67.182,67.306,49890.0
2020-02-13 10:50:00,76.03,76.1,76.02,76.02,27360.0,67.306,67.3679,67.2971,67.2971,27360.0
2020-02-13 11:00:00,76.02,76.03,75.96,75.98,27707.0,67.2971,67.306,67.244,67.2617,27707.0
2020-02-13 11:10:00,75.97,76.01,75.93,75.98,20972.0,67.2529,67.2883,67.2175,67.2617,20972.0
2020-02-13 11:20:00,75.98,76.03,75.95,76.03,21938.0,67.2617,67.306,67.2352,67.306,21938.0
2020-02-13 11:30:00,76.03,76.04,75.96,76.04,33251.0,67.306,67.3148,67.244,67.3148,33251.0
2020-02-13 11:40:00,76.04,76.1,76.03,76.1,20010.0,67.3148,67.3679,67.306,67.3679,20010.0
2020-02-13 11:50:00,76.1,76.15,76.09,76.11,32333.0,67.3679,67.4122,67.3591,67.3768,32333.0
2020-02-13 12:00:00,76.11,76.23,76.1,76.23,26971.0,67.3768,67.483,67.3679,67.483,26971.0
2020-02-13 12:10:00,76.24,76.31,76.22,76.28,31160.0,67.4919,67.5538,67.4742,67.5273,31160.0
2020-02-13 12:20:00,76.29,76.35,76.26,76.35,27844.0,67.5361,67.5893,67.5096,67.5893,27844.0
2020-02-13 12:30:00,76.35,76.49,76.35,76.47,45359.0,67.5893,67.7132,67.5893,67.6955,45359.0
2020-02-13 12:40:00,76.46,76.57,76.46,76.55,29067.0,67.6866,67.784,67.6866,67.7663,29067.0
2020-02-13 12:50:00,76.55,76.56,76.47,76.48,29776.0,67.7663,67.7752,67.6955,67.7043,29776.0
2020-02-13 13:00:00,76.49,76.56,76.46,76.5,38240.0,67.7132,67.7752,67.6866,67.722,38240.0
2020-02-13 13:10:00,76.49,76.5,76.4,76.44,38511.0,67.7132,67.722,67.6335,67.6689,38511.0
2020-02-13 13:20:00,76.44,76.51,76.43,76.5,21613.0,67.6689,67.7309,67.6601,67.722,21613.0
2020-02-13 13:30:00,76.5,76.57,76.49,76.57,25298.0,67.722,67.784,67.7132,67.784,25298.0
2020-02-13 13:40:00,76.57,76.61,76.52,76.57,52050.0,67.784,67.8194,67.7398,67.784,52050.0
2020-02-13 13:50:00,76.56,76.56,76.47,76.48,26465.0,67.7752,67.7752,67.6955,67.7043,26465.0
2020-02-13 14:00:00,76.47,76.52,76.41,76.42,34131.0,67.6955,67.7398,67.6424,67.6512,34131.0
2020-02-13 14:10:00,76.42,76.49,76.42,76.47,15996.0,67.6512,67.7132,67.6512,67.6955,15996.0
2020-02-13 14:20:00,76.47,76.5,76.42,76.42,16898.0,67.6955,67.722,67.6512,67.6512,16898.0
2020-02-13 14:30:00,76.42,76.44,76.39,76.42,18481.0,67.6512,67.6689,67.6247,67.6512,18481.0
2020-02-13 14:40:00,76.42,76.46,76.41,76.42,36858.0,67.6512,67.6866,67.6424,67.6512,36858.0
2020-02-13 14:50:00,76.43,76.46,76.41,76.43,23604.0,67.6601,67.6866,67.6424,67.6601,23604.0
2020-02-13 15:00:00,76.43,76.44,76.31,76.4,30424.0,67.6601,67.6689,67.5538,67.6335,30424.0
2020-02-13 15:10:00,76.4,76.4,76.28,76.31,27552.0,67.6335,67.6335,67.5273,67.5538,27552.0
2020-02-13 15:20:00,76.31,76.37,76.3,76.37,63141.0,67.5538,67.607,67.545,67.607,63141.0
2020-02-13 15:30:00,76.37,76.43,76.34,76.4,152400.0,67.607,67.6601,67.5804,67.6335,152400.0
2020-02-13 15:40:00,76.4,76.47,76.35,76.45,130444.0,67.6335,67.6955,67.5893,67.6778,130444.0
2020-02-13 15:50:00,76.45,76.47,76.27,76.39,422052.0,67.6778,67.6955,67.5184,67.6247,422052.0
2020-02-14 09:30:00,76.36,76.45,76.15,76.33,102588.0,67.5981,67.6778,67.4122,67.5716,102588.0
2020-02-14 09:40:00,76.33,76.53,76.33,76.39,35453.0,67.5716,67.7486,67.5716,67.6247,35453.0
2020-02-14 09:50:00,76.39,76.46,76.28,76.3,30640.0,67.6247,67.6866,67.5273,67.545,30640.0
2020-02-14 10:00:00,76.3,76.36,76.26,76.3,46535.0,67.545,67.5981,67.5096,67.545,46535.0
2020-02-14 10:10:00,76.3,76.45,76.29,76.43,52768.0,67.545,67.6778,67.5361,67.6601,52768.0
2020-02-14 10:20:00,76.43,76.44,76.33,76.4,25463.0,67.6601,67.6689,67.5716,67.6335,25463.0
2020-02-14 10:30:00,76.4,76.41,76.33,76.34,34026.0,67.6335,67.6424,67.5716,67.5804,34026.0
2020-02-14 10:40:00,76.34,76.4,76.33,76.38,23267.0,67.5804,67.6335,67.5716,67.6158,23267.0
2020-02-14 10:50:00,76.38,76.4,76.18,76.18,40483.0,67.6158,67.6335,67.4388,67.4388,40483.0
2020-02-14 11:00:00,76.18,76.31,76.18,76.3,27641.0,67.4388,67.5538,67.4388,67.545,27641.0
2020-02-14 11:10:00,76.31,76.37,76.26,76.26,54844.0,67.5538,67.607,67.5096,67.5096,54844.0
2020-02-14 11:20:00,76.26,76.26,76.18,76.23,45314.0,67.5096,67.5096,67.4388,67.483,45314.0
2020-02-14 11:30:00,76.22,76.26,76.21,76.23,45146.0,67.4742,67.5096,67.4653,67.483,45146.0
2020-02-14 11:40:00,76.22,76.22,76.11,76.16,16529.0,67.4742,67.4742,67.3768,67.4211,16529.0
2020-02-14 11:50:00,76.15,76.22,76.15,76.2,30384.0,67.4122,67.4742,67.4122,67.4565,30384.0
2020-02-14 12:00:00,76.2,76.26,76.19,76.2,114471.0,67.4565,67.5096,67.4476,67.4565,114471.0
2020-02-14 12:10:00,76.2,76.27,76.19,76.26,71075.0,67.4565,67.5184,67.4476,67.5096,71075.0
2020-02-14 12:20:00,76.25,76.32,76.24,76.28,42407.0,67.5007,67.5627,67.4919,67.5273,42407.0
2020-02-14 12:30:00,76.28,76.39,76.28,76.39,15875.0,67.5273,67.6247,67.5273,67.6247,15875.0
2020-02-14 12:40:00,76.39,76.44,76.37,76.37,46163.0,67.6247,67.6689,67.607,67.607,46163.0
2020-02-14 12:50:00,76.37,76.39,76.33,76.38,22118.0,67.607,67.6247,67.5716,67.6158,22118.0
2020-02-14 13:00:00,76.38,76.4,76.3,76.3,39517.0,67.6158,67.6335,67.545,67.545,39517.0
2020-02-14 13:10:00,76.31,76.38,76.27,76.38,26153.0,67.5538,67.6158,67.5184,67.6158,26153.0
2020-02-14 13:20:00,76.38,76.5,76.38,76.5,48378.0,67.6158,67.722,67.6158,67.722,48378.0
2020-02-14 13:30:00,76.5,76.54,76.47,76.51,37465.0,67.722,67.7575,67.6955,67.7309,37465.0
2020-02-14 13:40:00,76.51,76.53,76.41,76.42,25590.0,67.7309,67.7486,67.6424,67.6512,25590.0
2020-02-14 13:50:00,76.42,76.44,76.41,76.43,28504.0,67.6512,67.6689,67.6424,67.6601,28504.0
2020-02-14 14:00:00,76.43,76.51,76.42,76.49,33062.0,67.6601,67.7309,67.6512,67.7132,33062.0
2020-02-14 14:10:00,76.49,76.51,76.38,76.47,30981.0,67.7132,67.7309,67.6158,67.6955,30981.0
2020-02-14 14:20:00,76.47,76.56,76.46,76.54,20662.0,67.6955,67.7752,67.6866,67.7575,20662.0
2020-02-14 14:30:00,76.53,76.55,76.48,76.51,29551.0,67.7486,67.7663,67.7043,67.7309,29551.0
2020-02-14 14:40:00,76.51,76.53,76.47,76.48,42357.0,67.7309,67.7486,67.6955,67.7043,42357.0
2020-02-14 14:50:00,76.48,76.49,76.42,76.43,19399.0,67.7043,67.7132,67.6512,67.6601,19399.0
2020-02-14 15:00:00,76.42,76.44,76.38,76.41,32884.0,67.6512,67.6689,67.6158,67.6424,32884.0
2020-02-14 15:10:00,76.41,76.42,76.26,76.34,43427.0,67.6424,67.6512,67.5096,67.5804,43427.0
2020-02-14 15:20:00,76.34,76.43,76.34,76.4,33587.0,67.5804,67.6601,67.5804,67.6335,33587.0
2020-02-14 15:30:00,76.39,76.51,76.38,76.47,62406.0,67.6247,67.7309,67.6158,67.6955,62406.0
2020-02-14 15:40:00,76.47,76.58,76.46,76.58,59869.0,67.6955,67.7929,67.6866,67.7929,59869.0
2020-02-14 15:50:00,76.58,76.7,76.56,76.69,279163.0,67.7929,67.8991,67.7752,67.8902,279163.0
2020-02-18 09:30:00,76.61,76.66,76.24,76.58,158215.0,67.8194,67.8637,67.4919,67.7929,158215.0
2020-02-18 09:40:00,76.58,76.68,76.56,76.66,60627.0,67.7929,67.8814,67.7752,67.8637,60627.0
2020-02-18 09:50:00,76.67,76.68,76.62,76.66,44387.0,67.8725,67.8814,67.8283,67.8637,44387.0
2020-02-18 10:00:00,76.68,76.69,76.62,76.65,36488.0,67.8814,67.8902,67.8283,67.8548,36488.0
2020-02-18 10:10:00,76.64,76.66,76.49,76.5,34034.0,67.846,67.8637,67.7132,67.722,34034.0
2020-02-18 10:20:00,76.5,76.61,76.41,76.42,73692.0,67.722,67.8194,67.6424,67.6512,73692.0
2020-02-18 10:30:00,76.42,76.48,76.33,76.34,59419.0,67.6512,67.7043,67.5716,67.5804,59419.0
2020-02-18 10:40:00,76.33,76.33,76.17,76.17,38914.0,67.5716,67.5716,67.4299,67.4299,38914.0
2020-02-18 10:50:00,76.17,76.19,76.08,76.15,37693.0,67.4299,67.4476,67.3502,67.4122,37693.0
2020-02-18 11:00:00,76.15,76.32,76.14,76.31,57219.0,67.4122,67.5627,67.4034,67.5538,57219.0
2020-02-18 11:10:00,76.3,76.32,76.2,76.2,33503.0,67.545,67.5627,67.4565,67.4565,33503.0
2020-02-18 11:20:00,76.21,76.25,76.13,76.16,29361.0,67.4653,67.5007,67.3945,67.4211,29361.0
2020-02-18 11:30:00,76.17,76.2,76.13,76.16,27201.0,67.4299,67.4565,67.3945,67.4211,27201.0
2020-02-18 11:40:00,76.16,76.18,76.08,76.11,25726.0,67.4211,67.4388,67.3502,67.3768,25726.0
2020-02-18 11:50:00,76.12,76.16,76.09,76.1,38007.0,67.3856,67.4211,67.3591,67.3679,38007.0
2020-02-18 12:00:00,76.11,76.17,76.11,76.14,21837.0,67.3768,67.4299,67.3768,67.4034,21837.0
2020-02-18 12:10:00,76.15,76.22,76.14,76.22,24615.0,67.4122,67.4742,67.4034,67.4742,24615.0
2020-02-18 12:20:00,76.2,76.22,76.16,76.19,24050.0,67.4565,67.4742,67.4211,67.4476,24050.0
2020-02-18 12:30:00,76.19,76.23,76.16,76.17,38165.0,67.4476,67.483,67.4211,67.4299,38165.0
2020-02-18 12:40:00,76.17,76.18,76.06,76.08,15967.0,67.4299,67.4388,67.3325,67.3502,15967.0
2020-02-18 12:50:00,76.08,76.15,76.06,76.13,18575.0,67.3502,67.4122,67.3325,67.3945,18575.0
2020-02-18 13:00:00,76.12,76.14,76.08,76.11,14449.0,67.3856,67.4034,67.3502,67.3768,14449.0
2020-02-18 13:10:00,76.1,76.12,76.05,76.07,9130.0,67.3679,67.3856,67.3237,67.3414,9130.0
2020-02-18 13:20:00,76.07,76.08,76.05,76.08,23037.0,67.3414,67.3502,67.3237,67.3502,23037.0
2020-02-18 13:30:00,76.08,76.17,76.07,76.12,29064.0,67.3502,67.4299,67.3414,67.3856,29064.0
2020-02-18 13:40:00,76.12,76.18,76.12,76.14,28541.0,67.3856,67.4388,67.3856,67.4034,28541.0
2020-02-18 13:50:00,76.14,76.14,76.1,76.13,39019.0,67.4034,67.4034,67.3679,67.3945,39019.0
2020-02-18 14:00:00,76.12,76.15,76.05,76.12,128809.0,67.3856,67.4122,67.3237,67.3856,128809.0
2020-02-18 14:10:00,76.12,76.18,76.11,76.15,27835.0,67.3856,67.4388,67.3768,67.4122,27835.0
2020-02-18 14:20:00,76.14,76.27,76.11,76.26,20906.0,67.4034,67.5184,67.3768,67.5096,20906.0
2020-02-18 14:30:00,76.25,76.26,76.16,76.19,16677.0,67.5007,67.5096,67.4211,67.4476,16677.0
2020-02-18 14:40:00,76.19,76.22,76.18,76.18,14686.0,67.4476,67.4742,67.4388,67.4388,14686.0
2020-02-18 14:50:00,76.18,76.19,76.11,76.19,18453.0,67.4388,67.4476,67.3768,67.4476,18453.0
2020-02-18 15:00:00,76.18,76.19,76.11,76.12,18018.0,67.4388,67.4476,67.3768,67.3856,18018.0
2020-02-18 15:10:00,76.12,76.18,76.12,76.13,15115.0,67.3856,67.4388,67.3856,67.3945,15115.0
2020-02-18 15:20:00,76.14,76.15,76.09,76.14,24995.0,67.4034,67.4122,67.3591,67.4034,24995.0
2020-02-18 15:30:00,76.14,76.22,76.12,76.2,68839.0,67.4034,67.4742,67.3856,67.4565,68839.0
2020-02-18 15:40:00,76.2,76.23,76.15,76.17,87463.0,67.4565,67.483,67.4122,67.4299,87463.0
2020-02-18 15:50:00,76.17,76.27,76.07,76.08,407048.0,67.4299,67.5184,67.3414,67.3502,407048.0
2020-02-19 09:30:00,76.0,76.27,75.81,75.94,88032.0,67.2794,67.5184,67.1112,67.2263,88032.0
2020-02-19 09:40:00,75.98,76.11,75.91,75.96,33450.0,67.2617,67.3768,67.1997,67.244,33450.0
2020-02-19 09:50:00,75.96,75.99,75.88,75.95,34100.0,67.244,67.2706,67.1732,67.2352,34100.0
2020-02-19 10:00:00,75.95,75.96,75.71,75.79,47048.0,67.2352,67.244,67.0227,67.0935,47048.0
2020-02-19 10:10:00,75.79,75.86,75.77,75.83,22752.0,67.0935,67.1555,67.0758,67.1289,22752.0
2020-02-19 10:20:00,75.83,75.88,75.75,75.75,32013.0,67.1289,67.1732,67.0581,67.0581,32013.0
2020-02-19 10:30:00,75.75,75.84,75.7,75.81,18710.0,67.0581,67.1378,67.0138,67.1112,18710.0
2020-02-19 10:40:00,75.82,75.86,75.69,75.71,33274.0,67.1201,67.1555,67.005,67.0227,33274.0
2020-02-19 10:50:00,75.72,75.81,75.71,75.77,25556.0,67.0315,67.1112,67.0227,67.0758,25556.0
2020-02-19 11:00:00,75.77,75.78,75.68,75.72,35593.0,67.0758,67.0847,66.9961,67.0315,35593.0
2020-02-19 11:10:00,75.72,75.8,75.7,75.78,40223.0,67.0315,67.1024,67.0138,67.0847,40223.0
2020-02-19 11:20:00,75.77,75.85,75.76,75.78,34708.0,67.0758,67.1466,67.067,67.0847,34708.0
2020-02-19 11:30:00,75.78,75.8,75.74,75.76,25874.0,67.0847,67.1024,67.0493,67.067,25874.0
2020-02-19 11:40:00,75.75,75.75,75.68,75.68,20063.0,67.0581,67.0581,66.9961,66.9961,20063.0
2020-02-19 11:50:00,75.68,75.69,75.5,75.54,24730.0,66.9961,67.005,66.8368,66.8722,24730.0
2020-02-19 12:00:00,75.53,75.67,75.53,75.66,64170.0,66.8633,66.9873,66.8633,66.9784,64170.0
2020-02-19 12:10:00,75.68,75.71,75.64,75.66,20742.0,66.9961,67.0227,66.9607,66.9784,20742.0
2020-02-19 12:20:00,75.65,75.72,75.64,75.69,17416.0,66.9696,67.0315,66.9607,67.005,17416.0
2020-02-19 12:30:00,75.69,75.69,75.65,75.66,13557.0,67.005,67.005,66.9696,66.9784,13557.0
2020-02-19 12:40:00,75.66,75.67,75.61,75.65,61576.0,66.9784,66.9873,66.9342,66.9696,61576.0
2020-02-19 12:50:00,75.65,75.66,75.59,75.63,75418.0,66.9696,66.9784,66.9165,66.9519,75418.0
2020-02-19 13:00:00,75.63,75.72,75.62,75.72,33864.0,66.9519,67.0315,66.943,67.0315,33864.0
2020-02-19 13:10:00,75.72,75.73,75.69,75.7,13892.0,67.0315,67.0404,67.005,67.0138,13892.0
2020-02-19 13:20:00,75.7,75.71,75.67,75.71,19307.0,67.0138,67.0227,66.9873,67.0227,19307.0
2020-02-19 13:30:00,75.71,75.74,75.66,75.67,25525.0,67.0227,67.0493,66.9784,66.9873,25525.0
2020-02-19 13:40:00,75.66,75.67,75.59,75.6,20334.0,66.9784,66.9873,66.9165,66.9253,20334.0
2020-02-19 13:50:00,75.6,75.68,75.59,75.68,28254.0,66.9253,66.9961,66.9165,66.9961,28254.0
2020-02-19 14:00:00,75.67,75.74,75.66,75.73,24666.0,66.9873,67.0493,66.9784,67.0404,24666.0
2020-02-19 14:10:00,75.73,75.74,75.69,75.73,24503.0,67.0404,67.0493,67.005,67.0404,24503.0
2020-02-19 14:20:00,75.73,75.73,75.69,75.71,21171.0,67.0404,67.0404,67.005,67.0227,21171.0
2020-02-19 14:30:00,75.71,75.73,75.68,75.69,27019.0,67.0227,67.0404,66.9961,67.005,27019.0
2020-02-19 14:40:00,75.7,75.73,75.59,75.62,144848.0,67.0138,67.0404,66.9165,66.943,144848.0
2020-02-19 14:50:00,75.62,75.68,75.61,75.64,67413.0,66.943,66.9961,66.9342,66.9607,67413.0
2020-02-19 15:00:00,75.64,75.67,75.63,75.66,25537.0,66.9607,66.9873,66.9519,66.9784,25537.0
2020-02-19 15:10:00,75.66,75.7,75.63,75.68,25085.0,66.9784,67.0138,66.9519,66.9961,25085.0
2020-02-19 15:20:00,75.68,75.74,75.67,75.74,47492.0,66.9961,67.0493,66.9873,67.0493,47492.0
2020-02-19 15:30:00,75.73,75.82,75.66,75.67,48375.0,67.0404,67.1201,66.9784,66.9873,48375.0
2020-02-19 15:40:00,75.66,75.67,75.61,75.66,71003.0,66.9784,66.9873,66.9342,66.9784,71003.0
2020-02-19 15:50:00,75.66,75.7,75.53,75.55,304351.0,66.9784,67.0138,66.8633,66.8811,304351.0
2020-02-20 09:30:00,75.46,75.65,75.36,75.58,81643.0,66.8014,66.9696,66.7129,66.9076,81643.0
2020-02-20 09:40:00,75.56,75.65,75.22,75.29,60606.0,66.8899,66.9696,66.5889,66.6509,60606.0
2020-02-20 09:50:00,75.29,75.34,75.21,75.22,49366.0,66.6509,66.6952,66.5801,66.5889,49366.0
2020-02-20 10:00:00,75.22,75.24,75.06,75.06,49830.0,66.5889,66.6066,66.4473,66.4473,49830.0
2020-02-20 10:10:00,75.07,75.17,74.99,75.03,45353.0,66.4561,66.5447,66.3853,66.4207,45353.0
2020-02-20 10:20:00,75.04,75.04,74.91,74.97,37234.0,66.4296,66.4296,66.3145,66.3676,37234.0
2020-02-20 10:30:00,74.97,74.97,74.81,74.81,70644.0,66.3676,66.3676,66.226,66.226,70644.0
2020-02-20 10:40:00,74.82,74.88,74.78,74.79,106612.0,66.2348,66.2879,66.1994,66.2083,106612.0
2020-02-20 10:50:00,74.78,74.88,74.75,74.84,48338.0,66.1994,66.2879,66.1728,66.2525,48338.0
2020-02-20 11:00:00,74.84,74.9,74.73,74.73,69672.0,66.2525,66.3056,66.1551,66.1551,69672.0
2020-02-20 11:10:00,74.73,74.77,74.61,74.64,39140.0,66.1551,66.1906,66.0489,66.0755,39140.0
2020-02-20 11:20:00,74.63,74.71,74.54,74.57,58197.0,66.0666,66.1374,65.9869,66.0135,58197.0
2020-02-20 11:30:00,74.57,74.6,74.26,74.5,106474.0,66.0135,66.0401,65.7391,65.9515,106474.0
2020-02-20 11:40:00,74.49,74.69,74.46,74.69,33157.0,65.9427,66.1197,65.9161,66.1197,33157.0
2020-02-20 11:50:00,74.68,74.81,74.65,74.79,49097.0,66.1109,66.226,66.0843,66.2083,49097.0
2020-02-20 12:00:00,74.78,74.79,74.6,74.62,38761.0,66.1994,66.2083,66.0401,66.0578,38761.0
2020-02-20 12:10:00,74.61,74.7,74.59,74.63,29518.0,66.0489,66.1286,66.0312,66.0666,29518.0
2020-02-20 12:20:00,74.63,74.68,74.57,74.67,106516.0,66.0666,66.1109,66.0135,66.102,106516.0
2020-02-20 12:30:00,74.68,74.7,74.6,74.61,30363.0,66.1109,66.1286,66.0401,66.0489,30363.0
2020-02-20 12:40:00,74.61,74.66,74.57,74.6,24040.0,66.0489,66.0932,66.0135,66.0401,24040.0
2020-02-20 12:50:00,74.59,74.64,74.52,74.63,24323.0,66.0312,66.0755,65.9692,66.0666,24323.0
2020-02-20 13:00:00,74.63,74.73,74.59,74.73,25923.0,66.0666,66.1551,66.0312,66.1551,25923.0
2020-02-20 13:10:00,74.74,74.87,74.73,74.79,38312.0,66.164,66.2791,66.1551,66.2083,38312.0
2020-02-20 13:20:00,74.8,74.85,74.7,74.76,30607.0,66.2171,66.2614,66.1286,66.1817,30607.0
2020-02-20 13:30:00,74.77,74.82,74.72,74.74,78784.0,66.1906,66.2348,66.1463,66.164,78784.0
2020-02-20 13:40:00,74.74,74.74,74.67,74.71,29291.0,66.164,66.164,66.102,66.1374,29291.0
2020-02-20 13:50:00,74.69,74.7,74.62,74.64,52509.0,66.1197,66.1286,66.0578,66.0755,52509.0
2020-02-20 14:00:00,74.64,74.75,74.64,74.72,26250.0,66.0755,66.1728,66.0755,66.1463,26250.0
2020-02-20 14:10:00,74.73,74.78,74.67,74.73,38133.0,66.1551,66.1994,66.102,66.1551,38133.0
2020-02-20 14:20:00,74.73,74.76,74.7,74.72,17830.0,66.1551,66.1817,66.1286,66.1463,17830.0
2020-02-20 14:30:00,74.73,74.79,74.71,74.79,33759.0,66.1551,66.2083,66.1374,66.2083,33759.0
2020-02-20 14:40:00,74.78,74.79,74.65,74.72,52682.0,66.1994,66.2083,66.0843,66.1463,52682.0
2020-02-20 14:50:00,74.72,74.74,74.63,74.7,52427.0,66.1463,66.164,66.0666,66.1286,52427.0
2020-02-20 15:00:00,74.69,74.79,74.67,74.79,31601.0,66.1197,66.2083,66.102,66.2083,31601.0
2020-02-20 15:10:00,74.79,74.85,74.72,74.83,46111.0,66.2083,66.2614,66.1463,66.2437,46111.0
2020-02-20 15:20:00,74.83,74.97,74.82,74.95,64307.0,66.2437,66.3676,66.2348,66.3499,64307.0
2020-02-20 15:30:00,74.95,75.12,74.95,75.05,103941.0,66.3499,66.5004,66.3499,66.4384,103941.0
2020-02-20 15:40:00,75.06,75.11,74.97,75.01,85727.0,66.4473,66.4915,66.3676,66.403,85727.0
2020-02-20 15:50:00,75.02,75.22,75.0,75.15,331009.0,66.4119,66.5889,66.3942,66.527,331009.0
2020-02-21 09:30:00,75.19,75.67,75.11,75.56,334642.0,66.5624,66.9873,66.4915,66.8899,334642.0
2020-02-21 09:40:00,75.58,75.88,75.46,75.8,141536.0,66.9076,67.1732,66.8014,67.1024,141536.0
2020-02-21 09:50:00,75.81,75.81,75.56,75.7,64357.0,67.1112,67.1112,66.8899,67.0138,64357.0
2020-02-21 10:00:00,75.69,75.84,75.65,75.81,97774.0,67.005,67.1378,66.9696,67.1112,97774.0
2020-02-21 10:10:00,75.81,75.87,75.76,75.87,44914.0,67.1112,67.1643,67.067,67.1643,44914.0
2020-02-21 10:20:00,75.87,75.99,75.86,75.95,111315.0,67.1643,67.2706,67.1555,67.2352,111315.0
2020-02-21 10:30:00,75.95,75.98,75.88,75.95,83097.0,67.2352,67.2617,67.1732,67.2352,83097.0
2020-02-21 10:40:00,75.95,75.98,75.85,75.91,63783.0,67.2352,67.2617,67.1466,67.1997,63783.0
2020-02-21 10:50:00,75.91,76.0,75.89,75.95,39487.0,67.1997,67.2794,67.182,67.2352,39487.0
2020-02-21 11:00:00,75.96,76.05,75.93,76.0,60839.0,67.244,67.3237,67.2175,67.2794,60839.0
2020-02-21 11:10:00,76.0,76.14,75.92,76.09,56005.0,67.2794,67.4034,67.2086,67.3591,56005.0
2020-02-21 11:20:00,76.08,76.14,76.06,76.06,73044.0,67.3502,67.4034,67.3325,67.3325,73044.0
2020-02-21 11:30:00,76.07,76.13,76.06,76.13,45223.0,67.3414,67.3945,67.3325,67.3945,45223.0
2020-02-21 11:40:00,76.13,76.18,76.08,76.09,36096.0,67.3945,67.4388,67.3502,67.3591,36096.0
2020-02-21 11:50:00,76.09,76.14,76.07,76.07,27425.0,67.3591,67.4034,67.3414,67.3414,27425.0
2020-02-21 12:00:00,76.06,76.08,76.02,76.05,26410.0,67.3325,67.3502,67.2971,67.3237,26410.0
2020-02-21 12:10:00,76.04,76.1,76.04,76.06,65147.0,67.3148,67.3679,67.3148,67.3325,65147.0
2020-02-21 12:20:00,76.06,76.11,76.03,76.09,25476.0,67.3325,67.3768,67.306,67.3591,25476.0
2020-02-21 12:30:00,76.09,76.16,76.08,76.13,20858.0,67.3591,67.4211,67.3502,67.3945,20858.0
2020-02-21 12:40:00,76.14,76.16,76.09,76.1,20263.0,67.4034,67.4211,67.3591,67.3679,20263.0
2020-02-21 12:50:00,76.11,76.13,76.07,76.13,36695.0,67.3768,67.3945,67.3414,67.3945,36695.0
2020-02-21 13:00:00,76.12,76.26,76.11,76.15,41077.0,67.3856,67.5096,67.3768,67.4122,41077.0
2020-02-21 13:10:00,76.15,76.33,76.13,76.28,164862.0,67.4122,67.5716,67.3945,67.5273,164862.0
2020-02-21 13:20:00,76.28,76.32,76.18,76.25,79000.0,67.5273,67.5627,67.4388,67.5007,79000.0
2020-02-21 13:30:00,76.25,76.41,76.23,76.39,75885.0,67.5007,67.6424,67.483,67.6247,75885.0
2020-02-21 13:40:00,76.4,76.5,76.4,76.48,53335.0,67.6335,67.722,67.6335,67.7043,53335.0
2020-02-21 13:50:00,76.48,76.54,76.34,76.34,168832.0,67.7043,67.7575,67.5804,67.5804,168832.0
2020-02-21 14:00:00,76.34,76.35,76.17,76.17,69375.0,67.5804,67.5893,67.4299,67.4299,69375.0
2020-02-21 14:10:00,76.17,76.23,76.08,76.13,47018.0,67.4299,67.483,67.3502,67.3945,47018.0
2020-02-21 14:20:00,76.13,76.18,76.09,76.13,46083.0,67.3945,67.4388,67.3591,67.3945,46083.0
2020-02-21 14:30:00,76.12,76.13,76.05,76.1,47266.0,67.3856,67.3945,67.3237,67.3679,47266.0
2020-02-21 14:40:00,76.1,76.19,76.06,76.16,98486.0,67.3679,67.4476,67.3325,67.4211,98486.0
2020-02-21 14:50:00,76.15,76.21,76.06,76.09,100198.0,67.4122,67.4653,67.3325,67.3591,100198.0
2020-02-21 15:00:00,76.09,76.2,76.07,76.2,83433.0,67.3591,67.4565,67.3414,67.4565,83433.0
2020-02-21 15:10:00,76.19,76.25,76.1,76.14,157226.0,67.4476,67.5007,67.3679,67.4034,157226.0
2020-02-21 15:20:00,76.14,76.21,76.13,76.21,64686.0,67.4034,67.4653,67.3945,67.4653,64686.0
2020-02-21 15:30:00,76.21,76.23,76.1,76.21,277992.0,67.4653,67.483,67.3679,67.4653,277992.0
2020-02-21 15:40:00,76.21,76.35,76.15,76.19,314975.0,67.4653,67.5893,67.4122,67.4476,314975.0
2020-02-21 15:50:00,76.18,76.33,76.15,76.27,340585.0,67.4388,67.5716,67.4122,67.5184,340585.0
2020-02-24 09:30:00,71.71,75.72,71.19,75.67,727317.0,63.4817,67.0315,63.0213,66.9873,727317.0
2020-02-24 09:40:00,75.66,75.67,74.85,74.85,399455.0,66.9784,66.9873,66.2614,66.2614,399455.0
2020-02-24 09:50:00,74.86,75.18,74.85,75.1,186338.0,66.2702,66.5535,66.2614,66.4827,186338.0
2020-02-24 10:00:00,75.08,75.41,75.06,75.41,126326.0,66.465,66.7571,66.4473,66.7571,126326.0
2020-02-24 10:10:00,75.4,75.45,75.18,75.2,70395.0,66.7483,66.7925,66.5535,66.5712,70395.0
2020-02-24 10:20:00,75.21,75.3,75.03,75.3,82264.0,66.5801,66.6597,66.4207,66.6597,82264.0
2020-02-24 10:30:00,75.29,75.44,75.21,75.37,94675.0,66.6509,66.7837,66.5801,66.7217,94675.0
2020-02-24 10:40:00,75.36,75.47,75.24,75.45,43171.0,66.7129,66.8102,66.6066,66.7925,43171.0
2020-02-24 10:50:00,75.46,75.55,75.31,75.48,46105.0,66.8014,66.8811,66.6686,66.8191,46105.0
2020-02-24 11:00:00,75.48,75.58,75.42,75.54,53967.0,66.8191,66.9076,66.766,66.8722,53967.0
2020-02-24 11:10:00,75.53,75.6,75.46,75.56,48781.0,66.8633,66.9253,66.8014,66.8899,48781.0
2020-02-24 11:20:00,75.55,75.65,75.35,75.36,84051.0,66.8811,66.9696,66.704,66.7129,84051.0
2020-02-24 11:30:00,75.36,75.4,75.28,75.29,70889.0,66.7129,66.7483,66.642,66.6509,70889.0
2020-02-24 11:40:00,75.29,75.29,75.07,75.07,40548.0,66.6509,66.6509,66.4561,66.4561,40548.0
2020-02-24 11:50:00,75.06,75.25,75.04,75.23,54779.0,66.4473,66.6155,66.4296,66.5978,54779.0
2020-02-24 12:00:00,75.22,75.23,74.99,74.99,43109.0,66.5889,66.5978,66.3853,66.3853,43109.0
2020-02-24 12:10:00,74.98,75.0,74.86,74.91,28628.0,66.3765,66.3942,66.2702,66.3145,28628.0
2020-02-24 12:20:00,74.9,75.02,74.87,74.95,28283.0,66.3056,66.4119,66.2791,66.3499,28283.0
2020-02-24 12:30:00,74.96,75.05,74.85,75.02,59165.0,66.3588,66.4384,66.2614,66.4119,59165.0
2020-02-24 12:40:00,75.03,75.03,74.9,74.98,43852.0,66.4207,66.4207,66.3056,66.3765,43852.0
2020-02-24 12:50:00,74.98,74.99,74.82,74.84,37868.0,66.3765,66.3853,66.2348,66.2525,37868.0
2020-02-24 13:00:00,74.82,74.84,74.7,74.76,86042.0,66.2348,66.2525,66.1286,66.1817,86042.0
2020-02-24 13:10:00,74.77,74.78,74.69,74.71,38384.0,66.1906,66.1994,66.1197,66.1374,38384.0
2020-02-24 13:20:00,74.71,74.78,74.55,74.77,53946.0,66.1374,66.1994,65.9958,66.1906,53946.0
2020-02-24 13:30:00,74.76,74.99,74.71,74.98,30840.0,66.1817,66.3853,66.1374,66.3765,30840.0
2020-02-24 13:40:00,74.97,75.15,74.94,75.15,40483.0,66.3676,66.527,66.341,66.527,40483.0
2020-02-24 13:50:00,75.15,75.15,74.94,75.01,41020.0,66.527,66.527,66.341,66.403,41020.0
2020-02-24 14:00:00,75.02,75.05,74.97,75.01,31474.0,66.4119,66.4384,66.3676,66.403,31474.0
2020-02-24 14:10:00,75.01,75.02,74.96,74.97,35357.0,66.403,66.4119,66.3588,66.3676,35357.0
2020-02-24 14:20:00,74.97,75.06,74.95,75.03,44655.0,66.3676,66.4473,66.3499,66.4207,44655.0
2020-02-24 14:30:00,75.03,75.07,74.97,74.99,37268.0,66.4207,66.4561,66.3676,66.3853,37268.0
2020-02-24 14:40:00,74.99,75.05,74.95,75.02,41508.0,66.3853,66.4384,66.3499,66.4119,41508.0
2020-02-24 14:50:00,75.01,75.09,74.99,75.06,35901.0,66.403,66.4738,66.3853,66.4473,35901.0
2020-02-24 15:00:00,75.05,75.15,75.0,75.11,39329.0,66.4384,66.527,66.3942,66.4915,39329.0
2020-02-24 15:10:00,75.12,75.12,75.0,75.06,50665.0,66.5004,66.5004,66.3942,66.4473,50665.0
2020-02-24 15:20:00,75.06,75.07,74.98,75.0,58447.0,66.4473,66.4561,66.3765,66.3942,58447.0
2020-02-24 15:30:00,75.01,75.06,74.87,74.88,100526.0,66.403,66.4473,66.2791,66.2879,100526.0
2020-02-24 15:40:00,74.88,74.96,74.83,74.92,107069.0,66.2879,66.3588,66.2437,66.3233,107069.0
2020-02-24 15:50:00,74.92,74.92,74.41,74.41,542266.0,66.3233,66.3233,65.8719,65.8719,542266.0
2020-02-25 09:30:00,74.4,74.9,74.4,74.86,197537.0,65.863,66.3056,65.863,66.2702,197537.0
2020-02-25 09:40:00,74.85,74.86,74.4,74.41,48880.0,66.2614,66.2702,65.863,65.8719,48880.0
2020-02-25 09:50:00,74.41,74.65,74.35,74.62,56673.0,65.8719,66.0843,65.8187,66.0578,56673.0
2020-02-25 10:00:00,74.61,74.95,74.57,74.92,46256.0,66.0489,66.3499,66.0135,66.3233,46256.0
2020-02-25 10:10:00,74.91,74.99,74.77,74.78,51774.0,66.3145,66.3853,66.1906,66.1994,51774.0
2020-02-25 10:20:00,74.78,74.81,74.38,74.49,112785.0,66.1994,66.226,65.8453,65.9427,112785.0
2020-02-25 10:30:00,74.49,74.66,74.35,74.65,53422.0,65.9427,66.0932,65.8187,66.0843,53422.0
2020-02-25 10:40:00,74.64,74.78,74.59,74.6,59807.0,66.0755,66.1994,66.0312,66.0401,59807.0
2020-02-25 10:50:00,74.6,74.6,74.39,74.55,54543.0,66.0401,66.0401,65.8542,65.9958,54543.0
2020-02-25 11:00:00,74.57,74.7,74.5,74.57,89757.0,66.0135,66.1286,65.9515,66.0135,89757.0
2020-02-25 11:10:00,74.58,74.67,74.27,74.33,76992.0,66.0224,66.102,65.7479,65.801,76992.0
2020-02-25 11:20:00,74.29,74.43,74.24,74.4,49599.0,65.7656,65.8896,65.7214,65.863,49599.0
2020-02-25 11:30:00,74.39,74.42,74.3,74.41,87416.0,65.8542,65.8807,65.7745,65.8719,87416.0
2020-02-25 11:40:00,74.41,74.44,74.23,74.37,55954.0,65.8719,65.8984,65.7125,65.8365,55954.0
2020-02-25 11:50:00,74.35,74.35,74.18,74.27,47545.0,65.8187,65.8187,65.6683,65.7479,47545.0
2020-02-25 12:00:00,74.27,74.39,74.27,74.38,46431.0,65.7479,65.8542,65.7479,65.8453,46431.0
2020-02-25 12:10:00,74.36,74.41,74.18,74.23,100165.0,65.8276,65.8719,65.6683,65.7125,100165.0
2020-02-25 12:20:00,74.24,74.26,74.15,74.19,42171.0,65.7214,65.7391,65.6417,65.6771,42171.0
2020-02-25 12:30:00,74.2,74.38,74.19,74.35,24987.0,65.686,65.8453,65.6771,65.8187,24987.0
2020-02-25 12:40:00,74.36,74.36,74.06,74.06,44495.0,65.8276,65.8276,65.562,65.562,44495.0
2020-02-25 12:50:00,74.06,74.24,74.05,74.19,76698.0,65.562,65.7214,65.5532,65.6771,76698.0
2020-02-25 13:00:00,74.18,74.2,73.96,74.06,146228.0,65.6683,65.686,65.4735,65.562,146228.0
2020-02-25 13:10:00,74.06,74.15,73.91,73.95,39426.0,65.562,65.6417,65.4292,65.4646,39426.0
2020-02-25 13:20:00,73.94,74.09,73.94,74.03,57293.0,65.4558,65.5886,65.4558,65.5355,57293.0
2020-02-25 13:30:00,74.01,74.1,73.93,74.03,49073.0,65.5178,65.5974,65.4469,65.5355,49073.0
2020-02-25 13:40:00,74.02,74.12,73.96,74.05,48568.0,65.5266,65.6151,65.4735,65.5532,48568.0
2020-02-25 13:50:00,74.06,74.15,73.95,73.96,44695.0,65.562,65.6417,65.4646,65.4735,44695.0
2020-02-25 14:00:00,73.95,73.96,73.59,73.7,108966.0,65.4646,65.4735,65.146,65.2433,108966.0
2020-02-25 14:10:00,73.72,74.06,73.72,73.81,77049.0,65.261,65.562,65.261,65.3407,77049.0
2020-02-25 14:20:00,73.8,73.91,73.63,73.65,70121.0,65.3319,65.4292,65.1814,65.1991,70121.0
2020-02-25 14:30:00,73.68,73.74,73.52,73.64,81766.0,65.2256,65.2787,65.084,65.1902,81766.0
2020-02-25 14:40:00,73.64,73.93,73.6,73.85,104380.0,65.1902,65.4469,65.1548,65.3761,104380.0
2020-02-25 14:50:00,73.88,73.93,73.78,73.79,46029.0,65.4027,65.4469,65.3142,65.323,46029.0
2020-02-25 15:00:00,73.81,74.05,73.81,73.95,137209.0,65.3407,65.5532,65.3407,65.4646,137209.0
2020-02-25 15:10:00,73.96,74.02,73.85,73.94,191552.0,65.4735,65.5266,65.3761,65.4558,191552.0
2020-02-25 15:20:00,73.95,74.02,73.6,73.86,283000.0,65.4646,65.5266,65.1548,65.385,283000.0
2020-02-25 15:30:00,73.85,73.85,73.63,73.77,252104.0,65.3761,65.3761,65.1814,65.3053,252104.0
2020-02-25 15:40:00,73.77,74.22,73.77,73.98,163077.0,65.3053,65.7037,65.3053,65.4912,163077.0
2020-02-25 15:50:00,73.98,74.0,73.62,73.8,530181.0,65.4912,65.5089,65.1725,65.3319,530181.0
2020-02-26 09:30:00,74.0,74.19,73.82,74.19,171873.0,65.5089,65.6771,65.3496,65.6771,171873.0
2020-02-26 09:40:00,74.2,74.24,73.95,73.97,83051.0,65.686,65.7214,65.4646,65.4824,83051.0
2020-02-26 09:50:00,73.96,74.05,73.85,73.92,73506.0,65.4735,65.5532,65.3761,65.4381,73506.0
2020-02-26 10:00:00,73.9,74.12,73.86,74.12,51553.0,65.4204,65.6151,65.385,65.6151,51553.0
2020-02-26 10:10:00,74.13,74.33,73.97,74.32,43040.0,65.624,65.801,65.4824,65.7922,43040.0
2020-02-26 10:20:00,74.33,74.37,74.22,74.26,40020.0,65.801,65.8365,65.7037,65.7391,40020.0
2020-02-26 10:30:00,74.24,74.42,74.23,74.3,34810.0,65.7214,65.8807,65.7125,65.7745,34810.0
2020-02-26 10:40:00,74.31,74.46,74.29,74.38,30309.0,65.7833,65.9161,65.7656,65.8453,30309.0
2020-02-26 10:50:00,74.38,74.47,74.23,74.28,37141.0,65.8453,65.925,65.7125,65.7568,37141.0
2020-02-26 11:00:00,74.27,74.31,74.14,74.15,27637.0,65.7479,65.7833,65.6328,65.6417,27637.0
2020-02-26 11:10:00,74.15,74.38,74.12,74.36,27208.0,65.6417,65.8453,65.6151,65.8276,27208.0
2020-02-26 11:20:00,74.36,74.48,74.33,74.48,35122.0,65.8276,65.9338,65.801,65.9338,35122.0
2020-02-26 11:30:00,74.46,74.46,74.24,74.32,43608.0,65.9161,65.9161,65.7214,65.7922,43608.0
2020-02-26 11:40:00,74.33,74.33,74.16,74.19,24970.0,65.801,65.801,65.6505,65.6771,24970.0
2020-02-26 11:50:00,74.18,74.19,74.01,74.05,26767.0,65.6683,65.6771,65.5178,65.5532,26767.0
2020-02-26 12:00:00,74.05,74.11,73.88,73.94,73606.0,65.5532,65.6063,65.4027,65.4558,73606.0
2020-02-26 12:10:00,73.94,74.0,73.82,73.99,98947.0,65.4558,65.5089,65.3496,65.5001,98947.0
2020-02-26 12:20:00,73.99,74.03,73.9,73.97,52567.0,65.5001,65.5355,65.4204,65.4824,52567.0
2020-02-26 12:30:00,73.98,74.11,73.97,74.0,30397.0,65.4912,65.6063,65.4824,65.5089,30397.0
2020-02-26 12:40:00,73.98,74.07,73.95,74.0,32270.0,65.4912,65.5709,65.4646,65.5089,32270.0
2020-02-26 12:50:00,74.0,74.02,73.84,73.93,43680.0,65.5089,65.5266,65.3673,65.4469,43680.0
2020-02-26 13:00:00,73.92,74.03,73.89,73.91,48084.0,65.4381,65.5355,65.4115,65.4292,48084.0
2020-02-26 13:10:00,73.92,73.93,73.84,73.85,28879.0,65.4381,65.4469,65.3673,65.3761,28879.0
2020-02-26 13:20:00,73.86,73.96,73.85,73.94,26167.0,65.385,65.4735,65.3761,65.4558,26167.0
2020-02-26 13:30:00,73.96,73.96,73.53,73.53,77096.0,65.4735,65.4735,65.0928,65.0928,77096.0
2020-02-26 13:40:00,73.53,73.88,73.5,73.76,97851.0,65.0928,65.4027,65.0663,65.2964,97851.0
2020-02-26 13:50:00,73.73,73.75,73.36,73.39,52037.0,65.2699,65.2876,64.9423,64.9689,52037.0
2020-02-26 14:00:00,73.39,73.63,73.33,73.55,90786.0,64.9689,65.1814,64.9158,65.1105,90786.0
2020-02-26 14:10:00,73.55,73.69,73.47,73.58,28684.0,65.1105,65.2345,65.0397,65.1371,28684.0
2020-02-26 14:20:00,73.6,73.7,73.54,73.55,32441.0,65.1548,65.2433,65.1017,65.1105,32441.0
2020-02-26 14:30:00,73.55,73.67,73.43,73.61,35354.0,65.1105,65.2168,65.0043,65.1637,35354.0
2020-02-26 14:40:00,73.62,73.64,73.42,73.53,44191.0,65.1725,65.1902,64.9955,65.0928,44191.0
2020-02-26 14:50:00,73.53,73.54,73.35,73.35,33399.0,65.0928,65.1017,64.9335,64.9335,33399.0
2020-02-26 15:00:00,73.37,73.46,73.3,73.44,42637.0,64.9512,65.0309,64.8892,65.0132,42637.0
2020-02-26 15:10:00,73.44,73.55,73.41,73.46,63567.0,65.0132,65.1105,64.9866,65.0309,63567.0
2020-02-26 15:20:00,73.45,73.47,73.16,73.21,69199.0,65.022,65.0397,64.7653,64.8096,69199.0
2020-02-26 15:30:00,73.22,73.37,73.21,73.33,82376.0,64.8184,64.9512,64.8096,64.9158,82376.0
2020-02-26 15:40:00,73.34,73.35,73.18,73.21,107422.0,64.9246,64.9335,64.783,64.8096,107422.0
2020-02-26 15:50:00,73.21,73.27,72.9,72.92,498004.0,64.8096,64.8627,64.5351,64.5528,498004.0
2020-02-27 09:30:00,73.06,73.72,72.86,73.56,267876.0,64.6768,65.261,64.4997,65.1194,267876.0
2020-02-27 09:40:00,73.53,73.53,73.11,73.23,90048.0,65.0928,65.0928,64.721,64.8273,90048.0
2020-02-27 09:50:00,73.23,73.39,73.01,73.04,83101.0,64.8273,64.9689,64.6325,64.6591,83101.0
2020-02-27 10:00:00,73.04,73.12,72.6,72.66,95291.0,64.6591,64.7299,64.2696,64.3227,95291.0
2020-02-27 10:10:00,72.68,72.71,72.51,72.52,118079.0,64.3404,64.3669,64.1899,64.1987,118079.0
2020-02-27 10:20:00,72.54,72.65,72.2,72.26,136906.0,64.2164,64.3138,63.9154,63.9686,136906.0
2020-02-27 10:30:00,72.29,72.55,72.11,72.45,188842.0,63.9951,64.2253,63.8358,64.1368,188842.0
2020-02-27 10:40:00,72.44,72.6,72.3,72.58,77655.0,64.1279,64.2696,64.004,64.2518,77655.0
2020-02-27 10:50:00,72.57,72.71,72.38,72.7,87154.0,64.243,64.3669,64.0748,64.3581,87154.0
2020-02-27 11:00:00,72.67,72.83,72.54,72.56,93512.0,64.3315,64.4732,64.2164,64.2341,93512.0
2020-02-27 11:10:00,72.54,72.67,72.44,72.66,95507.0,64.2164,64.3315,64.1279,64.3227,95507.0
2020-02-27 11:20:00,72.66,72.66,72.26,72.41,62272.0,64.3227,64.3227,63.9686,64.1014,62272.0
2020-02-27 11:30:00,72.39,72.39,71.86,71.92,74877.0,64.0836,64.0836,63.6145,63.6676,74877.0
2020-02-27 11:40:00,71.93,72.01,71.69,71.92,54542.0,63.6764,63.7472,63.464,63.6676,54542.0
2020-02-27 11:50:00,71.92,72.11,71.85,72.09,53931.0,63.6676,63.8358,63.6056,63.8181,53931.0
2020-02-27 12:00:00,72.06,72.29,72.05,72.23,63349.0,63.7915,63.9951,63.7827,63.942,63349.0
2020-02-27 12:10:00,72.23,72.53,72.23,72.52,84972.0,63.942,64.2076,63.942,64.1987,84972.0
2020-02-27 12:20:00,72.51,72.51,72.07,72.28,76247.0,64.1899,64.1899,63.8004,63.9863,76247.0
2020-02-27 12:30:00,72.27,72.48,72.22,72.44,98795.0,63.9774,64.1633,63.9332,64.1279,98795.0
2020-02-27 12:40:00,72.42,72.42,72.21,72.31,50590.0,64.1102,64.1102,63.9243,64.0128,50590.0
2020-02-27 12:50:00,72.3,72.42,72.14,72.18,51937.0,64.004,64.1102,63.8623,63.8977,51937.0
2020-02-27 13:00:00,72.16,72.4,72.08,72.39,64824.0,63.88,64.0925,63.8092,64.0836,64824.0
2020-02-27 13:10:00,72.4,72.44,72.23,72.26,51283.0,64.0925,64.1279,63.942,63.9686,51283.0
2020-02-27 13:20:00,72.26,72.27,71.97,71.97,50089.0,63.9686,63.9774,63.7118,63.7118,50089.0
2020-02-27 13:30:00,71.96,72.01,71.67,71.7,77939.0,63.703,63.7472,63.4463,63.4728,77939.0
2020-02-27 13:40:00,71.72,71.77,71.35,71.65,58541.0,63.4905,63.5348,63.163,63.4286,58541.0
2020-02-27 13:50:00,71.65,71.84,71.36,71.42,59656.0,63.4286,63.5968,63.1718,63.2249,59656.0
2020-02-27 14:00:00,71.41,71.45,70.99,71.01,63746.0,63.2161,63.2515,62.8443,62.862,63746.0
2020-02-27 14:10:00,71.0,71.23,70.9,71.09,62892.0,62.8531,63.0568,62.7646,62.9328,62892.0
2020-02-27 14:20:00,71.11,71.47,71.11,71.44,46028.0,62.9505,63.2692,62.9505,63.2427,46028.0
2020-02-27 14:30:00,71.41,71.47,71.2,71.32,79182.0,63.2161,63.2692,63.0302,63.1364,79182.0
2020-02-27 14:40:00,71.34,71.38,71.19,71.25,45312.0,63.1541,63.1895,63.0213,63.0745,45312.0
2020-02-27 14:50:00,71.26,71.3,71.08,71.08,44587.0,63.0833,63.1187,62.924,62.924,44587.0
2020-02-27 15:00:00,71.09,71.37,70.96,71.36,151090.0,62.9328,63.1807,62.8177,63.1718,151090.0
2020-02-27 15:10:00,71.36,71.45,71.23,71.23,158049.0,63.1718,63.2515,63.0568,63.0568,158049.0
2020-02-27 15:20:00,71.25,71.27,71.07,71.07,76695.0,63.0745,63.0922,62.9151,62.9151,76695.0
2020-02-27 15:30:00,71.08,71.12,70.86,70.89,118450.0,62.924,62.9594,62.7292,62.7558,118450.0
2020-02-27 15:40:00,70.87,70.93,70.67,70.91,170698.0,62.7381,62.7912,62.561,62.7735,170698.0
2020-02-27 15:50:00,70.9,70.92,70.13,70.13,698812.0,62.7646,62.7823,62.083,62.083,698812.0
2020-02-28 09:30:00,69.05,69.36,68.43,69.03,374678.0,61.1269,61.4013,60.578,61.1092,374678.0
2020-02-28 09:40:00,69.02,69.09,68.41,68.44,392251.0,61.1003,61.1623,60.5603,60.5869,392251.0
2020-02-28 09:50:00,68.45,68.5,67.51,67.77,177450.0,60.5957,60.64,59.7636,59.9938,177450.0
2020-02-28 10:00:00,67.77,67.77,67.13,67.35,187078.0,59.9938,59.9938,59.4272,59.622,187078.0
2020-02-28 10:10:00,67.33,67.6,66.93,67.3,269425.0,59.6043,59.8433,59.2502,59.5777,269425.0
2020-02-28 10:20:00,67.33,67.36,66.81,66.81,193703.0,59.6043,59.6308,59.1439,59.1439,193703.0
2020-02-28 10:30:00,66.87,67.7,66.86,67.65,185629.0,59.197,59.9318,59.1882,59.8875,185629.0
2020-02-28 10:40:00,67.67,67.88,67.32,67.34,181796.0,59.9052,60.0911,59.5954,59.6131,181796.0
2020-02-28 10:50:00,67.34,67.83,67.32,67.57,188463.0,59.6131,60.0469,59.5954,59.8167,188463.0
2020-02-28 11:00:00,67.57,67.59,67.11,67.16,283344.0,59.8167,59.8344,59.4095,59.4538,283344.0
2020-02-28 11:10:00,67.15,67.62,67.13,67.59,274570.0,59.4449,59.861,59.4272,59.8344,274570.0
2020-02-28 11:20:00,67.61,67.67,67.34,67.49,149275.0,59.8521,59.9052,59.6131,59.7459,149275.0
2020-02-28 11:30:00,67.49,67.95,67.44,67.91,113906.0,59.7459,60.1531,59.7016,60.1177,113906.0
2020-02-28 11:40:00,67.91,68.36,67.73,67.87,131125.0,60.1177,60.5161,59.9584,60.0823,131125.0
2020-02-28 11:50:00,67.89,68.0,67.64,67.87,350510.0,60.1,60.1974,59.8787,60.0823,350510.0
2020-02-28 12:00:00,67.89,67.98,67.53,67.76,208549.0,60.1,60.1797,59.7813,59.9849,208549.0
2020-02-28 12:10:00,67.75,68.01,67.67,68.01,53588.0,59.9761,60.2062,59.9052,60.2062,53588.0
2020-02-28 12:20:00,68.02,68.18,67.97,68.12,83499.0,60.2151,60.3567,60.1708,60.3036,83499.0
2020-02-28 12:30:00,68.14,68.52,68.07,68.31,92207.0,60.3213,60.6577,60.2593,60.4718,92207.0
2020-02-28 12:40:00,68.28,68.52,67.93,68.15,102118.0,60.4452,60.6577,60.1354,60.3302,102118.0
2020-02-28 12:50:00,68.16,68.39,68.05,68.34,108357.0,60.339,60.5426,60.2416,60.4984,108357.0
2020-02-28 13:00:00,68.34,68.39,68.05,68.26,73280.0,60.4984,60.5426,60.2416,60.4275,73280.0
2020-02-28 13:10:00,68.24,68.26,67.79,68.08,135964.0,60.4098,60.4275,60.0115,60.2682,135964.0
2020-02-28 13:20:00,68.08,68.2,67.96,68.02,58412.0,60.2682,60.3744,60.162,60.2151,58412.0
2020-02-28 13:30:00,68.0,68.0,67.37,67.39,84754.0,60.1974,60.1974,59.6397,59.6574,84754.0
2020-02-28 13:40:00,67.41,67.42,66.78,66.99,131200.0,59.6751,59.6839,59.1174,59.3033,131200.0
2020-02-28 13:50:00,67.0,67.23,66.88,67.19,75380.0,59.3121,59.5157,59.2059,59.4803,75380.0
2020-02-28 14:00:00,67.17,67.19,66.76,66.85,99036.0,59.4626,59.4803,59.0997,59.1793,99036.0
2020-02-28 14:10:00,66.85,67.25,66.85,67.2,93535.0,59.1793,59.5334,59.1793,59.4892,93535.0
2020-02-28 14:20:00,67.2,67.58,67.03,67.54,161451.0,59.4892,59.8256,59.3387,59.7902,161451.0
2020-02-28 14:30:00,67.54,68.05,67.46,67.69,179778.0,59.7902,60.2416,59.7193,59.9229,179778.0
2020-02-28 14:40:00,67.69,68.41,67.66,67.86,142642.0,59.9229,60.5603,59.8964,60.0734,142642.0
2020-02-28 14:50:00,67.89,68.01,67.6,67.79,115337.0,60.1,60.2062,59.8433,60.0115,115337.0
2020-02-28 15:00:00,67.82,67.84,67.31,67.5,154306.0,60.038,60.0557,59.5865,59.7547,154306.0
2020-02-28 15:10:00,67.47,67.77,67.34,67.49,181006.0,59.7282,59.9938,59.6131,59.7459,181006.0
2020-02-28 15:20:00,67.49,67.59,66.7,66.71,201717.0,59.7459,59.8344,59.0465,59.0554,201717.0
2020-02-28 15:30:00,66.7,67.1,66.64,66.75,271470.0,59.0465,59.4006,58.9934,59.0908,271470.0
2020-02-28 15:40:00,66.76,67.01,66.32,66.96,362875.0,59.0997,59.321,58.7101,59.2767,362875.0
2020-02-28 15:50:00,66.91,67.62,66.78,67.57,748473.0,59.2324,59.861,59.1174,59.8167,748473.0
2020-03-02 09:30:00,68.51,70.75,68.51,70.25,601108.0,60.6489,62.6318,60.6489,62.1892,601108.0
2020-03-02 09:40:00,70.24,70.62,69.87,70.21,288820.0,62.1803,62.5167,61.8528,62.1538,288820.0
2020-03-02 09:50:00,70.21,70.6,70.12,70.12,258156.0,62.1538,62.499,62.0741,62.0741,258156.0
2020-03-02 10:00:00,70.14,70.22,69.76,69.83,146091.0,62.0918,62.1626,61.7554,61.8174,146091.0
2020-03-02 10:10:00,69.84,70.22,69.8,70.07,141754.0,61.8262,62.1626,61.7908,62.0299,141754.0
2020-03-02 10:20:00,70.08,70.5,69.97,70.48,147156.0,62.0387,62.4105,61.9413,62.3928,147156.0
2020-03-02 10:30:00,70.47,70.66,70.32,70.59,196151.0,62.384,62.5522,62.2512,62.4902,196151.0
2020-03-02 10:40:00,70.64,70.91,70.6,70.81,152161.0,62.5344,62.7735,62.499,62.6849,152161.0
2020-03-02 10:50:00,70.79,70.9,70.46,70.47,122302.0,62.6672,62.7646,62.3751,62.384,122302.0
2020-03-02 11:00:00,70.46,70.84,70.44,70.78,158832.0,62.3751,62.7115,62.3574,62.6584,158832.0
2020-03-02 11:10:00,70.77,71.38,70.77,71.26,211390.0,62.6495,63.1895,62.6495,63.0833,211390.0
2020-03-02 11:20:00,71.27,71.47,71.21,71.31,107876.0,63.0922,63.2692,63.039,63.1276,107876.0
2020-03-02 11:30:00,71.34,71.51,71.23,71.46,71554.0,63.1541,63.3046,63.0568,63.2604,71554.0
2020-03-02 11:40:00,71.45,71.45,71.2,71.33,72907.0,63.2515,63.2515,63.0302,63.1453,72907.0
2020-03-02 11:50:00,71.33,71.63,71.29,71.44,92214.0,63.1453,63.4109,63.1099,63.2427,92214.0
2020-03-02 12:00:00,71.45,71.56,71.37,71.39,94196.0,63.2515,63.3489,63.1807,63.1984,94196.0
2020-03-02 12:10:00,71.4,71.45,71.23,71.27,93933.0,63.2072,63.2515,63.0568,63.0922,93933.0
2020-03-02 12:20:00,71.28,71.34,71.06,71.27,79411.0,63.101,63.1541,62.9063,63.0922,79411.0
2020-03-02 12:30:00,71.28,71.54,71.25,71.41,73423.0,63.101,63.3312,63.0745,63.2161,73423.0
2020-03-02 12:40:00,71.41,71.48,71.27,71.42,60335.0,63.2161,63.2781,63.0922,63.2249,60335.0
2020-03-02 12:50:00,71.46,71.52,71.36,71.47,57617.0,63.2604,63.3135,63.1718,63.2692,57617.0
2020-03-02 13:00:00,71.47,71.57,71.17,71.23,61126.0,63.2692,63.3577,63.0036,63.0568,61126.0
2020-03-02 13:10:00,71.25,71.3,70.94,71.07,70609.0,63.0745,63.1187,62.8,62.9151,70609.0
2020-03-02 13:20:00,71.06,71.22,71.0,71.21,133097.0,62.9063,63.0479,62.8531,63.039,133097.0
2020-03-02 13:30:00,71.23,71.57,71.19,71.55,97940.0,63.0568,63.3577,63.0213,63.34,97940.0
2020-03-02 13:40:00,71.55,71.56,71.26,71.26,49029.0,63.34,63.3489,63.0833,63.0833,49029.0
2020-03-02 13:50:00,71.24,71.44,71.1,71.44,37184.0,63.0656,63.2427,62.9417,63.2427,37184.0
2020-03-02 14:00:00,71.41,71.6,71.39,71.58,55352.0,63.2161,63.3843,63.1984,63.3666,55352.0
2020-03-02 14:10:00,71.58,71.58,71.28,71.28,44447.0,63.3666,63.3666,63.101,63.101,44447.0
2020-03-02 14:20:00,71.28,71.37,71.04,71.04,67614.0,63.101,63.1807,62.8886,62.8886,67614.0
2020-03-02 14:30:00,71.06,71.26,70.94,71.02,90627.0,62.9063,63.0833,62.8,62.8708,90627.0
2020-03-02 14:40:00,71.04,71.12,70.67,71.06,112528.0,62.8886,62.9594,62.561,62.9063,112528.0
2020-03-02 14:50:00,71.05,71.17,70.79,70.86,58254.0,62.8974,63.0036,62.6672,62.7292,58254.0
2020-03-02 15:00:00,70.88,71.17,70.84,71.08,86715.0,62.7469,63.0036,62.7115,62.924,86715.0
2020-03-02 15:10:00,71.08,71.21,71.01,71.11,86737.0,62.924,63.039,62.862,62.9505,86737.0
2020-03-02 15:20:00,71.11,71.47,71.1,71.3,118441.0,62.9505,63.2692,62.9417,63.1187,118441.0
2020-03-02 15:30:00,71.32,71.7,71.3,71.7,147597.0,63.1364,63.4728,63.1187,63.4728,147597.0
2020-03-02 15:40:00,71.68,72.03,71.61,72.02,184163.0,63.4551,63.765,63.3931,63.7561,184163.0
2020-03-02 15:50:00,72.08,72.56,72.04,72.45,593498.0,63.8092,64.2341,63.7738,64.1368,593498.0
2020-03-03 09:30:00,72.55,72.91,72.0,72.42,214639.0,64.2253,64.544,63.7384,64.1102,214639.0
2020-03-03 09:40:00,72.4,72.45,71.97,72.36,111046.0,64.0925,64.1368,63.7118,64.0571,111046.0
2020-03-03 09:50:00,72.35,72.4,71.96,72.06,75275.0,64.0482,64.0925,63.703,63.7915,75275.0
2020-03-03 10:00:00,72.04,74.11,72.03,73.4,230317.0,63.7738,65.6063,63.765,64.9778,230317.0
2020-03-03 10:10:00,73.42,73.54,72.47,73.06,132423.0,64.9955,65.1017,64.1545,64.6768,132423.0
2020-03-03 10:20:00,73.09,73.68,73.08,73.29,144802.0,64.7033,65.2256,64.6945,64.8804,144802.0
2020-03-03 10:30:00,73.23,73.43,73.03,73.29,136387.0,64.8273,65.0043,64.6502,64.8804,136387.0
2020-03-03 10:40:00,73.28,73.56,72.99,73.05,86710.0,64.8715,65.1194,64.6148,64.6679,86710.0
2020-03-03 10:50:00,73.09,73.49,72.98,73.32,69894.0,64.7033,65.0574,64.6059,64.9069,69894.0
2020-03-03 11:00:00,73.28,73.53,73.21,73.34,177273.0,64.8715,65.0928,64.8096,64.9246,177273.0
2020-03-03 11:10:00,73.34,73.38,72.55,72.69,148255.0,64.9246,64.96,64.2253,64.3492,148255.0
2020-03-03 11:20:00,72.65,72.7,71.78,72.21,189465.0,64.3138,64.3581,63.5436,63.9243,189465.0
2020-03-03 11:30:00,72.22,72.7,72.15,72.7,76906.0,63.9332,64.3581,63.8712,64.3581,76906.0
2020-03-03 11:40:00,72.64,72.7,72.36,72.4,55448.0,64.305,64.3581,64.0571,64.0925,55448.0
2020-03-03 11:50:00,72.38,73.21,72.38,73.19,55452.0,64.0748,64.8096,64.0748,64.7919,55452.0
2020-03-03 12:00:00,73.2,73.53,73.06,73.45,107332.0,64.8007,65.0928,64.6768,65.022,107332.0
2020-03-03 12:10:00,73.46,73.46,73.05,73.14,73081.0,65.0309,65.0309,64.6679,64.7476,73081.0
2020-03-03 12:20:00,73.13,73.23,72.88,73.0,68966.0,64.7387,64.8273,64.5174,64.6237,68966.0
2020-03-03 12:30:00,73.04,73.08,72.86,73.07,61819.0,64.6591,64.6945,64.4997,64.6856,61819.0
2020-03-03 12:40:00,73.07,73.21,72.87,73.06,43854.0,64.6856,64.8096,64.5086,64.6768,43854.0
2020-03-03 12:50:00,73.07,73.1,72.77,72.91,38895.0,64.6856,64.7122,64.42,64.544,38895.0
2020-03-03 13:00:00,72.9,72.91,72.56,72.6,58979.0,64.5351,64.544,64.2341,64.2696,58979.0
2020-03-03 13:10:00,72.6,72.69,72.22,72.26,61862.0,64.2696,64.3492,63.9332,63.9686,61862.0
2020-03-03 13:20:00,72.3,72.45,71.81,72.08,61797.0,64.004,64.1368,63.5702,63.8092,61797.0
2020-03-03 13:30:00,72.08,72.37,71.97,72.23,81381.0,63.8092,64.0659,63.7118,63.942,81381.0
2020-03-03 13:40:00,72.24,72.25,71.62,71.76,68854.0,63.9509,63.9597,63.402,63.5259,68854.0
2020-03-03 13:50:00,71.78,71.88,71.63,71.66,53043.0,63.5436,63.6322,63.4109,63.4374,53043.0
2020-03-03 14:00:00,71.67,71.81,71.33,71.33,111982.0,63.4463,63.5702,63.1453,63.1453,111982.0
2020-03-03 14:10:00,71.32,71.78,71.3,71.32,81736.0,63.1364,63.5436,63.1187,63.1364,81736.0
2020-03-03 14:20:00,71.32,71.97,71.24,71.97,77503.0,63.1364,63.7118,63.0656,63.7118,77503.0
2020-03-03 14:30:00,71.95,72.21,71.68,71.7,79686.0,63.6941,63.9243,63.4551,63.4728,79686.0
2020-03-03 14:40:00,71.68,72.0,71.57,71.97,63986.0,63.4551,63.7384,63.3577,63.7118,63986.0
2020-03-03 14:50:00,71.98,72.33,71.82,72.05,95982.0,63.7207,64.0305,63.5791,63.7827,95982.0
2020-03-03 15:00:00,72.09,72.42,72.0,72.14,91340.0,63.8181,64.1102,63.7384,63.8623,91340.0
2020-03-03 15:10:00,72.18,72.68,72.14,72.6,84420.0,63.8977,64.3404,63.8623,64.2696,84420.0
2020-03-03 15:20:00,72.63,72.82,72.2,72.82,131457.0,64.2961,64.4643,63.9154,64.4643,131457.0
2020-03-03 15:30:00,72.81,72.87,71.56,71.64,215500.0,64.4555,64.5086,63.3489,63.4197,215500.0
2020-03-03 15:40:00,71.67,72.61,71.64,72.17,158135.0,63.4463,64.2784,63.4197,63.8889,158135.0
2020-03-03 15:50:00,72.15,72.32,71.51,71.76,545249.0,63.8712,64.0217,63.3046,63.5259,545249.0
2020-03-04 09:30:00,73.9,74.42,73.28,73.68,371382.0,65.4204,65.8807,64.8715,65.2256,371382.0
2020-03-04 09:40:00,73.66,73.82,73.33,73.39,101783.0,65.2079,65.3496,64.9158,64.9689,101783.0
2020-03-04 09:50:00,73.39,73.61,73.21,73.33,91021.0,64.9689,65.1637,64.8096,64.9158,91021.0
2020-03-04 10:00:00,73.3,73.85,73.01,73.77,117519.0,64.8892,65.3761,64.6325,65.3053,117519.0
2020-03-04 10:10:00,73.77,74.23,73.7,74.22,155308.0,65.3053,65.7125,65.2433,65.7037,155308.0
2020-03-04 10:20:00,74.22,74.36,74.05,74.21,161020.0,65.7037,65.8276,65.5532,65.6948,161020.0
2020-03-04 10:30:00,74.2,74.2,73.96,74.15,144941.0,65.686,65.686,65.4735,65.6417,144941.0
2020-03-04 10:40:00,74.14,74.31,74.0,74.19,115348.0,65.6328,65.7833,65.5089,65.6771,115348.0
2020-03-04 10:50:00,74.22,74.27,74.04,74.08,64779.0,65.7037,65.7479,65.5443,65.5797,64779.0
2020-03-04 11:00:00,74.07,74.18,73.87,74.02,114407.0,65.5709,65.6683,65.3938,65.5266,114407.0
2020-03-04 11:10:00,74.02,74.36,74.0,74.29,70640.0,65.5266,65.8276,65.5089,65.7656,70640.0
2020-03-04 11:20:00,74.3,74.38,74.11,74.37,53015.0,65.7745,65.8453,65.6063,65.8365,53015.0
2020-03-04 11:30:00,74.37,74.39,74.03,74.03,71966.0,65.8365,65.8542,65.5355,65.5355,71966.0
2020-03-04 11:40:00,74.06,74.24,73.85,74.13,78847.0,65.562,65.7214,65.3761,65.624,78847.0
2020-03-04 11:50:00,74.14,74.31,74.11,74.11,95789.0,65.6328,65.7833,65.6063,65.6063,95789.0
2020-03-04 12:00:00,74.11,74.44,74.11,74.41,74037.0,65.6063,65.8984,65.6063,65.8719,74037.0
2020-03-04 12:10:00,74.42,74.59,74.38,74.44,210067.0,65.8807,66.0312,65.8453,65.8984,210067.0
2020-03-04 12:20:00,74.45,74.76,74.4,74.73,175547.0,65.9073,66.1817,65.863,66.1551,175547.0
2020-03-04 12:30:00,74.73,74.84,74.6,74.7,117405.0,66.1551,66.2525,66.0401,66.1286,117405.0
2020-03-04 12:40:00,74.72,74.92,74.69,74.92,97554.0,66.1463,66.3233,66.1197,66.3233,97554.0
2020-03-04 12:50:00,74.93,75.22,74.88,75.18,109521.0,66.3322,66.5889,66.2879,66.5535,109521.0
2020-03-04 13:00:00,75.19,75.41,74.94,74.95,156927.0,66.5624,66.7571,66.341,66.3499,156927.0
2020-03-04 13:10:00,74.93,75.2,74.85,75.17,124417.0,66.3322,66.5712,66.2614,66.5447,124417.0
2020-03-04 13:20:00,75.17,75.24,75.08,75.08,49387.0,66.5447,66.6066,66.465,66.465,49387.0
2020-03-04 13:30:00,75.08,75.17,74.99,75.02,87572.0,66.465,66.5447,66.3853,66.4119,87572.0
2020-03-04 13:40:00,75.02,75.12,74.94,75.06,42067.0,66.4119,66.5004,66.341,66.4473,42067.0
2020-03-04 13:50:00,75.08,75.19,75.02,75.12,72007.0,66.465,66.5624,66.4119,66.5004,72007.0
2020-03-04 14:00:00,75.1,75.18,74.96,75.15,51030.0,66.4827,66.5535,66.3588,66.527,51030.0
2020-03-04 14:10:00,75.15,75.3,75.11,75.22,59225.0,66.527,66.6597,66.4915,66.5889,59225.0
2020-03-04 14:20:00,75.21,75.34,75.2,75.28,64007.0,66.5801,66.6952,66.5712,66.642,64007.0
2020-03-04 14:30:00,75.3,75.42,75.11,75.16,67334.0,66.6597,66.766,66.4915,66.5358,67334.0
2020-03-04 14:40:00,75.17,75.26,75.15,75.19,64932.0,66.5447,66.6243,66.527,66.5624,64932.0
2020-03-04 14:50:00,75.2,75.26,75.05,75.09,120258.0,66.5712,66.6243,66.4384,66.4738,120258.0
2020-03-04 15:00:00,75.08,75.21,74.96,75.03,82926.0,66.465,66.5801,66.3588,66.4207,82926.0
2020-03-04 15:10:00,75.04,75.06,74.83,74.85,274968.0,66.4296,66.4473,66.2437,66.2614,274968.0
2020-03-04 15:20:00,74.86,75.11,74.84,75.05,207909.0,66.2702,66.4915,66.2525,66.4384,207909.0
2020-03-04 15:30:00,75.05,75.38,75.04,75.31,162877.0,66.4384,66.7306,66.4296,66.6686,162877.0
2020-03-04 15:40:00,75.31,75.32,74.75,74.78,253970.0,66.6686,66.6774,66.1728,66.1994,253970.0
2020-03-04 15:50:00,74.78,75.47,74.78,75.37,645119.0,66.1994,66.8102,66.1994,66.7217,645119.0
2020-03-05 09:30:00,73.71,73.96,73.49,73.72,205306.0,65.2522,65.4735,65.0574,65.261,205306.0
2020-03-05 09:40:00,73.72,73.82,73.53,73.76,95463.0,65.261,65.3496,65.0928,65.2964,95463.0
2020-03-05 09:50:00,73.79,73.91,73.57,73.65,89497.0,65.323,65.4292,65.1282,65.1991,89497.0
2020-03-05 10:00:00,73.64,73.66,73.31,73.34,95361.0,65.1902,65.2079,64.8981,64.9246,95361.0
2020-03-05 10:10:00,73.33,73.57,73.26,73.41,130930.0,64.9158,65.1282,64.8538,64.9866,130930.0
2020-03-05 10:20:00,73.39,73.51,73.11,73.11,80038.0,64.9689,65.0751,64.721,64.721,80038.0
2020-03-05 10:30:00,73.12,73.33,73.09,73.24,221192.0,64.7299,64.9158,64.7033,64.8361,221192.0
2020-03-05 10:40:00,73.22,73.59,73.16,73.52,73835.0,64.8184,65.146,64.7653,65.084,73835.0
2020-03-05 10:50:00,73.52,73.92,73.51,73.88,48260.0,65.084,65.4381,65.0751,65.4027,48260.0
2020-03-05 11:00:00,73.9,74.2,73.89,74.1,56069.0,65.4204,65.686,65.4115,65.5974,56069.0
2020-03-05 11:10:00,74.1,74.12,73.96,74.02,56538.0,65.5974,65.6151,65.4735,65.5266,56538.0
2020-03-05 11:20:00,74.02,74.33,73.91,74.18,58129.0,65.5266,65.801,65.4292,65.6683,58129.0
2020-03-05 11:30:00,74.18,74.19,73.9,74.0,74951.0,65.6683,65.6771,65.4204,65.5089,74951.0
2020-03-05 11:40:00,74.02,74.06,73.76,73.87,49672.0,65.5266,65.562,65.2964,65.3938,49672.0
2020-03-05 11:50:00,73.89,73.99,73.71,73.8,52837.0,65.4115,65.5001,65.2522,65.3319,52837.0
2020-03-05 12:00:00,73.8,73.9,73.55,73.57,50223.0,65.3319,65.4204,65.1105,65.1282,50223.0
2020-03-05 12:10:00,73.56,73.64,73.48,73.49,46258.0,65.1194,65.1902,65.0486,65.0574,46258.0
2020-03-05 12:20:00,73.5,73.62,73.39,73.58,53215.0,65.0663,65.1725,64.9689,65.1371,53215.0
2020-03-05 12:30:00,73.59,73.73,73.55,73.59,43126.0,65.146,65.2699,65.1105,65.146,43126.0
2020-03-05 12:40:00,73.58,73.6,73.16,73.36,59215.0,65.1371,65.1548,64.7653,64.9423,59215.0
2020-03-05 12:50:00,73.38,73.53,73.36,73.41,48297.0,64.96,65.0928,64.9423,64.9866,48297.0
2020-03-05 13:00:00,73.4,73.48,73.04,73.06,53225.0,64.9778,65.0486,64.6591,64.6768,53225.0
2020-03-05 13:10:00,73.06,73.1,72.69,72.7,75933.0,64.6768,64.7122,64.3492,64.3581,75933.0
2020-03-05 13:20:00,72.68,72.86,72.62,72.86,54469.0,64.3404,64.4997,64.2873,64.4997,54469.0
2020-03-05 13:30:00,72.85,73.01,72.8,72.83,51865.0,64.4909,64.6325,64.4466,64.4732,51865.0
2020-03-05 13:40:00,72.83,72.84,72.57,72.69,62784.0,64.4732,64.482,64.243,64.3492,62784.0
2020-03-05 13:50:00,72.7,72.71,72.35,72.51,83976.0,64.3581,64.3669,64.0482,64.1899,83976.0
2020-03-05 14:00:00,72.49,72.49,72.08,72.2,113799.0,64.1722,64.1722,63.8092,63.9154,113799.0
2020-03-05 14:10:00,72.2,72.4,72.08,72.11,85112.0,63.9154,64.0925,63.8092,63.8358,85112.0
2020-03-05 14:20:00,72.1,72.15,71.9,71.94,61094.0,63.8269,63.8712,63.6499,63.6853,61094.0
2020-03-05 14:30:00,71.95,72.3,71.95,72.25,96497.0,63.6941,64.004,63.6941,63.9597,96497.0
2020-03-05 14:40:00,72.24,72.33,72.12,72.19,72548.0,63.9509,64.0305,63.8446,63.9066,72548.0
2020-03-05 14:50:00,72.2,72.34,72.07,72.3,69649.0,63.9154,64.0394,63.8004,64.004,69649.0
2020-03-05 15:00:00,72.3,72.31,72.15,72.24,116130.0,64.004,64.0128,63.8712,63.9509,116130.0
2020-03-05 15:10:00,72.27,72.28,71.8,71.87,115018.0,63.9774,63.9863,63.5613,63.6233,115018.0
2020-03-05 15:20:00,71.89,72.12,71.8,72.04,111352.0,63.641,63.8446,63.5613,63.7738,111352.0
2020-03-05 15:30:00,72.01,72.49,71.96,72.16,123198.0,63.7472,64.1722,63.703,63.88,123198.0
2020-03-05 15:40:00,72.17,72.27,71.93,72.15,165256.0,63.8889,63.9774,63.6764,63.8712,165256.0
2020-03-05 15:50:00,72.15,72.55,72.08,72.34,546893.0,63.8712,64.2253,63.8092,64.0394,546893.0
2020-03-06 09:30:00,70.37,70.76,69.68,69.79,363577.0,62.2954,62.6407,61.6846,61.782,363577.0
2020-03-06 09:40:00,69.78,70.17,69.51,69.94,194379.0,61.7731,62.1184,61.5341,61.9148,194379.0
2020-03-06 09:50:00,69.92,70.09,69.58,69.79,191658.0,61.8971,62.0476,61.5961,61.782,191658.0
2020-03-06 10:00:00,69.8,70.16,69.8,70.0,195771.0,61.7908,62.1095,61.7908,61.9679,195771.0
2020-03-06 10:10:00,70.01,70.54,70.0,70.46,225044.0,61.9767,62.4459,61.9679,62.3751,225044.0
2020-03-06 10:20:00,70.47,71.06,70.35,71.03,158848.0,62.384,62.9063,62.2777,62.8797,158848.0
2020-03-06 10:30:00,71.05,71.39,70.99,71.36,125648.0,62.8974,63.1984,62.8443,63.1718,125648.0
2020-03-06 10:40:00,71.37,71.94,71.33,71.91,125260.0,63.1807,63.6853,63.1453,63.6587,125260.0
2020-03-06 10:50:00,71.92,72.03,71.72,72.03,140000.0,63.6676,63.765,63.4905,63.765,140000.0
2020-03-06 11:00:00,72.02,72.07,71.52,71.6,66134.0,63.7561,63.8004,63.3135,63.3843,66134.0
2020-03-06 11:10:00,71.59,71.84,71.51,71.71,49827.0,63.3754,63.5968,63.3046,63.4817,49827.0
2020-03-06 11:20:00,71.72,72.09,71.7,72.03,65637.0,63.4905,63.8181,63.4728,63.765,65637.0
2020-03-06 11:30:00,72.1,72.39,72.07,72.28,61231.0,63.8269,64.0836,63.8004,63.9863,61231.0
2020-03-06 11:40:00,72.28,72.29,71.84,71.84,51127.0,63.9863,63.9951,63.5968,63.5968,51127.0
2020-03-06 11:50:00,71.86,72.08,71.86,72.01,46940.0,63.6145,63.8092,63.6145,63.7472,46940.0
2020-03-06 12:00:00,72.01,72.01,71.48,71.56,53350.0,63.7472,63.7472,63.2781,63.3489,53350.0
2020-03-06 12:10:00,71.54,71.58,71.11,71.14,45567.0,63.3312,63.3666,62.9505,62.9771,45567.0
2020-03-06 12:20:00,71.15,71.47,71.15,71.37,85148.0,62.9859,63.2692,62.9859,63.1807,85148.0
2020-03-06 12:30:00,71.38,72.04,71.34,71.91,94053.0,63.1895,63.7738,63.1541,63.6587,94053.0
2020-03-06 12:40:00,71.9,72.15,71.87,72.01,47025.0,63.6499,63.8712,63.6233,63.7472,47025.0
2020-03-06 12:50:00,72.02,72.08,71.86,71.86,43374.0,63.7561,63.8092,63.6145,63.6145,43374.0
2020-03-06 13:00:00,71.85,72.15,71.83,72.0,37695.0,63.6056,63.8712,63.5879,63.7384,37695.0
2020-03-06 13:10:00,72.0,72.09,71.86,72.07,27368.0,63.7384,63.8181,63.6145,63.8004,27368.0
2020-03-06 13:20:00,72.08,72.37,72.07,72.18,53942.0,63.8092,64.0659,63.8004,63.8977,53942.0
2020-03-06 13:30:00,72.17,72.3,71.96,72.12,30330.0,63.8889,64.004,63.703,63.8446,30330.0
2020-03-06 13:40:00,72.11,72.19,71.67,71.68,37827.0,63.8358,63.9066,63.4463,63.4551,37827.0
2020-03-06 13:50:00,71.67,71.75,71.51,71.55,58684.0,63.4463,63.5171,63.3046,63.34,58684.0
2020-03-06 14:00:00,71.56,71.56,71.31,71.4,81493.0,63.3489,63.3489,63.1276,63.2072,81493.0
2020-03-06 14:10:00,71.38,71.55,71.35,71.39,62317.0,63.1895,63.34,63.163,63.1984,62317.0
2020-03-06 14:20:00,71.38,71.61,71.3,71.51,52451.0,63.1895,63.3931,63.1187,63.3046,52451.0
2020-03-06 14:30:00,71.54,71.55,71.06,71.08,45490.0,63.3312,63.34,62.9063,62.924,45490.0
2020-03-06 14:40:00,71.09,71.1,70.71,70.73,69383.0,62.9328,62.9417,62.5964,62.6141,69383.0
2020-03-06 14:50:00,70.72,70.86,70.62,70.73,69165.0,62.6053,62.7292,62.5167,62.6141,69165.0
2020-03-06 15:00:00,70.72,70.85,70.52,70.61,71595.0,62.6053,62.7204,62.4282,62.5079,71595.0
2020-03-06 15:10:00,70.61,71.14,70.6,71.12,89916.0,62.5079,62.9771,62.499,62.9594,89916.0
2020-03-06 15:20:00,71.11,71.32,71.03,71.08,96547.0,62.9505,63.1364,62.8797,62.924,96547.0
2020-03-06 15:30:00,71.06,71.71,70.97,71.19,184519.0,62.9063,63.4817,62.8266,63.0213,184519.0
2020-03-06 15:40:00,71.19,72.0,71.17,71.87,173506.0,63.0213,63.7384,63.0036,63.6233,173506.0
2020-03-06 15:50:00,71.96,72.76,71.92,72.55,650708.0,63.703,64.4112,63.6676,64.2253,650708.0
2020-03-09 09:30:00,69.3,70.42,69.17,69.88,148153.0,61.3482,62.3397,61.2331,61.8617,148153.0
2020-03-09 09:40:00,69.0,69.96,69.0,69.66,12703.0,61.0826,61.9325,61.0826,61.6669,12703.0
2020-03-09 09:50:00,69.57,70.9,69.37,70.83,131459.0,61.5872,62.7646,61.4102,62.7026,131459.0
2020-03-09 10:00:00,70.81,70.95,69.96,70.82,170418.0,62.6849,62.8089,61.9325,62.6938,170418.0
2020-03-09 10:10:00,70.86,70.9,70.22,70.28,107856.0,62.7292,62.7646,62.1626,62.2158,107856.0
2020-03-09 10:20:00,70.3,70.88,70.05,70.52,102684.0,62.2335,62.7469,62.0121,62.4282,102684.0
2020-03-09 10:30:00,70.64,70.73,70.25,70.68,101512.0,62.5344,62.6141,62.1892,62.5699,101512.0
2020-03-09 10:40:00,70.66,70.77,70.32,70.41,58017.0,62.5522,62.6495,62.2512,62.3308,58017.0
2020-03-09 10:50:00,70.4,70.4,69.58,69.71,114490.0,62.322,62.322,61.5961,61.7112,114490.0
2020-03-09 11:00:00,69.71,70.04,69.67,69.98,82439.0,61.7112,62.0033,61.6758,61.9502,82439.0
2020-03-09 11:10:00,70.0,70.82,69.98,70.78,80412.0,61.9679,62.6938,61.9502,62.6584,80412.0
2020-03-09 11:20:00,70.74,71.0,70.68,70.93,93366.0,62.623,62.8531,62.5699,62.7912,93366.0
2020-03-09 11:30:00,70.9,71.37,70.74,71.22,149723.0,62.7646,63.1807,62.623,63.0479,149723.0
2020-03-09 11:40:00,71.21,71.58,71.15,71.54,90866.0,63.039,63.3666,62.9859,63.3312,90866.0
2020-03-09 11:50:00,71.52,71.61,71.19,71.24,125504.0,63.3135,63.3931,63.0213,63.0656,125504.0
2020-03-09 12:00:00,71.21,71.4,70.94,71.32,143652.0,63.039,63.2072,62.8,63.1364,143652.0
2020-03-09 12:10:00,71.3,71.45,70.99,71.1,61267.0,63.1187,63.2515,62.8443,62.9417,61267.0
2020-03-09 12:20:00,71.09,71.32,71.07,71.26,155869.0,62.9328,63.1364,62.9151,63.0833,155869.0
2020-03-09 12:30:00,71.26,71.51,70.71,71.06,219694.0,63.0833,63.3046,62.5964,62.9063,219694.0
2020-03-09 12:40:00,71.03,71.1,70.49,70.63,127215.0,62.8797,62.9417,62.4017,62.5256,127215.0
2020-03-09 12:50:00,70.66,71.11,70.63,71.04,240164.0,62.5522,62.9505,62.5256,62.8886,240164.0
2020-03-09 13:00:00,71.04,71.24,70.64,70.77,80758.0,62.8886,63.0656,62.5344,62.6495,80758.0
2020-03-09 13:10:00,70.77,71.23,70.77,71.01,37460.0,62.6495,63.0568,62.6495,62.862,37460.0
2020-03-09 13:20:00,70.99,71.01,70.73,70.81,50887.0,62.8443,62.862,62.6141,62.6849,50887.0
2020-03-09 13:30:00,70.81,70.81,70.23,70.23,69246.0,62.6849,62.6849,62.1715,62.1715,69246.0
2020-03-09 13:40:00,70.23,70.41,70.02,70.36,96989.0,62.1715,62.3308,61.9856,62.2866,96989.0
2020-03-09 13:50:00,70.35,70.35,70.01,70.12,100675.0,62.2777,62.2777,61.9767,62.0741,100675.0
2020-03-09 14:00:00,70.15,70.19,69.51,69.59,144376.0,62.1007,62.1361,61.5341,61.6049,144376.0
2020-03-09 14:10:00,69.58,70.38,69.56,70.18,69502.0,61.5961,62.3043,61.5784,62.1272,69502.0
2020-03-09 14:20:00,70.21,70.33,69.87,69.93,65073.0,62.1538,62.26,61.8528,61.9059,65073.0
2020-03-09 14:30:00,69.93,70.32,69.74,70.3,161428.0,61.9059,62.2512,61.7377,62.2335,161428.0
2020-03-09 14:40:00,70.29,70.32,69.66,69.85,127839.0,62.2246,62.2512,61.6669,61.8351,127839.0
2020-03-09 14:50:00,69.86,70.52,69.84,70.17,120765.0,61.844,62.4282,61.8262,62.1184,120765.0
2020-03-09 15:00:00,70.18,70.61,69.95,70.3,154564.0,62.1272,62.5079,61.9236,62.2335,154564.0
2020-03-09 15:10:00,70.28,70.45,69.92,70.14,129528.0,62.2158,62.3663,61.8971,62.0918,129528.0
2020-03-09 15:20:00,70.13,70.95,69.94,70.64,119068.0,62.083,62.8089,61.9148,62.5344,119068.0
2020-03-09 15:30:00,70.61,71.02,70.4,71.02,247320.0,62.5079,62.8708,62.322,62.8708,247320.0
2020-03-09 15:40:00,71.02,71.26,70.8,71.07,287734.0,62.8708,63.0833,62.6761,62.9151,287734.0
2020-03-09 15:50:00,71.03,71.15,69.84,69.95,865185.0,62.8797,62.9859,61.8262,61.9236,865185.0
2020-03-10 09:30:00,71.62,71.62,70.27,71.34,216212.0,63.402,63.402,62.2069,63.1541,216212.0
2020-03-10 09:40:00,71.34,71.35,70.5,70.85,119307.0,63.1541,63.163,62.4105,62.7204,119307.0
2020-03-10 09:50:00,70.81,70.96,70.51,70.59,68496.0,62.6849,62.8177,62.4194,62.4902,68496.0
2020-03-10 10:00:00,70.6,70.78,70.45,70.76,73882.0,62.499,62.6584,62.3663,62.6407,73882.0
2020-03-10 10:10:00,70.77,71.03,70.73,70.9,51685.0,62.6495,62.8797,62.6141,62.7646,51685.0
2020-03-10 10:20:00,70.9,71.03,70.04,70.07,97272.0,62.7646,62.8797,62.0033,62.0299,97272.0
2020-03-10 10:30:00,70.06,70.06,69.48,69.61,89714.0,62.021,62.021,61.5076,61.6226,89714.0
2020-03-10 10:40:00,69.64,69.7,69.22,69.3,106219.0,61.6492,61.7023,61.2774,61.3482,106219.0
2020-03-10 10:50:00,69.28,69.48,69.01,69.14,73128.0,61.3305,61.5076,61.0915,61.2066,73128.0
2020-03-10 11:00:00,69.15,69.68,69.06,69.62,100181.0,61.2154,61.6846,61.1357,61.6315,100181.0
2020-03-10 11:10:00,69.62,69.68,69.08,69.08,65356.0,61.6315,61.6846,61.1535,61.1535,65356.0
2020-03-10 11:20:00,69.12,69.13,68.42,68.44,93826.0,61.1889,61.1977,60.5692,60.5869,93826.0
2020-03-10 11:30:00,68.47,68.59,68.09,68.44,146682.0,60.6134,60.7197,60.277,60.5869,146682.0
2020-03-10 11:40:00,68.44,68.9,68.29,68.77,98870.0,60.5869,60.9941,60.4541,60.879,98870.0
2020-03-10 11:50:00,68.77,68.87,68.33,68.61,102509.0,60.879,60.9675,60.4895,60.7374,102509.0
2020-03-10 12:00:00,68.66,69.28,68.66,68.95,113741.0,60.7816,61.3305,60.7816,61.0384,113741.0
2020-03-10 12:10:00,68.98,69.69,68.98,69.55,75124.0,61.0649,61.6935,61.0649,61.5695,75124.0
2020-03-10 12:20:00,69.49,69.52,69.07,69.07,102576.0,61.5164,61.543,61.1446,61.1446,102576.0
2020-03-10 12:30:00,69.07,69.09,68.55,68.97,86314.0,61.1446,61.1623,60.6843,61.0561,86314.0
2020-03-10 12:40:00,68.95,69.55,68.79,69.36,60251.0,61.0384,61.5695,60.8967,61.4013,60251.0
2020-03-10 12:50:00,69.38,69.7,69.18,69.44,62644.0,61.419,61.7023,61.242,61.4721,62644.0
2020-03-10 13:00:00,69.45,69.53,68.95,69.47,105750.0,61.481,61.5518,61.0384,61.4987,105750.0
2020-03-10 13:10:00,69.52,69.82,69.25,69.71,73278.0,61.543,61.8085,61.3039,61.7112,73278.0
2020-03-10 13:20:00,69.71,69.98,69.43,69.5,81021.0,61.7112,61.9502,61.4633,61.5253,81021.0
2020-03-10 13:30:00,69.5,69.63,69.05,69.22,117391.0,61.5253,61.6403,61.1269,61.2774,117391.0
2020-03-10 13:40:00,69.27,69.44,68.96,69.0,90603.0,61.3216,61.4721,61.0472,61.0826,90603.0
2020-03-10 13:50:00,69.02,69.14,68.78,68.96,69158.0,61.1003,61.2066,60.8879,61.0472,69158.0
2020-03-10 14:00:00,68.94,69.16,68.73,69.1,61593.0,61.0295,61.2243,60.8436,61.1712,61593.0
2020-03-10 14:10:00,69.09,69.51,69.01,69.38,84225.0,61.1623,61.5341,61.0915,61.419,84225.0
2020-03-10 14:20:00,69.37,69.57,69.02,69.47,106977.0,61.4102,61.5872,61.1003,61.4987,106977.0
2020-03-10 14:30:00,69.55,69.77,69.43,69.52,70928.0,61.5695,61.7643,61.4633,61.543,70928.0
2020-03-10 14:40:00,69.54,70.35,69.5,70.31,78360.0,61.5607,62.2777,61.5253,62.2423,78360.0
2020-03-10 14:50:00,70.27,70.41,69.95,70.11,87604.0,62.2069,62.3308,61.9236,62.0653,87604.0
2020-03-10 15:00:00,70.14,70.82,70.07,70.59,109904.0,62.0918,62.6938,62.0299,62.4902,109904.0
2020-03-10 15:10:00,70.61,71.27,70.47,71.2,106645.0,62.5079,63.0922,62.384,63.0302,106645.0
2020-03-10 15:20:00,71.15,71.38,70.7,70.7,83007.0,62.9859,63.1895,62.5876,62.5876,83007.0
2020-03-10 15:30:00,70.69,71.32,70.47,71.22,166174.0,62.5787,63.1364,62.384,63.0479,166174.0
2020-03-10 15:40:00,71.2,71.43,70.97,71.38,126363.0,63.0302,63.2338,62.8266,63.1895,126363.0
2020-03-10 15:50:00,71.35,72.01,71.31,71.81,463324.0,63.163,63.7472,63.1276,63.5702,463324.0
2020-03-11 09:30:00,70.06,70.81,69.99,70.43,289971.0,62.021,62.6849,61.959,62.3485,289971.0
2020-03-11 09:40:00,70.4,70.62,70.1,70.23,73345.0,62.322,62.5167,62.0564,62.1715,73345.0
2020-03-11 09:50:00,70.17,70.42,70.04,70.37,113986.0,62.1184,62.3397,62.0033,62.2954,113986.0
2020-03-11 10:00:00,70.36,70.63,70.15,70.41,126350.0,62.2866,62.5256,62.1007,62.3308,126350.0
2020-03-11 10:10:00,70.42,70.44,70.13,70.26,72799.0,62.3397,62.3574,62.083,62.1981,72799.0
2020-03-11 10:20:00,70.26,70.27,69.65,69.7,62975.0,62.1981,62.2069,61.658,61.7023,62975.0
2020-03-11 10:30:00,69.68,69.92,69.42,69.57,99707.0,61.6846,61.8971,61.4544,61.5872,99707.0
2020-03-11 10:40:00,69.52,69.74,69.29,69.37,112685.0,61.543,61.7377,61.3394,61.4102,112685.0
2020-03-11 10:50:00,69.38,69.58,69.31,69.53,109089.0,61.419,61.5961,61.3571,61.5518,109089.0
2020-03-11 11:00:00,69.53,69.83,69.37,69.59,162873.0,61.5518,61.8174,61.4102,61.6049,162873.0
2020-03-11 11:10:00,69.57,69.63,69.11,69.14,89019.0,61.5872,61.6403,61.18,61.2066,89019.0
2020-03-11 11:20:00,69.15,69.37,69.01,69.36,184541.0,61.2154,61.4102,61.0915,61.4013,184541.0
2020-03-11 11:30:00,69.37,69.61,69.18,69.53,107409.0,61.4102,61.6226,61.242,61.5518,107409.0
2020-03-11 11:40:00,69.54,69.59,69.14,69.26,107745.0,61.5607,61.6049,61.2066,61.3128,107745.0
2020-03-11 11:50:00,69.32,69.37,69.03,69.26,83792.0,61.3659,61.4102,61.1092,61.3128,83792.0
2020-03-11 12:00:00,69.25,69.57,69.08,69.53,72696.0,61.3039,61.5872,61.1535,61.5518,72696.0
2020-03-11 12:10:00,69.54,69.6,69.38,69.51,41787.0,61.5607,61.6138,61.419,61.5341,41787.0
2020-03-11 12:20:00,69.5,69.58,69.03,69.08,98829.0,61.5253,61.5961,61.1092,61.1535,98829.0
2020-03-11 12:30:00,69.09,69.39,69.05,69.13,182730.0,61.1623,61.4279,61.1269,61.1977,182730.0
2020-03-11 12:40:00,69.11,69.15,68.78,68.79,72800.0,61.18,61.2154,60.8879,60.8967,72800.0
2020-03-11 12:50:00,68.83,69.16,68.78,69.04,45996.0,60.9321,61.2243,60.8879,61.118,45996.0
2020-03-11 13:00:00,69.02,69.04,68.83,68.92,92436.0,61.1003,61.118,60.9321,61.0118,92436.0
2020-03-11 13:10:00,68.94,69.2,68.88,69.17,59318.0,61.0295,61.2597,60.9764,61.2331,59318.0
2020-03-11 13:20:00,69.15,69.35,68.96,69.14,50176.0,61.2154,61.3925,61.0472,61.2066,50176.0
2020-03-11 13:30:00,69.16,69.26,68.9,68.95,43898.0,61.2243,61.3128,60.9941,61.0384,43898.0
2020-03-11 13:40:00,68.96,69.19,68.82,69.09,92750.0,61.0472,61.2508,60.9233,61.1623,92750.0
2020-03-11 13:50:00,69.1,69.1,68.7,68.83,109530.0,61.1712,61.1712,60.8171,60.9321,109530.0
2020-03-11 14:00:00,68.85,68.91,68.39,68.44,140181.0,60.9498,61.003,60.5426,60.5869,140181.0
2020-03-11 14:10:00,68.41,68.58,68.38,68.4,65733.0,60.5603,60.7108,60.5338,60.5515,65733.0
2020-03-11 14:20:00,68.42,68.48,68.29,68.38,136944.0,60.5692,60.6223,60.4541,60.5338,136944.0
2020-03-11 14:30:00,68.37,68.68,68.24,68.38,80534.0,60.5249,60.7993,60.4098,60.5338,80534.0
2020-03-11 14:40:00,68.36,68.73,68.25,68.3,122867.0,60.5161,60.8436,60.4187,60.463,122867.0
2020-03-11 14:50:00,68.25,68.36,67.99,68.13,73449.0,60.4187,60.5161,60.1885,60.3125,73449.0
2020-03-11 15:00:00,68.11,68.2,67.82,67.91,162028.0,60.2948,60.3744,60.038,60.1177,162028.0
2020-03-11 15:10:00,67.89,68.18,67.78,68.13,132310.0,60.1,60.3567,60.0026,60.3125,132310.0
2020-03-11 15:20:00,68.13,68.49,67.88,68.43,178864.0,60.3125,60.6312,60.0911,60.578,178864.0
2020-03-11 15:30:00,68.42,69.22,68.37,68.95,244571.0,60.5692,61.2774,60.5249,61.0384,244571.0
2020-03-11 15:40:00,68.95,69.29,68.7,69.04,203754.0,61.0384,61.3394,60.8171,61.118,203754.0
2020-03-11 15:50:00,69.02,69.26,68.43,68.9,499622.0,61.1003,61.3128,60.578,60.9941,499622.0
2020-03-12 09:30:00,64.93,65.79,64.6,64.73,261172.0,57.4796,58.241,57.1875,57.3026,261172.0
2020-03-12 09:40:00,64.73,64.73,64.73,64.73,0.0,57.3026,57.3026,57.3026,57.3026,0.0
2020-03-12 09:50:00,64.56,66.36,63.79,66.31,275191.0,57.1521,58.7456,56.4704,58.7013,275191.0
2020-03-12 10:00:00,66.37,66.37,64.46,64.62,252565.0,58.7544,58.7544,57.0636,57.2052,252565.0
2020-03-12 10:10:00,64.6,65.66,64.55,65.2,161425.0,57.1875,58.1259,57.1432,57.7187,161425.0
2020-03-12 10:20:00,65.15,65.79,64.87,65.24,118685.0,57.6744,58.241,57.4265,57.7541,118685.0
2020-03-12 10:30:00,65.28,65.81,64.98,64.98,190807.0,57.7895,58.2587,57.5239,57.5239,190807.0
2020-03-12 10:40:00,65.02,65.27,64.54,64.71,192204.0,57.5593,57.7806,57.1344,57.2849,192204.0
2020-03-12 10:50:00,64.69,65.11,64.59,64.94,163763.0,57.2672,57.639,57.1787,57.4885,163763.0
2020-03-12 11:00:00,64.98,65.06,64.48,64.55,148527.0,57.5239,57.5947,57.0813,57.1432,148527.0
2020-03-12 11:10:00,64.53,65.1,64.48,64.86,218866.0,57.1255,57.6301,57.0813,57.4177,218866.0
2020-03-12 11:20:00,64.86,65.09,64.64,64.83,150374.0,57.4177,57.6213,57.2229,57.3911,150374.0
2020-03-12 11:30:00,64.87,64.99,63.97,64.11,136054.0,57.4265,57.5328,56.6298,56.7537,136054.0
2020-03-12 11:40:00,64.13,64.23,63.78,63.85,95063.0,56.7714,56.86,56.4616,56.5236,95063.0
2020-03-12 11:50:00,63.83,64.29,63.49,64.1,145802.0,56.5059,56.9131,56.2049,56.7449,145802.0
2020-03-12 12:00:00,64.05,64.13,63.62,63.65,110163.0,56.7006,56.7714,56.32,56.3465,110163.0
2020-03-12 12:10:00,63.68,63.94,63.45,63.55,117438.0,56.3731,56.6032,56.1695,56.258,117438.0
2020-03-12 12:20:00,63.54,64.38,63.54,64.04,127893.0,56.2491,56.9928,56.2491,56.6918,127893.0
2020-03-12 12:30:00,64.03,64.03,63.34,63.72,140678.0,56.6829,56.6829,56.0721,56.4085,140678.0
2020-03-12 12:40:00,63.71,63.74,63.32,63.42,122409.0,56.3996,56.4262,56.0544,56.1429,122409.0
2020-03-12 12:50:00,63.42,66.74,63.4,66.21,135940.0,56.1429,59.082,56.1252,58.6128,135940.0
2020-03-12 13:00:00,66.11,67.45,65.64,66.77,141547.0,58.5242,59.7105,58.1082,59.1085,141547.0
2020-03-12 13:10:00,66.77,67.02,65.46,65.96,118219.0,59.1085,59.3298,57.9488,58.3915,118219.0
2020-03-12 13:20:00,65.93,66.16,65.35,65.63,140847.0,58.3649,58.5685,57.8514,58.0993,140847.0
2020-03-12 13:30:00,65.55,65.89,64.39,64.55,94158.0,58.0285,58.3295,57.0016,57.1432,94158.0
2020-03-12 13:40:00,64.56,65.52,64.3,65.43,94965.0,57.1521,58.0019,56.9219,57.9223,94965.0
2020-03-12 13:50:00,65.5,65.7,64.83,65.33,85861.0,57.9842,58.1613,57.3911,57.8337,85861.0
2020-03-12 14:00:00,65.34,65.6,64.77,65.09,146507.0,57.8426,58.0728,57.338,57.6213,146507.0
2020-03-12 14:10:00,65.1,65.15,64.51,64.53,113102.0,57.6301,57.6744,57.1078,57.1255,113102.0
2020-03-12 14:20:00,64.57,64.95,64.18,64.65,100905.0,57.1609,57.4973,56.8157,57.2318,100905.0
2020-03-12 14:30:00,64.58,64.79,64.26,64.54,110714.0,57.1698,57.3557,56.8865,57.1344,110714.0
2020-03-12 14:40:00,64.5,65.23,64.37,65.22,109511.0,57.099,57.7452,56.9839,57.7364,109511.0
2020-03-12 14:50:00,65.22,65.42,64.3,64.33,87035.0,57.7364,57.9134,56.9219,56.9485,87035.0
2020-03-12 15:00:00,64.35,64.88,63.96,64.68,137566.0,56.9662,57.4354,56.6209,57.2583,137566.0
2020-03-12 15:10:00,64.64,65.41,64.12,64.17,109273.0,57.2229,57.9046,56.7626,56.8068,109273.0
2020-03-12 15:20:00,64.2,64.49,63.94,64.11,124168.0,56.8334,57.0901,56.6032,56.7537,124168.0
2020-03-12 15:30:00,64.09,64.8,64.09,64.69,208880.0,56.736,57.3646,56.736,57.2672,208880.0
2020-03-12 15:40:00,64.65,65.24,64.56,64.77,442835.0,57.2318,57.7541,57.1521,57.338,442835.0
2020-03-12 15:50:00,64.77,65.53,63.2,63.89,1401592.0,57.338,58.0108,55.9481,56.559,1401592.0
2020-03-13 09:30:00,66.43,67.27,66.33,66.6,338865.0,58.8075,59.5511,58.719,58.958,338865.0
2020-03-13 09:40:00,66.56,67.27,66.37,66.66,214937.0,58.9226,59.5511,58.7544,59.0111,214937.0
2020-03-13 09:50:00,66.63,66.63,65.7,66.03,181377.0,58.9846,58.9846,58.1613,58.4534,181377.0
2020-03-13 10:00:00,65.97,66.26,65.56,66.02,147499.0,58.4003,58.657,58.0374,58.4446,147499.0
2020-03-13 10:10:00,66.04,67.5,65.98,67.25,200450.0,58.4623,59.7547,58.4092,59.5334,200450.0
2020-03-13 10:20:00,67.29,67.76,67.02,67.31,198782.0,59.5688,59.9849,59.3298,59.5865,198782.0
2020-03-13 10:30:00,67.28,67.45,66.41,66.66,196204.0,59.56,59.7105,58.7898,59.0111,196204.0
2020-03-13 10:40:00,66.65,66.71,65.89,65.98,140676.0,59.0023,59.0554,58.3295,58.4092,140676.0
2020-03-13 10:50:00,65.95,66.49,65.79,66.25,153546.0,58.3826,58.8606,58.241,58.6482,153546.0
2020-03-13 11:00:00,66.23,66.51,65.81,65.98,210161.0,58.6305,58.8783,58.2587,58.4092,210161.0
2020-03-13 11:10:00,65.98,66.0,65.32,65.44,369354.0,58.4092,58.4269,57.8249,57.9311,369354.0
2020-03-13 11:20:00,65.44,65.6,64.53,64.53,247977.0,57.9311,58.0728,57.1255,57.1255,247977.0
2020-03-13 11:30:00,64.51,65.07,64.2,64.9,120545.0,57.1078,57.6036,56.8334,57.4531,120545.0
2020-03-13 11:40:00,64.88,65.01,64.65,64.69,142952.0,57.4354,57.5505,57.2318,57.2672,142952.0
2020-03-13 11:50:00,64.67,65.84,64.65,65.76,210442.0,57.2495,58.2852,57.2318,58.2144,210442.0
2020-03-13 12:00:00,65.79,65.97,65.3,65.85,119102.0,58.241,58.4003,57.8072,58.2941,119102.0
2020-03-13 12:10:00,65.8,66.34,65.59,66.1,141482.0,58.2498,58.7279,58.0639,58.5154,141482.0
2020-03-13 12:20:00,66.15,66.33,65.89,66.06,131136.0,58.5597,58.719,58.3295,58.48,131136.0
2020-03-13 12:30:00,66.05,66.86,66.04,66.62,134385.0,58.4711,59.1882,58.4623,58.9757,134385.0
2020-03-13 12:40:00,66.62,67.4,66.61,67.33,108644.0,58.9757,59.6662,58.9669,59.6043,108644.0
2020-03-13 12:50:00,67.36,67.81,67.16,67.28,105547.0,59.6308,60.0292,59.4538,59.56,105547.0
2020-03-13 13:00:00,67.23,67.58,66.78,66.78,67803.0,59.5157,59.8256,59.1174,59.1174,67803.0
2020-03-13 13:10:00,66.82,67.58,66.62,67.55,129198.0,59.1528,59.8256,58.9757,59.799,129198.0
2020-03-13 13:20:00,67.57,68.11,67.57,68.11,81318.0,59.8167,60.2948,59.8167,60.2948,81318.0
2020-03-13 13:30:00,68.08,68.36,67.28,67.66,102685.0,60.2682,60.5161,59.56,59.8964,102685.0
2020-03-13 13:40:00,67.64,68.05,67.47,67.8,89261.0,59.8787,60.2416,59.7282,60.0203,89261.0
2020-03-13 13:50:00,67.81,68.05,67.54,67.66,89745.0,60.0292,60.2416,59.7902,59.8964,89745.0
2020-03-13 14:00:00,67.67,67.67,66.73,67.22,115582.0,59.9052,59.9052,59.0731,59.5069,115582.0
2020-03-13 14:10:00,67.23,67.72,67.18,67.23,139642.0,59.5157,59.9495,59.4715,59.5157,139642.0
2020-03-13 14:20:00,67.24,67.46,66.97,67.25,100557.0,59.5246,59.7193,59.2856,59.5334,100557.0
2020-03-13 14:30:00,67.31,67.31,66.68,66.73,92584.0,59.5865,59.5865,59.0288,59.0731,92584.0
2020-03-13 14:40:00,66.72,67.56,66.59,67.45,171447.0,59.0642,59.8079,58.9492,59.7105,171447.0
2020-03-13 14:50:00,67.43,67.84,67.26,67.81,108535.0,59.6928,60.0557,59.5423,60.0292,108535.0
2020-03-13 15:00:00,67.83,68.22,67.69,67.69,134977.0,60.0469,60.3921,59.9229,59.9229,134977.0
2020-03-13 15:10:00,67.63,67.98,67.29,67.67,150574.0,59.8698,60.1797,59.5688,59.9052,150574.0
2020-03-13 15:20:00,67.71,68.24,67.49,68.05,172605.0,59.9407,60.4098,59.7459,60.2416,172605.0
2020-03-13 15:30:00,68.04,68.26,65.82,67.17,369389.0,60.2328,60.4275,58.2675,59.4626,369389.0
2020-03-13 15:40:00,67.18,68.56,66.89,68.16,590553.0,59.4715,60.6931,59.2147,60.339,590553.0
2020-03-13 15:50:00,68.15,69.21,67.6,69.14,1056027.0,60.3302,61.2685,59.8433,61.2066,1056027.0
2020-03-16 09:30:00,62.16,62.16,62.04,62.04,285.0,55.0275,55.0275,54.9213,54.9213,285.0
2020-03-16 09:40:00,63.0,64.6,62.11,64.41,144214.0,55.7711,57.1875,54.9832,57.0193,144214.0
2020-03-16 09:50:00,64.41,66.15,64.38,65.41,369388.0,57.0193,58.5597,56.9928,57.9046,369388.0
2020-03-16 10:00:00,65.38,65.46,64.0,65.06,249736.0,57.878,57.9488,56.6564,57.5947,249736.0
2020-03-16 10:10:00,65.14,65.4,64.31,64.6,129116.0,57.6655,57.8957,56.9308,57.1875,129116.0
2020-03-16 10:20:00,64.61,65.39,64.5,64.62,239136.0,57.1964,57.8869,57.099,57.2052,239136.0
2020-03-16 10:30:00,64.66,65.4,64.63,65.19,304733.0,57.2406,57.8957,57.2141,57.7098,304733.0
2020-03-16 10:40:00,65.2,65.32,64.73,64.87,256147.0,57.7187,57.8249,57.3026,57.4265,256147.0
2020-03-16 10:50:00,64.88,65.11,64.2,64.61,153008.0,57.4354,57.639,56.8334,57.1964,153008.0
2020-03-16 11:00:00,64.57,65.25,64.51,65.0,179544.0,57.1609,57.7629,57.1078,57.5416,179544.0
2020-03-16 11:10:00,65.03,65.44,64.85,65.38,350723.0,57.5682,57.9311,57.4088,57.878,350723.0
2020-03-16 11:20:00,65.35,66.17,64.98,66.14,533567.0,57.8514,58.5774,57.5239,58.5508,533567.0
2020-03-16 11:30:00,66.15,66.31,65.62,65.88,208810.0,58.5597,58.7013,58.0905,58.3206,208810.0
2020-03-16 11:40:00,65.89,66.03,64.83,65.33,118547.0,58.3295,58.4534,57.3911,57.8337,118547.0
2020-03-16 11:50:00,65.37,65.53,64.61,65.51,154871.0,57.8692,58.0108,57.1964,57.9931,154871.0
2020-03-16 12:00:00,65.52,65.53,64.92,65.28,99724.0,58.0019,58.0108,57.4708,57.7895,99724.0
2020-03-16 12:10:00,65.3,65.34,64.37,64.39,81145.0,57.8072,57.8426,56.9839,57.0016,81145.0
2020-03-16 12:20:00,64.35,65.03,64.35,64.82,125408.0,56.9662,57.5682,56.9662,57.3823,125408.0
2020-03-16 12:30:00,64.81,65.43,64.68,65.06,92290.0,57.3734,57.9223,57.2583,57.5947,92290.0
2020-03-16 12:40:00,65.1,65.33,64.53,64.63,137111.0,57.6301,57.8337,57.1255,57.2141,137111.0
2020-03-16 12:50:00,64.64,64.73,64.16,64.6,59940.0,57.2229,57.3026,56.798,57.1875,59940.0
2020-03-16 13:00:00,64.57,65.06,64.48,64.7,50997.0,57.1609,57.5947,57.0813,57.276,50997.0
2020-03-16 13:10:00,64.69,65.53,64.69,64.71,71862.0,57.2672,58.0108,57.2672,57.2849,71862.0
2020-03-16 13:20:00,64.72,64.97,64.38,64.72,56847.0,57.2937,57.5151,56.9928,57.2937,56847.0
2020-03-16 13:30:00,64.67,64.67,63.62,64.3,90644.0,57.2495,57.2495,56.32,56.9219,90644.0
2020-03-16 13:40:00,64.31,64.31,63.6,63.71,123180.0,56.9308,56.9308,56.3023,56.3996,123180.0
2020-03-16 13:50:00,63.73,63.88,63.11,63.15,127472.0,56.4173,56.5501,55.8685,55.9039,127472.0
2020-03-16 14:00:00,63.17,63.87,62.97,63.77,121364.0,55.9216,56.5413,55.7445,56.4527,121364.0
2020-03-16 14:10:00,63.78,64.31,63.72,63.78,77459.0,56.4616,56.9308,56.4085,56.4616,77459.0
2020-03-16 14:20:00,63.78,64.38,63.64,64.38,100532.0,56.4616,56.9928,56.3377,56.9928,100532.0
2020-03-16 14:30:00,64.41,65.33,64.33,64.94,124576.0,57.0193,57.8337,56.9485,57.4885,124576.0
2020-03-16 14:40:00,64.94,64.94,64.25,64.84,82089.0,57.4885,57.4885,56.8777,57.4,82089.0
2020-03-16 14:50:00,64.89,65.29,64.67,64.98,143156.0,57.4442,57.7983,57.2495,57.5239,143156.0
2020-03-16 15:00:00,65.03,65.48,64.98,65.25,127714.0,57.5682,57.9665,57.5239,57.7629,127714.0
2020-03-16 15:10:00,65.26,65.6,64.78,65.03,98298.0,57.7718,58.0728,57.3469,57.5682,98298.0
2020-03-16 15:20:00,65.01,65.17,64.21,64.33,128114.0,57.5505,57.6921,56.8423,56.9485,128114.0
2020-03-16 15:30:00,64.31,64.38,63.22,63.54,180696.0,56.9308,56.9928,55.9659,56.2491,180696.0
2020-03-16 15:40:00,63.54,64.47,63.06,63.55,339519.0,56.2491,57.0724,55.8242,56.258,339519.0
2020-03-16 15:50:00,63.51,63.53,62.11,62.34,645591.0,56.2226,56.2403,54.9832,55.1868,645591.0
2020-03-17 09:30:00,64.19,64.77,63.65,63.68,276456.0,56.8246,57.338,56.3465,56.3731,276456.0
2020-03-17 09:40:00,63.68,64.47,63.31,64.07,216653.0,56.3731,57.0724,56.0455,56.7183,216653.0
2020-03-17 09:50:00,63.95,64.46,63.42,63.66,177895.0,56.6121,57.0636,56.1429,56.3554,177895.0
2020-03-17 10:00:00,63.69,64.88,63.35,64.68,139173.0,56.3819,57.4354,56.0809,57.2583,139173.0
2020-03-17 10:10:00,64.77,65.83,64.71,65.39,188397.0,57.338,58.2764,57.2849,57.8869,188397.0
2020-03-17 10:20:00,65.39,66.07,65.06,66.03,133382.0,57.8869,58.4888,57.5947,58.4534,133382.0
2020-03-17 10:30:00,66.05,66.11,65.38,65.39,150125.0,58.4711,58.5242,57.878,57.8869,150125.0
2020-03-17 10:40:00,65.36,65.99,64.9,65.78,221446.0,57.8603,58.418,57.4531,58.2321,221446.0
2020-03-17 10:50:00,65.72,65.82,65.04,65.65,96697.0,58.179,58.2675,57.577,58.117,96697.0
2020-03-17 11:00:00,65.61,66.41,65.43,66.32,100948.0,58.0816,58.7898,57.9223,58.7101,100948.0
2020-03-17 11:10:00,66.35,66.66,66.09,66.51,138678.0,58.7367,59.0111,58.5065,58.8783,138678.0
2020-03-17 11:20:00,66.57,66.71,66.11,66.26,234451.0,58.9315,59.0554,58.5242,58.657,234451.0
2020-03-17 11:30:00,66.28,66.7,66.28,66.47,188411.0,58.6747,59.0465,58.6747,58.8429,188411.0
2020-03-17 11:40:00,66.47,67.25,66.43,67.1,148233.0,58.8429,59.5334,58.8075,59.4006,148233.0
2020-03-17 11:50:00,67.09,67.2,65.98,66.09,233136.0,59.3918,59.4892,58.4092,58.5065,233136.0
2020-03-17 12:00:00,66.21,67.25,65.99,67.15,77001.0,58.6128,59.5334,58.418,59.4449,77001.0
2020-03-17 12:10:00,67.11,67.72,66.41,66.86,122053.0,59.4095,59.9495,58.7898,59.1882,122053.0
2020-03-17 12:20:00,66.88,67.01,66.29,66.5,79630.0,59.2059,59.321,58.6836,58.8695,79630.0
2020-03-17 12:30:00,66.51,66.72,66.14,66.2,108019.0,58.8783,59.0642,58.5508,58.6039,108019.0
2020-03-17 12:40:00,66.22,67.07,66.2,66.9,90055.0,58.6216,59.3741,58.6039,59.2236,90055.0
2020-03-17 12:50:00,66.94,67.22,66.82,67.22,68276.0,59.259,59.5069,59.1528,59.5069,68276.0
2020-03-17 13:00:00,67.23,67.59,67.0,67.0,83099.0,59.5157,59.8344,59.3121,59.3121,83099.0
2020-03-17 13:10:00,66.99,67.04,66.08,66.91,200746.0,59.3033,59.3475,58.4977,59.2324,200746.0
2020-03-17 13:20:00,66.9,67.39,66.72,67.35,123606.0,59.2236,59.6574,59.0642,59.622,123606.0
2020-03-17 13:30:00,67.34,68.24,67.05,68.24,116721.0,59.6131,60.4098,59.3564,60.4098,116721.0
2020-03-17 13:40:00,68.31,68.47,68.05,68.28,106576.0,60.4718,60.6134,60.2416,60.4452,106576.0
2020-03-17 13:50:00,68.27,68.64,67.96,68.57,67485.0,60.4364,60.7639,60.162,60.702,67485.0
2020-03-17 14:00:00,68.56,69.15,68.19,69.14,96103.0,60.6931,61.2154,60.3656,61.2066,96103.0
2020-03-17 14:10:00,69.15,69.55,68.95,69.55,117309.0,61.2154,61.5695,61.0384,61.5695,117309.0
2020-03-17 14:20:00,69.56,69.67,68.88,69.59,102796.0,61.5784,61.6758,60.9764,61.6049,102796.0
2020-03-17 14:30:00,69.68,70.32,69.67,70.22,156334.0,61.6846,62.2512,61.6758,62.1626,156334.0
2020-03-17 14:40:00,70.22,70.43,69.63,69.72,194671.0,62.1626,62.3485,61.6403,61.72,194671.0
2020-03-17 14:50:00,69.72,69.79,69.04,69.44,214621.0,61.72,61.782,61.118,61.4721,214621.0
2020-03-17 15:00:00,69.43,69.45,68.38,68.63,233179.0,61.4633,61.481,60.5338,60.7551,233179.0
2020-03-17 15:10:00,68.61,68.96,68.42,68.75,94264.0,60.7374,61.0472,60.5692,60.8613,94264.0
2020-03-17 15:20:00,68.7,68.73,68.05,68.17,169077.0,60.8171,60.8436,60.2416,60.3479,169077.0
2020-03-17 15:30:00,68.17,68.86,68.07,68.85,203247.0,60.3479,60.9587,60.2593,60.9498,203247.0
2020-03-17 15:40:00,68.88,69.95,68.86,69.81,235209.0,60.9764,61.9236,60.9587,61.7997,235209.0
2020-03-17 15:50:00,69.78,70.32,69.14,70.2,1022028.0,61.7731,62.2512,61.2066,62.1449,1022028.0
2020-03-18 09:30:00,67.8,69.29,66.13,66.59,281412.0,60.0203,61.3394,58.5419,58.9492,281412.0
2020-03-18 09:40:00,66.65,67.19,65.35,67.08,254990.0,59.0023,59.4803,57.8514,59.3829,254990.0
2020-03-18 09:50:00,67.04,68.84,67.04,68.7,188552.0,59.3475,60.941,59.3475,60.8171,188552.0
2020-03-18 10:00:00,68.67,70.14,68.53,69.39,173815.0,60.7905,62.0918,60.6666,61.4279,173815.0
2020-03-18 10:10:00,69.36,70.18,69.36,69.56,131645.0,61.4013,62.1272,61.4013,61.5784,131645.0
2020-03-18 10:20:00,69.56,71.23,69.56,71.23,119661.0,61.5784,63.0568,61.5784,63.0568,119661.0
2020-03-18 10:30:00,71.2,72.14,70.92,71.55,224829.0,63.0302,63.8623,62.7823,63.34,224829.0
2020-03-18 10:40:00,71.55,72.04,70.58,70.99,167513.0,63.34,63.7738,62.4813,62.8443,167513.0
2020-03-18 10:50:00,70.94,70.97,69.71,69.71,199825.0,62.8,62.8266,61.7112,61.7112,199825.0
2020-03-18 11:00:00,69.69,70.28,69.56,70.12,164573.0,61.6935,62.2158,61.5784,62.0741,164573.0
2020-03-18 11:10:00,70.16,70.19,68.84,69.21,108283.0,62.1095,62.1361,60.941,61.2685,108283.0
2020-03-18 11:20:00,69.27,69.82,68.04,68.24,177383.0,61.3216,61.8085,60.2328,60.4098,177383.0
2020-03-18 11:30:00,68.24,69.16,68.23,69.07,168759.0,60.4098,61.2243,60.401,61.1446,168759.0
2020-03-18 11:40:00,69.07,69.82,68.65,69.69,120914.0,61.1446,61.8085,60.7728,61.6935,120914.0
2020-03-18 11:50:00,69.68,70.24,69.26,69.42,99745.0,61.6846,62.1803,61.3128,61.4544,99745.0
2020-03-18 12:00:00,69.42,69.46,68.8,69.08,70520.0,61.4544,61.4898,60.9056,61.1535,70520.0
2020-03-18 12:10:00,69.11,69.25,67.79,67.93,129301.0,61.18,61.3039,60.0115,60.1354,129301.0
2020-03-18 12:20:00,67.91,68.49,67.82,68.03,109023.0,60.1177,60.6312,60.038,60.2239,109023.0
2020-03-18 12:30:00,68.05,68.08,67.43,67.89,60492.0,60.2416,60.2682,59.6928,60.1,60492.0
2020-03-18 12:40:00,67.9,68.0,67.32,67.58,61883.0,60.1088,60.1974,59.5954,59.8256,61883.0
2020-03-18 12:50:00,67.64,68.34,67.55,67.88,46817.0,59.8787,60.4984,59.799,60.0911,46817.0
2020-03-18 13:00:00,67.88,67.88,67.88,67.88,0.0,60.0911,60.0911,60.0911,60.0911,0.0
2020-03-18 13:10:00,67.23,68.33,67.21,68.01,73141.0,59.5157,60.4895,59.498,60.2062,73141.0
2020-03-18 13:20:00,68.06,68.35,67.26,67.47,230948.0,60.2505,60.5072,59.5423,59.7282,230948.0
2020-03-18 13:30:00,67.41,67.61,66.85,67.17,170975.0,59.6751,59.8521,59.1793,59.4626,170975.0
2020-03-18 13:40:00,67.17,67.77,66.92,67.31,134240.0,59.4626,59.9938,59.2413,59.5865,134240.0
2020-03-18 13:50:00,67.33,67.39,66.78,66.99,137642.0,59.6043,59.6574,59.1174,59.3033,137642.0
2020-03-18 14:00:00,67.06,67.4,66.73,67.01,386380.0,59.3652,59.6662,59.0731,59.321,386380.0
2020-03-18 14:10:00,67.0,67.69,66.53,66.99,104114.0,59.3121,59.9229,58.896,59.3033,104114.0
2020-03-18 14:20:00,66.98,67.11,66.27,66.76,186937.0,59.2944,59.4095,58.6659,59.0997,186937.0
2020-03-18 14:30:00,66.7,67.96,66.42,67.95,129980.0,59.0465,60.162,58.7987,60.1531,129980.0
2020-03-18 14:40:00,67.85,67.85,66.68,67.0,136622.0,60.0646,60.0646,59.0288,59.3121,136622.0
2020-03-18 14:50:00,66.96,67.59,66.76,67.41,166164.0,59.2767,59.8344,59.0997,59.6751,166164.0
2020-03-18 15:00:00,67.37,67.81,66.77,67.27,130857.0,59.6397,60.0292,59.1085,59.5511,130857.0
2020-03-18 15:10:00,67.32,68.24,66.94,67.24,173031.0,59.5954,60.4098,59.259,59.5246,173031.0
2020-03-18 15:20:00,67.17,67.29,66.45,66.59,182982.0,59.4626,59.5688,58.8252,58.9492,182982.0
2020-03-18 15:30:00,66.46,67.37,66.35,67.31,288772.0,58.8341,59.6397,58.7367,59.5865,288772.0
2020-03-18 15:40:00,67.28,67.9,66.92,67.42,279410.0,59.56,60.1088,59.2413,59.6839,279410.0
2020-03-18 15:50:00,67.37,68.6,66.77,67.69,707417.0,59.6397,60.7285,59.1085,59.9229,707417.0
2020-03-19 09:30:00,67.98,67.98,66.06,66.06,206104.0,60.1797,60.1797,58.48,58.48,206104.0
2020-03-19 09:40:00,66.05,66.76,65.1,66.17,114707.0,58.4711,59.0997,57.6301,58.5774,114707.0
2020-03-19 09:50:00,66.17,66.23,65.06,65.41,109663.0,58.5774,58.6305,57.5947,57.9046,109663.0
2020-03-19 10:00:00,65.36,67.1,65.08,66.67,140301.0,57.8603,59.4006,57.6124,59.02,140301.0
2020-03-19 10:10:00,66.66,67.96,66.39,67.17,134270.0,59.0111,60.162,58.7721,59.4626,134270.0
2020-03-19 10:20:00,67.17,68.28,67.04,68.28,110073.0,59.4626,60.4452,59.3475,60.4452,110073.0
2020-03-19 10:30:00,68.34,68.86,68.01,68.25,129320.0,60.4984,60.9587,60.2062,60.4187,129320.0
2020-03-19 10:40:00,68.27,68.8,67.96,67.96,88327.0,60.4364,60.9056,60.162,60.162,88327.0
2020-03-19 10:50:00,67.9,68.45,67.74,67.81,109215.0,60.1088,60.5957,59.9672,60.0292,109215.0
2020-03-19 11:00:00,67.79,68.33,67.66,67.81,54362.0,60.0115,60.4895,59.8964,60.0292,54362.0
2020-03-19 11:10:00,67.83,68.14,67.55,67.79,71416.0,60.0469,60.3213,59.799,60.0115,71416.0
2020-03-19 11:20:00,67.75,68.57,67.63,68.5,75436.0,59.9761,60.702,59.8698,60.64,75436.0
2020-03-19 11:30:00,68.44,68.59,68.06,68.18,117279.0,60.5869,60.7197,60.2505,60.3567,117279.0
2020-03-19 11:40:00,68.21,68.9,68.21,68.9,61543.0,60.3833,60.9941,60.3833,60.9941,61543.0
2020-03-19 11:50:00,68.9,68.99,68.07,68.25,90542.0,60.9941,61.0738,60.2593,60.4187,90542.0
2020-03-19 12:00:00,68.15,68.7,68.06,68.1,88464.0,60.3302,60.8171,60.2505,60.2859,88464.0
2020-03-19 12:10:00,68.1,68.7,67.97,68.31,105530.0,60.2859,60.8171,60.1708,60.4718,105530.0
2020-03-19 12:20:00,68.23,68.38,67.72,68.11,81925.0,60.401,60.5338,59.9495,60.2948,81925.0
2020-03-19 12:30:00,68.11,68.11,67.54,68.1,70888.0,60.2948,60.2948,59.7902,60.2859,70888.0
2020-03-19 12:40:00,68.11,68.61,67.98,68.23,73361.0,60.2948,60.7374,60.1797,60.401,73361.0
2020-03-19 12:50:00,68.21,68.88,68.15,68.62,72129.0,60.3833,60.9764,60.3302,60.7462,72129.0
2020-03-19 13:00:00,68.67,68.74,68.04,68.13,58445.0,60.7905,60.8525,60.2328,60.3125,58445.0
2020-03-19 13:10:00,68.12,68.35,67.79,67.92,66589.0,60.3036,60.5072,60.0115,60.1266,66589.0
2020-03-19 13:20:00,67.85,68.35,67.75,68.08,117269.0,60.0646,60.5072,59.9761,60.2682,117269.0
2020-03-19 13:30:00,68.08,68.17,67.63,67.71,46683.0,60.2682,60.3479,59.8698,59.9407,46683.0
2020-03-19 13:40:00,67.72,67.91,67.48,67.77,60462.0,59.9495,60.1177,59.737,59.9938,60462.0
2020-03-19 13:50:00,67.73,68.71,67.72,68.53,55401.0,59.9584,60.8259,59.9495,60.6666,55401.0
2020-03-19 14:00:00,68.5,68.67,68.01,68.09,114097.0,60.64,60.7905,60.2062,60.277,114097.0
2020-03-19 14:10:00,68.07,68.34,67.27,68.27,112284.0,60.2593,60.4984,59.5511,60.4364,112284.0
2020-03-19 14:20:00,68.33,68.4,67.86,68.26,82099.0,60.4895,60.5515,60.0734,60.4275,82099.0
2020-03-19 14:30:00,68.22,68.73,68.03,68.44,138289.0,60.3921,60.8436,60.2239,60.5869,138289.0
2020-03-19 14:40:00,68.44,68.67,68.12,68.21,135349.0,60.5869,60.7905,60.3036,60.3833,135349.0
2020-03-19 14:50:00,68.13,68.28,67.14,67.32,91390.0,60.3125,60.4452,59.4361,59.5954,91390.0
2020-03-19 15:00:00,67.3,67.3,66.41,66.5,138087.0,59.5777,59.5777,58.7898,58.8695,138087.0
2020-03-19 15:10:00,66.41,66.53,65.66,66.46,340836.0,58.7898,58.896,58.1259,58.8341,340836.0
2020-03-19 15:20:00,66.5,67.05,66.2,66.72,233378.0,58.8695,59.3564,58.6039,59.0642,233378.0
2020-03-19 15:30:00,66.74,67.08,66.36,66.5,320126.0,59.082,59.3829,58.7456,58.8695,320126.0
2020-03-19 15:40:00,66.5,67.05,66.28,66.84,383647.0,58.8695,59.3564,58.6747,59.1705,383647.0
2020-03-19 15:50:00,66.81,66.88,65.94,66.65,1043491.0,59.1439,59.2059,58.3737,59.0023,1043491.0
2020-03-20 09:30:00,66.74,66.86,65.44,65.5,1024886.0,59.082,59.1882,57.9311,57.9842,1024886.0
2020-03-20 09:40:00,65.5,66.17,64.56,64.94,240320.0,57.9842,58.5774,57.1521,57.4885,240320.0
2020-03-20 09:50:00,64.84,65.36,64.59,65.03,309838.0,57.4,57.8603,57.1787,57.5682,309838.0
2020-03-20 10:00:00,65.02,65.55,64.89,65.32,127939.0,57.5593,58.0285,57.4442,57.8249,127939.0
2020-03-20 10:10:00,65.32,65.63,64.66,65.3,135517.0,57.8249,58.0993,57.2406,57.8072,135517.0
2020-03-20 10:20:00,65.33,66.09,65.25,65.54,89716.0,57.8337,58.5065,57.7629,58.0196,89716.0
2020-03-20 10:30:00,65.59,65.8,65.22,65.55,119947.0,58.0639,58.2498,57.7364,58.0285,119947.0
2020-03-20 10:40:00,65.6,65.61,64.43,64.84,127606.0,58.0728,58.0816,57.037,57.4,127606.0
2020-03-20 10:50:00,64.84,66.22,64.83,65.69,285406.0,57.4,58.6216,57.3911,58.1524,285406.0
2020-03-20 11:00:00,65.66,65.96,65.19,65.47,145012.0,58.1259,58.3915,57.7098,57.9577,145012.0
2020-03-20 11:10:00,65.47,65.88,64.62,64.66,137282.0,57.9577,58.3206,57.2052,57.2406,137282.0
2020-03-20 11:20:00,64.58,64.99,64.36,64.74,195141.0,57.1698,57.5328,56.975,57.3114,195141.0
2020-03-20 11:30:00,64.74,64.93,64.43,64.56,98569.0,57.3114,57.4796,57.037,57.1521,98569.0
2020-03-20 11:40:00,64.61,65.11,64.5,65.11,173075.0,57.1964,57.639,57.099,57.639,173075.0
2020-03-20 11:50:00,65.02,65.52,65.01,65.19,72609.0,57.5593,58.0019,57.5505,57.7098,72609.0
2020-03-20 12:00:00,65.19,65.43,64.92,65.09,100567.0,57.7098,57.9223,57.4708,57.6213,100567.0
2020-03-20 12:10:00,65.24,65.92,65.04,65.85,115931.0,57.7541,58.356,57.577,58.2941,115931.0
2020-03-20 12:20:00,65.9,66.09,65.46,66.06,117834.0,58.3383,58.5065,57.9488,58.48,117834.0
2020-03-20 12:30:00,66.03,66.33,65.73,66.07,139021.0,58.4534,58.719,58.1878,58.4888,139021.0
2020-03-20 12:40:00,66.01,66.33,65.95,66.1,97699.0,58.4357,58.719,58.3826,58.5154,97699.0
2020-03-20 12:50:00,66.04,66.47,65.8,65.96,94586.0,58.4623,58.8429,58.2498,58.3915,94586.0
2020-03-20 13:00:00,65.9,66.27,65.63,65.98,72021.0,58.3383,58.6659,58.0993,58.4092,72021.0
2020-03-20 13:10:00,66.05,66.26,65.44,65.97,63624.0,58.4711,58.657,57.9311,58.4003,63624.0
2020-03-20 13:20:00,66.03,66.13,65.11,65.24,109105.0,58.4534,58.5419,57.639,57.7541,109105.0
2020-03-20 13:30:00,65.27,65.47,64.9,65.24,78967.0,57.7806,57.9577,57.4531,57.7541,78967.0
2020-03-20 13:40:00,65.15,65.39,64.84,64.99,79590.0,57.6744,57.8869,57.4,57.5328,79590.0
2020-03-20 13:50:00,65.0,65.08,64.64,65.03,93154.0,57.5416,57.6124,57.2229,57.5682,93154.0
2020-03-20 14:00:00,65.06,65.6,64.84,65.58,59512.0,57.5947,58.0728,57.4,58.0551,59512.0
2020-03-20 14:10:00,65.6,65.69,64.99,65.02,57091.0,58.0728,58.1524,57.5328,57.5593,57091.0
2020-03-20 14:20:00,65.08,65.29,64.5,65.03,108877.0,57.6124,57.7983,57.099,57.5682,108877.0
2020-03-20 14:30:00,65.04,65.23,64.61,64.93,90066.0,57.577,57.7452,57.1964,57.4796,90066.0
2020-03-20 14:40:00,64.93,65.03,64.65,64.89,138625.0,57.4796,57.5682,57.2318,57.4442,138625.0
2020-03-20 14:50:00,64.89,65.07,63.91,64.13,165106.0,57.4442,57.6036,56.5767,56.7714,165106.0
2020-03-20 15:00:00,64.21,64.56,63.55,63.69,142289.0,56.8423,57.1521,56.258,56.3819,142289.0
2020-03-20 15:10:00,63.68,63.97,63.05,63.15,122049.0,56.3731,56.6298,55.8154,55.9039,122049.0
2020-03-20 15:20:00,63.12,63.81,63.12,63.56,214389.0,55.8773,56.4882,55.8773,56.2668,214389.0
2020-03-20 15:30:00,63.58,63.91,62.95,63.15,215119.0,56.2845,56.5767,55.7268,55.9039,215119.0
2020-03-20 15:40:00,63.1,63.68,62.42,62.46,298137.0,55.8596,56.3731,55.2576,55.2931,298137.0
2020-03-20 15:50:00,62.42,62.43,61.39,61.82,860220.0,55.2576,55.2665,54.3458,54.7265,860220.0
2020-03-23 09:30:00,62.09,62.09,60.38,60.53,262468.0,54.9655,54.9655,53.4517,53.5845,262468.0
2020-03-23 09:40:00,60.53,61.74,60.43,61.6,231475.0,53.5845,54.6557,53.496,54.5317,231475.0
2020-03-23 09:50:00,61.51,62.22,61.49,62.03,108646.0,54.4521,55.0806,54.4344,54.9124,108646.0
2020-03-23 10:00:00,62.04,62.17,61.54,62.12,82585.0,54.9213,55.0363,54.4786,54.9921,82585.0
2020-03-23 10:10:00,62.13,62.76,61.88,61.91,103432.0,55.0009,55.5586,54.7796,54.8062,103432.0
2020-03-23 10:20:00,61.93,62.37,61.62,62.25,79964.0,54.8239,55.2134,54.5494,55.1072,79964.0
2020-03-23 10:30:00,62.24,62.31,61.68,61.99,89811.0,55.0983,55.1603,54.6026,54.877,89811.0
2020-03-23 10:40:00,62.04,62.35,61.23,61.41,79973.0,54.9213,55.1957,54.2042,54.3635,79973.0
2020-03-23 10:50:00,61.43,61.48,60.23,60.23,78957.0,54.3812,54.4255,53.3189,53.3189,78957.0
2020-03-23 11:00:00,60.23,60.56,60.04,60.32,97320.0,53.3189,53.6111,53.1507,53.3986,97320.0
2020-03-23 11:10:00,60.35,60.66,60.14,60.21,59298.0,53.4252,53.6996,53.2393,53.3012,59298.0
2020-03-23 11:20:00,60.2,60.28,59.6,59.63,89542.0,53.2924,53.3632,52.7612,52.7878,89542.0
2020-03-23 11:30:00,59.67,59.91,59.13,59.17,101560.0,52.8232,53.0357,52.3452,52.3806,101560.0
2020-03-23 11:40:00,59.19,59.23,58.49,58.8,124695.0,52.3983,52.4337,51.7786,52.053,124695.0
2020-03-23 11:50:00,58.76,59.35,58.66,59.07,112585.0,52.0176,52.5399,51.9291,52.292,112585.0
2020-03-23 12:00:00,59.03,59.96,59.0,59.53,160350.0,52.2566,53.0799,52.2301,52.6993,160350.0
2020-03-23 12:10:00,59.52,60.4,59.25,60.17,136807.0,52.6904,53.4694,52.4514,53.2658,136807.0
2020-03-23 12:20:00,60.14,60.79,59.74,60.53,284644.0,53.2393,53.8147,52.8852,53.5845,284644.0
2020-03-23 12:30:00,60.5,61.37,60.37,61.05,175492.0,53.558,54.3281,53.4429,54.0448,175492.0
2020-03-23 12:40:00,61.05,62.53,60.97,62.34,212412.0,54.0448,55.355,53.974,55.1868,212412.0
2020-03-23 12:50:00,62.32,62.82,61.9,62.64,206522.0,55.1691,55.6118,54.7973,55.4524,206522.0
2020-03-23 13:00:00,62.7,63.1,62.2,63.1,205689.0,55.5055,55.8596,55.0629,55.8596,205689.0
2020-03-23 13:10:00,63.12,63.47,62.46,62.76,106261.0,55.8773,56.1872,55.2931,55.5586,106261.0
2020-03-23 13:20:00,62.75,62.85,62.02,62.02,88630.0,55.5498,55.6383,54.9035,54.9035,88630.0
2020-03-23 13:30:00,62.03,62.03,61.13,61.37,97272.0,54.9124,54.9124,54.1157,54.3281,97272.0
2020-03-23 13:40:00,61.36,62.73,61.33,62.7,106670.0,54.3193,55.5321,54.2927,55.5055,106670.0
2020-03-23 13:50:00,62.69,62.8,61.24,61.38,133637.0,55.4967,55.594,54.213,54.337,133637.0
2020-03-23 14:00:00,61.42,61.59,60.84,60.94,78184.0,54.3724,54.5229,53.8589,53.9475,78184.0
2020-03-23 14:10:00,60.9,61.41,60.86,60.98,108472.0,53.9121,54.3635,53.8767,53.9829,108472.0
2020-03-23 14:20:00,60.98,61.65,60.88,61.56,82806.0,53.9829,54.576,53.8944,54.4963,82806.0
2020-03-23 14:30:00,61.59,61.59,61.09,61.36,99833.0,54.5229,54.5229,54.0803,54.3193,99833.0
2020-03-23 14:40:00,61.4,61.89,61.34,61.73,175123.0,54.3547,54.7885,54.3016,54.6468,175123.0
2020-03-23 14:50:00,61.69,61.74,60.87,60.93,135055.0,54.6114,54.6557,53.8855,53.9386,135055.0
2020-03-23 15:00:00,60.93,61.28,60.5,60.82,117817.0,53.9386,54.2485,53.558,53.8412,117817.0
2020-03-23 15:10:00,60.85,60.85,60.05,60.12,203045.0,53.8678,53.8678,53.1596,53.2216,203045.0
2020-03-23 15:20:00,60.13,60.17,59.82,60.07,226395.0,53.2304,53.2658,52.956,53.1773,226395.0
2020-03-23 15:30:00,60.07,60.28,59.57,59.6,265176.0,53.1773,53.3632,52.7347,52.7612,265176.0
2020-03-23 15:40:00,59.56,60.65,59.56,59.57,272302.0,52.7258,53.6907,52.7258,52.7347,272302.0
2020-03-23 15:50:00,59.46,61.57,59.43,60.41,816449.0,52.6373,54.5052,52.6107,53.4783,816449.0
2020-03-24 09:30:00,61.11,65.88,61.11,64.09,400552.0,54.098,58.3206,54.098,56.736,400552.0
2020-03-24 09:40:00,64.09,64.16,62.92,63.31,146379.0,56.736,56.798,55.7003,56.0455,146379.0
2020-03-24 09:50:00,63.29,63.42,62.56,62.63,141302.0,56.0278,56.1429,55.3816,55.4436,141302.0
2020-03-24 10:00:00,62.61,62.69,61.16,61.16,135413.0,55.4258,55.4967,54.1422,54.1422,135413.0
2020-03-24 10:10:00,61.16,62.01,60.89,61.94,152812.0,54.1422,54.8947,53.9032,54.8327,152812.0
2020-03-24 10:20:00,61.92,62.99,61.83,62.91,94895.0,54.815,55.7622,54.7353,55.6914,94895.0
2020-03-24 10:30:00,62.88,63.24,62.49,62.73,84708.0,55.6649,55.9836,55.3196,55.5321,84708.0
2020-03-24 10:40:00,62.72,63.15,62.49,62.58,122115.0,55.5232,55.9039,55.3196,55.3993,122115.0
2020-03-24 10:50:00,62.58,62.71,62.26,62.37,97485.0,55.3993,55.5144,55.116,55.2134,97485.0
2020-03-24 11:00:00,62.36,62.44,61.57,61.6,100763.0,55.2045,55.2754,54.5052,54.5317,100763.0
2020-03-24 11:10:00,61.63,61.93,61.43,61.48,112294.0,54.5583,54.8239,54.3812,54.4255,112294.0
2020-03-24 11:20:00,61.46,62.04,61.41,61.91,95511.0,54.4078,54.9213,54.3635,54.8062,95511.0
2020-03-24 11:30:00,61.94,62.09,61.64,61.98,81987.0,54.8327,54.9655,54.5672,54.8681,81987.0
2020-03-24 11:40:00,61.97,62.1,61.69,61.82,164790.0,54.8593,54.9744,54.6114,54.7265,164790.0
2020-03-24 11:50:00,61.83,62.26,61.76,62.19,108416.0,54.7353,55.116,54.6734,55.054,108416.0
2020-03-24 12:00:00,62.15,62.33,61.78,61.84,111718.0,55.0186,55.178,54.6911,54.7442,111718.0
2020-03-24 12:10:00,61.87,61.94,61.56,61.61,94848.0,54.7708,54.8327,54.4963,54.5406,94848.0
2020-03-24 12:20:00,61.63,62.03,61.58,62.03,101376.0,54.5583,54.9124,54.514,54.9124,101376.0
2020-03-24 12:30:00,62.03,62.17,61.68,62.17,105538.0,54.9124,55.0363,54.6026,55.0363,105538.0
2020-03-24 12:40:00,62.12,62.19,61.98,62.03,98468.0,54.9921,55.054,54.8681,54.9124,98468.0
2020-03-24 12:50:00,62.04,62.04,61.44,61.45,92978.0,54.9213,54.9213,54.3901,54.399,92978.0
2020-03-24 13:00:00,61.47,61.78,61.07,61.15,78993.0,54.4167,54.6911,54.0626,54.1334,78993.0
2020-03-24 13:10:00,61.11,61.36,61.0,61.32,59989.0,54.098,54.3193,54.0006,54.2839,59989.0
2020-03-24 13:20:00,61.3,61.8,61.07,61.76,49694.0,54.2662,54.7088,54.0626,54.6734,49694.0
2020-03-24 13:30:00,61.75,61.92,61.45,61.5,81696.0,54.6645,54.815,54.399,54.4432,81696.0
2020-03-24 13:40:00,61.5,61.54,60.69,60.76,88154.0,54.4432,54.4786,53.7262,53.7881,88154.0
2020-03-24 13:50:00,60.79,60.79,60.34,60.45,89191.0,53.8147,53.8147,53.4163,53.5137,89191.0
2020-03-24 14:00:00,60.45,60.68,59.86,59.94,106572.0,53.5137,53.7173,52.9914,53.0622,106572.0
2020-03-24 14:10:00,59.93,60.39,59.61,60.35,118169.0,53.0534,53.4606,52.7701,53.4252,118169.0
2020-03-24 14:20:00,60.37,60.88,60.37,60.73,113722.0,53.4429,53.8944,53.4429,53.7616,113722.0
2020-03-24 14:30:00,60.71,60.81,60.45,60.66,123360.0,53.7439,53.8324,53.5137,53.6996,123360.0
2020-03-24 14:40:00,60.65,60.74,60.45,60.5,95994.0,53.6907,53.7704,53.5137,53.558,95994.0
2020-03-24 14:50:00,60.48,61.31,60.48,61.26,114986.0,53.5403,54.275,53.5403,54.2308,114986.0
2020-03-24 15:00:00,61.27,61.56,61.15,61.55,145228.0,54.2396,54.4963,54.1334,54.4875,145228.0
2020-03-24 15:10:00,61.5,61.5,60.83,60.9,160631.0,54.4432,54.4432,53.8501,53.9121,160631.0
2020-03-24 15:20:00,60.87,61.23,60.76,61.2,149392.0,53.8855,54.2042,53.7881,54.1776,149392.0
2020-03-24 15:30:00,61.22,61.34,60.99,61.1,182297.0,54.1953,54.3016,53.9917,54.0891,182297.0
2020-03-24 15:40:00,61.09,61.36,60.53,60.59,249360.0,54.0803,54.3193,53.5845,53.6376,249360.0
2020-03-24 15:50:00,60.61,61.51,60.34,61.09,764023.0,53.6553,54.4521,53.4163,54.0803,764023.0
2020-03-25 09:30:00,60.76,60.78,59.01,60.61,327002.0,53.7881,53.8058,52.2389,53.6553,327002.0
2020-03-25 09:40:00,60.66,60.91,60.14,60.44,187980.0,53.6996,53.9209,53.2393,53.5048,187980.0
2020-03-25 09:50:00,60.49,60.78,59.9,60.13,254658.0,53.5491,53.8058,53.0268,53.2304,254658.0
2020-03-25 10:00:00,60.08,60.43,59.94,60.24,219593.0,53.1862,53.496,53.0622,53.3278,219593.0
2020-03-25 10:10:00,60.22,60.64,59.84,60.62,219621.0,53.3101,53.6819,52.9737,53.6642,219621.0
2020-03-25 10:20:00,60.59,61.06,60.45,60.71,169493.0,53.6376,54.0537,53.5137,53.7439,169493.0
2020-03-25 10:30:00,60.71,61.0,60.49,60.87,185994.0,53.7439,54.0006,53.5491,53.8855,185994.0
2020-03-25 10:40:00,60.9,61.51,60.86,61.2,141106.0,53.9121,54.4521,53.8767,54.1776,141106.0
2020-03-25 10:50:00,61.19,61.75,61.01,61.68,127609.0,54.1688,54.6645,54.0094,54.6026,127609.0
2020-03-25 11:00:00,61.61,61.75,61.26,61.7,109360.0,54.5406,54.6645,54.2308,54.6203,109360.0
2020-03-25 11:10:00,61.67,61.73,61.35,61.43,202344.0,54.5937,54.6468,54.3104,54.3812,202344.0
2020-03-25 11:20:00,61.44,61.54,60.97,61.07,140728.0,54.3901,54.4786,53.974,54.0626,140728.0
2020-03-25 11:30:00,61.03,61.36,60.95,61.05,197516.0,54.0271,54.3193,53.9563,54.0448,197516.0
2020-03-25 11:40:00,61.04,61.08,60.81,60.9,107232.0,54.036,54.0714,53.8324,53.9121,107232.0
2020-03-25 11:50:00,60.9,61.01,60.74,60.83,155965.0,53.9121,54.0094,53.7704,53.8501,155965.0
2020-03-25 12:00:00,60.83,61.2,60.75,61.0,281879.0,53.8501,54.1776,53.7793,54.0006,281879.0
2020-03-25 12:10:00,61.01,61.34,60.98,61.14,179062.0,54.0094,54.3016,53.9829,54.1245,179062.0
2020-03-25 12:20:00,61.17,61.4,61.06,61.07,175178.0,54.1511,54.3547,54.0537,54.0626,175178.0
2020-03-25 12:30:00,61.06,61.79,61.06,61.78,292491.0,54.0537,54.6999,54.0537,54.6911,292491.0
2020-03-25 12:40:00,61.76,62.22,61.6,61.6,181773.0,54.6734,55.0806,54.5317,54.5317,181773.0
2020-03-25 12:50:00,61.56,61.79,61.24,61.46,137103.0,54.4963,54.6999,54.213,54.4078,137103.0
2020-03-25 13:00:00,61.48,62.07,61.43,61.89,195382.0,54.4255,54.9478,54.3812,54.7885,195382.0
2020-03-25 13:10:00,61.9,61.97,61.57,61.82,113842.0,54.7973,54.8593,54.5052,54.7265,113842.0
2020-03-25 13:20:00,61.8,61.95,61.68,61.83,161990.0,54.7088,54.8416,54.6026,54.7353,161990.0
2020-03-25 13:30:00,61.82,62.0,61.65,61.69,210446.0,54.7265,54.8858,54.576,54.6114,210446.0
2020-03-25 13:40:00,61.7,62.0,61.65,61.74,211609.0,54.6203,54.8858,54.576,54.6557,211609.0
2020-03-25 13:50:00,61.74,62.03,61.62,61.83,103349.0,54.6557,54.9124,54.5494,54.7353,103349.0
2020-03-25 14:00:00,61.88,61.93,60.88,61.0,151665.0,54.7796,54.8239,53.8944,54.0006,151665.0
2020-03-25 14:10:00,61.02,61.72,60.91,61.55,118424.0,54.0183,54.638,53.9209,54.4875,118424.0
2020-03-25 14:20:00,61.58,61.83,61.51,61.78,109898.0,54.514,54.7353,54.4521,54.6911,109898.0
2020-03-25 14:30:00,61.77,61.86,61.38,61.73,83000.0,54.6822,54.7619,54.337,54.6468,83000.0
2020-03-25 14:40:00,61.73,61.87,61.51,61.81,89223.0,54.6468,54.7708,54.4521,54.7176,89223.0
2020-03-25 14:50:00,61.8,62.06,61.65,61.78,222560.0,54.7088,54.939,54.576,54.6911,222560.0
2020-03-25 15:00:00,61.79,61.9,61.57,61.71,104443.0,54.6999,54.7973,54.5052,54.6291,104443.0
2020-03-25 15:10:00,61.7,61.7,61.19,61.47,155616.0,54.6203,54.6203,54.1688,54.4167,155616.0
2020-03-25 15:20:00,61.47,61.73,61.2,61.32,149323.0,54.4167,54.6468,54.1776,54.2839,149323.0
2020-03-25 15:30:00,61.35,61.65,61.22,61.3,214734.0,54.3104,54.576,54.1953,54.2662,214734.0
2020-03-25 15:40:00,61.3,61.56,60.68,60.79,233766.0,54.2662,54.4963,53.7173,53.8147,233766.0
2020-03-25 15:50:00,60.8,60.81,59.54,59.92,642045.0,53.8235,53.8324,52.7081,53.0445,642045.0
2020-03-26 09:30:00,60.36,61.59,60.19,61.2,178233.0,53.434,54.5229,53.2835,54.1776,178233.0
2020-03-26 09:40:00,61.23,61.93,61.07,61.64,207625.0,54.2042,54.8239,54.0626,54.5672,207625.0
2020-03-26 09:50:00,61.67,62.32,61.58,62.15,225419.0,54.5937,55.1691,54.514,55.0186,225419.0
2020-03-26 10:00:00,62.16,62.34,61.85,61.96,238544.0,55.0275,55.1868,54.7531,54.8504,238544.0
2020-03-26 10:10:00,61.97,62.12,61.64,62.09,134800.0,54.8593,54.9921,54.5672,54.9655,134800.0
2020-03-26 10:20:00,62.13,62.31,61.93,61.96,143157.0,55.0009,55.1603,54.8239,54.8504,143157.0
2020-03-26 10:30:00,61.98,62.05,61.69,61.81,138062.0,54.8681,54.9301,54.6114,54.7176,138062.0
2020-03-26 10:40:00,61.78,61.88,61.11,61.26,140072.0,54.6911,54.7796,54.098,54.2308,140072.0
2020-03-26 10:50:00,61.23,61.69,61.22,61.58,121372.0,54.2042,54.6114,54.1953,54.514,121372.0
2020-03-26 11:00:00,61.6,61.94,61.35,61.8,116343.0,54.5317,54.8327,54.3104,54.7088,116343.0
2020-03-26 11:10:00,61.8,61.98,61.72,61.92,129121.0,54.7088,54.8681,54.638,54.815,129121.0
2020-03-26 11:20:00,61.95,62.11,61.83,61.96,117642.0,54.8416,54.9832,54.7353,54.8504,117642.0
2020-03-26 11:30:00,61.96,62.44,61.96,62.41,108331.0,54.8504,55.2754,54.8504,55.2488,108331.0
2020-03-26 11:40:00,62.43,62.5,62.2,62.25,116764.0,55.2665,55.3285,55.0629,55.1072,116764.0
2020-03-26 11:50:00,62.23,62.35,62.07,62.16,146145.0,55.0895,55.1957,54.9478,55.0275,146145.0
2020-03-26 12:00:00,62.17,62.38,62.06,62.09,156793.0,55.0363,55.2222,54.939,54.9655,156793.0
2020-03-26 12:10:00,62.1,62.16,61.77,61.8,102876.0,54.9744,55.0275,54.6822,54.7088,102876.0
2020-03-26 12:20:00,61.81,62.19,61.71,62.08,72722.0,54.7176,55.054,54.6291,54.9567,72722.0
2020-03-26 12:30:00,62.09,62.28,61.99,62.16,132035.0,54.9655,55.1337,54.877,55.0275,132035.0
2020-03-26 12:40:00,62.16,62.16,61.93,62.05,80738.0,55.0275,55.0275,54.8239,54.9301,80738.0
2020-03-26 12:50:00,62.05,62.32,62.02,62.23,108745.0,54.9301,55.1691,54.9035,55.0895,108745.0
2020-03-26 13:00:00,62.24,62.45,61.94,62.05,115147.0,55.0983,55.2842,54.8327,54.9301,115147.0
2020-03-26 13:10:00,62.03,62.19,61.96,61.97,88207.0,54.9124,55.054,54.8504,54.8593,88207.0
2020-03-26 13:20:00,61.94,62.4,61.65,62.26,85617.0,54.8327,55.2399,54.576,55.116,85617.0
2020-03-26 13:30:00,62.19,62.67,62.0,62.67,68834.0,55.054,55.479,54.8858,55.479,68834.0
2020-03-26 13:40:00,62.65,62.88,62.55,62.88,58490.0,55.4613,55.6649,55.3727,55.6649,58490.0
2020-03-26 13:50:00,62.87,62.89,62.37,62.41,142994.0,55.656,55.6737,55.2134,55.2488,142994.0
2020-03-26 14:00:00,62.41,62.51,62.18,62.25,167057.0,55.2488,55.3373,55.0452,55.1072,167057.0
2020-03-26 14:10:00,62.25,62.36,62.08,62.26,89379.0,55.1072,55.2045,54.9567,55.116,89379.0
2020-03-26 14:20:00,62.24,62.53,62.21,62.46,172648.0,55.0983,55.355,55.0717,55.2931,172648.0
2020-03-26 14:30:00,62.47,62.67,62.43,62.56,244845.0,55.3019,55.479,55.2665,55.3816,244845.0
2020-03-26 14:40:00,62.57,62.85,62.53,62.78,121500.0,55.3904,55.6383,55.355,55.5763,121500.0
2020-03-26 14:50:00,62.77,63.29,62.76,63.23,104577.0,55.5675,56.0278,55.5586,55.9747,104577.0
2020-03-26 15:00:00,63.23,63.39,63.11,63.29,102356.0,55.9747,56.1163,55.8685,56.0278,102356.0
2020-03-26 15:10:00,63.29,63.42,63.19,63.4,159493.0,56.0278,56.1429,55.9393,56.1252,159493.0
2020-03-26 15:20:00,63.4,63.61,63.23,63.55,142245.0,56.1252,56.3111,55.9747,56.258,142245.0
2020-03-26 15:30:00,63.56,63.83,63.0,63.29,214785.0,56.2668,56.5059,55.7711,56.0278,214785.0
2020-03-26 15:40:00,63.27,63.43,62.75,62.77,214138.0,56.0101,56.1518,55.5498,55.5675,214138.0
2020-03-26 15:50:00,62.81,64.34,62.81,63.67,776344.0,55.6029,56.9573,55.6029,56.3642,776344.0
2020-03-27 09:30:00,64.03,64.48,63.36,64.27,208071.0,56.6829,57.0813,56.0898,56.8954,208071.0
2020-03-27 09:40:00,64.26,65.15,64.09,65.06,164466.0,56.8865,57.6744,56.736,57.5947,164466.0
2020-03-27 09:50:00,65.08,65.47,64.72,65.0,167296.0,57.6124,57.9577,57.2937,57.5416,167296.0
2020-03-27 10:00:00,65.01,65.17,64.19,64.42,68793.0,57.5505,57.6921,56.8246,57.0282,68793.0
2020-03-27 10:10:00,64.43,64.63,63.83,64.02,86945.0,57.037,57.2141,56.5059,56.6741,86945.0
2020-03-27 10:20:00,64.03,64.38,63.83,64.14,69439.0,56.6829,56.9928,56.5059,56.7803,69439.0
2020-03-27 10:30:00,64.2,64.26,63.85,63.91,72932.0,56.8334,56.8865,56.5236,56.5767,72932.0
2020-03-27 10:40:00,63.92,64.57,63.73,64.53,350800.0,56.5855,57.1609,56.4173,57.1255,350800.0
2020-03-27 10:50:00,64.52,65.14,64.45,65.05,188122.0,57.1167,57.6655,57.0547,57.5859,188122.0
2020-03-27 11:00:00,65.07,65.28,64.96,65.23,130707.0,57.6036,57.7895,57.5062,57.7452,130707.0
2020-03-27 11:10:00,65.21,65.49,64.99,65.29,87895.0,57.7275,57.9754,57.5328,57.7983,87895.0
2020-03-27 11:20:00,65.25,65.61,65.09,65.47,92648.0,57.7629,58.0816,57.6213,57.9577,92648.0
2020-03-27 11:30:00,65.46,65.72,65.27,65.53,133791.0,57.9488,58.179,57.7806,58.0108,133791.0
2020-03-27 11:40:00,65.52,65.63,65.08,65.25,85415.0,58.0019,58.0993,57.6124,57.7629,85415.0
2020-03-27 11:50:00,65.26,65.35,64.92,65.17,133585.0,57.7718,57.8514,57.4708,57.6921,133585.0
2020-03-27 12:00:00,65.16,65.42,65.09,65.34,79111.0,57.6832,57.9134,57.6213,57.8426,79111.0
2020-03-27 12:10:00,65.33,65.52,65.21,65.52,73856.0,57.8337,58.0019,57.7275,58.0019,73856.0
2020-03-27 12:20:00,65.52,65.62,65.19,65.27,107825.0,58.0019,58.0905,57.7098,57.7806,107825.0
2020-03-27 12:30:00,65.24,65.87,65.2,65.76,58364.0,57.7541,58.3118,57.7187,58.2144,58364.0
2020-03-27 12:40:00,65.76,65.86,65.64,65.68,52124.0,58.2144,58.3029,58.1082,58.1436,52124.0
2020-03-27 12:50:00,65.65,65.8,65.55,65.79,51435.0,58.117,58.2498,58.0285,58.241,51435.0
2020-03-27 13:00:00,65.82,65.82,65.23,65.23,50858.0,58.2675,58.2675,57.7452,57.7452,50858.0
2020-03-27 13:10:00,65.26,65.43,65.15,65.43,105456.0,57.7718,57.9223,57.6744,57.9223,105456.0
2020-03-27 13:20:00,65.45,65.64,65.19,65.25,105272.0,57.94,58.1082,57.7098,57.7629,105272.0
2020-03-27 13:30:00,65.28,65.9,65.2,65.85,51100.0,57.7895,58.3383,57.7187,58.2941,51100.0
2020-03-27 13:40:00,65.87,66.32,65.8,66.19,97133.0,58.3118,58.7101,58.2498,58.5951,97133.0
2020-03-27 13:50:00,66.21,66.21,65.87,65.89,65566.0,58.6128,58.6128,58.3118,58.3295,65566.0
2020-03-27 14:00:00,65.89,65.95,65.72,65.9,66772.0,58.3295,58.3826,58.179,58.3383,66772.0
2020-03-27 14:10:00,65.92,66.31,65.92,66.23,67015.0,58.356,58.7013,58.356,58.6305,67015.0
2020-03-27 14:20:00,66.25,66.29,66.05,66.23,64728.0,58.6482,58.6836,58.4711,58.6305,64728.0
2020-03-27 14:30:00,66.22,66.35,66.15,66.21,66798.0,58.6216,58.7367,58.5597,58.6128,66798.0
2020-03-27 14:40:00,66.23,66.32,65.93,65.98,74881.0,58.6305,58.7101,58.3649,58.4092,74881.0
2020-03-27 14:50:00,65.97,66.49,65.87,66.43,82941.0,58.4003,58.8606,58.3118,58.8075,82941.0
2020-03-27 15:00:00,66.41,66.56,66.22,66.42,166584.0,58.7898,58.9226,58.6216,58.7987,166584.0
2020-03-27 15:10:00,66.4,66.45,66.18,66.3,109093.0,58.781,58.8252,58.5862,58.6924,109093.0
2020-03-27 15:20:00,66.29,66.63,66.01,66.4,107225.0,58.6836,58.9846,58.4357,58.781,107225.0
2020-03-27 15:30:00,66.4,66.45,65.43,65.44,155055.0,58.781,58.8252,57.9223,57.9311,155055.0
2020-03-27 15:40:00,65.43,65.7,65.17,65.31,178471.0,57.9223,58.1613,57.6921,57.816,178471.0
2020-03-27 15:50:00,65.26,65.35,64.61,65.32,548257.0,57.7718,57.8514,57.1964,57.8249,548257.0
2020-03-30 09:30:00,65.99,66.93,65.66,66.17,178875.0,58.418,59.2502,58.1259,58.5774,178875.0
2020-03-30 09:40:00,66.23,66.4,65.79,65.79,82582.0,58.6305,58.781,58.241,58.241,82582.0
2020-03-30 09:50:00,65.79,66.58,65.79,66.2,60830.0,58.241,58.9403,58.241,58.6039,60830.0
2020-03-30 10:00:00,66.22,66.77,66.04,66.48,123953.0,58.6216,59.1085,58.4623,58.8518,123953.0
2020-03-30 10:10:00,66.5,66.51,65.76,65.99,196795.0,58.8695,58.8783,58.2144,58.418,196795.0
2020-03-30 10:20:00,65.98,66.01,65.33,65.33,137357.0,58.4092,58.4357,57.8337,57.8337,137357.0
2020-03-30 10:30:00,65.34,65.65,65.17,65.49,69628.0,57.8426,58.117,57.6921,57.9754,69628.0
2020-03-30 10:40:00,65.51,65.65,65.3,65.5,337038.0,57.9931,58.117,57.8072,57.9842,337038.0
2020-03-30 10:50:00,65.5,65.64,65.3,65.53,194782.0,57.9842,58.1082,57.8072,58.0108,194782.0
2020-03-30 11:00:00,65.56,65.73,65.47,65.5,77461.0,58.0374,58.1878,57.9577,57.9842,77461.0
2020-03-30 11:10:00,65.51,65.86,65.44,65.79,61958.0,57.9931,58.3029,57.9311,58.241,61958.0
2020-03-30 11:20:00,65.82,66.15,65.72,66.1,69678.0,58.2675,58.5597,58.179,58.5154,69678.0
2020-03-30 11:30:00,66.12,66.16,65.59,65.63,61290.0,58.5331,58.5685,58.0639,58.0993,61290.0
2020-03-30 11:40:00,65.64,65.82,65.53,65.63,32236.0,58.1082,58.2675,58.0108,58.0993,32236.0
2020-03-30 11:50:00,65.62,65.9,65.54,65.72,54609.0,58.0905,58.3383,58.0196,58.179,54609.0
2020-03-30 12:00:00,65.71,65.78,65.52,65.55,30178.0,58.1701,58.2321,58.0019,58.0285,30178.0
2020-03-30 12:10:00,65.56,65.78,65.46,65.67,36887.0,58.0374,58.2321,57.9488,58.1347,36887.0
2020-03-30 12:20:00,65.67,65.75,65.48,65.61,33638.0,58.1347,58.2056,57.9665,58.0816,33638.0
2020-03-30 12:30:00,65.6,65.67,65.37,65.67,47658.0,58.0728,58.1347,57.8692,58.1347,47658.0
2020-03-30 12:40:00,65.69,65.8,65.66,65.73,37499.0,58.1524,58.2498,58.1259,58.1878,37499.0
2020-03-30 12:50:00,65.74,65.82,65.62,65.69,42021.0,58.1967,58.2675,58.0905,58.1524,42021.0
2020-03-30 13:00:00,65.68,65.68,65.32,65.34,35700.0,58.1436,58.1436,57.8249,57.8426,35700.0
2020-03-30 13:10:00,65.31,65.43,65.12,65.22,59560.0,57.816,57.9223,57.6478,57.7364,59560.0
2020-03-30 13:20:00,65.25,65.35,65.13,65.26,79564.0,57.7629,57.8514,57.6567,57.7718,79564.0
2020-03-30 13:30:00,65.27,65.3,64.97,65.16,65130.0,57.7806,57.8072,57.5151,57.6832,65130.0
2020-03-30 13:40:00,65.17,65.47,65.01,65.47,57173.0,57.6921,57.9577,57.5505,57.9577,57173.0
2020-03-30 13:50:00,65.49,65.76,65.44,65.71,88955.0,57.9754,58.2144,57.9311,58.1701,88955.0
2020-03-30 14:00:00,65.65,65.71,65.5,65.59,46904.0,58.117,58.1701,57.9842,58.0639,46904.0
2020-03-30 14:10:00,65.57,65.57,65.4,65.44,65467.0,58.0462,58.0462,57.8957,57.9311,65467.0
2020-03-30 14:20:00,65.44,65.8,65.34,65.8,48492.0,57.9311,58.2498,57.8426,58.2498,48492.0
2020-03-30 14:30:00,65.8,66.07,65.7,65.91,53830.0,58.2498,58.4888,58.1613,58.3472,53830.0
2020-03-30 14:40:00,65.89,66.15,65.87,65.97,49158.0,58.3295,58.5597,58.3118,58.4003,49158.0
2020-03-30 14:50:00,66.0,66.18,65.89,65.95,46845.0,58.4269,58.5862,58.3295,58.3826,46845.0
2020-03-30 15:00:00,66.03,66.22,65.92,66.22,56306.0,58.4534,58.6216,58.356,58.6216,56306.0
2020-03-30 15:10:00,66.2,66.37,66.06,66.25,52273.0,58.6039,58.7544,58.48,58.6482,52273.0
2020-03-30 15:20:00,66.25,66.36,65.68,65.93,101582.0,58.6482,58.7456,58.1436,58.3649,101582.0
2020-03-30 15:30:00,65.92,66.35,65.87,66.34,92629.0,58.356,58.7367,58.3118,58.7279,92629.0
2020-03-30 15:40:00,66.32,66.64,66.18,66.49,119706.0,58.7101,58.9934,58.5862,58.8606,119706.0
2020-03-30 15:50:00,66.51,66.63,66.27,66.59,377667.0,58.8783,58.9846,58.6659,58.9492,377667.0
2020-03-31 09:30:00,66.01,66.37,65.58,65.96,252332.0,58.4357,58.7544,58.0551,58.3915,252332.0
2020-03-31 09:40:00,66.01,66.06,65.46,65.48,92657.0,58.4357,58.48,57.9488,57.9665,92657.0
2020-03-31 09:50:00,65.46,65.5,65.13,65.16,83946.0,57.9488,57.9842,57.6567,57.6832,83946.0
2020-03-31 10:00:00,65.17,65.32,64.96,65.08,94001.0,57.6921,57.8249,57.5062,57.6124,94001.0
2020-03-31 10:10:00,65.08,65.6,65.08,65.58,82939.0,57.6124,58.0728,57.6124,58.0551,82939.0
2020-03-31 10:20:00,65.59,65.71,65.44,65.45,87987.0,58.0639,58.1701,57.9311,57.94,87987.0
2020-03-31 10:30:00,65.46,66.15,65.43,66.09,113709.0,57.9488,58.5597,57.9223,58.5065,113709.0
2020-03-31 10:40:00,66.06,66.21,65.98,66.09,85914.0,58.48,58.6128,58.4092,58.5065,85914.0
2020-03-31 10:50:00,66.11,66.18,65.98,66.02,142276.0,58.5242,58.5862,58.4092,58.4446,142276.0
2020-03-31 11:00:00,66.02,66.02,65.69,65.88,111095.0,58.4446,58.4446,58.1524,58.3206,111095.0
2020-03-31 11:10:00,65.9,66.05,65.86,65.93,53694.0,58.3383,58.4711,58.3029,58.3649,53694.0
2020-03-31 11:20:00,65.95,66.17,65.91,66.12,43505.0,58.3826,58.5774,58.3472,58.5331,43505.0
2020-03-31 11:30:00,66.11,66.21,66.06,66.14,48386.0,58.5242,58.6128,58.48,58.5508,48386.0
2020-03-31 11:40:00,66.12,66.31,66.02,66.11,42149.0,58.5331,58.7013,58.4446,58.5242,42149.0
2020-03-31 11:50:00,66.1,66.19,65.92,66.0,46978.0,58.5154,58.5951,58.356,58.4269,46978.0
2020-03-31 12:00:00,65.98,66.08,65.94,66.05,61044.0,58.4092,58.4977,58.3737,58.4711,61044.0
2020-03-31 12:10:00,66.04,66.1,65.99,66.02,40034.0,58.4623,58.5154,58.418,58.4446,40034.0
2020-03-31 12:20:00,66.02,66.05,65.73,65.9,89206.0,58.4446,58.4711,58.1878,58.3383,89206.0
2020-03-31 12:30:00,65.9,65.9,65.48,65.64,128158.0,58.3383,58.3383,57.9665,58.1082,128158.0
2020-03-31 12:40:00,65.66,65.86,65.57,65.8,65460.0,58.1259,58.3029,58.0462,58.2498,65460.0
2020-03-31 12:50:00,65.79,65.89,65.71,65.77,61078.0,58.241,58.3295,58.1701,58.2233,61078.0
2020-03-31 13:00:00,65.77,65.9,65.71,65.86,64713.0,58.2233,58.3383,58.1701,58.3029,64713.0
2020-03-31 13:10:00,65.84,65.86,65.73,65.78,57445.0,58.2852,58.3029,58.1878,58.2321,57445.0
2020-03-31 13:20:00,65.77,65.92,65.66,65.81,82919.0,58.2233,58.356,58.1259,58.2587,82919.0
2020-03-31 13:30:00,65.8,65.87,65.71,65.8,63806.0,58.2498,58.3118,58.1701,58.2498,63806.0
2020-03-31 13:40:00,65.81,66.06,65.79,66.0,65506.0,58.2587,58.48,58.241,58.4269,65506.0
2020-03-31 13:50:00,66.01,66.14,65.92,66.07,70852.0,58.4357,58.5508,58.356,58.4888,70852.0
2020-03-31 14:00:00,66.05,66.07,65.92,66.01,46894.0,58.4711,58.4888,58.356,58.4357,46894.0
2020-03-31 14:10:00,66.02,66.03,65.87,65.94,52259.0,58.4446,58.4534,58.3118,58.3737,52259.0
2020-03-31 14:20:00,65.94,66.12,65.91,66.12,53970.0,58.3737,58.5331,58.3472,58.5331,53970.0
2020-03-31 14:30:00,66.13,66.44,66.09,66.36,39889.0,58.5419,58.8164,58.5065,58.7456,39889.0
2020-03-31 14:40:00,66.36,66.4,66.12,66.26,50230.0,58.7456,58.781,58.5331,58.657,50230.0
2020-03-31 14:50:00,66.3,66.39,66.19,66.25,44893.0,58.6924,58.7721,58.5951,58.6482,44893.0
2020-03-31 15:00:00,66.27,66.37,66.08,66.15,56476.0,58.6659,58.7544,58.4977,58.5597,56476.0
2020-03-31 15:10:00,66.14,66.15,65.7,65.83,79633.0,58.5508,58.5597,58.1613,58.2764,79633.0
2020-03-31 15:20:00,65.84,65.92,65.73,65.78,132879.0,58.2852,58.356,58.1878,58.2321,132879.0
2020-03-31 15:30:00,65.79,66.3,65.78,66.18,123692.0,58.241,58.6924,58.2321,58.5862,123692.0
2020-03-31 15:40:00,66.18,66.44,66.02,66.08,183214.0,58.5862,58.8164,58.4446,58.4977,183214.0
2020-03-31 15:50:00,66.09,66.49,66.04,66.39,891131.0,58.5065,58.8606,58.4623,58.7721,891131.0
2020-04-01 09:30:00,64.75,65.69,64.65,65.04,174679.0,57.3203,58.1524,57.2318,57.577,174679.0
2020-04-01 09:40:00,65.11,65.3,64.78,65.07,75155.0,57.639,57.8072,57.3469,57.6036,75155.0
2020-04-01 09:50:00,65.07,65.15,64.93,64.97,124742.0,57.6036,57.6744,57.4796,57.5151,124742.0
2020-04-01 10:00:00,64.98,65.14,64.82,65.1,147022.0,57.5239,57.6655,57.3823,57.6301,147022.0
2020-04-01 10:10:00,65.09,65.19,64.95,64.98,50558.0,57.6213,57.7098,57.4973,57.5239,50558.0
2020-04-01 10:20:00,64.94,65.08,64.84,64.85,53316.0,57.4885,57.6124,57.4,57.4088,53316.0
2020-04-01 10:30:00,64.86,65.14,64.76,65.06,47841.0,57.4177,57.6655,57.3291,57.5947,47841.0
2020-04-01 10:40:00,65.05,65.69,65.03,65.57,59102.0,57.5859,58.1524,57.5682,58.0462,59102.0
2020-04-01 10:50:00,65.57,65.61,65.33,65.43,38993.0,58.0462,58.0816,57.8337,57.9223,38993.0
2020-04-01 11:00:00,65.42,65.79,65.4,65.77,35106.0,57.9134,58.241,57.8957,58.2233,35106.0
2020-04-01 11:10:00,65.76,65.85,65.51,65.69,77136.0,58.2144,58.2941,57.9931,58.1524,77136.0
2020-04-01 11:20:00,65.67,65.8,65.28,65.29,88844.0,58.1347,58.2498,57.7895,57.7983,88844.0
2020-04-01 11:30:00,65.27,65.43,65.21,65.23,40677.0,57.7806,57.9223,57.7275,57.7452,40677.0
2020-04-01 11:40:00,65.21,65.25,64.97,65.11,35625.0,57.7275,57.7629,57.5151,57.639,35625.0
2020-04-01 11:50:00,65.12,65.17,64.98,65.0,32526.0,57.6478,57.6921,57.5239,57.5416,32526.0
2020-04-01 12:00:00,65.01,65.02,64.79,64.95,36834.0,57.5505,57.5593,57.3557,57.4973,36834.0
2020-04-01 12:10:00,64.98,65.08,64.78,64.84,39526.0,57.5239,57.6124,57.3469,57.4,39526.0
2020-04-01 12:20:00,64.79,64.87,64.63,64.68,39619.0,57.3557,57.4265,57.2141,57.2583,39619.0
2020-04-01 12:30:00,64.69,64.78,64.43,64.46,27026.0,57.2672,57.3469,57.037,57.0636,27026.0
2020-04-01 12:40:00,64.47,64.51,64.3,64.32,54308.0,57.0724,57.1078,56.9219,56.9396,54308.0
2020-04-01 12:50:00,64.33,64.36,64.2,64.3,37033.0,56.9485,56.975,56.8334,56.9219,37033.0
2020-04-01 13:00:00,64.3,64.42,64.2,64.23,97599.0,56.9219,57.0282,56.8334,56.86,97599.0
2020-04-01 13:10:00,64.19,64.22,64.09,64.17,30249.0,56.8246,56.8511,56.736,56.8068,30249.0
2020-04-01 13:20:00,64.17,64.42,64.14,64.37,30717.0,56.8068,57.0282,56.7803,56.9839,30717.0
2020-04-01 13:30:00,64.37,64.47,64.24,64.47,36996.0,56.9839,57.0724,56.8688,57.0724,36996.0
2020-04-01 13:40:00,64.49,64.87,64.48,64.82,41712.0,57.0901,57.4265,57.0813,57.3823,41712.0
2020-04-01 13:50:00,64.81,65.17,64.77,65.13,63639.0,57.3734,57.6921,57.338,57.6567,63639.0
2020-04-01 14:00:00,65.13,65.54,65.0,65.42,70785.0,57.6567,58.0196,57.5416,57.9134,70785.0
2020-04-01 14:10:00,65.44,65.51,65.39,65.45,111309.0,57.9311,57.9931,57.8869,57.94,111309.0
2020-04-01 14:20:00,65.45,65.55,65.41,65.5,75337.0,57.94,58.0285,57.9046,57.9842,75337.0
2020-04-01 14:30:00,65.49,65.49,65.21,65.37,45597.0,57.9754,57.9754,57.7275,57.8692,45597.0
2020-04-01 14:40:00,65.35,65.53,65.33,65.5,54305.0,57.8514,58.0108,57.8337,57.9842,54305.0
2020-04-01 14:50:00,65.49,65.53,65.39,65.45,120259.0,57.9754,58.0108,57.8869,57.94,120259.0
2020-04-01 15:00:00,65.46,65.54,65.14,65.25,59267.0,57.9488,58.0196,57.6655,57.7629,59267.0
2020-04-01 15:10:00,65.26,65.33,65.23,65.27,54022.0,57.7718,57.8337,57.7452,57.7806,54022.0
2020-04-01 15:20:00,65.27,65.29,64.78,64.87,79210.0,57.7806,57.7983,57.3469,57.4265,79210.0
2020-04-01 15:30:00,64.88,65.22,64.87,65.16,127404.0,57.4354,57.7364,57.4265,57.6832,127404.0
2020-04-01 15:40:00,65.15,65.46,65.02,65.34,144067.0,57.6744,57.9488,57.5593,57.8426,144067.0
2020-04-01 15:50:00,65.34,65.72,65.22,65.55,576810.0,57.8426,58.179,57.7364,58.0285,576810.0
2020-04-02 09:30:00,64.79,65.91,64.71,65.8,187001.0,57.3557,58.3472,57.2849,58.2498,187001.0
2020-04-02 09:40:00,65.79,66.28,65.69,66.27,57147.0,58.241,58.6747,58.1524,58.6659,57147.0
2020-04-02 09:50:00,66.23,66.53,66.14,66.52,60681.0,58.6305,58.896,58.5508,58.8872,60681.0
2020-04-02 10:00:00,66.52,66.89,66.44,66.83,80593.0,58.8872,59.2147,58.8164,59.1616,80593.0
2020-04-02 10:10:00,66.86,67.27,66.86,67.25,112744.0,59.1882,59.5511,59.1882,59.5334,112744.0
2020-04-02 10:20:00,67.24,67.3,67.07,67.26,82594.0,59.5246,59.5777,59.3741,59.5423,82594.0
2020-04-02 10:30:00,67.26,67.93,67.21,67.74,155420.0,59.5423,60.1354,59.498,59.9672,155420.0
2020-04-02 10:40:00,67.76,67.9,67.47,67.57,263702.0,59.9849,60.1088,59.7282,59.8167,263702.0
2020-04-02 10:50:00,67.58,67.92,67.52,67.84,97792.0,59.8256,60.1266,59.7725,60.0557,97792.0
2020-04-02 11:00:00,67.86,67.97,67.47,67.5,84976.0,60.0734,60.1708,59.7282,59.7547,84976.0
2020-04-02 11:10:00,67.51,67.7,67.39,67.67,176048.0,59.7636,59.9318,59.6574,59.9052,176048.0
2020-04-02 11:20:00,67.68,67.69,66.89,67.03,294341.0,59.9141,59.9229,59.2147,59.3387,294341.0
2020-04-02 11:30:00,67.03,67.3,66.91,66.91,55925.0,59.3387,59.5777,59.2324,59.2324,55925.0
2020-04-02 11:40:00,66.92,67.34,66.87,67.34,86914.0,59.2413,59.6131,59.197,59.6131,86914.0
2020-04-02 11:50:00,67.37,67.45,67.16,67.32,52463.0,59.6397,59.7105,59.4538,59.5954,52463.0
2020-04-02 12:00:00,67.32,67.58,67.29,67.51,34450.0,59.5954,59.8256,59.5688,59.7636,34450.0
2020-04-02 12:10:00,67.48,67.64,67.32,67.52,58787.0,59.737,59.8787,59.5954,59.7725,58787.0
2020-04-02 12:20:00,67.52,67.59,67.28,67.31,47664.0,59.7725,59.8344,59.56,59.5865,47664.0
2020-04-02 12:30:00,67.34,67.41,67.21,67.33,39997.0,59.6131,59.6751,59.498,59.6043,39997.0
2020-04-02 12:40:00,67.33,67.56,67.27,67.56,40890.0,59.6043,59.8079,59.5511,59.8079,40890.0
2020-04-02 12:50:00,67.54,67.6,67.5,67.56,38495.0,59.7902,59.8433,59.7547,59.8079,38495.0
2020-04-02 13:00:00,67.58,67.76,67.43,67.43,37938.0,59.8256,59.9849,59.6928,59.6928,37938.0
2020-04-02 13:10:00,67.45,67.46,67.18,67.29,61140.0,59.7105,59.7193,59.4715,59.5688,61140.0
2020-04-02 13:20:00,67.28,67.51,67.19,67.38,58871.0,59.56,59.7636,59.4803,59.6485,58871.0
2020-04-02 13:30:00,67.38,67.54,67.27,67.4,88792.0,59.6485,59.7902,59.5511,59.6662,88792.0
2020-04-02 13:40:00,67.41,67.69,67.38,67.45,52837.0,59.6751,59.9229,59.6485,59.7105,52837.0
2020-04-02 13:50:00,67.45,67.56,67.3,67.34,53455.0,59.7105,59.8079,59.5777,59.6131,53455.0
2020-04-02 14:00:00,67.29,67.29,66.98,67.01,149042.0,59.5688,59.5688,59.2944,59.321,149042.0
2020-04-02 14:10:00,67.01,67.3,66.91,67.11,108879.0,59.321,59.5777,59.2324,59.4095,108879.0
2020-04-02 14:20:00,67.12,67.44,66.95,67.39,64279.0,59.4184,59.7016,59.2679,59.6574,64279.0
2020-04-02 14:30:00,67.39,67.42,67.03,67.25,61142.0,59.6574,59.6839,59.3387,59.5334,61142.0
2020-04-02 14:40:00,67.24,67.27,66.96,67.18,51935.0,59.5246,59.5511,59.2767,59.4715,51935.0
2020-04-02 14:50:00,67.18,67.56,67.14,67.47,54896.0,59.4715,59.8079,59.4361,59.7282,54896.0
2020-04-02 15:00:00,67.48,67.63,67.26,67.63,59815.0,59.737,59.8698,59.5423,59.8698,59815.0
2020-04-02 15:10:00,67.64,67.89,67.53,67.84,56458.0,59.8787,60.1,59.7813,60.0557,56458.0
2020-04-02 15:20:00,67.81,67.97,67.65,67.74,68580.0,60.0292,60.1708,59.8875,59.9672,68580.0
2020-04-02 15:30:00,67.78,67.89,67.54,67.6,82816.0,60.0026,60.1,59.7902,59.8433,82816.0
2020-04-02 15:40:00,67.62,68.09,67.56,67.73,107870.0,59.861,60.277,59.8079,59.9584,107870.0
2020-04-02 15:50:00,67.72,68.69,67.72,68.17,305264.0,59.9495,60.8082,59.9495,60.3479,305264.0
2020-04-03 09:30:00,67.95,68.32,67.59,68.23,107507.0,60.1531,60.4807,59.8344,60.401,107507.0
2020-04-03 09:40:00,68.19,68.4,67.92,68.29,58165.0,60.3656,60.5515,60.1266,60.4541,58165.0
2020-04-03 09:50:00,68.32,68.57,68.09,68.4,70245.0,60.4807,60.702,60.277,60.5515,70245.0
2020-04-03 10:00:00,68.4,68.69,68.39,68.41,49120.0,60.5515,60.8082,60.5426,60.5603,49120.0
2020-04-03 10:10:00,68.43,68.46,68.1,68.31,65862.0,60.578,60.6046,60.2859,60.4718,65862.0
2020-04-03 10:20:00,68.39,68.45,67.98,68.13,81442.0,60.5426,60.5957,60.1797,60.3125,81442.0
2020-04-03 10:30:00,68.13,68.29,67.84,67.92,64560.0,60.3125,60.4541,60.0557,60.1266,64560.0
2020-04-03 10:40:00,67.95,68.12,67.85,67.95,65852.0,60.1531,60.3036,60.0646,60.1531,65852.0
2020-04-03 10:50:00,67.93,68.26,67.92,68.14,135989.0,60.1354,60.4275,60.1266,60.3213,135989.0
2020-04-03 11:00:00,68.15,68.4,68.03,68.17,101883.0,60.3302,60.5515,60.2239,60.3479,101883.0
2020-04-03 11:10:00,68.16,68.21,67.61,67.62,66186.0,60.339,60.3833,59.8521,59.861,66186.0
2020-04-03 11:20:00,67.59,67.63,67.28,67.41,50010.0,59.8344,59.8698,59.56,59.6751,50010.0
2020-04-03 11:30:00,67.41,67.51,67.31,67.42,279693.0,59.6751,59.7636,59.5865,59.6839,279693.0
2020-04-03 11:40:00,67.41,67.69,67.26,67.31,55321.0,59.6751,59.9229,59.5423,59.5865,55321.0
2020-04-03 11:50:00,67.31,67.6,67.16,67.49,51641.0,59.5865,59.8433,59.4538,59.7459,51641.0
2020-04-03 12:00:00,67.44,67.51,66.84,66.99,75482.0,59.7016,59.7636,59.1705,59.3033,75482.0
2020-04-03 12:10:00,66.98,67.06,66.88,66.97,59648.0,59.2944,59.3652,59.2059,59.2856,59648.0
2020-04-03 12:20:00,66.97,67.11,66.85,67.08,38680.0,59.2856,59.4095,59.1793,59.3829,38680.0
2020-04-03 12:30:00,67.08,67.33,67.06,67.23,45949.0,59.3829,59.6043,59.3652,59.5157,45949.0
2020-04-03 12:40:00,67.22,67.41,67.17,67.26,34074.0,59.5069,59.6751,59.4626,59.5423,34074.0
2020-04-03 12:50:00,67.25,67.32,67.2,67.28,33940.0,59.5334,59.5954,59.4892,59.56,33940.0
2020-04-03 13:00:00,67.3,67.5,67.24,67.47,75592.0,59.5777,59.7547,59.5246,59.7282,75592.0
2020-04-03 13:10:00,67.5,67.59,67.36,67.56,53791.0,59.7547,59.8344,59.6308,59.8079,53791.0
2020-04-03 13:20:00,67.57,67.66,67.47,67.48,50862.0,59.8167,59.8964,59.7282,59.737,50862.0
2020-04-03 13:30:00,67.48,67.56,67.39,67.45,57378.0,59.737,59.8079,59.6574,59.7105,57378.0
2020-04-03 13:40:00,67.45,67.48,67.32,67.36,47430.0,59.7105,59.737,59.5954,59.6308,47430.0
2020-04-03 13:50:00,67.37,67.39,67.07,67.13,32562.0,59.6397,59.6574,59.3741,59.4272,32562.0
2020-04-03 14:00:00,67.13,67.25,67.05,67.05,44909.0,59.4272,59.5334,59.3564,59.3564,44909.0
2020-04-03 14:10:00,67.07,67.16,66.99,67.08,42876.0,59.3741,59.4538,59.3033,59.3829,42876.0
2020-04-03 14:20:00,67.09,67.37,67.07,67.37,45239.0,59.3918,59.6397,59.3741,59.6397,45239.0
2020-04-03 14:30:00,67.33,67.33,67.03,67.05,51071.0,59.6043,59.6043,59.3387,59.3564,51071.0
2020-04-03 14:40:00,67.06,67.09,66.91,66.98,32088.0,59.3652,59.3918,59.2324,59.2944,32088.0
2020-04-03 14:50:00,66.98,67.2,66.93,67.0,123319.0,59.2944,59.4892,59.2502,59.3121,123319.0
2020-04-03 15:00:00,67.01,67.21,66.86,66.86,60554.0,59.321,59.498,59.1882,59.1882,60554.0
2020-04-03 15:10:00,66.86,67.36,66.81,67.28,76376.0,59.1882,59.6308,59.1439,59.56,76376.0
2020-04-03 15:20:00,67.28,67.29,66.97,67.11,62912.0,59.56,59.5688,59.2856,59.4095,62912.0
2020-04-03 15:30:00,67.06,67.16,66.88,66.96,93016.0,59.3652,59.4538,59.2059,59.2767,93016.0
2020-04-03 15:40:00,66.95,67.21,66.75,67.21,160643.0,59.2679,59.498,59.0908,59.498,160643.0
2020-04-03 15:50:00,67.54,67.89,67.25,67.63,593962.0,59.7902,60.1,59.5334,59.8698,593962.0
2020-04-06 09:30:00,69.6,69.99,69.13,69.38,307954.0,61.6138,61.959,61.1977,61.419,307954.0
2020-04-06 09:40:00,69.4,69.65,69.21,69.65,111243.0,61.4367,61.658,61.2685,61.658,111243.0
2020-04-06 09:50:00,69.61,70.14,69.55,70.05,140675.0,61.6226,62.0918,61.5695,62.0121,140675.0
2020-04-06 10:00:00,70.05,70.28,69.74,69.82,59687.0,62.0121,62.2158,61.7377,61.8085,59687.0
2020-04-06 10:10:00,69.84,69.85,69.21,69.21,56529.0,61.8262,61.8351,61.2685,61.2685,56529.0
2020-04-06 10:20:00,69.17,69.57,69.15,69.57,62184.0,61.2331,61.5872,61.2154,61.5872,62184.0
2020-04-06 10:30:00,69.59,69.97,69.55,69.93,61291.0,61.6049,61.9413,61.5695,61.9059,61291.0
2020-04-06 10:40:00,69.97,70.0,69.59,69.7,46751.0,61.9413,61.9679,61.6049,61.7023,46751.0
2020-04-06 10:50:00,69.71,69.72,69.35,69.36,83616.0,61.7112,61.72,61.3925,61.4013,83616.0
2020-04-06 11:00:00,69.35,69.63,69.28,69.6,88100.0,61.3925,61.6403,61.3305,61.6138,88100.0
2020-04-06 11:10:00,69.62,69.65,69.45,69.45,51880.0,61.6315,61.658,61.481,61.481,51880.0
2020-04-06 11:20:00,69.44,69.58,69.42,69.51,53765.0,61.4721,61.5961,61.4544,61.5341,53765.0
2020-04-06 11:30:00,69.51,69.72,69.45,69.55,47866.0,61.5341,61.72,61.481,61.5695,47866.0
2020-04-06 11:40:00,69.54,69.8,69.52,69.71,33608.0,61.5607,61.7908,61.543,61.7112,33608.0
2020-04-06 11:50:00,69.7,69.74,69.58,69.62,38148.0,61.7023,61.7377,61.5961,61.6315,38148.0
2020-04-06 12:00:00,69.62,69.65,69.56,69.61,38767.0,61.6315,61.658,61.5784,61.6226,38767.0
2020-04-06 12:10:00,69.61,69.7,69.57,69.69,78522.0,61.6226,61.7023,61.5872,61.6935,78522.0
2020-04-06 12:20:00,69.7,69.92,69.7,69.85,79474.0,61.7023,61.8971,61.7023,61.8351,79474.0
2020-04-06 12:30:00,69.86,69.92,69.72,69.72,83991.0,61.844,61.8971,61.72,61.72,83991.0
2020-04-06 12:40:00,69.72,69.9,69.63,69.84,41265.0,61.72,61.8794,61.6403,61.8262,41265.0
2020-04-06 12:50:00,69.8,70.07,69.8,70.0,68843.0,61.7908,62.0299,61.7908,61.9679,68843.0
2020-04-06 13:00:00,70.01,70.05,69.86,69.97,41682.0,61.9767,62.0121,61.844,61.9413,41682.0
2020-04-06 13:10:00,69.97,70.05,69.84,69.9,26919.0,61.9413,62.0121,61.8262,61.8794,26919.0
2020-04-06 13:20:00,69.89,70.0,69.83,69.97,45138.0,61.8705,61.9679,61.8174,61.9413,45138.0
2020-04-06 13:30:00,69.98,70.0,69.76,69.86,60484.0,61.9502,61.9679,61.7554,61.844,60484.0
2020-04-06 13:40:00,69.85,69.92,69.8,69.9,46662.0,61.8351,61.8971,61.7908,61.8794,46662.0
2020-04-06 13:50:00,69.91,70.0,69.75,69.97,43535.0,61.8882,61.9679,61.7466,61.9413,43535.0
2020-04-06 14:00:00,69.99,70.04,69.94,69.96,46229.0,61.959,62.0033,61.9148,61.9325,46229.0
2020-04-06 14:10:00,69.96,69.98,69.75,69.76,32585.0,61.9325,61.9502,61.7466,61.7554,32585.0
2020-04-06 14:20:00,69.76,69.77,69.44,69.61,73117.0,61.7554,61.7643,61.4721,61.6226,73117.0
2020-04-06 14:30:00,69.62,69.86,69.62,69.72,58589.0,61.6315,61.844,61.6315,61.72,58589.0
2020-04-06 14:40:00,69.72,69.75,69.54,69.73,40567.0,61.72,61.7466,61.5607,61.7289,40567.0
2020-04-06 14:50:00,69.72,69.95,69.72,69.9,42207.0,61.72,61.9236,61.72,61.8794,42207.0
2020-04-06 15:00:00,69.89,70.11,69.86,70.04,38040.0,61.8705,62.0653,61.844,62.0033,38040.0
2020-04-06 15:10:00,70.05,70.06,69.75,69.8,65997.0,62.0121,62.021,61.7466,61.7908,65997.0
2020-04-06 15:20:00,69.8,69.99,69.63,69.97,69047.0,61.7908,61.959,61.6403,61.9413,69047.0
2020-04-06 15:30:00,69.95,70.03,69.89,69.96,87374.0,61.9236,61.9944,61.8705,61.9325,87374.0
2020-04-06 15:40:00,69.96,70.14,69.82,69.99,81785.0,61.9325,62.0918,61.8085,61.959,81785.0
2020-04-06 15:50:00,70.0,71.22,70.0,70.48,706066.0,61.9679,63.0479,61.9679,62.3928,706066.0
2020-04-07 09:30:00,70.28,71.0,70.11,70.94,267831.0,62.2158,62.8531,62.0653,62.8,267831.0
2020-04-07 09:40:00,70.95,71.22,70.64,70.73,63312.0,62.8089,63.0479,62.5344,62.6141,63312.0
2020-04-07 09:50:00,70.76,70.81,70.49,70.57,90613.0,62.6407,62.6849,62.4017,62.4725,90613.0
2020-04-07 10:00:00,70.55,70.66,70.43,70.66,109956.0,62.4548,62.5522,62.3485,62.5522,109956.0
2020-04-07 10:10:00,70.64,70.95,70.53,70.93,122120.0,62.5344,62.8089,62.4371,62.7912,122120.0
2020-04-07 10:20:00,70.92,71.07,70.83,70.9,51236.0,62.7823,62.9151,62.7026,62.7646,51236.0
2020-04-07 10:30:00,70.88,71.27,70.86,71.22,49776.0,62.7469,63.0922,62.7292,63.0479,49776.0
2020-04-07 10:40:00,71.2,71.45,71.17,71.41,51451.0,63.0302,63.2515,63.0036,63.2161,51451.0
2020-04-07 10:50:00,71.43,71.43,71.1,71.1,95831.0,63.2338,63.2338,62.9417,62.9417,95831.0
2020-04-07 11:00:00,71.12,71.13,70.64,70.87,82403.0,62.9594,62.9682,62.5344,62.7381,82403.0
2020-04-07 11:10:00,70.85,71.08,70.83,71.03,67771.0,62.7204,62.924,62.7026,62.8797,67771.0
2020-04-07 11:20:00,71.04,71.29,71.03,71.26,49875.0,62.8886,63.1099,62.8797,63.0833,49875.0
2020-04-07 11:30:00,71.24,71.36,71.03,71.12,71505.0,63.0656,63.1718,62.8797,62.9594,71505.0
2020-04-07 11:40:00,71.14,71.15,70.89,70.91,57418.0,62.9771,62.9859,62.7558,62.7735,57418.0
2020-04-07 11:50:00,70.92,71.04,70.83,71.0,52837.0,62.7823,62.8886,62.7026,62.8531,52837.0
2020-04-07 12:00:00,71.0,71.69,70.96,71.66,78975.0,62.8531,63.464,62.8177,63.4374,78975.0
2020-04-07 12:10:00,71.63,71.79,71.52,71.69,96413.0,63.4109,63.5525,63.3135,63.464,96413.0
2020-04-07 12:20:00,71.69,71.79,71.56,71.69,76034.0,63.464,63.5525,63.3489,63.464,76034.0
2020-04-07 12:30:00,71.69,71.7,71.07,71.21,70518.0,63.464,63.4728,62.9151,63.039,70518.0
2020-04-07 12:40:00,71.21,71.29,71.12,71.14,63336.0,63.039,63.1099,62.9594,62.9771,63336.0
2020-04-07 12:50:00,71.15,71.18,70.9,70.93,60853.0,62.9859,63.0125,62.7646,62.7912,60853.0
2020-04-07 13:00:00,70.94,71.03,70.73,70.76,53571.0,62.8,62.8797,62.6141,62.6407,53571.0
2020-04-07 13:10:00,70.78,70.93,70.75,70.8,37897.0,62.6584,62.7912,62.6318,62.6761,37897.0
2020-04-07 13:20:00,70.78,70.97,70.76,70.79,52239.0,62.6584,62.8266,62.6407,62.6672,52239.0
2020-04-07 13:30:00,70.81,70.81,70.63,70.66,48712.0,62.6849,62.6849,62.5256,62.5522,48712.0
2020-04-07 13:40:00,70.64,71.09,70.63,70.98,348794.0,62.5344,62.9328,62.5256,62.8354,348794.0
2020-04-07 13:50:00,70.96,71.01,70.72,70.78,122869.0,62.8177,62.862,62.6053,62.6584,122869.0
2020-04-07 14:00:00,70.76,70.8,70.52,70.56,49537.0,62.6407,62.6761,62.4282,62.4636,49537.0
2020-04-07 14:10:00,70.55,70.63,70.29,70.34,47757.0,62.4548,62.5256,62.2246,62.2689,47757.0
2020-04-07 14:20:00,70.34,70.59,70.26,70.37,83203.0,62.2689,62.4902,62.1981,62.2954,83203.0
2020-04-07 14:30:00,70.36,70.42,69.91,69.96,52212.0,62.2866,62.3397,61.8882,61.9325,52212.0
2020-04-07 14:40:00,69.96,70.05,69.58,69.58,139687.0,61.9325,62.0121,61.5961,61.5961,139687.0
2020-04-07 14:50:00,69.56,69.78,69.25,69.27,86994.0,61.5784,61.7731,61.3039,61.3216,86994.0
2020-04-07 15:00:00,69.27,69.59,69.2,69.56,85283.0,61.3216,61.6049,61.2597,61.5784,85283.0
2020-04-07 15:10:00,69.54,69.72,69.3,69.33,61574.0,61.5607,61.72,61.3482,61.3748,61574.0
2020-04-07 15:20:00,69.34,69.38,68.96,69.0,136346.0,61.3836,61.419,61.0472,61.0826,136346.0
2020-04-07 15:30:00,69.02,69.38,68.83,69.3,125213.0,61.1003,61.419,60.9321,61.3482,125213.0
2020-04-07 15:40:00,69.32,69.89,69.25,69.89,132322.0,61.3659,61.8705,61.3039,61.8705,132322.0
2020-04-07 15:50:00,69.93,70.14,68.91,69.04,524812.0,61.9059,62.0918,61.003,61.118,524812.0
2020-04-08 09:30:00,69.64,69.67,69.08,69.22,139882.0,61.6492,61.6758,61.1535,61.2774,139882.0
2020-04-08 09:40:00,69.24,69.45,69.09,69.09,148225.0,61.2951,61.481,61.1623,61.1623,148225.0
2020-04-08 09:50:00,69.08,69.17,68.88,69.01,66769.0,61.1535,61.2331,60.9764,61.0915,66769.0
2020-04-08 10:00:00,69.0,69.12,68.85,68.88,61137.0,61.0826,61.1889,60.9498,60.9764,61137.0
2020-04-08 10:10:00,68.88,69.23,68.87,69.21,36793.0,60.9764,61.2862,60.9675,61.2685,36793.0
2020-04-08 10:20:00,69.23,69.38,69.18,69.2,35432.0,61.2862,61.419,61.242,61.2597,35432.0
2020-04-08 10:30:00,69.24,69.31,69.08,69.19,27148.0,61.2951,61.3571,61.1535,61.2508,27148.0
2020-04-08 10:40:00,69.2,69.39,69.05,69.39,34858.0,61.2597,61.4279,61.1269,61.4279,34858.0
2020-04-08 10:50:00,69.42,69.66,69.4,69.62,41454.0,61.4544,61.6669,61.4367,61.6315,41454.0
2020-04-08 11:00:00,69.64,69.66,69.36,69.49,47256.0,61.6492,61.6669,61.4013,61.5164,47256.0
2020-04-08 11:10:00,69.5,69.95,69.5,69.91,33356.0,61.5253,61.9236,61.5253,61.8882,33356.0
2020-04-08 11:20:00,69.95,70.01,69.84,69.93,35368.0,61.9236,61.9767,61.8262,61.9059,35368.0
2020-04-08 11:30:00,69.94,70.0,69.75,69.75,43193.0,61.9148,61.9679,61.7466,61.7466,43193.0
2020-04-08 11:40:00,69.76,69.81,69.62,69.63,25715.0,61.7554,61.7997,61.6315,61.6403,25715.0
2020-04-08 11:50:00,69.6,69.65,69.52,69.53,24779.0,61.6138,61.658,61.543,61.5518,24779.0
2020-04-08 12:00:00,69.5,69.72,69.49,69.62,26805.0,61.5253,61.72,61.5164,61.6315,26805.0
2020-04-08 12:10:00,69.62,69.67,69.47,69.62,37529.0,61.6315,61.6758,61.4987,61.6315,37529.0
2020-04-08 12:20:00,69.6,69.61,69.45,69.47,18737.0,61.6138,61.6226,61.481,61.4987,18737.0
2020-04-08 12:30:00,69.48,69.83,69.48,69.82,42020.0,61.5076,61.8174,61.5076,61.8085,42020.0
2020-04-08 12:40:00,69.81,69.89,69.73,69.75,24497.0,61.7997,61.8705,61.7289,61.7466,24497.0
2020-04-08 12:50:00,69.79,69.79,69.39,69.44,44258.0,61.782,61.782,61.4279,61.4721,44258.0
2020-04-08 13:00:00,69.43,69.57,69.39,69.42,24975.0,61.4633,61.5872,61.4279,61.4544,24975.0
2020-04-08 13:10:00,69.43,69.43,69.29,69.4,18855.0,61.4633,61.4633,61.3394,61.4367,18855.0
2020-04-08 13:20:00,69.38,69.49,69.35,69.36,25172.0,61.419,61.5164,61.3925,61.4013,25172.0
2020-04-08 13:30:00,69.38,69.38,69.18,69.32,29651.0,61.419,61.419,61.242,61.3659,29651.0
2020-04-08 13:40:00,69.33,69.34,69.19,69.3,21428.0,61.3748,61.3836,61.2508,61.3482,21428.0
2020-04-08 13:50:00,69.31,69.37,69.24,69.31,29532.0,61.3571,61.4102,61.2951,61.3571,29532.0
2020-04-08 14:00:00,69.3,69.64,69.24,69.63,53597.0,61.3482,61.6492,61.2951,61.6403,53597.0
2020-04-08 14:10:00,69.64,69.78,69.61,69.77,33913.0,61.6492,61.7731,61.6226,61.7643,33913.0
2020-04-08 14:20:00,69.77,70.01,69.68,69.96,33874.0,61.7643,61.9767,61.6846,61.9325,33874.0
2020-04-08 14:30:00,69.97,70.1,69.95,70.09,48001.0,61.9413,62.0564,61.9236,62.0476,48001.0
2020-04-08 14:40:00,70.1,70.25,70.06,70.11,134642.0,62.0564,62.1892,62.021,62.0653,134642.0
2020-04-08 14:50:00,70.12,70.18,70.02,70.07,34998.0,62.0741,62.1272,61.9856,62.0299,34998.0
2020-04-08 15:00:00,70.07,70.1,69.96,70.05,45493.0,62.0299,62.0564,61.9325,62.0121,45493.0
2020-04-08 15:10:00,70.05,70.17,69.97,70.16,62171.0,62.0121,62.1184,61.9413,62.1095,62171.0
2020-04-08 15:20:00,70.16,70.28,70.04,70.28,66742.0,62.1095,62.2158,62.0033,62.2158,66742.0
2020-04-08 15:30:00,70.26,70.36,69.88,69.96,128135.0,62.1981,62.2866,61.8617,61.9325,128135.0
2020-04-08 15:40:00,69.95,70.06,69.76,69.99,96911.0,61.9236,62.021,61.7554,61.959,96911.0
2020-04-08 15:50:00,70.01,70.73,70.01,70.18,418321.0,61.9767,62.6141,61.9767,62.1272,418321.0
2020-04-09 09:30:00,70.66,70.76,69.89,70.19,207004.0,62.5522,62.6407,61.8705,62.1361,207004.0
2020-04-09 09:40:00,70.2,70.65,70.18,70.63,67637.0,62.1449,62.5433,62.1272,62.5256,67637.0
2020-04-09 09:50:00,70.64,70.68,70.04,70.11,79339.0,62.5344,62.5699,62.0033,62.0653,79339.0
2020-04-09 10:00:00,70.12,70.16,69.76,70.06,102058.0,62.0741,62.1095,61.7554,62.021,102058.0
2020-04-09 10:10:00,70.06,70.53,70.04,70.51,54966.0,62.021,62.4371,62.0033,62.4194,54966.0
2020-04-09 10:20:00,70.51,70.92,70.51,70.7,63858.0,62.4194,62.7823,62.4194,62.5876,63858.0
2020-04-09 10:30:00,70.73,70.96,70.51,70.9,65976.0,62.6141,62.8177,62.4194,62.7646,65976.0
2020-04-09 10:40:00,70.91,71.3,70.74,71.13,88132.0,62.7735,63.1187,62.623,62.9682,88132.0
2020-04-09 10:50:00,71.17,71.47,71.13,71.2,58172.0,63.0036,63.2692,62.9682,63.0302,58172.0
2020-04-09 11:00:00,71.15,71.19,70.87,71.01,42063.0,62.9859,63.0213,62.7381,62.862,42063.0
2020-04-09 11:10:00,71.01,71.09,70.87,71.0,40943.0,62.862,62.9328,62.7381,62.8531,40943.0
2020-04-09 11:20:00,71.01,71.29,70.84,71.17,46466.0,62.862,63.1099,62.7115,63.0036,46466.0
2020-04-09 11:30:00,71.16,71.27,71.0,71.17,37449.0,62.9948,63.0922,62.8531,63.0036,37449.0
2020-04-09 11:40:00,71.2,71.4,71.19,71.37,30910.0,63.0302,63.2072,63.0213,63.1807,30910.0
2020-04-09 11:50:00,71.37,71.37,71.11,71.28,50389.0,63.1807,63.1807,62.9505,63.101,50389.0
2020-04-09 12:00:00,71.28,71.36,71.01,71.01,47985.0,63.101,63.1718,62.862,62.862,47985.0
2020-04-09 12:10:00,71.01,71.15,70.92,71.05,46127.0,62.862,62.9859,62.7823,62.8974,46127.0
2020-04-09 12:20:00,71.07,71.1,70.84,70.84,48154.0,62.9151,62.9417,62.7115,62.7115,48154.0
2020-04-09 12:30:00,70.85,70.93,70.73,70.92,48304.0,62.7204,62.7912,62.6141,62.7823,48304.0
2020-04-09 12:40:00,70.9,71.03,70.75,70.77,35369.0,62.7646,62.8797,62.6318,62.6495,35369.0
2020-04-09 12:50:00,70.7,71.02,70.7,70.94,38114.0,62.5876,62.8708,62.5876,62.8,38114.0
2020-04-09 13:00:00,70.98,71.16,70.95,71.14,67644.0,62.8354,62.9948,62.8089,62.9771,67644.0
2020-04-09 13:10:00,71.13,71.21,70.98,71.0,37289.0,62.9682,63.039,62.8354,62.8531,37289.0
2020-04-09 13:20:00,71.01,71.12,70.89,71.02,40941.0,62.862,62.9594,62.7558,62.8708,40941.0
2020-04-09 13:30:00,71.03,71.07,70.7,70.77,42923.0,62.8797,62.9151,62.5876,62.6495,42923.0
2020-04-09 13:40:00,70.74,70.95,70.72,70.73,38079.0,62.623,62.8089,62.6053,62.6141,38079.0
2020-04-09 13:50:00,70.75,70.87,70.65,70.76,33695.0,62.6318,62.7381,62.5433,62.6407,33695.0
2020-04-09 14:00:00,70.73,70.83,70.52,70.58,37996.0,62.6141,62.7026,62.4282,62.4813,37996.0
2020-04-09 14:10:00,70.6,70.7,70.53,70.57,38265.0,62.499,62.5876,62.4371,62.4725,38265.0
2020-04-09 14:20:00,70.59,70.72,70.52,70.56,39252.0,62.4902,62.6053,62.4282,62.4636,39252.0
2020-04-09 14:30:00,70.56,70.85,70.56,70.64,46212.0,62.4636,62.7204,62.4636,62.5344,46212.0
2020-04-09 14:40:00,70.65,70.66,70.28,70.29,49133.0,62.5433,62.5522,62.2158,62.2246,49133.0
2020-04-09 14:50:00,70.31,70.33,70.06,70.2,90758.0,62.2423,62.26,62.021,62.1449,90758.0
2020-04-09 15:00:00,70.2,70.21,70.02,70.16,90474.0,62.1449,62.1538,61.9856,62.1095,90474.0
2020-04-09 15:10:00,70.18,70.33,70.15,70.31,70452.0,62.1272,62.26,62.1007,62.2423,70452.0
2020-04-09 15:20:00,70.34,70.47,70.22,70.45,102724.0,62.2689,62.384,62.1626,62.3663,102724.0
2020-04-09 15:30:00,70.46,70.63,70.28,70.41,101808.0,62.3751,62.5256,62.2158,62.3308,101808.0
2020-04-09 15:40:00,70.39,70.52,70.1,70.13,95721.0,62.3131,62.4282,62.0564,62.083,95721.0
2020-04-09 15:50:00,70.14,70.25,69.81,69.9,285161.0,62.0918,62.1892,61.7997,61.8794,285161.0
2020-04-13 09:30:00,69.63,70.19,69.5,70.11,94886.0,61.6403,62.1361,61.5253,62.0653,94886.0
2020-04-13 09:40:00,70.13,70.21,69.74,70.03,58752.0,62.083,62.1538,61.7377,61.9944,58752.0
2020-04-13 09:50:00,70.06,70.12,69.62,69.72,155133.0,62.021,62.0741,61.6315,61.72,155133.0
2020-04-13 10:00:00,69.67,69.94,69.64,69.94,50895.0,61.6758,61.9148,61.6492,61.9148,50895.0
2020-04-13 10:10:00,69.98,70.01,69.84,69.92,34516.0,61.9502,61.9767,61.8262,61.8971,34516.0
2020-04-13 10:20:00,69.94,70.0,69.59,69.62,53732.0,61.9148,61.9679,61.6049,61.6315,53732.0
2020-04-13 10:30:00,69.6,69.61,69.34,69.41,29640.0,61.6138,61.6226,61.3836,61.4456,29640.0
2020-04-13 10:40:00,69.4,69.59,69.35,69.42,63280.0,61.4367,61.6049,61.3925,61.4544,63280.0
2020-04-13 10:50:00,69.43,69.8,69.41,69.8,51987.0,61.4633,61.7908,61.4456,61.7908,51987.0
2020-04-13 11:00:00,69.75,69.79,69.61,69.66,46502.0,61.7466,61.782,61.6226,61.6669,46502.0
2020-04-13 11:10:00,69.65,69.68,69.45,69.58,33900.0,61.658,61.6846,61.481,61.5961,33900.0
2020-04-13 11:20:00,69.57,69.84,69.53,69.82,27958.0,61.5872,61.8262,61.5518,61.8085,27958.0
2020-04-13 11:30:00,69.84,69.9,69.71,69.8,23831.0,61.8262,61.8794,61.7112,61.7908,23831.0
2020-04-13 11:40:00,69.81,69.91,69.72,69.9,31222.0,61.7997,61.8882,61.72,61.8794,31222.0
2020-04-13 11:50:00,69.9,70.06,69.82,69.89,135665.0,61.8794,62.021,61.8085,61.8705,135665.0
2020-04-13 12:00:00,69.86,70.1,69.83,69.89,26673.0,61.844,62.0564,61.8174,61.8705,26673.0
2020-04-13 12:10:00,69.89,69.98,69.82,69.94,22193.0,61.8705,61.9502,61.8085,61.9148,22193.0
2020-04-13 12:20:00,69.96,70.04,69.91,69.96,33981.0,61.9325,62.0033,61.8882,61.9325,33981.0
2020-04-13 12:30:00,69.95,69.96,69.79,69.84,29719.0,61.9236,61.9325,61.782,61.8262,29719.0
2020-04-13 12:40:00,69.84,69.9,69.76,69.83,19028.0,61.8262,61.8794,61.7554,61.8174,19028.0
2020-04-13 12:50:00,69.81,69.82,69.54,69.61,31897.0,61.7997,61.8085,61.5607,61.6226,31897.0
2020-04-13 13:00:00,69.57,69.73,69.51,69.72,43803.0,61.5872,61.7289,61.5341,61.72,43803.0
2020-04-13 13:10:00,69.72,69.72,69.32,69.35,42959.0,61.72,61.72,61.3659,61.3925,42959.0
2020-04-13 13:20:00,69.33,69.38,69.23,69.31,20934.0,61.3748,61.419,61.2862,61.3571,20934.0
2020-04-13 13:30:00,69.29,69.42,69.28,69.37,24319.0,61.3394,61.4544,61.3305,61.4102,24319.0
2020-04-13 13:40:00,69.37,69.5,69.37,69.44,34313.0,61.4102,61.5253,61.4102,61.4721,34313.0
2020-04-13 13:50:00,69.45,69.69,69.45,69.63,27517.0,61.481,61.6935,61.481,61.6403,27517.0
2020-04-13 14:00:00,69.63,69.71,69.51,69.51,30384.0,61.6403,61.7112,61.5341,61.5341,30384.0
2020-04-13 14:10:00,69.52,69.53,69.24,69.43,29437.0,61.543,61.5518,61.2951,61.4633,29437.0
2020-04-13 14:20:00,69.39,69.48,69.25,69.42,28444.0,61.4279,61.5076,61.3039,61.4544,28444.0
2020-04-13 14:30:00,69.41,69.65,69.38,69.65,28132.0,61.4456,61.658,61.419,61.658,28132.0
2020-04-13 14:40:00,69.66,69.68,69.57,69.61,46699.0,61.6669,61.6846,61.5872,61.6226,46699.0
2020-04-13 14:50:00,69.6,69.72,69.56,69.71,57428.0,61.6138,61.72,61.5784,61.7112,57428.0
2020-04-13 15:00:00,69.71,69.72,69.4,69.46,37460.0,61.7112,61.72,61.4367,61.4898,37460.0
2020-04-13 15:10:00,69.44,69.76,69.44,69.74,53819.0,61.4721,61.7554,61.4721,61.7377,53819.0
2020-04-13 15:20:00,69.75,69.81,69.49,69.63,65948.0,61.7466,61.7997,61.5164,61.6403,65948.0
2020-04-13 15:30:00,69.62,69.96,69.61,69.88,100723.0,61.6315,61.9325,61.6226,61.8617,100723.0
2020-04-13 15:40:00,69.89,69.91,69.71,69.82,140013.0,61.8705,61.8882,61.7112,61.8085,140013.0
2020-04-13 15:50:00,69.82,69.84,69.21,69.49,467559.0,61.8085,61.8262,61.2685,61.5164,467559.0
2020-04-14 09:30:00,71.33,71.43,70.61,70.71,280252.0,63.1453,63.2338,62.5079,62.5964,280252.0
2020-04-14 09:40:00,70.72,71.24,70.67,71.2,87555.0,62.6053,63.0656,62.561,63.0302,87555.0
2020-04-14 09:50:00,71.17,71.64,71.14,71.61,76369.0,63.0036,63.4197,62.9771,63.3931,76369.0
2020-04-14 10:00:00,71.62,71.89,71.46,71.7,205092.0,63.402,63.641,63.2604,63.4728,205092.0
2020-04-14 10:10:00,71.7,71.75,71.42,71.55,110769.0,63.4728,63.5171,63.2249,63.34,110769.0
2020-04-14 10:20:00,71.54,71.92,71.5,71.87,81101.0,63.3312,63.6676,63.2958,63.6233,81101.0
2020-04-14 10:30:00,71.88,72.07,71.75,72.07,121982.0,63.6322,63.8004,63.5171,63.8004,121982.0
2020-04-14 10:40:00,72.07,72.09,71.9,71.94,77888.0,63.8004,63.8181,63.6499,63.6853,77888.0
2020-04-14 10:50:00,71.96,72.45,71.96,72.38,45727.0,63.703,64.1368,63.703,64.0748,45727.0
2020-04-14 11:00:00,72.38,72.59,72.37,72.5,67193.0,64.0748,64.2607,64.0659,64.181,67193.0
2020-04-14 11:10:00,72.5,72.5,72.04,72.08,134025.0,64.181,64.181,63.7738,63.8092,134025.0
2020-04-14 11:20:00,72.08,72.27,71.98,72.17,68157.0,63.8092,63.9774,63.7207,63.8889,68157.0
2020-04-14 11:30:00,72.19,72.5,72.13,72.48,52111.0,63.9066,64.181,63.8535,64.1633,52111.0
2020-04-14 11:40:00,72.48,72.72,72.42,72.5,54071.0,64.1633,64.3758,64.1102,64.181,54071.0
2020-04-14 11:50:00,72.5,72.75,72.5,72.69,38234.0,64.181,64.4023,64.181,64.3492,38234.0
2020-04-14 12:00:00,72.7,72.99,72.7,72.96,48957.0,64.3581,64.6148,64.3581,64.5882,48957.0
2020-04-14 12:10:00,72.96,73.04,72.83,73.01,39054.0,64.5882,64.6591,64.4732,64.6325,39054.0
2020-04-14 12:20:00,72.99,73.07,72.9,72.93,38668.0,64.6148,64.6856,64.5351,64.5617,38668.0
2020-04-14 12:30:00,72.93,72.93,72.69,72.84,35963.0,64.5617,64.5617,64.3492,64.482,35963.0
2020-04-14 12:40:00,72.84,72.91,72.75,72.83,51552.0,64.482,64.544,64.4023,64.4732,51552.0
2020-04-14 12:50:00,72.83,72.9,72.74,72.74,59412.0,64.4732,64.5351,64.3935,64.3935,59412.0
2020-04-14 13:00:00,72.74,72.79,72.62,72.73,70148.0,64.3935,64.4377,64.2873,64.3846,70148.0
2020-04-14 13:10:00,72.73,72.79,72.68,72.73,54873.0,64.3846,64.4377,64.3404,64.3846,54873.0
2020-04-14 13:20:00,72.75,72.93,72.72,72.91,54219.0,64.4023,64.5617,64.3758,64.544,54219.0
2020-04-14 13:30:00,72.92,73.06,72.92,73.03,52200.0,64.5528,64.6768,64.5528,64.6502,52200.0
2020-04-14 13:40:00,73.04,73.2,73.04,73.19,56387.0,64.6591,64.8007,64.6591,64.7919,56387.0
2020-04-14 13:50:00,73.19,73.41,73.16,73.33,64925.0,64.7919,64.9866,64.7653,64.9158,64925.0
2020-04-14 14:00:00,73.33,73.33,73.02,73.12,69541.0,64.9158,64.9158,64.6414,64.7299,69541.0
2020-04-14 14:10:00,73.13,73.25,73.07,73.17,68795.0,64.7387,64.845,64.6856,64.7741,68795.0
2020-04-14 14:20:00,73.17,73.2,72.97,72.98,63435.0,64.7741,64.8007,64.5971,64.6059,63435.0
2020-04-14 14:30:00,72.98,73.01,72.8,72.82,74421.0,64.6059,64.6325,64.4466,64.4643,74421.0
2020-04-14 14:40:00,72.85,72.86,72.59,72.62,69909.0,64.4909,64.4997,64.2607,64.2873,69909.0
2020-04-14 14:50:00,72.63,72.74,72.6,72.67,80447.0,64.2961,64.3935,64.2696,64.3315,80447.0
2020-04-14 15:00:00,72.67,72.68,72.52,72.62,72314.0,64.3315,64.3404,64.1987,64.2873,72314.0
2020-04-14 15:10:00,72.63,72.7,72.48,72.67,72672.0,64.2961,64.3581,64.1633,64.3315,72672.0
2020-04-14 15:20:00,72.66,72.8,72.56,72.8,78991.0,64.3227,64.4466,64.2341,64.4466,78991.0
2020-04-14 15:30:00,72.79,72.92,72.74,72.88,114110.0,64.4377,64.5528,64.3935,64.5174,114110.0
2020-04-14 15:40:00,72.88,72.94,72.7,72.85,162032.0,64.5174,64.5705,64.3581,64.4909,162032.0
2020-04-14 15:50:00,72.85,73.89,72.81,73.1,518157.0,64.4909,65.4115,64.4555,64.7122,518157.0
2020-04-15 09:30:00,72.2,72.32,71.68,71.94,148070.0,63.9154,64.0217,63.4551,63.6853,148070.0
2020-04-15 09:40:00,71.98,72.53,71.91,72.36,50704.0,63.7207,64.2076,63.6587,64.0571,50704.0
2020-04-15 09:50:00,72.37,72.88,72.37,72.81,78153.0,64.0659,64.5174,64.0659,64.4555,78153.0
2020-04-15 10:00:00,72.78,72.81,72.34,72.37,66338.0,64.4289,64.4555,64.0394,64.0659,66338.0
2020-04-15 10:10:00,72.35,72.49,72.16,72.18,59622.0,64.0482,64.1722,63.88,63.8977,59622.0
2020-04-15 10:20:00,72.17,72.24,72.06,72.06,48016.0,63.8889,63.9509,63.7915,63.7915,48016.0
2020-04-15 10:30:00,72.12,72.38,72.09,72.22,72369.0,63.8446,64.0748,63.8181,63.9332,72369.0
2020-04-15 10:40:00,72.23,72.46,72.16,72.43,81224.0,63.942,64.1456,63.88,64.1191,81224.0
2020-04-15 10:50:00,72.42,72.67,72.31,72.39,74045.0,64.1102,64.3315,64.0128,64.0836,74045.0
2020-04-15 11:00:00,72.41,72.45,72.23,72.28,43071.0,64.1014,64.1368,63.942,63.9863,43071.0
2020-04-15 11:10:00,72.29,72.54,72.25,72.34,49068.0,63.9951,64.2164,63.9597,64.0394,49068.0
2020-04-15 11:20:00,72.33,72.4,72.2,72.4,43825.0,64.0305,64.0925,63.9154,64.0925,43825.0
2020-04-15 11:30:00,72.39,72.78,72.39,72.56,36846.0,64.0836,64.4289,64.0836,64.2341,36846.0
2020-04-15 11:40:00,72.57,72.58,72.42,72.52,35691.0,64.243,64.2518,64.1102,64.1987,35691.0
2020-04-15 11:50:00,72.52,72.59,72.39,72.41,34369.0,64.1987,64.2607,64.0836,64.1014,34369.0
2020-04-15 12:00:00,72.42,72.66,72.35,72.43,52906.0,64.1102,64.3227,64.0482,64.1191,52906.0
2020-04-15 12:10:00,72.42,72.47,72.25,72.25,33425.0,64.1102,64.1545,63.9597,63.9597,33425.0
2020-04-15 12:20:00,72.3,72.44,72.21,72.42,43421.0,64.004,64.1279,63.9243,64.1102,43421.0
2020-04-15 12:30:00,72.44,72.49,72.3,72.43,36245.0,64.1279,64.1722,64.004,64.1191,36245.0
2020-04-15 12:40:00,72.45,72.64,72.44,72.5,22133.0,64.1368,64.305,64.1279,64.181,22133.0
2020-04-15 12:50:00,72.51,72.6,72.37,72.41,29456.0,64.1899,64.2696,64.0659,64.1014,29456.0
2020-04-15 13:00:00,72.38,72.4,72.31,72.35,17419.0,64.0748,64.0925,64.0128,64.0482,17419.0
2020-04-15 13:10:00,72.37,72.75,72.37,72.72,29450.0,64.0659,64.4023,64.0659,64.3758,29450.0
2020-04-15 13:20:00,72.71,72.8,72.57,72.66,49944.0,64.3669,64.4466,64.243,64.3227,49944.0
2020-04-15 13:30:00,72.64,72.64,72.41,72.43,23910.0,64.305,64.305,64.1014,64.1191,23910.0
2020-04-15 13:40:00,72.44,72.51,72.4,72.48,28231.0,64.1279,64.1899,64.0925,64.1633,28231.0
2020-04-15 13:50:00,72.47,72.48,72.14,72.15,27276.0,64.1545,64.1633,63.8623,63.8712,27276.0
2020-04-15 14:00:00,72.16,72.41,72.15,72.36,29462.0,63.88,64.1014,63.8712,64.0571,29462.0
2020-04-15 14:10:00,72.35,72.66,72.34,72.65,25182.0,64.0482,64.3227,64.0394,64.3138,25182.0
2020-04-15 14:20:00,72.66,72.81,72.57,72.81,63473.0,64.3227,64.4555,64.243,64.4555,63473.0
2020-04-15 14:30:00,72.8,72.94,72.7,72.93,69353.0,64.4466,64.5705,64.3581,64.5617,69353.0
2020-04-15 14:40:00,72.92,72.94,72.76,72.81,50063.0,64.5528,64.5705,64.4112,64.4555,50063.0
2020-04-15 14:50:00,72.8,72.8,72.61,72.7,32340.0,64.4466,64.4466,64.2784,64.3581,32340.0
2020-04-15 15:00:00,72.69,72.79,72.54,72.54,75344.0,64.3492,64.4377,64.2164,64.2164,75344.0
2020-04-15 15:10:00,72.53,72.7,72.45,72.66,79858.0,64.2076,64.3581,64.1368,64.3227,79858.0
2020-04-15 15:20:00,72.66,72.69,72.45,72.51,59207.0,64.3227,64.3492,64.1368,64.1899,59207.0
2020-04-15 15:30:00,72.5,72.59,72.33,72.55,101381.0,64.181,64.2607,64.0305,64.2253,101381.0
2020-04-15 15:40:00,72.54,72.69,72.4,72.6,113261.0,64.2164,64.3492,64.0925,64.2696,113261.0
2020-04-15 15:50:00,72.62,72.69,72.41,72.64,275606.0,64.2873,64.3492,64.1014,64.305,275606.0
2020-04-16 09:30:00,72.9,73.07,72.24,72.38,144356.0,64.5351,64.6856,63.9509,64.0748,144356.0
2020-04-16 09:40:00,72.32,72.39,71.98,71.99,70225.0,64.0217,64.0836,63.7207,63.7295,70225.0
2020-04-16 09:50:00,71.98,72.37,71.89,72.08,76882.0,63.7207,64.0659,63.641,63.8092,76882.0
2020-04-16 10:00:00,72.07,72.12,71.74,72.02,47568.0,63.8004,63.8446,63.5082,63.7561,47568.0
2020-04-16 10:10:00,71.99,72.3,71.9,72.19,40385.0,63.7295,64.004,63.6499,63.9066,40385.0
2020-04-16 10:20:00,72.16,72.22,71.88,71.93,42515.0,63.88,63.9332,63.6322,63.6764,42515.0
2020-04-16 10:30:00,71.9,72.11,71.85,72.1,34505.0,63.6499,63.8358,63.6056,63.8269,34505.0
2020-04-16 10:40:00,72.09,72.22,72.02,72.21,40996.0,63.8181,63.9332,63.7561,63.9243,40996.0
2020-04-16 10:50:00,72.2,72.25,71.89,72.16,63553.0,63.9154,63.9597,63.641,63.88,63553.0
2020-04-16 11:00:00,72.17,72.41,72.13,72.35,58458.0,63.8889,64.1014,63.8535,64.0482,58458.0
2020-04-16 11:10:00,72.37,72.5,72.29,72.5,55452.0,64.0659,64.181,63.9951,64.181,55452.0
2020-04-16 11:20:00,72.49,72.55,72.43,72.43,73574.0,64.1722,64.2253,64.1191,64.1191,73574.0
2020-04-16 11:30:00,72.4,72.45,72.22,72.27,57964.0,64.0925,64.1368,63.9332,63.9774,57964.0
2020-04-16 11:40:00,72.28,72.41,72.21,72.34,29095.0,63.9863,64.1014,63.9243,64.0394,29095.0
2020-04-16 11:50:00,72.33,72.42,72.23,72.37,41211.0,64.0305,64.1102,63.942,64.0659,41211.0
2020-04-16 12:00:00,72.36,72.37,71.91,71.96,73424.0,64.0571,64.0659,63.6587,63.703,73424.0
2020-04-16 12:10:00,71.97,72.11,71.82,71.86,41519.0,63.7118,63.8358,63.5791,63.6145,41519.0
2020-04-16 12:20:00,71.85,72.15,71.81,72.09,90407.0,63.6056,63.8712,63.5702,63.8181,90407.0
2020-04-16 12:30:00,72.09,72.31,72.03,72.3,65836.0,63.8181,64.0128,63.765,64.004,65836.0
2020-04-16 12:40:00,72.28,72.47,72.22,72.47,35952.0,63.9863,64.1545,63.9332,64.1545,35952.0
2020-04-16 12:50:00,72.45,72.48,72.3,72.43,37055.0,64.1368,64.1633,64.004,64.1191,37055.0
2020-04-16 13:00:00,72.42,72.45,72.23,72.31,39744.0,64.1102,64.1368,63.942,64.0128,39744.0
2020-04-16 13:10:00,72.32,72.44,72.24,72.43,42181.0,64.0217,64.1279,63.9509,64.1191,42181.0
2020-04-16 13:20:00,72.44,72.7,72.44,72.67,31149.0,64.1279,64.3581,64.1279,64.3315,31149.0
2020-04-16 13:30:00,72.69,72.71,72.6,72.66,29235.0,64.3492,64.3669,64.2696,64.3227,29235.0
2020-04-16 13:40:00,72.66,72.69,72.6,72.64,32571.0,64.3227,64.3492,64.2696,64.305,32571.0
2020-04-16 13:50:00,72.63,72.69,72.5,72.54,33498.0,64.2961,64.3492,64.181,64.2164,33498.0
2020-04-16 14:00:00,72.53,72.61,72.41,72.56,46736.0,64.2076,64.2784,64.1014,64.2341,46736.0
2020-04-16 14:10:00,72.57,72.76,72.56,72.73,28410.0,64.243,64.4112,64.2341,64.3846,28410.0
2020-04-16 14:20:00,72.72,72.72,72.52,72.55,56957.0,64.3758,64.3758,64.1987,64.2253,56957.0
2020-04-16 14:30:00,72.52,72.64,72.47,72.62,60425.0,64.1987,64.305,64.1545,64.2873,60425.0
2020-04-16 14:40:00,72.63,72.68,72.57,72.64,37364.0,64.2961,64.3404,64.243,64.305,37364.0
2020-04-16 14:50:00,72.65,72.97,72.55,72.94,48866.0,64.3138,64.5971,64.2253,64.5705,48866.0
2020-04-16 15:00:00,72.94,72.97,72.79,72.84,51023.0,64.5705,64.5971,64.4377,64.482,51023.0
2020-04-16 15:10:00,72.83,72.99,72.78,72.98,51231.0,64.4732,64.6148,64.4289,64.6059,51231.0
2020-04-16 15:20:00,72.98,73.2,72.96,73.19,62238.0,64.6059,64.8007,64.5882,64.7919,62238.0
2020-04-16 15:30:00,73.2,73.28,73.07,73.13,67995.0,64.8007,64.8715,64.6856,64.7387,67995.0
2020-04-16 15:40:00,73.13,73.15,72.95,73.12,91731.0,64.7387,64.7564,64.5794,64.7299,91731.0
2020-04-16 15:50:00,73.13,73.19,72.76,72.84,340432.0,64.7387,64.7919,64.4112,64.482,340432.0
2020-04-17 09:30:00,72.71,73.55,72.35,73.01,316006.0,64.7527,65.5007,64.4321,65.0198,316006.0
2020-04-17 09:40:00,72.99,73.0,72.5,72.56,50036.0,65.002,65.0109,64.5657,64.6191,50036.0
2020-04-17 09:50:00,72.55,72.71,72.38,72.55,64674.0,64.6102,64.7527,64.4588,64.6102,64674.0
2020-04-17 10:00:00,72.51,72.65,72.33,72.63,61007.0,64.5746,64.6992,64.4143,64.6814,61007.0
2020-04-17 10:10:00,72.61,72.61,72.27,72.32,69384.0,64.6636,64.6636,64.3608,64.4054,69384.0
2020-04-17 10:20:00,72.32,72.54,72.28,72.45,44951.0,64.4054,64.6013,64.3697,64.5211,44951.0
2020-04-17 10:30:00,72.43,72.47,72.06,72.1,38469.0,64.5033,64.5389,64.1738,64.2094,38469.0
2020-04-17 10:40:00,72.11,72.15,71.92,72.01,48660.0,64.2183,64.254,64.0491,64.1293,48660.0
2020-04-17 10:50:00,72.01,72.14,71.92,72.12,53683.0,64.1293,64.2451,64.0491,64.2272,53683.0
2020-04-17 11:00:00,72.07,72.14,71.83,71.84,33916.0,64.1827,64.2451,63.969,63.9779,33916.0
2020-04-17 11:10:00,71.87,71.91,71.63,71.67,44606.0,64.0046,64.0402,63.7909,63.8265,44606.0
2020-04-17 11:20:00,71.63,71.66,71.53,71.62,55572.0,63.7909,63.8176,63.7018,63.782,55572.0
2020-04-17 11:30:00,71.63,72.03,71.63,72.03,65797.0,63.7909,64.1471,63.7909,64.1471,65797.0
2020-04-17 11:40:00,72.04,72.25,72.02,72.25,34256.0,64.156,64.343,64.1382,64.343,34256.0
2020-04-17 11:50:00,72.24,72.26,72.04,72.07,42516.0,64.3341,64.3519,64.156,64.1827,42516.0
2020-04-17 12:00:00,72.08,72.08,71.84,72.04,50638.0,64.1916,64.1916,63.9779,64.156,50638.0
2020-04-17 12:10:00,72.04,72.15,71.96,72.15,40743.0,64.156,64.254,64.0848,64.254,40743.0
2020-04-17 12:20:00,72.15,72.3,72.13,72.28,38900.0,64.254,64.3875,64.2361,64.3697,38900.0
2020-04-17 12:30:00,72.28,72.48,72.28,72.48,33647.0,64.3697,64.5478,64.3697,64.5478,33647.0
2020-04-17 12:40:00,72.48,72.51,72.35,72.38,42370.0,64.5478,64.5746,64.4321,64.4588,42370.0
2020-04-17 12:50:00,72.39,72.48,72.38,72.38,38144.0,64.4677,64.5478,64.4588,64.4588,38144.0
2020-04-17 13:00:00,72.4,72.44,72.32,72.34,115002.0,64.4766,64.5122,64.4054,64.4232,115002.0
2020-04-17 13:10:00,72.33,72.38,72.14,72.38,96479.0,64.4143,64.4588,64.2451,64.4588,96479.0
2020-04-17 13:20:00,72.39,72.4,72.13,72.16,101137.0,64.4677,64.4766,64.2361,64.2629,101137.0
2020-04-17 13:30:00,72.16,72.34,72.12,72.23,58143.0,64.2629,64.4232,64.2272,64.3252,58143.0
2020-04-17 13:40:00,72.23,72.37,72.19,72.26,37684.0,64.3252,64.4499,64.2896,64.3519,37684.0
2020-04-17 13:50:00,72.27,72.53,72.27,72.51,37114.0,64.3608,64.5924,64.3608,64.5746,37114.0
2020-04-17 14:00:00,72.5,72.6,72.5,72.58,39398.0,64.5657,64.6547,64.5657,64.6369,39398.0
2020-04-17 14:10:00,72.57,72.57,72.37,72.41,35705.0,64.628,64.628,64.4499,64.4855,35705.0
2020-04-17 14:20:00,72.4,72.47,72.32,72.36,45759.0,64.4766,64.5389,64.4054,64.441,45759.0
2020-04-17 14:30:00,72.35,72.36,72.11,72.17,33981.0,64.4321,64.441,64.2183,64.2718,33981.0
2020-04-17 14:40:00,72.19,72.34,72.14,72.32,37315.0,64.2896,64.4232,64.2451,64.4054,37315.0
2020-04-17 14:50:00,72.31,72.57,72.28,72.57,64179.0,64.3965,64.628,64.3697,64.628,64179.0
2020-04-17 15:00:00,72.56,72.68,72.56,72.65,39307.0,64.6191,64.726,64.6191,64.6992,39307.0
2020-04-17 15:10:00,72.64,72.79,72.62,72.75,43013.0,64.6903,64.8239,64.6725,64.7883,43013.0
2020-04-17 15:20:00,72.76,72.86,72.61,72.84,76702.0,64.7972,64.8863,64.6636,64.8684,76702.0
2020-04-17 15:30:00,72.84,72.96,72.76,72.96,65613.0,64.8684,64.9753,64.7972,64.9753,65613.0
2020-04-17 15:40:00,72.95,73.28,72.93,73.28,103808.0,64.9664,65.2603,64.9486,65.2603,103808.0
2020-04-17 15:50:00,73.28,73.62,73.28,73.48,260966.0,65.2603,65.5631,65.2603,65.4384,260966.0
2020-04-20 09:30:00,72.93,73.31,72.83,73.01,135989.0,64.9486,65.287,64.8595,65.0198,135989.0
2020-04-20 09:40:00,73.06,73.06,72.69,72.78,90092.0,65.0644,65.0644,64.7349,64.815,90092.0
2020-04-20 09:50:00,72.78,72.78,72.51,72.57,60423.0,64.815,64.815,64.5746,64.628,60423.0
2020-04-20 10:00:00,72.59,72.62,72.16,72.23,41213.0,64.6458,64.6725,64.2629,64.3252,41213.0
2020-04-20 10:10:00,72.22,72.61,72.18,72.25,73408.0,64.3163,64.6636,64.2807,64.343,73408.0
2020-04-20 10:20:00,72.21,72.44,72.21,72.4,26699.0,64.3074,64.5122,64.3074,64.4766,26699.0
2020-04-20 10:30:00,72.41,72.47,72.31,72.34,28460.0,64.4855,64.5389,64.3965,64.4232,28460.0
2020-04-20 10:40:00,72.32,72.69,72.27,72.65,31276.0,64.4054,64.7349,64.3608,64.6992,31276.0
2020-04-20 10:50:00,72.67,72.73,72.61,72.64,27568.0,64.7171,64.7705,64.6636,64.6903,27568.0
2020-04-20 11:00:00,72.64,72.73,72.58,72.68,29693.0,64.6903,64.7705,64.6369,64.726,29693.0
2020-04-20 11:10:00,72.68,72.76,72.49,72.62,34900.0,64.726,64.7972,64.5568,64.6725,34900.0
2020-04-20 11:20:00,72.64,72.83,72.64,72.8,25572.0,64.6903,64.8595,64.6903,64.8328,25572.0
2020-04-20 11:30:00,72.78,72.98,72.78,72.97,23474.0,64.815,64.9931,64.815,64.9842,23474.0
2020-04-20 11:40:00,72.97,72.99,72.86,72.89,16488.0,64.9842,65.002,64.8863,64.913,16488.0
2020-04-20 11:50:00,72.87,72.87,72.77,72.85,19527.0,64.8952,64.8952,64.8061,64.8774,19527.0
2020-04-20 12:00:00,72.86,72.87,72.77,72.82,21900.0,64.8863,64.8952,64.8061,64.8506,21900.0
2020-04-20 12:10:00,72.81,72.9,72.78,72.82,35244.0,64.8417,64.9219,64.815,64.8506,35244.0
2020-04-20 12:20:00,72.85,72.94,72.81,72.89,19406.0,64.8774,64.9575,64.8417,64.913,19406.0
2020-04-20 12:30:00,72.88,73.05,72.85,73.03,37957.0,64.9041,65.0555,64.8774,65.0377,37957.0
2020-04-20 12:40:00,73.03,73.07,72.94,73.05,26133.0,65.0377,65.0733,64.9575,65.0555,26133.0
2020-04-20 12:50:00,73.05,73.09,72.97,73.03,26671.0,65.0555,65.0911,64.9842,65.0377,26671.0
2020-04-20 13:00:00,73.03,73.03,72.79,72.9,39471.0,65.0377,65.0377,64.8239,64.9219,39471.0
2020-04-20 13:10:00,72.89,72.94,72.84,72.85,30149.0,64.913,64.9575,64.8684,64.8774,30149.0
2020-04-20 13:20:00,72.86,72.86,72.74,72.78,19864.0,64.8863,64.8863,64.7794,64.815,19864.0
2020-04-20 13:30:00,72.78,72.84,72.72,72.82,19412.0,64.815,64.8684,64.7616,64.8506,19412.0
2020-04-20 13:40:00,72.82,72.92,72.8,72.88,27374.0,64.8506,64.9397,64.8328,64.9041,27374.0
2020-04-20 13:50:00,72.9,73.03,72.88,72.95,18748.0,64.9219,65.0377,64.9041,64.9664,18748.0
2020-04-20 14:00:00,72.97,73.01,72.92,72.99,14097.0,64.9842,65.0198,64.9397,65.002,14097.0
2020-04-20 14:10:00,72.98,72.99,72.69,72.7,21129.0,64.9931,65.002,64.7349,64.7438,21129.0
2020-04-20 14:20:00,72.7,72.72,72.54,72.54,23892.0,64.7438,64.7616,64.6013,64.6013,23892.0
2020-04-20 14:30:00,72.53,72.67,72.52,72.62,20132.0,64.5924,64.7171,64.5835,64.6725,20132.0
2020-04-20 14:40:00,72.63,72.69,72.56,72.66,35775.0,64.6814,64.7349,64.6191,64.7081,35775.0
2020-04-20 14:50:00,72.66,72.68,72.41,72.45,37187.0,64.7081,64.726,64.4855,64.5211,37187.0
2020-04-20 15:00:00,72.46,72.6,72.31,72.49,32329.0,64.53,64.6547,64.3965,64.5568,32329.0
2020-04-20 15:10:00,72.5,72.54,72.42,72.45,37520.0,64.5657,64.6013,64.4944,64.5211,37520.0
2020-04-20 15:20:00,72.48,72.54,72.41,72.53,38420.0,64.5478,64.6013,64.4855,64.5924,38420.0
2020-04-20 15:30:00,72.53,72.74,72.47,72.49,49295.0,64.5924,64.7794,64.5389,64.5568,49295.0
2020-04-20 15:40:00,72.51,72.54,72.35,72.5,72558.0,64.5746,64.6013,64.4321,64.5657,72558.0
2020-04-20 15:50:00,72.48,72.48,72.13,72.15,203564.0,64.5478,64.5478,64.2361,64.254,203564.0
2020-04-21 09:30:00,71.69,71.75,70.86,70.96,213044.0,63.8443,63.8977,63.1051,63.1942,213044.0
2020-04-21 09:40:00,70.96,71.17,70.91,71.1,81099.0,63.1942,63.3812,63.1497,63.3189,81099.0
2020-04-21 09:50:00,71.1,71.52,71.06,71.33,103877.0,63.3189,63.6929,63.2832,63.5237,103877.0
2020-04-21 10:00:00,71.33,71.38,71.14,71.14,49762.0,63.5237,63.5682,63.3545,63.3545,49762.0
2020-04-21 10:10:00,71.15,71.3,70.99,71.07,50814.0,63.3634,63.497,63.2209,63.2922,50814.0
2020-04-21 10:20:00,71.09,71.29,71.09,71.26,40703.0,63.31,63.4881,63.31,63.4614,40703.0
2020-04-21 10:30:00,71.26,71.31,71.07,71.21,34431.0,63.4614,63.5059,63.2922,63.4168,34431.0
2020-04-21 10:40:00,71.2,71.33,71.18,71.21,25514.0,63.4079,63.5237,63.3901,63.4168,25514.0
2020-04-21 10:50:00,71.23,71.28,71.07,71.11,46519.0,63.4346,63.4792,63.2922,63.3278,46519.0
2020-04-21 11:00:00,71.09,71.15,70.81,71.1,38401.0,63.31,63.3634,63.0606,63.3189,38401.0
2020-04-21 11:10:00,71.09,71.1,70.73,70.92,35209.0,63.31,63.3189,62.9894,63.1586,35209.0
2020-04-21 11:20:00,70.91,71.07,70.87,70.92,68326.0,63.1497,63.2922,63.114,63.1586,68326.0
2020-04-21 11:30:00,70.92,71.14,70.86,70.97,47621.0,63.1586,63.3545,63.1051,63.2031,47621.0
2020-04-21 11:40:00,70.95,70.96,70.83,70.96,17637.0,63.1853,63.1942,63.0784,63.1942,17637.0
2020-04-21 11:50:00,70.95,71.06,70.91,71.01,28447.0,63.1853,63.2832,63.1497,63.2387,28447.0
2020-04-21 12:00:00,71.03,71.05,70.89,70.91,27889.0,63.2565,63.2743,63.1319,63.1497,27889.0
2020-04-21 12:10:00,70.89,71.04,70.83,70.88,23926.0,63.1319,63.2654,63.0784,63.1229,23926.0
2020-04-21 12:20:00,70.88,70.92,70.74,70.77,24936.0,63.1229,63.1586,62.9983,63.025,24936.0
2020-04-21 12:30:00,70.78,70.79,70.65,70.65,20827.0,63.0339,63.0428,62.9181,62.9181,20827.0
2020-04-21 12:40:00,70.64,70.71,70.52,70.62,37738.0,62.9092,62.9716,62.8023,62.8914,37738.0
2020-04-21 12:50:00,70.62,70.8,70.62,70.75,28262.0,62.8914,63.0517,62.8914,63.0072,28262.0
2020-04-21 13:00:00,70.76,70.81,70.71,70.73,30629.0,63.0161,63.0606,62.9716,62.9894,30629.0
2020-04-21 13:10:00,70.74,70.83,70.67,70.83,28805.0,62.9983,63.0784,62.9359,63.0784,28805.0
2020-04-21 13:20:00,70.83,70.93,70.8,70.84,19254.0,63.0784,63.1675,63.0517,63.0873,19254.0
2020-04-21 13:30:00,70.86,70.99,70.79,70.96,22101.0,63.1051,63.2209,63.0428,63.1942,22101.0
2020-04-21 13:40:00,70.95,71.07,70.87,70.9,29079.0,63.1853,63.2922,63.114,63.1408,29079.0
2020-04-21 13:50:00,70.91,71.08,70.89,71.01,25426.0,63.1497,63.3011,63.1319,63.2387,25426.0
2020-04-21 14:00:00,71.0,71.19,70.94,71.14,27636.0,63.2298,63.399,63.1764,63.3545,27636.0
2020-04-21 14:10:00,71.14,71.31,71.13,71.18,23971.0,63.3545,63.5059,63.3456,63.3901,23971.0
2020-04-21 14:20:00,71.17,71.47,71.13,71.32,33522.0,63.3812,63.6484,63.3456,63.5148,33522.0
2020-04-21 14:30:00,71.33,71.33,71.03,71.08,25821.0,63.5237,63.5237,63.2565,63.3011,25821.0
2020-04-21 14:40:00,71.09,71.09,70.91,70.96,32327.0,63.31,63.31,63.1497,63.1942,32327.0
2020-04-21 14:50:00,70.93,70.98,70.84,70.86,39827.0,63.1675,63.212,63.0873,63.1051,39827.0
2020-04-21 15:00:00,70.86,70.97,70.64,70.66,44378.0,63.1051,63.2031,62.9092,62.927,44378.0
2020-04-21 15:10:00,70.66,71.12,70.66,71.11,59665.0,62.927,63.3367,62.927,63.3278,59665.0
2020-04-21 15:20:00,71.08,71.19,71.07,71.09,43131.0,63.3011,63.399,63.2922,63.31,43131.0
2020-04-21 15:30:00,71.1,71.34,70.98,71.16,71316.0,63.3189,63.5326,63.212,63.3723,71316.0
2020-04-21 15:40:00,71.16,71.16,70.74,70.74,57495.0,63.3723,63.3723,62.9983,62.9983,57495.0
2020-04-21 15:50:00,70.72,70.77,70.25,70.61,347828.0,62.9805,63.025,62.5619,62.8825,347828.0
2020-04-22 09:30:00,71.2,71.64,71.13,71.26,125999.0,63.4079,63.7998,63.3456,63.4614,125999.0
2020-04-22 09:40:00,71.25,71.35,71.04,71.08,43513.0,63.4525,63.5415,63.2654,63.3011,43513.0
2020-04-22 09:50:00,71.07,71.17,71.03,71.09,43836.0,63.2922,63.3812,63.2565,63.31,43836.0
2020-04-22 10:00:00,71.1,71.15,70.81,71.03,58862.0,63.3189,63.3634,63.0606,63.2565,58862.0
2020-04-22 10:10:00,71.03,71.13,70.69,70.83,46871.0,63.2565,63.3456,62.9537,63.0784,46871.0
2020-04-22 10:20:00,70.82,71.0,70.82,70.91,32783.0,63.0695,63.2298,63.0695,63.1497,32783.0
2020-04-22 10:30:00,70.9,70.94,70.74,70.78,51838.0,63.1408,63.1764,62.9983,63.0339,51838.0
2020-04-22 10:40:00,70.79,70.81,70.61,70.67,40500.0,63.0428,63.0606,62.8825,62.9359,40500.0
2020-04-22 10:50:00,70.68,70.81,70.55,70.75,41077.0,62.9448,63.0606,62.8291,63.0072,41077.0
2020-04-22 11:00:00,70.73,70.87,70.61,70.77,57403.0,62.9894,63.114,62.8825,63.025,57403.0
2020-04-22 11:10:00,70.78,70.98,70.77,70.9,44640.0,63.0339,63.212,63.025,63.1408,44640.0
2020-04-22 11:20:00,70.9,71.07,70.87,70.95,56070.0,63.1408,63.2922,63.114,63.1853,56070.0
2020-04-22 11:30:00,70.95,71.03,70.81,70.84,42909.0,63.1853,63.2565,63.0606,63.0873,42909.0
2020-04-22 11:40:00,70.85,71.0,70.82,70.85,37073.0,63.0962,63.2298,63.0695,63.0962,37073.0
2020-04-22 11:50:00,70.85,70.92,70.74,70.78,52768.0,63.0962,63.1586,62.9983,63.0339,52768.0
2020-04-22 12:00:00,70.78,70.94,70.64,70.65,35876.0,63.0339,63.1764,62.9092,62.9181,35876.0
2020-04-22 12:10:00,70.64,70.89,70.62,70.83,47037.0,62.9092,63.1319,62.8914,63.0784,47037.0
2020-04-22 12:20:00,70.83,70.99,70.8,70.97,35394.0,63.0784,63.2209,63.0517,63.2031,35394.0
2020-04-22 12:30:00,70.97,71.04,70.86,70.99,48025.0,63.2031,63.2654,63.1051,63.2209,48025.0
2020-04-22 12:40:00,70.99,71.06,70.91,70.91,20981.0,63.2209,63.2832,63.1497,63.1497,20981.0
2020-04-22 12:50:00,70.92,70.93,70.82,70.88,14853.0,63.1586,63.1675,63.0695,63.1229,14853.0
2020-04-22 13:00:00,70.87,70.97,70.63,70.67,53798.0,63.114,63.2031,62.9003,62.9359,53798.0
2020-04-22 13:10:00,70.65,70.77,70.63,70.64,30840.0,62.9181,63.025,62.9003,62.9092,30840.0
2020-04-22 13:20:00,70.64,70.84,70.61,70.82,38090.0,62.9092,63.0873,62.8825,63.0695,38090.0
2020-04-22 13:30:00,70.86,70.9,70.72,70.79,20946.0,63.1051,63.1408,62.9805,63.0428,20946.0
2020-04-22 13:40:00,70.77,70.84,70.73,70.82,36613.0,63.025,63.0873,62.9894,63.0695,36613.0
2020-04-22 13:50:00,70.82,70.92,70.8,70.91,27862.0,63.0695,63.1586,63.0517,63.1497,27862.0
2020-04-22 14:00:00,70.93,70.99,70.85,70.89,47236.0,63.1675,63.2209,63.0962,63.1319,47236.0
2020-04-22 14:10:00,70.89,70.93,70.82,70.9,47442.0,63.1319,63.1675,63.0695,63.1408,47442.0
2020-04-22 14:20:00,70.9,71.01,70.9,71.0,27720.0,63.1408,63.2387,63.1408,63.2298,27720.0
2020-04-22 14:30:00,71.0,71.04,70.97,70.98,45845.0,63.2298,63.2654,63.2031,63.212,45845.0
2020-04-22 14:40:00,70.99,71.24,70.98,71.23,31903.0,63.2209,63.4436,63.212,63.4346,31903.0
2020-04-22 14:50:00,71.23,71.4,71.21,71.34,50833.0,63.4346,63.586,63.4168,63.5326,50833.0
2020-04-22 15:00:00,71.35,71.54,71.31,71.5,66633.0,63.5415,63.7107,63.5059,63.6751,66633.0
2020-04-22 15:10:00,71.49,71.55,71.43,71.53,54363.0,63.6662,63.7196,63.6128,63.7018,54363.0
2020-04-22 15:20:00,71.53,71.6,71.34,71.37,76207.0,63.7018,63.7642,63.5326,63.5593,76207.0
2020-04-22 15:30:00,71.37,71.52,71.37,71.49,255257.0,63.5593,63.6929,63.5593,63.6662,255257.0
2020-04-22 15:40:00,71.5,71.65,71.46,71.6,65227.0,63.6751,63.8087,63.6395,63.7642,65227.0
2020-04-22 15:50:00,71.61,71.72,71.16,71.21,185397.0,63.7731,63.871,63.3723,63.4168,185397.0
2020-04-23 09:30:00,71.05,71.47,70.88,71.2,85628.0,63.2743,63.6484,63.1229,63.4079,85628.0
2020-04-23 09:40:00,71.21,71.3,70.96,71.1,156900.0,63.4168,63.497,63.1942,63.3189,156900.0
2020-04-23 09:50:00,71.08,71.21,71.01,71.08,39880.0,63.3011,63.4168,63.2387,63.3011,39880.0
2020-04-23 10:00:00,71.09,71.17,71.03,71.1,107328.0,63.31,63.3812,63.2565,63.3189,107328.0
2020-04-23 10:10:00,71.11,71.24,71.07,71.14,39902.0,63.3278,63.4436,63.2922,63.3545,39902.0
2020-04-23 10:20:00,71.15,71.34,71.07,71.31,34555.0,63.3634,63.5326,63.2922,63.5059,34555.0
2020-04-23 10:30:00,71.33,71.44,71.29,71.35,35238.0,63.5237,63.6217,63.4881,63.5415,35238.0
2020-04-23 10:40:00,71.34,71.6,71.34,71.42,46522.0,63.5326,63.7642,63.5326,63.6039,46522.0
2020-04-23 10:50:00,71.41,71.52,71.36,71.45,110003.0,63.5949,63.6929,63.5504,63.6306,110003.0
2020-04-23 11:00:00,71.46,71.51,71.2,71.31,94736.0,63.6395,63.684,63.4079,63.5059,94736.0
2020-04-23 11:10:00,71.32,71.34,71.08,71.14,33575.0,63.5148,63.5326,63.3011,63.3545,33575.0
2020-04-23 11:20:00,71.14,71.29,71.08,71.28,35772.0,63.3545,63.4881,63.3011,63.4792,35772.0
2020-04-23 11:30:00,71.28,71.3,71.13,71.17,150409.0,63.4792,63.497,63.3456,63.3812,150409.0
2020-04-23 11:40:00,71.18,71.22,71.14,71.2,59951.0,63.3901,63.4257,63.3545,63.4079,59951.0
2020-04-23 11:50:00,71.2,71.25,71.16,71.22,108865.0,63.4079,63.4525,63.3723,63.4257,108865.0
2020-04-23 12:00:00,71.22,71.3,71.2,71.3,66637.0,63.4257,63.497,63.4079,63.497,66637.0
2020-04-23 12:10:00,71.28,71.41,71.27,71.35,146074.0,63.4792,63.5949,63.4703,63.5415,146074.0
2020-04-23 12:20:00,71.33,71.42,71.3,71.39,23691.0,63.5237,63.6039,63.497,63.5771,23691.0
2020-04-23 12:30:00,71.39,71.44,71.37,71.42,21845.0,63.5771,63.6217,63.5593,63.6039,21845.0
2020-04-23 12:40:00,71.42,71.44,70.7,71.11,126866.0,63.6039,63.6217,62.9626,63.3278,126866.0
2020-04-23 12:50:00,71.05,71.29,71.02,71.15,132675.0,63.2743,63.4881,63.2476,63.3634,132675.0
2020-04-23 13:00:00,71.12,71.29,71.1,71.12,27224.0,63.3367,63.4881,63.3189,63.3367,27224.0
2020-04-23 13:10:00,71.12,71.33,71.1,71.17,69824.0,63.3367,63.5237,63.3189,63.3812,69824.0
2020-04-23 13:20:00,71.15,71.17,70.79,70.92,34317.0,63.3634,63.3812,63.0428,63.1586,34317.0
2020-04-23 13:30:00,70.91,71.13,70.91,71.06,59892.0,63.1497,63.3456,63.1497,63.2832,59892.0
2020-04-23 13:40:00,71.06,71.16,71.01,71.02,58835.0,63.2832,63.3723,63.2387,63.2476,58835.0
2020-04-23 13:50:00,71.04,71.26,70.98,71.26,27421.0,63.2654,63.4614,63.212,63.4614,27421.0
2020-04-23 14:00:00,71.23,71.31,71.18,71.24,49039.0,63.4346,63.5059,63.3901,63.4436,49039.0
2020-04-23 14:10:00,71.22,71.35,71.12,71.27,119972.0,63.4257,63.5415,63.3367,63.4703,119972.0
2020-04-23 14:20:00,71.26,71.34,71.23,71.31,40577.0,63.4614,63.5326,63.4346,63.5059,40577.0
2020-04-23 14:30:00,71.31,71.45,71.3,71.32,26463.0,63.5059,63.6306,63.497,63.5148,26463.0
2020-04-23 14:40:00,71.34,71.47,71.33,71.4,37338.0,63.5326,63.6484,63.5237,63.586,37338.0
2020-04-23 14:50:00,71.4,71.6,71.39,71.49,37475.0,63.586,63.7642,63.5771,63.6662,37475.0
2020-04-23 15:00:00,71.48,71.52,71.33,71.33,20431.0,63.6573,63.6929,63.5237,63.5237,20431.0
2020-04-23 15:10:00,71.35,71.35,71.04,71.07,101059.0,63.5415,63.5415,63.2654,63.2922,101059.0
2020-04-23 15:20:00,71.08,71.29,71.07,71.27,91071.0,63.3011,63.4881,63.2922,63.4703,91071.0
2020-04-23 15:30:00,71.26,71.32,71.16,71.28,127790.0,63.4614,63.5148,63.3723,63.4792,127790.0
2020-04-23 15:40:00,71.28,71.35,71.12,71.29,133091.0,63.4792,63.5415,63.3367,63.4881,133091.0
2020-04-23 15:50:00,71.29,71.35,71.04,71.22,386357.0,63.4881,63.5415,63.2654,63.4257,386357.0
2020-04-24 09:30:00,70.75,71.1,70.72,71.01,113669.0,63.0072,63.3189,62.9805,63.2387,113669.0
2020-04-24 09:40:00,70.98,71.09,70.9,71.02,57339.0,63.212,63.31,63.1408,63.2476,57339.0
2020-04-24 09:50:00,71.0,71.13,70.93,71.08,84415.0,63.2298,63.3456,63.1675,63.3011,84415.0
2020-04-24 10:00:00,71.1,71.11,70.91,70.91,73437.0,63.3189,63.3278,63.1497,63.1497,73437.0
2020-04-24 10:10:00,70.9,71.28,70.9,71.28,35846.0,63.1408,63.4792,63.1408,63.4792,35846.0
2020-04-24 10:20:00,71.28,71.29,71.1,71.16,31880.0,63.4792,63.4881,63.3189,63.3723,31880.0
2020-04-24 10:30:00,71.16,71.34,71.1,71.27,26639.0,63.3723,63.5326,63.3189,63.4703,26639.0
2020-04-24 10:40:00,71.27,71.31,71.05,71.07,32487.0,63.4703,63.5059,63.2743,63.2922,32487.0
2020-04-24 10:50:00,71.07,71.16,70.98,70.98,41099.0,63.2922,63.3723,63.212,63.212,41099.0
2020-04-24 11:00:00,70.95,71.02,70.83,71.01,53109.0,63.1853,63.2476,63.0784,63.2387,53109.0
2020-04-24 11:10:00,71.0,71.08,70.88,71.05,83333.0,63.2298,63.3011,63.1229,63.2743,83333.0
2020-04-24 11:20:00,71.05,71.07,70.87,70.87,30749.0,63.2743,63.2922,63.114,63.114,30749.0
2020-04-24 11:30:00,70.86,70.95,70.79,70.91,27577.0,63.1051,63.1853,63.0428,63.1497,27577.0
2020-04-24 11:40:00,70.92,71.02,70.83,71.0,98271.0,63.1586,63.2476,63.0784,63.2298,98271.0
2020-04-24 11:50:00,70.99,71.01,70.72,70.75,36916.0,63.2209,63.2387,62.9805,63.0072,36916.0
2020-04-24 12:00:00,70.76,70.84,70.68,70.79,27135.0,63.0161,63.0873,62.9448,63.0428,27135.0
2020-04-24 12:10:00,70.78,70.84,70.7,70.83,51675.0,63.0339,63.0873,62.9626,63.0784,51675.0
2020-04-24 12:20:00,70.84,70.91,70.72,70.81,45505.0,63.0873,63.1497,62.9805,63.0606,45505.0
2020-04-24 12:30:00,70.82,70.83,70.71,70.75,19757.0,63.0695,63.0784,62.9716,63.0072,19757.0
2020-04-24 12:40:00,70.76,70.79,70.7,70.76,30533.0,63.0161,63.0428,62.9626,63.0161,30533.0
2020-04-24 12:50:00,70.76,70.82,70.72,70.76,53894.0,63.0161,63.0695,62.9805,63.0161,53894.0
2020-04-24 13:00:00,70.76,70.76,70.7,70.7,19915.0,63.0161,63.0161,62.9626,62.9626,19915.0
2020-04-24 13:10:00,70.7,70.72,70.62,70.64,27710.0,62.9626,62.9805,62.8914,62.9092,27710.0
2020-04-24 13:20:00,70.63,70.71,70.6,70.7,24521.0,62.9003,62.9716,62.8736,62.9626,24521.0
2020-04-24 13:30:00,70.7,70.9,70.67,70.89,51858.0,62.9626,63.1408,62.9359,63.1319,51858.0
2020-04-24 13:40:00,70.89,70.97,70.84,70.86,45227.0,63.1319,63.2031,63.0873,63.1051,45227.0
2020-04-24 13:50:00,70.86,70.93,70.81,70.93,24320.0,63.1051,63.1675,63.0606,63.1675,24320.0
2020-04-24 14:00:00,70.93,71.33,70.9,71.31,59075.0,63.1675,63.5237,63.1408,63.5059,59075.0
2020-04-24 14:10:00,71.31,71.33,71.14,71.17,42689.0,63.5059,63.5237,63.3545,63.3812,42689.0
2020-04-24 14:20:00,71.17,71.24,71.12,71.14,34632.0,63.3812,63.4436,63.3367,63.3545,34632.0
2020-04-24 14:30:00,71.15,71.29,71.12,71.29,42465.0,63.3634,63.4881,63.3367,63.4881,42465.0
2020-04-24 14:40:00,71.3,71.33,71.21,71.31,45200.0,63.497,63.5237,63.4168,63.5059,45200.0
2020-04-24 14:50:00,71.31,71.35,71.19,71.24,40050.0,63.5059,63.5415,63.399,63.4436,40050.0
2020-04-24 15:00:00,71.24,71.3,71.17,71.3,49974.0,63.4436,63.497,63.3812,63.497,49974.0
2020-04-24 15:10:00,71.31,71.33,71.15,71.23,67368.0,63.5059,63.5237,63.3634,63.4346,67368.0
2020-04-24 15:20:00,71.23,71.41,71.23,71.38,57327.0,63.4346,63.5949,63.4346,63.5682,57327.0
2020-04-24 15:30:00,71.38,71.52,71.35,71.51,83172.0,63.5682,63.6929,63.5415,63.684,83172.0
2020-04-24 15:40:00,71.5,71.65,71.5,71.57,132371.0,63.6751,63.8087,63.6751,63.7374,132371.0
2020-04-24 15:50:00,71.58,71.91,71.31,71.39,236136.0,63.7463,64.0402,63.5059,63.5771,236136.0
2020-04-27 09:30:00,71.92,71.95,71.37,71.41,106943.0,64.0491,64.0758,63.5593,63.5949,106943.0
2020-04-27 09:40:00,71.4,71.41,71.26,71.31,121758.0,63.586,63.5949,63.4614,63.5059,121758.0
2020-04-27 09:50:00,71.32,71.4,71.16,71.31,89620.0,63.5148,63.586,63.3723,63.5059,89620.0
2020-04-27 10:00:00,71.31,71.33,71.02,71.25,56056.0,63.5059,63.5237,63.2476,63.4525,56056.0
2020-04-27 10:10:00,71.24,71.34,71.23,71.3,45634.0,63.4436,63.5326,63.4346,63.497,45634.0
2020-04-27 10:20:00,71.3,71.36,71.23,71.35,53588.0,63.497,63.5504,63.4346,63.5415,53588.0
2020-04-27 10:30:00,71.35,71.4,71.19,71.25,50205.0,63.5415,63.586,63.399,63.4525,50205.0
2020-04-27 10:40:00,71.24,71.26,71.03,71.14,74958.0,63.4436,63.4614,63.2565,63.3545,74958.0
2020-04-27 10:50:00,71.14,71.25,71.06,71.06,64452.0,63.3545,63.4525,63.2832,63.2832,64452.0
2020-04-27 11:00:00,71.06,71.15,70.97,71.13,50250.0,63.2832,63.3634,63.2031,63.3456,50250.0
2020-04-27 11:10:00,71.14,71.22,71.09,71.17,52625.0,63.3545,63.4257,63.31,63.3812,52625.0
2020-04-27 11:20:00,71.17,71.36,71.17,71.33,62311.0,63.3812,63.5504,63.3812,63.5237,62311.0
2020-04-27 11:30:00,71.31,71.32,71.18,71.26,41519.0,63.5059,63.5148,63.3901,63.4614,41519.0
2020-04-27 11:40:00,71.26,71.32,71.15,71.19,74103.0,63.4614,63.5148,63.3634,63.399,74103.0
2020-04-27 11:50:00,71.2,71.24,71.05,71.1,49785.0,63.4079,63.4436,63.2743,63.3189,49785.0
2020-04-27 12:00:00,71.1,71.15,70.99,71.14,45951.0,63.3189,63.3634,63.2209,63.3545,45951.0
2020-04-27 12:10:00,71.13,71.19,71.07,71.19,21043.0,63.3456,63.399,63.2922,63.399,21043.0
2020-04-27 12:20:00,71.19,71.2,71.08,71.08,27484.0,63.399,63.4079,63.3011,63.3011,27484.0
2020-04-27 12:30:00,71.08,71.25,71.03,71.18,58048.0,63.3011,63.4525,63.2565,63.3901,58048.0
2020-04-27 12:40:00,71.19,71.19,70.89,70.99,40076.0,63.399,63.399,63.1319,63.2209,40076.0
2020-04-27 12:50:00,70.99,71.04,70.92,71.01,23013.0,63.2209,63.2654,63.1586,63.2387,23013.0
2020-04-27 13:00:00,71.0,71.06,70.91,71.03,16190.0,63.2298,63.2832,63.1497,63.2565,16190.0
2020-04-27 13:10:00,71.03,71.04,70.94,70.95,47566.0,63.2565,63.2654,63.1764,63.1853,47566.0
2020-04-27 13:20:00,70.95,71.01,70.91,70.91,31258.0,63.1853,63.2387,63.1497,63.1497,31258.0
2020-04-27 13:30:00,70.92,70.97,70.91,70.92,48012.0,63.1586,63.2031,63.1497,63.1586,48012.0
2020-04-27 13:40:00,70.92,71.03,70.92,70.97,20169.0,63.1586,63.2565,63.1586,63.2031,20169.0
2020-04-27 13:50:00,70.98,71.1,70.95,71.03,25023.0,63.212,63.3189,63.1853,63.2565,25023.0
2020-04-27 14:00:00,71.03,71.17,71.03,71.12,22770.0,63.2565,63.3812,63.2565,63.3367,22770.0
2020-04-27 14:10:00,71.12,71.2,71.08,71.2,28239.0,63.3367,63.4079,63.3011,63.4079,28239.0
2020-04-27 14:20:00,71.2,71.22,71.11,71.12,39436.0,63.4079,63.4257,63.3278,63.3367,39436.0
2020-04-27 14:30:00,71.12,71.2,71.08,71.2,29785.0,63.3367,63.4079,63.3011,63.4079,29785.0
2020-04-27 14:40:00,71.21,71.28,71.19,71.26,24048.0,63.4168,63.4792,63.399,63.4614,24048.0
2020-04-27 14:50:00,71.27,71.27,71.13,71.17,29565.0,63.4703,63.4703,63.3456,63.3812,29565.0
2020-04-27 15:00:00,71.17,71.29,71.16,71.21,32045.0,63.3812,63.4881,63.3723,63.4168,32045.0
2020-04-27 15:10:00,71.22,71.35,71.22,71.34,39999.0,63.4257,63.5415,63.4257,63.5326,39999.0
2020-04-27 15:20:00,71.34,71.36,71.25,71.29,42306.0,63.5326,63.5504,63.4525,63.4881,42306.0
2020-04-27 15:30:00,71.3,71.42,71.29,71.42,59068.0,63.497,63.6039,63.4881,63.6039,59068.0
2020-04-27 15:40:00,71.42,71.5,71.41,71.49,73400.0,63.6039,63.6751,63.5949,63.6662,73400.0
2020-04-27 15:50:00,71.5,71.59,71.0,71.01,234598.0,63.6751,63.7552,63.2298,63.2387,234598.0
2020-04-28 09:30:00,71.94,71.94,71.0,71.24,179942.0,64.0669,64.0669,63.2298,63.4436,179942.0
2020-04-28 09:40:00,71.23,71.23,70.92,70.94,122428.0,63.4346,63.4346,63.1586,63.1764,122428.0
2020-04-28 09:50:00,70.94,71.18,70.72,70.73,67346.0,63.1764,63.3901,62.9805,62.9894,67346.0
2020-04-28 10:00:00,70.71,70.87,70.6,70.86,47504.0,62.9716,63.114,62.8736,63.1051,47504.0
2020-04-28 10:10:00,70.87,71.21,70.87,71.1,100397.0,63.114,63.4168,63.114,63.3189,100397.0
2020-04-28 10:20:00,71.09,71.18,70.94,71.14,60524.0,63.31,63.3901,63.1764,63.3545,60524.0
2020-04-28 10:30:00,71.14,71.17,70.89,71.04,35951.0,63.3545,63.3812,63.1319,63.2654,35951.0
2020-04-28 10:40:00,71.03,71.07,70.98,71.06,32209.0,63.2565,63.2922,63.212,63.2832,32209.0
2020-04-28 10:50:00,71.08,71.22,70.82,70.82,37619.0,63.3011,63.4257,63.0695,63.0695,37619.0
2020-04-28 11:00:00,70.83,71.1,70.76,71.02,27718.0,63.0784,63.3189,63.0161,63.2476,27718.0
2020-04-28 11:10:00,71.02,71.03,70.86,70.93,46617.0,63.2476,63.2565,63.1051,63.1675,46617.0
2020-04-28 11:20:00,70.93,71.11,70.92,71.07,30172.0,63.1675,63.3278,63.1586,63.2922,30172.0
2020-04-28 11:30:00,71.09,71.24,71.0,71.2,44048.0,63.31,63.4436,63.2298,63.4079,44048.0
2020-04-28 11:40:00,71.21,71.27,71.06,71.11,93860.0,63.4168,63.4703,63.2832,63.3278,93860.0
2020-04-28 11:50:00,71.12,71.15,70.88,70.96,27565.0,63.3367,63.3634,63.1229,63.1942,27565.0
2020-04-28 12:00:00,70.97,70.97,70.63,70.75,63740.0,63.2031,63.2031,62.9003,63.0072,63740.0
2020-04-28 12:10:00,70.75,70.83,70.44,70.54,59862.0,63.0072,63.0784,62.7311,62.8202,59862.0
2020-04-28 12:20:00,70.56,70.69,70.55,70.67,32677.0,62.838,62.9537,62.8291,62.9359,32677.0
2020-04-28 12:30:00,70.65,70.81,70.62,70.77,43014.0,62.9181,63.0606,62.8914,63.025,43014.0
2020-04-28 12:40:00,70.77,70.93,70.75,70.9,34655.0,63.025,63.1675,63.0072,63.1408,34655.0
2020-04-28 12:50:00,70.89,70.9,70.74,70.85,32610.0,63.1319,63.1408,62.9983,63.0962,32610.0
2020-04-28 13:00:00,70.85,71.09,70.85,71.06,25682.0,63.0962,63.31,63.0962,63.2832,25682.0
2020-04-28 13:10:00,71.06,71.13,70.96,70.99,34742.0,63.2832,63.3456,63.1942,63.2209,34742.0
2020-04-28 13:20:00,71.0,71.03,70.93,71.0,24971.0,63.2298,63.2565,63.1675,63.2298,24971.0
2020-04-28 13:30:00,70.97,71.02,70.87,70.91,27668.0,63.2031,63.2476,63.114,63.1497,27668.0
2020-04-28 13:40:00,70.91,71.1,70.9,71.08,39837.0,63.1497,63.3189,63.1408,63.3011,39837.0
2020-04-28 13:50:00,71.05,71.08,70.93,70.98,21853.0,63.2743,63.3011,63.1675,63.212,21853.0
2020-04-28 14:00:00,70.99,71.17,70.99,71.16,26382.0,63.2209,63.3812,63.2209,63.3723,26382.0
2020-04-28 14:10:00,71.14,71.17,71.03,71.05,34602.0,63.3545,63.3812,63.2565,63.2743,34602.0
2020-04-28 14:20:00,71.03,71.19,71.03,71.19,35135.0,63.2565,63.399,63.2565,63.399,35135.0
2020-04-28 14:30:00,71.18,71.28,71.14,71.23,31160.0,63.3901,63.4792,63.3545,63.4346,31160.0
2020-04-28 14:40:00,71.25,71.31,71.19,71.24,30985.0,63.4525,63.5059,63.399,63.4436,30985.0
2020-04-28 14:50:00,71.23,71.27,71.15,71.23,43906.0,63.4346,63.4703,63.3634,63.4346,43906.0
2020-04-28 15:00:00,71.23,71.37,71.19,71.31,37877.0,63.4346,63.5593,63.399,63.5059,37877.0
2020-04-28 15:10:00,71.28,71.3,71.16,71.25,37453.0,63.4792,63.497,63.3723,63.4525,37453.0
2020-04-28 15:20:00,71.25,71.37,71.12,71.26,50077.0,63.4525,63.5593,63.3367,63.4614,50077.0
2020-04-28 15:30:00,71.25,71.32,71.17,71.26,61808.0,63.4525,63.5148,63.3812,63.4614,61808.0
2020-04-28 15:40:00,71.27,71.31,71.09,71.1,76896.0,63.4703,63.5059,63.31,63.3189,76896.0
2020-04-28 15:50:00,71.08,71.14,70.87,71.1,232868.0,63.3011,63.3545,63.114,63.3189,232868.0
2020-04-29 09:30:00,70.54,70.82,70.13,70.33,234656.0,62.8202,63.0695,62.455,62.6331,234656.0
2020-04-29 09:40:00,70.33,70.33,69.81,69.85,82576.0,62.6331,62.6331,62.17,62.2057,82576.0
2020-04-29 09:50:00,69.88,69.89,69.49,69.57,131161.0,62.2324,62.2413,61.8851,61.9563,131161.0
2020-04-29 10:00:00,69.57,69.63,69.42,69.51,81287.0,61.9563,62.0097,61.8227,61.9029,81287.0
2020-04-29 10:10:00,69.53,69.84,69.53,69.82,78885.0,61.9207,62.1968,61.9207,62.179,78885.0
2020-04-29 10:20:00,69.83,69.84,69.39,69.42,113086.0,62.1879,62.1968,61.796,61.8227,113086.0
2020-04-29 10:30:00,69.42,69.49,69.1,69.13,112999.0,61.8227,61.8851,61.5377,61.5645,112999.0
2020-04-29 10:40:00,69.12,69.33,69.09,69.33,70916.0,61.5556,61.7426,61.5288,61.7426,70916.0
2020-04-29 10:50:00,69.34,69.34,69.13,69.13,67285.0,61.7515,61.7515,61.5645,61.5645,67285.0
2020-04-29 11:00:00,69.11,69.12,68.89,69.01,128178.0,61.5467,61.5556,61.3507,61.4576,128178.0
2020-04-29 11:10:00,69.01,69.13,68.98,69.02,67230.0,61.4576,61.5645,61.4309,61.4665,67230.0
2020-04-29 11:20:00,69.03,69.07,68.84,69.02,103618.0,61.4754,61.511,61.3062,61.4665,103618.0
2020-04-29 11:30:00,69.01,69.37,68.96,69.37,86092.0,61.4576,61.7782,61.4131,61.7782,86092.0
2020-04-29 11:40:00,69.36,69.81,69.28,69.8,96037.0,61.7693,62.17,61.6981,62.1611,96037.0
2020-04-29 11:50:00,69.82,69.91,69.74,69.85,61424.0,62.179,62.2591,62.1077,62.2057,61424.0
2020-04-29 12:00:00,69.84,69.97,69.83,69.94,53506.0,62.1968,62.3125,62.1879,62.2858,53506.0
2020-04-29 12:10:00,69.92,69.99,69.75,69.8,56217.0,62.268,62.3303,62.1166,62.1611,56217.0
2020-04-29 12:20:00,69.78,69.94,69.75,69.93,37789.0,62.1433,62.2858,62.1166,62.2769,37789.0
2020-04-29 12:30:00,69.93,70.2,69.92,70.2,37072.0,62.2769,62.5174,62.268,62.5174,37072.0
2020-04-29 12:40:00,70.19,70.3,70.17,70.21,51871.0,62.5085,62.6064,62.4906,62.5263,51871.0
2020-04-29 12:50:00,70.22,70.28,70.15,70.21,61331.0,62.5352,62.5886,62.4728,62.5263,61331.0
2020-04-29 13:00:00,70.21,70.55,70.21,70.55,41024.0,62.5263,62.8291,62.5263,62.8291,41024.0
2020-04-29 13:10:00,70.55,70.56,70.31,70.35,42343.0,62.8291,62.838,62.6153,62.651,42343.0
2020-04-29 13:20:00,70.34,70.39,70.29,70.39,38301.0,62.642,62.6866,62.5975,62.6866,38301.0
2020-04-29 13:30:00,70.4,70.48,70.35,70.48,53054.0,62.6955,62.7667,62.651,62.7667,53054.0
2020-04-29 13:40:00,70.45,70.49,70.33,70.49,37059.0,62.74,62.7756,62.6331,62.7756,37059.0
2020-04-29 13:50:00,70.47,70.73,70.46,70.7,46075.0,62.7578,62.9894,62.7489,62.9626,46075.0
2020-04-29 14:00:00,70.72,70.84,70.53,70.56,102586.0,62.9805,63.0873,62.8113,62.838,102586.0
2020-04-29 14:10:00,70.58,70.58,70.29,70.31,48307.0,62.8558,62.8558,62.5975,62.6153,48307.0
2020-04-29 14:20:00,70.31,70.44,70.18,70.27,42444.0,62.6153,62.7311,62.4996,62.5797,42444.0
2020-04-29 14:30:00,70.28,70.46,70.26,70.42,42578.0,62.5886,62.7489,62.5708,62.7133,42578.0
2020-04-29 14:40:00,70.42,70.51,70.32,70.34,38346.0,62.7133,62.7934,62.6242,62.642,38346.0
2020-04-29 14:50:00,70.34,70.46,70.24,70.45,96967.0,62.642,62.7489,62.553,62.74,96967.0
2020-04-29 15:00:00,70.42,70.59,70.41,70.58,77924.0,62.7133,62.8647,62.7044,62.8558,77924.0
2020-04-29 15:10:00,70.58,70.6,70.46,70.6,63528.0,62.8558,62.8736,62.7489,62.8736,63528.0
2020-04-29 15:20:00,70.61,70.73,70.6,70.67,104390.0,62.8825,62.9894,62.8736,62.9359,104390.0
2020-04-29 15:30:00,70.68,70.72,70.56,70.6,95548.0,62.9448,62.9805,62.838,62.8736,95548.0
2020-04-29 15:40:00,70.6,70.62,70.46,70.5,123071.0,62.8736,62.8914,62.7489,62.7845,123071.0
2020-04-29 15:50:00,70.5,70.51,70.04,70.19,428417.0,62.7845,62.7934,62.3749,62.5085,428417.0
2020-04-30 09:30:00,69.75,70.12,69.45,70.07,324379.0,62.1166,62.4461,61.8494,62.4016,324379.0
2020-04-30 09:40:00,70.04,70.06,69.27,69.34,82062.0,62.3749,62.3927,61.6891,61.7515,82062.0
2020-04-30 09:50:00,69.3,69.37,69.17,69.35,151282.0,61.7159,61.7782,61.6001,61.7604,151282.0
2020-04-30 10:00:00,69.38,69.66,69.29,69.62,89763.0,61.7871,62.0365,61.707,62.0008,89763.0
2020-04-30 10:10:00,69.62,69.77,69.39,69.61,83419.0,62.0008,62.1344,61.796,61.9919,83419.0
2020-04-30 10:20:00,69.62,70.31,69.6,70.25,84934.0,62.0008,62.6153,61.983,62.5619,84934.0
2020-04-30 10:30:00,70.24,70.25,70.04,70.04,53949.0,62.553,62.5619,62.3749,62.3749,53949.0
2020-04-30 10:40:00,70.05,70.17,69.91,70.04,190213.0,62.3838,62.4906,62.2591,62.3749,190213.0
2020-04-30 10:50:00,70.04,70.28,70.02,70.08,73881.0,62.3749,62.5886,62.3571,62.4105,73881.0
2020-04-30 11:00:00,70.08,70.36,70.08,70.3,66872.0,62.4105,62.6599,62.4105,62.6064,66872.0
2020-04-30 11:10:00,70.28,70.35,70.18,70.26,65404.0,62.5886,62.651,62.4996,62.5708,65404.0
2020-04-30 11:20:00,70.26,70.41,70.21,70.35,62605.0,62.5708,62.7044,62.5263,62.651,62605.0
2020-04-30 11:30:00,70.34,70.56,70.34,70.53,74589.0,62.642,62.838,62.642,62.8113,74589.0
2020-04-30 11:40:00,70.53,70.63,70.4,70.41,84179.0,62.8113,62.9003,62.6955,62.7044,84179.0
2020-04-30 11:50:00,70.41,70.46,70.31,70.34,60092.0,62.7044,62.7489,62.6153,62.642,60092.0
2020-04-30 12:00:00,70.34,70.65,70.31,70.5,65444.0,62.642,62.9181,62.6153,62.7845,65444.0
2020-04-30 12:10:00,70.51,70.52,70.34,70.39,58038.0,62.7934,62.8023,62.642,62.6866,58038.0
2020-04-30 12:20:00,70.39,70.51,70.28,70.49,45676.0,62.6866,62.7934,62.5886,62.7756,45676.0
2020-04-30 12:30:00,70.49,70.59,70.39,70.58,46091.0,62.7756,62.8647,62.6866,62.8558,46091.0
2020-04-30 12:40:00,70.6,70.69,70.52,70.52,40461.0,62.8736,62.9537,62.8023,62.8023,40461.0
2020-04-30 12:50:00,70.51,70.58,70.45,70.49,45415.0,62.7934,62.8558,62.74,62.7756,45415.0
2020-04-30 13:00:00,70.48,70.48,70.34,70.41,54513.0,62.7667,62.7667,62.642,62.7044,54513.0
2020-04-30 13:10:00,70.4,70.6,70.39,70.47,44572.0,62.6955,62.8736,62.6866,62.7578,44572.0
2020-04-30 13:20:00,70.48,70.5,70.27,70.32,39551.0,62.7667,62.7845,62.5797,62.6242,39551.0
2020-04-30 13:30:00,70.31,70.49,70.23,70.3,96702.0,62.6153,62.7756,62.5441,62.6064,96702.0
2020-04-30 13:40:00,70.3,70.37,70.25,70.27,56879.0,62.6064,62.6688,62.5619,62.5797,56879.0
2020-04-30 13:50:00,70.27,70.3,70.2,70.25,61025.0,62.5797,62.6064,62.5174,62.5619,61025.0
2020-04-30 14:00:00,70.25,70.36,70.23,70.31,60719.0,62.5619,62.6599,62.5441,62.6153,60719.0
2020-04-30 14:10:00,70.31,70.33,70.17,70.2,45850.0,62.6153,62.6331,62.4906,62.5174,45850.0
2020-04-30 14:20:00,70.2,70.36,70.13,70.16,69589.0,62.5174,62.6599,62.455,62.4817,69589.0
2020-04-30 14:30:00,70.17,70.47,70.17,70.41,56575.0,62.4906,62.7578,62.4906,62.7044,56575.0
2020-04-30 14:40:00,70.41,70.59,70.27,70.47,74611.0,62.7044,62.8647,62.5797,62.7578,74611.0
2020-04-30 14:50:00,70.48,70.5,70.29,70.44,77724.0,62.7667,62.7845,62.5975,62.7311,77724.0
2020-04-30 15:00:00,70.44,70.46,70.3,70.42,69199.0,62.7311,62.7489,62.6064,62.7133,69199.0
2020-04-30 15:10:00,70.41,70.66,70.36,70.57,68792.0,62.7044,62.927,62.6599,62.8469,68792.0
2020-04-30 15:20:00,70.57,70.79,70.56,70.6,66416.0,62.8469,63.0428,62.838,62.8736,66416.0
2020-04-30 15:30:00,70.61,70.67,70.41,70.51,79957.0,62.8825,62.9359,62.7044,62.7934,79957.0
2020-04-30 15:40:00,70.52,70.55,70.37,70.4,136252.0,62.8023,62.8291,62.6688,62.6955,136252.0
2020-04-30 15:50:00,70.42,70.6,69.33,70.25,647534.0,62.7133,62.8736,61.7426,62.5619,647534.0
2020-05-01 09:30:00,70.09,71.0,69.8,70.37,308250.0,62.4194,63.2298,62.1611,62.6688,308250.0
2020-05-01 09:40:00,70.32,70.93,70.29,70.92,125203.0,62.6242,63.1675,62.5975,63.1586,125203.0
2020-05-01 09:50:00,70.92,70.96,70.37,70.38,134749.0,63.1586,63.1942,62.6688,62.6777,134749.0
2020-05-01 10:00:00,70.39,70.75,70.26,70.47,136792.0,62.6866,63.0072,62.5708,62.7578,136792.0
2020-05-01 10:10:00,70.44,70.45,70.11,70.12,187512.0,62.7311,62.74,62.4372,62.4461,187512.0
2020-05-01 10:20:00,70.12,70.12,69.87,69.91,93705.0,62.4461,62.4461,62.2235,62.2591,93705.0
2020-05-01 10:30:00,69.92,70.48,69.89,70.15,86192.0,62.268,62.7667,62.2413,62.4728,86192.0
2020-05-01 10:40:00,70.1,70.25,69.95,70.12,48790.0,62.4283,62.5619,62.2947,62.4461,48790.0
2020-05-01 10:50:00,70.12,70.15,69.53,69.54,72279.0,62.4461,62.4728,61.9207,61.9296,72279.0
2020-05-01 11:00:00,69.54,69.81,69.5,69.66,67504.0,61.9296,62.17,61.894,62.0365,67504.0
2020-05-01 11:10:00,69.68,69.88,69.65,69.75,43917.0,62.0543,62.2324,62.0276,62.1166,43917.0
2020-05-01 11:20:00,69.76,69.79,69.41,69.47,55149.0,62.1255,62.1522,61.8138,61.8673,55149.0
2020-05-01 11:30:00,69.48,69.74,69.41,69.72,52454.0,61.8762,62.1077,61.8138,62.0899,52454.0
2020-05-01 11:40:00,69.73,69.99,69.68,69.76,38767.0,62.0988,62.3303,62.0543,62.1255,38767.0
2020-05-01 11:50:00,69.79,69.94,69.68,69.75,35994.0,62.1522,62.2858,62.0543,62.1166,35994.0
2020-05-01 12:00:00,69.73,69.75,69.53,69.73,40389.0,62.0988,62.1166,61.9207,62.0988,40389.0
2020-05-01 12:10:00,69.77,69.85,69.52,69.53,56801.0,62.1344,62.2057,61.9118,61.9207,56801.0
2020-05-01 12:20:00,69.53,69.84,69.45,69.77,35214.0,61.9207,62.1968,61.8494,62.1344,35214.0
2020-05-01 12:30:00,69.77,69.83,69.69,69.75,30573.0,62.1344,62.1879,62.0632,62.1166,30573.0
2020-05-01 12:40:00,69.75,69.92,69.7,69.85,53465.0,62.1166,62.268,62.0721,62.2057,53465.0
2020-05-01 12:50:00,69.84,69.84,69.63,69.72,28333.0,62.1968,62.1968,62.0097,62.0899,28333.0
2020-05-01 13:00:00,69.73,69.85,69.61,69.61,28017.0,62.0988,62.2057,61.9919,61.9919,28017.0
2020-05-01 13:10:00,69.59,69.6,69.46,69.46,32159.0,61.9741,61.983,61.8584,61.8584,32159.0
2020-05-01 13:20:00,69.45,69.47,69.33,69.39,37552.0,61.8494,61.8673,61.7426,61.796,37552.0
2020-05-01 13:30:00,69.39,69.41,69.24,69.26,41848.0,61.796,61.8138,61.6624,61.6802,41848.0
2020-05-01 13:40:00,69.26,69.35,69.07,69.07,46492.0,61.6802,61.7604,61.511,61.511,46492.0
2020-05-01 13:50:00,69.07,69.08,68.76,68.81,173094.0,61.511,61.5199,61.235,61.2795,173094.0
2020-05-01 14:00:00,68.81,68.98,68.76,68.76,32580.0,61.2795,61.4309,61.235,61.235,32580.0
2020-05-01 14:10:00,68.75,69.06,68.59,68.97,62164.0,61.2261,61.5021,61.0836,61.422,62164.0
2020-05-01 14:20:00,68.98,69.11,68.94,69.02,28195.0,61.4309,61.5467,61.3953,61.4665,28195.0
2020-05-01 14:30:00,68.99,69.13,68.96,69.07,46035.0,61.4398,61.5645,61.4131,61.511,46035.0
2020-05-01 14:40:00,69.06,69.13,68.92,68.95,34630.0,61.5021,61.5645,61.3774,61.4042,34630.0
2020-05-01 14:50:00,68.95,69.18,68.89,69.15,49855.0,61.4042,61.609,61.3507,61.5823,49855.0
2020-05-01 15:00:00,69.14,69.2,69.04,69.15,96511.0,61.5734,61.6268,61.4843,61.5823,96511.0
2020-05-01 15:10:00,69.14,69.2,69.05,69.13,70083.0,61.5734,61.6268,61.4932,61.5645,70083.0
2020-05-01 15:20:00,69.13,69.19,68.74,68.76,101645.0,61.5645,61.6179,61.2171,61.235,101645.0
2020-05-01 15:30:00,68.76,68.8,68.64,68.69,96386.0,61.235,61.2706,61.1281,61.1726,96386.0
2020-05-01 15:40:00,68.7,68.79,68.57,68.76,114122.0,61.1815,61.2617,61.0658,61.235,114122.0
2020-05-01 15:50:00,68.67,68.71,68.31,68.55,399842.0,61.1548,61.1904,60.8342,61.0479,399842.0
2020-05-04 09:30:00,68.65,68.99,68.5,68.57,110324.0,61.137,61.4398,61.0034,61.0658,110324.0
2020-05-04 09:40:00,68.53,68.56,68.1,68.2,55556.0,61.0301,61.0568,60.6472,60.7362,55556.0
2020-05-04 09:50:00,68.2,68.4,68.09,68.13,65050.0,60.7362,60.9144,60.6383,60.6739,65050.0
2020-05-04 10:00:00,68.16,68.31,68.02,68.21,47288.0,60.7006,60.8342,60.5759,60.7452,47288.0
2020-05-04 10:10:00,68.23,68.34,68.02,68.32,67394.0,60.763,60.8609,60.5759,60.8431,67394.0
2020-05-04 10:20:00,68.31,68.47,68.17,68.45,76364.0,60.8342,60.9767,60.7095,60.9589,76364.0
2020-05-04 10:30:00,68.46,68.76,68.39,68.75,62056.0,60.9678,61.235,60.9055,61.2261,62056.0
2020-05-04 10:40:00,68.75,68.81,68.46,68.6,93604.0,61.2261,61.2795,60.9678,61.0925,93604.0
2020-05-04 10:50:00,68.61,68.63,68.45,68.59,89007.0,61.1014,61.1192,60.9589,61.0836,89007.0
2020-05-04 11:00:00,68.6,68.99,68.58,68.95,57741.0,61.0925,61.4398,61.0747,61.4042,57741.0
2020-05-04 11:10:00,68.94,69.25,68.93,69.21,79129.0,61.3953,61.6713,61.3864,61.6357,79129.0
2020-05-04 11:20:00,69.22,69.42,69.19,69.36,67613.0,61.6446,61.8227,61.6179,61.7693,67613.0
2020-05-04 11:30:00,69.38,69.6,69.36,69.53,57806.0,61.7871,61.983,61.7693,61.9207,57806.0
2020-05-04 11:40:00,69.52,69.69,69.49,69.66,69018.0,61.9118,62.0632,61.8851,62.0365,69018.0
2020-05-04 11:50:00,69.67,69.7,69.52,69.6,52957.0,62.0454,62.0721,61.9118,61.983,52957.0
2020-05-04 12:00:00,69.61,69.68,69.58,69.6,43157.0,61.9919,62.0543,61.9652,61.983,43157.0
2020-05-04 12:10:00,69.61,69.71,69.57,69.63,42969.0,61.9919,62.081,61.9563,62.0097,42969.0
2020-05-04 12:20:00,69.62,69.75,69.61,69.72,37569.0,62.0008,62.1166,61.9919,62.0899,37569.0
2020-05-04 12:30:00,69.73,69.73,69.44,69.51,57365.0,62.0988,62.0988,61.8405,61.9029,57365.0
2020-05-04 12:40:00,69.5,69.61,69.48,69.53,40692.0,61.894,61.9919,61.8762,61.9207,40692.0
2020-05-04 12:50:00,69.49,69.52,69.37,69.45,32006.0,61.8851,61.9118,61.7782,61.8494,32006.0
2020-05-04 13:00:00,69.45,69.48,69.37,69.4,33305.0,61.8494,61.8762,61.7782,61.8049,33305.0
2020-05-04 13:10:00,69.4,69.48,69.3,69.37,47410.0,61.8049,61.8762,61.7159,61.7782,47410.0
2020-05-04 13:20:00,69.36,69.5,69.35,69.45,35882.0,61.7693,61.894,61.7604,61.8494,35882.0
2020-05-04 13:30:00,69.44,69.57,69.44,69.45,51615.0,61.8405,61.9563,61.8405,61.8494,51615.0
2020-05-04 13:40:00,69.45,69.52,69.38,69.39,44087.0,61.8494,61.9118,61.7871,61.796,44087.0
2020-05-04 13:50:00,69.39,69.51,69.35,69.51,60201.0,61.796,61.9029,61.7604,61.9029,60201.0
2020-05-04 14:00:00,69.5,69.56,69.47,69.49,50351.0,61.894,61.9474,61.8673,61.8851,50351.0
2020-05-04 14:10:00,69.5,69.61,69.48,69.53,51635.0,61.894,61.9919,61.8762,61.9207,51635.0
2020-05-04 14:20:00,69.52,69.52,69.43,69.47,43332.0,61.9118,61.9118,61.8316,61.8673,43332.0
2020-05-04 14:30:00,69.47,69.56,69.34,69.34,52167.0,61.8673,61.9474,61.7515,61.7515,52167.0
2020-05-04 14:40:00,69.34,69.44,69.32,69.41,59074.0,61.7515,61.8405,61.7337,61.8138,59074.0
2020-05-04 14:50:00,69.42,69.59,69.41,69.53,44752.0,61.8227,61.9741,61.8138,61.9207,44752.0
2020-05-04 15:00:00,69.52,69.55,69.45,69.49,52784.0,61.9118,61.9385,61.8494,61.8851,52784.0
2020-05-04 15:10:00,69.49,69.71,69.49,69.58,54729.0,61.8851,62.081,61.8851,61.9652,54729.0
2020-05-04 15:20:00,69.59,69.78,69.56,69.75,51946.0,61.9741,62.1433,61.9474,62.1166,51946.0
2020-05-04 15:30:00,69.75,69.86,69.64,69.75,74671.0,62.1166,62.2146,62.0187,62.1166,74671.0
2020-05-04 15:40:00,69.75,69.81,69.69,69.75,85574.0,62.1166,62.17,62.0632,62.1166,85574.0
2020-05-04 15:50:00,69.74,69.74,69.34,69.52,344345.0,62.1077,62.1077,61.7515,61.9118,344345.0
2020-05-05 09:30:00,69.5,69.99,69.36,69.88,95584.0,61.894,62.3303,61.7693,62.2324,95584.0
2020-05-05 09:40:00,69.89,70.13,69.67,69.74,64035.0,62.2413,62.455,62.0454,62.1077,64035.0
2020-05-05 09:50:00,69.73,69.83,69.62,69.65,39240.0,62.0988,62.1879,62.0008,62.0276,39240.0
2020-05-05 10:00:00,69.61,69.64,69.3,69.42,36070.0,61.9919,62.0187,61.7159,61.8227,36070.0
2020-05-05 10:10:00,69.43,69.44,69.17,69.22,43303.0,61.8316,61.8405,61.6001,61.6446,43303.0
2020-05-05 10:20:00,69.19,69.29,69.02,69.27,53798.0,61.6179,61.707,61.4665,61.6891,53798.0
2020-05-05 10:30:00,69.28,69.47,69.24,69.43,30564.0,61.6981,61.8673,61.6624,61.8316,30564.0
2020-05-05 10:40:00,69.44,69.61,69.37,69.45,40253.0,61.8405,61.9919,61.7782,61.8494,40253.0
2020-05-05 10:50:00,69.48,69.55,69.41,69.52,21744.0,61.8762,61.9385,61.8138,61.9118,21744.0
2020-05-05 11:00:00,69.52,69.61,69.42,69.49,28386.0,61.9118,61.9919,61.8227,61.8851,28386.0
2020-05-05 11:10:00,69.48,69.71,69.45,69.67,28854.0,61.8762,62.081,61.8494,62.0454,28854.0
2020-05-05 11:20:00,69.7,69.79,69.58,69.64,45567.0,62.0721,62.1522,61.9652,62.0187,45567.0
2020-05-05 11:30:00,69.63,69.68,69.52,69.6,22442.0,62.0097,62.0543,61.9118,61.983,22442.0
2020-05-05 11:40:00,69.62,69.64,69.54,69.61,22673.0,62.0008,62.0187,61.9296,61.9919,22673.0
2020-05-05 11:50:00,69.61,69.73,69.51,69.69,34641.0,61.9919,62.0988,61.9029,62.0632,34641.0
2020-05-05 12:00:00,69.68,69.8,69.66,69.73,38218.0,62.0543,62.1611,62.0365,62.0988,38218.0
2020-05-05 12:10:00,69.74,69.88,69.71,69.88,45435.0,62.1077,62.2324,62.081,62.2324,45435.0
2020-05-05 12:20:00,69.88,69.95,69.76,69.77,54817.0,62.2324,62.2947,62.1255,62.1344,54817.0
2020-05-05 12:30:00,69.76,69.77,69.68,69.7,31585.0,62.1255,62.1344,62.0543,62.0721,31585.0
2020-05-05 12:40:00,69.71,69.8,69.58,69.79,31866.0,62.081,62.1611,61.9652,62.1522,31866.0
2020-05-05 12:50:00,69.8,69.8,69.65,69.66,20197.0,62.1611,62.1611,62.0276,62.0365,20197.0
2020-05-05 13:00:00,69.67,69.74,69.64,69.74,22129.0,62.0454,62.1077,62.0187,62.1077,22129.0
2020-05-05 13:10:00,69.76,69.83,69.75,69.78,21615.0,62.1255,62.1879,62.1166,62.1433,21615.0
2020-05-05 13:20:00,69.79,69.82,69.76,69.79,44097.0,62.1522,62.179,62.1255,62.1522,44097.0
2020-05-05 13:30:00,69.79,69.84,69.74,69.75,28235.0,62.1522,62.1968,62.1077,62.1166,28235.0
2020-05-05 13:40:00,69.75,69.81,69.72,69.77,24249.0,62.1166,62.17,62.0899,62.1344,24249.0
2020-05-05 13:50:00,69.76,69.76,69.62,69.65,24186.0,62.1255,62.1255,62.0008,62.0276,24186.0
2020-05-05 14:00:00,69.65,69.7,69.62,69.69,24882.0,62.0276,62.0721,62.0008,62.0632,24882.0
2020-05-05 14:10:00,69.69,69.83,69.68,69.82,25507.0,62.0632,62.1879,62.0543,62.179,25507.0
2020-05-05 14:20:00,69.82,69.82,69.69,69.71,33909.0,62.179,62.179,62.0632,62.081,33909.0
2020-05-05 14:30:00,69.71,69.74,69.55,69.55,33349.0,62.081,62.1077,61.9385,61.9385,33349.0
2020-05-05 14:40:00,69.55,69.63,69.55,69.6,35070.0,61.9385,62.0097,61.9385,61.983,35070.0
2020-05-05 14:50:00,69.6,69.83,69.59,69.83,36551.0,61.983,62.1879,61.9741,62.1879,36551.0
2020-05-05 15:00:00,69.81,69.83,69.73,69.76,28745.0,62.17,62.1879,62.0988,62.1255,28745.0
2020-05-05 15:10:00,69.76,69.78,69.47,69.48,102763.0,62.1255,62.1433,61.8673,61.8762,102763.0
2020-05-05 15:20:00,69.49,69.62,69.37,69.47,110085.0,61.8851,62.0008,61.7782,61.8673,110085.0
2020-05-05 15:30:00,69.46,69.64,69.43,69.55,56678.0,61.8584,62.0187,61.8316,61.9385,56678.0
2020-05-05 15:40:00,69.53,69.61,69.49,69.57,66545.0,61.9207,61.9919,61.8851,61.9563,66545.0
2020-05-05 15:50:00,69.59,69.74,69.48,69.5,199151.0,61.9741,62.1077,61.8762,61.894,199151.0
2020-05-06 09:30:00,69.39,69.49,68.84,69.05,95119.0,61.796,61.8851,61.3062,61.4932,95119.0
2020-05-06 09:40:00,69.06,69.09,68.76,68.85,36158.0,61.5021,61.5288,61.235,61.3151,36158.0
2020-05-06 09:50:00,68.83,68.83,68.51,68.81,73356.0,61.2973,61.2973,61.0123,61.2795,73356.0
2020-05-06 10:00:00,68.79,69.05,68.72,69.05,40086.0,61.2617,61.4932,61.1993,61.4932,40086.0
2020-05-06 10:10:00,69.09,69.13,68.78,68.94,59144.0,61.5288,61.5645,61.2528,61.3953,59144.0
2020-05-06 10:20:00,68.88,68.94,68.59,68.65,39811.0,61.3418,61.3953,61.0836,61.137,39811.0
2020-05-06 10:30:00,68.65,68.67,68.58,68.61,44377.0,61.137,61.1548,61.0747,61.1014,44377.0
2020-05-06 10:40:00,68.62,68.93,68.58,68.81,33738.0,61.1103,61.3864,61.0747,61.2795,33738.0
2020-05-06 10:50:00,68.81,68.91,68.75,68.77,26691.0,61.2795,61.3685,61.2261,61.2439,26691.0
2020-05-06 11:00:00,68.77,68.85,68.65,68.71,50014.0,61.2439,61.3151,61.137,61.1904,50014.0
2020-05-06 11:10:00,68.71,68.74,68.53,68.56,38788.0,61.1904,61.2171,61.0301,61.0568,38788.0
2020-05-06 11:20:00,68.55,68.58,68.41,68.56,51147.0,61.0479,61.0747,60.9233,61.0568,51147.0
2020-05-06 11:30:00,68.58,68.66,68.51,68.6,34136.0,61.0747,61.1459,61.0123,61.0925,34136.0
2020-05-06 11:40:00,68.59,68.6,68.34,68.38,56655.0,61.0836,61.0925,60.8609,60.8965,56655.0
2020-05-06 11:50:00,68.37,68.46,68.21,68.43,108757.0,60.8876,60.9678,60.7452,60.9411,108757.0
2020-05-06 12:00:00,68.42,68.45,68.32,68.35,23629.0,60.9322,60.9589,60.8431,60.8698,23629.0
2020-05-06 12:10:00,68.34,68.52,68.29,68.52,35607.0,60.8609,61.0212,60.8164,61.0212,35607.0
2020-05-06 12:20:00,68.52,68.53,68.35,68.5,30753.0,61.0212,61.0301,60.8698,61.0034,30753.0
2020-05-06 12:30:00,68.52,68.61,68.49,68.58,42573.0,61.0212,61.1014,60.9945,61.0747,42573.0
2020-05-06 12:40:00,68.58,68.73,68.55,68.67,74457.0,61.0747,61.2082,61.0479,61.1548,74457.0
2020-05-06 12:50:00,68.68,68.76,68.54,68.58,43053.0,61.1637,61.235,61.039,61.0747,43053.0
2020-05-06 13:00:00,68.59,68.6,68.49,68.54,32918.0,61.0836,61.0925,60.9945,61.039,32918.0
2020-05-06 13:10:00,68.53,68.74,68.5,68.74,31905.0,61.0301,61.2171,61.0034,61.2171,31905.0
2020-05-06 13:20:00,68.76,68.8,68.62,68.74,37340.0,61.235,61.2706,61.1103,61.2171,37340.0
2020-05-06 13:30:00,68.75,68.85,68.74,68.85,36519.0,61.2261,61.3151,61.2171,61.3151,36519.0
2020-05-06 13:40:00,68.85,68.91,68.77,68.84,69952.0,61.3151,61.3685,61.2439,61.3062,69952.0
2020-05-06 13:50:00,68.85,68.85,68.61,68.68,38314.0,61.3151,61.3151,61.1014,61.1637,38314.0
2020-05-06 14:00:00,68.68,68.75,68.61,68.73,47628.0,61.1637,61.2261,61.1014,61.2082,47628.0
2020-05-06 14:10:00,68.73,68.81,68.64,68.81,50482.0,61.2082,61.2795,61.1281,61.2795,50482.0
2020-05-06 14:20:00,68.81,68.9,68.8,68.81,70784.0,61.2795,61.3596,61.2706,61.2795,70784.0
2020-05-06 14:30:00,68.8,68.86,68.69,68.74,46663.0,61.2706,61.324,61.1726,61.2171,46663.0
2020-05-06 14:40:00,68.75,68.86,68.7,68.82,49530.0,61.2261,61.324,61.1815,61.2884,49530.0
2020-05-06 14:50:00,68.81,68.83,68.68,68.71,35970.0,61.2795,61.2973,61.1637,61.1904,35970.0
2020-05-06 15:00:00,68.71,68.75,68.51,68.61,36040.0,61.1904,61.2261,61.0123,61.1014,36040.0
2020-05-06 15:10:00,68.6,68.6,68.45,68.51,32160.0,61.0925,61.0925,60.9589,61.0123,32160.0
2020-05-06 15:20:00,68.52,68.54,68.43,68.45,36964.0,61.0212,61.039,60.9411,60.9589,36964.0
2020-05-06 15:30:00,68.45,68.46,68.22,68.24,72200.0,60.9589,60.9678,60.7541,60.7719,72200.0
2020-05-06 15:40:00,68.24,68.35,68.06,68.06,84067.0,60.7719,60.8698,60.6116,60.6116,84067.0
2020-05-06 15:50:00,68.07,68.08,67.8,67.85,321428.0,60.6205,60.6294,60.38,60.4245,321428.0
2020-05-07 09:30:00,68.9,68.96,68.41,68.41,204227.0,61.3596,61.4131,60.9233,60.9233,204227.0
2020-05-07 09:40:00,68.42,68.49,68.18,68.19,64458.0,60.9322,60.9945,60.7184,60.7273,64458.0
2020-05-07 09:50:00,68.17,68.56,68.16,68.51,70338.0,60.7095,61.0568,60.7006,61.0123,70338.0
2020-05-07 10:00:00,68.49,68.63,68.42,68.51,58373.0,60.9945,61.1192,60.9322,61.0123,58373.0
2020-05-07 10:10:00,68.51,68.61,68.42,68.58,58448.0,61.0123,61.1014,60.9322,61.0747,58448.0
2020-05-07 10:20:00,68.58,68.72,68.57,68.71,64350.0,61.0747,61.1993,61.0658,61.1904,64350.0
2020-05-07 10:30:00,68.72,68.74,68.53,68.62,52710.0,61.1993,61.2171,61.0301,61.1103,52710.0
2020-05-07 10:40:00,68.62,68.77,68.6,68.65,94660.0,61.1103,61.2439,61.0925,61.137,94660.0
2020-05-07 10:50:00,68.65,68.73,68.53,68.72,78463.0,61.137,61.2082,61.0301,61.1993,78463.0
2020-05-07 11:00:00,68.72,68.88,68.71,68.8,63299.0,61.1993,61.3418,61.1904,61.2706,63299.0
2020-05-07 11:10:00,68.81,69.03,68.8,69.02,67512.0,61.2795,61.4754,61.2706,61.4665,67512.0
2020-05-07 11:20:00,69.01,69.1,68.93,69.09,61793.0,61.4576,61.5377,61.3864,61.5288,61793.0
2020-05-07 11:30:00,69.1,69.13,68.93,68.94,48029.0,61.5377,61.5645,61.3864,61.3953,48029.0
2020-05-07 11:40:00,68.94,69.28,68.94,69.23,49947.0,61.3953,61.6981,61.3953,61.6535,49947.0
2020-05-07 11:50:00,69.24,69.37,69.18,69.37,48881.0,61.6624,61.7782,61.609,61.7782,48881.0
2020-05-07 12:00:00,69.38,69.47,69.32,69.45,66673.0,61.7871,61.8673,61.7337,61.8494,66673.0
2020-05-07 12:10:00,69.46,69.61,69.44,69.6,69865.0,61.8584,61.9919,61.8405,61.983,69865.0
2020-05-07 12:20:00,69.6,69.65,69.48,69.48,52552.0,61.983,62.0276,61.8762,61.8762,52552.0
2020-05-07 12:30:00,69.48,69.53,69.38,69.4,46775.0,61.8762,61.9207,61.7871,61.8049,46775.0
2020-05-07 12:40:00,69.41,69.45,69.32,69.4,37771.0,61.8138,61.8494,61.7337,61.8049,37771.0
2020-05-07 12:50:00,69.41,69.48,69.36,69.44,43416.0,61.8138,61.8762,61.7693,61.8405,43416.0
2020-05-07 13:00:00,69.44,69.54,69.44,69.48,36497.0,61.8405,61.9296,61.8405,61.8762,36497.0
2020-05-07 13:10:00,69.48,69.51,69.34,69.38,54267.0,61.8762,61.9029,61.7515,61.7871,54267.0
2020-05-07 13:20:00,69.38,69.43,69.31,69.32,38180.0,61.7871,61.8316,61.7248,61.7337,38180.0
2020-05-07 13:30:00,69.33,69.4,69.27,69.35,32754.0,61.7426,61.8049,61.6891,61.7604,32754.0
2020-05-07 13:40:00,69.36,69.49,69.32,69.44,52910.0,61.7693,61.8851,61.7337,61.8405,52910.0
2020-05-07 13:50:00,69.44,69.46,69.32,69.34,47097.0,61.8405,61.8584,61.7337,61.7515,47097.0
2020-05-07 14:00:00,69.34,69.38,69.18,69.2,47415.0,61.7515,61.7871,61.609,61.6268,47415.0
2020-05-07 14:10:00,69.2,69.33,69.19,69.28,35263.0,61.6268,61.7426,61.6179,61.6981,35263.0
2020-05-07 14:20:00,69.28,69.28,69.17,69.2,45680.0,61.6981,61.6981,61.6001,61.6268,45680.0
2020-05-07 14:30:00,69.2,69.24,69.12,69.19,37624.0,61.6268,61.6624,61.5556,61.6179,37624.0
2020-05-07 14:40:00,69.17,69.17,69.03,69.12,47277.0,61.6001,61.6001,61.4754,61.5556,47277.0
2020-05-07 14:50:00,69.13,69.17,69.03,69.13,30490.0,61.5645,61.6001,61.4754,61.5645,30490.0
2020-05-07 15:00:00,69.14,69.23,69.0,69.22,48980.0,61.5734,61.6535,61.4487,61.6446,48980.0
2020-05-07 15:10:00,69.23,69.23,68.98,69.05,52554.0,61.6535,61.6535,61.4309,61.4932,52554.0
2020-05-07 15:20:00,69.04,69.11,69.0,69.05,92088.0,61.4843,61.5467,61.4487,61.4932,92088.0
2020-05-07 15:30:00,69.05,69.06,68.79,68.83,94402.0,61.4932,61.5021,61.2617,61.2973,94402.0
2020-05-07 15:40:00,68.82,68.87,68.72,68.81,88361.0,61.2884,61.3329,61.1993,61.2795,88361.0
2020-05-07 15:50:00,68.95,69.04,68.65,68.8,244769.0,61.4042,61.4843,61.137,61.2706,244769.0
2020-05-08 09:30:00,69.75,69.82,69.45,69.48,98352.0,62.1166,62.179,61.8494,61.8762,98352.0
2020-05-08 09:40:00,69.5,69.78,69.45,69.57,53688.0,61.894,62.1433,61.8494,61.9563,53688.0
2020-05-08 09:50:00,69.58,69.76,69.51,69.56,42470.0,61.9652,62.1255,61.9029,61.9474,42470.0
2020-05-08 10:00:00,69.58,69.66,69.44,69.45,38135.0,61.9652,62.0365,61.8405,61.8494,38135.0
2020-05-08 10:10:00,69.45,69.46,69.23,69.39,42092.0,61.8494,61.8584,61.6535,61.796,42092.0
2020-05-08 10:20:00,69.4,69.52,69.32,69.51,29605.0,61.8049,61.9118,61.7337,61.9029,29605.0
2020-05-08 10:30:00,69.51,69.52,69.4,69.47,28084.0,61.9029,61.9118,61.8049,61.8673,28084.0
2020-05-08 10:40:00,69.47,69.48,69.17,69.27,76487.0,61.8673,61.8762,61.6001,61.6891,76487.0
2020-05-08 10:50:00,69.27,69.28,69.11,69.18,46934.0,61.6891,61.6981,61.5467,61.609,46934.0
2020-05-08 11:00:00,69.17,69.29,69.15,69.19,35422.0,61.6001,61.707,61.5823,61.6179,35422.0
2020-05-08 11:10:00,69.19,69.25,69.11,69.17,51289.0,61.6179,61.6713,61.5467,61.6001,51289.0
2020-05-08 11:20:00,69.18,69.29,69.16,69.28,45258.0,61.609,61.707,61.5912,61.6981,45258.0
2020-05-08 11:30:00,69.29,69.37,69.29,69.31,33071.0,61.707,61.7782,61.707,61.7248,33071.0
2020-05-08 11:40:00,69.31,69.35,69.2,69.2,34065.0,61.7248,61.7604,61.6268,61.6268,34065.0
2020-05-08 11:50:00,69.2,69.29,69.09,69.21,31915.0,61.6268,61.707,61.5288,61.6357,31915.0
2020-05-08 12:00:00,69.2,69.32,69.2,69.26,33297.0,61.6268,61.7337,61.6268,61.6802,33297.0
2020-05-08 12:10:00,69.25,69.28,69.2,69.23,24738.0,61.6713,61.6981,61.6268,61.6535,24738.0
2020-05-08 12:20:00,69.22,69.28,69.2,69.21,25626.0,61.6446,61.6981,61.6268,61.6357,25626.0
2020-05-08 12:30:00,69.21,69.26,69.16,69.17,24882.0,61.6357,61.6802,61.5912,61.6001,24882.0
2020-05-08 12:40:00,69.18,69.24,69.16,69.19,23308.0,61.609,61.6624,61.5912,61.6179,23308.0
2020-05-08 12:50:00,69.19,69.22,69.11,69.12,21593.0,61.6179,61.6446,61.5467,61.5556,21593.0
2020-05-08 13:00:00,69.12,69.14,68.92,68.98,34655.0,61.5556,61.5734,61.3774,61.4309,34655.0
2020-05-08 13:10:00,68.99,69.04,68.93,68.98,22691.0,61.4398,61.4843,61.3864,61.4309,22691.0
2020-05-08 13:20:00,68.98,68.98,68.85,68.95,19347.0,61.4309,61.4309,61.3151,61.4042,19347.0
2020-05-08 13:30:00,68.95,68.98,68.91,68.95,27045.0,61.4042,61.4309,61.3685,61.4042,27045.0
2020-05-08 13:40:00,68.95,68.98,68.89,68.89,28526.0,61.4042,61.4309,61.3507,61.3507,28526.0
2020-05-08 13:50:00,68.89,68.9,68.8,68.8,23498.0,61.3507,61.3596,61.2706,61.2706,23498.0
2020-05-08 14:00:00,68.8,68.85,68.78,68.8,28469.0,61.2706,61.3151,61.2528,61.2706,28469.0
2020-05-08 14:10:00,68.8,68.95,68.78,68.92,26839.0,61.2706,61.4042,61.2528,61.3774,26839.0
2020-05-08 14:20:00,68.91,68.98,68.89,68.91,39819.0,61.3685,61.4309,61.3507,61.3685,39819.0
2020-05-08 14:30:00,68.9,68.97,68.88,68.88,42755.0,61.3596,61.422,61.3418,61.3418,42755.0
2020-05-08 14:40:00,68.88,69.04,68.87,68.98,25668.0,61.3418,61.4843,61.3329,61.4309,25668.0
2020-05-08 14:50:00,68.99,69.08,68.95,69.05,31377.0,61.4398,61.5199,61.4042,61.4932,31377.0
2020-05-08 15:00:00,69.05,69.13,69.01,69.06,32642.0,61.4932,61.5645,61.4576,61.5021,32642.0
2020-05-08 15:10:00,69.06,69.13,69.02,69.06,37222.0,61.5021,61.5645,61.4665,61.5021,37222.0
2020-05-08 15:20:00,69.05,69.11,69.01,69.08,36053.0,61.4932,61.5467,61.4576,61.5199,36053.0
2020-05-08 15:30:00,69.07,69.28,69.06,69.24,64462.0,61.511,61.6981,61.5021,61.6624,64462.0
2020-05-08 15:40:00,69.24,69.32,69.13,69.28,77504.0,61.6624,61.7337,61.5645,61.6981,77504.0
2020-05-08 15:50:00,69.28,69.4,69.21,69.36,264784.0,61.6981,61.8049,61.6357,61.7693,264784.0
2020-05-11 09:30:00,69.53,69.6,69.05,69.48,94043.0,61.9207,61.983,61.4932,61.8762,94043.0
2020-05-11 09:40:00,69.49,69.59,69.34,69.4,35732.0,61.8851,61.9741,61.7515,61.8049,35732.0
2020-05-11 09:50:00,69.41,69.43,69.18,69.23,31226.0,61.8138,61.8316,61.609,61.6535,31226.0
2020-05-11 10:00:00,69.21,69.34,69.04,69.28,31163.0,61.6357,61.7515,61.4843,61.6981,31163.0
2020-05-11 10:10:00,69.27,69.32,69.1,69.17,28005.0,61.6891,61.7337,61.5377,61.6001,28005.0
2020-05-11 10:20:00,69.18,69.27,69.04,69.05,21493.0,61.609,61.6891,61.4843,61.4932,21493.0
2020-05-11 10:30:00,69.05,69.18,69.02,69.05,21319.0,61.4932,61.609,61.4665,61.4932,21319.0
2020-05-11 10:40:00,69.04,69.13,68.93,69.12,26119.0,61.4843,61.5645,61.3864,61.5556,26119.0
2020-05-11 10:50:00,69.1,69.11,68.94,68.94,30489.0,61.5377,61.5467,61.3953,61.3953,30489.0
2020-05-11 11:00:00,68.95,69.05,68.94,69.02,32503.0,61.4042,61.4932,61.3953,61.4665,32503.0
2020-05-11 11:10:00,69.03,69.15,68.92,69.15,20856.0,61.4754,61.5823,61.3774,61.5823,20856.0
2020-05-11 11:20:00,69.16,69.3,69.15,69.3,20053.0,61.5912,61.7159,61.5823,61.7159,20053.0
2020-05-11 11:30:00,69.3,69.37,69.27,69.32,15856.0,61.7159,61.7782,61.6891,61.7337,15856.0
2020-05-11 11:40:00,69.32,69.34,69.25,69.27,23639.0,61.7337,61.7515,61.6713,61.6891,23639.0
2020-05-11 11:50:00,69.28,69.33,69.23,69.31,22384.0,61.6981,61.7426,61.6535,61.7248,22384.0
2020-05-11 12:00:00,69.32,69.42,69.27,69.39,25441.0,61.7337,61.8227,61.6891,61.796,25441.0
2020-05-11 12:10:00,69.41,69.45,69.35,69.42,25831.0,61.8138,61.8494,61.7604,61.8227,25831.0
2020-05-11 12:20:00,69.42,69.6,69.42,69.56,33293.0,61.8227,61.983,61.8227,61.9474,33293.0
2020-05-11 12:30:00,69.56,69.61,69.52,69.52,24993.0,61.9474,61.9919,61.9118,61.9118,24993.0
2020-05-11 12:40:00,69.51,69.52,69.43,69.45,20459.0,61.9029,61.9118,61.8316,61.8494,20459.0
2020-05-11 12:50:00,69.46,69.48,69.41,69.47,21864.0,61.8584,61.8762,61.8138,61.8673,21864.0
2020-05-11 13:00:00,69.47,69.63,69.43,69.63,18649.0,61.8673,62.0097,61.8316,62.0097,18649.0
2020-05-11 13:10:00,69.62,69.74,69.58,69.74,34332.0,62.0008,62.1077,61.9652,62.1077,34332.0
2020-05-11 13:20:00,69.74,69.87,69.71,69.86,46516.0,62.1077,62.2235,62.081,62.2146,46516.0
2020-05-11 13:30:00,69.87,69.9,69.79,69.8,29900.0,62.2235,62.2502,62.1522,62.1611,29900.0
2020-05-11 13:40:00,69.77,69.78,69.65,69.67,27491.0,62.1344,62.1433,62.0276,62.0454,27491.0
2020-05-11 13:50:00,69.67,69.76,69.61,69.71,43021.0,62.0454,62.1255,61.9919,62.081,43021.0
2020-05-11 14:00:00,69.72,69.76,69.55,69.64,47349.0,62.0899,62.1255,61.9385,62.0187,47349.0
2020-05-11 14:10:00,69.64,69.69,69.6,69.68,39015.0,62.0187,62.0632,61.983,62.0543,39015.0
2020-05-11 14:20:00,69.7,69.8,69.63,69.68,54767.0,62.0721,62.1611,62.0097,62.0543,54767.0
2020-05-11 14:30:00,69.68,69.86,69.67,69.86,39882.0,62.0543,62.2146,62.0454,62.2146,39882.0
2020-05-11 14:40:00,69.86,69.86,69.75,69.78,41437.0,62.2146,62.2146,62.1166,62.1433,41437.0
2020-05-11 14:50:00,69.78,69.92,69.78,69.89,45215.0,62.1433,62.268,62.1433,62.2413,45215.0
2020-05-11 15:00:00,69.89,69.99,69.89,69.99,46823.0,62.2413,62.3303,62.2413,62.3303,46823.0
2020-05-11 15:10:00,69.99,70.0,69.73,69.79,44159.0,62.3303,62.3393,62.0988,62.1522,44159.0
2020-05-11 15:20:00,69.78,69.8,69.64,69.71,40577.0,62.1433,62.1611,62.0187,62.081,40577.0
2020-05-11 15:30:00,69.71,69.74,69.58,69.68,66336.0,62.081,62.1077,61.9652,62.0543,66336.0
2020-05-11 15:40:00,69.69,69.71,69.54,69.56,73786.0,62.0632,62.081,61.9296,61.9474,73786.0
2020-05-11 15:50:00,69.56,69.62,69.36,69.36,231983.0,61.9474,62.0008,61.7693,61.7693,231983.0
2020-05-12 09:30:00,69.74,69.88,69.52,69.54,82558.0,62.1077,62.2324,61.9118,61.9296,82558.0
2020-05-12 09:40:00,69.55,69.66,69.28,69.5,36965.0,61.9385,62.0365,61.6981,61.894,36965.0
2020-05-12 09:50:00,69.51,69.87,69.49,69.78,38132.0,61.9029,62.2235,61.8851,62.1433,38132.0
2020-05-12 10:00:00,69.81,69.98,69.72,69.89,73030.0,62.17,62.3214,62.0899,62.2413,73030.0
2020-05-12 10:10:00,69.91,69.98,69.79,69.81,67708.0,62.2591,62.3214,62.1522,62.17,67708.0
2020-05-12 10:20:00,69.81,69.86,69.73,69.73,76300.0,62.17,62.2146,62.0988,62.0988,76300.0
2020-05-12 10:30:00,69.72,69.77,69.54,69.54,42812.0,62.0899,62.1344,61.9296,61.9296,42812.0
2020-05-12 10:40:00,69.53,69.55,69.32,69.37,36326.0,61.9207,61.9385,61.7337,61.7782,36326.0
2020-05-12 10:50:00,69.37,69.59,69.36,69.53,40123.0,61.7782,61.9741,61.7693,61.9207,40123.0
2020-05-12 11:00:00,69.53,69.59,69.46,69.59,48505.0,61.9207,61.9741,61.8584,61.9741,48505.0
2020-05-12 11:10:00,69.57,69.61,69.48,69.5,39668.0,61.9563,61.9919,61.8762,61.894,39668.0
2020-05-12 11:20:00,69.48,69.55,69.33,69.34,36106.0,61.8762,61.9385,61.7426,61.7515,36106.0
2020-05-12 11:30:00,69.34,69.43,69.18,69.26,43262.0,61.7515,61.8316,61.609,61.6802,43262.0
2020-05-12 11:40:00,69.26,69.27,69.14,69.2,28139.0,61.6802,61.6891,61.5734,61.6268,28139.0
2020-05-12 11:50:00,69.2,69.29,69.16,69.17,29884.0,61.6268,61.707,61.5912,61.6001,29884.0
2020-05-12 12:00:00,69.16,69.16,68.91,68.96,38715.0,61.5912,61.5912,61.3685,61.4131,38715.0
2020-05-12 12:10:00,68.95,68.96,68.85,68.92,32305.0,61.4042,61.4131,61.3151,61.3774,32305.0
2020-05-12 12:20:00,68.92,68.93,68.73,68.75,66881.0,61.3774,61.3864,61.2082,61.2261,66881.0
2020-05-12 12:30:00,68.75,68.94,68.69,68.78,50693.0,61.2261,61.3953,61.1726,61.2528,50693.0
2020-05-12 12:40:00,68.76,68.76,68.55,68.56,32008.0,61.235,61.235,61.0479,61.0568,32008.0
2020-05-12 12:50:00,68.55,68.86,68.5,68.86,40517.0,61.0479,61.324,61.0034,61.324,40517.0
2020-05-12 13:00:00,68.88,69.07,68.76,69.03,59655.0,61.3418,61.511,61.235,61.4754,59655.0
2020-05-12 13:10:00,69.02,69.04,68.81,68.86,33010.0,61.4665,61.4843,61.2795,61.324,33010.0
2020-05-12 13:20:00,68.85,68.89,68.77,68.86,39426.0,61.3151,61.3507,61.2439,61.324,39426.0
2020-05-12 13:30:00,68.85,69.04,68.85,69.03,29185.0,61.3151,61.4843,61.3151,61.4754,29185.0
2020-05-12 13:40:00,69.02,69.15,68.98,69.06,30380.0,61.4665,61.5823,61.4309,61.5021,30380.0
2020-05-12 13:50:00,69.06,69.13,69.04,69.12,18783.0,61.5021,61.5645,61.4843,61.5556,18783.0
2020-05-12 14:00:00,69.1,69.18,69.08,69.16,34954.0,61.5377,61.609,61.5199,61.5912,34954.0
2020-05-12 14:10:00,69.16,69.2,69.02,69.06,63047.0,61.5912,61.6268,61.4665,61.5021,63047.0
2020-05-12 14:20:00,69.06,69.24,69.05,69.21,65108.0,61.5021,61.6624,61.4932,61.6357,65108.0
2020-05-12 14:30:00,69.21,69.35,69.14,69.31,74282.0,61.6357,61.7604,61.5734,61.7248,74282.0
2020-05-12 14:40:00,69.31,69.37,69.13,69.28,113564.0,61.7248,61.7782,61.5645,61.6981,113564.0
2020-05-12 14:50:00,69.29,69.46,69.26,69.39,79174.0,61.707,61.8584,61.6802,61.796,79174.0
2020-05-12 15:00:00,69.39,69.39,69.24,69.35,82627.0,61.796,61.796,61.6624,61.7604,82627.0
2020-05-12 15:10:00,69.35,69.36,69.18,69.22,111981.0,61.7604,61.7693,61.609,61.6446,111981.0
2020-05-12 15:20:00,69.22,69.36,69.2,69.23,93211.0,61.6446,61.7693,61.6268,61.6535,93211.0
2020-05-12 15:30:00,69.24,69.29,69.12,69.2,147593.0,61.6624,61.707,61.5556,61.6268,147593.0
2020-05-12 15:40:00,69.19,69.2,69.04,69.09,184284.0,61.6179,61.6268,61.4843,61.5288,184284.0
2020-05-12 15:50:00,69.05,69.05,68.72,68.72,315548.0,61.4932,61.4932,61.1993,61.1993,315548.0
2020-05-13 09:30:00,69.01,69.55,68.64,68.79,134140.0,61.4576,61.9385,61.1281,61.2617,134140.0
2020-05-13 09:40:00,68.76,68.76,68.37,68.52,72829.0,61.235,61.235,60.8876,61.0212,72829.0
2020-05-13 09:50:00,68.51,68.58,68.36,68.55,178028.0,61.0123,61.0747,60.8787,61.0479,178028.0
2020-05-13 10:00:00,68.54,68.86,68.47,68.84,92634.0,61.039,61.324,60.9767,61.3062,92634.0
2020-05-13 10:10:00,68.83,68.93,68.78,68.85,102855.0,61.2973,61.3864,61.2528,61.3151,102855.0
2020-05-13 10:20:00,68.84,69.0,68.65,68.96,78086.0,61.3062,61.4487,61.137,61.4131,78086.0
2020-05-13 10:30:00,68.96,69.19,68.91,68.96,77047.0,61.4131,61.6179,61.3685,61.4131,77047.0
2020-05-13 10:40:00,68.97,69.08,68.92,68.92,93453.0,61.422,61.5199,61.3774,61.3774,93453.0
2020-05-13 10:50:00,68.93,69.08,68.87,69.06,96778.0,61.3864,61.5199,61.3329,61.5021,96778.0
2020-05-13 11:00:00,69.06,69.2,69.04,69.07,109644.0,61.5021,61.6268,61.4843,61.511,109644.0
2020-05-13 11:10:00,69.08,69.3,69.01,69.04,70512.0,61.5199,61.7159,61.4576,61.4843,70512.0
2020-05-13 11:20:00,69.05,69.21,68.97,69.21,46196.0,61.4932,61.6357,61.422,61.6357,46196.0
2020-05-13 11:30:00,69.2,69.3,69.04,69.05,55940.0,61.6268,61.7159,61.4843,61.4932,55940.0
2020-05-13 11:40:00,69.06,69.06,68.79,68.83,67593.0,61.5021,61.5021,61.2617,61.2973,67593.0
2020-05-13 11:50:00,68.83,68.86,68.69,68.84,83835.0,61.2973,61.324,61.1726,61.3062,83835.0
2020-05-13 12:00:00,68.84,68.91,68.71,68.82,44018.0,61.3062,61.3685,61.1904,61.2884,44018.0
2020-05-13 12:10:00,68.81,68.93,68.79,68.87,51517.0,61.2795,61.3864,61.2617,61.3329,51517.0
2020-05-13 12:20:00,68.87,68.94,68.76,68.79,60286.0,61.3329,61.3953,61.235,61.2617,60286.0
2020-05-13 12:30:00,68.81,68.88,68.75,68.84,28761.0,61.2795,61.3418,61.2261,61.3062,28761.0
2020-05-13 12:40:00,68.83,68.99,68.75,68.98,42031.0,61.2973,61.4398,61.2261,61.4309,42031.0
2020-05-13 12:50:00,68.98,69.04,68.8,68.87,37511.0,61.4309,61.4843,61.2706,61.3329,37511.0
2020-05-13 13:00:00,68.87,68.9,68.73,68.73,26019.0,61.3329,61.3596,61.2082,61.2082,26019.0
2020-05-13 13:10:00,68.74,68.88,68.74,68.84,23201.0,61.2171,61.3418,61.2171,61.3062,23201.0
2020-05-13 13:20:00,68.83,68.83,68.64,68.68,32330.0,61.2973,61.2973,61.1281,61.1637,32330.0
2020-05-13 13:30:00,68.67,68.7,68.59,68.67,35056.0,61.1548,61.1815,61.0836,61.1548,35056.0
2020-05-13 13:40:00,68.69,68.74,68.59,68.64,22924.0,61.1726,61.2171,61.0836,61.1281,22924.0
2020-05-13 13:50:00,68.64,68.73,68.59,68.69,28759.0,61.1281,61.2082,61.0836,61.1726,28759.0
2020-05-13 14:00:00,68.68,68.74,68.6,68.62,30712.0,61.1637,61.2171,61.0925,61.1103,30712.0
2020-05-13 14:10:00,68.6,68.72,68.59,68.61,37575.0,61.0925,61.1993,61.0836,61.1014,37575.0
2020-05-13 14:20:00,68.6,68.65,68.33,68.33,32788.0,61.0925,61.137,60.852,60.852,32788.0
2020-05-13 14:30:00,68.32,68.35,68.22,68.23,23092.0,60.8431,60.8698,60.7541,60.763,23092.0
2020-05-13 14:40:00,68.22,68.26,68.08,68.18,47910.0,60.7541,60.7897,60.6294,60.7184,47910.0
2020-05-13 14:50:00,68.17,68.18,67.91,67.94,68592.0,60.7095,60.7184,60.478,60.5047,68592.0
2020-05-13 15:00:00,67.94,68.29,67.93,68.08,43724.0,60.5047,60.8164,60.4958,60.6294,43724.0
2020-05-13 15:10:00,68.08,68.16,68.03,68.16,42374.0,60.6294,60.7006,60.5848,60.7006,42374.0
2020-05-13 15:20:00,68.17,68.18,67.84,67.92,76654.0,60.7095,60.7184,60.4156,60.4869,76654.0
2020-05-13 15:30:00,67.91,68.14,67.85,68.08,105907.0,60.478,60.6828,60.4245,60.6294,105907.0
2020-05-13 15:40:00,68.09,68.26,68.01,68.25,79114.0,60.6383,60.7897,60.567,60.7808,79114.0
2020-05-13 15:50:00,68.24,68.38,68.16,68.29,191042.0,60.7719,60.8965,60.7006,60.8164,191042.0
2020-05-14 09:30:00,68.11,68.29,67.61,67.63,141620.0,60.6561,60.8164,60.2108,60.2286,141620.0
2020-05-14 09:40:00,67.65,67.82,67.57,67.77,64388.0,60.2464,60.3978,60.1752,60.3533,64388.0
2020-05-14 09:50:00,67.77,67.84,67.35,67.38,78941.0,60.3533,60.4156,59.9793,60.006,78941.0
2020-05-14 10:00:00,67.37,67.37,66.96,66.99,67818.0,59.9971,59.9971,59.6319,59.6587,67818.0
2020-05-14 10:10:00,66.97,67.04,66.62,66.69,61864.0,59.6409,59.7032,59.3292,59.3915,61864.0
2020-05-14 10:20:00,66.68,66.76,66.41,66.48,142199.0,59.3826,59.4538,59.1421,59.2045,142199.0
2020-05-14 10:30:00,66.49,66.54,66.28,66.37,248263.0,59.2134,59.2579,59.0264,59.1065,248263.0
2020-05-14 10:40:00,66.37,66.46,66.09,66.16,101713.0,59.1065,59.1867,58.8572,58.9195,101713.0
2020-05-14 10:50:00,66.15,66.19,65.85,65.89,65386.0,58.9106,58.9462,58.6434,58.679,65386.0
2020-05-14 11:00:00,65.9,66.04,65.61,65.67,221212.0,58.688,58.8126,58.4297,58.4831,221212.0
2020-05-14 11:10:00,65.67,65.89,65.54,65.88,218238.0,58.4831,58.679,58.3674,58.6701,218238.0
2020-05-14 11:20:00,65.88,66.07,65.79,66.05,90175.0,58.6701,58.8394,58.59,58.8215,90175.0
2020-05-14 11:30:00,66.06,66.55,66.04,66.52,87215.0,58.8304,59.2668,58.8126,59.2401,87215.0
2020-05-14 11:40:00,66.52,66.79,66.46,66.75,101483.0,59.2401,59.4806,59.1867,59.4449,101483.0
2020-05-14 11:50:00,66.74,66.95,66.68,66.81,144400.0,59.436,59.623,59.3826,59.4984,144400.0
2020-05-14 12:00:00,66.76,66.88,66.66,66.74,43940.0,59.4538,59.5607,59.3648,59.436,43940.0
2020-05-14 12:10:00,66.74,67.0,66.72,66.96,28815.0,59.436,59.6676,59.4182,59.6319,28815.0
2020-05-14 12:20:00,66.96,67.35,66.96,67.19,62930.0,59.6319,59.9793,59.6319,59.8368,62930.0
2020-05-14 12:30:00,67.2,67.34,67.17,67.21,45404.0,59.8457,59.9704,59.819,59.8546,45404.0
2020-05-14 12:40:00,67.2,67.33,67.18,67.33,27940.0,59.8457,59.9615,59.8279,59.9615,27940.0
2020-05-14 12:50:00,67.34,67.63,67.32,67.55,29035.0,59.9704,60.2286,59.9526,60.1574,29035.0
2020-05-14 13:00:00,67.56,67.71,67.51,67.68,22672.0,60.1663,60.2999,60.1218,60.2732,22672.0
2020-05-14 13:10:00,67.7,67.81,67.69,67.76,53862.0,60.291,60.3889,60.2821,60.3444,53862.0
2020-05-14 13:20:00,67.76,67.86,67.69,67.86,30147.0,60.3444,60.4335,60.2821,60.4335,30147.0
2020-05-14 13:30:00,67.86,67.93,67.8,67.86,48861.0,60.4335,60.4958,60.38,60.4335,48861.0
2020-05-14 13:40:00,67.87,67.88,67.73,67.84,30390.0,60.4424,60.4513,60.3177,60.4156,30390.0
2020-05-14 13:50:00,67.85,67.92,67.76,67.77,51101.0,60.4245,60.4869,60.3444,60.3533,51101.0
2020-05-14 14:00:00,67.76,67.77,67.62,67.74,33610.0,60.3444,60.3533,60.2197,60.3266,33610.0
2020-05-14 14:10:00,67.73,67.76,67.56,67.61,26888.0,60.3177,60.3444,60.1663,60.2108,26888.0
2020-05-14 14:20:00,67.61,67.76,67.61,67.65,30281.0,60.2108,60.3444,60.2108,60.2464,30281.0
2020-05-14 14:30:00,67.65,67.74,67.45,67.47,29020.0,60.2464,60.3266,60.0683,60.0861,29020.0
2020-05-14 14:40:00,67.45,67.49,67.25,67.27,34642.0,60.0683,60.1039,59.8902,59.908,34642.0
2020-05-14 14:50:00,67.27,67.4,67.2,67.35,39113.0,59.908,60.0238,59.8457,59.9793,39113.0
2020-05-14 15:00:00,67.34,67.44,67.31,67.38,112187.0,59.9704,60.0594,59.9436,60.006,112187.0
2020-05-14 15:10:00,67.36,67.42,67.25,67.39,82618.0,59.9882,60.0416,59.8902,60.0149,82618.0
2020-05-14 15:20:00,67.38,67.54,67.38,67.4,162243.0,60.006,60.1485,60.006,60.0238,162243.0
2020-05-14 15:30:00,67.39,67.41,67.15,67.16,108587.0,60.0149,60.0327,59.8012,59.8101,108587.0
2020-05-14 15:40:00,67.16,67.39,67.13,67.38,140094.0,59.8101,60.0149,59.7833,60.006,140094.0
2020-05-14 15:50:00,67.38,67.42,66.79,67.07,575553.0,60.006,60.0416,59.4806,59.7299,575553.0
2020-05-15 09:30:00,66.75,67.0,66.4,66.94,473033.0,59.4449,59.6676,59.1332,59.6141,473033.0
2020-05-15 09:40:00,66.94,67.42,66.9,67.37,150349.0,59.6141,60.0416,59.5785,59.9971,150349.0
2020-05-15 09:50:00,67.36,67.66,67.21,67.66,127968.0,59.9882,60.2553,59.8546,60.2553,127968.0
2020-05-15 10:00:00,67.72,67.89,67.62,67.68,131326.0,60.3088,60.4602,60.2197,60.2732,131326.0
2020-05-15 10:10:00,67.69,67.87,67.59,67.84,390807.0,60.2821,60.4424,60.193,60.4156,390807.0
2020-05-15 10:20:00,67.87,67.94,67.69,67.83,91433.0,60.4424,60.5047,60.2821,60.4067,91433.0
2020-05-15 10:30:00,67.82,67.89,67.69,67.78,106818.0,60.3978,60.4602,60.2821,60.3622,106818.0
2020-05-15 10:40:00,67.78,67.8,67.7,67.77,88292.0,60.3622,60.38,60.291,60.3533,88292.0
2020-05-15 10:50:00,67.79,67.79,67.66,67.72,105776.0,60.3711,60.3711,60.2553,60.3088,105776.0
2020-05-15 11:00:00,67.72,67.95,67.58,67.94,119695.0,60.3088,60.5136,60.1841,60.5047,119695.0
2020-05-15 11:10:00,67.94,68.14,67.89,67.96,64664.0,60.5047,60.6828,60.4602,60.5225,64664.0
2020-05-15 11:20:00,67.95,68.03,67.88,67.91,57536.0,60.5136,60.5848,60.4513,60.478,57536.0
2020-05-15 11:30:00,67.92,67.99,67.78,67.85,103074.0,60.4869,60.5492,60.3622,60.4245,103074.0
2020-05-15 11:40:00,67.85,67.87,67.75,67.83,122241.0,60.4245,60.4424,60.3355,60.4067,122241.0
2020-05-15 11:50:00,67.83,68.01,67.82,68.0,51574.0,60.4067,60.567,60.3978,60.5581,51574.0
2020-05-15 12:00:00,68.0,68.2,67.99,68.18,59253.0,60.5581,60.7362,60.5492,60.7184,59253.0
2020-05-15 12:10:00,68.17,68.18,67.97,68.04,41042.0,60.7095,60.7184,60.5314,60.5938,41042.0
2020-05-15 12:20:00,68.05,68.14,68.02,68.05,49122.0,60.6027,60.6828,60.5759,60.6027,49122.0
2020-05-15 12:30:00,68.06,68.11,68.0,68.06,82254.0,60.6116,60.6561,60.5581,60.6116,82254.0
2020-05-15 12:40:00,68.06,68.13,67.89,68.01,56072.0,60.6116,60.6739,60.4602,60.567,56072.0
2020-05-15 12:50:00,68.01,68.02,67.93,68.0,53656.0,60.567,60.5759,60.4958,60.5581,53656.0
2020-05-15 13:00:00,67.99,68.11,67.97,68.07,46730.0,60.5492,60.6561,60.5314,60.6205,46730.0
2020-05-15 13:10:00,68.07,68.24,68.03,68.22,50618.0,60.6205,60.7719,60.5848,60.7541,50618.0
2020-05-15 13:20:00,68.21,68.24,68.12,68.16,40380.0,60.7452,60.7719,60.665,60.7006,40380.0
2020-05-15 13:30:00,68.15,68.27,68.15,68.23,55710.0,60.6917,60.7986,60.6917,60.763,55710.0
2020-05-15 13:40:00,68.22,68.25,68.12,68.16,260049.0,60.7541,60.7808,60.665,60.7006,260049.0
2020-05-15 13:50:00,68.16,68.33,68.15,68.31,56149.0,60.7006,60.852,60.6917,60.8342,56149.0
2020-05-15 14:00:00,68.32,68.47,68.31,68.35,119131.0,60.8431,60.9767,60.8342,60.8698,119131.0
2020-05-15 14:10:00,68.35,68.51,68.33,68.48,72699.0,60.8698,61.0123,60.852,60.9856,72699.0
2020-05-15 14:20:00,68.48,68.61,68.44,68.51,149410.0,60.9856,61.1014,60.95,61.0123,149410.0
2020-05-15 14:30:00,68.51,68.56,68.36,68.4,73735.0,61.0123,61.0568,60.8787,60.9144,73735.0
2020-05-15 14:40:00,68.41,68.44,68.34,68.36,64191.0,60.9233,60.95,60.8609,60.8787,64191.0
2020-05-15 14:50:00,68.37,68.47,68.33,68.35,60815.0,60.8876,60.9767,60.852,60.8698,60815.0
2020-05-15 15:00:00,68.36,68.52,68.31,68.42,270895.0,60.8787,61.0212,60.8342,60.9322,270895.0
2020-05-15 15:10:00,68.4,68.43,68.23,68.31,71258.0,60.9144,60.9411,60.763,60.8342,71258.0
2020-05-15 15:20:00,68.31,68.45,68.0,68.39,176606.0,60.8342,60.9589,60.5581,60.9055,176606.0
2020-05-15 15:30:00,68.39,68.52,68.38,68.49,185986.0,60.9055,61.0212,60.8965,60.9945,185986.0
2020-05-15 15:40:00,68.48,68.78,68.47,68.76,204782.0,60.9856,61.2528,60.9767,61.235,204782.0
2020-05-15 15:50:00,68.74,68.97,68.7,68.95,456142.0,61.2171,61.422,61.1815,61.4042,456142.0
2020-05-18 09:30:00,69.92,70.07,69.18,69.24,238727.0,62.268,62.4016,61.609,61.6624,238727.0
2020-05-18 09:40:00,69.26,69.73,69.23,69.35,132953.0,61.6802,62.0988,61.6535,61.7604,132953.0
2020-05-18 09:50:00,69.36,69.43,69.21,69.37,114267.0,61.7693,61.8316,61.6357,61.7782,114267.0
2020-05-18 10:00:00,69.38,70.04,69.35,70.01,256307.0,61.7871,62.3749,61.7604,62.3482,256307.0
2020-05-18 10:10:00,70.0,70.75,69.91,70.29,635080.0,62.3393,63.0072,62.2591,62.5975,635080.0
2020-05-18 10:20:00,70.28,70.46,69.65,69.7,212379.0,62.5886,62.7489,62.0276,62.0721,212379.0
2020-05-18 10:30:00,69.69,69.95,69.65,69.85,81098.0,62.0632,62.2947,62.0276,62.2057,81098.0
2020-05-18 10:40:00,69.85,70.05,69.83,69.93,61766.0,62.2057,62.3838,62.1879,62.2769,61766.0
2020-05-18 10:50:00,69.94,70.1,69.81,70.04,105256.0,62.2858,62.4283,62.17,62.3749,105256.0
2020-05-18 11:00:00,70.05,70.12,69.85,69.87,42134.0,62.3838,62.4461,62.2057,62.2235,42134.0
2020-05-18 11:10:00,69.85,70.03,69.71,69.91,113834.0,62.2057,62.366,62.081,62.2591,113834.0
2020-05-18 11:20:00,69.93,70.1,69.86,69.9,98690.0,62.2769,62.4283,62.2146,62.2502,98690.0
2020-05-18 11:30:00,69.9,70.04,69.81,70.03,56130.0,62.2502,62.3749,62.17,62.366,56130.0
2020-05-18 11:40:00,70.04,70.11,69.85,69.89,57589.0,62.3749,62.4372,62.2057,62.2413,57589.0
2020-05-18 11:50:00,69.9,70.03,69.84,69.9,39702.0,62.2502,62.366,62.1968,62.2502,39702.0
2020-05-18 12:00:00,69.9,69.94,69.83,69.87,48594.0,62.2502,62.2858,62.1879,62.2235,48594.0
2020-05-18 12:10:00,69.87,70.15,69.85,70.15,53225.0,62.2235,62.4728,62.2057,62.4728,53225.0
2020-05-18 12:20:00,70.17,70.19,70.04,70.12,34935.0,62.4906,62.5085,62.3749,62.4461,34935.0
2020-05-18 12:30:00,70.11,70.11,69.86,69.94,53022.0,62.4372,62.4372,62.2146,62.2858,53022.0
2020-05-18 12:40:00,69.95,69.96,69.84,69.89,28842.0,62.2947,62.3036,62.1968,62.2413,28842.0
2020-05-18 12:50:00,69.9,69.93,69.84,69.87,41033.0,62.2502,62.2769,62.1968,62.2235,41033.0
2020-05-18 13:00:00,69.88,70.0,69.88,69.95,41679.0,62.2324,62.3393,62.2324,62.2947,41679.0
2020-05-18 13:10:00,69.94,70.04,69.93,69.99,25090.0,62.2858,62.3749,62.2769,62.3303,25090.0
2020-05-18 13:20:00,69.99,70.07,69.97,70.02,45340.0,62.3303,62.4016,62.3125,62.3571,45340.0
2020-05-18 13:30:00,70.02,70.12,70.0,70.04,27851.0,62.3571,62.4461,62.3393,62.3749,27851.0
2020-05-18 13:40:00,70.03,70.04,69.86,70.0,28368.0,62.366,62.3749,62.2146,62.3393,28368.0
2020-05-18 13:50:00,70.0,70.18,69.99,70.17,26207.0,62.3393,62.4996,62.3303,62.4906,26207.0
2020-05-18 14:00:00,70.19,70.29,70.13,70.17,71847.0,62.5085,62.5975,62.455,62.4906,71847.0
2020-05-18 14:10:00,70.17,70.27,70.12,70.26,56800.0,62.4906,62.5797,62.4461,62.5708,56800.0
2020-05-18 14:20:00,70.26,70.37,70.26,70.28,41898.0,62.5708,62.6688,62.5708,62.5886,41898.0
2020-05-18 14:30:00,70.28,70.39,70.24,70.33,73468.0,62.5886,62.6866,62.553,62.6331,73468.0
2020-05-18 14:40:00,70.34,70.5,70.31,70.5,31031.0,62.642,62.7845,62.6153,62.7845,31031.0
2020-05-18 14:50:00,70.48,70.5,70.37,70.39,55499.0,62.7667,62.7845,62.6688,62.6866,55499.0
2020-05-18 15:00:00,70.4,70.48,70.34,70.38,68025.0,62.6955,62.7667,62.642,62.6777,68025.0
2020-05-18 15:10:00,70.37,70.45,70.31,70.45,70689.0,62.6688,62.74,62.6153,62.74,70689.0
2020-05-18 15:20:00,70.44,70.44,70.29,70.38,67119.0,62.7311,62.7311,62.5975,62.6777,67119.0
2020-05-18 15:30:00,70.38,70.51,70.37,70.48,96178.0,62.6777,62.7934,62.6688,62.7667,96178.0
2020-05-18 15:40:00,70.49,70.54,70.45,70.49,97944.0,62.7756,62.8202,62.74,62.7756,97944.0
2020-05-18 15:50:00,70.46,70.49,70.1,70.21,389109.0,62.7489,62.7756,62.4283,62.5263,389109.0
2020-05-19 09:30:00,69.82,69.87,69.14,69.35,104755.0,62.179,62.2235,61.5734,61.7604,104755.0
2020-05-19 09:40:00,69.38,69.64,69.26,69.63,150395.0,61.7871,62.0187,61.6802,62.0097,150395.0
2020-05-19 09:50:00,69.62,69.71,69.39,69.47,60165.0,62.0008,62.081,61.796,61.8673,60165.0
2020-05-19 10:00:00,69.45,69.75,69.45,69.69,118308.0,61.8494,62.1166,61.8494,62.0632,118308.0
2020-05-19 10:10:00,69.69,69.73,69.59,69.67,87723.0,62.0632,62.0988,61.9741,62.0454,87723.0
2020-05-19 10:20:00,69.67,69.68,69.52,69.66,41718.0,62.0454,62.0543,61.9118,62.0365,41718.0
2020-05-19 10:30:00,69.67,69.87,69.65,69.81,42881.0,62.0454,62.2235,62.0276,62.17,42881.0
2020-05-19 10:40:00,69.8,70.07,69.65,70.05,162034.0,62.1611,62.4016,62.0276,62.3838,162034.0
2020-05-19 10:50:00,70.08,70.38,70.06,70.32,130139.0,62.4105,62.6777,62.3927,62.6242,130139.0
2020-05-19 11:00:00,70.32,70.38,70.13,70.25,101100.0,62.6242,62.6777,62.455,62.5619,101100.0
2020-05-19 11:10:00,70.26,70.26,69.95,70.0,100171.0,62.5708,62.5708,62.2947,62.3393,100171.0
2020-05-19 11:20:00,70.0,70.11,69.91,70.11,76373.0,62.3393,62.4372,62.2591,62.4372,76373.0
2020-05-19 11:30:00,70.12,70.13,69.85,69.91,77651.0,62.4461,62.455,62.2057,62.2591,77651.0
2020-05-19 11:40:00,69.9,70.06,69.89,69.97,58100.0,62.2502,62.3927,62.2413,62.3125,58100.0
2020-05-19 11:50:00,69.97,70.06,69.86,69.9,57833.0,62.3125,62.3927,62.2146,62.2502,57833.0
2020-05-19 12:00:00,69.9,69.91,69.77,69.79,93906.0,62.2502,62.2591,62.1344,62.1522,93906.0
2020-05-19 12:10:00,69.8,69.9,69.75,69.82,154215.0,62.1611,62.2502,62.1166,62.179,154215.0
2020-05-19 12:20:00,69.82,69.84,69.63,69.75,126170.0,62.179,62.1968,62.0097,62.1166,126170.0
2020-05-19 12:30:00,69.75,69.75,69.51,69.56,53978.0,62.1166,62.1166,61.9029,61.9474,53978.0
2020-05-19 12:40:00,69.55,69.65,69.54,69.62,45266.0,61.9385,62.0276,61.9296,62.0008,45266.0
2020-05-19 12:50:00,69.61,69.68,69.51,69.65,98241.0,61.9919,62.0543,61.9029,62.0276,98241.0
2020-05-19 13:00:00,69.64,69.68,69.55,69.63,39238.0,62.0187,62.0543,61.9385,62.0097,39238.0
2020-05-19 13:10:00,69.63,69.66,69.57,69.66,46488.0,62.0097,62.0365,61.9563,62.0365,46488.0
2020-05-19 13:20:00,69.66,69.68,69.57,69.67,56991.0,62.0365,62.0543,61.9563,62.0454,56991.0
2020-05-19 13:30:00,69.66,69.82,69.6,69.77,99567.0,62.0365,62.179,61.983,62.1344,99567.0
2020-05-19 13:40:00,69.78,69.81,69.63,69.68,74439.0,62.1433,62.17,62.0097,62.0543,74439.0
2020-05-19 13:50:00,69.68,69.77,69.66,69.75,84311.0,62.0543,62.1344,62.0365,62.1166,84311.0
2020-05-19 14:00:00,69.75,69.88,69.72,69.88,104107.0,62.1166,62.2324,62.0899,62.2324,104107.0
2020-05-19 14:10:00,69.88,70.0,69.86,69.91,107506.0,62.2324,62.3393,62.2146,62.2591,107506.0
2020-05-19 14:20:00,69.91,69.93,69.69,69.73,53598.0,62.2591,62.2769,62.0632,62.0988,53598.0
2020-05-19 14:30:00,69.74,69.93,69.7,69.7,85694.0,62.1077,62.2769,62.0721,62.0721,85694.0
2020-05-19 14:40:00,69.7,69.78,69.62,69.77,57674.0,62.0721,62.1433,62.0008,62.1344,57674.0
2020-05-19 14:50:00,69.77,69.77,69.4,69.48,82504.0,62.1344,62.1344,61.8049,61.8762,82504.0
2020-05-19 15:00:00,69.45,69.69,69.41,69.66,136889.0,61.8494,62.0632,61.8138,62.0365,136889.0
2020-05-19 15:10:00,69.65,69.81,69.54,69.8,163331.0,62.0276,62.17,61.9296,62.1611,163331.0
2020-05-19 15:20:00,69.81,69.92,69.63,69.7,150555.0,62.17,62.268,62.0097,62.0721,150555.0
2020-05-19 15:30:00,69.7,69.74,69.29,69.33,102352.0,62.0721,62.1077,61.707,61.7426,102352.0
2020-05-19 15:40:00,69.33,69.52,69.25,69.49,179830.0,61.7426,61.9118,61.6713,61.8851,179830.0
2020-05-19 15:50:00,69.48,69.65,69.23,69.26,497218.0,61.8762,62.0276,61.6535,61.6802,497218.0
2020-05-20 09:30:00,69.67,69.9,69.46,69.65,100148.0,62.0454,62.2502,61.8584,62.0276,100148.0
2020-05-20 09:40:00,69.67,69.94,69.67,69.91,73587.0,62.0454,62.2858,62.0454,62.2591,73587.0
2020-05-20 09:50:00,69.9,69.92,69.64,69.68,69598.0,62.2502,62.268,62.0187,62.0543,69598.0
2020-05-20 10:00:00,69.7,69.96,69.69,69.84,54245.0,62.0721,62.3036,62.0632,62.1968,54245.0
2020-05-20 10:10:00,69.85,70.04,69.82,70.01,45100.0,62.2057,62.3749,62.179,62.3482,45100.0
2020-05-20 10:20:00,70.03,70.13,69.98,70.13,34546.0,62.366,62.455,62.3214,62.455,34546.0
2020-05-20 10:30:00,70.13,70.14,69.92,69.98,43423.0,62.455,62.4639,62.268,62.3214,43423.0
2020-05-20 10:40:00,70.0,70.01,69.87,69.97,49850.0,62.3393,62.3482,62.2235,62.3125,49850.0
2020-05-20 10:50:00,69.96,69.96,69.8,69.94,59401.0,62.3036,62.3036,62.1611,62.2858,59401.0
2020-05-20 11:00:00,69.96,70.13,69.95,70.05,49784.0,62.3036,62.455,62.2947,62.3838,49784.0
2020-05-20 11:10:00,70.03,70.06,69.82,69.87,42430.0,62.366,62.3927,62.179,62.2235,42430.0
2020-05-20 11:20:00,69.86,69.91,69.79,69.87,43022.0,62.2146,62.2591,62.1522,62.2235,43022.0
2020-05-20 11:30:00,69.89,70.0,69.89,69.94,22735.0,62.2413,62.3393,62.2413,62.2858,22735.0
2020-05-20 11:40:00,69.94,69.99,69.9,69.96,23294.0,62.2858,62.3303,62.2502,62.3036,23294.0
2020-05-20 11:50:00,69.95,70.07,69.87,70.07,34681.0,62.2947,62.4016,62.2235,62.4016,34681.0
2020-05-20 12:00:00,70.08,70.3,70.08,70.16,44567.0,62.4105,62.6064,62.4105,62.4817,44567.0
2020-05-20 12:10:00,70.15,70.27,70.08,70.22,48305.0,62.4728,62.5797,62.4105,62.5352,48305.0
2020-05-20 12:20:00,70.2,70.43,70.15,70.28,69160.0,62.5174,62.7222,62.4728,62.5886,69160.0
2020-05-20 12:30:00,70.29,70.48,70.29,70.43,62935.0,62.5975,62.7667,62.5975,62.7222,62935.0
2020-05-20 12:40:00,70.42,70.48,70.28,70.44,42753.0,62.7133,62.7667,62.5886,62.7311,42753.0
2020-05-20 12:50:00,70.44,70.48,70.34,70.41,51461.0,62.7311,62.7667,62.642,62.7044,51461.0
2020-05-20 13:00:00,70.41,70.44,70.17,70.17,27885.0,62.7044,62.7311,62.4906,62.4906,27885.0
2020-05-20 13:10:00,70.19,70.37,70.19,70.36,85347.0,62.5085,62.6688,62.5085,62.6599,85347.0
2020-05-20 13:20:00,70.36,70.36,70.1,70.21,51035.0,62.6599,62.6599,62.4283,62.5263,51035.0
2020-05-20 13:30:00,70.21,70.44,70.21,70.44,65958.0,62.5263,62.7311,62.5263,62.7311,65958.0
2020-05-20 13:40:00,70.44,70.46,70.37,70.41,66187.0,62.7311,62.7489,62.6688,62.7044,66187.0
2020-05-20 13:50:00,70.41,70.44,70.36,70.38,50623.0,62.7044,62.7311,62.6599,62.6777,50623.0
2020-05-20 14:00:00,70.37,70.5,70.3,70.41,74188.0,62.6688,62.7845,62.6064,62.7044,74188.0
2020-05-20 14:10:00,70.41,70.46,70.36,70.41,131814.0,62.7044,62.7489,62.6599,62.7044,131814.0
2020-05-20 14:20:00,70.4,70.52,70.39,70.43,39479.0,62.6955,62.8023,62.6866,62.7222,39479.0
2020-05-20 14:30:00,70.41,70.51,70.41,70.48,38032.0,62.7044,62.7934,62.7044,62.7667,38032.0
2020-05-20 14:40:00,70.49,70.59,70.39,70.51,58008.0,62.7756,62.8647,62.6866,62.7934,58008.0
2020-05-20 14:50:00,70.48,70.57,70.43,70.44,36754.0,62.7667,62.8469,62.7222,62.7311,36754.0
2020-05-20 15:00:00,70.45,70.49,70.24,70.27,68544.0,62.74,62.7756,62.553,62.5797,68544.0
2020-05-20 15:10:00,70.27,70.33,70.17,70.31,152788.0,62.5797,62.6331,62.4906,62.6153,152788.0
2020-05-20 15:20:00,70.31,70.39,70.29,70.35,39462.0,62.6153,62.6866,62.5975,62.651,39462.0
2020-05-20 15:30:00,70.34,70.45,70.32,70.38,104912.0,62.642,62.74,62.6242,62.6777,104912.0
2020-05-20 15:40:00,70.38,70.41,70.24,70.24,168713.0,62.6777,62.7044,62.553,62.553,168713.0
2020-05-20 15:50:00,70.24,70.51,70.18,70.49,239556.0,62.553,62.7934,62.4996,62.7756,239556.0
2020-05-21 09:30:00,71.01,71.01,70.43,70.44,124619.0,63.2387,63.2387,62.7222,62.7311,124619.0
2020-05-21 09:40:00,70.44,70.6,70.35,70.45,41626.0,62.7311,62.8736,62.651,62.74,41626.0
2020-05-21 09:50:00,70.45,70.53,70.24,70.45,40206.0,62.74,62.8113,62.553,62.74,40206.0
2020-05-21 10:00:00,70.43,70.46,70.26,70.36,51412.0,62.7222,62.7489,62.5708,62.6599,51412.0
2020-05-21 10:10:00,70.34,70.55,70.22,70.52,114321.0,62.642,62.8291,62.5352,62.8023,114321.0
2020-05-21 10:20:00,70.53,70.56,70.42,70.43,58352.0,62.8113,62.838,62.7133,62.7222,58352.0
2020-05-21 10:30:00,70.42,70.49,70.38,70.41,217492.0,62.7133,62.7756,62.6777,62.7044,217492.0
2020-05-21 10:40:00,70.41,70.49,70.22,70.26,245938.0,62.7044,62.7756,62.5352,62.5708,245938.0
2020-05-21 10:50:00,70.26,70.3,70.13,70.21,127509.0,62.5708,62.6064,62.455,62.5263,127509.0
2020-05-21 11:00:00,70.2,70.2,70.02,70.11,75157.0,62.5174,62.5174,62.3571,62.4372,75157.0
2020-05-21 11:10:00,70.09,70.16,69.96,70.02,117832.0,62.4194,62.4817,62.3036,62.3571,117832.0
2020-05-21 11:20:00,70.01,70.03,69.79,70.01,96914.0,62.3482,62.366,62.1522,62.3482,96914.0
2020-05-21 11:30:00,70.0,70.19,69.98,70.04,183209.0,62.3393,62.5085,62.3214,62.3749,183209.0
2020-05-21 11:40:00,70.03,70.08,69.99,70.02,167774.0,62.366,62.4105,62.3303,62.3571,167774.0
2020-05-21 11:50:00,70.02,70.05,69.79,69.84,164546.0,62.3571,62.3838,62.1522,62.1968,164546.0
2020-05-21 12:00:00,69.84,69.97,69.82,69.92,73682.0,62.1968,62.3125,62.179,62.268,73682.0
2020-05-21 12:10:00,69.92,69.96,69.76,69.94,59333.0,62.268,62.3036,62.1255,62.2858,59333.0
2020-05-21 12:20:00,69.91,69.97,69.84,69.94,72390.0,62.2591,62.3125,62.1968,62.2858,72390.0
2020-05-21 12:30:00,69.93,70.11,69.78,69.82,164562.0,62.2769,62.4372,62.1433,62.179,164562.0
2020-05-21 12:40:00,69.83,70.06,69.81,70.02,79703.0,62.1879,62.3927,62.17,62.3571,79703.0
2020-05-21 12:50:00,70.03,70.17,70.0,70.13,63554.0,62.366,62.4906,62.3393,62.455,63554.0
2020-05-21 13:00:00,70.13,70.27,70.07,70.18,164301.0,62.455,62.5797,62.4016,62.4996,164301.0
2020-05-21 13:10:00,70.19,70.35,70.19,70.22,31582.0,62.5085,62.651,62.5085,62.5352,31582.0
2020-05-21 13:20:00,70.22,70.29,70.19,70.23,66394.0,62.5352,62.5975,62.5085,62.5441,66394.0
2020-05-21 13:30:00,70.22,70.27,70.15,70.22,72477.0,62.5352,62.5797,62.4728,62.5352,72477.0
2020-05-21 13:40:00,70.21,70.33,70.15,70.28,49176.0,62.5263,62.6331,62.4728,62.5886,49176.0
2020-05-21 13:50:00,70.27,70.31,70.19,70.2,44072.0,62.5797,62.6153,62.5085,62.5174,44072.0
2020-05-21 14:00:00,70.2,70.29,70.19,70.27,43124.0,62.5174,62.5975,62.5085,62.5797,43124.0
2020-05-21 14:10:00,70.27,70.35,70.23,70.26,51751.0,62.5797,62.651,62.5441,62.5708,51751.0
2020-05-21 14:20:00,70.27,70.39,70.26,70.33,39557.0,62.5797,62.6866,62.5708,62.6331,39557.0
2020-05-21 14:30:00,70.33,70.36,70.14,70.19,67798.0,62.6331,62.6599,62.4639,62.5085,67798.0
2020-05-21 14:40:00,70.19,70.21,70.08,70.11,85214.0,62.5085,62.5263,62.4105,62.4372,85214.0
2020-05-21 14:50:00,70.11,70.27,70.06,70.21,84253.0,62.4372,62.5797,62.3927,62.5263,84253.0
2020-05-21 15:00:00,70.21,70.37,70.21,70.34,71958.0,62.5263,62.6688,62.5263,62.642,71958.0
2020-05-21 15:10:00,70.34,70.49,70.27,70.45,100540.0,62.642,62.7756,62.5797,62.74,100540.0
2020-05-21 15:20:00,70.45,70.5,70.33,70.36,78912.0,62.74,62.7845,62.6331,62.6599,78912.0
2020-05-21 15:30:00,70.36,70.39,70.17,70.28,97623.0,62.6599,62.6866,62.4906,62.5886,97623.0
2020-05-21 15:40:00,70.27,70.35,70.18,70.23,98449.0,62.5797,62.651,62.4996,62.5441,98449.0
2020-05-21 15:50:00,70.23,70.35,70.11,70.26,509071.0,62.5441,62.651,62.4372,62.5708,509071.0
2020-05-22 09:30:00,70.09,70.43,70.02,70.32,76334.0,62.4194,62.7222,62.3571,62.6242,76334.0
2020-05-22 09:40:00,70.33,70.56,70.31,70.48,70621.0,62.6331,62.838,62.6153,62.7667,70621.0
2020-05-22 09:50:00,70.48,70.59,70.35,70.35,46937.0,62.7667,62.8647,62.651,62.651,46937.0
2020-05-22 10:00:00,70.32,70.77,70.32,70.72,59532.0,62.6242,63.025,62.6242,62.9805,59532.0
2020-05-22 10:10:00,70.72,70.76,70.52,70.55,68345.0,62.9805,63.0161,62.8023,62.8291,68345.0
2020-05-22 10:20:00,70.54,70.69,70.46,70.68,65459.0,62.8202,62.9537,62.7489,62.9448,65459.0
2020-05-22 10:30:00,70.7,70.71,70.61,70.67,51263.0,62.9626,62.9716,62.8825,62.9359,51263.0
2020-05-22 10:40:00,70.68,70.81,70.67,70.71,80531.0,62.9448,63.0606,62.9359,62.9716,80531.0
2020-05-22 10:50:00,70.7,70.8,70.63,70.77,207933.0,62.9626,63.0517,62.9003,63.025,207933.0
2020-05-22 11:00:00,70.76,70.9,70.7,70.88,211783.0,63.0161,63.1408,62.9626,63.1229,211783.0
2020-05-22 11:10:00,70.88,70.93,70.75,70.78,90481.0,63.1229,63.1675,63.0072,63.0339,90481.0
2020-05-22 11:20:00,70.79,70.91,70.77,70.83,60655.0,63.0428,63.1497,63.025,63.0784,60655.0
2020-05-22 11:30:00,70.82,70.89,70.79,70.87,48854.0,63.0695,63.1319,63.0428,63.114,48854.0
2020-05-22 11:40:00,70.87,70.89,70.7,70.78,77138.0,63.114,63.1319,62.9626,63.0339,77138.0
2020-05-22 11:50:00,70.77,70.77,70.64,70.64,30611.0,63.025,63.025,62.9092,62.9092,30611.0
2020-05-22 12:00:00,70.66,70.8,70.66,70.74,30128.0,62.927,63.0517,62.927,62.9983,30128.0
2020-05-22 12:10:00,70.74,70.74,70.55,70.6,30933.0,62.9983,62.9983,62.8291,62.8736,30933.0
2020-05-22 12:20:00,70.61,70.69,70.53,70.53,31748.0,62.8825,62.9537,62.8113,62.8113,31748.0
2020-05-22 12:30:00,70.53,70.65,70.53,70.63,25623.0,62.8113,62.9181,62.8113,62.9003,25623.0
2020-05-22 12:40:00,70.64,70.68,70.61,70.67,28050.0,62.9092,62.9448,62.8825,62.9359,28050.0
2020-05-22 12:50:00,70.68,70.72,70.52,70.55,36955.0,62.9448,62.9805,62.8023,62.8291,36955.0
2020-05-22 13:00:00,70.55,70.6,70.49,70.57,66153.0,62.8291,62.8736,62.7756,62.8469,66153.0
2020-05-22 13:10:00,70.58,70.69,70.57,70.65,41383.0,62.8558,62.9537,62.8469,62.9181,41383.0
2020-05-22 13:20:00,70.65,70.68,70.61,70.63,43499.0,62.9181,62.9448,62.8825,62.9003,43499.0
2020-05-22 13:30:00,70.63,70.71,70.6,70.7,37836.0,62.9003,62.9716,62.8736,62.9626,37836.0
2020-05-22 13:40:00,70.69,70.74,70.65,70.7,27706.0,62.9537,62.9983,62.9181,62.9626,27706.0
2020-05-22 13:50:00,70.69,70.75,70.67,70.69,30976.0,62.9537,63.0072,62.9359,62.9537,30976.0
2020-05-22 14:00:00,70.69,70.73,70.65,70.72,41604.0,62.9537,62.9894,62.9181,62.9805,41604.0
2020-05-22 14:10:00,70.72,70.83,70.7,70.7,46491.0,62.9805,63.0784,62.9626,62.9626,46491.0
2020-05-22 14:20:00,70.7,70.74,70.68,70.72,24363.0,62.9626,62.9983,62.9448,62.9805,24363.0
2020-05-22 14:30:00,70.72,70.75,70.67,70.71,43265.0,62.9805,63.0072,62.9359,62.9716,43265.0
2020-05-22 14:40:00,70.7,70.72,70.61,70.65,57141.0,62.9626,62.9805,62.8825,62.9181,57141.0
2020-05-22 14:50:00,70.65,70.73,70.61,70.64,67641.0,62.9181,62.9894,62.8825,62.9092,67641.0
2020-05-22 15:00:00,70.64,70.74,70.6,70.68,56269.0,62.9092,62.9983,62.8736,62.9448,56269.0
2020-05-22 15:10:00,70.68,70.68,70.53,70.58,55893.0,62.9448,62.9448,62.8113,62.8558,55893.0
2020-05-22 15:20:00,70.59,70.68,70.5,70.63,87481.0,62.8647,62.9448,62.7845,62.9003,87481.0
2020-05-22 15:30:00,70.62,70.71,70.61,70.64,105839.0,62.8914,62.9716,62.8825,62.9092,105839.0
2020-05-22 15:40:00,70.63,70.85,70.6,70.84,104915.0,62.9003,63.0962,62.8736,63.0873,104915.0
2020-05-22 15:50:00,70.85,70.89,70.69,70.74,284299.0,63.0962,63.1319,62.9537,62.9983,284299.0
2020-05-26 09:30:00,71.34,71.48,70.72,70.75,230051.0,63.5326,63.6573,62.9805,63.0072,230051.0
2020-05-26 09:40:00,70.75,70.78,70.56,70.74,80904.0,63.0072,63.0339,62.838,62.9983,80904.0
2020-05-26 09:50:00,70.74,70.74,70.36,70.4,132902.0,62.9983,62.9983,62.6599,62.6955,132902.0
2020-05-26 10:00:00,70.41,70.47,70.11,70.12,112965.0,62.7044,62.7578,62.4372,62.4461,112965.0
2020-05-26 10:10:00,70.12,70.29,70.1,70.27,236985.0,62.4461,62.5975,62.4283,62.5797,236985.0
2020-05-26 10:20:00,70.27,70.29,69.99,70.15,151409.0,62.5797,62.5975,62.3303,62.4728,151409.0
2020-05-26 10:30:00,70.15,70.24,70.02,70.21,70059.0,62.4728,62.553,62.3571,62.5263,70059.0
2020-05-26 10:40:00,70.19,70.32,70.16,70.17,77230.0,62.5085,62.6242,62.4817,62.4906,77230.0
2020-05-26 10:50:00,70.17,70.61,70.16,70.48,308512.0,62.4906,62.8825,62.4817,62.7667,308512.0
2020-05-26 11:00:00,70.48,70.58,70.28,70.55,217767.0,62.7667,62.8558,62.5886,62.8291,217767.0
2020-05-26 11:10:00,70.56,70.57,70.22,70.23,140446.0,62.838,62.8469,62.5352,62.5441,140446.0
2020-05-26 11:20:00,70.21,70.33,70.19,70.22,153291.0,62.5263,62.6331,62.5085,62.5352,153291.0
2020-05-26 11:30:00,70.21,70.25,69.94,69.96,113626.0,62.5263,62.5619,62.2858,62.3036,113626.0
2020-05-26 11:40:00,69.95,70.06,69.79,69.79,230372.0,62.2947,62.3927,62.1522,62.1522,230372.0
2020-05-26 11:50:00,69.78,69.81,69.69,69.77,75270.0,62.1433,62.17,62.0632,62.1344,75270.0
2020-05-26 12:00:00,69.77,69.97,69.73,69.86,150682.0,62.1344,62.3125,62.0988,62.2146,150682.0
2020-05-26 12:10:00,69.86,70.04,69.75,69.83,214676.0,62.2146,62.3749,62.1166,62.1879,214676.0
2020-05-26 12:20:00,69.83,69.87,69.67,69.67,237601.0,62.1879,62.2235,62.0454,62.0454,237601.0
2020-05-26 12:30:00,69.66,69.72,69.57,69.69,43416.0,62.0365,62.0899,61.9563,62.0632,43416.0
2020-05-26 12:40:00,69.69,69.75,69.64,69.67,33843.0,62.0632,62.1166,62.0187,62.0454,33843.0
2020-05-26 12:50:00,69.67,69.81,69.63,69.74,43257.0,62.0454,62.17,62.0097,62.1077,43257.0
2020-05-26 13:00:00,69.74,69.76,69.6,69.6,39005.0,62.1077,62.1255,61.983,61.983,39005.0
2020-05-26 13:10:00,69.61,69.61,69.42,69.45,60396.0,61.9919,61.9919,61.8227,61.8494,60396.0
2020-05-26 13:20:00,69.45,69.55,69.42,69.48,38900.0,61.8494,61.9385,61.8227,61.8762,38900.0
2020-05-26 13:30:00,69.48,69.6,69.44,69.54,63459.0,61.8762,61.983,61.8405,61.9296,63459.0
2020-05-26 13:40:00,69.55,69.63,69.47,69.5,43396.0,61.9385,62.0097,61.8673,61.894,43396.0
2020-05-26 13:50:00,69.49,69.56,69.46,69.53,58613.0,61.8851,61.9474,61.8584,61.9207,58613.0
2020-05-26 14:00:00,69.53,69.58,69.45,69.52,86680.0,61.9207,61.9652,61.8494,61.9118,86680.0
2020-05-26 14:10:00,69.53,69.6,69.49,69.6,67853.0,61.9207,61.983,61.8851,61.983,67853.0
2020-05-26 14:20:00,69.6,69.62,69.52,69.56,52986.0,61.983,62.0008,61.9118,61.9474,52986.0
2020-05-26 14:30:00,69.56,69.77,69.56,69.75,109557.0,61.9474,62.1344,61.9474,62.1166,109557.0
2020-05-26 14:40:00,69.74,69.88,69.72,69.86,163180.0,62.1077,62.2324,62.0899,62.2146,163180.0
2020-05-26 14:50:00,69.87,70.04,69.87,70.04,94672.0,62.2235,62.3749,62.2235,62.3749,94672.0
2020-05-26 15:00:00,70.04,70.11,69.95,70.09,159986.0,62.3749,62.4372,62.2947,62.4194,159986.0
2020-05-26 15:10:00,70.09,70.16,69.87,69.9,182092.0,62.4194,62.4817,62.2235,62.2502,182092.0
2020-05-26 15:20:00,69.9,69.98,69.87,69.92,59320.0,62.2502,62.3214,62.2235,62.268,59320.0
2020-05-26 15:30:00,69.92,69.94,69.6,69.61,97327.0,62.268,62.2858,61.983,61.9919,97327.0
2020-05-26 15:40:00,69.6,69.61,69.36,69.37,106181.0,61.983,61.9919,61.7693,61.7782,106181.0
2020-05-26 15:50:00,69.38,69.43,69.1,69.43,345564.0,61.7871,61.8316,61.5377,61.8316,345564.0
2020-05-27 09:30:00,69.81,69.85,69.44,69.72,208267.0,62.17,62.2057,61.8405,62.0899,208267.0
2020-05-27 09:40:00,69.73,69.99,69.52,69.93,139535.0,62.0988,62.3303,61.9118,62.2769,139535.0
2020-05-27 09:50:00,69.94,70.23,69.93,69.96,110323.0,62.2858,62.5441,62.2769,62.3036,110323.0
2020-05-27 10:00:00,69.97,70.29,69.93,70.13,84924.0,62.3125,62.5975,62.2769,62.455,84924.0
2020-05-27 10:10:00,70.13,70.39,70.03,70.24,66800.0,62.455,62.6866,62.366,62.553,66800.0
2020-05-27 10:20:00,70.23,70.23,70.06,70.13,141534.0,62.5441,62.5441,62.3927,62.455,141534.0
2020-05-27 10:30:00,70.12,70.46,70.08,70.46,85136.0,62.4461,62.7489,62.4105,62.7489,85136.0
2020-05-27 10:40:00,70.47,70.64,70.39,70.49,53485.0,62.7578,62.9092,62.6866,62.7756,53485.0
2020-05-27 10:50:00,70.49,70.66,70.38,70.49,56676.0,62.7756,62.927,62.6777,62.7756,56676.0
2020-05-27 11:00:00,70.43,70.65,70.39,70.53,58010.0,62.7222,62.9181,62.6866,62.8113,58010.0
2020-05-27 11:10:00,70.51,70.52,70.3,70.43,47388.0,62.7934,62.8023,62.6064,62.7222,47388.0
2020-05-27 11:20:00,70.46,70.57,70.32,70.42,58974.0,62.7489,62.8469,62.6242,62.7133,58974.0
2020-05-27 11:30:00,70.42,70.56,70.0,70.14,54955.0,62.7133,62.838,62.3393,62.4639,54955.0
2020-05-27 11:40:00,70.11,70.26,69.99,70.22,58697.0,62.4372,62.5708,62.3303,62.5352,58697.0
2020-05-27 11:50:00,70.24,70.36,70.21,70.31,58798.0,62.553,62.6599,62.5263,62.6153,58798.0
2020-05-27 12:00:00,70.32,70.42,70.25,70.26,31597.0,62.6242,62.7133,62.5619,62.5708,31597.0
2020-05-27 12:10:00,70.28,70.39,70.2,70.39,31572.0,62.5886,62.6866,62.5174,62.6866,31572.0
2020-05-27 12:20:00,70.39,70.39,70.04,70.06,112737.0,62.6866,62.6866,62.3749,62.3927,112737.0
2020-05-27 12:30:00,70.07,70.23,70.05,70.09,34565.0,62.4016,62.5441,62.3838,62.4194,34565.0
2020-05-27 12:40:00,70.09,70.28,70.05,70.21,30220.0,62.4194,62.5886,62.3838,62.5263,30220.0
2020-05-27 12:50:00,70.21,70.28,70.14,70.28,28344.0,62.5263,62.5886,62.4639,62.5886,28344.0
2020-05-27 13:00:00,70.28,70.28,70.08,70.19,49626.0,62.5886,62.5886,62.4105,62.5085,49626.0
2020-05-27 13:10:00,70.21,70.21,70.07,70.15,34596.0,62.5263,62.5263,62.4016,62.4728,34596.0
2020-05-27 13:20:00,70.15,70.2,70.0,70.04,39019.0,62.4728,62.5174,62.3393,62.3749,39019.0
2020-05-27 13:30:00,70.05,70.19,69.97,70.19,88441.0,62.3838,62.5085,62.3125,62.5085,88441.0
2020-05-27 13:40:00,70.19,70.19,69.97,70.05,36516.0,62.5085,62.5085,62.3125,62.3838,36516.0
2020-05-27 13:50:00,70.05,70.21,70.03,70.18,38715.0,62.3838,62.5263,62.366,62.4996,38715.0
2020-05-27 14:00:00,70.19,70.37,70.18,70.24,35395.0,62.5085,62.6688,62.4996,62.553,35395.0
2020-05-27 14:10:00,70.24,70.33,70.18,70.23,69886.0,62.553,62.6331,62.4996,62.5441,69886.0
2020-05-27 14:20:00,70.24,70.26,70.18,70.22,34872.0,62.553,62.5708,62.4996,62.5352,34872.0
2020-05-27 14:30:00,70.23,70.3,70.14,70.19,74097.0,62.5441,62.6064,62.4639,62.5085,74097.0
2020-05-27 14:40:00,70.17,70.25,70.08,70.21,62830.0,62.4906,62.5619,62.4105,62.5263,62830.0
2020-05-27 14:50:00,70.21,70.3,70.17,70.27,38559.0,62.5263,62.6064,62.4906,62.5797,38559.0
2020-05-27 15:00:00,70.27,70.29,70.21,70.23,36044.0,62.5797,62.5975,62.5263,62.5441,36044.0
2020-05-27 15:10:00,70.23,70.3,70.2,70.27,42153.0,62.5441,62.6064,62.5174,62.5797,42153.0
2020-05-27 15:20:00,70.27,70.3,70.17,70.18,49590.0,62.5797,62.6064,62.4906,62.4996,49590.0
2020-05-27 15:30:00,70.17,70.36,70.15,70.33,84677.0,62.4906,62.6599,62.4728,62.6331,84677.0
2020-05-27 15:40:00,70.33,70.49,70.32,70.48,74356.0,62.6331,62.7756,62.6242,62.7667,74356.0
2020-05-27 15:50:00,70.48,70.63,70.38,70.58,220248.0,62.7667,62.9003,62.6777,62.8558,220248.0
2020-05-28 09:30:00,71.6,71.65,71.2,71.52,86224.0,63.7642,63.8087,63.4079,63.6929,86224.0
2020-05-28 09:40:00,71.53,71.7,71.41,71.43,83605.0,63.7018,63.8532,63.5949,63.6128,83605.0
2020-05-28 09:50:00,71.44,71.65,71.39,71.5,55012.0,63.6217,63.8087,63.5771,63.6751,55012.0
2020-05-28 10:00:00,71.52,72.01,71.5,71.96,108670.0,63.6929,64.1293,63.6751,64.0848,108670.0
2020-05-28 10:10:00,71.96,72.04,71.84,71.96,121101.0,64.0848,64.156,63.9779,64.0848,121101.0
2020-05-28 10:20:00,71.97,72.1,71.95,72.05,70007.0,64.0937,64.2094,64.0758,64.1649,70007.0
2020-05-28 10:30:00,72.05,72.2,72.0,72.19,40954.0,64.1649,64.2985,64.1204,64.2896,40954.0
2020-05-28 10:40:00,72.2,72.38,72.17,72.37,121634.0,64.2985,64.4588,64.2718,64.4499,121634.0
2020-05-28 10:50:00,72.37,72.43,72.13,72.22,108370.0,64.4499,64.5033,64.2361,64.3163,108370.0
2020-05-28 11:00:00,72.22,72.48,72.22,72.33,46211.0,64.3163,64.5478,64.3163,64.4143,46211.0
2020-05-28 11:10:00,72.31,72.34,72.15,72.17,36040.0,64.3965,64.4232,64.254,64.2718,36040.0
2020-05-28 11:20:00,72.16,72.18,71.99,72.06,42914.0,64.2629,64.2807,64.1115,64.1738,42914.0
2020-05-28 11:30:00,72.06,72.2,71.98,71.98,28974.0,64.1738,64.2985,64.1026,64.1026,28974.0
2020-05-28 11:40:00,71.97,72.12,71.87,71.87,63755.0,64.0937,64.2272,64.0046,64.0046,63755.0
2020-05-28 11:50:00,71.85,72.04,71.82,72.0,47373.0,63.9868,64.156,63.9601,64.1204,47373.0
2020-05-28 12:00:00,71.99,72.04,71.88,71.96,41829.0,64.1115,64.156,64.0135,64.0848,41829.0
2020-05-28 12:10:00,71.95,72.03,71.9,72.0,43300.0,64.0758,64.1471,64.0313,64.1204,43300.0
2020-05-28 12:20:00,72.01,72.05,71.93,71.99,24111.0,64.1293,64.1649,64.058,64.1115,24111.0
2020-05-28 12:30:00,71.99,72.17,71.98,72.15,26925.0,64.1115,64.2718,64.1026,64.254,26925.0
2020-05-28 12:40:00,72.15,72.2,72.04,72.15,40418.0,64.254,64.2985,64.156,64.254,40418.0
2020-05-28 12:50:00,72.15,72.36,72.12,72.23,62842.0,64.254,64.441,64.2272,64.3252,62842.0
2020-05-28 13:00:00,72.21,72.45,72.2,72.31,41371.0,64.3074,64.5211,64.2985,64.3965,41371.0
2020-05-28 13:10:00,72.31,72.46,72.31,72.35,71264.0,64.3965,64.53,64.3965,64.4321,71264.0
2020-05-28 13:20:00,72.34,72.38,72.23,72.35,161185.0,64.4232,64.4588,64.3252,64.4321,161185.0
2020-05-28 13:30:00,72.35,72.41,72.11,72.27,118476.0,64.4321,64.4855,64.2183,64.3608,118476.0
2020-05-28 13:40:00,72.27,72.28,72.15,72.24,49716.0,64.3608,64.3697,64.254,64.3341,49716.0
2020-05-28 13:50:00,72.24,72.3,72.14,72.24,45239.0,64.3341,64.3875,64.2451,64.3341,45239.0
2020-05-28 14:00:00,72.23,72.24,72.17,72.23,35013.0,64.3252,64.3341,64.2718,64.3252,35013.0
2020-05-28 14:10:00,72.22,72.23,72.02,72.18,55199.0,64.3163,64.3252,64.1382,64.2807,55199.0
2020-05-28 14:20:00,72.17,72.2,72.07,72.09,44115.0,64.2718,64.2985,64.1827,64.2005,44115.0
2020-05-28 14:30:00,72.1,72.22,72.09,72.14,47408.0,64.2094,64.3163,64.2005,64.2451,47408.0
2020-05-28 14:40:00,72.15,72.15,72.03,72.08,38523.0,64.254,64.254,64.1471,64.1916,38523.0
2020-05-28 14:50:00,72.09,72.15,72.03,72.1,57505.0,64.2005,64.254,64.1471,64.2094,57505.0
2020-05-28 15:00:00,72.11,72.26,72.1,72.19,77517.0,64.2183,64.3519,64.2094,64.2896,77517.0
2020-05-28 15:10:00,72.19,72.33,72.12,72.12,78377.0,64.2896,64.4143,64.2272,64.2272,78377.0
2020-05-28 15:20:00,72.13,72.31,72.07,72.17,78464.0,64.2361,64.3965,64.1827,64.2718,78464.0
2020-05-28 15:30:00,72.16,72.26,72.12,72.2,92347.0,64.2629,64.3519,64.2272,64.2985,92347.0
2020-05-28 15:40:00,72.19,72.28,72.13,72.19,138061.0,64.2896,64.3697,64.2361,64.2896,138061.0
2020-05-28 15:50:00,72.19,72.27,71.85,72.08,722493.0,64.2896,64.3608,63.9868,64.1916,722493.0
2020-05-29 09:30:00,72.14,72.37,71.71,71.84,104064.0,64.2451,64.4499,63.8621,63.9779,104064.0
2020-05-29 09:40:00,71.84,71.94,71.7,71.9,48434.0,63.9779,64.0669,63.8532,64.0313,48434.0
2020-05-29 09:50:00,71.91,72.21,71.91,72.11,44937.0,64.0402,64.3074,64.0402,64.2183,44937.0
2020-05-29 10:00:00,72.13,72.4,72.13,72.35,64470.0,64.2361,64.4766,64.2361,64.4321,64470.0
2020-05-29 10:10:00,72.37,72.49,72.32,72.38,107442.0,64.4499,64.5568,64.4054,64.4588,107442.0
2020-05-29 10:20:00,72.41,72.56,72.36,72.45,113169.0,64.4855,64.6191,64.441,64.5211,113169.0
2020-05-29 10:30:00,72.46,72.56,72.41,72.48,72676.0,64.53,64.6191,64.4855,64.5478,72676.0
2020-05-29 10:40:00,72.47,72.58,72.41,72.43,63835.0,64.5389,64.6369,64.4855,64.5033,63835.0
2020-05-29 10:50:00,72.43,72.44,72.18,72.23,64973.0,64.5033,64.5122,64.2807,64.3252,64973.0
2020-05-29 11:00:00,72.23,72.23,72.0,72.01,48768.0,64.3252,64.3252,64.1204,64.1293,48768.0
2020-05-29 11:10:00,72.01,72.15,71.98,72.13,42593.0,64.1293,64.254,64.1026,64.2361,42593.0
2020-05-29 11:20:00,72.11,72.23,72.07,72.14,46087.0,64.2183,64.3252,64.1827,64.2451,46087.0
2020-05-29 11:30:00,72.15,72.23,72.01,72.02,45500.0,64.254,64.3252,64.1293,64.1382,45500.0
2020-05-29 11:40:00,72.01,72.02,71.92,71.97,79106.0,64.1293,64.1382,64.0491,64.0937,79106.0
2020-05-29 11:50:00,71.97,72.03,71.97,71.97,42408.0,64.0937,64.1471,64.0937,64.0937,42408.0
2020-05-29 12:00:00,71.98,72.04,71.94,71.95,50121.0,64.1026,64.156,64.0669,64.0758,50121.0
2020-05-29 12:10:00,71.95,72.0,71.81,71.85,47759.0,64.0758,64.1204,63.9512,63.9868,47759.0
2020-05-29 12:20:00,71.85,71.9,71.84,71.88,27218.0,63.9868,64.0313,63.9779,64.0135,27218.0
2020-05-29 12:30:00,71.88,71.92,71.76,71.92,39955.0,64.0135,64.0491,63.9066,64.0491,39955.0
2020-05-29 12:40:00,71.93,72.03,71.88,72.0,99010.0,64.058,64.1471,64.0135,64.1204,99010.0
2020-05-29 12:50:00,72.0,72.25,71.77,72.14,95898.0,64.1204,64.343,63.9155,64.2451,95898.0
2020-05-29 13:00:00,72.13,72.15,71.99,72.08,22806.0,64.2361,64.254,64.1115,64.1916,22806.0
2020-05-29 13:10:00,72.06,72.1,71.99,72.01,28171.0,64.1738,64.2094,64.1115,64.1293,28171.0
2020-05-29 13:20:00,72.01,72.08,71.95,72.02,32491.0,64.1293,64.1916,64.0758,64.1382,32491.0
2020-05-29 13:30:00,72.03,72.07,71.9,71.93,29096.0,64.1471,64.1827,64.0313,64.058,29096.0
2020-05-29 13:40:00,71.92,71.96,71.85,71.85,22150.0,64.0491,64.0848,63.9868,63.9868,22150.0
2020-05-29 13:50:00,71.86,71.86,71.72,71.79,45060.0,63.9957,63.9957,63.871,63.9334,45060.0
2020-05-29 14:00:00,71.78,71.96,71.67,71.86,63685.0,63.9245,64.0848,63.8265,63.9957,63685.0
2020-05-29 14:10:00,71.85,71.93,71.75,71.84,40041.0,63.9868,64.058,63.8977,63.9779,40041.0
2020-05-29 14:20:00,71.84,71.99,71.74,71.94,37203.0,63.9779,64.1115,63.8888,64.0669,37203.0
2020-05-29 14:30:00,71.94,72.03,71.88,72.0,64472.0,64.0669,64.1471,64.0135,64.1204,64472.0
2020-05-29 14:40:00,72.0,72.06,71.9,71.9,70888.0,64.1204,64.1738,64.0313,64.0313,70888.0
2020-05-29 14:50:00,71.92,72.19,71.56,72.19,75916.0,64.0491,64.2896,63.7285,64.2896,75916.0
2020-05-29 15:00:00,72.19,72.35,72.17,72.2,53828.0,64.2896,64.4321,64.2718,64.2985,53828.0
2020-05-29 15:10:00,72.22,72.25,72.1,72.2,75883.0,64.3163,64.343,64.2094,64.2985,75883.0
2020-05-29 15:20:00,72.21,72.29,72.08,72.1,60742.0,64.3074,64.3786,64.1916,64.2094,60742.0
2020-05-29 15:30:00,72.1,72.2,72.04,72.14,79181.0,64.2094,64.2985,64.156,64.2451,79181.0
2020-05-29 15:40:00,72.14,72.25,72.03,72.25,99394.0,64.2451,64.343,64.1471,64.343,99394.0
2020-05-29 15:50:00,72.26,72.55,72.23,72.33,301392.0,64.3519,64.6102,64.3252,64.4143,301392.0
2020-06-01 09:30:00,72.27,72.54,72.02,72.02,133574.0,64.3608,64.6013,64.1382,64.1382,133574.0
2020-06-01 09:40:00,72.02,72.36,71.96,72.35,37316.0,64.1382,64.441,64.0848,64.4321,37316.0
2020-06-01 09:50:00,72.34,72.48,72.31,72.45,88749.0,64.4232,64.5478,64.3965,64.5211,88749.0
2020-06-01 10:00:00,72.48,72.49,72.12,72.31,74948.0,64.5478,64.5568,64.2272,64.3965,74948.0
2020-06-01 10:10:00,72.29,72.35,72.19,72.31,24743.0,64.3786,64.4321,64.2896,64.3965,24743.0
2020-06-01 10:20:00,72.31,72.48,72.25,72.48,42213.0,64.3965,64.5478,64.343,64.5478,42213.0
2020-06-01 10:30:00,72.47,72.49,72.36,72.46,27538.0,64.5389,64.5568,64.441,64.53,27538.0
2020-06-01 10:40:00,72.47,72.5,72.39,72.41,36627.0,64.5389,64.5657,64.4677,64.4855,36627.0
2020-06-01 10:50:00,72.42,72.59,72.39,72.58,33527.0,64.4944,64.6458,64.4677,64.6369,33527.0
2020-06-01 11:00:00,72.55,72.72,72.53,72.63,29839.0,64.6102,64.7616,64.5924,64.6814,29839.0
2020-06-01 11:10:00,72.64,72.67,72.48,72.5,30191.0,64.6903,64.7171,64.5478,64.5657,30191.0
2020-06-01 11:20:00,72.51,72.55,72.36,72.41,30757.0,64.5746,64.6102,64.441,64.4855,30757.0
2020-06-01 11:30:00,72.41,72.69,72.41,72.68,33166.0,64.4855,64.7349,64.4855,64.726,33166.0
2020-06-01 11:40:00,72.7,72.84,72.69,72.8,25923.0,64.7438,64.8684,64.7349,64.8328,25923.0
2020-06-01 11:50:00,72.79,72.82,72.64,72.66,35028.0,64.8239,64.8506,64.6903,64.7081,35028.0
2020-06-01 12:00:00,72.64,72.7,72.59,72.69,20080.0,64.6903,64.7438,64.6458,64.7349,20080.0
2020-06-01 12:10:00,72.67,72.68,72.53,72.66,27379.0,64.7171,64.726,64.5924,64.7081,27379.0
2020-06-01 12:20:00,72.64,72.68,72.57,72.64,18695.0,64.6903,64.726,64.628,64.6903,18695.0
2020-06-01 12:30:00,72.65,72.84,72.63,72.84,25634.0,64.6992,64.8684,64.6814,64.8684,25634.0
2020-06-01 12:40:00,72.83,72.9,72.74,72.8,42641.0,64.8595,64.9219,64.7794,64.8328,42641.0
2020-06-01 12:50:00,72.78,72.92,72.77,72.9,28033.0,64.815,64.9397,64.8061,64.9219,28033.0
2020-06-01 13:00:00,72.9,72.91,72.79,72.85,32790.0,64.9219,64.9308,64.8239,64.8774,32790.0
2020-06-01 13:10:00,72.86,72.88,72.7,72.7,87132.0,64.8863,64.9041,64.7438,64.7438,87132.0
2020-06-01 13:20:00,72.69,72.77,72.65,72.71,25411.0,64.7349,64.8061,64.6992,64.7527,25411.0
2020-06-01 13:30:00,72.7,72.73,72.66,72.66,21699.0,64.7438,64.7705,64.7081,64.7081,21699.0
2020-06-01 13:40:00,72.67,72.73,72.59,72.61,29711.0,64.7171,64.7705,64.6458,64.6636,29711.0
2020-06-01 13:50:00,72.62,72.68,72.57,72.67,81420.0,64.6725,64.726,64.628,64.7171,81420.0
2020-06-01 14:00:00,72.67,72.79,72.66,72.77,30250.0,64.7171,64.8239,64.7081,64.8061,30250.0
2020-06-01 14:10:00,72.76,72.82,72.69,72.69,27091.0,64.7972,64.8506,64.7349,64.7349,27091.0
2020-06-01 14:20:00,72.66,72.68,72.6,72.66,30262.0,64.7081,64.726,64.6547,64.7081,30262.0
2020-06-01 14:30:00,72.66,72.91,72.63,72.89,26874.0,64.7081,64.9308,64.6814,64.913,26874.0
2020-06-01 14:40:00,72.9,72.94,72.84,72.92,36742.0,64.9219,64.9575,64.8684,64.9397,36742.0
2020-06-01 14:50:00,72.91,72.95,72.81,72.83,45841.0,64.9308,64.9664,64.8417,64.8595,45841.0
2020-06-01 15:00:00,72.84,72.91,72.8,72.86,49570.0,64.8684,64.9308,64.8328,64.8863,49570.0
2020-06-01 15:10:00,72.86,72.89,72.75,72.83,41276.0,64.8863,64.913,64.7883,64.8595,41276.0
2020-06-01 15:20:00,72.83,72.99,72.82,72.97,78751.0,64.8595,65.002,64.8506,64.9842,78751.0
2020-06-01 15:30:00,72.96,72.97,72.78,72.78,51060.0,64.9753,64.9842,64.815,64.815,51060.0
2020-06-01 15:40:00,72.78,72.78,72.62,72.69,118689.0,64.815,64.815,64.6725,64.7349,118689.0
2020-06-01 15:50:00,72.66,72.84,72.62,72.73,200286.0,64.7081,64.8684,64.6725,64.7705,200286.0
2020-06-02 09:30:00,72.65,73.11,72.65,73.11,157783.0,64.6992,65.1089,64.6992,65.1089,157783.0
2020-06-02 09:40:00,73.07,73.09,72.59,72.75,71751.0,65.0733,65.0911,64.6458,64.7883,71751.0
2020-06-02 09:50:00,72.77,72.81,72.39,72.42,53640.0,64.8061,64.8417,64.4677,64.4944,53640.0
2020-06-02 10:00:00,72.41,72.44,72.12,72.14,61116.0,64.4855,64.5122,64.2272,64.2451,61116.0
2020-06-02 10:10:00,72.14,72.23,72.02,72.03,66245.0,64.2451,64.3252,64.1382,64.1471,66245.0
2020-06-02 10:20:00,72.03,72.2,72.0,72.11,72696.0,64.1471,64.2985,64.1204,64.2183,72696.0
2020-06-02 10:30:00,72.12,72.18,72.04,72.13,147978.0,64.2272,64.2807,64.156,64.2361,147978.0
2020-06-02 10:40:00,72.12,72.26,72.1,72.25,154976.0,64.2272,64.3519,64.2094,64.343,154976.0
2020-06-02 10:50:00,72.25,72.27,72.1,72.1,80411.0,64.343,64.3608,64.2094,64.2094,80411.0
2020-06-02 11:00:00,72.08,72.11,71.9,71.92,49506.0,64.1916,64.2183,64.0313,64.0491,49506.0
2020-06-02 11:10:00,71.92,72.03,71.87,72.02,44524.0,64.0491,64.1471,64.0046,64.1382,44524.0
2020-06-02 11:20:00,72.03,72.1,71.99,72.1,29517.0,64.1471,64.2094,64.1115,64.2094,29517.0
2020-06-02 11:30:00,72.09,72.19,71.99,72.06,41279.0,64.2005,64.2896,64.1115,64.1738,41279.0
2020-06-02 11:40:00,72.05,72.1,71.98,72.04,36927.0,64.1649,64.2094,64.1026,64.156,36927.0
2020-06-02 11:50:00,72.02,72.07,71.91,71.98,43201.0,64.1382,64.1827,64.0402,64.1026,43201.0
2020-06-02 12:00:00,71.98,72.12,71.95,72.09,31683.0,64.1026,64.2272,64.0758,64.2005,31683.0
2020-06-02 12:10:00,72.08,72.12,72.01,72.06,32225.0,64.1916,64.2272,64.1293,64.1738,32225.0
2020-06-02 12:20:00,72.06,72.06,71.95,72.02,30076.0,64.1738,64.1738,64.0758,64.1382,30076.0
2020-06-02 12:30:00,72.03,72.04,71.94,71.96,40410.0,64.1471,64.156,64.0669,64.0848,40410.0
2020-06-02 12:40:00,71.95,72.02,71.88,71.91,29780.0,64.0758,64.1382,64.0135,64.0402,29780.0
2020-06-02 12:50:00,71.9,71.96,71.83,71.92,30466.0,64.0313,64.0848,63.969,64.0491,30466.0
2020-06-02 13:00:00,71.94,71.99,71.87,71.98,31125.0,64.0669,64.1115,64.0046,64.1026,31125.0
2020-06-02 13:10:00,71.98,72.14,71.96,72.08,51873.0,64.1026,64.2451,64.0848,64.1916,51873.0
2020-06-02 13:20:00,72.08,72.12,71.98,72.0,30100.0,64.1916,64.2272,64.1026,64.1204,30100.0
2020-06-02 13:30:00,72.0,72.08,71.92,72.06,31518.0,64.1204,64.1916,64.0491,64.1738,31518.0
2020-06-02 13:40:00,72.06,72.12,72.02,72.11,53979.0,64.1738,64.2272,64.1382,64.2183,53979.0
2020-06-02 13:50:00,72.11,72.19,72.09,72.09,58753.0,64.2183,64.2896,64.2005,64.2005,58753.0
2020-06-02 14:00:00,72.1,72.26,72.1,72.17,43665.0,64.2094,64.3519,64.2094,64.2718,43665.0
2020-06-02 14:10:00,72.18,72.25,72.16,72.18,32672.0,64.2807,64.343,64.2629,64.2807,32672.0
2020-06-02 14:20:00,72.17,72.19,72.03,72.09,38128.0,64.2718,64.2896,64.1471,64.2005,38128.0
2020-06-02 14:30:00,72.09,72.12,71.91,71.96,77138.0,64.2005,64.2272,64.0402,64.0848,77138.0
2020-06-02 14:40:00,71.96,72.0,71.9,72.0,36260.0,64.0848,64.1204,64.0313,64.1204,36260.0
2020-06-02 14:50:00,72.01,72.02,71.89,71.92,48336.0,64.1293,64.1382,64.0224,64.0491,48336.0
2020-06-02 15:00:00,71.93,71.95,71.81,71.84,70495.0,64.058,64.0758,63.9512,63.9779,70495.0
2020-06-02 15:10:00,71.83,71.83,71.67,71.76,76715.0,63.969,63.969,63.8265,63.9066,76715.0
2020-06-02 15:20:00,71.74,71.82,71.66,71.66,88363.0,63.8888,63.9601,63.8176,63.8176,88363.0
2020-06-02 15:30:00,71.66,71.95,71.63,71.91,85234.0,63.8176,64.0758,63.7909,64.0402,85234.0
2020-06-02 15:40:00,71.92,72.22,71.92,72.18,132638.0,64.0491,64.3163,64.0491,64.2807,132638.0
2020-06-02 15:50:00,72.19,72.44,72.18,72.43,249699.0,64.2896,64.5122,64.2807,64.5033,249699.0
2020-06-03 09:30:00,72.9,72.9,72.32,72.45,102387.0,64.9219,64.9219,64.4054,64.5211,102387.0
2020-06-03 09:40:00,72.43,72.63,72.4,72.59,64357.0,64.5033,64.6814,64.4766,64.6458,64357.0
2020-06-03 09:50:00,72.6,72.62,72.33,72.34,54988.0,64.6547,64.6725,64.4143,64.4232,54988.0
2020-06-03 10:00:00,72.36,72.42,72.2,72.26,40141.0,64.441,64.4944,64.2985,64.3519,40141.0
2020-06-03 10:10:00,72.25,72.43,72.25,72.37,47333.0,64.343,64.5033,64.343,64.4499,47333.0
2020-06-03 10:20:00,72.38,72.48,72.3,72.36,61072.0,64.4588,64.5478,64.3875,64.441,61072.0
2020-06-03 10:30:00,72.35,72.46,72.3,72.41,55258.0,64.4321,64.53,64.3875,64.4855,55258.0
2020-06-03 10:40:00,72.42,72.44,72.26,72.32,40526.0,64.4944,64.5122,64.3519,64.4054,40526.0
2020-06-03 10:50:00,72.3,72.36,72.22,72.28,107848.0,64.3875,64.441,64.3163,64.3697,107848.0
2020-06-03 11:00:00,72.28,72.48,72.26,72.38,55515.0,64.3697,64.5478,64.3519,64.4588,55515.0
2020-06-03 11:10:00,72.35,72.42,72.22,72.24,59038.0,64.4321,64.4944,64.3163,64.3341,59038.0
2020-06-03 11:20:00,72.23,72.26,72.08,72.25,67495.0,64.3252,64.3519,64.1916,64.343,67495.0
2020-06-03 11:30:00,72.24,72.33,72.2,72.28,43701.0,64.3341,64.4143,64.2985,64.3697,43701.0
2020-06-03 11:40:00,72.28,72.47,72.24,72.47,53943.0,64.3697,64.5389,64.3341,64.5389,53943.0
2020-06-03 11:50:00,72.47,72.58,72.4,72.5,36425.0,64.5389,64.6369,64.4766,64.5657,36425.0
2020-06-03 12:00:00,72.49,72.5,72.34,72.42,79356.0,64.5568,64.5657,64.4232,64.4944,79356.0
2020-06-03 12:10:00,72.41,72.58,72.37,72.37,48125.0,64.4855,64.6369,64.4499,64.4499,48125.0
2020-06-03 12:20:00,72.36,72.4,72.28,72.28,50253.0,64.441,64.4766,64.3697,64.3697,50253.0
2020-06-03 12:30:00,72.27,72.31,72.2,72.31,32982.0,64.3608,64.3965,64.2985,64.3965,32982.0
2020-06-03 12:40:00,72.3,72.32,72.21,72.24,25961.0,64.3875,64.4054,64.3074,64.3341,25961.0
2020-06-03 12:50:00,72.24,72.25,72.05,72.06,26939.0,64.3341,64.343,64.1649,64.1738,26939.0
2020-06-03 13:00:00,72.06,72.1,71.91,71.92,44248.0,64.1738,64.2094,64.0402,64.0491,44248.0
2020-06-03 13:10:00,71.92,71.97,71.85,71.91,33099.0,64.0491,64.0937,63.9868,64.0402,33099.0
2020-06-03 13:20:00,71.89,72.08,71.89,72.04,25442.0,64.0224,64.1916,64.0224,64.156,25442.0
2020-06-03 13:30:00,72.03,72.13,72.03,72.09,27978.0,64.1471,64.2361,64.1471,64.2005,27978.0
2020-06-03 13:40:00,72.09,72.15,72.03,72.03,29280.0,64.2005,64.254,64.1471,64.1471,29280.0
2020-06-03 13:50:00,72.02,72.03,71.85,71.88,30754.0,64.1382,64.1471,63.9868,64.0135,30754.0
2020-06-03 14:00:00,71.89,71.97,71.81,71.84,60450.0,64.0224,64.0937,63.9512,63.9779,60450.0
2020-06-03 14:10:00,71.84,71.86,71.78,71.84,51099.0,63.9779,63.9957,63.9245,63.9779,51099.0
2020-06-03 14:20:00,71.84,71.94,71.82,71.84,45409.0,63.9779,64.0669,63.9601,63.9779,45409.0
2020-06-03 14:30:00,71.83,71.86,71.71,71.77,90731.0,63.969,63.9957,63.8621,63.9155,90731.0
2020-06-03 14:40:00,71.76,71.88,71.73,71.84,58534.0,63.9066,64.0135,63.8799,63.9779,58534.0
2020-06-03 14:50:00,71.84,71.94,71.73,71.73,100702.0,63.9779,64.0669,63.8799,63.8799,100702.0
2020-06-03 15:00:00,71.73,71.79,71.66,71.69,139424.0,63.8799,63.9334,63.8176,63.8443,139424.0
2020-06-03 15:10:00,71.68,71.71,71.62,71.67,104512.0,63.8354,63.8621,63.782,63.8265,104512.0
2020-06-03 15:20:00,71.67,71.81,71.62,71.79,100518.0,63.8265,63.9512,63.782,63.9334,100518.0
2020-06-03 15:30:00,71.79,72.03,71.73,72.03,161715.0,63.9334,64.1471,63.8799,64.1471,161715.0
2020-06-03 15:40:00,72.02,72.03,71.84,71.87,211319.0,64.1382,64.1471,63.9779,64.0046,211319.0
2020-06-03 15:50:00,71.88,71.92,71.61,71.65,539920.0,64.0135,64.0491,63.7731,63.8087,539920.0
2020-06-04 09:30:00,71.42,72.0,71.37,71.95,160623.0,63.6039,64.1204,63.5593,64.0758,160623.0
2020-06-04 09:40:00,71.99,72.31,71.92,72.21,74867.0,64.1115,64.3965,64.0491,64.3074,74867.0
2020-06-04 09:50:00,72.21,72.35,72.11,72.14,81630.0,64.3074,64.4321,64.2183,64.2451,81630.0
2020-06-04 10:00:00,72.14,72.23,71.96,72.0,77305.0,64.2451,64.3252,64.0848,64.1204,77305.0
2020-06-04 10:10:00,72.0,72.03,71.85,71.88,80051.0,64.1204,64.1471,63.9868,64.0135,80051.0
2020-06-04 10:20:00,71.89,72.0,71.7,71.96,97698.0,64.0224,64.1204,63.8532,64.0848,97698.0
2020-06-04 10:30:00,71.98,72.0,71.79,71.87,60429.0,64.1026,64.1204,63.9334,64.0046,60429.0
2020-06-04 10:40:00,71.87,71.87,71.75,71.8,69624.0,64.0046,64.0046,63.8977,63.9423,69624.0
2020-06-04 10:50:00,71.78,71.78,71.55,71.59,79461.0,63.9245,63.9245,63.7196,63.7552,79461.0
2020-06-04 11:00:00,71.58,71.64,71.43,71.58,145617.0,63.7463,63.7998,63.6128,63.7463,145617.0
2020-06-04 11:10:00,71.58,71.72,71.5,71.7,63186.0,63.7463,63.871,63.6751,63.8532,63186.0
2020-06-04 11:20:00,71.7,71.81,71.59,71.67,62468.0,63.8532,63.9512,63.7552,63.8265,62468.0
2020-06-04 11:30:00,71.67,71.67,71.52,71.6,37560.0,63.8265,63.8265,63.6929,63.7642,37560.0
2020-06-04 11:40:00,71.61,71.71,71.56,71.63,51024.0,63.7731,63.8621,63.7285,63.7909,51024.0
2020-06-04 11:50:00,71.62,71.65,71.52,71.57,43541.0,63.782,63.8087,63.6929,63.7374,43541.0
2020-06-04 12:00:00,71.58,71.72,71.57,71.62,32501.0,63.7463,63.871,63.7374,63.782,32501.0
2020-06-04 12:10:00,71.64,71.64,71.47,71.51,32592.0,63.7998,63.7998,63.6484,63.684,32592.0
2020-06-04 12:20:00,71.5,71.57,71.47,71.52,53458.0,63.6751,63.7374,63.6484,63.6929,53458.0
2020-06-04 12:30:00,71.52,71.56,71.4,71.44,48979.0,63.6929,63.7285,63.586,63.6217,48979.0
2020-06-04 12:40:00,71.43,71.55,71.43,71.48,29672.0,63.6128,63.7196,63.6128,63.6573,29672.0
2020-06-04 12:50:00,71.48,71.66,71.47,71.59,33113.0,63.6573,63.8176,63.6484,63.7552,33113.0
2020-06-04 13:00:00,71.58,71.68,71.53,71.64,34740.0,63.7463,63.8354,63.7018,63.7998,34740.0
2020-06-04 13:10:00,71.63,71.68,71.56,71.61,30395.0,63.7909,63.8354,63.7285,63.7731,30395.0
2020-06-04 13:20:00,71.61,71.61,71.39,71.43,30601.0,63.7731,63.7731,63.5771,63.6128,30601.0
2020-06-04 13:30:00,71.43,71.49,71.37,71.45,46460.0,63.6128,63.6662,63.5593,63.6306,46460.0
2020-06-04 13:40:00,71.45,71.5,71.35,71.45,51826.0,63.6306,63.6751,63.5415,63.6306,51826.0
2020-06-04 13:50:00,71.45,71.45,71.38,71.39,38319.0,63.6306,63.6306,63.5682,63.5771,38319.0
2020-06-04 14:00:00,71.4,71.44,71.27,71.34,35071.0,63.586,63.6217,63.4703,63.5326,35071.0
2020-06-04 14:10:00,71.35,71.37,71.22,71.25,119369.0,63.5415,63.5593,63.4257,63.4525,119369.0
2020-06-04 14:20:00,71.25,71.39,71.2,71.34,39652.0,63.4525,63.5771,63.4079,63.5326,39652.0
2020-06-04 14:30:00,71.34,71.35,71.19,71.24,57776.0,63.5326,63.5415,63.399,63.4436,57776.0
2020-06-04 14:40:00,71.23,71.32,71.19,71.3,34417.0,63.4346,63.5148,63.399,63.497,34417.0
2020-06-04 14:50:00,71.29,71.29,71.08,71.09,56205.0,63.4881,63.4881,63.3011,63.31,56205.0
2020-06-04 15:00:00,71.09,71.15,70.76,70.84,195738.0,63.31,63.3634,63.0161,63.0873,195738.0
2020-06-04 15:10:00,70.83,70.84,70.67,70.7,176403.0,63.0784,63.0873,62.9359,62.9626,176403.0
2020-06-04 15:20:00,70.7,70.83,70.65,70.77,203394.0,62.9626,63.0784,62.9181,63.025,203394.0
2020-06-04 15:30:00,70.77,70.92,70.67,70.68,301276.0,63.025,63.1586,62.9359,62.9448,301276.0
2020-06-04 15:40:00,70.67,70.81,70.67,70.69,121825.0,62.9359,63.0606,62.9359,62.9537,121825.0
2020-06-04 15:50:00,70.7,70.77,70.59,70.66,532830.0,62.9626,63.025,62.8647,62.927,532830.0
2020-06-05 09:30:00,71.17,71.18,70.29,70.77,282441.0,63.3812,63.3901,62.5975,63.025,282441.0
2020-06-05 09:40:00,70.78,71.21,70.74,71.19,110558.0,63.0339,63.4168,62.9983,63.399,110558.0
2020-06-05 09:50:00,71.19,71.27,70.89,70.94,224413.0,63.399,63.4703,63.1319,63.1764,224413.0
2020-06-05 10:00:00,70.94,71.1,70.75,71.0,138946.0,63.1764,63.3189,63.0072,63.2298,138946.0
2020-06-05 10:10:00,71.02,71.18,70.94,71.13,94236.0,63.2476,63.3901,63.1764,63.3456,94236.0
2020-06-05 10:20:00,71.15,71.22,70.89,70.92,112830.0,63.3634,63.4257,63.1319,63.1586,112830.0
2020-06-05 10:30:00,70.92,71.04,70.91,71.0,113678.0,63.1586,63.2654,63.1497,63.2298,113678.0
2020-06-05 10:40:00,71.0,71.06,70.85,70.95,81763.0,63.2298,63.2832,63.0962,63.1853,81763.0
2020-06-05 10:50:00,70.95,71.16,70.95,71.02,299785.0,63.1853,63.3723,63.1853,63.2476,299785.0
2020-06-05 11:00:00,71.02,71.45,71.02,71.43,239726.0,63.2476,63.6306,63.2476,63.6128,239726.0
2020-06-05 11:10:00,71.44,71.57,71.38,71.51,64055.0,63.6217,63.7374,63.5682,63.684,64055.0
2020-06-05 11:20:00,71.52,71.77,71.47,71.77,171323.0,63.6929,63.9155,63.6484,63.9155,171323.0
2020-06-05 11:30:00,71.77,71.93,71.76,71.84,113483.0,63.9155,64.058,63.9066,63.9779,113483.0
2020-06-05 11:40:00,71.84,72.04,71.76,72.03,99587.0,63.9779,64.156,63.9066,64.1471,99587.0
2020-06-05 11:50:00,72.03,72.09,71.94,72.06,61070.0,64.1471,64.2005,64.0669,64.1738,61070.0
2020-06-05 12:00:00,72.06,72.13,71.95,71.95,56118.0,64.1738,64.2361,64.0758,64.0758,56118.0
2020-06-05 12:10:00,71.95,71.99,71.84,71.9,53805.0,64.0758,64.1115,63.9779,64.0313,53805.0
2020-06-05 12:20:00,71.9,72.13,71.87,72.13,33661.0,64.0313,64.2361,64.0046,64.2361,33661.0
2020-06-05 12:30:00,72.14,72.2,72.07,72.16,54727.0,64.2451,64.2985,64.1827,64.2629,54727.0
2020-06-05 12:40:00,72.16,72.2,71.95,72.11,40627.0,64.2629,64.2985,64.0758,64.2183,40627.0
2020-06-05 12:50:00,72.11,72.2,72.03,72.18,34137.0,64.2183,64.2985,64.1471,64.2807,34137.0
2020-06-05 13:00:00,72.19,72.29,72.11,72.19,46428.0,64.2896,64.3786,64.2183,64.2896,46428.0
2020-06-05 13:10:00,72.2,72.26,72.09,72.25,38157.0,64.2985,64.3519,64.2005,64.343,38157.0
2020-06-05 13:20:00,72.25,72.31,72.16,72.22,43515.0,64.343,64.3965,64.2629,64.3163,43515.0
2020-06-05 13:30:00,72.23,72.25,72.02,72.03,44687.0,64.3252,64.343,64.1382,64.1471,44687.0
2020-06-05 13:40:00,72.04,72.19,72.02,72.13,48521.0,64.156,64.2896,64.1382,64.2361,48521.0
2020-06-05 13:50:00,72.13,72.31,72.11,72.3,44995.0,64.2361,64.3965,64.2183,64.3875,44995.0
2020-06-05 14:00:00,72.31,72.45,72.16,72.29,100408.0,64.3965,64.5211,64.2629,64.3786,100408.0
2020-06-05 14:10:00,72.3,72.44,72.28,72.43,38849.0,64.3875,64.5122,64.3697,64.5033,38849.0
2020-06-05 14:20:00,72.43,72.58,72.37,72.49,47926.0,64.5033,64.6369,64.4499,64.5568,47926.0
2020-06-05 14:30:00,72.49,72.53,72.23,72.38,61357.0,64.5568,64.5924,64.3252,64.4588,61357.0
2020-06-05 14:40:00,72.39,72.5,72.37,72.43,91688.0,64.4677,64.5657,64.4499,64.5033,91688.0
2020-06-05 14:50:00,72.42,72.5,72.31,72.45,65159.0,64.4944,64.5657,64.3965,64.5211,65159.0
2020-06-05 15:00:00,72.46,72.49,72.35,72.48,85157.0,64.53,64.5568,64.4321,64.5478,85157.0
2020-06-05 15:10:00,72.48,72.49,72.28,72.33,96080.0,64.5478,64.5568,64.3697,64.4143,96080.0
2020-06-05 15:20:00,72.33,72.56,72.29,72.55,102568.0,64.4143,64.6191,64.3786,64.6102,102568.0
2020-06-05 15:30:00,72.55,72.57,72.35,72.35,130470.0,64.6102,64.628,64.4321,64.4321,130470.0
2020-06-05 15:40:00,72.35,72.35,72.06,72.18,214838.0,64.4321,64.4321,64.1738,64.2807,214838.0
2020-06-05 15:50:00,72.19,72.48,72.1,72.41,487934.0,64.2896,64.5478,64.2094,64.4855,487934.0
2020-06-08 09:30:00,71.94,72.52,71.76,72.37,209615.0,64.0669,64.5835,63.9066,64.4499,209615.0
2020-06-08 09:40:00,72.37,73.06,72.33,72.96,165183.0,64.4499,65.0644,64.4143,64.9753,165183.0
2020-06-08 09:50:00,72.96,72.96,72.65,72.79,149026.0,64.9753,64.9753,64.6992,64.8239,149026.0
2020-06-08 10:00:00,72.8,72.91,72.74,72.82,58090.0,64.8328,64.9308,64.7794,64.8506,58090.0
2020-06-08 10:10:00,72.82,72.85,72.65,72.69,78825.0,64.8506,64.8774,64.6992,64.7349,78825.0
2020-06-08 10:20:00,72.69,72.7,72.43,72.47,54283.0,64.7349,64.7438,64.5033,64.5389,54283.0
2020-06-08 10:30:00,72.47,72.56,72.45,72.48,39553.0,64.5389,64.6191,64.5211,64.5478,39553.0
2020-06-08 10:40:00,72.48,72.64,72.47,72.48,46943.0,64.5478,64.6903,64.5389,64.5478,46943.0
2020-06-08 10:50:00,72.48,72.51,72.34,72.47,47179.0,64.5478,64.5746,64.4232,64.5389,47179.0
2020-06-08 11:00:00,72.48,72.5,72.33,72.45,49278.0,64.5478,64.5657,64.4143,64.5211,49278.0
2020-06-08 11:10:00,72.45,72.54,72.39,72.47,80001.0,64.5211,64.6013,64.4677,64.5389,80001.0
2020-06-08 11:20:00,72.47,72.57,72.35,72.52,66939.0,64.5389,64.628,64.4321,64.5835,66939.0
2020-06-08 11:30:00,72.52,72.6,72.49,72.5,52830.0,64.5835,64.6547,64.5568,64.5657,52830.0
2020-06-08 11:40:00,72.52,72.55,72.45,72.49,63657.0,64.5835,64.6102,64.5211,64.5568,63657.0
2020-06-08 11:50:00,72.5,72.5,72.38,72.39,45766.0,64.5657,64.5657,64.4588,64.4677,45766.0
2020-06-08 12:00:00,72.4,72.4,72.19,72.22,55313.0,64.4766,64.4766,64.2896,64.3163,55313.0
2020-06-08 12:10:00,72.23,72.25,72.08,72.24,50311.0,64.3252,64.343,64.1916,64.3341,50311.0
2020-06-08 12:20:00,72.24,72.48,72.24,72.41,48696.0,64.3341,64.5478,64.3341,64.4855,48696.0
2020-06-08 12:30:00,72.43,72.53,72.41,72.5,26998.0,64.5033,64.5924,64.4855,64.5657,26998.0
2020-06-08 12:40:00,72.51,72.68,72.5,72.63,28379.0,64.5746,64.726,64.5657,64.6814,28379.0
2020-06-08 12:50:00,72.63,72.66,72.45,72.48,35436.0,64.6814,64.7081,64.5211,64.5478,35436.0
2020-06-08 13:00:00,72.48,72.53,72.42,72.5,42417.0,64.5478,64.5924,64.4944,64.5657,42417.0
2020-06-08 13:10:00,72.52,72.6,72.52,72.54,83217.0,64.5835,64.6547,64.5835,64.6013,83217.0
2020-06-08 13:20:00,72.54,72.6,72.49,72.52,42263.0,64.6013,64.6547,64.5568,64.5835,42263.0
2020-06-08 13:30:00,72.51,72.79,72.45,72.71,64331.0,64.5746,64.8239,64.5211,64.7527,64331.0
2020-06-08 13:40:00,72.71,72.76,72.69,72.76,62016.0,64.7527,64.7972,64.7349,64.7972,62016.0
2020-06-08 13:50:00,72.78,72.88,72.77,72.85,39452.0,64.815,64.9041,64.8061,64.8774,39452.0
2020-06-08 14:00:00,72.85,72.88,72.8,72.86,70091.0,64.8774,64.9041,64.8328,64.8863,70091.0
2020-06-08 14:10:00,72.86,73.01,72.85,72.94,71885.0,64.8863,65.0198,64.8774,64.9575,71885.0
2020-06-08 14:20:00,72.95,73.17,72.94,73.15,122902.0,64.9664,65.1623,64.9575,65.1445,122902.0
2020-06-08 14:30:00,73.14,73.25,73.09,73.23,55023.0,65.1356,65.2336,65.0911,65.2158,55023.0
2020-06-08 14:40:00,73.23,73.25,73.12,73.12,68756.0,65.2158,65.2336,65.1178,65.1178,68756.0
2020-06-08 14:50:00,73.13,73.14,73.04,73.11,59427.0,65.1267,65.1356,65.0466,65.1089,59427.0
2020-06-08 15:00:00,73.11,73.22,73.06,73.19,77648.0,65.1089,65.2069,65.0644,65.1801,77648.0
2020-06-08 15:10:00,73.18,73.27,73.07,73.11,63617.0,65.1712,65.2514,65.0733,65.1089,63617.0
2020-06-08 15:20:00,73.11,73.14,72.9,72.94,70096.0,65.1089,65.1356,64.9219,64.9575,70096.0
2020-06-08 15:30:00,72.93,73.14,72.93,73.1,143251.0,64.9486,65.1356,64.9486,65.1,143251.0
2020-06-08 15:40:00,73.1,73.23,73.1,73.22,154767.0,65.1,65.2158,65.1,65.2069,154767.0
2020-06-08 15:50:00,73.23,73.54,73.21,73.52,545328.0,65.2158,65.4918,65.198,65.474,545328.0
2020-06-09 09:30:00,73.29,73.33,72.31,72.48,143922.0,65.2692,65.3048,64.3965,64.5478,143922.0
2020-06-09 09:40:00,72.5,72.56,72.21,72.48,60952.0,64.5657,64.6191,64.3074,64.5478,60952.0
2020-06-09 09:50:00,72.47,72.7,72.19,72.23,105348.0,64.5389,64.7438,64.2896,64.3252,105348.0
2020-06-09 10:00:00,72.25,72.74,72.14,72.71,62087.0,64.343,64.7794,64.2451,64.7527,62087.0
2020-06-09 10:10:00,72.71,73.01,72.69,72.97,72807.0,64.7527,65.0198,64.7349,64.9842,72807.0
2020-06-09 10:20:00,72.97,73.03,72.77,72.82,63651.0,64.9842,65.0377,64.8061,64.8506,63651.0
2020-06-09 10:30:00,72.83,73.06,72.83,72.91,48978.0,64.8595,65.0644,64.8595,64.9308,48978.0
2020-06-09 10:40:00,72.91,73.1,72.9,73.08,62236.0,64.9308,65.1,64.9219,65.0822,62236.0
2020-06-09 10:50:00,73.08,73.3,72.95,73.01,68737.0,65.0822,65.2781,64.9664,65.0198,68737.0
2020-06-09 11:00:00,72.98,73.13,72.96,73.0,64682.0,64.9931,65.1267,64.9753,65.0109,64682.0
2020-06-09 11:10:00,73.0,73.02,72.93,72.95,62136.0,65.0109,65.0287,64.9486,64.9664,62136.0
2020-06-09 11:20:00,72.95,73.15,72.94,73.15,105054.0,64.9664,65.1445,64.9575,65.1445,105054.0
2020-06-09 11:30:00,73.14,73.16,72.87,72.87,43197.0,65.1356,65.1534,64.8952,64.8952,43197.0
2020-06-09 11:40:00,72.85,72.86,72.64,72.66,44134.0,64.8774,64.8863,64.6903,64.7081,44134.0
2020-06-09 11:50:00,72.66,72.87,72.65,72.87,54797.0,64.7081,64.8952,64.6992,64.8952,54797.0
2020-06-09 12:00:00,72.88,72.88,72.66,72.77,39220.0,64.9041,64.9041,64.7081,64.8061,39220.0
2020-06-09 12:10:00,72.76,72.81,72.68,72.73,55259.0,64.7972,64.8417,64.726,64.7705,55259.0
2020-06-09 12:20:00,72.73,72.76,72.66,72.69,32660.0,64.7705,64.7972,64.7081,64.7349,32660.0
2020-06-09 12:30:00,72.69,72.75,72.68,72.74,35543.0,64.7349,64.7883,64.726,64.7794,35543.0
2020-06-09 12:40:00,72.73,72.81,72.67,72.78,48574.0,64.7705,64.8417,64.7171,64.815,48574.0
2020-06-09 12:50:00,72.78,72.91,72.76,72.91,33135.0,64.815,64.9308,64.7972,64.9308,33135.0
2020-06-09 13:00:00,72.9,72.97,72.86,72.92,32565.0,64.9219,64.9842,64.8863,64.9397,32565.0
2020-06-09 13:10:00,72.93,73.07,72.91,73.04,33780.0,64.9486,65.0733,64.9308,65.0466,33780.0
2020-06-09 13:20:00,73.03,73.18,72.99,73.16,77488.0,65.0377,65.1712,65.002,65.1534,77488.0
2020-06-09 13:30:00,73.17,73.23,73.11,73.23,48133.0,65.1623,65.2158,65.1089,65.2158,48133.0
2020-06-09 13:40:00,73.23,73.34,73.22,73.33,47094.0,65.2158,65.3137,65.2069,65.3048,47094.0
2020-06-09 13:50:00,73.34,73.34,73.22,73.28,62070.0,65.3137,65.3137,65.2069,65.2603,62070.0
2020-06-09 14:00:00,73.28,73.4,73.2,73.4,106174.0,65.2603,65.3672,65.189,65.3672,106174.0
2020-06-09 14:10:00,73.4,73.56,73.38,73.47,88574.0,65.3672,65.5097,65.3494,65.4295,88574.0
2020-06-09 14:20:00,73.45,73.53,73.43,73.49,81986.0,65.4117,65.4829,65.3939,65.4473,81986.0
2020-06-09 14:30:00,73.48,73.55,73.44,73.47,54840.0,65.4384,65.5007,65.4028,65.4295,54840.0
2020-06-09 14:40:00,73.48,73.55,73.39,73.55,92222.0,65.4384,65.5007,65.3583,65.5007,92222.0
2020-06-09 14:50:00,73.55,73.55,73.44,73.48,61886.0,65.5007,65.5007,65.4028,65.4384,61886.0
2020-06-09 15:00:00,73.48,73.49,73.38,73.44,53670.0,65.4384,65.4473,65.3494,65.4028,53670.0
2020-06-09 15:10:00,73.44,73.53,73.39,73.47,67792.0,65.4028,65.4829,65.3583,65.4295,67792.0
2020-06-09 15:20:00,73.48,73.52,73.4,73.42,86612.0,65.4384,65.474,65.3672,65.385,86612.0
2020-06-09 15:30:00,73.43,73.46,73.31,73.4,99765.0,65.3939,65.4206,65.287,65.3672,99765.0
2020-06-09 15:40:00,73.4,73.44,73.16,73.3,153629.0,65.3672,65.4028,65.1534,65.2781,153629.0
2020-06-09 15:50:00,73.3,73.45,73.1,73.3,466356.0,65.2781,65.4117,65.1,65.2781,466356.0
2020-06-10 09:30:00,73.6,74.06,73.43,74.06,257002.0,65.5453,65.9549,65.3939,65.9549,257002.0
2020-06-10 09:40:00,74.08,74.33,73.97,74.22,86054.0,65.9727,66.1954,65.8748,66.0974,86054.0
2020-06-10 09:50:00,74.23,74.37,74.07,74.3,132224.0,66.1063,66.231,65.9638,66.1687,132224.0
2020-06-10 10:00:00,74.31,74.34,74.04,74.34,120585.0,66.1776,66.2043,65.9371,66.2043,120585.0
2020-06-10 10:10:00,74.33,74.34,73.85,73.85,63487.0,66.1954,66.2043,65.7679,65.7679,63487.0
2020-06-10 10:20:00,73.87,73.88,73.71,73.79,73116.0,65.7857,65.7946,65.6432,65.7145,73116.0
2020-06-10 10:30:00,73.8,73.87,73.72,73.81,73078.0,65.7234,65.7857,65.6521,65.7323,73078.0
2020-06-10 10:40:00,73.83,73.86,73.57,73.57,59308.0,65.7501,65.7768,65.5186,65.5186,59308.0
2020-06-10 10:50:00,73.57,73.69,73.42,73.59,109910.0,65.5186,65.6254,65.385,65.5364,109910.0
2020-06-10 11:00:00,73.58,73.84,73.54,73.83,80440.0,65.5275,65.759,65.4918,65.7501,80440.0
2020-06-10 11:10:00,73.84,74.32,73.84,74.32,137606.0,65.759,66.1865,65.759,66.1865,137606.0
2020-06-10 11:20:00,74.34,74.5,74.27,74.5,193435.0,66.2043,66.3468,66.1419,66.3468,193435.0
2020-06-10 11:30:00,74.49,74.51,74.17,74.47,136247.0,66.3379,66.3557,66.0529,66.3201,136247.0
2020-06-10 11:40:00,74.47,74.53,74.25,74.35,85157.0,66.3201,66.3735,66.1241,66.2132,85157.0
2020-06-10 11:50:00,74.35,74.38,74.06,74.06,84497.0,66.2132,66.2399,65.9549,65.9549,84497.0
2020-06-10 12:00:00,74.06,74.27,74.02,74.27,82619.0,65.9549,66.1419,65.9193,66.1419,82619.0
2020-06-10 12:10:00,74.27,74.42,74.24,74.3,81293.0,66.1419,66.2755,66.1152,66.1687,81293.0
2020-06-10 12:20:00,74.29,74.38,74.24,74.36,42068.0,66.1598,66.2399,66.1152,66.2221,42068.0
2020-06-10 12:30:00,74.37,74.38,74.24,74.29,56485.0,66.231,66.2399,66.1152,66.1598,56485.0
2020-06-10 12:40:00,74.29,74.39,74.24,74.28,43819.0,66.1598,66.2488,66.1152,66.1509,43819.0
2020-06-10 12:50:00,74.29,74.36,74.27,74.33,51151.0,66.1598,66.2221,66.1419,66.1954,51151.0
2020-06-10 13:00:00,74.34,74.51,74.32,74.5,58074.0,66.2043,66.3557,66.1865,66.3468,58074.0
2020-06-10 13:10:00,74.5,74.62,74.49,74.6,72435.0,66.3468,66.4536,66.3379,66.4358,72435.0
2020-06-10 13:20:00,74.6,74.7,74.55,74.55,65666.0,66.4358,66.5249,66.3913,66.3913,65666.0
2020-06-10 13:30:00,74.55,74.65,74.54,74.58,58775.0,66.3913,66.4804,66.3824,66.418,58775.0
2020-06-10 13:40:00,74.58,74.68,74.43,74.57,59253.0,66.418,66.5071,66.2844,66.4091,59253.0
2020-06-10 13:50:00,74.56,74.6,74.46,74.51,89747.0,66.4002,66.4358,66.3112,66.3557,89747.0
2020-06-10 14:00:00,74.51,74.7,74.25,74.58,61219.0,66.3557,66.5249,66.1241,66.418,61219.0
2020-06-10 14:10:00,74.63,74.9,74.59,74.88,64261.0,66.4626,66.703,66.4269,66.6852,64261.0
2020-06-10 14:20:00,74.88,74.89,74.69,74.73,51652.0,66.6852,66.6941,66.516,66.5516,51652.0
2020-06-10 14:30:00,74.73,74.74,74.56,74.59,47118.0,66.5516,66.5605,66.4002,66.4269,47118.0
2020-06-10 14:40:00,74.61,74.61,74.42,74.52,49907.0,66.4447,66.4447,66.2755,66.3646,49907.0
2020-06-10 14:50:00,74.48,74.54,74.21,74.35,54357.0,66.329,66.3824,66.0885,66.2132,54357.0
2020-06-10 15:00:00,74.34,74.57,74.17,74.53,66714.0,66.2043,66.4091,66.0529,66.3735,66714.0
2020-06-10 15:10:00,74.51,74.61,74.45,74.58,48079.0,66.3557,66.4447,66.3023,66.418,48079.0
2020-06-10 15:20:00,74.58,74.74,74.48,74.72,65742.0,66.418,66.5605,66.329,66.5427,65742.0
2020-06-10 15:30:00,74.72,74.74,74.5,74.6,85633.0,66.5427,66.5605,66.3468,66.4358,85633.0
2020-06-10 15:40:00,74.6,74.64,74.47,74.63,136998.0,66.4358,66.4715,66.3201,66.4626,136998.0
2020-06-10 15:50:00,74.62,74.7,74.27,74.33,458688.0,66.4536,66.5249,66.1419,66.1954,458688.0
2020-06-11 09:30:00,73.78,74.83,73.78,74.7,363210.0,65.7056,66.6407,65.7056,66.5249,363210.0
2020-06-11 09:40:00,74.7,74.73,74.32,74.66,155812.0,66.5249,66.5516,66.1865,66.4893,155812.0
2020-06-11 09:50:00,74.69,74.9,74.64,74.64,115908.0,66.516,66.703,66.4715,66.4715,115908.0
2020-06-11 10:00:00,74.64,74.96,74.58,74.85,194195.0,66.4715,66.7564,66.418,66.6585,194195.0
2020-06-11 10:10:00,74.85,74.85,74.45,74.46,101902.0,66.6585,66.6585,66.3023,66.3112,101902.0
2020-06-11 10:20:00,74.47,74.59,74.33,74.46,116604.0,66.3201,66.4269,66.1954,66.3112,116604.0
2020-06-11 10:30:00,74.45,74.72,74.41,74.52,66946.0,66.3023,66.5427,66.2666,66.3646,66946.0
2020-06-11 10:40:00,74.51,74.54,74.32,74.37,82325.0,66.3557,66.3824,66.1865,66.231,82325.0
2020-06-11 10:50:00,74.36,74.46,74.21,74.44,118059.0,66.2221,66.3112,66.0885,66.2933,118059.0
2020-06-11 11:00:00,74.46,74.53,74.27,74.28,52519.0,66.3112,66.3735,66.1419,66.1509,52519.0
2020-06-11 11:10:00,74.28,74.94,74.28,74.93,108687.0,66.1509,66.7386,66.1509,66.7297,108687.0
2020-06-11 11:20:00,74.91,75.0,74.76,74.92,179550.0,66.7119,66.7921,66.5783,66.7208,179550.0
2020-06-11 11:30:00,74.93,74.99,74.55,74.56,99362.0,66.7297,66.7832,66.3913,66.4002,99362.0
2020-06-11 11:40:00,74.56,74.62,74.42,74.44,83966.0,66.4002,66.4536,66.2755,66.2933,83966.0
2020-06-11 11:50:00,74.44,74.61,74.42,74.49,57037.0,66.2933,66.4447,66.2755,66.3379,57037.0
2020-06-11 12:00:00,74.48,74.58,74.25,74.25,48766.0,66.329,66.418,66.1241,66.1241,48766.0
2020-06-11 12:10:00,74.26,74.3,74.09,74.15,41409.0,66.133,66.1687,65.9816,66.0351,41409.0
2020-06-11 12:20:00,74.15,74.21,73.97,73.98,59887.0,66.0351,66.0885,65.8748,65.8837,59887.0
2020-06-11 12:30:00,73.97,74.2,73.92,73.97,44384.0,65.8748,66.0796,65.8303,65.8748,44384.0
2020-06-11 12:40:00,73.98,74.14,73.93,73.97,73356.0,65.8837,66.0262,65.8392,65.8748,73356.0
2020-06-11 12:50:00,73.98,74.0,73.81,73.99,55482.0,65.8837,65.9015,65.7323,65.8926,55482.0
2020-06-11 13:00:00,73.99,74.2,73.95,74.16,51676.0,65.8926,66.0796,65.857,66.044,51676.0
2020-06-11 13:10:00,74.14,74.22,74.05,74.16,67172.0,66.0262,66.0974,65.946,66.044,67172.0
2020-06-11 13:20:00,74.16,74.17,73.92,73.92,64606.0,66.044,66.0529,65.8303,65.8303,64606.0
2020-06-11 13:30:00,73.92,74.04,73.83,73.85,55565.0,65.8303,65.9371,65.7501,65.7679,55565.0
2020-06-11 13:40:00,73.86,73.87,73.62,73.79,54315.0,65.7768,65.7857,65.5631,65.7145,54315.0
2020-06-11 13:50:00,73.77,73.86,73.66,73.74,36137.0,65.6967,65.7768,65.5987,65.67,36137.0
2020-06-11 14:00:00,73.73,73.74,73.53,73.53,58480.0,65.661,65.67,65.4829,65.4829,58480.0
2020-06-11 14:10:00,73.53,73.61,73.43,73.44,58267.0,65.4829,65.5542,65.3939,65.4028,58267.0
2020-06-11 14:20:00,73.43,73.59,73.39,73.49,70733.0,65.3939,65.5364,65.3583,65.4473,70733.0
2020-06-11 14:30:00,73.5,73.51,73.24,73.29,63485.0,65.4562,65.4651,65.2247,65.2692,63485.0
2020-06-11 14:40:00,73.31,73.4,73.22,73.31,42885.0,65.287,65.3672,65.2069,65.287,42885.0
2020-06-11 14:50:00,73.3,73.37,73.06,73.22,49131.0,65.2781,65.3404,65.0644,65.2069,49131.0
2020-06-11 15:00:00,73.21,73.39,73.13,73.32,62337.0,65.198,65.3583,65.1267,65.2959,62337.0
2020-06-11 15:10:00,73.3,73.37,73.09,73.2,72934.0,65.2781,65.3404,65.0911,65.189,72934.0
2020-06-11 15:20:00,73.2,73.25,72.97,73.0,77184.0,65.189,65.2336,64.9842,65.0109,77184.0
2020-06-11 15:30:00,73.0,73.06,72.82,72.88,142987.0,65.0109,65.0644,64.8506,64.9041,142987.0
2020-06-11 15:40:00,72.86,73.26,72.85,73.13,177922.0,64.8863,65.2425,64.8774,65.1267,177922.0
2020-06-11 15:50:00,73.17,73.27,73.06,73.12,469048.0,65.1623,65.2514,65.0644,65.1178,469048.0
2020-06-12 09:30:00,73.59,73.59,72.9,73.05,156522.0,65.5364,65.5364,64.9219,65.0555,156522.0
2020-06-12 09:40:00,73.05,73.14,72.88,73.02,112091.0,65.0555,65.1356,64.9041,65.0287,112091.0
2020-06-12 09:50:00,73.02,73.24,72.95,73.12,115139.0,65.0287,65.2247,64.9664,65.1178,115139.0
2020-06-12 10:00:00,73.13,73.29,73.09,73.2,56922.0,65.1267,65.2692,65.0911,65.189,56922.0
2020-06-12 10:10:00,73.22,73.25,72.94,73.19,48943.0,65.2069,65.2336,64.9575,65.1801,48943.0
2020-06-12 10:20:00,73.18,73.29,73.18,73.25,50541.0,65.1712,65.2692,65.1712,65.2336,50541.0
2020-06-12 10:30:00,73.25,73.39,73.2,73.21,65075.0,65.2336,65.3583,65.189,65.198,65075.0
2020-06-12 10:40:00,73.21,73.35,73.18,73.23,49587.0,65.198,65.3226,65.1712,65.2158,49587.0
2020-06-12 10:50:00,73.22,73.28,72.86,72.95,63214.0,65.2069,65.2603,64.8863,64.9664,63214.0
2020-06-12 11:00:00,72.93,73.01,72.72,72.88,129558.0,64.9486,65.0198,64.7616,64.9041,129558.0
2020-06-12 11:10:00,72.88,72.96,72.61,72.61,74802.0,64.9041,64.9753,64.6636,64.6636,74802.0
2020-06-12 11:20:00,72.61,72.96,72.57,72.92,77425.0,64.6636,64.9753,64.628,64.9397,77425.0
2020-06-12 11:30:00,72.93,73.49,72.82,73.48,77216.0,64.9486,65.4473,64.8506,65.4384,77216.0
2020-06-12 11:40:00,73.47,73.48,73.29,73.32,41514.0,65.4295,65.4384,65.2692,65.2959,41514.0
2020-06-12 11:50:00,73.3,73.44,73.2,73.44,34880.0,65.2781,65.4028,65.189,65.4028,34880.0
2020-06-12 12:00:00,73.44,73.65,73.43,73.59,48403.0,65.4028,65.5898,65.3939,65.5364,48403.0
2020-06-12 12:10:00,73.59,73.76,73.55,73.66,43148.0,65.5364,65.6878,65.5007,65.5987,43148.0
2020-06-12 12:20:00,73.66,73.71,73.38,73.39,46954.0,65.5987,65.6432,65.3494,65.3583,46954.0
2020-06-12 12:30:00,73.39,73.41,73.26,73.31,45978.0,65.3583,65.3761,65.2425,65.287,45978.0
2020-06-12 12:40:00,73.3,73.43,73.13,73.15,48096.0,65.2781,65.3939,65.1267,65.1445,48096.0
2020-06-12 12:50:00,73.16,73.33,73.14,73.18,44391.0,65.1534,65.3048,65.1356,65.1712,44391.0
2020-06-12 13:00:00,73.19,73.21,72.95,73.0,48016.0,65.1801,65.198,64.9664,65.0109,48016.0
2020-06-12 13:10:00,72.99,73.04,72.8,72.91,56530.0,65.002,65.0466,64.8328,64.9308,56530.0
2020-06-12 13:20:00,72.91,73.04,72.76,72.84,50466.0,64.9308,65.0466,64.7972,64.8684,50466.0
2020-06-12 13:30:00,72.86,72.94,72.55,72.62,73245.0,64.8863,64.9575,64.6102,64.6725,73245.0
2020-06-12 13:40:00,72.62,72.8,72.44,72.46,48407.0,64.6725,64.8328,64.5122,64.53,48407.0
2020-06-12 13:50:00,72.48,72.66,72.39,72.4,51487.0,64.5478,64.7081,64.4677,64.4766,51487.0
2020-06-12 14:00:00,72.42,72.66,72.36,72.39,58244.0,64.4944,64.7081,64.441,64.4677,58244.0
2020-06-12 14:10:00,72.38,72.7,72.37,72.48,50977.0,64.4588,64.7438,64.4499,64.5478,50977.0
2020-06-12 14:20:00,72.49,72.65,72.46,72.65,37992.0,64.5568,64.6992,64.53,64.6992,37992.0
2020-06-12 14:30:00,72.65,72.97,72.62,72.73,63676.0,64.6992,64.9842,64.6725,64.7705,63676.0
2020-06-12 14:40:00,72.73,72.85,72.66,72.75,55198.0,64.7705,64.8774,64.7081,64.7883,55198.0
2020-06-12 14:50:00,72.75,72.99,72.71,72.87,68089.0,64.7883,65.002,64.7527,64.8952,68089.0
2020-06-12 15:00:00,72.88,73.14,72.87,73.03,49349.0,64.9041,65.1356,64.8952,65.0377,49349.0
2020-06-12 15:10:00,73.01,73.2,72.84,72.97,65753.0,65.0198,65.189,64.8684,64.9842,65753.0
2020-06-12 15:20:00,72.96,73.05,72.65,72.75,59244.0,64.9753,65.0555,64.6992,64.7883,59244.0
2020-06-12 15:30:00,72.76,72.84,72.58,72.69,75273.0,64.7972,64.8684,64.6369,64.7349,75273.0
2020-06-12 15:40:00,72.7,73.0,72.58,73.0,143379.0,64.7438,65.0109,64.6369,65.0109,143379.0
2020-06-12 15:50:00,72.99,73.08,72.79,72.79,309054.0,65.002,65.0822,64.8239,64.8239,309054.0
2020-06-15 09:30:00,72.36,72.39,71.74,72.02,149963.0,64.441,64.4677,63.8888,64.1382,149963.0
2020-06-15 09:40:00,72.03,72.28,72.02,72.07,91675.0,64.1471,64.3697,64.1382,64.1827,91675.0
2020-06-15 09:50:00,72.05,72.51,71.96,72.46,82546.0,64.1649,64.5746,64.0848,64.53,82546.0
2020-06-15 10:00:00,72.47,72.72,72.33,72.67,56906.0,64.5389,64.7616,64.4143,64.7171,56906.0
2020-06-15 10:10:00,72.67,72.72,72.42,72.57,46627.0,64.7171,64.7616,64.4944,64.628,46627.0
2020-06-15 10:20:00,72.56,72.56,72.28,72.32,55394.0,64.6191,64.6191,64.3697,64.4054,55394.0
2020-06-15 10:30:00,72.33,72.45,72.21,72.33,43908.0,64.4143,64.5211,64.3074,64.4143,43908.0
2020-06-15 10:40:00,72.31,72.56,72.18,72.41,46937.0,64.3965,64.6191,64.2807,64.4855,46937.0
2020-06-15 10:50:00,72.42,72.66,72.39,72.45,37294.0,64.4944,64.7081,64.4677,64.5211,37294.0
2020-06-15 11:00:00,72.45,72.62,72.37,72.56,39158.0,64.5211,64.6725,64.4499,64.6191,39158.0
2020-06-15 11:10:00,72.56,72.68,72.51,72.58,40624.0,64.6191,64.726,64.5746,64.6369,40624.0
2020-06-15 11:20:00,72.59,72.68,72.44,72.48,37611.0,64.6458,64.726,64.5122,64.5478,37611.0
2020-06-15 11:30:00,72.48,72.76,72.45,72.75,36201.0,64.5478,64.7972,64.5211,64.7883,36201.0
2020-06-15 11:40:00,72.75,72.77,72.49,72.56,80105.0,64.7883,64.8061,64.5568,64.6191,80105.0
2020-06-15 11:50:00,72.55,72.74,72.52,72.69,37863.0,64.6102,64.7794,64.5835,64.7349,37863.0
2020-06-15 12:00:00,72.67,72.9,72.64,72.89,32364.0,64.7171,64.9219,64.6903,64.913,32364.0
2020-06-15 12:10:00,72.88,72.9,72.77,72.81,36271.0,64.9041,64.9219,64.8061,64.8417,36271.0
2020-06-15 12:20:00,72.81,72.85,72.76,72.83,36509.0,64.8417,64.8774,64.7972,64.8595,36509.0
2020-06-15 12:30:00,72.78,72.88,72.72,72.82,26191.0,64.815,64.9041,64.7616,64.8506,26191.0
2020-06-15 12:40:00,72.82,72.87,72.68,72.7,28840.0,64.8506,64.8952,64.726,64.7438,28840.0
2020-06-15 12:50:00,72.7,72.7,72.55,72.59,26092.0,64.7438,64.7438,64.6102,64.6458,26092.0
2020-06-15 13:00:00,72.59,72.62,72.51,72.61,23018.0,64.6458,64.6725,64.5746,64.6636,23018.0
2020-06-15 13:10:00,72.62,72.64,72.54,72.57,32857.0,64.6725,64.6903,64.6013,64.628,32857.0
2020-06-15 13:20:00,72.58,72.6,72.44,72.52,28793.0,64.6369,64.6547,64.5122,64.5835,28793.0
2020-06-15 13:30:00,72.51,72.58,72.45,72.53,38644.0,64.5746,64.6369,64.5211,64.5924,38644.0
2020-06-15 13:40:00,72.54,72.58,72.48,72.51,27522.0,64.6013,64.6369,64.5478,64.5746,27522.0
2020-06-15 13:50:00,72.52,72.55,72.43,72.46,32441.0,64.5835,64.6102,64.5033,64.53,32441.0
2020-06-15 14:00:00,72.46,72.93,72.46,72.84,74698.0,64.53,64.9486,64.53,64.8684,74698.0
2020-06-15 14:10:00,72.85,73.08,72.73,73.06,47865.0,64.8774,65.0822,64.7705,65.0644,47865.0
2020-06-15 14:20:00,73.07,73.22,73.0,73.2,46045.0,65.0733,65.2069,65.0109,65.189,46045.0
2020-06-15 14:30:00,73.22,73.26,72.9,73.05,39668.0,65.2069,65.2425,64.9219,65.0555,39668.0
2020-06-15 14:40:00,73.06,73.14,72.89,72.92,39964.0,65.0644,65.1356,64.913,64.9397,39964.0
2020-06-15 14:50:00,72.92,72.93,72.75,72.8,36854.0,64.9397,64.9486,64.7883,64.8328,36854.0
2020-06-15 15:00:00,72.81,73.03,72.8,72.88,43440.0,64.8417,65.0377,64.8328,64.9041,43440.0
2020-06-15 15:10:00,72.88,72.93,72.76,72.82,64137.0,64.9041,64.9486,64.7972,64.8506,64137.0
2020-06-15 15:20:00,72.82,72.87,72.68,72.7,54933.0,64.8506,64.8952,64.726,64.7438,54933.0
2020-06-15 15:30:00,72.7,72.73,72.41,72.54,63866.0,64.7438,64.7705,64.4855,64.6013,63866.0
2020-06-15 15:40:00,72.52,72.67,72.48,72.6,87242.0,64.5835,64.7171,64.5478,64.6547,87242.0
2020-06-15 15:50:00,72.6,72.93,72.58,72.9,265431.0,64.6547,64.9486,64.6369,64.9219,265431.0
2020-06-16 09:30:00,73.73,74.38,73.69,74.21,124966.0,65.661,66.2399,65.6254,66.0885,124966.0
2020-06-16 09:40:00,74.2,74.37,73.94,73.95,92497.0,66.0796,66.231,65.8481,65.857,92497.0
2020-06-16 09:50:00,73.95,74.01,73.72,73.73,36314.0,65.857,65.9104,65.6521,65.661,36314.0
2020-06-16 10:00:00,73.74,73.76,73.41,73.45,59585.0,65.67,65.6878,65.3761,65.4117,59585.0
2020-06-16 10:10:00,73.45,73.74,73.43,73.73,66145.0,65.4117,65.67,65.3939,65.661,66145.0
2020-06-16 10:20:00,73.7,73.84,73.61,73.83,41633.0,65.6343,65.759,65.5542,65.7501,41633.0
2020-06-16 10:30:00,73.83,73.96,73.41,73.57,46451.0,65.7501,65.8659,65.3761,65.5186,46451.0
2020-06-16 10:40:00,73.57,73.64,73.45,73.59,45718.0,65.5186,65.5809,65.4117,65.5364,45718.0
2020-06-16 10:50:00,73.57,73.58,72.85,73.0,53624.0,65.5186,65.5275,64.8774,65.0109,53624.0
2020-06-16 11:00:00,72.99,73.21,72.74,73.19,43264.0,65.002,65.198,64.7794,65.1801,43264.0
2020-06-16 11:10:00,73.21,73.38,72.96,73.31,64466.0,65.198,65.3494,64.9753,65.287,64466.0
2020-06-16 11:20:00,73.3,73.46,73.25,73.38,37668.0,65.2781,65.4206,65.2336,65.3494,37668.0
2020-06-16 11:30:00,73.39,73.53,73.23,73.36,49396.0,65.3583,65.4829,65.2158,65.3315,49396.0
2020-06-16 11:40:00,73.35,73.63,73.35,73.56,30377.0,65.3226,65.572,65.3226,65.5097,30377.0
2020-06-16 11:50:00,73.58,73.63,73.31,73.35,31355.0,65.5275,65.572,65.287,65.3226,31355.0
2020-06-16 12:00:00,73.36,73.42,73.12,73.24,27943.0,65.3315,65.385,65.1178,65.2247,27943.0
2020-06-16 12:10:00,73.26,73.39,73.19,73.33,21606.0,65.2425,65.3583,65.1801,65.3048,21606.0
2020-06-16 12:20:00,73.34,73.48,73.3,73.42,20421.0,65.3137,65.4384,65.2781,65.385,20421.0
2020-06-16 12:30:00,73.4,73.76,73.39,73.72,30325.0,65.3672,65.6878,65.3583,65.6521,30325.0
2020-06-16 12:40:00,73.73,73.75,73.54,73.57,18148.0,65.661,65.6789,65.4918,65.5186,18148.0
2020-06-16 12:50:00,73.58,73.67,73.58,73.64,28622.0,65.5275,65.6076,65.5275,65.5809,28622.0
2020-06-16 13:00:00,73.63,73.81,73.63,73.69,27669.0,65.572,65.7323,65.572,65.6254,27669.0
2020-06-16 13:10:00,73.7,73.87,73.7,73.79,23571.0,65.6343,65.7857,65.6343,65.7145,23571.0
2020-06-16 13:20:00,73.81,73.81,73.68,73.73,20275.0,65.7323,65.7323,65.6165,65.661,20275.0
2020-06-16 13:30:00,73.73,73.78,73.58,73.63,24502.0,65.661,65.7056,65.5275,65.572,24502.0
2020-06-16 13:40:00,73.62,73.74,73.6,73.68,33729.0,65.5631,65.67,65.5453,65.6165,33729.0
2020-06-16 13:50:00,73.68,73.71,73.51,73.58,34792.0,65.6165,65.6432,65.4651,65.5275,34792.0
2020-06-16 14:00:00,73.58,73.71,73.56,73.69,27810.0,65.5275,65.6432,65.5097,65.6254,27810.0
2020-06-16 14:10:00,73.69,73.84,73.65,73.78,34384.0,65.6254,65.759,65.5898,65.7056,34384.0
2020-06-16 14:20:00,73.79,73.84,73.55,73.64,42457.0,65.7145,65.759,65.5007,65.5809,42457.0
2020-06-16 14:30:00,73.62,73.82,73.62,73.72,44125.0,65.5631,65.7412,65.5631,65.6521,44125.0
2020-06-16 14:40:00,73.75,73.75,73.54,73.64,27242.0,65.6789,65.6789,65.4918,65.5809,27242.0
2020-06-16 14:50:00,73.64,73.67,73.55,73.64,28613.0,65.5809,65.6076,65.5007,65.5809,28613.0
2020-06-16 15:00:00,73.64,73.72,73.48,73.48,41315.0,65.5809,65.6521,65.4384,65.4384,41315.0
2020-06-16 15:10:00,73.48,73.56,73.2,73.26,42185.0,65.4384,65.5097,65.189,65.2425,42185.0
2020-06-16 15:20:00,73.28,73.49,73.27,73.46,48452.0,65.2603,65.4473,65.2514,65.4206,48452.0
2020-06-16 15:30:00,73.46,73.71,73.42,73.58,74219.0,65.4206,65.6432,65.385,65.5275,74219.0
2020-06-16 15:40:00,73.58,73.62,73.27,73.38,84248.0,65.5275,65.5631,65.2514,65.3494,84248.0
2020-06-16 15:50:00,73.33,73.56,73.19,73.56,228782.0,65.3048,65.5097,65.1801,65.5097,228782.0
2020-06-17 09:30:00,73.8,74.09,73.54,73.9,69922.0,65.7234,65.9816,65.4918,65.8124,69922.0
2020-06-17 09:40:00,73.9,74.12,73.84,74.09,44752.0,65.8124,66.0084,65.759,65.9816,44752.0
2020-06-17 09:50:00,74.1,74.23,73.84,73.94,59801.0,65.9906,66.1063,65.759,65.8481,59801.0
2020-06-17 10:00:00,73.93,74.29,73.93,74.28,48030.0,65.8392,66.1598,65.8392,66.1509,48030.0
2020-06-17 10:10:00,74.27,74.48,74.17,74.21,58249.0,66.1419,66.329,66.0529,66.0885,58249.0
2020-06-17 10:20:00,74.22,74.29,74.03,74.05,37033.0,66.0974,66.1598,65.9282,65.946,37033.0
2020-06-17 10:30:00,74.02,74.27,73.97,74.27,43503.0,65.9193,66.1419,65.8748,66.1419,43503.0
2020-06-17 10:40:00,74.28,74.28,74.17,74.18,20663.0,66.1509,66.1509,66.0529,66.0618,20663.0
2020-06-17 10:50:00,74.18,74.24,74.09,74.13,31036.0,66.0618,66.1152,65.9816,66.0173,31036.0
2020-06-17 11:00:00,74.12,74.27,74.04,74.2,59826.0,66.0084,66.1419,65.9371,66.0796,59826.0
2020-06-17 11:10:00,74.21,74.23,74.02,74.03,30258.0,66.0885,66.1063,65.9193,65.9282,30258.0
2020-06-17 11:20:00,74.01,74.02,73.88,73.98,25409.0,65.9104,65.9193,65.7946,65.8837,25409.0
2020-06-17 11:30:00,73.97,74.08,73.92,74.02,30143.0,65.8748,65.9727,65.8303,65.9193,30143.0
2020-06-17 11:40:00,74.02,74.07,73.95,74.06,24654.0,65.9193,65.9638,65.857,65.9549,24654.0
2020-06-17 11:50:00,74.06,74.06,73.89,74.0,38149.0,65.9549,65.9549,65.8035,65.9015,38149.0
2020-06-17 12:00:00,74.0,74.02,73.92,73.97,35901.0,65.9015,65.9193,65.8303,65.8748,35901.0
2020-06-17 12:10:00,73.96,74.01,73.9,73.95,26211.0,65.8659,65.9104,65.8124,65.857,26211.0
2020-06-17 12:20:00,73.96,73.99,73.89,73.96,25912.0,65.8659,65.8926,65.8035,65.8659,25912.0
2020-06-17 12:30:00,73.96,74.19,73.95,74.17,19161.0,65.8659,66.0707,65.857,66.0529,19161.0
2020-06-17 12:40:00,74.18,74.18,73.98,74.03,23850.0,66.0618,66.0618,65.8837,65.9282,23850.0
2020-06-17 12:50:00,74.02,74.05,73.94,74.05,20333.0,65.9193,65.946,65.8481,65.946,20333.0
2020-06-17 13:00:00,74.06,74.31,74.06,74.3,24283.0,65.9549,66.1776,65.9549,66.1687,24283.0
2020-06-17 13:10:00,74.31,74.35,74.19,74.21,25020.0,66.1776,66.2132,66.0707,66.0885,25020.0
2020-06-17 13:20:00,74.22,74.25,74.17,74.22,18654.0,66.0974,66.1241,66.0529,66.0974,18654.0
2020-06-17 13:30:00,74.22,74.3,74.2,74.28,24090.0,66.0974,66.1687,66.0796,66.1509,24090.0
2020-06-17 13:40:00,74.27,74.29,74.21,74.26,25140.0,66.1419,66.1598,66.0885,66.133,25140.0
2020-06-17 13:50:00,74.26,74.31,74.18,74.2,34241.0,66.133,66.1776,66.0618,66.0796,34241.0
2020-06-17 14:00:00,74.2,74.3,74.12,74.28,37691.0,66.0796,66.1687,66.0084,66.1509,37691.0
2020-06-17 14:10:00,74.28,74.3,74.14,74.15,19194.0,66.1509,66.1687,66.0262,66.0351,19194.0
2020-06-17 14:20:00,74.17,74.25,74.13,74.22,23022.0,66.0529,66.1241,66.0173,66.0974,23022.0
2020-06-17 14:30:00,74.22,74.23,74.07,74.09,24909.0,66.0974,66.1063,65.9638,65.9816,24909.0
2020-06-17 14:40:00,74.09,74.2,74.02,74.03,32517.0,65.9816,66.0796,65.9193,65.9282,32517.0
2020-06-17 14:50:00,74.03,74.1,73.89,73.9,27774.0,65.9282,65.9906,65.8035,65.8124,27774.0
2020-06-17 15:00:00,73.9,73.9,73.79,73.8,43454.0,65.8124,65.8124,65.7145,65.7234,43454.0
2020-06-17 15:10:00,73.8,73.84,73.71,73.83,43946.0,65.7234,65.759,65.6432,65.7501,43946.0
2020-06-17 15:20:00,73.82,73.91,73.74,73.83,36615.0,65.7412,65.8213,65.67,65.7501,36615.0
2020-06-17 15:30:00,73.84,73.95,73.76,73.89,58990.0,65.759,65.857,65.6878,65.8035,58990.0
2020-06-17 15:40:00,73.89,73.9,73.68,73.69,74691.0,65.8035,65.8124,65.6165,65.6254,74691.0
2020-06-17 15:50:00,73.66,73.95,73.64,73.83,184523.0,65.5987,65.857,65.5809,65.7501,184523.0
2020-06-18 09:30:00,73.74,73.74,73.26,73.64,77325.0,65.67,65.67,65.2425,65.5809,77325.0
2020-06-18 09:40:00,73.66,73.84,73.62,73.69,57485.0,65.5987,65.759,65.5631,65.6254,57485.0
2020-06-18 09:50:00,73.7,73.85,73.68,73.75,66967.0,65.6343,65.7679,65.6165,65.6789,66967.0
2020-06-18 10:00:00,73.76,73.85,73.71,73.82,61679.0,65.6878,65.7679,65.6432,65.7412,61679.0
2020-06-18 10:10:00,73.82,73.82,73.58,73.61,39773.0,65.7412,65.7412,65.5275,65.5542,39773.0
2020-06-18 10:20:00,73.6,73.65,73.36,73.41,43937.0,65.5453,65.5898,65.3315,65.3761,43937.0
2020-06-18 10:30:00,73.4,73.56,73.19,73.47,47356.0,65.3672,65.5097,65.1801,65.4295,47356.0
2020-06-18 10:40:00,73.48,73.61,73.4,73.61,34852.0,65.4384,65.5542,65.3672,65.5542,34852.0
2020-06-18 10:50:00,73.63,73.74,73.48,73.71,43949.0,65.572,65.67,65.4384,65.6432,43949.0
2020-06-18 11:00:00,73.72,73.83,73.67,73.83,31098.0,65.6521,65.7501,65.6076,65.7501,31098.0
2020-06-18 11:10:00,73.82,73.89,73.77,73.81,31410.0,65.7412,65.8035,65.6967,65.7323,31410.0
2020-06-18 11:20:00,73.81,73.95,73.75,73.87,44358.0,65.7323,65.857,65.6789,65.7857,44358.0
2020-06-18 11:30:00,73.88,73.94,73.75,73.79,26608.0,65.7946,65.8481,65.6789,65.7145,26608.0
2020-06-18 11:40:00,73.79,73.85,73.72,73.84,22284.0,65.7145,65.7679,65.6521,65.759,22284.0
2020-06-18 11:50:00,73.84,73.84,73.7,73.76,23183.0,65.759,65.759,65.6343,65.6878,23183.0
2020-06-18 12:00:00,73.75,73.86,73.65,73.86,22565.0,65.6789,65.7768,65.5898,65.7768,22565.0
2020-06-18 12:10:00,73.84,73.84,73.62,73.64,22796.0,65.759,65.759,65.5631,65.5809,22796.0
2020-06-18 12:20:00,73.63,73.71,73.58,73.67,27033.0,65.572,65.6432,65.5275,65.6076,27033.0
2020-06-18 12:30:00,73.67,73.7,73.62,73.65,20679.0,65.6076,65.6343,65.5631,65.5898,20679.0
2020-06-18 12:40:00,73.65,73.75,73.65,73.75,36923.0,65.5898,65.6789,65.5898,65.6789,36923.0
2020-06-18 12:50:00,73.76,73.9,73.74,73.9,57946.0,65.6878,65.8124,65.67,65.8124,57946.0
2020-06-18 13:00:00,73.9,73.98,73.84,73.98,41005.0,65.8124,65.8837,65.759,65.8837,41005.0
2020-06-18 13:10:00,73.98,73.99,73.83,73.84,40315.0,65.8837,65.8926,65.7501,65.759,40315.0
2020-06-18 13:20:00,73.85,73.86,73.76,73.83,21859.0,65.7679,65.7768,65.6878,65.7501,21859.0
2020-06-18 13:30:00,73.83,73.88,73.78,73.88,103102.0,65.7501,65.7946,65.7056,65.7946,103102.0
2020-06-18 13:40:00,73.88,73.93,73.88,73.9,22043.0,65.7946,65.8392,65.7946,65.8124,22043.0
2020-06-18 13:50:00,73.9,73.91,73.83,73.84,31458.0,65.8124,65.8213,65.7501,65.759,31458.0
2020-06-18 14:00:00,73.84,73.85,73.63,73.69,48861.0,65.759,65.7679,65.572,65.6254,48861.0
2020-06-18 14:10:00,73.69,73.7,73.61,73.64,34809.0,65.6254,65.6343,65.5542,65.5809,34809.0
2020-06-18 14:20:00,73.64,73.79,73.64,73.77,32563.0,65.5809,65.7145,65.5809,65.6967,32563.0
2020-06-18 14:30:00,73.77,73.89,73.67,73.78,40813.0,65.6967,65.8035,65.6076,65.7056,40813.0
2020-06-18 14:40:00,73.8,73.81,73.65,73.66,30323.0,65.7234,65.7323,65.5898,65.5987,30323.0
2020-06-18 14:50:00,73.66,73.69,73.5,73.5,36479.0,65.5987,65.6254,65.4562,65.4562,36479.0
2020-06-18 15:00:00,73.5,73.55,73.41,73.52,41319.0,65.4562,65.5007,65.3761,65.474,41319.0
2020-06-18 15:10:00,73.51,73.51,73.33,73.4,68305.0,65.4651,65.4651,65.3048,65.3672,68305.0
2020-06-18 15:20:00,73.4,73.42,73.32,73.35,67458.0,65.3672,65.385,65.2959,65.3226,67458.0
2020-06-18 15:30:00,73.35,73.5,73.31,73.48,82467.0,65.3226,65.4562,65.287,65.4384,82467.0
2020-06-18 15:40:00,73.48,73.49,73.37,73.39,119795.0,65.4384,65.4473,65.3404,65.3583,119795.0
2020-06-18 15:50:00,73.43,73.7,73.38,73.59,339440.0,65.3939,65.6343,65.3494,65.5364,339440.0
2020-06-19 09:30:00,74.7,74.81,74.15,74.72,848509.0,66.5249,66.6229,66.0351,66.5427,848509.0
2020-06-19 09:40:00,74.74,74.89,74.47,74.87,83825.0,66.5605,66.6941,66.3201,66.6763,83825.0
2020-06-19 09:50:00,74.87,74.92,74.74,74.8,57156.0,66.6763,66.7208,66.5605,66.6139,57156.0
2020-06-19 10:00:00,74.78,74.98,74.75,74.94,61804.0,66.5961,66.7742,66.5694,66.7386,61804.0
2020-06-19 10:10:00,74.94,75.22,74.89,75.2,213077.0,66.7386,66.988,66.6941,66.9702,213077.0
2020-06-19 10:20:00,75.2,75.4,75.17,75.31,85214.0,66.9702,67.1483,66.9435,67.0681,85214.0
2020-06-19 10:30:00,75.32,75.33,75.14,75.14,86199.0,67.077,67.0859,66.9167,66.9167,86199.0
2020-06-19 10:40:00,75.13,75.17,75.0,75.09,46532.0,66.9078,66.9435,66.7921,66.8722,46532.0
2020-06-19 10:50:00,75.09,75.27,75.02,75.1,63168.0,66.8722,67.0325,66.8099,66.8811,63168.0
2020-06-19 11:00:00,75.1,75.28,75.06,75.06,104831.0,66.8811,67.0414,66.8455,66.8455,104831.0
2020-06-19 11:10:00,75.05,75.07,74.76,74.78,37291.0,66.8366,66.8544,66.5783,66.5961,37291.0
2020-06-19 11:20:00,74.77,74.84,74.59,74.79,72115.0,66.5872,66.6496,66.4269,66.605,72115.0
2020-06-19 11:30:00,74.77,74.83,74.63,74.67,28561.0,66.5872,66.6407,66.4626,66.4982,28561.0
2020-06-19 11:40:00,74.67,74.71,74.58,74.67,36369.0,66.4982,66.5338,66.418,66.4982,36369.0
2020-06-19 11:50:00,74.65,74.68,74.54,74.54,15343.0,66.4804,66.5071,66.3824,66.3824,15343.0
2020-06-19 12:00:00,74.54,74.56,74.37,74.47,30155.0,66.3824,66.4002,66.231,66.3201,30155.0
2020-06-19 12:10:00,74.47,74.5,73.96,73.96,57723.0,66.3201,66.3468,65.8659,65.8659,57723.0
2020-06-19 12:20:00,73.97,74.2,73.88,74.2,40073.0,65.8748,66.0796,65.7946,66.0796,40073.0
2020-06-19 12:30:00,74.2,74.21,74.03,74.1,38226.0,66.0796,66.0885,65.9282,65.9906,38226.0
2020-06-19 12:40:00,74.11,74.22,73.98,74.13,30263.0,65.9995,66.0974,65.8837,66.0173,30263.0
2020-06-19 12:50:00,74.13,74.31,74.08,74.28,22994.0,66.0173,66.1776,65.9727,66.1509,22994.0
2020-06-19 13:00:00,74.27,74.28,74.18,74.24,22236.0,66.1419,66.1509,66.0618,66.1152,22236.0
2020-06-19 13:10:00,74.23,74.33,74.09,74.13,25442.0,66.1063,66.1954,65.9816,66.0173,25442.0
2020-06-19 13:20:00,74.12,74.13,73.98,74.08,27538.0,66.0084,66.0173,65.8837,65.9727,27538.0
2020-06-19 13:30:00,74.08,74.17,74.03,74.16,31588.0,65.9727,66.0529,65.9282,66.044,31588.0
2020-06-19 13:40:00,74.15,74.17,73.93,73.94,54087.0,66.0351,66.0529,65.8392,65.8481,54087.0
2020-06-19 13:50:00,73.94,73.95,73.82,73.82,31017.0,65.8481,65.857,65.7412,65.7412,31017.0
2020-06-19 14:00:00,73.82,73.97,73.75,73.88,64250.0,65.7412,65.8748,65.6789,65.7946,64250.0
2020-06-19 14:10:00,73.86,73.9,73.76,73.77,55380.0,65.7768,65.8124,65.6878,65.6967,55380.0
2020-06-19 14:20:00,73.76,73.88,73.73,73.77,36041.0,65.6878,65.7946,65.661,65.6967,36041.0
2020-06-19 14:30:00,73.75,73.92,73.67,73.85,49748.0,65.6789,65.8303,65.6076,65.7679,49748.0
2020-06-19 14:40:00,73.85,73.99,73.83,73.91,36408.0,65.7679,65.8926,65.7501,65.8213,36408.0
2020-06-19 14:50:00,73.92,74.0,73.83,73.98,39756.0,65.8303,65.9015,65.7501,65.8837,39756.0
2020-06-19 15:00:00,73.97,74.06,73.88,73.88,39720.0,65.8748,65.9549,65.7946,65.7946,39720.0
2020-06-19 15:10:00,73.87,74.2,73.87,74.14,49331.0,65.7857,66.0796,65.7857,66.0262,49331.0
2020-06-19 15:20:00,74.13,74.15,73.98,73.98,45804.0,66.0173,66.0351,65.8837,65.8837,45804.0
2020-06-19 15:30:00,73.98,74.07,73.87,73.87,101393.0,65.8837,65.9638,65.7857,65.7857,101393.0
2020-06-19 15:40:00,73.87,74.0,73.73,73.78,147157.0,65.7857,65.9015,65.661,65.7056,147157.0
2020-06-19 15:50:00,73.78,73.78,73.34,73.38,451089.0,65.7056,65.7056,65.3137,65.3494,451089.0
2020-06-22 09:30:00,73.39,73.46,73.07,73.08,112334.0,65.3583,65.4206,65.0733,65.0822,112334.0
2020-06-22 09:40:00,73.06,73.11,72.8,72.86,29956.0,65.0644,65.1089,64.8328,64.8863,29956.0
2020-06-22 09:50:00,72.83,72.99,72.72,72.99,29913.0,64.8595,65.002,64.7616,65.002,29913.0
2020-06-22 10:00:00,72.98,73.43,72.91,73.4,56942.0,64.9931,65.3939,64.9308,65.3672,56942.0
2020-06-22 10:10:00,73.39,73.41,73.3,73.32,37128.0,65.3583,65.3761,65.2781,65.2959,37128.0
2020-06-22 10:20:00,73.33,73.34,73.13,73.16,22856.0,65.3048,65.3137,65.1267,65.1534,22856.0
2020-06-22 10:30:00,73.17,73.19,72.92,72.93,22455.0,65.1623,65.1801,64.9397,64.9486,22455.0
2020-06-22 10:40:00,72.93,72.98,72.84,72.85,24703.0,64.9486,64.9931,64.8684,64.8774,24703.0
2020-06-22 10:50:00,72.85,73.08,72.85,73.04,29669.0,64.8774,65.0822,64.8774,65.0466,29669.0
2020-06-22 11:00:00,73.04,73.21,72.98,73.18,34910.0,65.0466,65.198,64.9931,65.1712,34910.0
2020-06-22 11:10:00,73.2,73.36,73.17,73.17,31334.0,65.189,65.3315,65.1623,65.1623,31334.0
2020-06-22 11:20:00,73.16,73.34,73.15,73.15,26281.0,65.1534,65.3137,65.1445,65.1445,26281.0
2020-06-22 11:30:00,73.16,73.32,73.14,73.28,19678.0,65.1534,65.2959,65.1356,65.2603,19678.0
2020-06-22 11:40:00,73.27,73.32,73.2,73.25,21667.0,65.2514,65.2959,65.189,65.2336,21667.0
2020-06-22 11:50:00,73.24,73.27,73.14,73.15,25969.0,65.2247,65.2514,65.1356,65.1445,25969.0
2020-06-22 12:00:00,73.16,73.3,73.09,73.24,20356.0,65.1534,65.2781,65.0911,65.2247,20356.0
2020-06-22 12:10:00,73.24,73.4,73.18,73.37,23753.0,65.2247,65.3672,65.1712,65.3404,23753.0
2020-06-22 12:20:00,73.37,73.37,73.22,73.25,19455.0,65.3404,65.3404,65.2069,65.2336,19455.0
2020-06-22 12:30:00,73.25,73.28,73.18,73.19,12454.0,65.2336,65.2603,65.1712,65.1801,12454.0
2020-06-22 12:40:00,73.19,73.33,73.12,73.33,27686.0,65.1801,65.3048,65.1178,65.3048,27686.0
2020-06-22 12:50:00,73.33,73.34,73.14,73.14,20024.0,65.3048,65.3137,65.1356,65.1356,20024.0
2020-06-22 13:00:00,73.14,73.2,73.1,73.13,20979.0,65.1356,65.189,65.1,65.1267,20979.0
2020-06-22 13:10:00,73.12,73.15,73.09,73.13,22968.0,65.1178,65.1445,65.0911,65.1267,22968.0
2020-06-22 13:20:00,73.14,73.17,73.1,73.13,26637.0,65.1356,65.1623,65.1,65.1267,26637.0
2020-06-22 13:30:00,73.14,73.24,73.11,73.23,30575.0,65.1356,65.2247,65.1089,65.2158,30575.0
2020-06-22 13:40:00,73.24,73.25,73.14,73.18,16368.0,65.2247,65.2336,65.1356,65.1712,16368.0
2020-06-22 13:50:00,73.19,73.22,73.12,73.21,18142.0,65.1801,65.2069,65.1178,65.198,18142.0
2020-06-22 14:00:00,73.21,73.21,73.04,73.14,31278.0,65.198,65.198,65.0466,65.1356,31278.0
2020-06-22 14:10:00,73.14,73.19,73.1,73.18,14175.0,65.1356,65.1801,65.1,65.1712,14175.0
2020-06-22 14:20:00,73.17,73.24,73.13,73.18,14239.0,65.1623,65.2247,65.1267,65.1712,14239.0
2020-06-22 14:30:00,73.19,73.22,73.13,73.18,18557.0,65.1801,65.2069,65.1267,65.1712,18557.0
2020-06-22 14:40:00,73.17,73.23,73.15,73.21,26262.0,65.1623,65.2158,65.1445,65.198,26262.0
2020-06-22 14:50:00,73.21,73.31,73.21,73.28,32039.0,65.198,65.287,65.198,65.2603,32039.0
2020-06-22 15:00:00,73.29,73.3,73.22,73.24,19605.0,65.2692,65.2781,65.2069,65.2247,19605.0
2020-06-22 15:10:00,73.25,73.3,73.08,73.13,45716.0,65.2336,65.2781,65.0822,65.1267,45716.0
2020-06-22 15:20:00,73.14,73.14,72.95,72.95,32368.0,65.1356,65.1356,64.9664,64.9664,32368.0
2020-06-22 15:30:00,72.95,73.07,72.95,73.03,34074.0,64.9664,65.0733,64.9664,65.0377,34074.0
2020-06-22 15:40:00,73.03,73.07,72.97,72.98,65555.0,65.0377,65.0733,64.9842,64.9931,65555.0
2020-06-22 15:50:00,72.96,73.11,72.91,73.09,180744.0,64.9753,65.1089,64.9308,65.0911,180744.0
2020-06-23 09:30:00,73.34,73.69,73.34,73.56,87967.0,65.3137,65.6254,65.3137,65.5097,87967.0
2020-06-23 09:40:00,73.56,73.73,73.46,73.57,50014.0,65.5097,65.661,65.4206,65.5186,50014.0
2020-06-23 09:50:00,73.56,73.61,73.42,73.57,42430.0,65.5097,65.5542,65.385,65.5186,42430.0
2020-06-23 10:00:00,73.56,73.66,73.38,73.52,40512.0,65.5097,65.5987,65.3494,65.474,40512.0
2020-06-23 10:10:00,73.55,73.7,73.5,73.67,27143.0,65.5007,65.6343,65.4562,65.6076,27143.0
2020-06-23 10:20:00,73.68,73.82,73.59,73.82,29621.0,65.6165,65.7412,65.5364,65.7412,29621.0
2020-06-23 10:30:00,73.83,73.87,73.7,73.78,26289.0,65.7501,65.7857,65.6343,65.7056,26289.0
2020-06-23 10:40:00,73.78,73.87,73.55,73.59,35293.0,65.7056,65.7857,65.5007,65.5364,35293.0
2020-06-23 10:50:00,73.59,73.7,73.59,73.65,35629.0,65.5364,65.6343,65.5364,65.5898,35629.0
2020-06-23 11:00:00,73.64,73.73,73.53,73.63,41611.0,65.5809,65.661,65.4829,65.572,41611.0
2020-06-23 11:10:00,73.64,73.66,73.46,73.5,46940.0,65.5809,65.5987,65.4206,65.4562,46940.0
2020-06-23 11:20:00,73.49,73.56,73.41,73.48,69357.0,65.4473,65.5097,65.3761,65.4384,69357.0
2020-06-23 11:30:00,73.47,73.53,73.42,73.47,29551.0,65.4295,65.4829,65.385,65.4295,29551.0
2020-06-23 11:40:00,73.47,73.49,73.42,73.46,30842.0,65.4295,65.4473,65.385,65.4206,30842.0
2020-06-23 11:50:00,73.46,73.46,73.29,73.38,35489.0,65.4206,65.4206,65.2692,65.3494,35489.0
2020-06-23 12:00:00,73.4,73.48,73.32,73.35,139730.0,65.3672,65.4384,65.2959,65.3226,139730.0
2020-06-23 12:10:00,73.35,73.36,73.23,73.32,27475.0,65.3226,65.3315,65.2158,65.2959,27475.0
2020-06-23 12:20:00,73.33,73.35,73.24,73.26,24427.0,65.3048,65.3226,65.2247,65.2425,24427.0
2020-06-23 12:30:00,73.25,73.34,73.25,73.25,28397.0,65.2336,65.3137,65.2336,65.2336,28397.0
2020-06-23 12:40:00,73.26,73.26,73.18,73.23,15068.0,65.2425,65.2425,65.1712,65.2158,15068.0
2020-06-23 12:50:00,73.23,73.25,73.17,73.18,22985.0,65.2158,65.2336,65.1623,65.1712,22985.0
2020-06-23 13:00:00,73.17,73.22,73.15,73.18,30275.0,65.1623,65.2069,65.1445,65.1712,30275.0
2020-06-23 13:10:00,73.17,73.25,73.1,73.23,161460.0,65.1623,65.2336,65.1,65.2158,161460.0
2020-06-23 13:20:00,73.23,73.36,73.2,73.3,40782.0,65.2158,65.3315,65.189,65.2781,40782.0
2020-06-23 13:30:00,73.31,73.34,73.12,73.15,94695.0,65.287,65.3137,65.1178,65.1445,94695.0
2020-06-23 13:40:00,73.15,73.29,73.12,73.29,168661.0,65.1445,65.2692,65.1178,65.2692,168661.0
2020-06-23 13:50:00,73.29,73.29,73.2,73.24,35556.0,65.2692,65.2692,65.189,65.2247,35556.0
2020-06-23 14:00:00,73.23,73.24,73.12,73.19,38176.0,65.2158,65.2247,65.1178,65.1801,38176.0
2020-06-23 14:10:00,73.18,73.23,73.15,73.19,27003.0,65.1712,65.2158,65.1445,65.1801,27003.0
2020-06-23 14:20:00,73.2,73.3,73.18,73.26,46087.0,65.189,65.2781,65.1712,65.2425,46087.0
2020-06-23 14:30:00,73.27,73.31,73.17,73.19,50038.0,65.2514,65.287,65.1623,65.1801,50038.0
2020-06-23 14:40:00,73.19,73.19,73.04,73.05,50343.0,65.1801,65.1801,65.0466,65.0555,50343.0
2020-06-23 14:50:00,73.05,73.2,73.02,73.17,54692.0,65.0555,65.189,65.0287,65.1623,54692.0
2020-06-23 15:00:00,73.17,73.19,73.06,73.06,45907.0,65.1623,65.1801,65.0644,65.0644,45907.0
2020-06-23 15:10:00,73.06,73.11,73.02,73.09,57023.0,65.0644,65.1089,65.0287,65.0911,57023.0
2020-06-23 15:20:00,73.08,73.1,72.95,72.99,59787.0,65.0822,65.1,64.9664,65.002,59787.0
2020-06-23 15:30:00,72.99,73.08,72.92,72.98,145361.0,65.002,65.0822,64.9397,64.9931,145361.0
2020-06-23 15:40:00,72.99,73.09,72.92,72.95,133936.0,65.002,65.0911,64.9397,64.9664,133936.0
2020-06-23 15:50:00,72.95,72.95,72.8,72.93,304836.0,64.9664,64.9664,64.8328,64.9486,304836.0
2020-06-24 09:30:00,72.59,72.68,72.47,72.51,90122.0,64.6458,64.726,64.5389,64.5746,90122.0
2020-06-24 09:40:00,72.51,72.51,72.24,72.37,59741.0,64.5746,64.5746,64.3341,64.4499,59741.0
2020-06-24 09:50:00,72.34,72.59,72.34,72.38,47195.0,64.4232,64.6458,64.4232,64.4588,47195.0
2020-06-24 10:00:00,72.36,72.51,72.3,72.43,50666.0,64.441,64.5746,64.3875,64.5033,50666.0
2020-06-24 10:10:00,72.42,72.49,72.29,72.49,41522.0,64.4944,64.5568,64.3786,64.5568,41522.0
2020-06-24 10:20:00,72.5,72.6,72.45,72.52,28020.0,64.5657,64.6547,64.5211,64.5835,28020.0
2020-06-24 10:30:00,72.51,72.56,72.25,72.28,49546.0,64.5746,64.6191,64.343,64.3697,49546.0
2020-06-24 10:40:00,72.28,72.33,72.25,72.32,45050.0,64.3697,64.4143,64.343,64.4054,45050.0
2020-06-24 10:50:00,72.33,72.49,72.28,72.46,47565.0,64.4143,64.5568,64.3697,64.53,47565.0
2020-06-24 11:00:00,72.44,72.48,72.32,72.33,48853.0,64.5122,64.5478,64.4054,64.4143,48853.0
2020-06-24 11:10:00,72.34,72.38,72.1,72.15,39829.0,64.4232,64.4588,64.2094,64.254,39829.0
2020-06-24 11:20:00,72.14,72.21,71.96,72.05,49427.0,64.2451,64.3074,64.0848,64.1649,49427.0
2020-06-24 11:30:00,72.02,72.1,71.95,71.99,35666.0,64.1382,64.2094,64.0758,64.1115,35666.0
2020-06-24 11:40:00,72.0,72.05,71.82,71.82,65761.0,64.1204,64.1649,63.9601,63.9601,65761.0
2020-06-24 11:50:00,71.83,72.0,71.83,72.0,34458.0,63.969,64.1204,63.969,64.1204,34458.0
2020-06-24 12:00:00,71.99,72.09,71.92,71.95,35069.0,64.1115,64.2005,64.0491,64.0758,35069.0
2020-06-24 12:10:00,71.97,72.08,71.88,72.07,41488.0,64.0937,64.1916,64.0135,64.1827,41488.0
2020-06-24 12:20:00,72.07,72.26,72.04,72.15,82142.0,64.1827,64.3519,64.156,64.254,82142.0
2020-06-24 12:30:00,72.15,72.22,72.1,72.22,57394.0,64.254,64.3163,64.2094,64.3163,57394.0
2020-06-24 12:40:00,72.21,72.35,72.2,72.23,41204.0,64.3074,64.4321,64.2985,64.3252,41204.0
2020-06-24 12:50:00,72.23,72.3,72.2,72.26,33891.0,64.3252,64.3875,64.2985,64.3519,33891.0
2020-06-24 13:00:00,72.25,72.26,72.14,72.16,29507.0,64.343,64.3519,64.2451,64.2629,29507.0
2020-06-24 13:10:00,72.17,72.21,72.08,72.16,30242.0,64.2718,64.3074,64.1916,64.2629,30242.0
2020-06-24 13:20:00,72.16,72.17,72.01,72.02,29821.0,64.2629,64.2718,64.1293,64.1382,29821.0
2020-06-24 13:30:00,72.02,72.02,71.79,71.84,55454.0,64.1382,64.1382,63.9334,63.9779,55454.0
2020-06-24 13:40:00,71.83,71.96,71.76,71.96,46261.0,63.969,64.0848,63.9066,64.0848,46261.0
2020-06-24 13:50:00,71.95,72.03,71.92,71.99,34852.0,64.0758,64.1471,64.0491,64.1115,34852.0
2020-06-24 14:00:00,71.99,72.16,71.87,72.16,42253.0,64.1115,64.2629,64.0046,64.2629,42253.0
2020-06-24 14:10:00,72.16,72.21,72.09,72.17,40591.0,64.2629,64.3074,64.2005,64.2718,40591.0
2020-06-24 14:20:00,72.16,72.22,72.1,72.17,49786.0,64.2629,64.3163,64.2094,64.2718,49786.0
2020-06-24 14:30:00,72.16,72.24,72.1,72.14,33863.0,64.2629,64.3341,64.2094,64.2451,33863.0
2020-06-24 14:40:00,72.14,72.17,72.02,72.11,56654.0,64.2451,64.2718,64.1382,64.2183,56654.0
2020-06-24 14:50:00,72.11,72.15,72.02,72.04,42345.0,64.2183,64.254,64.1382,64.156,42345.0
2020-06-24 15:00:00,72.05,72.13,71.98,71.98,43568.0,64.1649,64.2361,64.1026,64.1026,43568.0
2020-06-24 15:10:00,71.98,72.26,71.93,72.22,53774.0,64.1026,64.3519,64.058,64.3163,53774.0
2020-06-24 15:20:00,72.22,72.24,72.07,72.07,46557.0,64.3163,64.3341,64.1827,64.1827,46557.0
2020-06-24 15:30:00,72.08,72.12,71.96,72.02,65828.0,64.1916,64.2272,64.0848,64.1382,65828.0
2020-06-24 15:40:00,72.01,72.39,72.01,72.28,92918.0,64.1293,64.4677,64.1293,64.3697,92918.0
2020-06-24 15:50:00,72.25,72.26,71.91,72.05,217302.0,64.343,64.3519,64.0402,64.1649,217302.0
2020-06-25 09:30:00,72.11,72.17,71.71,71.83,96289.0,64.2183,64.2718,63.8621,63.969,96289.0
2020-06-25 09:40:00,71.85,71.85,71.45,71.45,53326.0,63.9868,63.9868,63.6306,63.6306,53326.0
2020-06-25 09:50:00,71.49,71.67,71.37,71.67,111285.0,63.6662,63.8265,63.5593,63.8265,111285.0
2020-06-25 10:00:00,71.7,71.72,71.34,71.39,54640.0,63.8532,63.871,63.5326,63.5771,54640.0
2020-06-25 10:10:00,71.37,71.56,71.26,71.33,38160.0,63.5593,63.7285,63.4614,63.5237,38160.0
2020-06-25 10:20:00,71.31,71.63,71.31,71.57,31261.0,63.5059,63.7909,63.5059,63.7374,31261.0
2020-06-25 10:30:00,71.58,71.69,71.55,71.62,43741.0,63.7463,63.8443,63.7196,63.782,43741.0
2020-06-25 10:40:00,71.63,71.85,71.6,71.82,40372.0,63.7909,63.9868,63.7642,63.9601,40372.0
2020-06-25 10:50:00,71.82,71.89,71.72,71.84,33540.0,63.9601,64.0224,63.871,63.9779,33540.0
2020-06-25 11:00:00,71.83,71.83,71.6,71.65,33037.0,63.969,63.969,63.7642,63.8087,33037.0
2020-06-25 11:10:00,71.65,71.93,71.6,71.92,48401.0,63.8087,64.058,63.7642,64.0491,48401.0
2020-06-25 11:20:00,71.92,71.94,71.79,71.87,49794.0,64.0491,64.0669,63.9334,64.0046,49794.0
2020-06-25 11:30:00,71.87,72.02,71.75,71.86,165372.0,64.0046,64.1382,63.8977,63.9957,165372.0
2020-06-25 11:40:00,71.86,71.94,71.78,71.9,61035.0,63.9957,64.0669,63.9245,64.0313,61035.0
2020-06-25 11:50:00,71.9,72.03,71.85,72.02,61821.0,64.0313,64.1471,63.9868,64.1382,61821.0
2020-06-25 12:00:00,72.03,72.12,72.0,72.05,55597.0,64.1471,64.2272,64.1204,64.1649,55597.0
2020-06-25 12:10:00,72.07,72.17,72.02,72.05,33800.0,64.1827,64.2718,64.1382,64.1649,33800.0
2020-06-25 12:20:00,72.04,72.13,72.04,72.1,33137.0,64.156,64.2361,64.156,64.2094,33137.0
2020-06-25 12:30:00,72.1,72.22,72.05,72.14,71045.0,64.2094,64.3163,64.1649,64.2451,71045.0
2020-06-25 12:40:00,72.13,72.28,72.11,72.13,29404.0,64.2361,64.3697,64.2183,64.2361,29404.0
2020-06-25 12:50:00,72.15,72.2,72.05,72.06,33526.0,64.254,64.2985,64.1649,64.1738,33526.0
2020-06-25 13:00:00,72.06,72.06,71.95,71.96,31108.0,64.1738,64.1738,64.0758,64.0848,31108.0
2020-06-25 13:10:00,71.96,72.07,71.95,72.05,32761.0,64.0848,64.1827,64.0758,64.1649,32761.0
2020-06-25 13:20:00,72.04,72.09,72.0,72.02,45222.0,64.156,64.2005,64.1204,64.1382,45222.0
2020-06-25 13:30:00,72.01,72.04,71.88,72.03,45914.0,64.1293,64.156,64.0135,64.1471,45914.0
2020-06-25 13:40:00,72.04,72.04,71.97,71.98,26586.0,64.156,64.156,64.0937,64.1026,26586.0
2020-06-25 13:50:00,71.98,72.01,71.92,72.01,64629.0,64.1026,64.1293,64.0491,64.1293,64629.0
2020-06-25 14:00:00,72.01,72.07,71.97,72.06,64992.0,64.1293,64.1827,64.0937,64.1738,64992.0
2020-06-25 14:10:00,72.06,72.12,72.03,72.09,32823.0,64.1738,64.2272,64.1471,64.2005,32823.0
2020-06-25 14:20:00,72.08,72.09,71.95,72.02,33994.0,64.1916,64.2005,64.0758,64.1382,33994.0
2020-06-25 14:30:00,72.01,72.01,71.92,71.97,41637.0,64.1293,64.1293,64.0491,64.0937,41637.0
2020-06-25 14:40:00,71.96,72.01,71.94,72.0,31172.0,64.0848,64.1293,64.0669,64.1204,31172.0
2020-06-25 14:50:00,71.98,72.11,71.98,72.08,28969.0,64.1026,64.2183,64.1026,64.1916,28969.0
2020-06-25 15:00:00,72.07,72.38,72.04,72.35,59259.0,64.1827,64.4588,64.156,64.4321,59259.0
2020-06-25 15:10:00,72.36,72.5,72.33,72.46,48589.0,64.441,64.5657,64.4143,64.53,48589.0
2020-06-25 15:20:00,72.45,72.58,72.44,72.51,59797.0,64.5211,64.6369,64.5122,64.5746,59797.0
2020-06-25 15:30:00,72.52,72.62,72.38,72.43,88649.0,64.5835,64.6725,64.4588,64.5033,88649.0
2020-06-25 15:40:00,72.43,72.52,72.36,72.44,98339.0,64.5033,64.5835,64.441,64.5122,98339.0
2020-06-25 15:50:00,72.47,72.73,72.43,72.62,250066.0,64.5389,64.7705,64.5033,64.6725,250066.0
2020-06-26 09:30:00,72.66,72.92,72.65,72.82,71262.0,64.7081,64.9397,64.6992,64.8506,71262.0
2020-06-26 09:40:00,72.81,72.85,72.6,72.81,46964.0,64.8417,64.8774,64.6547,64.8417,46964.0
2020-06-26 09:50:00,72.8,72.8,72.6,72.72,47616.0,64.8328,64.8328,64.6547,64.7616,47616.0
2020-06-26 10:00:00,72.7,72.86,72.7,72.72,28940.0,64.7438,64.8863,64.7438,64.7616,28940.0
2020-06-26 10:10:00,72.7,72.71,72.49,72.51,22443.0,64.7438,64.7527,64.5568,64.5746,22443.0
2020-06-26 10:20:00,72.51,72.52,72.29,72.41,42817.0,64.5746,64.5835,64.3786,64.4855,42817.0
2020-06-26 10:30:00,72.38,72.43,72.15,72.2,42954.0,64.4588,64.5033,64.254,64.2985,42954.0
2020-06-26 10:40:00,72.17,72.37,72.09,72.23,66897.0,64.2718,64.4499,64.2005,64.3252,66897.0
2020-06-26 10:50:00,72.21,72.33,72.1,72.16,52633.0,64.3074,64.4143,64.2094,64.2629,52633.0
2020-06-26 11:00:00,72.18,72.35,72.18,72.29,27973.0,64.2807,64.4321,64.2807,64.3786,27973.0
2020-06-26 11:10:00,72.29,72.3,72.07,72.15,36554.0,64.3786,64.3875,64.1827,64.254,36554.0
2020-06-26 11:20:00,72.14,72.15,72.02,72.09,37745.0,64.2451,64.254,64.1382,64.2005,37745.0
2020-06-26 11:30:00,72.1,72.19,71.99,72.06,60150.0,64.2094,64.2896,64.1115,64.1738,60150.0
2020-06-26 11:40:00,72.05,72.11,71.94,72.1,38582.0,64.1649,64.2183,64.0669,64.2094,38582.0
2020-06-26 11:50:00,72.09,72.21,72.05,72.16,26610.0,64.2005,64.3074,64.1649,64.2629,26610.0
2020-06-26 12:00:00,72.15,72.16,72.02,72.07,29094.0,64.254,64.2629,64.1382,64.1827,29094.0
2020-06-26 12:10:00,72.07,72.11,71.93,71.94,31774.0,64.1827,64.2183,64.058,64.0669,31774.0
2020-06-26 12:20:00,71.93,72.1,71.84,72.06,29243.0,64.058,64.2094,63.9779,64.1738,29243.0
2020-06-26 12:30:00,72.06,72.09,71.94,72.07,22071.0,64.1738,64.2005,64.0669,64.1827,22071.0
2020-06-26 12:40:00,72.07,72.08,71.96,72.02,24278.0,64.1827,64.1916,64.0848,64.1382,24278.0
2020-06-26 12:50:00,72.03,72.14,71.97,72.13,21228.0,64.1471,64.2451,64.0937,64.2361,21228.0
2020-06-26 13:00:00,72.12,72.21,72.06,72.17,22402.0,64.2272,64.3074,64.1738,64.2718,22402.0
2020-06-26 13:10:00,72.16,72.19,72.08,72.17,22128.0,64.2629,64.2896,64.1916,64.2718,22128.0
2020-06-26 13:20:00,72.19,72.24,72.13,72.17,23017.0,64.2896,64.3341,64.2361,64.2718,23017.0
2020-06-26 13:30:00,72.17,72.23,72.11,72.17,45556.0,64.2718,64.3252,64.2183,64.2718,45556.0
2020-06-26 13:40:00,72.16,72.18,72.02,72.04,26273.0,64.2629,64.2807,64.1382,64.156,26273.0
2020-06-26 13:50:00,72.04,72.06,71.96,72.02,34744.0,64.156,64.1738,64.0848,64.1382,34744.0
2020-06-26 14:00:00,72.01,72.01,71.9,71.96,36018.0,64.1293,64.1293,64.0313,64.0848,36018.0
2020-06-26 14:10:00,71.96,72.02,71.92,71.93,32446.0,64.0848,64.1382,64.0491,64.058,32446.0
2020-06-26 14:20:00,71.92,71.93,71.74,71.78,36916.0,64.0491,64.058,63.8888,63.9245,36916.0
2020-06-26 14:30:00,71.78,71.85,71.65,71.7,39203.0,63.9245,63.9868,63.8087,63.8532,39203.0
2020-06-26 14:40:00,71.7,71.75,71.47,71.56,38314.0,63.8532,63.8977,63.6484,63.7285,38314.0
2020-06-26 14:50:00,71.55,71.63,71.49,71.57,45666.0,63.7196,63.7909,63.6662,63.7374,45666.0
2020-06-26 15:00:00,71.57,71.64,71.38,71.45,46031.0,63.7374,63.7998,63.5682,63.6306,46031.0
2020-06-26 15:10:00,71.44,71.47,71.36,71.37,50841.0,63.6217,63.6484,63.5504,63.5593,50841.0
2020-06-26 15:20:00,71.38,71.42,71.23,71.38,65014.0,63.5682,63.6039,63.4346,63.5682,65014.0
2020-06-26 15:30:00,71.38,71.39,71.21,71.36,80866.0,63.5682,63.5771,63.4168,63.5504,80866.0
2020-06-26 15:40:00,71.35,71.6,71.34,71.41,168412.0,63.5415,63.7642,63.5326,63.5949,168412.0
2020-06-26 15:50:00,71.4,71.69,71.27,71.51,641059.0,63.586,63.8443,63.4703,63.684,641059.0
2020-06-29 09:30:00,71.84,72.23,71.84,71.98,96727.0,63.9779,64.3252,63.9779,64.1026,96727.0
2020-06-29 09:40:00,71.98,72.11,71.89,71.93,73910.0,64.1026,64.2183,64.0224,64.058,73910.0
2020-06-29 09:50:00,71.91,72.18,71.9,72.15,33674.0,64.0402,64.2807,64.0313,64.254,33674.0
2020-06-29 10:00:00,72.2,72.21,71.92,71.98,35039.0,64.2985,64.3074,64.0491,64.1026,35039.0
2020-06-29 10:10:00,71.99,72.25,71.89,72.25,31415.0,64.1115,64.343,64.0224,64.343,31415.0
2020-06-29 10:20:00,72.26,72.3,72.1,72.11,29085.0,64.3519,64.3875,64.2094,64.2183,29085.0
2020-06-29 10:30:00,72.12,72.17,71.93,72.06,59588.0,64.2272,64.2718,64.058,64.1738,59588.0
2020-06-29 10:40:00,72.07,72.21,71.93,72.09,44405.0,64.1827,64.3074,64.058,64.2005,44405.0
2020-06-29 10:50:00,72.09,72.22,72.01,72.08,63342.0,64.2005,64.3163,64.1293,64.1916,63342.0
2020-06-29 11:00:00,72.09,72.23,72.08,72.2,46659.0,64.2005,64.3252,64.1916,64.2985,46659.0
2020-06-29 11:10:00,72.19,72.36,72.18,72.35,70866.0,64.2896,64.441,64.2807,64.4321,70866.0
2020-06-29 11:20:00,72.35,72.49,72.32,72.44,31498.0,64.4321,64.5568,64.4054,64.5122,31498.0
2020-06-29 11:30:00,72.44,72.5,72.2,72.23,22771.0,64.5122,64.5657,64.2985,64.3252,22771.0
2020-06-29 11:40:00,72.23,72.28,72.18,72.26,18313.0,64.3252,64.3697,64.2807,64.3519,18313.0
2020-06-29 11:50:00,72.26,72.27,72.07,72.07,20421.0,64.3519,64.3608,64.1827,64.1827,20421.0
2020-06-29 12:00:00,72.06,72.22,72.06,72.12,35005.0,64.1738,64.3163,64.1738,64.2272,35005.0
2020-06-29 12:10:00,72.12,72.24,72.12,72.2,35123.0,64.2272,64.3341,64.2272,64.2985,35123.0
2020-06-29 12:20:00,72.19,72.28,72.19,72.27,24227.0,64.2896,64.3697,64.2896,64.3608,24227.0
2020-06-29 12:30:00,72.26,72.32,72.22,72.24,37697.0,64.3519,64.4054,64.3163,64.3341,37697.0
2020-06-29 12:40:00,72.23,72.23,72.15,72.23,20542.0,64.3252,64.3252,64.254,64.3252,20542.0
2020-06-29 12:50:00,72.22,72.27,72.15,72.15,23707.0,64.3163,64.3608,64.254,64.254,23707.0
2020-06-29 13:00:00,72.16,72.22,72.1,72.11,22412.0,64.2629,64.3163,64.2094,64.2183,22412.0
2020-06-29 13:10:00,72.11,72.19,72.1,72.17,26291.0,64.2183,64.2896,64.2094,64.2718,26291.0
2020-06-29 13:20:00,72.16,72.22,72.14,72.18,42116.0,64.2629,64.3163,64.2451,64.2807,42116.0
2020-06-29 13:30:00,72.19,72.29,72.14,72.28,41885.0,64.2896,64.3786,64.2451,64.3697,41885.0
2020-06-29 13:40:00,72.28,72.39,72.26,72.39,22391.0,64.3697,64.4677,64.3519,64.4677,22391.0
2020-06-29 13:50:00,72.39,72.39,72.33,72.36,26673.0,64.4677,64.4677,64.4143,64.441,26673.0
2020-06-29 14:00:00,72.37,72.4,72.23,72.26,23881.0,64.4499,64.4766,64.3252,64.3519,23881.0
2020-06-29 14:10:00,72.27,72.29,72.21,72.23,21176.0,64.3608,64.3786,64.3074,64.3252,21176.0
2020-06-29 14:20:00,72.22,72.27,72.21,72.27,22808.0,64.3163,64.3608,64.3074,64.3608,22808.0
2020-06-29 14:30:00,72.27,72.3,72.21,72.23,31233.0,64.3608,64.3875,64.3074,64.3252,31233.0
2020-06-29 14:40:00,72.23,72.33,72.22,72.25,33592.0,64.3252,64.4143,64.3163,64.343,33592.0
2020-06-29 14:50:00,72.23,72.37,72.23,72.35,27374.0,64.3252,64.4499,64.3252,64.4321,27374.0
2020-06-29 15:00:00,72.34,72.38,72.23,72.26,35030.0,64.4232,64.4588,64.3252,64.3519,35030.0
2020-06-29 15:10:00,72.26,72.32,72.23,72.29,50396.0,64.3519,64.4054,64.3252,64.3786,50396.0
2020-06-29 15:20:00,72.29,72.32,72.27,72.28,35741.0,64.3786,64.4054,64.3608,64.3697,35741.0
2020-06-29 15:30:00,72.28,72.39,72.26,72.3,57151.0,64.3697,64.4677,64.3519,64.3875,57151.0
2020-06-29 15:40:00,72.33,72.34,72.15,72.17,65012.0,64.4143,64.4232,64.254,64.2718,65012.0
2020-06-29 15:50:00,72.16,72.46,72.15,72.46,272438.0,64.2629,64.53,64.254,64.53,272438.0
2020-06-30 09:30:00,72.59,72.61,72.27,72.55,126283.0,64.6458,64.6636,64.3608,64.6102,126283.0
2020-06-30 09:40:00,72.56,72.76,72.45,72.76,43686.0,64.6191,64.7972,64.5211,64.7972,43686.0
2020-06-30 09:50:00,72.77,72.82,72.62,72.65,32087.0,64.8061,64.8506,64.6725,64.6992,32087.0
2020-06-30 10:00:00,72.67,72.91,72.67,72.79,52747.0,64.7171,64.9308,64.7171,64.8239,52747.0
2020-06-30 10:10:00,72.8,72.88,72.72,72.8,31008.0,64.8328,64.9041,64.7616,64.8328,31008.0
2020-06-30 10:20:00,72.8,72.87,72.77,72.8,33659.0,64.8328,64.8952,64.8061,64.8328,33659.0
2020-06-30 10:30:00,72.81,72.9,72.75,72.81,28852.0,64.8417,64.9219,64.7883,64.8417,28852.0
2020-06-30 10:40:00,72.81,72.94,72.8,72.81,29768.0,64.8417,64.9575,64.8328,64.8417,29768.0
2020-06-30 10:50:00,72.85,73.0,72.82,72.88,40490.0,64.8774,65.0109,64.8506,64.9041,40490.0
2020-06-30 11:00:00,72.88,72.95,72.81,72.92,28622.0,64.9041,64.9664,64.8417,64.9397,28622.0
2020-06-30 11:10:00,72.92,73.06,72.92,73.03,39460.0,64.9397,65.0644,64.9397,65.0377,39460.0
2020-06-30 11:20:00,73.03,73.03,72.89,72.91,23910.0,65.0377,65.0377,64.913,64.9308,23910.0
2020-06-30 11:30:00,72.93,72.93,72.71,72.75,36130.0,64.9486,64.9486,64.7527,64.7883,36130.0
2020-06-30 11:40:00,72.76,72.83,72.72,72.79,26571.0,64.7972,64.8595,64.7616,64.8239,26571.0
2020-06-30 11:50:00,72.8,72.82,72.66,72.68,33091.0,64.8328,64.8506,64.7081,64.726,33091.0
2020-06-30 12:00:00,72.69,72.73,72.59,72.71,21102.0,64.7349,64.7705,64.6458,64.7527,21102.0
2020-06-30 12:10:00,72.7,72.77,72.67,72.73,22393.0,64.7438,64.8061,64.7171,64.7705,22393.0
2020-06-30 12:20:00,72.74,72.86,72.69,72.83,15587.0,64.7794,64.8863,64.7349,64.8595,15587.0
2020-06-30 12:30:00,72.83,72.85,72.64,72.68,33763.0,64.8595,64.8774,64.6903,64.726,33763.0
2020-06-30 12:40:00,72.66,72.69,72.59,72.64,33745.0,64.7081,64.7349,64.6458,64.6903,33745.0
2020-06-30 12:50:00,72.64,72.64,72.51,72.52,35211.0,64.6903,64.6903,64.5746,64.5835,35211.0
2020-06-30 13:00:00,72.52,72.58,72.45,72.45,22625.0,64.5835,64.6369,64.5211,64.5211,22625.0
2020-06-30 13:10:00,72.45,72.5,72.4,72.49,23389.0,64.5211,64.5657,64.4766,64.5568,23389.0
2020-06-30 13:20:00,72.48,72.52,72.44,72.5,31466.0,64.5478,64.5835,64.5122,64.5657,31466.0
2020-06-30 13:30:00,72.5,72.53,72.4,72.5,27449.0,64.5657,64.5924,64.4766,64.5657,27449.0
2020-06-30 13:40:00,72.5,72.5,72.37,72.4,40821.0,64.5657,64.5657,64.4499,64.4766,40821.0
2020-06-30 13:50:00,72.39,72.53,72.38,72.42,45215.0,64.4677,64.5924,64.4588,64.4944,45215.0
2020-06-30 14:00:00,72.42,72.51,72.37,72.51,35313.0,64.4944,64.5746,64.4499,64.5746,35313.0
2020-06-30 14:10:00,72.51,72.53,72.41,72.49,42132.0,64.5746,64.5924,64.4855,64.5568,42132.0
2020-06-30 14:20:00,72.51,72.58,72.47,72.57,45031.0,64.5746,64.6369,64.5389,64.628,45031.0
2020-06-30 14:30:00,72.57,72.58,72.51,72.57,30937.0,64.628,64.6369,64.5746,64.628,30937.0
2020-06-30 14:40:00,72.58,72.6,72.5,72.51,35186.0,64.6369,64.6547,64.5657,64.5746,35186.0
2020-06-30 14:50:00,72.51,72.61,72.49,72.59,41472.0,64.5746,64.6636,64.5568,64.6458,41472.0
2020-06-30 15:00:00,72.59,72.61,72.46,72.47,39109.0,64.6458,64.6636,64.53,64.5389,39109.0
2020-06-30 15:10:00,72.46,72.52,72.43,72.47,57427.0,64.53,64.5835,64.5033,64.5389,57427.0
2020-06-30 15:20:00,72.46,72.63,72.45,72.6,62508.0,64.53,64.6814,64.5211,64.6547,62508.0
2020-06-30 15:30:00,72.59,72.84,72.58,72.81,67252.0,64.6458,64.8684,64.6369,64.8417,67252.0
2020-06-30 15:40:00,72.82,73.06,72.82,73.0,143217.0,64.8506,65.0644,64.8506,65.0109,143217.0
2020-06-30 15:50:00,73.01,73.51,73.01,73.24,451478.0,65.0198,65.4651,65.0198,65.2247,451478.0
2020-07-01 09:30:00,73.26,73.58,73.1,73.46,156369.0,65.2425,65.5275,65.1,65.4206,156369.0
2020-07-01 09:40:00,73.47,73.5,73.24,73.36,134629.0,65.4295,65.4562,65.2247,65.3315,134629.0
2020-07-01 09:50:00,73.35,73.4,73.14,73.16,78740.0,65.3226,65.3672,65.1356,65.1534,78740.0
2020-07-01 10:00:00,73.18,73.42,73.17,73.31,74514.0,65.1712,65.385,65.1623,65.287,74514.0
2020-07-01 10:10:00,73.31,73.35,73.2,73.23,53366.0,65.287,65.3226,65.189,65.2158,53366.0
2020-07-01 10:20:00,73.22,73.37,73.18,73.37,51270.0,65.2069,65.3404,65.1712,65.3404,51270.0
2020-07-01 10:30:00,73.36,73.41,73.3,73.38,42635.0,65.3315,65.3761,65.2781,65.3494,42635.0
2020-07-01 10:40:00,73.38,73.45,73.21,73.22,41682.0,65.3494,65.4117,65.198,65.2069,41682.0
2020-07-01 10:50:00,73.22,73.44,73.21,73.39,37947.0,65.2069,65.4028,65.198,65.3583,37947.0
2020-07-01 11:00:00,73.41,73.53,73.39,73.44,55597.0,65.3761,65.4829,65.3583,65.4028,55597.0
2020-07-01 11:10:00,73.44,73.46,73.27,73.3,40839.0,65.4028,65.4206,65.2514,65.2781,40839.0
2020-07-01 11:20:00,73.31,73.31,73.11,73.12,54131.0,65.287,65.287,65.1089,65.1178,54131.0
2020-07-01 11:30:00,73.13,73.17,73.03,73.07,38988.0,65.1267,65.1623,65.0377,65.0733,38988.0
2020-07-01 11:40:00,73.07,73.21,73.06,73.19,40379.0,65.0733,65.198,65.0644,65.1801,40379.0
2020-07-01 11:50:00,73.19,73.28,73.14,73.17,34684.0,65.1801,65.2603,65.1356,65.1623,34684.0
2020-07-01 12:00:00,73.17,73.2,73.04,73.06,29333.0,65.1623,65.189,65.0466,65.0644,29333.0
2020-07-01 12:10:00,73.08,73.26,73.06,73.21,32171.0,65.0822,65.2425,65.0644,65.198,32171.0
2020-07-01 12:20:00,73.21,73.26,73.16,73.24,24499.0,65.198,65.2425,65.1534,65.2247,24499.0
2020-07-01 12:30:00,73.24,73.31,73.19,73.3,40841.0,65.2247,65.287,65.1801,65.2781,40841.0
2020-07-01 12:40:00,73.3,73.36,73.2,73.3,55211.0,65.2781,65.3315,65.189,65.2781,55211.0
2020-07-01 12:50:00,73.29,73.3,73.16,73.19,37472.0,65.2692,65.2781,65.1534,65.1801,37472.0
2020-07-01 13:00:00,73.2,73.23,73.13,73.18,25078.0,65.189,65.2158,65.1267,65.1712,25078.0
2020-07-01 13:10:00,73.19,73.29,73.19,73.28,30025.0,65.1801,65.2692,65.1801,65.2603,30025.0
2020-07-01 13:20:00,73.28,73.4,73.27,73.3,25381.0,65.2603,65.3672,65.2514,65.2781,25381.0
2020-07-01 13:30:00,73.3,73.33,73.27,73.32,30662.0,65.2781,65.3048,65.2514,65.2959,30662.0
2020-07-01 13:40:00,73.32,73.32,73.2,73.22,41834.0,65.2959,65.2959,65.189,65.2069,41834.0
2020-07-01 13:50:00,73.22,73.3,73.19,73.29,29924.0,65.2069,65.2781,65.1801,65.2692,29924.0
2020-07-01 14:00:00,73.29,73.41,73.28,73.35,31940.0,65.2692,65.3761,65.2603,65.3226,31940.0
2020-07-01 14:10:00,73.35,73.37,73.23,73.28,29535.0,65.3226,65.3404,65.2158,65.2603,29535.0
2020-07-01 14:20:00,73.28,73.31,73.22,73.24,31243.0,65.2603,65.287,65.2069,65.2247,31243.0
2020-07-01 14:30:00,73.24,73.27,73.13,73.2,48276.0,65.2247,65.2514,65.1267,65.189,48276.0
2020-07-01 14:40:00,73.21,73.23,73.14,73.15,36622.0,65.198,65.2158,65.1356,65.1445,36622.0
2020-07-01 14:50:00,73.15,73.26,73.15,73.19,33469.0,65.1445,65.2425,65.1445,65.1801,33469.0
2020-07-01 15:00:00,73.19,73.3,73.15,73.23,43188.0,65.1801,65.2781,65.1445,65.2158,43188.0
2020-07-01 15:10:00,73.22,73.26,73.18,73.2,38502.0,65.2069,65.2425,65.1712,65.189,38502.0
2020-07-01 15:20:00,73.2,73.28,73.19,73.2,44856.0,65.189,65.2603,65.1801,65.189,44856.0
2020-07-01 15:30:00,73.21,73.28,73.19,73.2,55788.0,65.198,65.2603,65.1801,65.189,55788.0
2020-07-01 15:40:00,73.2,73.34,73.18,73.27,106388.0,65.189,65.3137,65.1712,65.2514,106388.0
2020-07-01 15:50:00,73.26,73.26,72.97,73.05,268515.0,65.2425,65.2425,64.9842,65.0555,268515.0
2020-07-02 09:30:00,73.64,73.87,73.55,73.72,87035.0,65.5809,65.7857,65.5007,65.6521,87035.0
2020-07-02 09:40:00,73.74,73.78,73.55,73.59,41578.0,65.67,65.7056,65.5007,65.5364,41578.0
2020-07-02 09:50:00,73.6,73.7,73.55,73.58,44110.0,65.5453,65.6343,65.5007,65.5275,44110.0
2020-07-02 10:00:00,73.57,73.77,73.57,73.67,44204.0,65.5186,65.6967,65.5186,65.6076,44204.0
2020-07-02 10:10:00,73.65,73.73,73.49,73.49,25742.0,65.5898,65.661,65.4473,65.4473,25742.0
2020-07-02 10:20:00,73.49,73.58,73.46,73.53,23494.0,65.4473,65.5275,65.4206,65.4829,23494.0
2020-07-02 10:30:00,73.53,73.69,73.53,73.6,29421.0,65.4829,65.6254,65.4829,65.5453,29421.0
2020-07-02 10:40:00,73.59,73.65,73.48,73.52,28958.0,65.5364,65.5898,65.4384,65.474,28958.0
2020-07-02 10:50:00,73.51,73.55,73.3,73.34,32114.0,65.4651,65.5007,65.2781,65.3137,32114.0
2020-07-02 11:00:00,73.33,73.58,73.32,73.49,40946.0,65.3048,65.5275,65.2959,65.4473,40946.0
2020-07-02 11:10:00,73.5,73.51,73.38,73.49,29611.0,65.4562,65.4651,65.3494,65.4473,29611.0
2020-07-02 11:20:00,73.5,73.52,73.42,73.5,29788.0,65.4562,65.474,65.385,65.4562,29788.0
2020-07-02 11:30:00,73.5,73.56,73.44,73.45,61480.0,65.4562,65.5097,65.4028,65.4117,61480.0
2020-07-02 11:40:00,73.45,73.52,73.41,73.43,16757.0,65.4117,65.474,65.3761,65.3939,16757.0
2020-07-02 11:50:00,73.44,73.46,73.38,73.43,22510.0,65.4028,65.4206,65.3494,65.3939,22510.0
2020-07-02 12:00:00,73.44,73.45,73.27,73.32,24787.0,65.4028,65.4117,65.2514,65.2959,24787.0
2020-07-02 12:10:00,73.32,73.41,73.29,73.34,22946.0,65.2959,65.3761,65.2692,65.3137,22946.0
2020-07-02 12:20:00,73.34,73.34,73.22,73.27,19900.0,65.3137,65.3137,65.2069,65.2514,19900.0
2020-07-02 12:30:00,73.27,73.28,73.18,73.26,20250.0,65.2514,65.2603,65.1712,65.2425,20250.0
2020-07-02 12:40:00,73.27,73.3,73.22,73.26,21995.0,65.2514,65.2781,65.2069,65.2425,21995.0
2020-07-02 12:50:00,73.26,73.28,73.19,73.25,24228.0,65.2425,65.2603,65.1801,65.2336,24228.0
2020-07-02 13:00:00,73.25,73.25,73.15,73.18,19750.0,65.2336,65.2336,65.1445,65.1712,19750.0
2020-07-02 13:10:00,73.18,73.28,73.16,73.25,21282.0,65.1712,65.2603,65.1534,65.2336,21282.0
2020-07-02 13:20:00,73.25,73.29,73.21,73.24,20999.0,65.2336,65.2692,65.198,65.2247,20999.0
2020-07-02 13:30:00,73.24,73.36,73.22,73.33,26650.0,65.2247,65.3315,65.2069,65.3048,26650.0
2020-07-02 13:40:00,73.34,73.5,73.31,73.49,36751.0,65.3137,65.4562,65.287,65.4473,36751.0
2020-07-02 13:50:00,73.5,73.54,73.46,73.47,25889.0,65.4562,65.4918,65.4206,65.4295,25889.0
2020-07-02 14:00:00,73.47,73.53,73.44,73.45,27191.0,65.4295,65.4829,65.4028,65.4117,27191.0
2020-07-02 14:10:00,73.45,73.5,73.44,73.49,24384.0,65.4117,65.4562,65.4028,65.4473,24384.0
2020-07-02 14:20:00,73.48,73.59,73.47,73.58,27481.0,65.4384,65.5364,65.4295,65.5275,27481.0
2020-07-02 14:30:00,73.59,73.61,73.56,73.58,28864.0,65.5364,65.5542,65.5097,65.5275,28864.0
2020-07-02 14:40:00,73.58,73.68,73.55,73.67,45245.0,65.5275,65.6165,65.5007,65.6076,45245.0
2020-07-02 14:50:00,73.67,73.69,73.61,73.61,30695.0,65.6076,65.6254,65.5542,65.5542,30695.0
2020-07-02 15:00:00,73.62,73.63,73.56,73.62,31612.0,65.5631,65.572,65.5097,65.5631,31612.0
2020-07-02 15:10:00,73.62,73.65,73.54,73.58,52341.0,65.5631,65.5898,65.4918,65.5275,52341.0
2020-07-02 15:20:00,73.57,73.6,73.47,73.49,48105.0,65.5186,65.5453,65.4295,65.4473,48105.0
2020-07-02 15:30:00,73.49,73.55,73.39,73.41,92254.0,65.4473,65.5007,65.3583,65.3761,92254.0
2020-07-02 15:40:00,73.41,73.41,73.25,73.26,130141.0,65.3761,65.3761,65.2336,65.2425,130141.0
2020-07-02 15:50:00,73.25,73.34,73.07,73.28,328487.0,65.2336,65.3137,65.0733,65.2603,328487.0
2020-07-06 09:30:00,73.72,73.88,73.44,73.53,140457.0,65.6521,65.7946,65.4028,65.4829,140457.0
2020-07-06 09:40:00,73.54,73.54,73.31,73.39,66205.0,65.4918,65.4918,65.287,65.3583,66205.0
2020-07-06 09:50:00,73.39,73.39,73.15,73.23,43800.0,65.3583,65.3583,65.1445,65.2158,43800.0
2020-07-06 10:00:00,73.26,73.4,73.01,73.13,55214.0,65.2425,65.3672,65.0198,65.1267,55214.0
2020-07-06 10:10:00,73.13,73.26,73.01,73.22,38314.0,65.1267,65.2425,65.0198,65.2069,38314.0
2020-07-06 10:20:00,73.2,73.31,73.15,73.2,94358.0,65.189,65.287,65.1445,65.189,94358.0
2020-07-06 10:30:00,73.19,73.2,72.98,73.0,27259.0,65.1801,65.189,64.9931,65.0109,27259.0
2020-07-06 10:40:00,72.98,73.26,72.98,73.14,26487.0,64.9931,65.2425,64.9931,65.1356,26487.0
2020-07-06 10:50:00,73.16,73.27,73.15,73.23,38657.0,65.1534,65.2514,65.1445,65.2158,38657.0
2020-07-06 11:00:00,73.23,73.3,73.1,73.14,29823.0,65.2158,65.2781,65.1,65.1356,29823.0
2020-07-06 11:10:00,73.13,73.21,73.08,73.18,49718.0,65.1267,65.198,65.0822,65.1712,49718.0
2020-07-06 11:20:00,73.16,73.27,73.1,73.25,69451.0,65.1534,65.2514,65.1,65.2336,69451.0
2020-07-06 11:30:00,73.26,73.28,73.18,73.2,24532.0,65.2425,65.2603,65.1712,65.189,24532.0
2020-07-06 11:40:00,73.2,73.26,73.12,73.26,37186.0,65.189,65.2425,65.1178,65.2425,37186.0
2020-07-06 11:50:00,73.25,73.28,73.15,73.23,24374.0,65.2336,65.2603,65.1445,65.2158,24374.0
2020-07-06 12:00:00,73.23,73.28,73.18,73.21,27649.0,65.2158,65.2603,65.1712,65.198,27649.0
2020-07-06 12:10:00,73.21,73.25,73.14,73.16,56814.0,65.198,65.2336,65.1356,65.1534,56814.0
2020-07-06 12:20:00,73.15,73.23,73.07,73.13,74034.0,65.1445,65.2158,65.0733,65.1267,74034.0
2020-07-06 12:30:00,73.13,73.24,73.09,73.19,38135.0,65.1267,65.2247,65.0911,65.1801,38135.0
2020-07-06 12:40:00,73.18,73.27,73.16,73.24,193997.0,65.1712,65.2514,65.1534,65.2247,193997.0
2020-07-06 12:50:00,73.26,73.31,73.24,73.26,40603.0,65.2425,65.287,65.2247,65.2425,40603.0
2020-07-06 13:00:00,73.25,73.29,73.22,73.25,43154.0,65.2336,65.2692,65.2069,65.2336,43154.0
2020-07-06 13:10:00,73.23,73.29,73.21,73.26,27183.0,65.2158,65.2692,65.198,65.2425,27183.0
2020-07-06 13:20:00,73.25,73.27,73.19,73.23,32514.0,65.2336,65.2514,65.1801,65.2158,32514.0
2020-07-06 13:30:00,73.24,73.29,73.22,73.23,29216.0,65.2247,65.2692,65.2069,65.2158,29216.0
2020-07-06 13:40:00,73.23,73.27,73.17,73.17,22190.0,65.2158,65.2514,65.1623,65.1623,22190.0
2020-07-06 13:50:00,73.17,73.29,73.17,73.27,24011.0,65.1623,65.2692,65.1623,65.2514,24011.0
2020-07-06 14:00:00,73.28,73.28,73.19,73.22,32763.0,65.2603,65.2603,65.1801,65.2069,32763.0
2020-07-06 14:10:00,73.23,73.25,73.16,73.17,33919.0,65.2158,65.2336,65.1534,65.1623,33919.0
2020-07-06 14:20:00,73.18,73.24,73.17,73.18,45759.0,65.1712,65.2247,65.1623,65.1712,45759.0
2020-07-06 14:30:00,73.19,73.26,73.17,73.21,34701.0,65.1801,65.2425,65.1623,65.198,34701.0
2020-07-06 14:40:00,73.21,73.21,73.11,73.12,29251.0,65.198,65.198,65.1089,65.1178,29251.0
2020-07-06 14:50:00,73.11,73.11,73.03,73.05,44652.0,65.1089,65.1089,65.0377,65.0555,44652.0
2020-07-06 15:00:00,73.04,73.08,72.96,72.97,47089.0,65.0466,65.0822,64.9753,64.9842,47089.0
2020-07-06 15:10:00,72.98,72.98,72.88,72.92,29646.0,64.9931,64.9931,64.9041,64.9397,29646.0
2020-07-06 15:20:00,72.91,72.99,72.89,72.98,42696.0,64.9308,65.002,64.913,64.9931,42696.0
2020-07-06 15:30:00,72.98,73.12,72.96,73.06,98723.0,64.9931,65.1178,64.9753,65.0644,98723.0
2020-07-06 15:40:00,73.06,73.34,73.04,73.34,153849.0,65.0644,65.3137,65.0466,65.3137,153849.0
2020-07-06 15:50:00,73.34,73.48,73.31,73.45,582659.0,65.3137,65.4384,65.287,65.4117,582659.0
2020-07-07 09:30:00,73.19,73.47,73.17,73.31,129253.0,65.1801,65.4295,65.1623,65.287,129253.0
2020-07-07 09:40:00,73.33,73.46,73.25,73.39,69435.0,65.3048,65.4206,65.2336,65.3583,69435.0
2020-07-07 09:50:00,73.39,73.56,73.38,73.55,72128.0,65.3583,65.5097,65.3494,65.5007,72128.0
2020-07-07 10:00:00,73.54,73.87,73.53,73.75,207929.0,65.4918,65.7857,65.4829,65.6789,207929.0
2020-07-07 10:10:00,73.75,73.78,73.57,73.57,171330.0,65.6789,65.7056,65.5186,65.5186,171330.0
2020-07-07 10:20:00,73.57,73.6,73.38,73.38,43799.0,65.5186,65.5453,65.3494,65.3494,43799.0
2020-07-07 10:30:00,73.39,73.46,73.38,73.41,44845.0,65.3583,65.4206,65.3494,65.3761,44845.0
2020-07-07 10:40:00,73.41,73.46,73.28,73.44,57301.0,65.3761,65.4206,65.2603,65.4028,57301.0
2020-07-07 10:50:00,73.44,73.62,73.43,73.47,60599.0,65.4028,65.5631,65.3939,65.4295,60599.0
2020-07-07 11:00:00,73.48,73.6,73.44,73.49,62433.0,65.4384,65.5453,65.4028,65.4473,62433.0
2020-07-07 11:10:00,73.49,73.57,73.41,73.52,34353.0,65.4473,65.5186,65.3761,65.474,34353.0
2020-07-07 11:20:00,73.53,73.61,73.49,73.58,67928.0,65.4829,65.5542,65.4473,65.5275,67928.0
2020-07-07 11:30:00,73.59,73.68,73.51,73.59,110575.0,65.5364,65.6165,65.4651,65.5364,110575.0
2020-07-07 11:40:00,73.59,73.72,73.57,73.65,85056.0,65.5364,65.6521,65.5186,65.5898,85056.0
2020-07-07 11:50:00,73.66,73.77,73.56,73.64,147906.0,65.5987,65.6967,65.5097,65.5809,147906.0
2020-07-07 12:00:00,73.65,73.71,73.6,73.63,34211.0,65.5898,65.6432,65.5453,65.572,34211.0
2020-07-07 12:10:00,73.63,73.63,73.5,73.6,28364.0,65.572,65.572,65.4562,65.5453,28364.0
2020-07-07 12:20:00,73.6,73.63,73.51,73.54,36459.0,65.5453,65.572,65.4651,65.4918,36459.0
2020-07-07 12:30:00,73.54,73.59,73.47,73.58,19122.0,65.4918,65.5364,65.4295,65.5275,19122.0
2020-07-07 12:40:00,73.58,73.61,73.52,73.56,37160.0,65.5275,65.5542,65.474,65.5097,37160.0
2020-07-07 12:50:00,73.57,73.67,73.57,73.63,259250.0,65.5186,65.6076,65.5186,65.572,259250.0
2020-07-07 13:00:00,73.63,73.7,73.54,73.59,36155.0,65.572,65.6343,65.4918,65.5364,36155.0
2020-07-07 13:10:00,73.59,73.69,73.57,73.66,35771.0,65.5364,65.6254,65.5186,65.5987,35771.0
2020-07-07 13:20:00,73.65,73.79,73.62,73.75,30575.0,65.5898,65.7145,65.5631,65.6789,30575.0
2020-07-07 13:30:00,73.73,73.83,73.72,73.8,23910.0,65.661,65.7501,65.6521,65.7234,23910.0
2020-07-07 13:40:00,73.78,73.79,73.68,73.7,35634.0,65.7056,65.7145,65.6165,65.6343,35634.0
2020-07-07 13:50:00,73.7,73.81,73.63,73.78,37996.0,65.6343,65.7323,65.572,65.7056,37996.0
2020-07-07 14:00:00,73.79,73.88,73.75,73.84,22260.0,65.7145,65.7946,65.6789,65.759,22260.0
2020-07-07 14:10:00,73.84,73.9,73.79,73.87,67138.0,65.759,65.8124,65.7145,65.7857,67138.0
2020-07-07 14:20:00,73.87,73.91,73.85,73.86,30278.0,65.7857,65.8213,65.7679,65.7768,30278.0
2020-07-07 14:30:00,73.86,73.87,73.7,73.79,52330.0,65.7768,65.7857,65.6343,65.7145,52330.0
2020-07-07 14:40:00,73.79,73.98,73.77,73.92,82786.0,65.7145,65.8837,65.6967,65.8303,82786.0
2020-07-07 14:50:00,73.93,74.07,73.93,74.06,35963.0,65.8392,65.9638,65.8392,65.9549,35963.0
2020-07-07 15:00:00,74.06,74.13,73.98,74.07,33286.0,65.9549,66.0173,65.8837,65.9638,33286.0
2020-07-07 15:10:00,74.08,74.19,74.06,74.17,32891.0,65.9727,66.0707,65.9549,66.0529,32891.0
2020-07-07 15:20:00,74.16,74.19,74.1,74.18,42053.0,66.044,66.0707,65.9906,66.0618,42053.0
2020-07-07 15:30:00,74.19,74.22,74.11,74.14,74276.0,66.0707,66.0974,65.9995,66.0262,74276.0
2020-07-07 15:40:00,74.15,74.16,73.91,73.94,81602.0,66.0351,66.044,65.8213,65.8481,81602.0
2020-07-07 15:50:00,73.91,74.04,73.86,73.97,345871.0,65.8213,65.9371,65.7768,65.8748,345871.0
2020-07-08 09:30:00,74.06,74.15,73.84,73.97,142487.0,65.9549,66.0351,65.759,65.8748,142487.0
2020-07-08 09:40:00,73.96,74.03,73.82,73.94,100579.0,65.8659,65.9282,65.7412,65.8481,100579.0
2020-07-08 09:50:00,73.94,73.95,73.79,73.84,66422.0,65.8481,65.857,65.7145,65.759,66422.0
2020-07-08 10:00:00,73.84,73.85,73.74,73.78,51629.0,65.759,65.7679,65.67,65.7056,51629.0
2020-07-08 10:10:00,73.79,73.96,73.75,73.92,43617.0,65.7145,65.8659,65.6789,65.8303,43617.0
2020-07-08 10:20:00,73.92,74.13,73.91,74.12,44230.0,65.8303,66.0173,65.8213,66.0084,44230.0
2020-07-08 10:30:00,74.11,74.14,73.94,74.0,31125.0,65.9995,66.0262,65.8481,65.9015,31125.0
2020-07-08 10:40:00,74.0,74.11,73.95,74.11,30560.0,65.9015,65.9995,65.857,65.9995,30560.0
2020-07-08 10:50:00,74.11,74.14,74.04,74.13,41433.0,65.9995,66.0262,65.9371,66.0173,41433.0
2020-07-08 11:00:00,74.14,74.19,74.06,74.09,47275.0,66.0262,66.0707,65.9549,65.9816,47275.0
2020-07-08 11:10:00,74.09,74.27,74.08,74.1,96273.0,65.9816,66.1419,65.9727,65.9906,96273.0
2020-07-08 11:20:00,74.1,74.15,74.0,74.13,39663.0,65.9906,66.0351,65.9015,66.0173,39663.0
2020-07-08 11:30:00,74.12,74.15,74.03,74.08,32655.0,66.0084,66.0351,65.9282,65.9727,32655.0
2020-07-08 11:40:00,74.07,74.2,74.06,74.11,23903.0,65.9638,66.0796,65.9549,65.9995,23903.0
2020-07-08 11:50:00,74.11,74.17,74.05,74.06,30550.0,65.9995,66.0529,65.946,65.9549,30550.0
2020-07-08 12:00:00,74.07,74.16,74.03,74.13,25819.0,65.9638,66.044,65.9282,66.0173,25819.0
2020-07-08 12:10:00,74.13,74.2,74.12,74.19,27912.0,66.0173,66.0796,66.0084,66.0707,27912.0
2020-07-08 12:20:00,74.19,74.22,74.14,74.19,25440.0,66.0707,66.0974,66.0262,66.0707,25440.0
2020-07-08 12:30:00,74.18,74.2,74.09,74.1,26407.0,66.0618,66.0796,65.9816,65.9906,26407.0
2020-07-08 12:40:00,74.1,74.11,74.02,74.07,31151.0,65.9906,65.9995,65.9193,65.9638,31151.0
2020-07-08 12:50:00,74.06,74.12,74.02,74.12,29645.0,65.9549,66.0084,65.9193,66.0084,29645.0
2020-07-08 13:00:00,74.12,74.15,74.03,74.06,57159.0,66.0084,66.0351,65.9282,65.9549,57159.0
2020-07-08 13:10:00,74.05,74.06,73.95,73.97,36010.0,65.946,65.9549,65.857,65.8748,36010.0
2020-07-08 13:20:00,73.97,73.98,73.89,73.92,31334.0,65.8748,65.8837,65.8035,65.8303,31334.0
2020-07-08 13:30:00,73.92,74.02,73.91,74.02,22219.0,65.8303,65.9193,65.8213,65.9193,22219.0
2020-07-08 13:40:00,74.02,74.07,73.99,74.03,24821.0,65.9193,65.9638,65.8926,65.9282,24821.0
2020-07-08 13:50:00,74.02,74.04,73.93,73.95,40117.0,65.9193,65.9371,65.8392,65.857,40117.0
2020-07-08 14:00:00,73.96,74.01,73.91,73.94,40172.0,65.8659,65.9104,65.8213,65.8481,40172.0
2020-07-08 14:10:00,73.94,73.95,73.84,73.9,41921.0,65.8481,65.857,65.759,65.8124,41921.0
2020-07-08 14:20:00,73.9,73.96,73.85,73.94,37742.0,65.8124,65.8659,65.7679,65.8481,37742.0
2020-07-08 14:30:00,73.95,73.95,73.87,73.91,32963.0,65.857,65.857,65.7857,65.8213,32963.0
2020-07-08 14:40:00,73.91,73.93,73.84,73.9,25805.0,65.8213,65.8392,65.759,65.8124,25805.0
2020-07-08 14:50:00,73.9,74.02,73.9,73.99,36121.0,65.8124,65.9193,65.8124,65.8926,36121.0
2020-07-08 15:00:00,74.0,74.08,73.96,74.08,50985.0,65.9015,65.9727,65.8659,65.9727,50985.0
2020-07-08 15:10:00,74.08,74.27,74.08,74.23,81222.0,65.9727,66.1419,65.9727,66.1063,81222.0
2020-07-08 15:20:00,74.24,74.36,74.22,74.32,65237.0,66.1152,66.2221,66.0974,66.1865,65237.0
2020-07-08 15:30:00,74.31,74.38,74.26,74.3,76614.0,66.1776,66.2399,66.133,66.1687,76614.0
2020-07-08 15:40:00,74.3,74.44,74.28,74.37,119555.0,66.1687,66.2933,66.1509,66.231,119555.0
2020-07-08 15:50:00,74.36,74.57,74.3,74.49,437011.0,66.2221,66.4091,66.1687,66.3379,437011.0
2020-07-09 09:30:00,74.06,74.5,74.01,74.48,120373.0,65.9549,66.3468,65.9104,66.329,120373.0
2020-07-09 09:40:00,74.56,74.62,74.43,74.52,37969.0,66.4002,66.4536,66.2844,66.3646,37969.0
2020-07-09 09:50:00,74.52,74.58,74.34,74.44,149622.0,66.3646,66.418,66.2043,66.2933,149622.0
2020-07-09 10:00:00,74.42,74.42,74.3,74.37,50566.0,66.2755,66.2755,66.1687,66.231,50566.0
2020-07-09 10:10:00,74.37,74.4,74.14,74.17,39976.0,66.231,66.2577,66.0262,66.0529,39976.0
2020-07-09 10:20:00,74.17,74.32,74.15,74.17,37028.0,66.0529,66.1865,66.0351,66.0529,37028.0
2020-07-09 10:30:00,74.15,74.2,73.93,73.98,34364.0,66.0351,66.0796,65.8392,65.8837,34364.0
2020-07-09 10:40:00,73.98,73.98,73.8,73.83,27228.0,65.8837,65.8837,65.7234,65.7501,27228.0
2020-07-09 10:50:00,73.82,73.97,73.65,73.66,47737.0,65.7412,65.8748,65.5898,65.5987,47737.0
2020-07-09 11:00:00,73.65,73.7,73.53,73.68,44832.0,65.5898,65.6343,65.4829,65.6165,44832.0
2020-07-09 11:10:00,73.66,73.74,73.41,73.41,42940.0,65.5987,65.67,65.3761,65.3761,42940.0
2020-07-09 11:20:00,73.41,73.62,73.33,73.34,79855.0,65.3761,65.5631,65.3048,65.3137,79855.0
2020-07-09 11:30:00,73.33,73.54,73.28,73.51,48463.0,65.3048,65.4918,65.2603,65.4651,48463.0
2020-07-09 11:40:00,73.52,73.52,73.29,73.45,40730.0,65.474,65.474,65.2692,65.4117,40730.0
2020-07-09 11:50:00,73.45,73.53,73.39,73.44,32492.0,65.4117,65.4829,65.3583,65.4028,32492.0
2020-07-09 12:00:00,73.45,73.61,73.4,73.58,25409.0,65.4117,65.5542,65.3672,65.5275,25409.0
2020-07-09 12:10:00,73.58,73.66,73.56,73.62,31726.0,65.5275,65.5987,65.5097,65.5631,31726.0
2020-07-09 12:20:00,73.62,73.76,73.59,73.66,50974.0,65.5631,65.6878,65.5364,65.5987,50974.0
2020-07-09 12:30:00,73.65,73.66,73.58,73.63,35037.0,65.5898,65.5987,65.5275,65.572,35037.0
2020-07-09 12:40:00,73.63,73.73,73.63,73.69,51355.0,65.572,65.661,65.572,65.6254,51355.0
2020-07-09 12:50:00,73.69,73.75,73.62,73.67,50986.0,65.6254,65.6789,65.5631,65.6076,50986.0
2020-07-09 13:00:00,73.67,73.72,73.58,73.58,50381.0,65.6076,65.6521,65.5275,65.5275,50381.0
2020-07-09 13:10:00,73.6,73.67,73.54,73.55,28682.0,65.5453,65.6076,65.4918,65.5007,28682.0
2020-07-09 13:20:00,73.55,73.57,73.49,73.51,24067.0,65.5007,65.5186,65.4473,65.4651,24067.0
2020-07-09 13:30:00,73.51,73.59,73.5,73.53,23439.0,65.4651,65.5364,65.4562,65.4829,23439.0
2020-07-09 13:40:00,73.54,73.6,73.41,73.43,29829.0,65.4918,65.5453,65.3761,65.3939,29829.0
2020-07-09 13:50:00,73.43,73.43,73.32,73.34,38117.0,65.3939,65.3939,65.2959,65.3137,38117.0
2020-07-09 14:00:00,73.34,73.45,73.31,73.41,30629.0,65.3137,65.4117,65.287,65.3761,30629.0
2020-07-09 14:10:00,73.41,73.53,73.4,73.53,29870.0,65.3761,65.4829,65.3672,65.4829,29870.0
2020-07-09 14:20:00,73.53,73.57,73.48,73.53,25903.0,65.4829,65.5186,65.4384,65.4829,25903.0
2020-07-09 14:30:00,73.53,73.55,73.41,73.55,33875.0,65.4829,65.5007,65.3761,65.5007,33875.0
2020-07-09 14:40:00,73.55,73.59,73.48,73.58,23071.0,65.5007,65.5364,65.4384,65.5275,23071.0
2020-07-09 14:50:00,73.59,73.65,73.55,73.59,32714.0,65.5364,65.5898,65.5007,65.5364,32714.0
2020-07-09 15:00:00,73.59,73.65,73.56,73.58,52390.0,65.5364,65.5898,65.5097,65.5275,52390.0
2020-07-09 15:10:00,73.58,73.74,73.58,73.63,54379.0,65.5275,65.67,65.5275,65.572,54379.0
2020-07-09 15:20:00,73.63,73.64,73.44,73.48,50110.0,65.572,65.5809,65.4028,65.4384,50110.0
2020-07-09 15:30:00,73.47,73.5,73.27,73.37,58753.0,65.4295,65.4562,65.2514,65.3404,58753.0
2020-07-09 15:40:00,73.37,73.54,73.33,73.47,161793.0,65.3404,65.4918,65.3048,65.4295,161793.0
2020-07-09 15:50:00,73.48,73.51,73.23,73.32,293813.0,65.4384,65.4651,65.2158,65.2959,293813.0
2020-07-10 09:30:00,73.27,73.47,73.06,73.07,112511.0,65.2514,65.4295,65.0644,65.0733,112511.0
2020-07-10 09:40:00,73.07,73.25,72.86,73.03,93288.0,65.0733,65.2336,64.8863,65.0377,93288.0
2020-07-10 09:50:00,73.03,73.03,72.75,72.89,47159.0,65.0377,65.0377,64.7883,64.913,47159.0
2020-07-10 10:00:00,72.89,72.91,72.69,72.76,40872.0,64.913,64.9308,64.7349,64.7972,40872.0
2020-07-10 10:10:00,72.75,73.01,72.75,72.99,37894.0,64.7883,65.0198,64.7883,65.002,37894.0
2020-07-10 10:20:00,72.99,73.18,72.99,73.08,49410.0,65.002,65.1712,65.002,65.0822,49410.0
2020-07-10 10:30:00,73.09,73.14,73.0,73.06,55287.0,65.0911,65.1356,65.0109,65.0644,55287.0
2020-07-10 10:40:00,73.05,73.11,72.98,73.05,66060.0,65.0555,65.1089,64.9931,65.0555,66060.0
2020-07-10 10:50:00,73.05,73.15,72.93,73.14,33713.0,65.0555,65.1445,64.9486,65.1356,33713.0
2020-07-10 11:00:00,73.14,73.25,73.02,73.1,37347.0,65.1356,65.2336,65.0287,65.1,37347.0
2020-07-10 11:10:00,73.09,73.21,73.08,73.16,27399.0,65.0911,65.198,65.0822,65.1534,27399.0
2020-07-10 11:20:00,73.18,73.2,73.04,73.08,39458.0,65.1712,65.189,65.0466,65.0822,39458.0
2020-07-10 11:30:00,73.08,73.16,72.99,73.16,32767.0,65.0822,65.1534,65.002,65.1534,32767.0
2020-07-10 11:40:00,73.16,73.25,73.13,73.15,39069.0,65.1534,65.2336,65.1267,65.1445,39069.0
2020-07-10 11:50:00,73.16,73.18,73.09,73.15,40031.0,65.1534,65.1712,65.0911,65.1445,40031.0
2020-07-10 12:00:00,73.15,73.23,73.11,73.2,26605.0,65.1445,65.2158,65.1089,65.189,26605.0
2020-07-10 12:10:00,73.21,73.25,73.13,73.15,38172.0,65.198,65.2336,65.1267,65.1445,38172.0
2020-07-10 12:20:00,73.15,73.19,73.12,73.14,32373.0,65.1445,65.1801,65.1178,65.1356,32373.0
2020-07-10 12:30:00,73.15,73.34,73.13,73.29,29084.0,65.1445,65.3137,65.1267,65.2692,29084.0
2020-07-10 12:40:00,73.26,73.43,73.24,73.39,23388.0,65.2425,65.3939,65.2247,65.3583,23388.0
2020-07-10 12:50:00,73.39,73.47,73.35,73.44,33899.0,65.3583,65.4295,65.3226,65.4028,33899.0
2020-07-10 13:00:00,73.43,73.46,73.39,73.44,14968.0,65.3939,65.4206,65.3583,65.4028,14968.0
2020-07-10 13:10:00,73.45,73.47,73.33,73.33,24660.0,65.4117,65.4295,65.3048,65.3048,24660.0
2020-07-10 13:20:00,73.33,73.43,73.27,73.43,34368.0,65.3048,65.3939,65.2514,65.3939,34368.0
2020-07-10 13:30:00,73.45,73.45,73.29,73.37,24246.0,65.4117,65.4117,65.2692,65.3404,24246.0
2020-07-10 13:40:00,73.36,73.4,73.34,73.38,17229.0,65.3315,65.3672,65.3137,65.3494,17229.0
2020-07-10 13:50:00,73.37,73.48,73.36,73.45,21058.0,65.3404,65.4384,65.3315,65.4117,21058.0
2020-07-10 14:00:00,73.44,73.53,73.38,73.53,25057.0,65.4028,65.4829,65.3494,65.4829,25057.0
2020-07-10 14:10:00,73.53,73.53,73.4,73.44,29960.0,65.4829,65.4829,65.3672,65.4028,29960.0
2020-07-10 14:20:00,73.45,73.54,73.45,73.54,21103.0,65.4117,65.4918,65.4117,65.4918,21103.0
2020-07-10 14:30:00,73.53,73.55,73.4,73.43,37018.0,65.4829,65.5007,65.3672,65.3939,37018.0
2020-07-10 14:40:00,73.42,73.48,73.42,73.45,15676.0,65.385,65.4384,65.385,65.4117,15676.0
2020-07-10 14:50:00,73.42,73.48,73.4,73.48,18376.0,65.385,65.4384,65.3672,65.4384,18376.0
2020-07-10 15:00:00,73.47,73.49,73.34,73.37,40421.0,65.4295,65.4473,65.3137,65.3404,40421.0
2020-07-10 15:10:00,73.37,73.46,73.36,73.46,40230.0,65.3404,65.4206,65.3315,65.4206,40230.0
2020-07-10 15:20:00,73.47,73.6,73.45,73.58,206608.0,65.4295,65.5453,65.4117,65.5275,206608.0
2020-07-10 15:30:00,73.59,73.71,73.53,73.62,117015.0,65.5364,65.6432,65.4829,65.5631,117015.0
2020-07-10 15:40:00,73.63,73.77,73.55,73.76,142791.0,65.572,65.6967,65.5007,65.6878,142791.0
2020-07-10 15:50:00,73.76,73.96,73.66,73.69,411258.0,65.6878,65.8659,65.5987,65.6254,411258.0
2020-07-13 09:30:00,73.63,73.8,73.49,73.67,154794.0,65.572,65.7234,65.4473,65.6076,154794.0
2020-07-13 09:40:00,73.69,73.73,73.38,73.44,58389.0,65.6254,65.661,65.3494,65.4028,58389.0
2020-07-13 09:50:00,73.43,73.54,73.4,73.51,53241.0,65.3939,65.4918,65.3672,65.4651,53241.0
2020-07-13 10:00:00,73.53,73.71,73.5,73.68,46977.0,65.4829,65.6432,65.4562,65.6165,46977.0
2020-07-13 10:10:00,73.69,73.87,73.69,73.84,33294.0,65.6254,65.7857,65.6254,65.759,33294.0
2020-07-13 10:20:00,73.86,73.97,73.84,73.84,36125.0,65.7768,65.8748,65.759,65.759,36125.0
2020-07-13 10:30:00,73.8,73.89,73.73,73.87,62666.0,65.7234,65.8035,65.661,65.7857,62666.0
2020-07-13 10:40:00,73.86,73.86,73.74,73.77,26139.0,65.7768,65.7768,65.67,65.6967,26139.0
2020-07-13 10:50:00,73.77,73.89,73.72,73.88,33601.0,65.6967,65.8035,65.6521,65.7946,33601.0
2020-07-13 11:00:00,73.88,73.88,73.78,73.82,21639.0,65.7946,65.7946,65.7056,65.7412,21639.0
2020-07-13 11:10:00,73.83,73.84,73.73,73.8,33114.0,65.7501,65.759,65.661,65.7234,33114.0
2020-07-13 11:20:00,73.81,73.9,73.76,73.85,53884.0,65.7323,65.8124,65.6878,65.7679,53884.0
2020-07-13 11:30:00,73.85,73.88,73.65,73.74,40614.0,65.7679,65.7946,65.5898,65.67,40614.0
2020-07-13 11:40:00,73.74,73.85,73.7,73.81,31427.0,65.67,65.7679,65.6343,65.7323,31427.0
2020-07-13 11:50:00,73.81,73.88,73.79,73.86,31584.0,65.7323,65.7946,65.7145,65.7768,31584.0
2020-07-13 12:00:00,73.86,74.0,73.84,73.98,35900.0,65.7768,65.9015,65.759,65.8837,35900.0
2020-07-13 12:10:00,73.98,74.0,73.92,73.98,33796.0,65.8837,65.9015,65.8303,65.8837,33796.0
2020-07-13 12:20:00,73.99,74.13,73.99,74.06,31058.0,65.8926,66.0173,65.8926,65.9549,31058.0
2020-07-13 12:30:00,74.06,74.08,73.93,73.94,30668.0,65.9549,65.9727,65.8392,65.8481,30668.0
2020-07-13 12:40:00,73.93,73.93,73.77,73.8,38077.0,65.8392,65.8392,65.6967,65.7234,38077.0
2020-07-13 12:50:00,73.8,73.86,73.78,73.86,20150.0,65.7234,65.7768,65.7056,65.7768,20150.0
2020-07-13 13:00:00,73.86,73.9,73.81,73.87,24598.0,65.7768,65.8124,65.7323,65.7857,24598.0
2020-07-13 13:10:00,73.87,73.92,73.82,73.89,33598.0,65.7857,65.8303,65.7412,65.8035,33598.0
2020-07-13 13:20:00,73.89,73.93,73.87,73.88,40692.0,65.8035,65.8392,65.7857,65.7946,40692.0
2020-07-13 13:30:00,73.88,73.91,73.81,73.81,129722.0,65.7946,65.8213,65.7323,65.7323,129722.0
2020-07-13 13:40:00,73.81,73.81,73.69,73.73,39409.0,65.7323,65.7323,65.6254,65.661,39409.0
2020-07-13 13:50:00,73.74,73.83,73.74,73.8,15416.0,65.67,65.7501,65.67,65.7234,15416.0
2020-07-13 14:00:00,73.79,73.85,73.67,73.69,40694.0,65.7145,65.7679,65.6076,65.6254,40694.0
2020-07-13 14:10:00,73.69,73.72,73.6,73.65,36559.0,65.6254,65.6521,65.5453,65.5898,36559.0
2020-07-13 14:20:00,73.66,73.74,73.58,73.65,52689.0,65.5987,65.67,65.5275,65.5898,52689.0
2020-07-13 14:30:00,73.65,73.7,73.61,73.69,38121.0,65.5898,65.6343,65.5542,65.6254,38121.0
2020-07-13 14:40:00,73.69,73.72,73.65,73.68,36455.0,65.6254,65.6521,65.5898,65.6165,36455.0
2020-07-13 14:50:00,73.67,73.76,73.65,73.72,39017.0,65.6076,65.6878,65.5898,65.6521,39017.0
2020-07-13 15:00:00,73.73,73.73,73.53,73.55,49227.0,65.661,65.661,65.4829,65.5007,49227.0
2020-07-13 15:10:00,73.55,73.61,73.52,73.56,60956.0,65.5007,65.5542,65.474,65.5097,60956.0
2020-07-13 15:20:00,73.56,73.69,73.55,73.65,87776.0,65.5097,65.6254,65.5007,65.5898,87776.0
2020-07-13 15:30:00,73.65,73.69,73.46,73.5,114735.0,65.5898,65.6254,65.4206,65.4562,114735.0
2020-07-13 15:40:00,73.5,73.66,73.31,73.33,123839.0,65.4562,65.5987,65.287,65.3048,123839.0
2020-07-13 15:50:00,73.31,73.53,73.25,73.42,288995.0,65.287,65.4829,65.2336,65.385,288995.0
2020-07-14 09:30:00,73.3,73.62,73.28,73.58,106427.0,65.2781,65.5631,65.2603,65.5275,106427.0
2020-07-14 09:40:00,73.6,73.73,73.5,73.67,38149.0,65.5453,65.661,65.4562,65.6076,38149.0
2020-07-14 09:50:00,73.7,73.73,73.45,73.67,39137.0,65.6343,65.661,65.4117,65.6076,39137.0
2020-07-14 10:00:00,73.67,73.79,73.57,73.75,50449.0,65.6076,65.7145,65.5186,65.6789,50449.0
2020-07-14 10:10:00,73.74,73.94,73.74,73.91,44014.0,65.67,65.8481,65.67,65.8213,44014.0
2020-07-14 10:20:00,73.9,74.03,73.84,74.03,36076.0,65.8124,65.9282,65.759,65.9282,36076.0
2020-07-14 10:30:00,74.04,74.17,73.99,74.09,41498.0,65.9371,66.0529,65.8926,65.9816,41498.0
2020-07-14 10:40:00,74.11,74.28,74.09,74.24,37303.0,65.9995,66.1509,65.9816,66.1152,37303.0
2020-07-14 10:50:00,74.25,74.34,74.16,74.29,66454.0,66.1241,66.2043,66.044,66.1598,66454.0
2020-07-14 11:00:00,74.28,74.33,74.09,74.33,66847.0,66.1509,66.1954,65.9816,66.1954,66847.0
2020-07-14 11:10:00,74.32,74.4,74.25,74.35,41570.0,66.1865,66.2577,66.1241,66.2132,41570.0
2020-07-14 11:20:00,74.38,74.43,74.24,74.28,31620.0,66.2399,66.2844,66.1152,66.1509,31620.0
2020-07-14 11:30:00,74.27,74.44,74.27,74.28,38400.0,66.1419,66.2933,66.1419,66.1509,38400.0
2020-07-14 11:40:00,74.28,74.31,74.1,74.14,28114.0,66.1509,66.1776,65.9906,66.0262,28114.0
2020-07-14 11:50:00,74.13,74.21,74.11,74.17,29450.0,66.0173,66.0885,65.9995,66.0529,29450.0
2020-07-14 12:00:00,74.17,74.28,74.14,74.17,25125.0,66.0529,66.1509,66.0262,66.0529,25125.0
2020-07-14 12:10:00,74.17,74.27,74.13,74.25,38966.0,66.0529,66.1419,66.0173,66.1241,38966.0
2020-07-14 12:20:00,74.24,74.3,74.17,74.24,33639.0,66.1152,66.1687,66.0529,66.1152,33639.0
2020-07-14 12:30:00,74.23,74.36,74.18,74.36,29463.0,66.1063,66.2221,66.0618,66.2221,29463.0
2020-07-14 12:40:00,74.38,74.42,74.31,74.4,28980.0,66.2399,66.2755,66.1776,66.2577,28980.0
2020-07-14 12:50:00,74.41,74.45,74.31,74.32,35621.0,66.2666,66.3023,66.1776,66.1865,35621.0
2020-07-14 13:00:00,74.32,74.33,74.21,74.25,27620.0,66.1865,66.1954,66.0885,66.1241,27620.0
2020-07-14 13:10:00,74.26,74.34,74.24,74.3,27763.0,66.133,66.2043,66.1152,66.1687,27763.0
2020-07-14 13:20:00,74.31,74.4,74.31,74.35,28470.0,66.1776,66.2577,66.1776,66.2132,28470.0
2020-07-14 13:30:00,74.35,74.57,74.34,74.53,35191.0,66.2132,66.4091,66.2043,66.3735,35191.0
2020-07-14 13:40:00,74.52,74.54,74.46,74.48,34090.0,66.3646,66.3824,66.3112,66.329,34090.0
2020-07-14 13:50:00,74.48,74.49,74.2,74.27,53466.0,66.329,66.3379,66.0796,66.1419,53466.0
2020-07-14 14:00:00,74.26,74.48,74.2,74.44,48711.0,66.133,66.329,66.0796,66.2933,48711.0
2020-07-14 14:10:00,74.45,74.49,74.39,74.41,77494.0,66.3023,66.3379,66.2488,66.2666,77494.0
2020-07-14 14:20:00,74.42,74.5,74.4,74.44,28476.0,66.2755,66.3468,66.2577,66.2933,28476.0
2020-07-14 14:30:00,74.46,74.52,74.38,74.38,39898.0,66.3112,66.3646,66.2399,66.2399,39898.0
2020-07-14 14:40:00,74.39,74.44,74.31,74.33,42269.0,66.2488,66.2933,66.1776,66.1954,42269.0
2020-07-14 14:50:00,74.33,74.51,74.33,74.48,36308.0,66.1954,66.3557,66.1954,66.329,36308.0
2020-07-14 15:00:00,74.49,74.53,74.31,74.45,65061.0,66.3379,66.3735,66.1776,66.3023,65061.0
2020-07-14 15:10:00,74.45,74.5,74.39,74.41,50842.0,66.3023,66.3468,66.2488,66.2666,50842.0
2020-07-14 15:20:00,74.43,74.67,74.42,74.64,66287.0,66.2844,66.4982,66.2755,66.4715,66287.0
2020-07-14 15:30:00,74.65,74.78,74.63,74.77,72807.0,66.4804,66.5961,66.4626,66.5872,72807.0
2020-07-14 15:40:00,74.77,74.83,74.69,74.83,115340.0,66.5872,66.6407,66.516,66.6407,115340.0
2020-07-14 15:50:00,74.82,74.92,74.78,74.85,311291.0,66.6318,66.7208,66.5961,66.6585,311291.0
2020-07-15 09:30:00,75.0,75.14,74.72,74.93,150210.0,66.7921,66.9167,66.5427,66.7297,150210.0
2020-07-15 09:40:00,74.94,75.17,74.9,75.16,62963.0,66.7386,66.9435,66.703,66.9345,62963.0
2020-07-15 09:50:00,75.16,75.19,75.03,75.08,57324.0,66.9345,66.9613,66.8188,66.8633,57324.0
2020-07-15 10:00:00,75.09,75.13,74.8,75.1,75082.0,66.8722,66.9078,66.6139,66.8811,75082.0
2020-07-15 10:10:00,75.11,75.23,75.09,75.17,53233.0,66.89,66.9969,66.8722,66.9435,53233.0
2020-07-15 10:20:00,75.2,75.38,75.15,75.38,112339.0,66.9702,67.1305,66.9256,67.1305,112339.0
2020-07-15 10:30:00,75.36,75.45,75.29,75.41,71350.0,67.1127,67.1928,67.0503,67.1572,71350.0
2020-07-15 10:40:00,75.41,75.43,75.16,75.16,44476.0,67.1572,67.175,66.9345,66.9345,44476.0
2020-07-15 10:50:00,75.15,75.21,74.95,75.01,56731.0,66.9256,66.9791,66.7475,66.801,56731.0
2020-07-15 11:00:00,75.01,75.22,74.94,75.2,51884.0,66.801,66.988,66.7386,66.9702,51884.0
2020-07-15 11:10:00,75.22,75.35,75.19,75.33,21600.0,66.988,67.1038,66.9613,67.0859,21600.0
2020-07-15 11:20:00,75.35,75.49,75.27,75.42,33363.0,67.1038,67.2284,67.0325,67.1661,33363.0
2020-07-15 11:30:00,75.42,75.49,75.23,75.25,34386.0,67.1661,67.2284,66.9969,67.0147,34386.0
2020-07-15 11:40:00,75.22,75.25,75.07,75.17,33803.0,66.988,67.0147,66.8544,66.9435,33803.0
2020-07-15 11:50:00,75.18,75.28,75.11,75.11,38651.0,66.9524,67.0414,66.89,66.89,38651.0
2020-07-15 12:00:00,75.11,75.21,75.04,75.15,45585.0,66.89,66.9791,66.8277,66.9256,45585.0
2020-07-15 12:10:00,75.16,75.16,74.99,75.13,29508.0,66.9345,66.9345,66.7832,66.9078,29508.0
2020-07-15 12:20:00,75.13,75.16,74.97,74.97,29350.0,66.9078,66.9345,66.7653,66.7653,29350.0
2020-07-15 12:30:00,74.96,75.03,74.86,74.88,35379.0,66.7564,66.8188,66.6674,66.6852,35379.0
2020-07-15 12:40:00,74.89,75.03,74.86,74.99,25387.0,66.6941,66.8188,66.6674,66.7832,25387.0
2020-07-15 12:50:00,74.98,75.1,74.97,75.07,21532.0,66.7742,66.8811,66.7653,66.8544,21532.0
2020-07-15 13:00:00,75.07,75.1,74.99,75.06,56778.0,66.8544,66.8811,66.7832,66.8455,56778.0
2020-07-15 13:10:00,75.06,75.13,75.03,75.06,50609.0,66.8455,66.9078,66.8188,66.8455,50609.0
2020-07-15 13:20:00,75.05,75.11,75.02,75.08,26922.0,66.8366,66.89,66.8099,66.8633,26922.0
2020-07-15 13:30:00,75.08,75.25,75.07,75.22,30257.0,66.8633,67.0147,66.8544,66.988,30257.0
2020-07-15 13:40:00,75.2,75.22,75.13,75.16,30627.0,66.9702,66.988,66.9078,66.9345,30627.0
2020-07-15 13:50:00,75.15,75.18,75.02,75.03,20063.0,66.9256,66.9524,66.8099,66.8188,20063.0
2020-07-15 14:00:00,75.03,75.1,74.93,74.94,51497.0,66.8188,66.8811,66.7297,66.7386,51497.0
2020-07-15 14:10:00,74.94,74.98,74.85,74.85,33997.0,66.7386,66.7742,66.6585,66.6585,33997.0
2020-07-15 14:20:00,74.85,74.87,74.77,74.83,36579.0,66.6585,66.6763,66.5872,66.6407,36579.0
2020-07-15 14:30:00,74.82,74.85,74.61,74.61,47936.0,66.6318,66.6585,66.4447,66.4447,47936.0
2020-07-15 14:40:00,74.62,74.67,74.58,74.61,33128.0,66.4536,66.4982,66.418,66.4447,33128.0
2020-07-15 14:50:00,74.59,74.66,74.53,74.54,29874.0,66.4269,66.4893,66.3735,66.3824,29874.0
2020-07-15 15:00:00,74.52,74.61,74.46,74.54,46858.0,66.3646,66.4447,66.3112,66.3824,46858.0
2020-07-15 15:10:00,74.52,74.53,74.36,74.52,41129.0,66.3646,66.3735,66.2221,66.3646,41129.0
2020-07-15 15:20:00,74.53,74.62,74.5,74.61,34178.0,66.3735,66.4536,66.3468,66.4447,34178.0
2020-07-15 15:30:00,74.62,74.83,74.61,74.82,85393.0,66.4536,66.6407,66.4447,66.6318,85393.0
2020-07-15 15:40:00,74.81,74.94,74.69,74.87,113517.0,66.6229,66.7386,66.516,66.6763,113517.0
2020-07-15 15:50:00,74.86,74.94,74.54,74.69,306218.0,66.6674,66.7386,66.3824,66.516,306218.0
2020-07-16 09:30:00,74.8,75.09,74.6,74.95,101363.0,66.6139,66.8722,66.4358,66.7475,101363.0
2020-07-16 09:40:00,74.95,75.03,74.8,74.84,47426.0,66.7475,66.8188,66.6139,66.6496,47426.0
2020-07-16 09:50:00,74.85,75.03,74.82,74.92,73388.0,66.6585,66.8188,66.6318,66.7208,73388.0
2020-07-16 10:00:00,74.93,75.12,74.91,74.99,42070.0,66.7297,66.8989,66.7119,66.7832,42070.0
2020-07-16 10:10:00,75.0,75.0,74.82,74.85,39364.0,66.7921,66.7921,66.6318,66.6585,39364.0
2020-07-16 10:20:00,74.83,74.88,74.71,74.81,29602.0,66.6407,66.6852,66.5338,66.6229,29602.0
2020-07-16 10:30:00,74.79,74.83,74.67,74.73,24941.0,66.605,66.6407,66.4982,66.5516,24941.0
2020-07-16 10:40:00,74.71,74.78,74.55,74.56,25161.0,66.5338,66.5961,66.3913,66.4002,25161.0
2020-07-16 10:50:00,74.55,74.58,74.36,74.38,40309.0,66.3913,66.418,66.2221,66.2399,40309.0
2020-07-16 11:00:00,74.37,74.59,74.34,74.52,43800.0,66.231,66.4269,66.2043,66.3646,43800.0
2020-07-16 11:10:00,74.53,74.53,74.32,74.38,29108.0,66.3735,66.3735,66.1865,66.2399,29108.0
2020-07-16 11:20:00,74.4,74.59,74.4,74.5,51694.0,66.2577,66.4269,66.2577,66.3468,51694.0
2020-07-16 11:30:00,74.49,74.49,74.31,74.35,24403.0,66.3379,66.3379,66.1776,66.2132,24403.0
2020-07-16 11:40:00,74.34,74.34,74.21,74.23,24319.0,66.2043,66.2043,66.0885,66.1063,24319.0
2020-07-16 11:50:00,74.23,74.38,74.2,74.38,20362.0,66.1063,66.2399,66.0796,66.2399,20362.0
2020-07-16 12:00:00,74.38,74.46,74.34,74.42,18749.0,66.2399,66.3112,66.2043,66.2755,18749.0
2020-07-16 12:10:00,74.42,74.44,74.36,74.44,23222.0,66.2755,66.2933,66.2221,66.2933,23222.0
2020-07-16 12:20:00,74.43,74.53,74.38,74.52,11890.0,66.2844,66.3735,66.2399,66.3646,11890.0
2020-07-16 12:30:00,74.53,74.59,74.53,74.56,22233.0,66.3735,66.4269,66.3735,66.4002,22233.0
2020-07-16 12:40:00,74.58,74.64,74.57,74.58,36035.0,66.418,66.4715,66.4091,66.418,36035.0
2020-07-16 12:50:00,74.57,74.65,74.57,74.65,23349.0,66.4091,66.4804,66.4091,66.4804,23349.0
2020-07-16 13:00:00,74.66,74.68,74.62,74.62,17419.0,66.4893,66.5071,66.4536,66.4536,17419.0
2020-07-16 13:10:00,74.62,74.68,74.55,74.68,44018.0,66.4536,66.5071,66.3913,66.5071,44018.0
2020-07-16 13:20:00,74.68,74.74,74.68,74.7,16920.0,66.5071,66.5605,66.5071,66.5249,16920.0
2020-07-16 13:30:00,74.72,74.72,74.51,74.68,29119.0,66.5427,66.5427,66.3557,66.5071,29119.0
2020-07-16 13:40:00,74.68,74.71,74.57,74.6,23731.0,66.5071,66.5338,66.4091,66.4358,23731.0
2020-07-16 13:50:00,74.59,74.66,74.56,74.6,31530.0,66.4269,66.4893,66.4002,66.4358,31530.0
2020-07-16 14:00:00,74.59,74.67,74.56,74.64,27026.0,66.4269,66.4982,66.4002,66.4715,27026.0
2020-07-16 14:10:00,74.66,74.74,74.65,74.71,31279.0,66.4893,66.5605,66.4804,66.5338,31279.0
2020-07-16 14:20:00,74.72,74.73,74.65,74.67,28479.0,66.5427,66.5516,66.4804,66.4982,28479.0
2020-07-16 14:30:00,74.69,74.71,74.65,74.7,19940.0,66.516,66.5338,66.4804,66.5249,19940.0
2020-07-16 14:40:00,74.7,74.76,74.68,74.68,35308.0,66.5249,66.5783,66.5071,66.5071,35308.0
2020-07-16 14:50:00,74.69,74.84,74.69,74.76,51024.0,66.516,66.6496,66.516,66.5783,51024.0
2020-07-16 15:00:00,74.76,74.91,74.74,74.89,57033.0,66.5783,66.7119,66.5605,66.6941,57033.0
2020-07-16 15:10:00,74.89,74.98,74.85,74.97,41873.0,66.6941,66.7742,66.6585,66.7653,41873.0
2020-07-16 15:20:00,74.98,75.03,74.89,75.01,93920.0,66.7742,66.8188,66.6941,66.801,93920.0
2020-07-16 15:30:00,75.01,75.09,74.97,75.06,58947.0,66.801,66.8722,66.7653,66.8455,58947.0
2020-07-16 15:40:00,75.07,75.09,74.9,75.06,165613.0,66.8544,66.8722,66.703,66.8455,165613.0
2020-07-16 15:50:00,75.07,75.07,74.93,74.99,233626.0,66.8544,66.8544,66.7297,66.7832,233626.0
2020-07-17 09:30:00,74.92,74.94,74.38,74.81,235712.0,67.1112,67.1291,66.6275,67.0127,235712.0
2020-07-17 09:40:00,74.81,74.92,74.78,74.85,71878.0,67.0127,67.1112,66.9858,67.0485,71878.0
2020-07-17 09:50:00,74.87,75.01,74.85,74.89,40818.0,67.0664,67.1918,67.0485,67.0843,40818.0
2020-07-17 10:00:00,74.89,74.99,74.85,74.89,48979.0,67.0843,67.1739,67.0485,67.0843,48979.0
2020-07-17 10:10:00,74.9,75.07,74.9,75.01,39560.0,67.0933,67.2456,67.0933,67.1918,39560.0
2020-07-17 10:20:00,74.99,75.11,74.95,75.07,26351.0,67.1739,67.2814,67.1381,67.2456,26351.0
2020-07-17 10:30:00,75.07,75.12,75.0,75.1,28867.0,67.2456,67.2904,67.1829,67.2724,28867.0
2020-07-17 10:40:00,75.09,75.12,74.91,74.94,22889.0,67.2635,67.2904,67.1022,67.1291,22889.0
2020-07-17 10:50:00,74.94,74.99,74.9,74.95,79245.0,67.1291,67.1739,67.0933,67.1381,79245.0
2020-07-17 11:00:00,74.95,75.07,74.92,75.04,122884.0,67.1381,67.2456,67.1112,67.2187,122884.0
2020-07-17 11:10:00,75.05,75.12,75.01,75.07,30952.0,67.2277,67.2904,67.1918,67.2456,30952.0
2020-07-17 11:20:00,75.07,75.08,74.99,75.04,31927.0,67.2456,67.2545,67.1739,67.2187,31927.0
2020-07-17 11:30:00,75.05,75.1,74.98,75.01,25603.0,67.2277,67.2724,67.1649,67.1918,25603.0
2020-07-17 11:40:00,75.02,75.1,74.98,75.03,21000.0,67.2008,67.2724,67.1649,67.2097,21000.0
2020-07-17 11:50:00,75.02,75.2,74.99,75.16,40931.0,67.2008,67.362,67.1739,67.3262,40931.0
2020-07-17 12:00:00,75.15,75.2,75.11,75.18,26933.0,67.3172,67.362,67.2814,67.3441,26933.0
2020-07-17 12:10:00,75.19,75.25,75.15,75.22,28523.0,67.3531,67.4068,67.3172,67.3799,28523.0
2020-07-17 12:20:00,75.21,75.28,75.19,75.2,15924.0,67.371,67.4337,67.3531,67.362,15924.0
2020-07-17 12:30:00,75.19,75.22,75.15,75.22,16533.0,67.3531,67.3799,67.3172,67.3799,16533.0
2020-07-17 12:40:00,75.23,75.23,75.07,75.09,52429.0,67.3889,67.3889,67.2456,67.2635,52429.0
2020-07-17 12:50:00,75.09,75.14,75.05,75.08,19406.0,67.2635,67.3083,67.2277,67.2545,19406.0
2020-07-17 13:00:00,75.07,75.12,75.05,75.11,14920.0,67.2456,67.2904,67.2277,67.2814,14920.0
2020-07-17 13:10:00,75.11,75.14,74.99,75.04,42207.0,67.2814,67.3083,67.1739,67.2187,42207.0
2020-07-17 13:20:00,75.05,75.15,75.0,75.11,25957.0,67.2277,67.3172,67.1829,67.2814,25957.0
2020-07-17 13:30:00,75.12,75.12,75.06,75.09,16284.0,67.2904,67.2904,67.2366,67.2635,16284.0
2020-07-17 13:40:00,75.09,75.18,75.09,75.18,16590.0,67.2635,67.3441,67.2635,67.3441,16590.0
2020-07-17 13:50:00,75.18,75.19,75.1,75.1,37497.0,67.3441,67.3531,67.2724,67.2724,37497.0
2020-07-17 14:00:00,75.1,75.2,75.1,75.2,29716.0,67.2724,67.362,67.2724,67.362,29716.0
2020-07-17 14:10:00,75.19,75.25,75.19,75.21,25916.0,67.3531,67.4068,67.3531,67.371,25916.0
2020-07-17 14:20:00,75.23,75.29,75.21,75.28,39476.0,67.3889,67.4426,67.371,67.4337,39476.0
2020-07-17 14:30:00,75.28,75.29,75.17,75.23,37683.0,67.4337,67.4426,67.3351,67.3889,37683.0
2020-07-17 14:40:00,75.23,75.25,75.14,75.15,29193.0,67.3889,67.4068,67.3083,67.3172,29193.0
2020-07-17 14:50:00,75.15,75.25,75.13,75.15,28599.0,67.3172,67.4068,67.2993,67.3172,28599.0
2020-07-17 15:00:00,75.14,75.23,75.11,75.14,47117.0,67.3083,67.3889,67.2814,67.3083,47117.0
2020-07-17 15:10:00,75.13,75.17,75.05,75.17,84737.0,67.2993,67.3351,67.2277,67.3351,84737.0
2020-07-17 15:20:00,75.17,75.2,75.13,75.14,43817.0,67.3351,67.362,67.2993,67.3083,43817.0
2020-07-17 15:30:00,75.14,75.27,75.12,75.22,65293.0,67.3083,67.4247,67.2904,67.3799,65293.0
2020-07-17 15:40:00,75.23,75.24,75.13,75.23,76106.0,67.3889,67.3978,67.2993,67.3889,76106.0
2020-07-17 15:50:00,75.22,75.23,75.07,75.19,213981.0,67.3799,67.3889,67.2456,67.3531,213981.0
2020-07-20 09:30:00,74.97,75.18,74.79,74.8,93103.0,67.156,67.3441,66.9948,67.0037,93103.0
2020-07-20 09:40:00,74.77,74.98,74.72,74.91,63530.0,66.9768,67.1649,66.932,67.1022,63530.0
2020-07-20 09:50:00,74.89,75.0,74.84,74.94,59485.0,67.0843,67.1829,67.0395,67.1291,59485.0
2020-07-20 10:00:00,74.94,74.96,74.58,74.66,50206.0,67.1291,67.147,66.8066,66.8783,50206.0
2020-07-20 10:10:00,74.66,74.82,74.66,74.79,34536.0,66.8783,67.0216,66.8783,66.9948,34536.0
2020-07-20 10:20:00,74.73,74.76,74.62,74.66,37928.0,66.941,66.9679,66.8425,66.8783,37928.0
2020-07-20 10:30:00,74.67,74.74,74.61,74.71,34795.0,66.8873,66.95,66.8335,66.9231,34795.0
2020-07-20 10:40:00,74.71,74.74,74.62,74.7,37471.0,66.9231,66.95,66.8425,66.9141,37471.0
2020-07-20 10:50:00,74.69,74.69,74.5,74.5,39268.0,66.9052,66.9052,66.735,66.735,39268.0
2020-07-20 11:00:00,74.51,74.67,74.5,74.62,29417.0,66.7439,66.8873,66.735,66.8425,29417.0
2020-07-20 11:10:00,74.64,74.68,74.59,74.64,16033.0,66.8604,66.8962,66.8156,66.8604,16033.0
2020-07-20 11:20:00,74.65,74.69,74.59,74.65,19478.0,66.8693,66.9052,66.8156,66.8693,19478.0
2020-07-20 11:30:00,74.66,74.67,74.51,74.61,23351.0,66.8783,66.8873,66.7439,66.8335,23351.0
2020-07-20 11:40:00,74.62,74.62,74.49,74.55,27920.0,66.8425,66.8425,66.726,66.7798,27920.0
2020-07-20 11:50:00,74.56,74.57,74.44,74.44,25077.0,66.7887,66.7977,66.6812,66.6812,25077.0
2020-07-20 12:00:00,74.43,74.46,74.29,74.3,28023.0,66.6723,66.6991,66.5469,66.5558,28023.0
2020-07-20 12:10:00,74.3,74.42,74.29,74.36,33642.0,66.5558,66.6633,66.5469,66.6096,33642.0
2020-07-20 12:20:00,74.35,74.39,74.32,74.32,21813.0,66.6006,66.6364,66.5737,66.5737,21813.0
2020-07-20 12:30:00,74.32,74.39,74.26,74.28,27870.0,66.5737,66.6364,66.52,66.5379,27870.0
2020-07-20 12:40:00,74.28,74.3,74.22,74.26,28719.0,66.5379,66.5558,66.4842,66.52,28719.0
2020-07-20 12:50:00,74.27,74.27,74.13,74.17,31703.0,66.5289,66.5289,66.4035,66.4394,31703.0
2020-07-20 13:00:00,74.18,74.25,74.16,74.22,27775.0,66.4483,66.511,66.4304,66.4842,27775.0
2020-07-20 13:10:00,74.23,74.23,74.14,74.16,23868.0,66.4931,66.4931,66.4125,66.4304,23868.0
2020-07-20 13:20:00,74.17,74.24,74.13,74.15,30609.0,66.4394,66.5021,66.4035,66.4215,30609.0
2020-07-20 13:30:00,74.15,74.17,74.06,74.08,35570.0,66.4215,66.4394,66.3408,66.3588,35570.0
2020-07-20 13:40:00,74.09,74.24,74.09,74.22,31026.0,66.3677,66.5021,66.3677,66.4842,31026.0
2020-07-20 13:50:00,74.22,74.32,74.19,74.3,36022.0,66.4842,66.5737,66.4573,66.5558,36022.0
2020-07-20 14:00:00,74.3,74.3,74.17,74.17,36159.0,66.5558,66.5558,66.4394,66.4394,36159.0
2020-07-20 14:10:00,74.16,74.2,74.12,74.16,27908.0,66.4304,66.4662,66.3946,66.4304,27908.0
2020-07-20 14:20:00,74.16,74.2,74.08,74.09,32507.0,66.4304,66.4662,66.3588,66.3677,32507.0
2020-07-20 14:30:00,74.09,74.15,74.07,74.08,33837.0,66.3677,66.4215,66.3498,66.3588,33837.0
2020-07-20 14:40:00,74.07,74.07,73.92,73.93,50227.0,66.3498,66.3498,66.2154,66.2244,50227.0
2020-07-20 14:50:00,73.94,74.0,73.89,73.99,36739.0,66.2333,66.2871,66.1886,66.2781,36739.0
2020-07-20 15:00:00,73.99,74.02,73.97,73.97,24135.0,66.2781,66.305,66.2602,66.2602,24135.0
2020-07-20 15:10:00,73.97,74.09,73.94,74.05,29207.0,66.2602,66.3677,66.2333,66.3319,29207.0
2020-07-20 15:20:00,74.06,74.13,74.04,74.12,32176.0,66.3408,66.4035,66.3229,66.3946,32176.0
2020-07-20 15:30:00,74.13,74.31,74.12,74.28,67199.0,66.4035,66.5648,66.3946,66.5379,67199.0
2020-07-20 15:40:00,74.29,74.38,74.26,74.38,65992.0,66.5469,66.6275,66.52,66.6275,65992.0
2020-07-20 15:50:00,74.38,74.41,74.2,74.2,165173.0,66.6275,66.6544,66.4662,66.4662,165173.0
2020-07-21 09:30:00,74.36,74.5,74.18,74.4,94922.0,66.6096,66.735,66.4483,66.6454,94922.0
2020-07-21 09:40:00,74.45,74.83,74.45,74.79,67490.0,66.6902,67.0306,66.6902,66.9948,67490.0
2020-07-21 09:50:00,74.78,74.81,74.59,74.64,49027.0,66.9858,67.0127,66.8156,66.8604,49027.0
2020-07-21 10:00:00,74.63,74.76,74.59,74.67,50895.0,66.8514,66.9679,66.8156,66.8873,50895.0
2020-07-21 10:10:00,74.68,74.78,74.66,74.75,36695.0,66.8962,66.9858,66.8783,66.9589,36695.0
2020-07-21 10:20:00,74.77,74.84,74.66,74.68,42308.0,66.9768,67.0395,66.8783,66.8962,42308.0
2020-07-21 10:30:00,74.67,74.72,74.57,74.65,43345.0,66.8873,66.932,66.7977,66.8693,43345.0
2020-07-21 10:40:00,74.65,74.8,74.61,74.8,61236.0,66.8693,67.0037,66.8335,67.0037,61236.0
2020-07-21 10:50:00,74.79,74.85,74.7,74.75,41857.0,66.9948,67.0485,66.9141,66.9589,41857.0
2020-07-21 11:00:00,74.76,74.77,74.59,74.64,30257.0,66.9679,66.9768,66.8156,66.8604,30257.0
2020-07-21 11:10:00,74.63,74.7,74.58,74.61,53208.0,66.8514,66.9141,66.8066,66.8335,53208.0
2020-07-21 11:20:00,74.62,74.64,74.51,74.6,54978.0,66.8425,66.8604,66.7439,66.8246,54978.0
2020-07-21 11:30:00,74.59,74.63,74.49,74.55,31859.0,66.8156,66.8514,66.726,66.7798,31859.0
2020-07-21 11:40:00,74.55,74.56,74.43,74.45,59030.0,66.7798,66.7887,66.6723,66.6902,59030.0
2020-07-21 11:50:00,74.45,74.51,74.37,74.45,45599.0,66.6902,66.7439,66.6185,66.6902,45599.0
2020-07-21 12:00:00,74.44,74.49,74.39,74.44,28949.0,66.6812,66.726,66.6364,66.6812,28949.0
2020-07-21 12:10:00,74.44,74.47,74.39,74.47,37346.0,66.6812,66.7081,66.6364,66.7081,37346.0
2020-07-21 12:20:00,74.47,74.53,74.43,74.52,26194.0,66.7081,66.7619,66.6723,66.7529,26194.0
2020-07-21 12:30:00,74.52,74.56,74.47,74.48,22633.0,66.7529,66.7887,66.7081,66.7171,22633.0
2020-07-21 12:40:00,74.5,74.5,74.41,74.41,30667.0,66.735,66.735,66.6544,66.6544,30667.0
2020-07-21 12:50:00,74.41,74.49,74.41,74.48,23377.0,66.6544,66.726,66.6544,66.7171,23377.0
2020-07-21 13:00:00,74.48,74.5,74.44,74.48,19918.0,66.7171,66.735,66.6812,66.7171,19918.0
2020-07-21 13:10:00,74.49,74.5,74.45,74.46,20898.0,66.726,66.735,66.6902,66.6991,20898.0
2020-07-21 13:20:00,74.45,74.52,74.44,74.52,24744.0,66.6902,66.7529,66.6812,66.7529,24744.0
2020-07-21 13:30:00,74.51,74.54,74.47,74.48,29882.0,66.7439,66.7708,66.7081,66.7171,29882.0
2020-07-21 13:40:00,74.48,74.51,74.45,74.47,34921.0,66.7171,66.7439,66.6902,66.7081,34921.0
2020-07-21 13:50:00,74.47,74.48,74.41,74.43,19939.0,66.7081,66.7171,66.6544,66.6723,19939.0
2020-07-21 14:00:00,74.44,74.46,74.34,74.38,39362.0,66.6812,66.6991,66.5917,66.6275,39362.0
2020-07-21 14:10:00,74.38,74.41,74.33,74.35,36797.0,66.6275,66.6544,66.5827,66.6006,36797.0
2020-07-21 14:20:00,74.36,74.38,74.3,74.33,27859.0,66.6096,66.6275,66.5558,66.5827,27859.0
2020-07-21 14:30:00,74.32,74.39,74.28,74.34,40112.0,66.5737,66.6364,66.5379,66.5917,40112.0
2020-07-21 14:40:00,74.35,74.47,74.34,74.45,30646.0,66.6006,66.7081,66.5917,66.6902,30646.0
2020-07-21 14:50:00,74.44,74.47,74.41,74.42,24067.0,66.6812,66.7081,66.6544,66.6633,24067.0
2020-07-21 15:00:00,74.42,74.44,74.35,74.36,26161.0,66.6633,66.6812,66.6006,66.6096,26161.0
2020-07-21 15:10:00,74.36,74.39,74.3,74.32,32501.0,66.6096,66.6364,66.5558,66.5737,32501.0
2020-07-21 15:20:00,74.32,74.37,74.23,74.26,51618.0,66.5737,66.6185,66.4931,66.52,51618.0
2020-07-21 15:30:00,74.27,74.28,74.16,74.17,53437.0,66.5289,66.5379,66.4304,66.4394,53437.0
2020-07-21 15:40:00,74.17,74.26,74.16,74.16,90947.0,66.4394,66.52,66.4304,66.4304,90947.0
2020-07-21 15:50:00,74.15,74.16,73.97,74.04,274171.0,66.4215,66.4304,66.2602,66.3229,274171.0
2020-07-22 09:30:00,73.59,73.77,73.25,73.28,124504.0,65.9198,66.0811,65.6153,65.6421,124504.0
2020-07-22 09:40:00,73.25,73.29,72.99,73.04,107361.0,65.6153,65.6511,65.3824,65.4272,107361.0
2020-07-22 09:50:00,73.04,73.11,72.84,72.93,95598.0,65.4272,65.4899,65.248,65.3286,95598.0
2020-07-22 10:00:00,72.91,72.92,72.61,72.75,94653.0,65.3107,65.3197,65.042,65.1674,94653.0
2020-07-22 10:10:00,72.76,72.88,72.67,72.86,67358.0,65.1763,65.2838,65.0957,65.2659,67358.0
2020-07-22 10:20:00,72.86,72.95,72.79,72.8,71067.0,65.2659,65.3465,65.2032,65.2122,71067.0
2020-07-22 10:30:00,72.82,72.99,72.76,72.96,44981.0,65.2301,65.3824,65.1763,65.3555,44981.0
2020-07-22 10:40:00,72.95,73.09,72.89,73.09,49981.0,65.3465,65.4719,65.2928,65.4719,49981.0
2020-07-22 10:50:00,73.09,73.1,72.97,73.06,46268.0,65.4719,65.4809,65.3644,65.4451,46268.0
2020-07-22 11:00:00,73.07,73.15,73.05,73.08,50700.0,65.454,65.5257,65.4361,65.463,50700.0
2020-07-22 11:10:00,73.08,73.15,73.07,73.1,44201.0,65.463,65.5257,65.454,65.4809,44201.0
2020-07-22 11:20:00,73.06,73.21,73.02,73.19,38172.0,65.4451,65.5794,65.4092,65.5615,38172.0
2020-07-22 11:30:00,73.19,73.27,73.19,73.25,37110.0,65.5615,65.6332,65.5615,65.6153,37110.0
2020-07-22 11:40:00,73.25,73.26,73.15,73.23,66959.0,65.6153,65.6242,65.5257,65.5973,66959.0
2020-07-22 11:50:00,73.22,73.28,73.2,73.2,52975.0,65.5884,65.6421,65.5705,65.5705,52975.0
2020-07-22 12:00:00,73.2,73.43,73.18,73.41,99340.0,65.5705,65.7765,65.5526,65.7586,99340.0
2020-07-22 12:10:00,73.4,73.52,73.39,73.52,35944.0,65.7496,65.8571,65.7407,65.8571,35944.0
2020-07-22 12:20:00,73.52,73.59,73.47,73.54,84035.0,65.8571,65.9198,65.8123,65.875,84035.0
2020-07-22 12:30:00,73.54,73.59,73.5,73.5,31807.0,65.875,65.9198,65.8392,65.8392,31807.0
2020-07-22 12:40:00,73.5,73.56,73.48,73.54,31068.0,65.8392,65.893,65.8213,65.875,31068.0
2020-07-22 12:50:00,73.53,73.72,73.52,73.68,34417.0,65.8661,66.0363,65.8571,66.0004,34417.0
2020-07-22 13:00:00,73.69,73.77,73.65,73.77,27438.0,66.0094,66.0811,65.9736,66.0811,27438.0
2020-07-22 13:10:00,73.78,73.87,73.76,73.84,33692.0,66.09,66.1706,66.0721,66.1438,33692.0
2020-07-22 13:20:00,73.83,73.86,73.78,73.85,31949.0,66.1348,66.1617,66.09,66.1527,31949.0
2020-07-22 13:30:00,73.86,73.87,73.78,73.8,34770.0,66.1617,66.1706,66.09,66.1079,34770.0
2020-07-22 13:40:00,73.8,73.82,73.68,73.73,66590.0,66.1079,66.1259,66.0004,66.0452,66590.0
2020-07-22 13:50:00,73.73,73.74,73.62,73.65,53529.0,66.0452,66.0542,65.9467,65.9736,53529.0
2020-07-22 14:00:00,73.63,73.77,73.61,73.74,42993.0,65.9557,66.0811,65.9377,66.0542,42993.0
2020-07-22 14:10:00,73.73,73.77,73.7,73.77,36473.0,66.0452,66.0811,66.0184,66.0811,36473.0
2020-07-22 14:20:00,73.77,73.89,73.77,73.87,26941.0,66.0811,66.1886,66.0811,66.1706,26941.0
2020-07-22 14:30:00,73.88,73.96,73.84,73.96,34926.0,66.1796,66.2513,66.1438,66.2513,34926.0
2020-07-22 14:40:00,73.95,73.98,73.92,73.95,26871.0,66.2423,66.2692,66.2154,66.2423,26871.0
2020-07-22 14:50:00,73.95,73.96,73.89,73.94,37531.0,66.2423,66.2513,66.1886,66.2333,37531.0
2020-07-22 15:00:00,73.95,73.97,73.88,73.97,40350.0,66.2423,66.2602,66.1796,66.2602,40350.0
2020-07-22 15:10:00,73.96,74.07,73.93,74.01,43242.0,66.2513,66.3498,66.2244,66.296,43242.0
2020-07-22 15:20:00,74.01,74.07,73.94,73.98,39181.0,66.296,66.3498,66.2333,66.2692,39181.0
2020-07-22 15:30:00,73.98,74.02,73.92,74.0,67844.0,66.2692,66.305,66.2154,66.2871,67844.0
2020-07-22 15:40:00,74.0,74.17,73.99,74.17,130390.0,66.2871,66.4394,66.2781,66.4394,130390.0
2020-07-22 15:50:00,74.17,74.21,74.03,74.14,297107.0,66.4394,66.4752,66.314,66.4125,297107.0
2020-07-23 09:30:00,74.85,75.13,74.73,75.04,140209.0,67.0485,67.2993,66.941,67.2187,140209.0
2020-07-23 09:40:00,75.02,75.18,74.92,74.97,184432.0,67.2008,67.3441,67.1112,67.156,184432.0
2020-07-23 09:50:00,74.97,74.97,74.69,74.8,68126.0,67.156,67.156,66.9052,67.0037,68126.0
2020-07-23 10:00:00,74.81,74.94,74.8,74.91,108597.0,67.0127,67.1291,67.0037,67.1022,108597.0
2020-07-23 10:10:00,74.89,74.89,74.66,74.7,117511.0,67.0843,67.0843,66.8783,66.9141,117511.0
2020-07-23 10:20:00,74.71,74.77,74.62,74.73,51561.0,66.9231,66.9768,66.8425,66.941,51561.0
2020-07-23 10:30:00,74.74,74.78,74.59,74.63,46147.0,66.95,66.9858,66.8156,66.8514,46147.0
2020-07-23 10:40:00,74.65,74.71,74.57,74.6,38195.0,66.8693,66.9231,66.7977,66.8246,38195.0
2020-07-23 10:50:00,74.59,74.67,74.43,74.45,33551.0,66.8156,66.8873,66.6723,66.6902,33551.0
2020-07-23 11:00:00,74.46,74.5,74.39,74.48,70276.0,66.6991,66.735,66.6364,66.7171,70276.0
2020-07-23 11:10:00,74.48,74.52,74.41,74.5,41128.0,66.7171,66.7529,66.6544,66.735,41128.0
2020-07-23 11:20:00,74.49,74.6,74.42,74.57,45347.0,66.726,66.8246,66.6633,66.7977,45347.0
2020-07-23 11:30:00,74.55,74.72,74.54,74.7,42465.0,66.7798,66.932,66.7708,66.9141,42465.0
2020-07-23 11:40:00,74.71,74.71,74.57,74.62,30850.0,66.9231,66.9231,66.7977,66.8425,30850.0
2020-07-23 11:50:00,74.64,74.72,74.58,74.71,29705.0,66.8604,66.932,66.8066,66.9231,29705.0
2020-07-23 12:00:00,74.7,74.71,74.6,74.66,38234.0,66.9141,66.9231,66.8246,66.8783,38234.0
2020-07-23 12:10:00,74.67,74.76,74.64,74.71,31402.0,66.8873,66.9679,66.8604,66.9231,31402.0
2020-07-23 12:20:00,74.72,74.78,74.66,74.66,39855.0,66.932,66.9858,66.8783,66.8783,39855.0
2020-07-23 12:30:00,74.68,74.82,74.68,74.82,28806.0,66.8962,67.0216,66.8962,67.0216,28806.0
2020-07-23 12:40:00,74.82,74.82,74.76,74.77,29272.0,67.0216,67.0216,66.9679,66.9768,29272.0
2020-07-23 12:50:00,74.76,74.78,74.67,74.68,34012.0,66.9679,66.9858,66.8873,66.8962,34012.0
2020-07-23 13:00:00,74.7,74.77,74.66,74.74,20764.0,66.9141,66.9768,66.8783,66.95,20764.0
2020-07-23 13:10:00,74.73,74.75,74.68,74.7,25865.0,66.941,66.9589,66.8962,66.9141,25865.0
2020-07-23 13:20:00,74.69,74.72,74.66,74.68,36326.0,66.9052,66.932,66.8783,66.8962,36326.0
2020-07-23 13:30:00,74.67,74.72,74.65,74.69,50021.0,66.8873,66.932,66.8693,66.9052,50021.0
2020-07-23 13:40:00,74.68,74.68,74.55,74.57,41044.0,66.8962,66.8962,66.7798,66.7977,41044.0
2020-07-23 13:50:00,74.56,74.61,74.49,74.58,30419.0,66.7887,66.8335,66.726,66.8066,30419.0
2020-07-23 14:00:00,74.57,74.57,74.43,74.52,54132.0,66.7977,66.7977,66.6723,66.7529,54132.0
2020-07-23 14:10:00,74.51,74.51,74.4,74.45,54065.0,66.7439,66.7439,66.6454,66.6902,54065.0
2020-07-23 14:20:00,74.46,74.53,74.39,74.52,45177.0,66.6991,66.7619,66.6364,66.7529,45177.0
2020-07-23 14:30:00,74.51,74.56,74.35,74.35,55760.0,66.7439,66.7887,66.6006,66.6006,55760.0
2020-07-23 14:40:00,74.35,74.44,74.33,74.42,46231.0,66.6006,66.6812,66.5827,66.6633,46231.0
2020-07-23 14:50:00,74.42,74.46,74.37,74.38,49061.0,66.6633,66.6991,66.6185,66.6275,49061.0
2020-07-23 15:00:00,74.39,74.46,74.34,74.4,44707.0,66.6364,66.6991,66.5917,66.6454,44707.0
2020-07-23 15:10:00,74.41,74.53,74.39,74.51,46616.0,66.6544,66.7619,66.6364,66.7439,46616.0
2020-07-23 15:20:00,74.52,74.54,74.23,74.29,60854.0,66.7529,66.7708,66.4931,66.5469,60854.0
2020-07-23 15:30:00,74.28,74.32,74.19,74.24,126113.0,66.5379,66.5737,66.4573,66.5021,126113.0
2020-07-23 15:40:00,74.23,74.28,74.19,74.28,99713.0,66.4931,66.5379,66.4573,66.5379,99713.0
2020-07-23 15:50:00,74.28,74.35,74.16,74.23,446478.0,66.5379,66.6006,66.4304,66.4931,446478.0
2020-07-24 09:30:00,74.73,75.21,74.47,75.14,194933.0,66.941,67.371,66.7081,67.3083,194933.0
2020-07-24 09:40:00,75.14,75.24,74.7,74.92,118219.0,67.3083,67.3978,66.9141,67.1112,118219.0
2020-07-24 09:50:00,74.93,75.03,74.75,74.75,97324.0,67.1202,67.2097,66.9589,66.9589,97324.0
2020-07-24 10:00:00,74.76,74.87,74.68,74.81,84370.0,66.9679,67.0664,66.8962,67.0127,84370.0
2020-07-24 10:10:00,74.81,74.9,74.75,74.84,55802.0,67.0127,67.0933,66.9589,67.0395,55802.0
2020-07-24 10:20:00,74.84,74.88,74.65,74.67,32068.0,67.0395,67.0754,66.8693,66.8873,32068.0
2020-07-24 10:30:00,74.67,74.69,74.32,74.34,38510.0,66.8873,66.9052,66.5737,66.5917,38510.0
2020-07-24 10:40:00,74.36,74.43,74.22,74.28,38773.0,66.6096,66.6723,66.4842,66.5379,38773.0
2020-07-24 10:50:00,74.29,74.37,74.26,74.34,43040.0,66.5469,66.6185,66.52,66.5917,43040.0
2020-07-24 11:00:00,74.33,74.39,74.2,74.22,51977.0,66.5827,66.6364,66.4662,66.4842,51977.0
2020-07-24 11:10:00,74.23,74.3,74.17,74.23,44743.0,66.4931,66.5558,66.4394,66.4931,44743.0
2020-07-24 11:20:00,74.23,74.31,74.18,74.23,31903.0,66.4931,66.5648,66.4483,66.4931,31903.0
2020-07-24 11:30:00,74.24,74.3,74.18,74.22,35074.0,66.5021,66.5558,66.4483,66.4842,35074.0
2020-07-24 11:40:00,74.22,74.27,74.14,74.16,24487.0,66.4842,66.5289,66.4125,66.4304,24487.0
2020-07-24 11:50:00,74.17,74.25,74.14,74.21,24375.0,66.4394,66.511,66.4125,66.4752,24375.0
2020-07-24 12:00:00,74.22,74.33,74.15,74.32,52702.0,66.4842,66.5827,66.4215,66.5737,52702.0
2020-07-24 12:10:00,74.31,74.4,74.31,74.34,52918.0,66.5648,66.6454,66.5648,66.5917,52918.0
2020-07-24 12:20:00,74.35,74.36,74.21,74.21,37995.0,66.6006,66.6096,66.4752,66.4752,37995.0
2020-07-24 12:30:00,74.2,74.36,74.2,74.33,32434.0,66.4662,66.6096,66.4662,66.5827,32434.0
2020-07-24 12:40:00,74.33,74.35,74.25,74.27,30229.0,66.5827,66.6006,66.511,66.5289,30229.0
2020-07-24 12:50:00,74.28,74.29,74.21,74.24,22989.0,66.5379,66.5469,66.4752,66.5021,22989.0
2020-07-24 13:00:00,74.24,74.25,74.05,74.06,25799.0,66.5021,66.511,66.3319,66.3408,25799.0
2020-07-24 13:10:00,74.06,74.12,74.01,74.09,21645.0,66.3408,66.3946,66.296,66.3677,21645.0
2020-07-24 13:20:00,74.11,74.18,74.09,74.1,33525.0,66.3856,66.4483,66.3677,66.3767,33525.0
2020-07-24 13:30:00,74.09,74.09,74.03,74.05,16892.0,66.3677,66.3677,66.314,66.3319,16892.0
2020-07-24 13:40:00,74.05,74.14,74.03,74.12,12568.0,66.3319,66.4125,66.314,66.3946,12568.0
2020-07-24 13:50:00,74.11,74.18,74.1,74.18,22029.0,66.3856,66.4483,66.3767,66.4483,22029.0
2020-07-24 14:00:00,74.16,74.19,74.13,74.17,13252.0,66.4304,66.4573,66.4035,66.4394,13252.0
2020-07-24 14:10:00,74.17,74.21,74.14,74.18,23832.0,66.4394,66.4752,66.4125,66.4483,23832.0
2020-07-24 14:20:00,74.17,74.22,74.11,74.2,39159.0,66.4394,66.4842,66.3856,66.4662,39159.0
2020-07-24 14:30:00,74.19,74.24,74.15,74.21,24146.0,66.4573,66.5021,66.4215,66.4752,24146.0
2020-07-24 14:40:00,74.21,74.23,74.16,74.21,17616.0,66.4752,66.4931,66.4304,66.4752,17616.0
2020-07-24 14:50:00,74.22,74.22,74.11,74.12,20710.0,66.4842,66.4842,66.3856,66.3946,20710.0
2020-07-24 15:00:00,74.12,74.22,74.12,74.21,27202.0,66.3946,66.4842,66.3946,66.4752,27202.0
2020-07-24 15:10:00,74.2,74.25,74.08,74.09,40782.0,66.4662,66.511,66.3588,66.3677,40782.0
2020-07-24 15:20:00,74.1,74.16,74.04,74.06,35665.0,66.3767,66.4304,66.3229,66.3408,35665.0
2020-07-24 15:30:00,74.06,74.17,73.97,74.17,61690.0,66.3408,66.4394,66.2602,66.4394,61690.0
2020-07-24 15:40:00,74.17,74.25,74.15,74.2,64649.0,66.4394,66.511,66.4215,66.4662,64649.0
2020-07-24 15:50:00,74.23,74.34,74.18,74.34,199478.0,66.4931,66.5917,66.4483,66.5917,199478.0
2020-07-27 09:30:00,74.1,74.39,74.0,74.23,282472.0,66.3767,66.6364,66.2871,66.4931,282472.0
2020-07-27 09:40:00,74.2,74.38,74.12,74.13,112262.0,66.4662,66.6275,66.3946,66.4035,112262.0
2020-07-27 09:50:00,74.13,74.39,74.11,74.36,62400.0,66.4035,66.6364,66.3856,66.6096,62400.0
2020-07-27 10:00:00,74.37,74.43,74.2,74.34,59251.0,66.6185,66.6723,66.4662,66.5917,59251.0
2020-07-27 10:10:00,74.33,74.38,74.25,74.28,37996.0,66.5827,66.6275,66.511,66.5379,37996.0
2020-07-27 10:20:00,74.29,74.3,74.19,74.21,35923.0,66.5469,66.5558,66.4573,66.4752,35923.0
2020-07-27 10:30:00,74.22,74.32,74.2,74.26,35637.0,66.4842,66.5737,66.4662,66.52,35637.0
2020-07-27 10:40:00,74.27,74.27,74.19,74.22,34142.0,66.5289,66.5289,66.4573,66.4842,34142.0
2020-07-27 10:50:00,74.23,74.31,74.2,74.26,47832.0,66.4931,66.5648,66.4662,66.52,47832.0
2020-07-27 11:00:00,74.27,74.44,74.23,74.38,50135.0,66.5289,66.6812,66.4931,66.6275,50135.0
2020-07-27 11:10:00,74.39,74.55,74.39,74.53,33417.0,66.6364,66.7798,66.6364,66.7619,33417.0
2020-07-27 11:20:00,74.54,74.61,74.49,74.55,35683.0,66.7708,66.8335,66.726,66.7798,35683.0
2020-07-27 11:30:00,74.56,74.6,74.47,74.54,32972.0,66.7887,66.8246,66.7081,66.7708,32972.0
2020-07-27 11:40:00,74.53,74.55,74.49,74.51,24160.0,66.7619,66.7798,66.726,66.7439,24160.0
2020-07-27 11:50:00,74.52,74.53,74.41,74.45,27403.0,66.7529,66.7619,66.6544,66.6902,27403.0
2020-07-27 12:00:00,74.46,74.47,74.37,74.43,27576.0,66.6991,66.7081,66.6185,66.6723,27576.0
2020-07-27 12:10:00,74.43,74.43,74.28,74.31,45281.0,66.6723,66.6723,66.5379,66.5648,45281.0
2020-07-27 12:20:00,74.3,74.33,74.27,74.32,63456.0,66.5558,66.5827,66.5289,66.5737,63456.0
2020-07-27 12:30:00,74.32,74.38,74.3,74.31,29967.0,66.5737,66.6275,66.5558,66.5648,29967.0
2020-07-27 12:40:00,74.3,74.4,74.29,74.39,30443.0,66.5558,66.6454,66.5469,66.6364,30443.0
2020-07-27 12:50:00,74.38,74.39,74.3,74.35,47658.0,66.6275,66.6364,66.5558,66.6006,47658.0
2020-07-27 13:00:00,74.35,74.4,74.33,74.36,25601.0,66.6006,66.6454,66.5827,66.6096,25601.0
2020-07-27 13:10:00,74.37,74.39,74.33,74.35,23762.0,66.6185,66.6364,66.5827,66.6006,23762.0
2020-07-27 13:20:00,74.34,74.44,74.34,74.42,30684.0,66.5917,66.6812,66.5917,66.6633,30684.0
2020-07-27 13:30:00,74.42,74.48,74.38,74.48,33636.0,66.6633,66.7171,66.6275,66.7171,33636.0
2020-07-27 13:40:00,74.48,74.53,74.44,74.45,34839.0,66.7171,66.7619,66.6812,66.6902,34839.0
2020-07-27 13:50:00,74.45,74.51,74.42,74.5,42558.0,66.6902,66.7439,66.6633,66.735,42558.0
2020-07-27 14:00:00,74.5,74.52,74.44,74.51,33457.0,66.735,66.7529,66.6812,66.7439,33457.0
2020-07-27 14:10:00,74.51,74.53,74.47,74.51,35030.0,66.7439,66.7619,66.7081,66.7439,35030.0
2020-07-27 14:20:00,74.52,74.59,74.51,74.57,43531.0,66.7529,66.8156,66.7439,66.7977,43531.0
2020-07-27 14:30:00,74.57,74.61,74.54,74.57,29941.0,66.7977,66.8335,66.7708,66.7977,29941.0
2020-07-27 14:40:00,74.58,74.63,74.57,74.61,31203.0,66.8066,66.8514,66.7977,66.8335,31203.0
2020-07-27 14:50:00,74.6,74.66,74.55,74.63,33631.0,66.8246,66.8783,66.7798,66.8514,33631.0
2020-07-27 15:00:00,74.63,74.66,74.57,74.58,35388.0,66.8514,66.8783,66.7977,66.8066,35388.0
2020-07-27 15:10:00,74.57,74.58,74.44,74.48,87208.0,66.7977,66.8066,66.6812,66.7171,87208.0
2020-07-27 15:20:00,74.48,74.6,74.47,74.59,37899.0,66.7171,66.8246,66.7081,66.8156,37899.0
2020-07-27 15:30:00,74.59,74.66,74.55,74.62,68807.0,66.8156,66.8783,66.7798,66.8425,68807.0
2020-07-27 15:40:00,74.62,74.69,74.62,74.69,89412.0,66.8425,66.9052,66.8425,66.9052,89412.0
2020-07-27 15:50:00,74.69,74.73,74.6,74.64,317256.0,66.9052,66.941,66.8246,66.8604,317256.0
2020-07-28 09:30:00,74.93,75.03,74.79,74.89,71138.0,67.1202,67.2097,66.9948,67.0843,71138.0
2020-07-28 09:40:00,74.9,75.16,74.75,75.09,49143.0,67.0933,67.3262,66.9589,67.2635,49143.0
2020-07-28 09:50:00,75.08,75.1,74.87,75.04,32757.0,67.2545,67.2724,67.0664,67.2187,32757.0
2020-07-28 10:00:00,75.06,75.28,75.02,75.27,37939.0,67.2366,67.4337,67.2008,67.4247,37939.0
2020-07-28 10:10:00,75.28,75.33,75.17,75.26,54862.0,67.4337,67.4785,67.3351,67.4158,54862.0
2020-07-28 10:20:00,75.27,75.33,75.22,75.3,22209.0,67.4247,67.4785,67.3799,67.4516,22209.0
2020-07-28 10:30:00,75.31,75.32,75.15,75.31,33600.0,67.4606,67.4695,67.3172,67.4606,33600.0
2020-07-28 10:40:00,75.32,75.38,75.29,75.35,22284.0,67.4695,67.5233,67.4426,67.4964,22284.0
2020-07-28 10:50:00,75.34,75.44,75.34,75.39,65322.0,67.4874,67.577,67.4874,67.5322,65322.0
2020-07-28 11:00:00,75.39,75.4,75.3,75.4,28115.0,67.5322,67.5412,67.4516,67.5412,28115.0
2020-07-28 11:10:00,75.4,75.44,75.35,75.36,29517.0,67.5412,67.577,67.4964,67.5053,29517.0
2020-07-28 11:20:00,75.37,75.43,75.34,75.43,26654.0,67.5143,67.568,67.4874,67.568,26654.0
2020-07-28 11:30:00,75.44,75.59,75.41,75.58,63898.0,67.577,67.7114,67.5501,67.7024,63898.0
2020-07-28 11:40:00,75.59,75.72,75.56,75.69,33847.0,67.7114,67.8278,67.6845,67.8009,33847.0
2020-07-28 11:50:00,75.7,75.7,75.51,75.55,29166.0,67.8099,67.8099,67.6397,67.6755,29166.0
2020-07-28 12:00:00,75.57,75.63,75.44,75.6,48337.0,67.6935,67.7472,67.577,67.7203,48337.0
2020-07-28 12:10:00,75.61,75.63,75.55,75.57,19319.0,67.7293,67.7472,67.6755,67.6935,19319.0
2020-07-28 12:20:00,75.56,75.56,75.46,75.51,20131.0,67.6845,67.6845,67.5949,67.6397,20131.0
2020-07-28 12:30:00,75.51,75.58,75.48,75.58,17583.0,67.6397,67.7024,67.6128,67.7024,17583.0
2020-07-28 12:40:00,75.58,75.61,75.52,75.61,20408.0,67.7024,67.7293,67.6487,67.7293,20408.0
2020-07-28 12:50:00,75.61,75.67,75.6,75.64,25610.0,67.7293,67.783,67.7203,67.7562,25610.0
2020-07-28 13:00:00,75.63,75.71,75.58,75.71,36665.0,67.7472,67.8189,67.7024,67.8189,36665.0
2020-07-28 13:10:00,75.71,75.74,75.67,75.72,28037.0,67.8189,67.8457,67.783,67.8278,28037.0
2020-07-28 13:20:00,75.72,75.78,75.72,75.73,32200.0,67.8278,67.8816,67.8278,67.8368,32200.0
2020-07-28 13:30:00,75.73,75.8,75.69,75.76,50056.0,67.8368,67.8995,67.8009,67.8636,50056.0
2020-07-28 13:40:00,75.75,75.86,75.74,75.84,36496.0,67.8547,67.9532,67.8457,67.9353,36496.0
2020-07-28 13:50:00,75.84,75.87,75.77,75.84,20655.0,67.9353,67.9622,67.8726,67.9353,20655.0
2020-07-28 14:00:00,75.84,75.91,75.8,75.9,32623.0,67.9353,67.998,67.8995,67.9891,32623.0
2020-07-28 14:10:00,75.9,75.94,75.88,75.92,58906.0,67.9891,68.0249,67.9711,68.007,58906.0
2020-07-28 14:20:00,75.91,75.98,75.91,75.95,86694.0,67.998,68.0607,67.998,68.0338,86694.0
2020-07-28 14:30:00,75.96,75.96,75.84,75.91,40679.0,68.0428,68.0428,67.9353,67.998,40679.0
2020-07-28 14:40:00,75.91,75.99,75.87,75.89,46198.0,67.998,68.0697,67.9622,67.9801,46198.0
2020-07-28 14:50:00,75.9,75.95,75.89,75.89,30605.0,67.9891,68.0338,67.9801,67.9801,30605.0
2020-07-28 15:00:00,75.9,75.91,75.82,75.86,28901.0,67.9891,67.998,67.9174,67.9532,28901.0
2020-07-28 15:10:00,75.86,75.91,75.75,75.81,72640.0,67.9532,67.998,67.8547,67.9084,72640.0
2020-07-28 15:20:00,75.8,75.83,75.72,75.73,53082.0,67.8995,67.9264,67.8278,67.8368,53082.0
2020-07-28 15:30:00,75.73,75.8,75.65,75.68,70550.0,67.8368,67.8995,67.7651,67.792,70550.0
2020-07-28 15:40:00,75.68,75.71,75.59,75.61,86572.0,67.792,67.8189,67.7114,67.7293,86572.0
2020-07-28 15:50:00,75.6,75.73,75.53,75.73,329227.0,67.7203,67.8368,67.6576,67.8368,329227.0
2020-07-29 09:30:00,75.58,75.9,75.53,75.68,134150.0,67.7024,67.9891,67.6576,67.792,134150.0
2020-07-29 09:40:00,75.69,75.88,75.6,75.84,63396.0,67.8009,67.9711,67.7203,67.9353,63396.0
2020-07-29 09:50:00,75.85,75.95,75.75,75.89,52090.0,67.9443,68.0338,67.8547,67.9801,52090.0
2020-07-29 10:00:00,75.9,76.13,75.87,76.05,189997.0,67.9891,68.1951,67.9622,68.1234,189997.0
2020-07-29 10:10:00,76.05,76.12,75.93,76.12,32497.0,68.1234,68.1861,68.0159,68.1861,32497.0
2020-07-29 10:20:00,76.11,76.28,76.09,76.25,49507.0,68.1772,68.3295,68.1593,68.3026,49507.0
2020-07-29 10:30:00,76.25,76.28,76.05,76.08,43830.0,68.3026,68.3295,68.1234,68.1503,43830.0
2020-07-29 10:40:00,76.1,76.3,76.09,76.29,40094.0,68.1682,68.3474,68.1593,68.3384,40094.0
2020-07-29 10:50:00,76.29,76.4,76.24,76.4,40441.0,68.3384,68.4369,68.2936,68.4369,40441.0
2020-07-29 11:00:00,76.4,76.42,76.32,76.41,36724.0,68.4369,68.4549,68.3653,68.4459,36724.0
2020-07-29 11:10:00,76.39,76.48,76.33,76.47,39735.0,68.428,68.5086,68.3742,68.4996,39735.0
2020-07-29 11:20:00,76.47,76.47,76.3,76.39,26119.0,68.4996,68.4996,68.3474,68.428,26119.0
2020-07-29 11:30:00,76.4,76.45,76.34,76.43,45057.0,68.4369,68.4817,68.3832,68.4638,45057.0
2020-07-29 11:40:00,76.43,76.43,76.29,76.3,35857.0,68.4638,68.4638,68.3384,68.3474,35857.0
2020-07-29 11:50:00,76.29,76.36,76.28,76.29,27099.0,68.3384,68.4011,68.3295,68.3384,27099.0
2020-07-29 12:00:00,76.29,76.3,76.22,76.25,43085.0,68.3384,68.3474,68.2757,68.3026,43085.0
2020-07-29 12:10:00,76.25,76.3,76.21,76.23,39135.0,68.3026,68.3474,68.2667,68.2847,39135.0
2020-07-29 12:20:00,76.23,76.4,76.23,76.39,33209.0,68.2847,68.4369,68.2847,68.428,33209.0
2020-07-29 12:30:00,76.38,76.4,76.31,76.34,34679.0,68.419,68.4369,68.3563,68.3832,34679.0
2020-07-29 12:40:00,76.33,76.4,76.29,76.39,27620.0,68.3742,68.4369,68.3384,68.428,27620.0
2020-07-29 12:50:00,76.38,76.38,76.29,76.3,26057.0,68.419,68.419,68.3384,68.3474,26057.0
2020-07-29 13:00:00,76.3,76.35,76.24,76.34,43352.0,68.3474,68.3922,68.2936,68.3832,43352.0
2020-07-29 13:10:00,76.34,76.36,76.28,76.3,56225.0,68.3832,68.4011,68.3295,68.3474,56225.0
2020-07-29 13:20:00,76.29,76.32,76.21,76.22,39672.0,68.3384,68.3653,68.2667,68.2757,39672.0
2020-07-29 13:30:00,76.22,76.24,76.09,76.14,48840.0,68.2757,68.2936,68.1593,68.204,48840.0
2020-07-29 13:40:00,76.13,76.22,76.11,76.2,44702.0,68.1951,68.2757,68.1772,68.2578,44702.0
2020-07-29 13:50:00,76.2,76.21,76.09,76.15,32063.0,68.2578,68.2667,68.1593,68.213,32063.0
2020-07-29 14:00:00,76.16,76.25,76.07,76.23,32685.0,68.222,68.3026,68.1413,68.2847,32685.0
2020-07-29 14:10:00,76.23,76.34,76.19,76.32,31904.0,68.2847,68.3832,68.2488,68.3653,31904.0
2020-07-29 14:20:00,76.32,76.37,76.26,76.27,42804.0,68.3653,68.4101,68.3115,68.3205,42804.0
2020-07-29 14:30:00,76.28,76.39,76.28,76.37,38521.0,68.3295,68.428,68.3295,68.4101,38521.0
2020-07-29 14:40:00,76.37,76.43,76.34,76.35,48378.0,68.4101,68.4638,68.3832,68.3922,48378.0
2020-07-29 14:50:00,76.33,76.36,76.2,76.23,67276.0,68.3742,68.4011,68.2578,68.2847,67276.0
2020-07-29 15:00:00,76.23,76.24,76.1,76.22,39325.0,68.2847,68.2936,68.1682,68.2757,39325.0
2020-07-29 15:10:00,76.22,76.37,76.2,76.37,48902.0,68.2757,68.4101,68.2578,68.4101,48902.0
2020-07-29 15:20:00,76.38,76.43,76.31,76.36,47894.0,68.419,68.4638,68.3563,68.4011,47894.0
2020-07-29 15:30:00,76.35,76.47,76.35,76.36,86879.0,68.3922,68.4996,68.3922,68.4011,86879.0
2020-07-29 15:40:00,76.37,76.38,76.2,76.22,86516.0,68.4101,68.419,68.2578,68.2757,86516.0
2020-07-29 15:50:00,76.21,76.27,76.09,76.21,229260.0,68.2667,68.3205,68.1593,68.2667,229260.0
2020-07-30 09:30:00,75.87,76.26,75.72,76.17,132005.0,67.9622,68.3115,67.8278,68.2309,132005.0
2020-07-30 09:40:00,76.16,76.17,76.0,76.15,73689.0,68.222,68.2309,68.0786,68.213,73689.0
2020-07-30 09:50:00,76.16,76.18,75.96,75.98,78296.0,68.222,68.2399,68.0428,68.0607,78296.0
2020-07-30 10:00:00,75.98,76.34,75.85,76.34,65950.0,68.0607,68.3832,67.9443,68.3832,65950.0
2020-07-30 10:10:00,76.35,76.38,76.19,76.24,75169.0,68.3922,68.419,68.2488,68.2936,75169.0
2020-07-30 10:20:00,76.22,76.42,76.17,76.37,72621.0,68.2757,68.4549,68.2309,68.4101,72621.0
2020-07-30 10:30:00,76.38,76.71,76.36,76.68,118734.0,68.419,68.7146,68.4011,68.6878,118734.0
2020-07-30 10:40:00,76.67,76.75,76.62,76.7,81465.0,68.6788,68.7505,68.634,68.7057,81465.0
2020-07-30 10:50:00,76.69,76.74,76.59,76.72,95156.0,68.6967,68.7415,68.6071,68.7236,95156.0
2020-07-30 11:00:00,76.72,76.87,76.67,76.76,83261.0,68.7236,68.858,68.6788,68.7594,83261.0
2020-07-30 11:10:00,76.78,76.81,76.63,76.66,72454.0,68.7773,68.8042,68.643,68.6698,72454.0
2020-07-30 11:20:00,76.66,76.72,76.46,76.51,72842.0,68.6698,68.7236,68.4907,68.5355,72842.0
2020-07-30 11:30:00,76.51,76.74,76.51,76.65,47837.0,68.5355,68.7415,68.5355,68.6609,47837.0
2020-07-30 11:40:00,76.65,76.74,76.63,76.66,34742.0,68.6609,68.7415,68.643,68.6698,34742.0
2020-07-30 11:50:00,76.67,76.69,76.58,76.66,42316.0,68.6788,68.6967,68.5982,68.6698,42316.0
2020-07-30 12:00:00,76.67,76.68,76.59,76.63,38565.0,68.6788,68.6878,68.6071,68.643,38565.0
2020-07-30 12:10:00,76.62,76.95,76.59,76.93,69017.0,68.634,68.9296,68.6071,68.9117,69017.0
2020-07-30 12:20:00,76.93,77.0,76.92,77.0,110901.0,68.9117,68.9744,68.9027,68.9744,110901.0
2020-07-30 12:30:00,77.0,77.09,76.96,76.99,202512.0,68.9744,69.055,68.9386,68.9654,202512.0
2020-07-30 12:40:00,77.0,77.08,76.98,77.06,50675.0,68.9744,69.0461,68.9565,69.0282,50675.0
2020-07-30 12:50:00,77.08,77.09,76.97,77.09,38457.0,69.0461,69.055,68.9475,69.055,38457.0
2020-07-30 13:00:00,77.09,77.12,77.03,77.07,40884.0,69.055,69.0819,69.0013,69.0371,40884.0
2020-07-30 13:10:00,77.08,77.19,77.07,77.12,64890.0,69.0461,69.1446,69.0371,69.0819,64890.0
2020-07-30 13:20:00,77.13,77.14,76.93,76.94,63634.0,69.0909,69.0998,68.9117,68.9207,63634.0
2020-07-30 13:30:00,76.95,76.99,76.8,76.88,146099.0,68.9296,68.9654,68.7953,68.8669,146099.0
2020-07-30 13:40:00,76.89,76.99,76.87,76.99,52864.0,68.8759,68.9654,68.858,68.9654,52864.0
2020-07-30 13:50:00,76.99,77.07,76.98,77.06,81379.0,68.9654,69.0371,68.9565,69.0282,81379.0
2020-07-30 14:00:00,77.06,77.07,76.97,76.98,155231.0,69.0282,69.0371,68.9475,68.9565,155231.0
2020-07-30 14:10:00,76.98,77.05,76.9,77.0,201472.0,68.9565,69.0192,68.8848,68.9744,201472.0
2020-07-30 14:20:00,77.0,77.08,76.97,77.02,103944.0,68.9744,69.0461,68.9475,68.9923,103944.0
2020-07-30 14:30:00,77.02,77.04,76.97,76.99,93780.0,68.9923,69.0102,68.9475,68.9654,93780.0
2020-07-30 14:40:00,76.99,77.05,76.89,76.94,55425.0,68.9654,69.0192,68.8759,68.9207,55425.0
2020-07-30 14:50:00,76.95,76.99,76.9,76.95,95424.0,68.9296,68.9654,68.8848,68.9296,95424.0
2020-07-30 15:00:00,76.96,77.06,76.94,77.02,114567.0,68.9386,69.0282,68.9207,68.9923,114567.0
2020-07-30 15:10:00,77.01,77.12,77.0,77.11,70458.0,68.9834,69.0819,68.9744,69.0729,70458.0
2020-07-30 15:20:00,77.11,77.11,76.96,76.99,83519.0,69.0729,69.0729,68.9386,68.9654,83519.0
2020-07-30 15:30:00,76.98,77.01,76.79,76.79,65386.0,68.9565,68.9834,68.7863,68.7863,65386.0
2020-07-30 15:40:00,76.78,76.8,76.63,76.78,111518.0,68.7773,68.7953,68.643,68.7773,111518.0
2020-07-30 15:50:00,76.78,76.94,76.66,76.92,349280.0,68.7773,68.9207,68.6698,68.9027,349280.0
2020-07-31 09:30:00,76.61,77.46,75.81,77.32,210190.0,68.6251,69.3865,67.9084,69.2611,210190.0
2020-07-31 09:40:00,77.3,77.45,77.07,77.37,90980.0,69.2431,69.3775,69.0371,69.3058,90980.0
2020-07-31 09:50:00,77.39,77.41,76.98,76.98,58738.0,69.3238,69.3417,68.9565,68.9565,58738.0
2020-07-31 10:00:00,76.95,77.12,76.65,77.1,64936.0,68.9296,69.0819,68.6609,69.064,64936.0
2020-07-31 10:10:00,77.1,77.12,76.68,76.75,70344.0,69.064,69.0819,68.6878,68.7505,70344.0
2020-07-31 10:20:00,76.74,77.31,76.71,77.26,118617.0,68.7415,69.2521,68.7146,69.2073,118617.0
2020-07-31 10:30:00,77.27,77.45,77.09,77.21,73751.0,69.2163,69.3775,69.055,69.1625,73751.0
2020-07-31 10:40:00,77.19,77.32,76.96,77.0,53904.0,69.1446,69.2611,68.9386,68.9744,53904.0
2020-07-31 10:50:00,77.01,77.02,76.72,76.74,39964.0,68.9834,68.9923,68.7236,68.7415,39964.0
2020-07-31 11:00:00,76.74,76.79,76.57,76.58,60595.0,68.7415,68.7863,68.5892,68.5982,60595.0
2020-07-31 11:10:00,76.58,76.98,76.53,76.95,52091.0,68.5982,68.9565,68.5534,68.9296,52091.0
2020-07-31 11:20:00,76.96,76.97,76.8,76.91,65030.0,68.9386,68.9475,68.7953,68.8938,65030.0
2020-07-31 11:30:00,76.94,76.98,76.82,76.86,37886.0,68.9207,68.9565,68.8132,68.849,37886.0
2020-07-31 11:40:00,76.88,76.91,76.76,76.77,25196.0,68.8669,68.8938,68.7594,68.7684,25196.0
2020-07-31 11:50:00,76.77,76.82,76.68,76.75,35127.0,68.7684,68.8132,68.6878,68.7505,35127.0
2020-07-31 12:00:00,76.75,76.77,76.52,76.55,22321.0,68.7505,68.7684,68.5444,68.5713,22321.0
2020-07-31 12:10:00,76.57,76.6,76.29,76.45,32897.0,68.5892,68.6161,68.3384,68.4817,32897.0
2020-07-31 12:20:00,76.45,76.57,76.43,76.52,18575.0,68.4817,68.5892,68.4638,68.5444,18575.0
2020-07-31 12:30:00,76.51,76.53,76.31,76.33,19559.0,68.5355,68.5534,68.3563,68.3742,19559.0
2020-07-31 12:40:00,76.32,76.37,76.27,76.3,17543.0,68.3653,68.4101,68.3205,68.3474,17543.0
2020-07-31 12:50:00,76.31,76.33,76.18,76.28,24363.0,68.3563,68.3742,68.2399,68.3295,24363.0
2020-07-31 13:00:00,76.27,76.38,76.25,76.31,26795.0,68.3205,68.419,68.3026,68.3563,26795.0
2020-07-31 13:10:00,76.32,76.37,76.24,76.3,23058.0,68.3653,68.4101,68.2936,68.3474,23058.0
2020-07-31 13:20:00,76.31,76.5,76.31,76.42,48524.0,68.3563,68.5265,68.3563,68.4549,48524.0
2020-07-31 13:30:00,76.43,76.46,76.34,76.45,22851.0,68.4638,68.4907,68.3832,68.4817,22851.0
2020-07-31 13:40:00,76.46,76.47,76.35,76.39,36128.0,68.4907,68.4996,68.3922,68.428,36128.0
2020-07-31 13:50:00,76.39,76.4,76.2,76.23,45064.0,68.428,68.4369,68.2578,68.2847,45064.0
2020-07-31 14:00:00,76.24,76.29,76.18,76.22,42574.0,68.2936,68.3384,68.2399,68.2757,42574.0
2020-07-31 14:10:00,76.2,76.21,76.06,76.12,40946.0,68.2578,68.2667,68.1324,68.1861,40946.0
2020-07-31 14:20:00,76.12,76.29,76.11,76.27,30550.0,68.1861,68.3384,68.1772,68.3205,30550.0
2020-07-31 14:30:00,76.26,76.29,76.19,76.25,37923.0,68.3115,68.3384,68.2488,68.3026,37923.0
2020-07-31 14:40:00,76.26,76.29,76.23,76.24,51943.0,68.3115,68.3384,68.2847,68.2936,51943.0
2020-07-31 14:50:00,76.24,76.4,76.23,76.39,50029.0,68.2936,68.4369,68.2847,68.428,50029.0
2020-07-31 15:00:00,76.39,76.55,76.29,76.52,105007.0,68.428,68.5713,68.3384,68.5444,105007.0
2020-07-31 15:10:00,76.53,76.58,76.42,76.58,71899.0,68.5534,68.5982,68.4549,68.5982,71899.0
2020-07-31 15:20:00,76.58,76.65,76.55,76.6,72351.0,68.5982,68.6609,68.5713,68.6161,72351.0
2020-07-31 15:30:00,76.61,76.77,76.58,76.7,98264.0,68.6251,68.7684,68.5982,68.7057,98264.0
2020-07-31 15:40:00,76.7,76.91,76.66,76.9,157376.0,68.7057,68.8938,68.6698,68.8848,157376.0
2020-07-31 15:50:00,76.9,77.24,76.83,77.21,459185.0,68.8848,69.1894,68.8221,69.1625,459185.0
2020-08-03 09:30:00,76.7,77.27,76.7,76.89,158847.0,68.7057,69.2163,68.7057,68.8759,158847.0
2020-08-03 09:40:00,76.87,76.96,76.7,76.95,65669.0,68.858,68.9386,68.7057,68.9296,65669.0
2020-08-03 09:50:00,76.96,77.1,76.71,77.1,48130.0,68.9386,69.064,68.7146,69.064,48130.0
2020-08-03 10:00:00,77.07,77.25,76.98,77.21,42940.0,69.0371,69.1983,68.9565,69.1625,42940.0
2020-08-03 10:10:00,77.22,77.27,77.07,77.2,75146.0,69.1715,69.2163,69.0371,69.1536,75146.0
2020-08-03 10:20:00,77.2,77.21,76.97,77.06,33952.0,69.1536,69.1625,68.9475,69.0282,33952.0
2020-08-03 10:30:00,77.06,77.11,76.98,77.1,35527.0,69.0282,69.0729,68.9565,69.064,35527.0
2020-08-03 10:40:00,77.09,77.14,76.83,76.87,32914.0,69.055,69.0998,68.8221,68.858,32914.0
2020-08-03 10:50:00,76.87,76.91,76.76,76.8,38784.0,68.858,68.8938,68.7594,68.7953,38784.0
2020-08-03 11:00:00,76.81,76.94,76.79,76.8,38380.0,68.8042,68.9207,68.7863,68.7953,38380.0
2020-08-03 11:10:00,76.79,76.91,76.79,76.9,32354.0,68.7863,68.8938,68.7863,68.8848,32354.0
2020-08-03 11:20:00,76.91,76.99,76.83,76.87,29269.0,68.8938,68.9654,68.8221,68.858,29269.0
2020-08-03 11:30:00,76.87,76.9,76.79,76.87,48849.0,68.858,68.8848,68.7863,68.858,48849.0
2020-08-03 11:40:00,76.88,76.96,76.83,76.85,32948.0,68.8669,68.9386,68.8221,68.84,32948.0
2020-08-03 11:50:00,76.87,76.88,76.76,76.84,26865.0,68.858,68.8669,68.7594,68.8311,26865.0
2020-08-03 12:00:00,76.83,76.87,76.79,76.81,25285.0,68.8221,68.858,68.7863,68.8042,25285.0
2020-08-03 12:10:00,76.8,76.85,76.72,76.72,30644.0,68.7953,68.84,68.7236,68.7236,30644.0
2020-08-03 12:20:00,76.71,76.76,76.66,76.69,33273.0,68.7146,68.7594,68.6698,68.6967,33273.0
2020-08-03 12:30:00,76.68,76.69,76.56,76.66,47924.0,68.6878,68.6967,68.5803,68.6698,47924.0
2020-08-03 12:40:00,76.66,76.86,76.64,76.84,50965.0,68.6698,68.849,68.6519,68.8311,50965.0
2020-08-03 12:50:00,76.84,76.87,76.76,76.8,27276.0,68.8311,68.858,68.7594,68.7953,27276.0
2020-08-03 13:00:00,76.81,76.81,76.68,76.71,30164.0,68.8042,68.8042,68.6878,68.7146,30164.0
2020-08-03 13:10:00,76.7,76.74,76.56,76.56,30299.0,68.7057,68.7415,68.5803,68.5803,30299.0
2020-08-03 13:20:00,76.58,76.71,76.57,76.61,33545.0,68.5982,68.7146,68.5892,68.6251,33545.0
2020-08-03 13:30:00,76.62,76.68,76.6,76.64,32480.0,68.634,68.6878,68.6161,68.6519,32480.0
2020-08-03 13:40:00,76.65,76.69,76.58,76.59,27481.0,68.6609,68.6967,68.5982,68.6071,27481.0
2020-08-03 13:50:00,76.58,76.63,76.56,76.57,30002.0,68.5982,68.643,68.5803,68.5892,30002.0
2020-08-03 14:00:00,76.57,76.66,76.57,76.6,35701.0,68.5892,68.6698,68.5892,68.6161,35701.0
2020-08-03 14:10:00,76.61,76.64,76.56,76.59,41932.0,68.6251,68.6519,68.5803,68.6071,41932.0
2020-08-03 14:20:00,76.59,76.59,76.51,76.56,39680.0,68.6071,68.6071,68.5355,68.5803,39680.0
2020-08-03 14:30:00,76.55,76.59,76.49,76.52,40762.0,68.5713,68.6071,68.5176,68.5444,40762.0
2020-08-03 14:40:00,76.52,76.6,76.5,76.58,38233.0,68.5444,68.6161,68.5265,68.5982,38233.0
2020-08-03 14:50:00,76.59,76.62,76.54,76.62,42648.0,68.6071,68.634,68.5624,68.634,42648.0
2020-08-03 15:00:00,76.63,76.66,76.57,76.62,44330.0,68.643,68.6698,68.5892,68.634,44330.0
2020-08-03 15:10:00,76.62,76.71,76.62,76.66,66829.0,68.634,68.7146,68.634,68.6698,66829.0
2020-08-03 15:20:00,76.66,76.69,76.62,76.65,78357.0,68.6698,68.6967,68.634,68.6609,78357.0
2020-08-03 15:30:00,76.65,76.7,76.57,76.62,74824.0,68.6609,68.7057,68.5892,68.634,74824.0
2020-08-03 15:40:00,76.62,76.67,76.57,76.62,109908.0,68.634,68.6788,68.5892,68.634,109908.0
2020-08-03 15:50:00,76.63,76.67,76.54,76.59,327988.0,68.643,68.6788,68.5624,68.6071,327988.0
2020-08-04 09:30:00,76.53,76.54,76.19,76.29,167679.0,68.5534,68.5624,68.2488,68.3384,167679.0
2020-08-04 09:40:00,76.31,76.64,76.26,76.43,117357.0,68.3563,68.6519,68.3115,68.4638,117357.0
2020-08-04 09:50:00,76.41,76.41,76.26,76.34,65754.0,68.4459,68.4459,68.3115,68.3832,65754.0
2020-08-04 10:00:00,76.34,76.35,76.03,76.14,93699.0,68.3832,68.3922,68.1055,68.204,93699.0
2020-08-04 10:10:00,76.13,76.21,76.11,76.15,62423.0,68.1951,68.2667,68.1772,68.213,62423.0
2020-08-04 10:20:00,76.14,76.16,76.06,76.11,69321.0,68.204,68.222,68.1324,68.1772,69321.0
2020-08-04 10:30:00,76.1,76.17,76.05,76.16,105042.0,68.1682,68.2309,68.1234,68.222,105042.0
2020-08-04 10:40:00,76.17,76.31,76.12,76.23,61921.0,68.2309,68.3563,68.1861,68.2847,61921.0
2020-08-04 10:50:00,76.22,76.36,76.22,76.28,89150.0,68.2757,68.4011,68.2757,68.3295,89150.0
2020-08-04 11:00:00,76.29,76.47,76.27,76.27,66256.0,68.3384,68.4996,68.3205,68.3205,66256.0
2020-08-04 11:10:00,76.28,76.38,76.22,76.38,96259.0,68.3295,68.419,68.2757,68.419,96259.0
2020-08-04 11:20:00,76.39,76.61,76.34,76.56,55300.0,68.428,68.6251,68.3832,68.5803,55300.0
2020-08-04 11:30:00,76.56,76.63,76.52,76.57,41365.0,68.5803,68.643,68.5444,68.5892,41365.0
2020-08-04 11:40:00,76.55,76.6,76.48,76.49,51806.0,68.5713,68.6161,68.5086,68.5176,51806.0
2020-08-04 11:50:00,76.5,76.66,76.48,76.62,46434.0,68.5265,68.6698,68.5086,68.634,46434.0
2020-08-04 12:00:00,76.63,76.77,76.62,76.71,64124.0,68.643,68.7684,68.634,68.7146,64124.0
2020-08-04 12:10:00,76.72,76.78,76.69,76.73,39871.0,68.7236,68.7773,68.6967,68.7325,39871.0
2020-08-04 12:20:00,76.73,76.78,76.7,76.71,53595.0,68.7325,68.7773,68.7057,68.7146,53595.0
2020-08-04 12:30:00,76.7,76.71,76.65,76.67,62446.0,68.7057,68.7146,68.6609,68.6788,62446.0
2020-08-04 12:40:00,76.67,76.7,76.65,76.66,27726.0,68.6788,68.7057,68.6609,68.6698,27726.0
2020-08-04 12:50:00,76.65,76.7,76.57,76.58,40227.0,68.6609,68.7057,68.5892,68.5982,40227.0
2020-08-04 13:00:00,76.57,76.6,76.52,76.58,27280.0,68.5892,68.6161,68.5444,68.5982,27280.0
2020-08-04 13:10:00,76.56,76.66,76.53,76.66,29242.0,68.5803,68.6698,68.5534,68.6698,29242.0
2020-08-04 13:20:00,76.65,76.74,76.63,76.73,33472.0,68.6609,68.7415,68.643,68.7325,33472.0
2020-08-04 13:30:00,76.73,76.73,76.64,76.69,30557.0,68.7325,68.7325,68.6519,68.6967,30557.0
2020-08-04 13:40:00,76.69,76.69,76.57,76.59,24730.0,68.6967,68.6967,68.5892,68.6071,24730.0
2020-08-04 13:50:00,76.58,76.63,76.57,76.6,27532.0,68.5982,68.643,68.5892,68.6161,27532.0
2020-08-04 14:00:00,76.6,76.6,76.53,76.57,27755.0,68.6161,68.6161,68.5534,68.5892,27755.0
2020-08-04 14:10:00,76.56,76.68,76.56,76.67,40935.0,68.5803,68.6878,68.5803,68.6788,40935.0
2020-08-04 14:20:00,76.67,76.73,76.67,76.71,34875.0,68.6788,68.7325,68.6788,68.7146,34875.0
2020-08-04 14:30:00,76.7,76.71,76.64,76.65,51504.0,68.7057,68.7146,68.6519,68.6609,51504.0
2020-08-04 14:40:00,76.66,76.84,76.65,76.84,51761.0,68.6698,68.8311,68.6609,68.8311,51761.0
2020-08-04 14:50:00,76.84,76.88,76.78,76.82,34541.0,68.8311,68.8669,68.7773,68.8132,34541.0
2020-08-04 15:00:00,76.81,76.86,76.78,76.8,44876.0,68.8042,68.849,68.7773,68.7953,44876.0
2020-08-04 15:10:00,76.8,76.83,76.66,76.68,54031.0,68.7953,68.8221,68.6698,68.6878,54031.0
2020-08-04 15:20:00,76.68,76.69,76.62,76.64,35239.0,68.6878,68.6967,68.634,68.6519,35239.0
2020-08-04 15:30:00,76.64,76.68,76.56,76.62,67328.0,68.6519,68.6878,68.5803,68.634,67328.0
2020-08-04 15:40:00,76.62,76.68,76.56,76.68,78869.0,68.634,68.6878,68.5803,68.6878,78869.0
2020-08-04 15:50:00,76.67,76.76,76.64,76.76,204070.0,68.6788,68.7594,68.6519,68.7594,204070.0
2020-08-05 09:30:00,76.79,77.1,76.62,76.97,141061.0,68.7863,69.064,68.634,68.9475,141061.0
2020-08-05 09:40:00,76.99,77.04,76.56,76.56,45151.0,68.9654,69.0102,68.5803,68.5803,45151.0
2020-08-05 09:50:00,76.56,76.73,76.55,76.59,56523.0,68.5803,68.7325,68.5713,68.6071,56523.0
2020-08-05 10:00:00,76.61,76.62,76.4,76.46,62597.0,68.6251,68.634,68.4369,68.4907,62597.0
2020-08-05 10:10:00,76.45,76.57,76.39,76.41,76242.0,68.4817,68.5892,68.428,68.4459,76242.0
2020-08-05 10:20:00,76.41,76.63,76.4,76.52,54476.0,68.4459,68.643,68.4369,68.5444,54476.0
2020-08-05 10:30:00,76.51,76.71,76.48,76.57,65836.0,68.5355,68.7146,68.5086,68.5892,65836.0
2020-08-05 10:40:00,76.58,76.63,76.53,76.55,43888.0,68.5982,68.643,68.5534,68.5713,43888.0
2020-08-05 10:50:00,76.55,76.58,76.45,76.54,71526.0,68.5713,68.5982,68.4817,68.5624,71526.0
2020-08-05 11:00:00,76.53,76.55,76.33,76.37,67096.0,68.5534,68.5713,68.3742,68.4101,67096.0
2020-08-05 11:10:00,76.37,76.39,76.3,76.37,41401.0,68.4101,68.428,68.3474,68.4101,41401.0
2020-08-05 11:20:00,76.38,76.45,76.27,76.3,68309.0,68.419,68.4817,68.3205,68.3474,68309.0
2020-08-05 11:30:00,76.29,76.42,76.28,76.34,42041.0,68.3384,68.4549,68.3295,68.3832,42041.0
2020-08-05 11:40:00,76.34,76.34,76.01,76.03,40728.0,68.3832,68.3832,68.0876,68.1055,40728.0
2020-08-05 11:50:00,76.03,76.08,75.96,76.0,45881.0,68.1055,68.1503,68.0428,68.0786,45881.0
2020-08-05 12:00:00,75.99,76.15,75.95,76.11,30675.0,68.0697,68.213,68.0338,68.1772,30675.0
2020-08-05 12:10:00,76.11,76.25,76.1,76.17,40239.0,68.1772,68.3026,68.1682,68.2309,40239.0
2020-08-05 12:20:00,76.17,76.21,76.1,76.17,48149.0,68.2309,68.2667,68.1682,68.2309,48149.0
2020-08-05 12:30:00,76.17,76.22,76.14,76.17,31179.0,68.2309,68.2757,68.204,68.2309,31179.0
2020-08-05 12:40:00,76.16,76.34,76.13,76.3,32077.0,68.222,68.3832,68.1951,68.3474,32077.0
2020-08-05 12:50:00,76.3,76.4,76.27,76.4,37543.0,68.3474,68.4369,68.3205,68.4369,37543.0
2020-08-05 13:00:00,76.4,76.43,76.34,76.4,35857.0,68.4369,68.4638,68.3832,68.4369,35857.0
2020-08-05 13:10:00,76.41,76.49,76.41,76.46,25949.0,68.4459,68.5176,68.4459,68.4907,25949.0
2020-08-05 13:20:00,76.46,76.48,76.39,76.45,33258.0,68.4907,68.5086,68.428,68.4817,33258.0
2020-08-05 13:30:00,76.45,76.5,76.44,76.47,31980.0,68.4817,68.5265,68.4728,68.4996,31980.0
2020-08-05 13:40:00,76.46,76.47,76.28,76.33,25597.0,68.4907,68.4996,68.3295,68.3742,25597.0
2020-08-05 13:50:00,76.34,76.34,76.22,76.24,48413.0,68.3832,68.3832,68.2757,68.2936,48413.0
2020-08-05 14:00:00,76.23,76.37,76.23,76.35,27052.0,68.2847,68.4101,68.2847,68.3922,27052.0
2020-08-05 14:10:00,76.35,76.36,76.31,76.32,22816.0,68.3922,68.4011,68.3563,68.3653,22816.0
2020-08-05 14:20:00,76.32,76.34,76.22,76.23,25149.0,68.3653,68.3832,68.2757,68.2847,25149.0
2020-08-05 14:30:00,76.23,76.25,76.13,76.15,21317.0,68.2847,68.3026,68.1951,68.213,21317.0
2020-08-05 14:40:00,76.15,76.18,76.12,76.12,23359.0,68.213,68.2399,68.1861,68.1861,23359.0
2020-08-05 14:50:00,76.12,76.18,76.09,76.14,29441.0,68.1861,68.2399,68.1593,68.204,29441.0
2020-08-05 15:00:00,76.13,76.17,76.09,76.1,31964.0,68.1951,68.2309,68.1593,68.1682,31964.0
2020-08-05 15:10:00,76.1,76.11,76.04,76.06,34949.0,68.1682,68.1772,68.1145,68.1324,34949.0
2020-08-05 15:20:00,76.05,76.11,76.03,76.06,43075.0,68.1234,68.1772,68.1055,68.1324,43075.0
2020-08-05 15:30:00,76.06,76.11,76.04,76.05,55524.0,68.1324,68.1772,68.1145,68.1234,55524.0
2020-08-05 15:40:00,76.05,76.13,75.98,76.02,95186.0,68.1234,68.1951,68.0607,68.0966,95186.0
2020-08-05 15:50:00,76.04,76.22,76.0,76.18,215764.0,68.1145,68.2757,68.0786,68.2399,215764.0
2020-08-06 09:30:00,75.92,75.96,75.6,75.67,159348.0,68.007,68.0428,67.7203,67.783,159348.0
2020-08-06 09:40:00,75.7,75.82,75.69,75.76,82450.0,67.8099,67.9174,67.8009,67.8636,82450.0
2020-08-06 09:50:00,75.76,75.86,75.64,75.81,51640.0,67.8636,67.9532,67.7562,67.9084,51640.0
2020-08-06 10:00:00,75.81,75.91,75.75,75.8,44375.0,67.9084,67.998,67.8547,67.8995,44375.0
2020-08-06 10:10:00,75.8,75.86,75.72,75.75,49233.0,67.8995,67.9532,67.8278,67.8547,49233.0
2020-08-06 10:20:00,75.74,75.86,75.73,75.83,37742.0,67.8457,67.9532,67.8368,67.9264,37742.0
2020-08-06 10:30:00,75.85,75.99,75.75,75.79,50889.0,67.9443,68.0697,67.8547,67.8905,50889.0
2020-08-06 10:40:00,75.78,75.96,75.77,75.95,65207.0,67.8816,68.0428,67.8726,68.0338,65207.0
2020-08-06 10:50:00,75.94,76.07,75.9,76.02,35264.0,68.0249,68.1413,67.9891,68.0966,35264.0
2020-08-06 11:00:00,76.02,76.04,75.89,75.89,36356.0,68.0966,68.1145,67.9801,67.9801,36356.0
2020-08-06 11:10:00,75.9,75.9,75.66,75.67,39533.0,67.9891,67.9891,67.7741,67.783,39533.0
2020-08-06 11:20:00,75.68,75.76,75.64,75.7,64579.0,67.792,67.8636,67.7562,67.8099,64579.0
2020-08-06 11:30:00,75.68,75.76,75.67,75.73,34587.0,67.792,67.8636,67.783,67.8368,34587.0
2020-08-06 11:40:00,75.72,75.74,75.7,75.71,22920.0,67.8278,67.8457,67.8099,67.8189,22920.0
2020-08-06 11:50:00,75.71,75.77,75.66,75.69,42771.0,67.8189,67.8726,67.7741,67.8009,42771.0
2020-08-06 12:00:00,75.7,75.78,75.7,75.76,33782.0,67.8099,67.8816,67.8099,67.8636,33782.0
2020-08-06 12:10:00,75.75,75.84,75.74,75.78,54414.0,67.8547,67.9353,67.8457,67.8816,54414.0
2020-08-06 12:20:00,75.78,75.8,75.7,75.73,66795.0,67.8816,67.8995,67.8099,67.8368,66795.0
2020-08-06 12:30:00,75.75,75.75,75.7,75.71,46031.0,67.8547,67.8547,67.8099,67.8189,46031.0
2020-08-06 12:40:00,75.7,75.74,75.68,75.69,28472.0,67.8099,67.8457,67.792,67.8009,28472.0
2020-08-06 12:50:00,75.69,75.7,75.66,75.69,31216.0,67.8009,67.8099,67.7741,67.8009,31216.0
2020-08-06 13:00:00,75.68,75.76,75.68,75.73,37315.0,67.792,67.8636,67.792,67.8368,37315.0
2020-08-06 13:10:00,75.74,75.77,75.69,75.73,38110.0,67.8457,67.8726,67.8009,67.8368,38110.0
2020-08-06 13:20:00,75.73,75.78,75.72,75.76,41628.0,67.8368,67.8816,67.8278,67.8636,41628.0
2020-08-06 13:30:00,75.76,75.87,75.74,75.87,37350.0,67.8636,67.9622,67.8457,67.9622,37350.0
2020-08-06 13:40:00,75.88,76.05,75.84,76.05,55666.0,67.9711,68.1234,67.9353,68.1234,55666.0
2020-08-06 13:50:00,76.06,76.09,75.94,75.98,122041.0,68.1324,68.1593,68.0249,68.0607,122041.0
2020-08-06 14:00:00,75.97,75.98,75.83,75.83,38824.0,68.0518,68.0607,67.9264,67.9264,38824.0
2020-08-06 14:10:00,75.84,75.91,75.82,75.88,36427.0,67.9353,67.998,67.9174,67.9711,36427.0
2020-08-06 14:20:00,75.88,75.92,75.86,75.9,42280.0,67.9711,68.007,67.9532,67.9891,42280.0
2020-08-06 14:30:00,75.9,76.01,75.9,76.0,27719.0,67.9891,68.0876,67.9891,68.0786,27719.0
2020-08-06 14:40:00,75.99,76.08,75.97,76.08,18806.0,68.0697,68.1503,68.0518,68.1503,18806.0
2020-08-06 14:50:00,76.07,76.1,75.96,75.96,38992.0,68.1413,68.1682,68.0428,68.0428,38992.0
2020-08-06 15:00:00,75.97,75.97,75.85,75.89,75310.0,68.0518,68.0518,67.9443,67.9801,75310.0
2020-08-06 15:10:00,75.89,75.91,75.83,75.89,55662.0,67.9801,67.998,67.9264,67.9801,55662.0
2020-08-06 15:20:00,75.89,75.9,75.81,75.82,46440.0,67.9801,67.9891,67.9084,67.9174,46440.0
2020-08-06 15:30:00,75.83,75.88,75.79,75.87,80878.0,67.9264,67.9711,67.8905,67.9622,80878.0
2020-08-06 15:40:00,75.87,75.91,75.83,75.83,102618.0,67.9622,67.998,67.9264,67.9264,102618.0
2020-08-06 15:50:00,75.84,75.95,75.76,75.86,350922.0,67.9353,68.0338,67.8636,67.9532,350922.0
2020-08-07 09:30:00,75.83,76.14,75.7,75.99,98121.0,67.9264,68.204,67.8099,68.0697,98121.0
2020-08-07 09:40:00,76.01,76.15,76.01,76.14,41272.0,68.0876,68.213,68.0876,68.204,41272.0
2020-08-07 09:50:00,76.14,76.27,76.13,76.25,52375.0,68.204,68.3205,68.1951,68.3026,52375.0
2020-08-07 10:00:00,76.23,76.25,76.07,76.13,32100.0,68.2847,68.3026,68.1413,68.1951,32100.0
2020-08-07 10:10:00,76.13,76.16,76.0,76.01,35640.0,68.1951,68.222,68.0786,68.0876,35640.0
2020-08-07 10:20:00,76.0,76.0,75.89,75.9,32818.0,68.0786,68.0786,67.9801,67.9891,32818.0
2020-08-07 10:30:00,75.91,76.0,75.83,75.83,44135.0,67.998,68.0786,67.9264,67.9264,44135.0
2020-08-07 10:40:00,75.83,75.83,75.67,75.67,23520.0,67.9264,67.9264,67.783,67.783,23520.0
2020-08-07 10:50:00,75.67,75.71,75.61,75.67,44217.0,67.783,67.8189,67.7293,67.783,44217.0
2020-08-07 11:00:00,75.68,75.74,75.63,75.73,49314.0,67.792,67.8457,67.7472,67.8368,49314.0
2020-08-07 11:10:00,75.74,75.74,75.6,75.61,24869.0,67.8457,67.8457,67.7203,67.7293,24869.0
2020-08-07 11:20:00,75.61,75.7,75.61,75.67,27749.0,67.7293,67.8099,67.7293,67.783,27749.0
2020-08-07 11:30:00,75.68,75.74,75.66,75.71,36612.0,67.792,67.8457,67.7741,67.8189,36612.0
2020-08-07 11:40:00,75.72,75.83,75.7,75.78,25380.0,67.8278,67.9264,67.8099,67.8816,25380.0
2020-08-07 11:50:00,75.78,75.79,75.69,75.73,46481.0,67.8816,67.8905,67.8009,67.8368,46481.0
2020-08-07 12:00:00,75.73,75.83,75.71,75.79,70177.0,67.8368,67.9264,67.8189,67.8905,70177.0
2020-08-07 12:10:00,75.78,75.83,75.61,75.64,41814.0,67.8816,67.9264,67.7293,67.7562,41814.0
2020-08-07 12:20:00,75.63,75.71,75.62,75.7,42721.0,67.7472,67.8189,67.7382,67.8099,42721.0
2020-08-07 12:30:00,75.7,75.81,75.68,75.8,35610.0,67.8099,67.9084,67.792,67.8995,35610.0
2020-08-07 12:40:00,75.81,75.83,75.76,75.78,44227.0,67.9084,67.9264,67.8636,67.8816,44227.0
2020-08-07 12:50:00,75.78,75.84,75.71,75.78,56394.0,67.8816,67.9353,67.8189,67.8816,56394.0
2020-08-07 13:00:00,75.78,75.96,75.77,75.95,50340.0,67.8816,68.0428,67.8726,68.0338,50340.0
2020-08-07 13:10:00,75.94,76.06,75.89,75.97,82173.0,68.0249,68.1324,67.9801,68.0518,82173.0
2020-08-07 13:20:00,75.97,75.99,75.91,75.94,44505.0,68.0518,68.0697,67.998,68.0249,44505.0
2020-08-07 13:30:00,75.95,75.97,75.88,75.91,32129.0,68.0338,68.0518,67.9711,67.998,32129.0
2020-08-07 13:40:00,75.91,75.92,75.85,75.85,26883.0,67.998,68.007,67.9443,67.9443,26883.0
2020-08-07 13:50:00,75.84,75.84,75.78,75.79,29509.0,67.9353,67.9353,67.8816,67.8905,29509.0
2020-08-07 14:00:00,75.8,75.91,75.8,75.87,30693.0,67.8995,67.998,67.8995,67.9622,30693.0
2020-08-07 14:10:00,75.87,75.92,75.84,75.84,52651.0,67.9622,68.007,67.9353,67.9353,52651.0
2020-08-07 14:20:00,75.85,75.93,75.85,75.86,35475.0,67.9443,68.0159,67.9443,67.9532,35475.0
2020-08-07 14:30:00,75.85,75.95,75.83,75.91,23838.0,67.9443,68.0338,67.9264,67.998,23838.0
2020-08-07 14:40:00,75.9,76.0,75.87,75.97,26573.0,67.9891,68.0786,67.9622,68.0518,26573.0
2020-08-07 14:50:00,75.96,75.99,75.87,75.95,48354.0,68.0428,68.0697,67.9622,68.0338,48354.0
2020-08-07 15:00:00,75.94,75.94,75.85,75.89,36764.0,68.0249,68.0249,67.9443,67.9801,36764.0
2020-08-07 15:10:00,75.89,75.9,75.81,75.84,50269.0,67.9801,67.9891,67.9084,67.9353,50269.0
2020-08-07 15:20:00,75.83,75.97,75.82,75.96,44338.0,67.9264,68.0518,67.9174,68.0428,44338.0
2020-08-07 15:30:00,75.96,75.97,75.89,75.94,57924.0,68.0428,68.0518,67.9801,68.0249,57924.0
2020-08-07 15:40:00,75.95,76.12,75.93,76.12,69522.0,68.0338,68.1861,68.0159,68.1861,69522.0
2020-08-07 15:50:00,76.13,76.24,76.04,76.24,272348.0,68.1951,68.2936,68.1145,68.2936,272348.0
2020-08-10 09:30:00,76.5,76.64,76.26,76.47,110160.0,68.5265,68.6519,68.3115,68.4996,110160.0
2020-08-10 09:40:00,76.48,76.63,76.44,76.62,37585.0,68.5086,68.643,68.4728,68.634,37585.0
2020-08-10 09:50:00,76.62,76.85,76.58,76.78,41672.0,68.634,68.84,68.5982,68.7773,41672.0
2020-08-10 10:00:00,76.77,76.77,76.63,76.74,35916.0,68.7684,68.7684,68.643,68.7415,35916.0
2020-08-10 10:10:00,76.75,76.78,76.63,76.69,23273.0,68.7505,68.7773,68.643,68.6967,23273.0
2020-08-10 10:20:00,76.7,76.88,76.7,76.84,28636.0,68.7057,68.8669,68.7057,68.8311,28636.0
2020-08-10 10:30:00,76.83,76.89,76.75,76.89,54729.0,68.8221,68.8759,68.7505,68.8759,54729.0
2020-08-10 10:40:00,76.89,76.9,76.77,76.81,49596.0,68.8759,68.8848,68.7684,68.8042,49596.0
2020-08-10 10:50:00,76.81,76.81,76.67,76.71,31325.0,68.8042,68.8042,68.6788,68.7146,31325.0
2020-08-10 11:00:00,76.7,76.73,76.53,76.59,38877.0,68.7057,68.7325,68.5534,68.6071,38877.0
2020-08-10 11:10:00,76.59,76.65,76.58,76.58,52663.0,68.6071,68.6609,68.5982,68.5982,52663.0
2020-08-10 11:20:00,76.59,76.61,76.5,76.51,32124.0,68.6071,68.6251,68.5265,68.5355,32124.0
2020-08-10 11:30:00,76.51,76.55,76.36,76.42,50616.0,68.5355,68.5713,68.4011,68.4549,50616.0
2020-08-10 11:40:00,76.43,76.54,76.42,76.46,31952.0,68.4638,68.5624,68.4549,68.4907,31952.0
2020-08-10 11:50:00,76.47,76.47,76.39,76.42,31919.0,68.4996,68.4996,68.428,68.4549,31919.0
2020-08-10 12:00:00,76.42,76.49,76.42,76.43,20436.0,68.4549,68.5176,68.4549,68.4638,20436.0
2020-08-10 12:10:00,76.44,76.47,76.37,76.38,19306.0,68.4728,68.4996,68.4101,68.419,19306.0
2020-08-10 12:20:00,76.38,76.41,76.33,76.36,21069.0,68.419,68.4459,68.3742,68.4011,21069.0
2020-08-10 12:30:00,76.36,76.42,76.3,76.37,49807.0,68.4011,68.4549,68.3474,68.4101,49807.0
2020-08-10 12:40:00,76.37,76.39,76.32,76.37,51275.0,68.4101,68.428,68.3653,68.4101,51275.0
2020-08-10 12:50:00,76.37,76.41,76.33,76.38,36616.0,68.4101,68.4459,68.3742,68.419,36616.0
2020-08-10 13:00:00,76.38,76.42,76.29,76.3,24837.0,68.419,68.4549,68.3384,68.3474,24837.0
2020-08-10 13:10:00,76.29,76.39,76.29,76.37,39301.0,68.3384,68.428,68.3384,68.4101,39301.0
2020-08-10 13:20:00,76.36,76.45,76.34,76.45,20879.0,68.4011,68.4817,68.3832,68.4817,20879.0
2020-08-10 13:30:00,76.46,76.5,76.39,76.49,21843.0,68.4907,68.5265,68.428,68.5176,21843.0
2020-08-10 13:40:00,76.49,76.61,76.48,76.61,30580.0,68.5176,68.6251,68.5086,68.6251,30580.0
2020-08-10 13:50:00,76.6,76.64,76.56,76.62,22174.0,68.6161,68.6519,68.5803,68.634,22174.0
2020-08-10 14:00:00,76.6,76.62,76.55,76.55,27169.0,68.6161,68.634,68.5713,68.5713,27169.0
2020-08-10 14:10:00,76.55,76.62,76.54,76.6,23785.0,68.5713,68.634,68.5624,68.6161,23785.0
2020-08-10 14:20:00,76.6,76.67,76.58,76.64,31245.0,68.6161,68.6788,68.5982,68.6519,31245.0
2020-08-10 14:30:00,76.62,76.68,76.59,76.6,28866.0,68.634,68.6878,68.6071,68.6161,28866.0
2020-08-10 14:40:00,76.59,76.66,76.51,76.66,49696.0,68.6071,68.6698,68.5355,68.6698,49696.0
2020-08-10 14:50:00,76.66,76.71,76.63,76.67,33126.0,68.6698,68.7146,68.643,68.6788,33126.0
2020-08-10 15:00:00,76.66,76.76,76.64,76.76,32977.0,68.6698,68.7594,68.6519,68.7594,32977.0
2020-08-10 15:10:00,76.76,76.77,76.69,76.71,33340.0,68.7594,68.7684,68.6967,68.7146,33340.0
2020-08-10 15:20:00,76.72,76.76,76.59,76.75,63704.0,68.7236,68.7594,68.6071,68.7505,63704.0
2020-08-10 15:30:00,76.75,76.75,76.59,76.6,57851.0,68.7505,68.7505,68.6071,68.6161,57851.0
2020-08-10 15:40:00,76.6,76.61,76.47,76.49,68506.0,68.6161,68.6251,68.4996,68.5176,68506.0
2020-08-10 15:50:00,76.48,76.73,76.44,76.67,241408.0,68.5086,68.7325,68.4728,68.6788,241408.0
2020-08-11 09:30:00,76.71,76.95,76.63,76.69,89815.0,68.7146,68.9296,68.643,68.6967,89815.0
2020-08-11 09:40:00,76.69,76.7,76.14,76.19,50893.0,68.6967,68.7057,68.204,68.2488,50893.0
2020-08-11 09:50:00,76.19,76.33,76.03,76.1,43894.0,68.2488,68.3742,68.1055,68.1682,43894.0
2020-08-11 10:00:00,76.09,76.19,76.04,76.08,32764.0,68.1593,68.2488,68.1145,68.1503,32764.0
2020-08-11 10:10:00,76.07,76.14,75.93,76.14,33158.0,68.1413,68.204,68.0159,68.204,33158.0
2020-08-11 10:20:00,76.14,76.2,75.93,76.01,32975.0,68.204,68.2578,68.0159,68.0876,32975.0
2020-08-11 10:30:00,76.01,76.01,75.81,75.99,50716.0,68.0876,68.0876,67.9084,68.0697,50716.0
2020-08-11 10:40:00,75.98,76.04,75.92,76.03,33598.0,68.0607,68.1145,68.007,68.1055,33598.0
2020-08-11 10:50:00,76.02,76.03,75.91,75.97,29923.0,68.0966,68.1055,67.998,68.0518,29923.0
2020-08-11 11:00:00,75.97,76.11,75.96,76.03,57024.0,68.0518,68.1772,68.0428,68.1055,57024.0
2020-08-11 11:10:00,76.03,76.05,75.85,75.88,44491.0,68.1055,68.1234,67.9443,67.9711,44491.0
2020-08-11 11:20:00,75.88,75.94,75.86,75.91,36615.0,67.9711,68.0249,67.9532,67.998,36615.0
2020-08-11 11:30:00,75.92,76.14,75.89,76.13,49679.0,68.007,68.204,67.9801,68.1951,49679.0
2020-08-11 11:40:00,76.14,76.24,76.11,76.23,39579.0,68.204,68.2936,68.1772,68.2847,39579.0
2020-08-11 11:50:00,76.23,76.25,76.07,76.12,64150.0,68.2847,68.3026,68.1413,68.1861,64150.0
2020-08-11 12:00:00,76.12,76.12,76.01,76.02,50975.0,68.1861,68.1861,68.0876,68.0966,50975.0
2020-08-11 12:10:00,76.02,76.04,75.94,75.95,39385.0,68.0966,68.1145,68.0249,68.0338,39385.0
2020-08-11 12:20:00,75.94,75.95,75.87,75.88,20354.0,68.0249,68.0338,67.9622,67.9711,20354.0
2020-08-11 12:30:00,75.88,75.91,75.82,75.89,35605.0,67.9711,67.998,67.9174,67.9801,35605.0
2020-08-11 12:40:00,75.88,75.89,75.84,75.87,26533.0,67.9711,67.9801,67.9353,67.9622,26533.0
2020-08-11 12:50:00,75.86,76.09,75.85,76.07,81081.0,67.9532,68.1593,67.9443,68.1413,81081.0
2020-08-11 13:00:00,76.08,76.18,76.06,76.14,43165.0,68.1503,68.2399,68.1324,68.204,43165.0
2020-08-11 13:10:00,76.13,76.18,76.08,76.17,34649.0,68.1951,68.2399,68.1503,68.2309,34649.0
2020-08-11 13:20:00,76.17,76.18,76.15,76.16,29585.0,68.2309,68.2399,68.213,68.222,29585.0
2020-08-11 13:30:00,76.17,76.29,76.15,76.29,40397.0,68.2309,68.3384,68.213,68.3384,40397.0
2020-08-11 13:40:00,76.3,76.31,76.2,76.23,37882.0,68.3474,68.3563,68.2578,68.2847,37882.0
2020-08-11 13:50:00,76.22,76.27,76.19,76.24,66150.0,68.2757,68.3205,68.2488,68.2936,66150.0
2020-08-11 14:00:00,76.26,76.31,76.25,76.28,26499.0,68.3115,68.3563,68.3026,68.3295,26499.0
2020-08-11 14:10:00,76.29,76.32,76.23,76.31,32654.0,68.3384,68.3653,68.2847,68.3563,32654.0
2020-08-11 14:20:00,76.31,76.35,76.27,76.3,29289.0,68.3563,68.3922,68.3205,68.3474,29289.0
2020-08-11 14:30:00,76.28,76.31,76.23,76.26,35820.0,68.3295,68.3563,68.2847,68.3115,35820.0
2020-08-11 14:40:00,76.26,76.29,76.21,76.27,42830.0,68.3115,68.3384,68.2667,68.3205,42830.0
2020-08-11 14:50:00,76.27,76.31,76.21,76.3,41604.0,68.3205,68.3563,68.2667,68.3474,41604.0
2020-08-11 15:00:00,76.3,76.34,76.24,76.31,38519.0,68.3474,68.3832,68.2936,68.3563,38519.0
2020-08-11 15:10:00,76.3,76.38,76.01,76.07,81435.0,68.3474,68.419,68.0876,68.1413,81435.0
2020-08-11 15:20:00,76.06,76.24,75.98,76.24,92820.0,68.1324,68.2936,68.0607,68.2936,92820.0
2020-08-11 15:30:00,76.24,76.26,76.07,76.25,114911.0,68.2936,68.3115,68.1413,68.3026,114911.0
2020-08-11 15:40:00,76.25,76.28,76.1,76.14,118472.0,68.3026,68.3295,68.1682,68.204,118472.0
2020-08-11 15:50:00,76.14,76.14,75.87,75.95,352384.0,68.204,68.204,67.9622,68.0338,352384.0
2020-08-12 09:30:00,76.36,76.57,76.26,76.32,128456.0,68.4011,68.5892,68.3115,68.3653,128456.0
2020-08-12 09:40:00,76.32,76.44,76.32,76.42,42605.0,68.3653,68.4728,68.3653,68.4549,42605.0
2020-08-12 09:50:00,76.4,76.46,76.26,76.46,36105.0,68.4369,68.4907,68.3115,68.4907,36105.0
2020-08-12 10:00:00,76.48,76.64,76.47,76.56,150234.0,68.5086,68.6519,68.4996,68.5803,150234.0
2020-08-12 10:10:00,76.56,76.64,76.49,76.58,58898.0,68.5803,68.6519,68.5176,68.5982,58898.0
2020-08-12 10:20:00,76.58,76.69,76.55,76.6,128861.0,68.5982,68.6967,68.5713,68.6161,128861.0
2020-08-12 10:30:00,76.6,76.89,76.59,76.87,131864.0,68.6161,68.8759,68.6071,68.858,131864.0
2020-08-12 10:40:00,76.88,77.05,76.87,76.98,83292.0,68.8669,69.0192,68.858,68.9565,83292.0
2020-08-12 10:50:00,76.98,77.02,76.89,76.98,48736.0,68.9565,68.9923,68.8759,68.9565,48736.0
2020-08-12 11:00:00,76.98,77.05,76.94,76.98,53384.0,68.9565,69.0192,68.9207,68.9565,53384.0
2020-08-12 11:10:00,76.98,76.99,76.91,76.96,44392.0,68.9565,68.9654,68.8938,68.9386,44392.0
2020-08-12 11:20:00,76.96,77.05,76.95,77.0,55683.0,68.9386,69.0192,68.9296,68.9744,55683.0
2020-08-12 11:30:00,77.0,77.09,77.0,77.05,41748.0,68.9744,69.055,68.9744,69.0192,41748.0
2020-08-12 11:40:00,77.04,77.05,76.93,76.96,37119.0,69.0102,69.0192,68.9117,68.9386,37119.0
2020-08-12 11:50:00,76.95,77.09,76.95,77.08,33025.0,68.9296,69.055,68.9296,69.0461,33025.0
2020-08-12 12:00:00,77.09,77.17,77.08,77.17,60616.0,69.055,69.1267,69.0461,69.1267,60616.0
2020-08-12 12:10:00,77.17,77.21,77.13,77.19,53152.0,69.1267,69.1625,69.0909,69.1446,53152.0
2020-08-12 12:20:00,77.19,77.29,77.19,77.23,58108.0,69.1446,69.2342,69.1446,69.1804,58108.0
2020-08-12 12:30:00,77.23,77.24,77.12,77.14,46218.0,69.1804,69.1894,69.0819,69.0998,46218.0
2020-08-12 12:40:00,77.14,77.36,77.11,77.36,73893.0,69.0998,69.2969,69.0729,69.2969,73893.0
2020-08-12 12:50:00,77.36,77.72,77.35,77.72,218585.0,69.2969,69.6194,69.2879,69.6194,218585.0
2020-08-12 13:00:00,77.71,77.78,77.63,77.65,92715.0,69.6104,69.6731,69.5387,69.5567,92715.0
2020-08-12 13:10:00,77.66,77.66,77.47,77.55,54509.0,69.5656,69.5656,69.3954,69.4671,54509.0
2020-08-12 13:20:00,77.55,77.66,77.47,77.54,52984.0,69.4671,69.5656,69.3954,69.4581,52984.0
2020-08-12 13:30:00,77.54,77.58,77.5,77.51,29483.0,69.4581,69.494,69.4223,69.4312,29483.0
2020-08-12 13:40:00,77.5,77.6,77.47,77.59,26131.0,69.4223,69.5119,69.3954,69.5029,26131.0
2020-08-12 13:50:00,77.58,77.59,77.51,77.57,29087.0,69.494,69.5029,69.4312,69.485,29087.0
2020-08-12 14:00:00,77.58,77.61,77.48,77.48,37244.0,69.494,69.5208,69.4044,69.4044,37244.0
2020-08-12 14:10:00,77.5,77.53,77.45,77.5,42806.0,69.4223,69.4492,69.3775,69.4223,42806.0
2020-08-12 14:20:00,77.5,77.51,77.43,77.47,34999.0,69.4223,69.4312,69.3596,69.3954,34999.0
2020-08-12 14:30:00,77.46,77.59,77.43,77.49,69014.0,69.3865,69.5029,69.3596,69.4133,69014.0
2020-08-12 14:40:00,77.49,77.51,77.42,77.45,47253.0,69.4133,69.4312,69.3506,69.3775,47253.0
2020-08-12 14:50:00,77.44,77.5,77.44,77.48,45833.0,69.3685,69.4223,69.3685,69.4044,45833.0
2020-08-12 15:00:00,77.48,77.53,77.44,77.47,58624.0,69.4044,69.4492,69.3685,69.3954,58624.0
2020-08-12 15:10:00,77.47,77.58,77.46,77.53,56137.0,69.3954,69.494,69.3865,69.4492,56137.0
2020-08-12 15:20:00,77.53,77.55,77.47,77.55,53758.0,69.4492,69.4671,69.3954,69.4671,53758.0
2020-08-12 15:30:00,77.54,77.54,77.3,77.35,81702.0,69.4581,69.4581,69.2431,69.2879,81702.0
2020-08-12 15:40:00,77.34,77.36,77.2,77.23,80851.0,69.279,69.2969,69.1536,69.1804,80851.0
2020-08-12 15:50:00,77.24,77.33,77.16,77.24,267318.0,69.1894,69.27,69.1177,69.1894,267318.0
2020-08-13 09:30:00,76.98,77.19,76.68,76.68,113556.0,68.9565,69.1446,68.6878,68.6878,113556.0
2020-08-13 09:40:00,76.67,76.73,76.58,76.71,42028.0,68.6788,68.7325,68.5982,68.7146,42028.0
2020-08-13 09:50:00,76.72,76.84,76.68,76.73,39110.0,68.7236,68.8311,68.6878,68.7325,39110.0
2020-08-13 10:00:00,76.72,76.73,76.52,76.66,49933.0,68.7236,68.7325,68.5444,68.6698,49933.0
2020-08-13 10:10:00,76.66,76.7,76.57,76.69,29136.0,68.6698,68.7057,68.5892,68.6967,29136.0
2020-08-13 10:20:00,76.69,76.78,76.68,76.74,27041.0,68.6967,68.7773,68.6878,68.7415,27041.0
2020-08-13 10:30:00,76.74,76.94,76.74,76.84,29166.0,68.7415,68.9207,68.7415,68.8311,29166.0
2020-08-13 10:40:00,76.84,76.84,76.66,76.78,42397.0,68.8311,68.8311,68.6698,68.7773,42397.0
2020-08-13 10:50:00,76.78,76.89,76.74,76.89,29113.0,68.7773,68.8759,68.7415,68.8759,29113.0
2020-08-13 11:00:00,76.89,77.08,76.88,77.0,40832.0,68.8759,69.0461,68.8669,68.9744,40832.0
2020-08-13 11:10:00,77.0,77.06,76.99,77.05,20234.0,68.9744,69.0282,68.9654,69.0192,20234.0
2020-08-13 11:20:00,77.04,77.16,77.03,77.12,29806.0,69.0102,69.1177,69.0013,69.0819,29806.0
2020-08-13 11:30:00,77.12,77.12,77.06,77.1,23325.0,69.0819,69.0819,69.0282,69.064,23325.0
2020-08-13 11:40:00,77.1,77.12,77.02,77.05,31702.0,69.064,69.0819,68.9923,69.0192,31702.0
2020-08-13 11:50:00,77.02,77.04,76.91,76.92,24138.0,68.9923,69.0102,68.8938,68.9027,24138.0
2020-08-13 12:00:00,76.93,77.0,76.93,76.96,20699.0,68.9117,68.9744,68.9117,68.9386,20699.0
2020-08-13 12:10:00,76.97,77.0,76.91,76.94,26878.0,68.9475,68.9744,68.8938,68.9207,26878.0
2020-08-13 12:20:00,76.94,76.94,76.86,76.92,19815.0,68.9207,68.9207,68.849,68.9027,19815.0
2020-08-13 12:30:00,76.92,76.96,76.87,76.96,18852.0,68.9027,68.9386,68.858,68.9386,18852.0
2020-08-13 12:40:00,76.98,76.98,76.92,76.94,17959.0,68.9565,68.9565,68.9027,68.9207,17959.0
2020-08-13 12:50:00,76.93,76.94,76.89,76.92,20686.0,68.9117,68.9207,68.8759,68.9027,20686.0
2020-08-13 13:00:00,76.92,76.94,76.87,76.93,21470.0,68.9027,68.9207,68.858,68.9117,21470.0
2020-08-13 13:10:00,76.94,77.04,76.91,77.01,21999.0,68.9207,69.0102,68.8938,68.9834,21999.0
2020-08-13 13:20:00,77.02,77.05,76.99,77.04,31704.0,68.9923,69.0192,68.9654,69.0102,31704.0
2020-08-13 13:30:00,77.04,77.05,76.94,76.98,43265.0,69.0102,69.0192,68.9207,68.9565,43265.0
2020-08-13 13:40:00,76.98,77.11,76.97,77.09,32267.0,68.9565,69.0729,68.9475,69.055,32267.0
2020-08-13 13:50:00,77.09,77.13,77.05,77.06,31902.0,69.055,69.0909,69.0192,69.0282,31902.0
2020-08-13 14:00:00,77.07,77.07,76.91,76.95,82491.0,69.0371,69.0371,68.8938,68.9296,82491.0
2020-08-13 14:10:00,76.96,76.96,76.88,76.93,46494.0,68.9386,68.9386,68.8669,68.9117,46494.0
2020-08-13 14:20:00,76.94,77.02,76.91,76.99,31454.0,68.9207,68.9923,68.8938,68.9654,31454.0
2020-08-13 14:30:00,76.99,77.01,76.94,76.94,134615.0,68.9654,68.9834,68.9207,68.9207,134615.0
2020-08-13 14:40:00,76.93,76.96,76.88,76.93,57315.0,68.9117,68.9386,68.8669,68.9117,57315.0
2020-08-13 14:50:00,76.93,76.94,76.83,76.88,40492.0,68.9117,68.9207,68.8221,68.8669,40492.0
2020-08-13 15:00:00,76.88,76.9,76.81,76.85,34003.0,68.8669,68.8848,68.8042,68.84,34003.0
2020-08-13 15:10:00,76.85,76.91,76.82,76.89,36569.0,68.84,68.8938,68.8132,68.8759,36569.0
2020-08-13 15:20:00,76.9,76.92,76.84,76.86,45518.0,68.8848,68.9027,68.8311,68.849,45518.0
2020-08-13 15:30:00,76.87,76.87,76.77,76.78,99619.0,68.858,68.858,68.7684,68.7773,99619.0
2020-08-13 15:40:00,76.78,76.81,76.74,76.81,166129.0,68.7773,68.8042,68.7415,68.8042,166129.0
2020-08-13 15:50:00,76.82,76.99,76.8,76.99,253742.0,68.8132,68.9654,68.7953,68.9654,253742.0
2020-08-14 09:30:00,76.89,77.09,76.69,76.7,107922.0,68.8759,69.055,68.6967,68.7057,107922.0
2020-08-14 09:40:00,76.7,76.95,76.66,76.94,33970.0,68.7057,68.9296,68.6698,68.9207,33970.0
2020-08-14 09:50:00,76.93,77.08,76.89,76.9,34206.0,68.9117,69.0461,68.8759,68.8848,34206.0
2020-08-14 10:00:00,76.89,77.02,76.87,76.96,30966.0,68.8759,68.9923,68.858,68.9386,30966.0
2020-08-14 10:10:00,76.96,76.97,76.8,76.83,29666.0,68.9386,68.9475,68.7953,68.8221,29666.0
2020-08-14 10:20:00,76.84,77.2,76.83,77.1,92511.0,68.8311,69.1536,68.8221,69.064,92511.0
2020-08-14 10:30:00,77.11,77.18,77.08,77.18,41903.0,69.0729,69.1356,69.0461,69.1356,41903.0
2020-08-14 10:40:00,77.18,77.24,77.17,77.21,17524.0,69.1356,69.1894,69.1267,69.1625,17524.0
2020-08-14 10:50:00,77.21,77.28,77.18,77.27,26518.0,69.1625,69.2252,69.1356,69.2163,26518.0
2020-08-14 11:00:00,77.28,77.33,77.22,77.27,45254.0,69.2252,69.27,69.1715,69.2163,45254.0
2020-08-14 11:10:00,77.27,77.32,77.23,77.29,26605.0,69.2163,69.2611,69.1804,69.2342,26605.0
2020-08-14 11:20:00,77.29,77.33,77.26,77.3,24433.0,69.2342,69.27,69.2073,69.2431,24433.0
2020-08-14 11:30:00,77.31,77.32,77.23,77.25,25779.0,69.2521,69.2611,69.1804,69.1983,25779.0
2020-08-14 11:40:00,77.25,77.28,77.22,77.28,26676.0,69.1983,69.2252,69.1715,69.2252,26676.0
2020-08-14 11:50:00,77.28,77.31,77.24,77.29,25757.0,69.2252,69.2521,69.1894,69.2342,25757.0
2020-08-14 12:00:00,77.3,77.3,77.2,77.23,34168.0,69.2431,69.2431,69.1536,69.1804,34168.0
2020-08-14 12:10:00,77.23,77.23,77.12,77.15,25164.0,69.1804,69.1804,69.0819,69.1088,25164.0
2020-08-14 12:20:00,77.16,77.18,77.02,77.02,17490.0,69.1177,69.1356,68.9923,68.9923,17490.0
2020-08-14 12:30:00,77.04,77.07,77.02,77.03,24397.0,69.0102,69.0371,68.9923,69.0013,24397.0
2020-08-14 12:40:00,77.02,77.09,77.0,77.09,17958.0,68.9923,69.055,68.9744,69.055,17958.0
2020-08-14 12:50:00,77.09,77.13,77.05,77.13,22650.0,69.055,69.0909,69.0192,69.0909,22650.0
2020-08-14 13:00:00,77.13,77.16,77.1,77.15,17451.0,69.0909,69.1177,69.064,69.1088,17451.0
2020-08-14 13:10:00,77.14,77.23,77.14,77.23,34182.0,69.0998,69.1804,69.0998,69.1804,34182.0
2020-08-14 13:20:00,77.23,77.23,77.19,77.2,16016.0,69.1804,69.1804,69.1446,69.1536,16016.0
2020-08-14 13:30:00,77.21,77.26,77.2,77.23,26567.0,69.1625,69.2073,69.1536,69.1804,26567.0
2020-08-14 13:40:00,77.23,77.24,77.2,77.22,23696.0,69.1804,69.1894,69.1536,69.1715,23696.0
2020-08-14 13:50:00,77.22,77.25,77.17,77.25,26160.0,69.1715,69.1983,69.1267,69.1983,26160.0
2020-08-14 14:00:00,77.25,77.28,77.2,77.28,30814.0,69.1983,69.2252,69.1536,69.2252,30814.0
2020-08-14 14:10:00,77.28,77.31,77.27,77.31,21241.0,69.2252,69.2521,69.2163,69.2521,21241.0
2020-08-14 14:20:00,77.31,77.35,77.25,77.34,41181.0,69.2521,69.2879,69.1983,69.279,41181.0
2020-08-14 14:30:00,77.35,77.36,77.3,77.33,42872.0,69.2879,69.2969,69.2431,69.27,42872.0
2020-08-14 14:40:00,77.33,77.34,77.3,77.31,46986.0,69.27,69.279,69.2431,69.2521,46986.0
2020-08-14 14:50:00,77.3,77.31,77.12,77.13,35418.0,69.2431,69.2521,69.0819,69.0909,35418.0
2020-08-14 15:00:00,77.12,77.18,77.06,77.08,21396.0,69.0819,69.1356,69.0282,69.0461,21396.0
2020-08-14 15:10:00,77.08,77.11,77.04,77.06,18529.0,69.0461,69.0729,69.0102,69.0282,18529.0
2020-08-14 15:20:00,77.06,77.08,77.0,77.06,23508.0,69.0282,69.0461,68.9744,69.0282,23508.0
2020-08-14 15:30:00,77.05,77.08,76.96,76.99,47092.0,69.0192,69.0461,68.9386,68.9654,47092.0
2020-08-14 15:40:00,76.99,76.99,76.86,76.87,64063.0,68.9654,68.9654,68.849,68.858,64063.0
2020-08-14 15:50:00,76.87,77.17,76.87,77.02,197535.0,68.858,69.1267,68.858,68.9923,197535.0
2020-08-17 09:30:00,76.92,77.29,76.83,77.19,130836.0,68.9027,69.2342,68.8221,69.1446,130836.0
2020-08-17 09:40:00,77.2,77.3,77.17,77.25,63706.0,69.1536,69.2431,69.1267,69.1983,63706.0
2020-08-17 09:50:00,77.25,77.25,77.06,77.15,59743.0,69.1983,69.1983,69.0282,69.1088,59743.0
2020-08-17 10:00:00,77.15,77.21,77.11,77.16,56506.0,69.1088,69.1625,69.0729,69.1177,56506.0
2020-08-17 10:10:00,77.16,77.29,77.13,77.18,48873.0,69.1177,69.2342,69.0909,69.1356,48873.0
2020-08-17 10:20:00,77.19,77.33,77.18,77.31,39978.0,69.1446,69.27,69.1356,69.2521,39978.0
2020-08-17 10:30:00,77.32,77.44,77.31,77.41,37400.0,69.2611,69.3685,69.2521,69.3417,37400.0
2020-08-17 10:40:00,77.42,77.54,77.38,77.53,42446.0,69.3506,69.4581,69.3148,69.4492,42446.0
2020-08-17 10:50:00,77.53,77.58,77.46,77.55,36070.0,69.4492,69.494,69.3865,69.4671,36070.0
2020-08-17 11:00:00,77.55,77.58,77.47,77.48,32336.0,69.4671,69.494,69.3954,69.4044,32336.0
2020-08-17 11:10:00,77.48,77.65,77.48,77.64,35673.0,69.4044,69.5567,69.4044,69.5477,35673.0
2020-08-17 11:20:00,77.64,77.77,77.63,77.71,82546.0,69.5477,69.6642,69.5387,69.6104,82546.0
2020-08-17 11:30:00,77.71,77.77,77.63,77.64,92155.0,69.6104,69.6642,69.5387,69.5477,92155.0
2020-08-17 11:40:00,77.63,77.66,77.42,77.44,26446.0,69.5387,69.5656,69.3506,69.3685,26446.0
2020-08-17 11:50:00,77.43,77.43,77.33,77.4,22857.0,69.3596,69.3596,69.27,69.3327,22857.0
2020-08-17 12:00:00,77.4,77.47,77.38,77.39,20693.0,69.3327,69.3954,69.3148,69.3238,20693.0
2020-08-17 12:10:00,77.41,77.42,77.31,77.31,24169.0,69.3417,69.3506,69.2521,69.2521,24169.0
2020-08-17 12:20:00,77.31,77.4,77.29,77.36,33150.0,69.2521,69.3327,69.2342,69.2969,33150.0
2020-08-17 12:30:00,77.35,77.37,77.31,77.34,19894.0,69.2879,69.3058,69.2521,69.279,19894.0
2020-08-17 12:40:00,77.33,77.36,77.28,77.31,22139.0,69.27,69.2969,69.2252,69.2521,22139.0
2020-08-17 12:50:00,77.31,77.35,77.29,77.3,35947.0,69.2521,69.2879,69.2342,69.2431,35947.0
2020-08-17 13:00:00,77.29,77.3,77.19,77.2,25960.0,69.2342,69.2431,69.1446,69.1536,25960.0
2020-08-17 13:10:00,77.21,77.25,77.18,77.18,24711.0,69.1625,69.1983,69.1356,69.1356,24711.0
2020-08-17 13:20:00,77.2,77.24,77.18,77.21,24745.0,69.1536,69.1894,69.1356,69.1625,24745.0
2020-08-17 13:30:00,77.2,77.22,77.13,77.17,20850.0,69.1536,69.1715,69.0909,69.1267,20850.0
2020-08-17 13:40:00,77.17,77.21,77.16,77.16,19221.0,69.1267,69.1625,69.1177,69.1177,19221.0
2020-08-17 13:50:00,77.16,77.22,77.15,77.16,24072.0,69.1177,69.1715,69.1088,69.1177,24072.0
2020-08-17 14:00:00,77.16,77.21,77.15,77.17,32083.0,69.1177,69.1625,69.1088,69.1267,32083.0
2020-08-17 14:10:00,77.17,77.18,77.11,77.14,26330.0,69.1267,69.1356,69.0729,69.0998,26330.0
2020-08-17 14:20:00,77.13,77.13,77.07,77.08,23074.0,69.0909,69.0909,69.0371,69.0461,23074.0
2020-08-17 14:30:00,77.07,77.28,77.07,77.24,45831.0,69.0371,69.2252,69.0371,69.1894,45831.0
2020-08-17 14:40:00,77.25,77.26,77.14,77.14,62146.0,69.1983,69.2073,69.0998,69.0998,62146.0
2020-08-17 14:50:00,77.14,77.18,77.13,77.13,34366.0,69.0998,69.1356,69.0909,69.0909,34366.0
2020-08-17 15:00:00,77.11,77.15,77.11,77.12,32807.0,69.0729,69.1088,69.0729,69.0819,32807.0
2020-08-17 15:10:00,77.14,77.14,77.02,77.04,30942.0,69.0998,69.0998,68.9923,69.0102,30942.0
2020-08-17 15:20:00,77.04,77.07,77.0,77.06,29886.0,69.0102,69.0371,68.9744,69.0282,29886.0
2020-08-17 15:30:00,77.06,77.14,77.05,77.12,37750.0,69.0282,69.0998,69.0192,69.0819,37750.0
2020-08-17 15:40:00,77.13,77.2,77.08,77.17,57653.0,69.0909,69.1536,69.0461,69.1267,57653.0
2020-08-17 15:50:00,77.17,77.25,77.16,77.22,158115.0,69.1267,69.1983,69.1177,69.1715,158115.0
2020-08-18 09:30:00,77.23,77.43,76.94,77.01,80019.0,69.1804,69.3596,68.9207,68.9834,80019.0
2020-08-18 09:40:00,77.03,77.31,77.03,77.3,45068.0,69.0013,69.2521,69.0013,69.2431,45068.0
2020-08-18 09:50:00,77.32,77.35,77.24,77.33,47561.0,69.2611,69.2879,69.1894,69.27,47561.0
2020-08-18 10:00:00,77.33,77.34,77.2,77.22,37663.0,69.27,69.279,69.1536,69.1715,37663.0
2020-08-18 10:10:00,77.21,77.47,77.18,77.3,23532.0,69.1625,69.3954,69.1356,69.2431,23532.0
2020-08-18 10:20:00,77.35,77.43,77.34,77.36,36257.0,69.2879,69.3596,69.279,69.2969,36257.0
2020-08-18 10:30:00,77.39,77.62,77.38,77.6,34493.0,69.3238,69.5298,69.3148,69.5119,34493.0
2020-08-18 10:40:00,77.6,77.63,77.51,77.59,32151.0,69.5119,69.5387,69.4312,69.5029,32151.0
2020-08-18 10:50:00,77.59,77.66,77.59,77.66,29445.0,69.5029,69.5656,69.5029,69.5656,29445.0
2020-08-18 11:00:00,77.66,77.72,77.62,77.63,35142.0,69.5656,69.6194,69.5298,69.5387,35142.0
2020-08-18 11:10:00,77.64,77.66,77.53,77.62,29198.0,69.5477,69.5656,69.4492,69.5298,29198.0
2020-08-18 11:20:00,77.63,77.69,77.55,77.59,52568.0,69.5387,69.5925,69.4671,69.5029,52568.0
2020-08-18 11:30:00,77.6,77.77,77.6,77.73,85961.0,69.5119,69.6642,69.5119,69.6283,85961.0
2020-08-18 11:40:00,77.73,77.86,77.7,77.79,176551.0,69.6283,69.7448,69.6014,69.6821,176551.0
2020-08-18 11:50:00,77.8,77.82,77.68,77.7,75967.0,69.691,69.7089,69.5835,69.6014,75967.0
2020-08-18 12:00:00,77.69,77.71,77.62,77.66,31398.0,69.5925,69.6104,69.5298,69.5656,31398.0
2020-08-18 12:10:00,77.66,77.71,77.63,77.7,49469.0,69.5656,69.6104,69.5387,69.6014,49469.0
2020-08-18 12:20:00,77.7,77.7,77.62,77.7,44832.0,69.6014,69.6014,69.5298,69.6014,44832.0
2020-08-18 12:30:00,77.69,77.77,77.67,77.76,50362.0,69.5925,69.6642,69.5746,69.6552,50362.0
2020-08-18 12:40:00,77.77,77.81,77.74,77.8,55716.0,69.6642,69.7,69.6373,69.691,55716.0
2020-08-18 12:50:00,77.8,77.8,77.74,77.76,60249.0,69.691,69.691,69.6373,69.6552,60249.0
2020-08-18 13:00:00,77.77,77.87,77.77,77.81,31467.0,69.6642,69.7537,69.6642,69.7,31467.0
2020-08-18 13:10:00,77.81,77.92,77.79,77.91,55517.0,69.7,69.7985,69.6821,69.7896,55517.0
2020-08-18 13:20:00,77.9,77.93,77.85,77.9,50244.0,69.7806,69.8075,69.7358,69.7806,50244.0
2020-08-18 13:30:00,77.89,77.91,77.83,77.88,293186.0,69.7716,69.7896,69.7179,69.7627,293186.0
2020-08-18 13:40:00,77.87,77.94,77.87,77.94,30052.0,69.7537,69.8164,69.7537,69.8164,30052.0
2020-08-18 13:50:00,77.93,77.97,77.91,77.94,66824.0,69.8075,69.8433,69.7896,69.8164,66824.0
2020-08-18 14:00:00,77.94,78.05,77.93,78.04,159909.0,69.8164,69.915,69.8075,69.906,159909.0
2020-08-18 14:10:00,78.04,78.08,78.0,78.03,30538.0,69.906,69.9418,69.8702,69.8971,30538.0
2020-08-18 14:20:00,78.04,78.12,78.02,78.12,33227.0,69.906,69.9777,69.8881,69.9777,33227.0
2020-08-18 14:30:00,78.11,78.13,78.05,78.05,38912.0,69.9687,69.9866,69.915,69.915,38912.0
2020-08-18 14:40:00,78.03,78.05,77.97,77.99,40903.0,69.8971,69.915,69.8433,69.8612,40903.0
2020-08-18 14:50:00,77.99,78.07,77.99,78.05,38754.0,69.8612,69.9329,69.8612,69.915,38754.0
2020-08-18 15:00:00,78.04,78.18,78.01,78.16,85432.0,69.906,70.0314,69.8791,70.0135,85432.0
2020-08-18 15:10:00,78.16,78.19,78.05,78.09,56308.0,70.0135,70.0404,69.915,69.9508,56308.0
2020-08-18 15:20:00,78.09,78.14,77.96,78.02,108206.0,69.9508,69.9956,69.8343,69.8881,108206.0
2020-08-18 15:30:00,78.01,78.05,77.79,77.81,186820.0,69.8791,69.915,69.6821,69.7,186820.0
2020-08-18 15:40:00,77.81,77.87,77.71,77.72,195860.0,69.7,69.7537,69.6104,69.6194,195860.0
2020-08-18 15:50:00,77.72,77.76,77.63,77.65,502240.0,69.6194,69.6552,69.5387,69.5567,502240.0
2020-08-19 09:30:00,77.86,78.19,77.77,77.77,129409.0,69.7448,70.0404,69.6642,69.6642,129409.0
2020-08-19 09:40:00,77.76,78.1,77.69,78.06,55250.0,69.6552,69.9598,69.5925,69.9239,55250.0
2020-08-19 09:50:00,78.05,78.07,77.69,77.76,45019.0,69.915,69.9329,69.5925,69.6552,45019.0
2020-08-19 10:00:00,77.75,77.89,77.68,77.87,48098.0,69.6462,69.7716,69.5835,69.7537,48098.0
2020-08-19 10:10:00,77.89,78.13,77.88,78.13,63232.0,69.7716,69.9866,69.7627,69.9866,63232.0
2020-08-19 10:20:00,78.14,78.17,78.03,78.08,68990.0,69.9956,70.0225,69.8971,69.9418,68990.0
2020-08-19 10:30:00,78.09,78.15,78.06,78.06,47148.0,69.9508,70.0045,69.9239,69.9239,47148.0
2020-08-19 10:40:00,78.06,78.1,77.95,77.97,42322.0,69.9239,69.9598,69.8254,69.8433,42322.0
2020-08-19 10:50:00,77.96,78.05,77.89,77.89,42819.0,69.8343,69.915,69.7716,69.7716,42819.0
2020-08-19 11:00:00,77.89,78.19,77.88,78.17,32280.0,69.7716,70.0404,69.7627,70.0225,32280.0
2020-08-19 11:10:00,78.17,78.19,78.13,78.17,32970.0,70.0225,70.0404,69.9866,70.0225,32970.0
2020-08-19 11:20:00,78.16,78.17,78.1,78.1,27080.0,70.0135,70.0225,69.9598,69.9598,27080.0
2020-08-19 11:30:00,78.1,78.16,78.05,78.16,22334.0,69.9598,70.0135,69.915,70.0135,22334.0
2020-08-19 11:40:00,78.16,78.17,78.12,78.16,22368.0,70.0135,70.0225,69.9777,70.0135,22368.0
2020-08-19 11:50:00,78.17,78.19,78.08,78.1,30487.0,70.0225,70.0404,69.9418,69.9598,30487.0
2020-08-19 12:00:00,78.11,78.14,78.04,78.09,24428.0,69.9687,69.9956,69.906,69.9508,24428.0
2020-08-19 12:10:00,78.09,78.16,78.06,78.15,20582.0,69.9508,70.0135,69.9239,70.0045,20582.0
2020-08-19 12:20:00,78.15,78.2,78.11,78.15,30351.0,70.0045,70.0493,69.9687,70.0045,30351.0
2020-08-19 12:30:00,78.14,78.19,78.1,78.14,29047.0,69.9956,70.0404,69.9598,69.9956,29047.0
2020-08-19 12:40:00,78.14,78.14,78.07,78.14,16551.0,69.9956,69.9956,69.9329,69.9956,16551.0
2020-08-19 12:50:00,78.15,78.17,78.13,78.14,16273.0,70.0045,70.0225,69.9866,69.9956,16273.0
2020-08-19 13:00:00,78.14,78.15,78.07,78.08,20025.0,69.9956,70.0045,69.9329,69.9418,20025.0
2020-08-19 13:10:00,78.09,78.1,78.01,78.03,15340.0,69.9508,69.9598,69.8791,69.8971,15340.0
2020-08-19 13:20:00,78.03,78.04,77.95,77.98,15393.0,69.8971,69.906,69.8254,69.8523,15393.0
2020-08-19 13:30:00,77.98,78.03,77.97,78.03,24056.0,69.8523,69.8971,69.8433,69.8971,24056.0
2020-08-19 13:40:00,78.03,78.05,77.99,78.01,14051.0,69.8971,69.915,69.8612,69.8791,14051.0
2020-08-19 13:50:00,78.03,78.04,77.94,77.94,21415.0,69.8971,69.906,69.8164,69.8164,21415.0
2020-08-19 14:00:00,77.95,77.99,77.88,77.91,25937.0,69.8254,69.8612,69.7627,69.7896,25937.0
2020-08-19 14:10:00,77.91,77.93,77.85,77.89,24924.0,69.7896,69.8075,69.7358,69.7716,24924.0
2020-08-19 14:20:00,77.9,78.02,77.89,77.94,73754.0,69.7806,69.8881,69.7716,69.8164,73754.0
2020-08-19 14:30:00,77.94,77.96,77.87,77.95,32643.0,69.8164,69.8343,69.7537,69.8254,32643.0
2020-08-19 14:40:00,77.95,78.0,77.9,77.96,26871.0,69.8254,69.8702,69.7806,69.8343,26871.0
2020-08-19 14:50:00,77.95,78.08,77.95,78.0,34121.0,69.8254,69.9418,69.8254,69.8702,34121.0
2020-08-19 15:00:00,78.0,78.08,78.0,78.08,32487.0,69.8702,69.9418,69.8702,69.9418,32487.0
2020-08-19 15:10:00,78.08,78.09,77.98,77.99,26953.0,69.9418,69.9508,69.8523,69.8612,26953.0
2020-08-19 15:20:00,78.0,78.01,77.91,77.94,43198.0,69.8702,69.8791,69.7896,69.8164,43198.0
2020-08-19 15:30:00,77.94,78.04,77.93,78.02,55609.0,69.8164,69.906,69.8075,69.8881,55609.0
2020-08-19 15:40:00,78.01,78.07,77.88,77.91,78000.0,69.8791,69.9329,69.7627,69.7896,78000.0
2020-08-19 15:50:00,77.9,78.09,77.87,77.96,225896.0,69.7806,69.9508,69.7537,69.8343,225896.0
2020-08-20 09:30:00,77.83,78.04,77.69,77.76,74718.0,69.7179,69.906,69.5925,69.6552,74718.0
2020-08-20 09:40:00,77.73,77.73,77.55,77.72,33000.0,69.6283,69.6283,69.4671,69.6194,33000.0
2020-08-20 09:50:00,77.71,77.79,77.64,77.78,33467.0,69.6104,69.6821,69.5477,69.6731,33467.0
2020-08-20 10:00:00,77.78,77.79,77.72,77.76,33448.0,69.6731,69.6821,69.6194,69.6552,33448.0
2020-08-20 10:10:00,77.77,78.04,77.76,78.04,22539.0,69.6642,69.906,69.6552,69.906,22539.0
2020-08-20 10:20:00,78.03,78.1,78.0,78.07,38062.0,69.8971,69.9598,69.8702,69.9329,38062.0
2020-08-20 10:30:00,78.09,78.12,78.02,78.04,26109.0,69.9508,69.9777,69.8881,69.906,26109.0
2020-08-20 10:40:00,78.03,78.1,77.98,78.07,23381.0,69.8971,69.9598,69.8523,69.9329,23381.0
2020-08-20 10:50:00,78.06,78.14,78.06,78.11,27577.0,69.9239,69.9956,69.9239,69.9687,27577.0
2020-08-20 11:00:00,78.11,78.25,78.1,78.19,50499.0,69.9687,70.0941,69.9598,70.0404,50499.0
2020-08-20 11:10:00,78.19,78.31,78.18,78.29,46210.0,70.0404,70.1479,70.0314,70.13,46210.0
2020-08-20 11:20:00,78.29,78.3,77.96,78.22,45966.0,70.13,70.1389,69.8343,70.0672,45966.0
2020-08-20 11:30:00,78.22,78.25,78.19,78.22,25001.0,70.0672,70.0941,70.0404,70.0672,25001.0
2020-08-20 11:40:00,78.22,78.22,78.16,78.19,21515.0,70.0672,70.0672,70.0135,70.0404,21515.0
2020-08-20 11:50:00,78.18,78.23,78.13,78.21,24912.0,70.0314,70.0762,69.9866,70.0583,24912.0
2020-08-20 12:00:00,78.22,78.25,78.13,78.18,20524.0,70.0672,70.0941,69.9866,70.0314,20524.0
2020-08-20 12:10:00,78.17,78.28,78.17,78.25,27767.0,70.0225,70.121,70.0225,70.0941,27767.0
2020-08-20 12:20:00,78.26,78.3,78.25,78.27,17600.0,70.1031,70.1389,70.0941,70.112,17600.0
2020-08-20 12:30:00,78.27,78.28,78.19,78.22,20073.0,70.112,70.121,70.0404,70.0672,20073.0
2020-08-20 12:40:00,78.22,78.23,78.17,78.21,23697.0,70.0672,70.0762,70.0225,70.0583,23697.0
2020-08-20 12:50:00,78.21,78.26,78.21,78.23,27724.0,70.0583,70.1031,70.0583,70.0762,27724.0
2020-08-20 13:00:00,78.21,78.24,78.17,78.2,33241.0,70.0583,70.0852,70.0225,70.0493,33241.0
2020-08-20 13:10:00,78.21,78.22,78.17,78.2,22807.0,70.0583,70.0672,70.0225,70.0493,22807.0
2020-08-20 13:20:00,78.2,78.28,78.19,78.2,62383.0,70.0493,70.121,70.0404,70.0493,62383.0
2020-08-20 13:30:00,78.2,78.25,78.19,78.2,25716.0,70.0493,70.0941,70.0404,70.0493,25716.0
2020-08-20 13:40:00,78.2,78.22,78.17,78.22,22608.0,70.0493,70.0672,70.0225,70.0672,22608.0
2020-08-20 13:50:00,78.22,78.26,78.1,78.11,29531.0,70.0672,70.1031,69.9598,69.9687,29531.0
2020-08-20 14:00:00,78.12,78.12,78.0,78.01,23083.0,69.9777,69.9777,69.8702,69.8791,23083.0
2020-08-20 14:10:00,78.01,78.03,77.97,78.02,27710.0,69.8791,69.8971,69.8433,69.8881,27710.0
2020-08-20 14:20:00,78.03,78.11,78.01,78.05,29754.0,69.8971,69.9687,69.8791,69.915,29754.0
2020-08-20 14:30:00,78.05,78.09,78.03,78.06,14292.0,69.915,69.9508,69.8971,69.9239,14292.0
2020-08-20 14:40:00,78.06,78.1,78.02,78.05,30617.0,69.9239,69.9598,69.8881,69.915,30617.0
2020-08-20 14:50:00,78.05,78.08,78.04,78.05,23028.0,69.915,69.9418,69.906,69.915,23028.0
2020-08-20 15:00:00,78.05,78.14,78.05,78.12,33169.0,69.915,69.9956,69.915,69.9777,33169.0
2020-08-20 15:10:00,78.11,78.13,78.03,78.04,25392.0,69.9687,69.9866,69.8971,69.906,25392.0
2020-08-20 15:20:00,78.04,78.07,78.0,78.06,32288.0,69.906,69.9329,69.8702,69.9239,32288.0
2020-08-20 15:30:00,78.05,78.12,78.05,78.09,50117.0,69.915,69.9777,69.915,69.9508,50117.0
2020-08-20 15:40:00,78.08,78.26,78.06,78.17,55795.0,69.9418,70.1031,69.9239,70.0225,55795.0
2020-08-20 15:50:00,78.16,78.28,78.08,78.26,170468.0,70.0135,70.121,69.9418,70.1031,170468.0
2020-08-21 09:30:00,78.36,78.39,77.88,77.98,194636.0,70.1927,70.2195,69.7627,69.8523,194636.0
2020-08-21 09:40:00,77.98,78.17,77.95,78.14,37596.0,69.8523,70.0225,69.8254,69.9956,37596.0
2020-08-21 09:50:00,78.15,78.2,78.09,78.16,37611.0,70.0045,70.0493,69.9508,70.0135,37611.0
2020-08-21 10:00:00,78.16,78.26,78.05,78.25,29446.0,70.0135,70.1031,69.915,70.0941,29446.0
2020-08-21 10:10:00,78.24,78.25,78.03,78.04,36271.0,70.0852,70.0941,69.8971,69.906,36271.0
2020-08-21 10:20:00,78.04,78.18,77.96,78.16,38863.0,69.906,70.0314,69.8343,70.0135,38863.0
2020-08-21 10:30:00,78.16,78.19,78.07,78.15,39007.0,70.0135,70.0404,69.9329,70.0045,39007.0
2020-08-21 10:40:00,78.18,78.19,78.07,78.12,27050.0,70.0314,70.0404,69.9329,69.9777,27050.0
2020-08-21 10:50:00,78.12,78.13,77.99,78.07,51769.0,69.9777,69.9866,69.8612,69.9329,51769.0
2020-08-21 11:00:00,78.07,78.17,77.99,78.17,34181.0,69.9329,70.0225,69.8612,70.0225,34181.0
2020-08-21 11:10:00,78.17,78.21,78.1,78.1,24109.0,70.0225,70.0583,69.9598,69.9598,24109.0
2020-08-21 11:20:00,78.11,78.2,78.11,78.14,20866.0,69.9687,70.0493,69.9687,69.9956,20866.0
2020-08-21 11:30:00,78.16,78.25,78.15,78.22,30464.0,70.0135,70.0941,70.0045,70.0672,30464.0
2020-08-21 11:40:00,78.22,78.25,78.17,78.19,26184.0,70.0672,70.0941,70.0225,70.0404,26184.0
2020-08-21 11:50:00,78.21,78.3,78.21,78.27,41820.0,70.0583,70.1389,70.0583,70.112,41820.0
2020-08-21 12:00:00,78.27,78.3,78.17,78.29,28872.0,70.112,70.1389,70.0225,70.13,28872.0
2020-08-21 12:10:00,78.3,78.34,78.25,78.33,26733.0,70.1389,70.1747,70.0941,70.1658,26733.0
2020-08-21 12:20:00,78.33,78.38,78.32,78.35,28274.0,70.1658,70.2106,70.1568,70.1837,28274.0
2020-08-21 12:30:00,78.36,78.44,78.34,78.37,32234.0,70.1927,70.2643,70.1747,70.2016,32234.0
2020-08-21 12:40:00,78.36,78.38,78.32,78.36,26003.0,70.1927,70.2106,70.1568,70.1927,26003.0
2020-08-21 12:50:00,78.36,78.47,78.36,78.41,62791.0,70.1927,70.2912,70.1927,70.2374,62791.0
2020-08-21 13:00:00,78.41,78.44,78.38,78.42,34918.0,70.2374,70.2643,70.2106,70.2464,34918.0
2020-08-21 13:10:00,78.43,78.46,78.4,78.43,33266.0,70.2554,70.2822,70.2285,70.2554,33266.0
2020-08-21 13:20:00,78.44,78.49,78.42,78.48,47046.0,70.2643,70.3091,70.2464,70.3001,47046.0
2020-08-21 13:30:00,78.48,78.5,78.46,78.49,19115.0,70.3001,70.3181,70.2822,70.3091,19115.0
2020-08-21 13:40:00,78.49,78.56,78.48,78.53,32819.0,70.3091,70.3718,70.3001,70.3449,32819.0
2020-08-21 13:50:00,78.54,78.6,78.53,78.6,15936.0,70.3539,70.4076,70.3449,70.4076,15936.0
2020-08-21 14:00:00,78.6,78.61,78.56,78.59,26112.0,70.4076,70.4166,70.3718,70.3987,26112.0
2020-08-21 14:10:00,78.6,78.63,78.55,78.55,25624.0,70.4076,70.4345,70.3629,70.3629,25624.0
2020-08-21 14:20:00,78.54,78.6,78.53,78.59,19285.0,70.3539,70.4076,70.3449,70.3987,19285.0
2020-08-21 14:30:00,78.6,78.71,78.6,78.71,26982.0,70.4076,70.5062,70.4076,70.5062,26982.0
2020-08-21 14:40:00,78.73,78.79,78.71,78.73,35340.0,70.5241,70.5778,70.5062,70.5241,35340.0
2020-08-21 14:50:00,78.74,78.76,78.65,78.65,52933.0,70.533,70.551,70.4524,70.4524,52933.0
2020-08-21 15:00:00,78.65,78.76,78.64,78.73,41789.0,70.4524,70.551,70.4435,70.5241,41789.0
2020-08-21 15:10:00,78.73,78.8,78.71,78.79,32519.0,70.5241,70.5868,70.5062,70.5778,32519.0
2020-08-21 15:20:00,78.79,78.79,78.72,78.76,66717.0,70.5778,70.5778,70.5151,70.551,66717.0
2020-08-21 15:30:00,78.75,78.8,78.73,78.78,74542.0,70.542,70.5868,70.5241,70.5689,74542.0
2020-08-21 15:40:00,78.78,78.84,78.69,78.73,108282.0,70.5689,70.6226,70.4883,70.5241,108282.0
2020-08-21 15:50:00,78.71,78.75,78.62,78.7,286415.0,70.5062,70.542,70.4256,70.4972,286415.0
2020-08-24 09:30:00,78.81,78.85,78.63,78.78,144012.0,70.5958,70.6316,70.4345,70.5689,144012.0
2020-08-24 09:40:00,78.8,78.9,78.78,78.88,44915.0,70.5868,70.6764,70.5689,70.6585,44915.0
2020-08-24 09:50:00,78.89,78.96,78.78,78.89,45070.0,70.6674,70.7301,70.5689,70.6674,45070.0
2020-08-24 10:00:00,78.89,78.91,78.8,78.83,41975.0,70.6674,70.6853,70.5868,70.6137,41975.0
2020-08-24 10:10:00,78.82,78.82,78.64,78.74,30750.0,70.6047,70.6047,70.4435,70.533,30750.0
2020-08-24 10:20:00,78.74,78.86,78.71,78.81,25625.0,70.533,70.6405,70.5062,70.5958,25625.0
2020-08-24 10:30:00,78.8,78.95,78.78,78.93,34295.0,70.5868,70.7212,70.5689,70.7032,34295.0
2020-08-24 10:40:00,78.92,78.98,78.89,78.96,33871.0,70.6943,70.748,70.6674,70.7301,33871.0
2020-08-24 10:50:00,78.97,79.05,78.94,78.99,66590.0,70.7391,70.8107,70.7122,70.757,66590.0
2020-08-24 11:00:00,78.99,79.02,78.96,78.98,23786.0,70.757,70.7839,70.7301,70.748,23786.0
2020-08-24 11:10:00,78.98,79.01,78.96,78.97,22945.0,70.748,70.7749,70.7301,70.7391,22945.0
2020-08-24 11:20:00,78.96,78.99,78.94,78.95,28667.0,70.7301,70.757,70.7122,70.7212,28667.0
2020-08-24 11:30:00,78.94,78.97,78.85,78.94,32450.0,70.7122,70.7391,70.6316,70.7122,32450.0
2020-08-24 11:40:00,78.94,78.95,78.86,78.9,30131.0,70.7122,70.7212,70.6405,70.6764,30131.0
2020-08-24 11:50:00,78.9,78.91,78.82,78.84,33316.0,70.6764,70.6853,70.6047,70.6226,33316.0
2020-08-24 12:00:00,78.84,78.9,78.82,78.83,20125.0,70.6226,70.6764,70.6047,70.6137,20125.0
2020-08-24 12:10:00,78.82,78.83,78.78,78.81,16189.0,70.6047,70.6137,70.5689,70.5958,16189.0
2020-08-24 12:20:00,78.82,78.9,78.79,78.9,14148.0,70.6047,70.6764,70.5778,70.6764,14148.0
2020-08-24 12:30:00,78.91,79.02,78.89,79.01,14744.0,70.6853,70.7839,70.6674,70.7749,14744.0
2020-08-24 12:40:00,79.02,79.05,79.0,79.01,20475.0,70.7839,70.8107,70.7659,70.7749,20475.0
2020-08-24 12:50:00,79.01,79.09,78.99,79.08,38339.0,70.7749,70.8466,70.757,70.8376,38339.0
2020-08-24 13:00:00,79.09,79.16,79.09,79.16,27649.0,70.8466,70.9093,70.8466,70.9093,27649.0
2020-08-24 13:10:00,79.16,79.2,79.11,79.18,39440.0,70.9093,70.9451,70.8645,70.9272,39440.0
2020-08-24 13:20:00,79.17,79.17,79.04,79.04,30163.0,70.9182,70.9182,70.8018,70.8018,30163.0
2020-08-24 13:30:00,79.05,79.11,79.05,79.08,26130.0,70.8107,70.8645,70.8107,70.8376,26130.0
2020-08-24 13:40:00,79.08,79.1,79.07,79.08,19248.0,70.8376,70.8555,70.8287,70.8376,19248.0
2020-08-24 13:50:00,79.09,79.09,78.93,78.94,29182.0,70.8466,70.8466,70.7032,70.7122,29182.0
2020-08-24 14:00:00,78.94,78.94,78.91,78.94,14331.0,70.7122,70.7122,70.6853,70.7122,14331.0
2020-08-24 14:10:00,78.94,78.95,78.89,78.91,22046.0,70.7122,70.7212,70.6674,70.6853,22046.0
2020-08-24 14:20:00,78.9,78.93,78.89,78.9,20342.0,70.6764,70.7032,70.6674,70.6764,20342.0
2020-08-24 14:30:00,78.91,78.96,78.88,78.92,24810.0,70.6853,70.7301,70.6585,70.6943,24810.0
2020-08-24 14:40:00,78.92,78.92,78.86,78.87,24512.0,70.6943,70.6943,70.6405,70.6495,24512.0
2020-08-24 14:50:00,78.88,78.96,78.87,78.95,29853.0,70.6585,70.7301,70.6495,70.7212,29853.0
2020-08-24 15:00:00,78.95,78.97,78.91,78.97,31984.0,70.7212,70.7391,70.6853,70.7391,31984.0
2020-08-24 15:10:00,78.97,78.98,78.88,78.89,39316.0,70.7391,70.748,70.6585,70.6674,39316.0
2020-08-24 15:20:00,78.9,78.99,78.88,78.98,42736.0,70.6764,70.757,70.6585,70.748,42736.0
2020-08-24 15:30:00,78.98,78.98,78.88,78.9,55590.0,70.748,70.748,70.6585,70.6764,55590.0
2020-08-24 15:40:00,78.89,78.98,78.86,78.97,84229.0,70.6674,70.748,70.6405,70.7391,84229.0
2020-08-24 15:50:00,78.98,79.14,78.97,79.13,193823.0,70.748,70.8914,70.7391,70.8824,193823.0
2020-08-25 09:30:00,79.3,79.31,78.76,78.9,97314.0,71.0347,71.0436,70.551,70.6764,97314.0
2020-08-25 09:40:00,78.89,78.97,78.82,78.87,40183.0,70.6674,70.7391,70.6047,70.6495,40183.0
2020-08-25 09:50:00,78.87,78.87,78.68,78.74,52883.0,70.6495,70.6495,70.4793,70.533,52883.0
2020-08-25 10:00:00,78.73,78.77,78.65,78.68,52516.0,70.5241,70.5599,70.4524,70.4793,52516.0
2020-08-25 10:10:00,78.68,78.72,78.57,78.66,31230.0,70.4793,70.5151,70.3808,70.4614,31230.0
2020-08-25 10:20:00,78.66,78.78,78.57,78.74,26940.0,70.4614,70.5689,70.3808,70.533,26940.0
2020-08-25 10:30:00,78.71,78.88,78.66,78.87,25629.0,70.5062,70.6585,70.4614,70.6495,25629.0
2020-08-25 10:40:00,78.87,78.87,78.71,78.72,27614.0,70.6495,70.6495,70.5062,70.5151,27614.0
2020-08-25 10:50:00,78.74,78.83,78.72,78.77,31020.0,70.533,70.6137,70.5151,70.5599,31020.0
2020-08-25 11:00:00,78.78,78.79,78.67,78.68,22779.0,70.5689,70.5778,70.4703,70.4793,22779.0
2020-08-25 11:10:00,78.69,78.83,78.68,78.8,29673.0,70.4883,70.6137,70.4793,70.5868,29673.0
2020-08-25 11:20:00,78.79,78.84,78.75,78.79,29104.0,70.5778,70.6226,70.542,70.5778,29104.0
2020-08-25 11:30:00,78.78,78.87,78.78,78.85,47111.0,70.5689,70.6495,70.5689,70.6316,47111.0
2020-08-25 11:40:00,78.85,78.94,78.82,78.83,29356.0,70.6316,70.7122,70.6047,70.6137,29356.0
2020-08-25 11:50:00,78.83,78.84,78.74,78.75,26431.0,70.6137,70.6226,70.533,70.542,26431.0
2020-08-25 12:00:00,78.76,78.78,78.71,78.76,30364.0,70.551,70.5689,70.5062,70.551,30364.0
2020-08-25 12:10:00,78.77,78.81,78.7,78.81,32317.0,70.5599,70.5958,70.4972,70.5958,32317.0
2020-08-25 12:20:00,78.81,78.83,78.78,78.78,23642.0,70.5958,70.6137,70.5689,70.5689,23642.0
2020-08-25 12:30:00,78.77,78.88,78.77,78.88,15955.0,70.5599,70.6585,70.5599,70.6585,15955.0
2020-08-25 12:40:00,78.88,78.88,78.8,78.81,30203.0,70.6585,70.6585,70.5868,70.5958,30203.0
2020-08-25 12:50:00,78.81,78.83,78.79,78.8,25968.0,70.5958,70.6137,70.5778,70.5868,25968.0
2020-08-25 13:00:00,78.8,78.86,78.76,78.86,17759.0,70.5868,70.6405,70.551,70.6405,17759.0
2020-08-25 13:10:00,78.86,78.86,78.79,78.8,20087.0,70.6405,70.6405,70.5778,70.5868,20087.0
2020-08-25 13:20:00,78.81,78.81,78.62,78.65,26479.0,70.5958,70.5958,70.4256,70.4524,26479.0
2020-08-25 13:30:00,78.64,78.7,78.62,78.63,24773.0,70.4435,70.4972,70.4256,70.4345,24773.0
2020-08-25 13:40:00,78.63,78.67,78.59,78.67,22898.0,70.4345,70.4703,70.3987,70.4703,22898.0
2020-08-25 13:50:00,78.67,78.69,78.65,78.66,15820.0,70.4703,70.4883,70.4524,70.4614,15820.0
2020-08-25 14:00:00,78.66,78.71,78.62,78.71,23430.0,70.4614,70.5062,70.4256,70.5062,23430.0
2020-08-25 14:10:00,78.7,78.76,78.67,78.73,52421.0,70.4972,70.551,70.4703,70.5241,52421.0
2020-08-25 14:20:00,78.73,78.73,78.62,78.62,32091.0,70.5241,70.5241,70.4256,70.4256,32091.0
2020-08-25 14:30:00,78.64,78.7,78.61,78.61,31823.0,70.4435,70.4972,70.4166,70.4166,31823.0
2020-08-25 14:40:00,78.62,78.63,78.54,78.57,38242.0,70.4256,70.4345,70.3539,70.3808,38242.0
2020-08-25 14:50:00,78.57,78.65,78.55,78.65,23663.0,70.3808,70.4524,70.3629,70.4524,23663.0
2020-08-25 15:00:00,78.64,78.64,78.55,78.62,29202.0,70.4435,70.4435,70.3629,70.4256,29202.0
2020-08-25 15:10:00,78.62,78.64,78.59,78.63,28892.0,70.4256,70.4435,70.3987,70.4345,28892.0
2020-08-25 15:20:00,78.63,78.65,78.59,78.6,44637.0,70.4345,70.4524,70.3987,70.4076,44637.0
2020-08-25 15:30:00,78.59,78.64,78.57,78.59,65397.0,70.3987,70.4435,70.3808,70.3987,65397.0
2020-08-25 15:40:00,78.59,78.61,78.56,78.56,104582.0,70.3987,70.4166,70.3718,70.3718,104582.0
2020-08-25 15:50:00,78.55,78.63,78.47,78.59,253870.0,70.3629,70.4345,70.2912,70.3987,253870.0
2020-08-26 09:30:00,78.28,78.57,78.01,78.48,116221.0,70.121,70.3808,69.8791,70.3001,116221.0
2020-08-26 09:40:00,78.5,78.59,78.26,78.32,51756.0,70.3181,70.3987,70.1031,70.1568,51756.0
2020-08-26 09:50:00,78.33,78.44,78.31,78.31,35870.0,70.1658,70.2643,70.1479,70.1479,35870.0
2020-08-26 10:00:00,78.29,78.44,78.27,78.36,42728.0,70.13,70.2643,70.112,70.1927,42728.0
2020-08-26 10:10:00,78.36,78.53,78.35,78.52,25289.0,70.1927,70.3449,70.1837,70.336,25289.0
2020-08-26 10:20:00,78.52,78.54,78.45,78.51,47813.0,70.336,70.3539,70.2733,70.327,47813.0
2020-08-26 10:30:00,78.5,78.54,78.47,78.51,72046.0,70.3181,70.3539,70.2912,70.327,72046.0
2020-08-26 10:40:00,78.5,78.53,78.4,78.51,342545.0,70.3181,70.3449,70.2285,70.327,342545.0
2020-08-26 10:50:00,78.51,78.57,78.48,78.51,36726.0,70.327,70.3808,70.3001,70.327,36726.0
2020-08-26 11:00:00,78.51,78.63,78.48,78.61,44910.0,70.327,70.4345,70.3001,70.4166,44910.0
2020-08-26 11:10:00,78.61,78.78,78.58,78.71,56813.0,70.4166,70.5689,70.3897,70.5062,56813.0
2020-08-26 11:20:00,78.71,78.72,78.6,78.63,25216.0,70.5062,70.5151,70.4076,70.4345,25216.0
2020-08-26 11:30:00,78.63,78.73,78.62,78.65,26992.0,70.4345,70.5241,70.4256,70.4524,26992.0
2020-08-26 11:40:00,78.64,78.84,78.64,78.81,36711.0,70.4435,70.6226,70.4435,70.5958,36711.0
2020-08-26 11:50:00,78.81,78.84,78.79,78.81,16628.0,70.5958,70.6226,70.5778,70.5958,16628.0
2020-08-26 12:00:00,78.8,79.0,78.8,78.98,54079.0,70.5868,70.7659,70.5868,70.748,54079.0
2020-08-26 12:10:00,78.98,79.0,78.95,78.98,21356.0,70.748,70.7659,70.7212,70.748,21356.0
2020-08-26 12:20:00,78.98,79.0,78.91,78.95,19320.0,70.748,70.7659,70.6853,70.7212,19320.0
2020-08-26 12:30:00,78.95,79.05,78.93,79.05,79833.0,70.7212,70.8107,70.7032,70.8107,79833.0
2020-08-26 12:40:00,79.04,79.08,79.01,79.07,30104.0,70.8018,70.8376,70.7749,70.8287,30104.0
2020-08-26 12:50:00,79.06,79.13,79.02,79.12,27670.0,70.8197,70.8824,70.7839,70.8734,27670.0
2020-08-26 13:00:00,79.12,79.17,79.08,79.15,75670.0,70.8734,70.9182,70.8376,70.9003,75670.0
2020-08-26 13:10:00,79.16,79.16,78.99,79.04,23964.0,70.9093,70.9093,70.757,70.8018,23964.0
2020-08-26 13:20:00,79.03,79.04,78.86,78.88,32725.0,70.7928,70.8018,70.6405,70.6585,32725.0
2020-08-26 13:30:00,78.87,78.9,78.83,78.83,14217.0,70.6495,70.6764,70.6137,70.6137,14217.0
2020-08-26 13:40:00,78.82,78.83,78.77,78.8,15468.0,70.6047,70.6137,70.5599,70.5868,15468.0
2020-08-26 13:50:00,78.8,78.85,78.77,78.82,12619.0,70.5868,70.6316,70.5599,70.6047,12619.0
2020-08-26 14:00:00,78.82,78.93,78.81,78.9,20505.0,70.6047,70.7032,70.5958,70.6764,20505.0
2020-08-26 14:10:00,78.91,78.94,78.88,78.92,15081.0,70.6853,70.7122,70.6585,70.6943,15081.0
2020-08-26 14:20:00,78.93,79.05,78.93,79.02,26844.0,70.7032,70.8107,70.7032,70.7839,26844.0
2020-08-26 14:30:00,79.02,79.04,78.95,79.02,23431.0,70.7839,70.8018,70.7212,70.7839,23431.0
2020-08-26 14:40:00,79.04,79.07,78.96,79.02,29186.0,70.8018,70.8287,70.7301,70.7839,29186.0
2020-08-26 14:50:00,79.02,79.05,78.96,78.99,28584.0,70.7839,70.8107,70.7301,70.757,28584.0
2020-08-26 15:00:00,78.97,79.02,78.95,78.98,20470.0,70.7391,70.7839,70.7212,70.748,20470.0
2020-08-26 15:10:00,78.99,79.04,78.96,78.97,51676.0,70.757,70.8018,70.7301,70.7391,51676.0
2020-08-26 15:20:00,78.97,79.0,78.93,78.94,51620.0,70.7391,70.7659,70.7032,70.7122,51620.0
2020-08-26 15:30:00,78.94,78.95,78.8,78.81,52551.0,70.7122,70.7212,70.5868,70.5958,52551.0
2020-08-26 15:40:00,78.8,78.83,78.68,78.69,80102.0,70.5868,70.6137,70.4793,70.4883,80102.0
2020-08-26 15:50:00,78.69,78.78,78.62,78.65,319633.0,70.4883,70.5689,70.4256,70.4524,319633.0
2020-08-27 09:30:00,78.99,79.37,78.83,79.29,110028.0,70.757,71.0974,70.6137,71.0257,110028.0
2020-08-27 09:40:00,79.31,79.41,79.09,79.16,79480.0,71.0436,71.1332,70.8466,70.9093,79480.0
2020-08-27 09:50:00,79.13,79.48,79.13,79.37,46265.0,70.8824,71.1959,70.8824,71.0974,46265.0
2020-08-27 10:00:00,79.37,79.45,79.14,79.14,56555.0,71.0974,71.169,70.8914,70.8914,56555.0
2020-08-27 10:10:00,79.13,79.28,79.13,79.27,39494.0,70.8824,71.0168,70.8824,71.0078,39494.0
2020-08-27 10:20:00,79.28,79.45,79.28,79.39,39076.0,71.0168,71.169,71.0168,71.1153,39076.0
2020-08-27 10:30:00,79.39,79.41,79.28,79.33,38077.0,71.1153,71.1332,71.0168,71.0616,38077.0
2020-08-27 10:40:00,79.33,79.38,79.29,79.34,32810.0,71.0616,71.1063,71.0257,71.0705,32810.0
2020-08-27 10:50:00,79.33,79.44,79.32,79.33,28955.0,71.0616,71.1601,71.0526,71.0616,28955.0
2020-08-27 11:00:00,79.33,79.43,79.32,79.42,33513.0,71.0616,71.1511,71.0526,71.1422,33513.0
2020-08-27 11:10:00,79.41,79.41,79.16,79.19,42781.0,71.1332,71.1332,70.9093,70.9361,42781.0
2020-08-27 11:20:00,79.18,79.32,79.13,79.31,38105.0,70.9272,71.0526,70.8824,71.0436,38105.0
2020-08-27 11:30:00,79.3,79.35,79.24,79.34,35428.0,71.0347,71.0795,70.9809,71.0705,35428.0
2020-08-27 11:40:00,79.35,79.39,79.3,79.37,27554.0,71.0795,71.1153,71.0347,71.0974,27554.0
2020-08-27 11:50:00,79.37,79.45,79.36,79.42,21362.0,71.0974,71.169,71.0884,71.1422,21362.0
2020-08-27 12:00:00,79.42,79.43,79.36,79.39,30345.0,71.1422,71.1511,71.0884,71.1153,30345.0
2020-08-27 12:10:00,79.4,79.41,79.32,79.33,30848.0,71.1243,71.1332,71.0526,71.0616,30848.0
2020-08-27 12:20:00,79.33,79.39,79.29,79.29,29667.0,71.0616,71.1153,71.0257,71.0257,29667.0
2020-08-27 12:30:00,79.29,79.34,79.21,79.26,42405.0,71.0257,71.0705,70.9541,70.9988,42405.0
2020-08-27 12:40:00,79.26,79.29,79.19,79.25,34795.0,70.9988,71.0257,70.9361,70.9899,34795.0
2020-08-27 12:50:00,79.26,79.29,79.21,79.25,37353.0,70.9988,71.0257,70.9541,70.9899,37353.0
2020-08-27 13:00:00,79.24,79.33,79.24,79.26,33989.0,70.9809,71.0616,70.9809,70.9988,33989.0
2020-08-27 13:10:00,79.25,79.3,79.23,79.26,34837.0,70.9899,71.0347,70.972,70.9988,34837.0
2020-08-27 13:20:00,79.26,79.3,79.22,79.23,26431.0,70.9988,71.0347,70.963,70.972,26431.0
2020-08-27 13:30:00,79.25,79.26,79.19,79.19,22306.0,70.9899,70.9988,70.9361,70.9361,22306.0
2020-08-27 13:40:00,79.19,79.24,79.17,79.18,20285.0,70.9361,70.9809,70.9182,70.9272,20285.0
2020-08-27 13:50:00,79.17,79.27,79.1,79.27,22737.0,70.9182,71.0078,70.8555,71.0078,22737.0
2020-08-27 14:00:00,79.27,79.31,79.23,79.24,30659.0,71.0078,71.0436,70.972,70.9809,30659.0
2020-08-27 14:10:00,79.23,79.26,79.21,79.23,21411.0,70.972,70.9988,70.9541,70.972,21411.0
2020-08-27 14:20:00,79.23,79.25,79.19,79.23,18376.0,70.972,70.9899,70.9361,70.972,18376.0
2020-08-27 14:30:00,79.23,79.25,79.15,79.18,27148.0,70.972,70.9899,70.9003,70.9272,27148.0
2020-08-27 14:40:00,79.18,79.2,79.14,79.16,23378.0,70.9272,70.9451,70.8914,70.9093,23378.0
2020-08-27 14:50:00,79.16,79.18,79.1,79.11,21926.0,70.9093,70.9272,70.8555,70.8645,21926.0
2020-08-27 15:00:00,79.1,79.19,79.07,79.15,37608.0,70.8555,70.9361,70.8287,70.9003,37608.0
2020-08-27 15:10:00,79.16,79.2,79.13,79.16,41938.0,70.9093,70.9451,70.8824,70.9093,41938.0
2020-08-27 15:20:00,79.16,79.2,79.13,79.2,39355.0,70.9093,70.9451,70.8824,70.9451,39355.0
2020-08-27 15:30:00,79.2,79.2,79.13,79.14,44625.0,70.9451,70.9451,70.8824,70.8914,44625.0
2020-08-27 15:40:00,79.14,79.23,79.11,79.15,59357.0,70.8914,70.972,70.8645,70.9003,59357.0
2020-08-27 15:50:00,79.14,79.19,79.03,79.07,178952.0,70.8914,70.9361,70.7928,70.8287,178952.0
2020-08-28 09:30:00,79.0,79.0,78.73,78.97,108982.0,70.7659,70.7659,70.5241,70.7391,108982.0
2020-08-28 09:40:00,78.98,79.02,78.72,78.77,66844.0,70.748,70.7839,70.5151,70.5599,66844.0
2020-08-28 09:50:00,78.79,78.86,78.73,78.82,35439.0,70.5778,70.6405,70.5241,70.6047,35439.0
2020-08-28 10:00:00,78.82,78.82,78.64,78.65,30542.0,70.6047,70.6047,70.4435,70.4524,30542.0
2020-08-28 10:10:00,78.65,78.67,78.44,78.48,38525.0,70.4524,70.4703,70.2643,70.3001,38525.0
2020-08-28 10:20:00,78.47,78.56,78.44,78.52,39514.0,70.2912,70.3718,70.2643,70.336,39514.0
2020-08-28 10:30:00,78.53,78.56,78.46,78.54,33295.0,70.3449,70.3718,70.2822,70.3539,33295.0
2020-08-28 10:40:00,78.54,78.69,78.54,78.68,27434.0,70.3539,70.4883,70.3539,70.4793,27434.0
2020-08-28 10:50:00,78.68,78.78,78.64,78.75,34836.0,70.4793,70.5689,70.4435,70.542,34836.0
2020-08-28 11:00:00,78.73,78.8,78.73,78.79,36671.0,70.5241,70.5868,70.5241,70.5778,36671.0
2020-08-28 11:10:00,78.8,78.91,78.8,78.88,35110.0,70.5868,70.6853,70.5868,70.6585,35110.0
2020-08-28 11:20:00,78.89,78.93,78.84,78.84,27218.0,70.6674,70.7032,70.6226,70.6226,27218.0
2020-08-28 11:30:00,78.84,78.88,78.83,78.84,21724.0,70.6226,70.6585,70.6137,70.6226,21724.0
2020-08-28 11:40:00,78.84,78.88,78.73,78.75,25160.0,70.6226,70.6585,70.5241,70.542,25160.0
2020-08-28 11:50:00,78.77,78.87,78.75,78.84,20778.0,70.5599,70.6495,70.542,70.6226,20778.0
2020-08-28 12:00:00,78.85,78.89,78.84,78.85,19614.0,70.6316,70.6674,70.6226,70.6316,19614.0
2020-08-28 12:10:00,78.86,78.87,78.82,78.86,14658.0,70.6405,70.6495,70.6047,70.6405,14658.0
2020-08-28 12:20:00,78.85,78.92,78.85,78.92,17284.0,70.6316,70.6943,70.6316,70.6943,17284.0
2020-08-28 12:30:00,78.92,78.96,78.89,78.94,16234.0,70.6943,70.7301,70.6674,70.7122,16234.0
2020-08-28 12:40:00,78.95,79.04,78.95,79.03,19099.0,70.7212,70.8018,70.7212,70.7928,19099.0
2020-08-28 12:50:00,79.04,79.08,79.04,79.06,21127.0,70.8018,70.8376,70.8018,70.8197,21127.0
2020-08-28 13:00:00,79.07,79.07,79.0,79.02,22808.0,70.8287,70.8287,70.7659,70.7839,22808.0
2020-08-28 13:10:00,79.02,79.03,78.89,78.91,34067.0,70.7839,70.7928,70.6674,70.6853,34067.0
2020-08-28 13:20:00,78.92,79.0,78.91,78.92,39514.0,70.6943,70.7659,70.6853,70.6943,39514.0
2020-08-28 13:30:00,78.92,78.95,78.85,78.86,21240.0,70.6943,70.7212,70.6316,70.6405,21240.0
2020-08-28 13:40:00,78.86,78.86,78.81,78.83,32274.0,70.6405,70.6405,70.5958,70.6137,32274.0
2020-08-28 13:50:00,78.83,78.88,78.81,78.87,26014.0,70.6137,70.6585,70.5958,70.6495,26014.0
2020-08-28 14:00:00,78.88,78.9,78.83,78.87,35021.0,70.6585,70.6764,70.6137,70.6495,35021.0
2020-08-28 14:10:00,78.87,78.93,78.85,78.93,29330.0,70.6495,70.7032,70.6316,70.7032,29330.0
2020-08-28 14:20:00,78.94,78.97,78.91,78.96,28280.0,70.7122,70.7391,70.6853,70.7301,28280.0
2020-08-28 14:30:00,78.97,79.05,78.96,79.04,29957.0,70.7391,70.8107,70.7301,70.8018,29957.0
2020-08-28 14:40:00,79.05,79.12,79.02,79.12,30420.0,70.8107,70.8734,70.7839,70.8734,30420.0
2020-08-28 14:50:00,79.12,79.17,79.07,79.16,30538.0,70.8734,70.9182,70.8287,70.9093,30538.0
2020-08-28 15:00:00,79.17,79.45,79.11,79.44,227309.0,70.9182,71.169,70.8645,71.1601,227309.0
2020-08-28 15:10:00,79.44,79.51,79.18,79.21,312687.0,71.1601,71.2228,70.9272,70.9541,312687.0
2020-08-28 15:20:00,79.22,79.28,79.2,79.23,92462.0,70.963,71.0168,70.9451,70.972,92462.0
2020-08-28 15:30:00,79.23,79.4,79.22,79.34,87839.0,70.972,71.1243,70.963,71.0705,87839.0
2020-08-28 15:40:00,79.33,79.36,79.27,79.31,173294.0,71.0616,71.0884,71.0078,71.0436,173294.0
2020-08-28 15:50:00,79.32,79.44,79.28,79.38,275309.0,71.0526,71.1601,71.0168,71.1063,275309.0
2020-08-31 09:30:00,79.2,79.43,79.13,79.42,130406.0,70.9451,71.1511,70.8824,71.1422,130406.0
2020-08-31 09:40:00,79.4,79.49,79.3,79.3,55493.0,71.1243,71.2049,71.0347,71.0347,55493.0
2020-08-31 09:50:00,79.3,79.35,79.19,79.32,34331.0,71.0347,71.0795,70.9361,71.0526,34331.0
2020-08-31 10:00:00,79.31,79.38,79.3,79.35,36064.0,71.0436,71.1063,71.0347,71.0795,36064.0
2020-08-31 10:10:00,79.37,79.41,79.25,79.41,87027.0,71.0974,71.1332,70.9899,71.1332,87027.0
2020-08-31 10:20:00,79.4,79.45,79.35,79.38,33244.0,71.1243,71.169,71.0795,71.1063,33244.0
2020-08-31 10:30:00,79.39,79.45,79.3,79.34,117391.0,71.1153,71.169,71.0347,71.0705,117391.0
2020-08-31 10:40:00,79.34,79.41,79.22,79.23,121544.0,71.0705,71.1332,70.963,70.972,121544.0
2020-08-31 10:50:00,79.22,79.22,79.15,79.22,40875.0,70.963,70.963,70.9003,70.963,40875.0
2020-08-31 11:00:00,79.21,79.26,79.18,79.25,43238.0,70.9541,70.9988,70.9272,70.9899,43238.0
2020-08-31 11:10:00,79.25,79.34,79.24,79.29,33138.0,70.9899,71.0705,70.9809,71.0257,33138.0
2020-08-31 11:20:00,79.27,79.29,79.2,79.22,35424.0,71.0078,71.0257,70.9451,70.963,35424.0
2020-08-31 11:30:00,79.22,79.3,79.19,79.28,42004.0,70.963,71.0347,70.9361,71.0168,42004.0
2020-08-31 11:40:00,79.28,79.35,79.25,79.29,47110.0,71.0168,71.0795,70.9899,71.0257,47110.0
2020-08-31 11:50:00,79.29,79.31,79.23,79.23,62116.0,71.0257,71.0436,70.972,70.972,62116.0
2020-08-31 12:00:00,79.24,79.28,79.2,79.21,36813.0,70.9809,71.0168,70.9451,70.9541,36813.0
2020-08-31 12:10:00,79.22,79.24,79.17,79.24,32052.0,70.963,70.9809,70.9182,70.9809,32052.0
2020-08-31 12:20:00,79.23,79.24,79.15,79.17,31247.0,70.972,70.9809,70.9003,70.9182,31247.0
2020-08-31 12:30:00,79.17,79.19,79.09,79.11,28628.0,70.9182,70.9361,70.8466,70.8645,28628.0
2020-08-31 12:40:00,79.1,79.17,79.09,79.13,23195.0,70.8555,70.9182,70.8466,70.8824,23195.0
2020-08-31 12:50:00,79.13,79.14,79.09,79.13,46488.0,70.8824,70.8914,70.8466,70.8824,46488.0
2020-08-31 13:00:00,79.14,79.18,79.1,79.12,37295.0,70.8914,70.9272,70.8555,70.8734,37295.0
2020-08-31 13:10:00,79.12,79.2,79.11,79.17,38758.0,70.8734,70.9451,70.8645,70.9182,38758.0
2020-08-31 13:20:00,79.16,79.22,79.15,79.2,22646.0,70.9093,70.963,70.9003,70.9451,22646.0
2020-08-31 13:30:00,79.2,79.21,79.08,79.11,27101.0,70.9451,70.9541,70.8376,70.8645,27101.0
2020-08-31 13:40:00,79.11,79.14,79.02,79.06,33995.0,70.8645,70.8914,70.7839,70.8197,33995.0
2020-08-31 13:50:00,79.06,79.1,79.03,79.04,43290.0,70.8197,70.8555,70.7928,70.8018,43290.0
2020-08-31 14:00:00,79.03,79.06,78.98,79.05,37629.0,70.7928,70.8197,70.748,70.8107,37629.0
2020-08-31 14:10:00,79.05,79.06,78.97,78.98,46126.0,70.8107,70.8197,70.7391,70.748,46126.0
2020-08-31 14:20:00,78.98,79.02,78.93,78.93,37715.0,70.748,70.7839,70.7032,70.7032,37715.0
2020-08-31 14:30:00,78.94,79.05,78.92,79.05,43713.0,70.7122,70.8107,70.6943,70.8107,43713.0
2020-08-31 14:40:00,79.06,79.12,79.03,79.12,27153.0,70.8197,70.8734,70.7928,70.8734,27153.0
2020-08-31 14:50:00,79.12,79.21,79.11,79.16,34583.0,70.8734,70.9541,70.8645,70.9093,34583.0
2020-08-31 15:00:00,79.17,79.19,79.09,79.16,56125.0,70.9182,70.9361,70.8466,70.9093,56125.0
2020-08-31 15:10:00,79.16,79.2,79.08,79.09,61142.0,70.9093,70.9451,70.8376,70.8466,61142.0
2020-08-31 15:20:00,79.09,79.27,79.08,79.26,52266.0,70.8466,71.0078,70.8376,70.9988,52266.0
2020-08-31 15:30:00,79.26,79.31,79.24,79.27,56731.0,70.9988,71.0436,70.9809,71.0078,56731.0
2020-08-31 15:40:00,79.27,79.39,79.24,79.38,100156.0,71.0078,71.1153,70.9809,71.1063,100156.0
2020-08-31 15:50:00,79.36,79.41,79.21,79.21,370355.0,71.0884,71.1332,70.9541,70.9541,370355.0
2020-09-01 09:30:00,79.15,79.17,78.82,78.87,156578.0,70.9003,70.9182,70.6047,70.6495,156578.0
2020-09-01 09:40:00,78.89,78.93,78.74,78.76,89943.0,70.6674,70.7032,70.533,70.551,89943.0
2020-09-01 09:50:00,78.77,78.77,78.41,78.54,62232.0,70.5599,70.5599,70.2374,70.3539,62232.0
2020-09-01 10:00:00,78.54,78.56,78.24,78.25,74538.0,70.3539,70.3718,70.0852,70.0941,74538.0
2020-09-01 10:10:00,78.23,78.42,78.23,78.39,40311.0,70.0762,70.2464,70.0762,70.2195,40311.0
2020-09-01 10:20:00,78.39,78.41,78.18,78.22,97564.0,70.2195,70.2374,70.0314,70.0672,97564.0
2020-09-01 10:30:00,78.22,78.29,78.17,78.18,38095.0,70.0672,70.13,70.0225,70.0314,38095.0
2020-09-01 10:40:00,78.18,78.19,78.01,78.02,59850.0,70.0314,70.0404,69.8791,69.8881,59850.0
2020-09-01 10:50:00,78.0,78.0,77.8,77.89,56074.0,69.8702,69.8702,69.691,69.7716,56074.0
2020-09-01 11:00:00,77.89,78.15,77.88,78.07,62210.0,69.7716,70.0045,69.7627,69.9329,62210.0
2020-09-01 11:10:00,78.06,78.2,78.05,78.13,48131.0,69.9239,70.0493,69.915,69.9866,48131.0
2020-09-01 11:20:00,78.14,78.16,78.05,78.14,62072.0,69.9956,70.0135,69.915,69.9956,62072.0
2020-09-01 11:30:00,78.15,78.19,78.1,78.16,45867.0,70.0045,70.0404,69.9598,70.0135,45867.0
2020-09-01 11:40:00,78.16,78.18,78.12,78.14,31007.0,70.0135,70.0314,69.9777,69.9956,31007.0
2020-09-01 11:50:00,78.13,78.14,78.06,78.06,18994.0,69.9866,69.9956,69.9239,69.9239,18994.0
2020-09-01 12:00:00,78.06,78.15,78.03,78.09,59687.0,69.9239,70.0045,69.8971,69.9508,59687.0
2020-09-01 12:10:00,78.09,78.19,78.07,78.17,46729.0,69.9508,70.0404,69.9329,70.0225,46729.0
2020-09-01 12:20:00,78.16,78.23,78.14,78.22,29021.0,70.0135,70.0762,69.9956,70.0672,29021.0
2020-09-01 12:30:00,78.22,78.27,78.18,78.23,46970.0,70.0672,70.112,70.0314,70.0762,46970.0
2020-09-01 12:40:00,78.23,78.26,78.21,78.25,18325.0,70.0762,70.1031,70.0583,70.0941,18325.0
2020-09-01 12:50:00,78.25,78.25,78.13,78.14,22066.0,70.0941,70.0941,69.9866,69.9956,22066.0
2020-09-01 13:00:00,78.14,78.16,78.11,78.13,25721.0,69.9956,70.0135,69.9687,69.9866,25721.0
2020-09-01 13:10:00,78.14,78.14,78.05,78.11,20325.0,69.9956,69.9956,69.915,69.9687,20325.0
2020-09-01 13:20:00,78.11,78.14,78.08,78.08,18771.0,69.9687,69.9956,69.9418,69.9418,18771.0
2020-09-01 13:30:00,78.09,78.11,78.06,78.06,21666.0,69.9508,69.9687,69.9239,69.9239,21666.0
2020-09-01 13:40:00,78.07,78.15,78.07,78.14,46027.0,69.9329,70.0045,69.9329,69.9956,46027.0
2020-09-01 13:50:00,78.14,78.15,78.0,78.0,49789.0,69.9956,70.0045,69.8702,69.8702,49789.0
2020-09-01 14:00:00,78.0,78.12,77.99,78.11,37967.0,69.8702,69.9777,69.8612,69.9687,37967.0
2020-09-01 14:10:00,78.11,78.13,77.98,77.98,32685.0,69.9687,69.9866,69.8523,69.8523,32685.0
2020-09-01 14:20:00,77.99,78.06,77.93,78.05,45222.0,69.8612,69.9239,69.8075,69.915,45222.0
2020-09-01 14:30:00,78.05,78.15,78.03,78.14,35960.0,69.915,70.0045,69.8971,69.9956,35960.0
2020-09-01 14:40:00,78.14,78.23,78.11,78.22,44129.0,69.9956,70.0762,69.9687,70.0672,44129.0
2020-09-01 14:50:00,78.22,78.22,78.15,78.19,39246.0,70.0672,70.0672,70.0045,70.0404,39246.0
2020-09-01 15:00:00,78.19,78.23,78.11,78.14,62736.0,70.0404,70.0762,69.9687,69.9956,62736.0
2020-09-01 15:10:00,78.14,78.14,78.05,78.11,53690.0,69.9956,69.9956,69.915,69.9687,53690.0
2020-09-01 15:20:00,78.12,78.13,78.06,78.06,40634.0,69.9777,69.9866,69.9239,69.9239,40634.0
2020-09-01 15:30:00,78.07,78.17,78.06,78.16,88203.0,69.9329,70.0225,69.9239,70.0135,88203.0
2020-09-01 15:40:00,78.17,78.17,78.05,78.05,102321.0,70.0225,70.0225,69.915,69.915,102321.0
2020-09-01 15:50:00,78.05,78.1,77.95,78.1,287053.0,69.915,69.9598,69.8254,69.9598,287053.0
2020-09-02 09:30:00,78.13,78.74,78.01,78.72,153674.0,69.9866,70.533,69.8791,70.5151,153674.0
2020-09-02 09:40:00,78.72,79.12,78.68,79.04,93354.0,70.5151,70.8734,70.4793,70.8018,93354.0
2020-09-02 09:50:00,79.05,79.44,78.98,79.29,95889.0,70.8107,71.1601,70.748,71.0257,95889.0
2020-09-02 10:00:00,79.3,79.31,79.02,79.13,77173.0,71.0347,71.0436,70.7839,70.8824,77173.0
2020-09-02 10:10:00,79.14,79.22,78.91,78.93,46094.0,70.8914,70.963,70.6853,70.7032,46094.0
2020-09-02 10:20:00,78.93,79.11,78.88,79.0,53985.0,70.7032,70.8645,70.6585,70.7659,53985.0
2020-09-02 10:30:00,79.01,79.14,79.01,79.13,52260.0,70.7749,70.8914,70.7749,70.8824,52260.0
2020-09-02 10:40:00,79.13,79.17,79.08,79.15,59839.0,70.8824,70.9182,70.8376,70.9003,59839.0
2020-09-02 10:50:00,79.17,79.18,79.02,79.08,44294.0,70.9182,70.9272,70.7839,70.8376,44294.0
2020-09-02 11:00:00,79.1,79.23,79.07,79.21,47400.0,70.8555,70.972,70.8287,70.9541,47400.0
2020-09-02 11:10:00,79.2,79.2,79.05,79.11,47079.0,70.9451,70.9451,70.8107,70.8645,47079.0
2020-09-02 11:20:00,79.12,79.14,79.01,79.1,94811.0,70.8734,70.8914,70.7749,70.8555,94811.0
2020-09-02 11:30:00,79.09,79.34,79.05,79.31,80495.0,70.8466,71.0705,70.8107,71.0436,80495.0
2020-09-02 11:40:00,79.3,79.34,79.23,79.31,47477.0,71.0347,71.0705,70.972,71.0436,47477.0
2020-09-02 11:50:00,79.3,79.33,79.25,79.29,32854.0,71.0347,71.0616,70.9899,71.0257,32854.0
2020-09-02 12:00:00,79.28,79.45,79.27,79.4,36793.0,71.0168,71.169,71.0078,71.1243,36793.0
2020-09-02 12:10:00,79.41,79.41,79.3,79.35,85350.0,71.1332,71.1332,71.0347,71.0795,85350.0
2020-09-02 12:20:00,79.36,79.39,79.29,79.3,31001.0,71.0884,71.1153,71.0257,71.0347,31001.0
2020-09-02 12:30:00,79.3,79.39,79.25,79.31,54443.0,71.0347,71.1153,70.9899,71.0436,54443.0
2020-09-02 12:40:00,79.31,79.33,79.24,79.26,22514.0,71.0436,71.0616,70.9809,70.9988,22514.0
2020-09-02 12:50:00,79.27,79.3,79.25,79.3,18283.0,71.0078,71.0347,70.9899,71.0347,18283.0
2020-09-02 13:00:00,79.29,79.34,79.27,79.28,23328.0,71.0257,71.0705,71.0078,71.0168,23328.0
2020-09-02 13:10:00,79.28,79.3,79.21,79.29,40237.0,71.0168,71.0347,70.9541,71.0257,40237.0
2020-09-02 13:20:00,79.29,79.29,79.18,79.21,40301.0,71.0257,71.0257,70.9272,70.9541,40301.0
2020-09-02 13:30:00,79.22,79.33,79.18,79.31,41800.0,70.963,71.0616,70.9272,71.0436,41800.0
2020-09-02 13:40:00,79.31,79.33,79.28,79.32,21688.0,71.0436,71.0616,71.0168,71.0526,21688.0
2020-09-02 13:50:00,79.33,79.36,79.29,79.3,25614.0,71.0616,71.0884,71.0257,71.0347,25614.0
2020-09-02 14:00:00,79.3,79.3,79.18,79.2,33359.0,71.0347,71.0347,70.9272,70.9451,33359.0
2020-09-02 14:10:00,79.21,79.21,79.12,79.18,39460.0,70.9541,70.9541,70.8734,70.9272,39460.0
2020-09-02 14:20:00,79.19,79.28,79.15,79.21,67581.0,70.9361,71.0168,70.9003,70.9541,67581.0
2020-09-02 14:30:00,79.22,79.22,79.1,79.12,30327.0,70.963,70.963,70.8555,70.8734,30327.0
2020-09-02 14:40:00,79.12,79.14,79.05,79.08,37324.0,70.8734,70.8914,70.8107,70.8376,37324.0
2020-09-02 14:50:00,79.07,79.15,79.07,79.14,27969.0,70.8287,70.9003,70.8287,70.8914,27969.0
2020-09-02 15:00:00,79.14,79.16,79.1,79.11,32668.0,70.8914,70.9093,70.8555,70.8645,32668.0
2020-09-02 15:10:00,79.12,79.22,79.09,79.22,106357.0,70.8734,70.963,70.8466,70.963,106357.0
2020-09-02 15:20:00,79.23,79.43,79.22,79.43,79135.0,70.972,71.1511,70.963,71.1511,79135.0
2020-09-02 15:30:00,79.43,79.59,79.4,79.57,120123.0,71.1511,71.2945,71.1243,71.2765,120123.0
2020-09-02 15:40:00,79.57,79.76,79.57,79.75,132537.0,71.2765,71.4467,71.2765,71.4378,132537.0
2020-09-02 15:50:00,79.75,79.79,79.46,79.47,256754.0,71.4378,71.4736,71.178,71.187,256754.0
2020-09-03 09:30:00,79.62,79.85,79.15,79.82,121389.0,71.3213,71.5274,70.9003,71.5005,121389.0
2020-09-03 09:40:00,79.81,79.88,79.7,79.85,51873.0,71.4915,71.5542,71.393,71.5274,51873.0
2020-09-03 09:50:00,79.86,80.1,79.85,79.93,272231.0,71.5363,71.7513,71.5274,71.599,272231.0
2020-09-03 10:00:00,79.92,79.97,79.69,79.94,61367.0,71.5901,71.6348,71.384,71.608,61367.0
2020-09-03 10:10:00,79.93,80.03,79.87,79.95,74372.0,71.599,71.6886,71.5453,71.6169,74372.0
2020-09-03 10:20:00,79.96,79.97,79.62,79.66,42112.0,71.6259,71.6348,71.3213,71.3572,42112.0
2020-09-03 10:30:00,79.68,79.7,79.39,79.5,70464.0,71.3751,71.393,71.1153,71.2138,70464.0
2020-09-03 10:40:00,79.51,79.65,79.42,79.46,85148.0,71.2228,71.3482,71.1422,71.178,85148.0
2020-09-03 10:50:00,79.46,79.59,79.44,79.57,62976.0,71.178,71.2945,71.1601,71.2765,62976.0
2020-09-03 11:00:00,79.56,79.6,79.05,79.18,90222.0,71.2676,71.3034,70.8107,70.9272,90222.0
2020-09-03 11:10:00,79.19,79.23,78.61,78.65,150387.0,70.9361,70.972,70.4166,70.4524,150387.0
2020-09-03 11:20:00,78.6,78.81,78.48,78.78,175509.0,70.4076,70.5958,70.3001,70.5689,175509.0
2020-09-03 11:30:00,78.79,78.86,78.7,78.84,49855.0,70.5778,70.6405,70.4972,70.6226,49855.0
2020-09-03 11:40:00,78.84,78.91,78.66,78.68,99533.0,70.6226,70.6853,70.4614,70.4793,99533.0
2020-09-03 11:50:00,78.69,78.72,78.3,78.35,67578.0,70.4883,70.5151,70.1389,70.1837,67578.0
2020-09-03 12:00:00,78.35,78.37,78.12,78.2,65494.0,70.1837,70.2016,69.9777,70.0493,65494.0
2020-09-03 12:10:00,78.2,78.5,78.17,78.47,59739.0,70.0493,70.3181,70.0225,70.2912,59739.0
2020-09-03 12:20:00,78.46,78.46,78.12,78.15,57215.0,70.2822,70.2822,69.9777,70.0045,57215.0
2020-09-03 12:30:00,78.16,78.24,78.04,78.11,47629.0,70.0135,70.0852,69.906,69.9687,47629.0
2020-09-03 12:40:00,78.12,78.12,77.87,77.87,41139.0,69.9777,69.9777,69.7537,69.7537,41139.0
2020-09-03 12:50:00,77.88,77.98,77.7,77.73,54024.0,69.7627,69.8523,69.6014,69.6283,54024.0
2020-09-03 13:00:00,77.73,77.73,77.43,77.58,71266.0,69.6283,69.6283,69.3596,69.494,71266.0
2020-09-03 13:10:00,77.57,77.81,77.54,77.62,51775.0,69.485,69.7,69.4581,69.5298,51775.0
2020-09-03 13:20:00,77.62,77.62,77.41,77.61,55640.0,69.5298,69.5298,69.3417,69.5208,55640.0
2020-09-03 13:30:00,77.6,77.6,77.29,77.34,54230.0,69.5119,69.5119,69.2342,69.279,54230.0
2020-09-03 13:40:00,77.34,77.41,77.26,77.29,45906.0,69.279,69.3417,69.2073,69.2342,45906.0
2020-09-03 13:50:00,77.3,77.46,77.27,77.42,61556.0,69.2431,69.3865,69.2163,69.3506,61556.0
2020-09-03 14:00:00,77.42,77.46,77.29,77.37,47431.0,69.3506,69.3865,69.2342,69.3058,47431.0
2020-09-03 14:10:00,77.36,77.47,77.24,77.26,69388.0,69.2969,69.3954,69.1894,69.2073,69388.0
2020-09-03 14:20:00,77.28,77.45,77.28,77.39,57205.0,69.2252,69.3775,69.2252,69.3238,57205.0
2020-09-03 14:30:00,77.39,77.68,77.37,77.6,54223.0,69.3238,69.5835,69.3058,69.5119,54223.0
2020-09-03 14:40:00,77.59,77.62,77.47,77.51,55238.0,69.5029,69.5298,69.3954,69.4312,55238.0
2020-09-03 14:50:00,77.5,77.56,77.32,77.37,100742.0,69.4223,69.476,69.2611,69.3058,100742.0
2020-09-03 15:00:00,77.37,77.43,77.22,77.31,87489.0,69.3058,69.3596,69.1715,69.2521,87489.0
2020-09-03 15:10:00,77.31,77.43,77.18,77.36,71017.0,69.2521,69.3596,69.1356,69.2969,71017.0
2020-09-03 15:20:00,77.36,77.4,77.13,77.13,65112.0,69.2969,69.3327,69.0909,69.0909,65112.0
2020-09-03 15:30:00,77.14,77.42,77.08,77.38,100143.0,69.0998,69.3506,69.0461,69.3148,100143.0
2020-09-03 15:40:00,77.38,77.49,77.25,77.25,116404.0,69.3148,69.4133,69.1983,69.1983,116404.0
2020-09-03 15:50:00,77.24,77.77,77.16,77.66,309315.0,69.1894,69.6642,69.1177,69.5656,309315.0
2020-09-04 09:30:00,77.53,77.94,77.53,77.91,152034.0,69.4492,69.8164,69.4492,69.7896,152034.0
2020-09-04 09:40:00,77.91,78.36,77.9,78.27,84137.0,69.7896,70.1927,69.7806,70.112,84137.0
2020-09-04 09:50:00,78.27,78.42,78.02,78.29,88512.0,70.112,70.2464,69.8881,70.13,88512.0
2020-09-04 10:00:00,78.27,78.36,78.06,78.2,44100.0,70.112,70.1927,69.9239,70.0493,44100.0
2020-09-04 10:10:00,78.2,78.21,77.78,77.78,63449.0,70.0493,70.0583,69.6731,69.6731,63449.0
2020-09-04 10:20:00,77.79,77.87,77.47,77.47,63554.0,69.6821,69.7537,69.3954,69.3954,63554.0
2020-09-04 10:30:00,77.47,77.65,77.18,77.41,71940.0,69.3954,69.5567,69.1356,69.3417,71940.0
2020-09-04 10:40:00,77.41,77.51,77.21,77.37,50741.0,69.3417,69.4312,69.1625,69.3058,50741.0
2020-09-04 10:50:00,77.36,77.66,77.19,77.62,39074.0,69.2969,69.5656,69.1446,69.5298,39074.0
2020-09-04 11:00:00,77.61,77.62,77.27,77.4,35639.0,69.5208,69.5298,69.2163,69.3327,35639.0
2020-09-04 11:10:00,77.4,77.47,76.8,76.94,102982.0,69.3327,69.3954,68.7953,68.9207,102982.0
2020-09-04 11:20:00,76.92,76.95,76.6,76.69,88592.0,68.9027,68.9296,68.6161,68.6967,88592.0
2020-09-04 11:30:00,76.69,77.04,76.69,76.83,74747.0,68.6967,69.0102,68.6967,68.8221,74747.0
2020-09-04 11:40:00,76.81,76.96,76.69,76.75,46900.0,68.8042,68.9386,68.6967,68.7505,46900.0
2020-09-04 11:50:00,76.73,76.88,76.64,76.66,64273.0,68.7325,68.8669,68.6519,68.6698,64273.0
2020-09-04 12:00:00,76.63,76.79,76.57,76.58,39345.0,68.643,68.7863,68.5892,68.5982,39345.0
2020-09-04 12:10:00,76.59,76.64,76.34,76.43,62123.0,68.6071,68.6519,68.3832,68.4638,62123.0
2020-09-04 12:20:00,76.42,76.73,76.36,76.72,51421.0,68.4549,68.7325,68.4011,68.7236,51421.0
2020-09-04 12:30:00,76.73,76.89,76.72,76.88,36347.0,68.7325,68.8759,68.7236,68.8669,36347.0
2020-09-04 12:40:00,76.88,76.95,76.78,76.8,52657.0,68.8669,68.9296,68.7773,68.7953,52657.0
2020-09-04 12:50:00,76.8,76.86,76.75,76.76,37976.0,68.7953,68.849,68.7505,68.7594,37976.0
2020-09-04 13:00:00,76.75,76.8,76.64,76.66,47540.0,68.7505,68.7953,68.6519,68.6698,47540.0
2020-09-04 13:10:00,76.67,76.79,76.61,76.68,38045.0,68.6788,68.7863,68.6251,68.6878,38045.0
2020-09-04 13:20:00,76.68,76.88,76.68,76.83,60282.0,68.6878,68.8669,68.6878,68.8221,60282.0
2020-09-04 13:30:00,76.81,76.87,76.66,76.86,41081.0,68.8042,68.858,68.6698,68.849,41081.0
2020-09-04 13:40:00,76.84,76.96,76.79,76.92,32494.0,68.8311,68.9386,68.7863,68.9027,32494.0
2020-09-04 13:50:00,76.92,76.99,76.84,76.91,30594.0,68.9027,68.9654,68.8311,68.8938,30594.0
2020-09-04 14:00:00,76.9,76.95,76.8,76.9,41987.0,68.8848,68.9296,68.7953,68.8848,41987.0
2020-09-04 14:10:00,76.88,76.97,76.82,76.95,36034.0,68.8669,68.9475,68.8132,68.9296,36034.0
2020-09-04 14:20:00,76.94,77.04,76.88,77.03,36185.0,68.9207,69.0102,68.8669,69.0013,36185.0
2020-09-04 14:30:00,77.02,77.18,77.0,77.18,40217.0,68.9923,69.1356,68.9744,69.1356,40217.0
2020-09-04 14:40:00,77.17,77.4,77.17,77.32,39901.0,69.1267,69.3327,69.1267,69.2611,39901.0
2020-09-04 14:50:00,77.33,77.34,77.17,77.28,46624.0,69.27,69.279,69.1267,69.2252,46624.0
2020-09-04 15:00:00,77.28,77.34,77.21,77.21,46286.0,69.2252,69.279,69.1625,69.1625,46286.0
2020-09-04 15:10:00,77.22,77.34,77.12,77.32,58259.0,69.1715,69.279,69.0819,69.2611,58259.0
2020-09-04 15:20:00,77.32,77.38,77.23,77.32,66437.0,69.2611,69.3148,69.1804,69.2611,66437.0
2020-09-04 15:30:00,77.3,77.3,77.05,77.11,93839.0,69.2431,69.2431,69.0192,69.0729,93839.0
2020-09-04 15:40:00,77.12,77.26,77.02,77.02,113578.0,69.0819,69.2073,68.9923,68.9923,113578.0
2020-09-04 15:50:00,77.02,77.28,77.01,77.21,300823.0,68.9923,69.2252,68.9834,69.1625,300823.0
2020-09-08 09:30:00,76.87,77.32,76.37,76.43,268818.0,68.858,69.2611,68.4101,68.4638,268818.0
2020-09-08 09:40:00,76.41,76.45,75.8,75.8,117684.0,68.4459,68.4817,67.8995,67.8995,117684.0
2020-09-08 09:50:00,75.8,76.08,75.67,76.04,74266.0,67.8995,68.1503,67.783,68.1145,74266.0
2020-09-08 10:00:00,76.03,76.08,75.6,75.88,83210.0,68.1055,68.1503,67.7203,67.9711,83210.0
2020-09-08 10:10:00,75.87,76.09,75.84,75.84,74637.0,67.9622,68.1593,67.9353,67.9353,74637.0
2020-09-08 10:20:00,75.84,76.08,75.79,76.04,79181.0,67.9353,68.1503,67.8905,68.1145,79181.0
2020-09-08 10:30:00,76.03,76.31,75.92,76.31,73939.0,68.1055,68.3563,68.007,68.3563,73939.0
2020-09-08 10:40:00,76.33,76.33,75.87,75.88,56814.0,68.3742,68.3742,67.9622,67.9711,56814.0
2020-09-08 10:50:00,75.87,76.1,75.87,75.9,63004.0,67.9622,68.1682,67.9622,67.9891,63004.0
2020-09-08 11:00:00,75.87,76.26,75.78,76.16,62645.0,67.9622,68.3115,67.8816,68.222,62645.0
2020-09-08 11:10:00,76.2,76.27,76.01,76.25,53717.0,68.2578,68.3205,68.0876,68.3026,53717.0
2020-09-08 11:20:00,76.26,76.33,76.16,76.23,51252.0,68.3115,68.3742,68.222,68.2847,51252.0
2020-09-08 11:30:00,76.21,76.26,76.02,76.17,46370.0,68.2667,68.3115,68.0966,68.2309,46370.0
2020-09-08 11:40:00,76.16,76.17,76.01,76.06,44041.0,68.222,68.2309,68.0876,68.1324,44041.0
2020-09-08 11:50:00,76.08,76.13,75.93,76.1,53929.0,68.1503,68.1951,68.0159,68.1682,53929.0
2020-09-08 12:00:00,76.1,76.25,76.07,76.21,54345.0,68.1682,68.3026,68.1413,68.2667,54345.0
2020-09-08 12:10:00,76.22,76.37,76.21,76.31,42314.0,68.2757,68.4101,68.2667,68.3563,42314.0
2020-09-08 12:20:00,76.32,76.36,76.16,76.16,29933.0,68.3653,68.4011,68.222,68.222,29933.0
2020-09-08 12:30:00,76.18,76.19,76.03,76.13,33784.0,68.2399,68.2488,68.1055,68.1951,33784.0
2020-09-08 12:40:00,76.15,76.21,76.06,76.2,38618.0,68.213,68.2667,68.1324,68.2578,38618.0
2020-09-08 12:50:00,76.2,76.25,76.16,76.19,33428.0,68.2578,68.3026,68.222,68.2488,33428.0
2020-09-08 13:00:00,76.18,76.3,76.16,76.2,40005.0,68.2399,68.3474,68.222,68.2578,40005.0
2020-09-08 13:10:00,76.2,76.33,76.2,76.3,48249.0,68.2578,68.3742,68.2578,68.3474,48249.0
2020-09-08 13:20:00,76.29,76.38,76.28,76.37,32264.0,68.3384,68.419,68.3295,68.4101,32264.0
2020-09-08 13:30:00,76.36,76.5,76.32,76.48,51637.0,68.4011,68.5265,68.3653,68.5086,51637.0
2020-09-08 13:40:00,76.48,76.56,76.47,76.53,34625.0,68.5086,68.5803,68.4996,68.5534,34625.0
2020-09-08 13:50:00,76.53,76.57,76.45,76.47,42172.0,68.5534,68.5892,68.4817,68.4996,42172.0
2020-09-08 14:00:00,76.47,76.5,76.35,76.39,36435.0,68.4996,68.5265,68.3922,68.428,36435.0
2020-09-08 14:10:00,76.4,76.41,76.27,76.34,35412.0,68.4369,68.4459,68.3205,68.3832,35412.0
2020-09-08 14:20:00,76.33,76.38,76.27,76.3,54011.0,68.3742,68.419,68.3205,68.3474,54011.0
2020-09-08 14:30:00,76.29,76.29,75.96,75.97,57892.0,68.3384,68.3384,68.0428,68.0518,57892.0
2020-09-08 14:40:00,75.99,76.04,75.76,75.81,72171.0,68.0697,68.1145,67.8636,67.9084,72171.0
2020-09-08 14:50:00,75.8,75.99,75.72,75.95,72681.0,67.8995,68.0697,67.8278,68.0338,72681.0
2020-09-08 15:00:00,75.94,75.95,75.56,75.61,99050.0,68.0249,68.0338,67.6845,67.7293,99050.0
2020-09-08 15:10:00,75.63,75.87,75.62,75.87,119104.0,67.7472,67.9622,67.7382,67.9622,119104.0
2020-09-08 15:20:00,75.85,76.0,75.84,75.88,127245.0,67.9443,68.0786,67.9353,67.9711,127245.0
2020-09-08 15:30:00,75.87,76.04,75.81,75.95,143787.0,67.9622,68.1145,67.9084,68.0338,143787.0
2020-09-08 15:40:00,75.96,76.03,75.87,75.92,167766.0,68.0428,68.1055,67.9622,68.007,167766.0
2020-09-08 15:50:00,75.92,75.92,75.59,75.67,543757.0,68.007,68.007,67.7114,67.783,543757.0
2020-09-09 09:30:00,76.46,77.62,76.46,77.43,301996.0,68.4907,69.5298,68.4907,69.3596,301996.0
2020-09-09 09:40:00,77.44,77.79,77.44,77.69,84205.0,69.3685,69.6821,69.3685,69.5925,84205.0
2020-09-09 09:50:00,77.7,77.75,77.37,77.57,67536.0,69.6014,69.6462,69.3058,69.485,67536.0
2020-09-09 10:00:00,77.57,77.77,77.49,77.55,56928.0,69.485,69.6642,69.4133,69.4671,56928.0
2020-09-09 10:10:00,77.55,77.79,77.5,77.73,56186.0,69.4671,69.6821,69.4223,69.6283,56186.0
2020-09-09 10:20:00,77.72,77.76,77.56,77.62,53856.0,69.6194,69.6552,69.476,69.5298,53856.0
2020-09-09 10:30:00,77.61,77.77,77.57,77.59,35147.0,69.5208,69.6642,69.485,69.5029,35147.0
2020-09-09 10:40:00,77.58,77.6,77.21,77.21,33850.0,69.494,69.5119,69.1625,69.1625,33850.0
2020-09-09 10:50:00,77.24,77.27,77.08,77.19,46619.0,69.1894,69.2163,69.0461,69.1446,46619.0
2020-09-09 11:00:00,77.24,77.52,77.21,77.46,39130.0,69.1894,69.4402,69.1625,69.3865,39130.0
2020-09-09 11:10:00,77.45,77.52,77.38,77.52,32148.0,69.3775,69.4402,69.3148,69.4402,32148.0
2020-09-09 11:20:00,77.54,77.62,77.53,77.59,25129.0,69.4581,69.5298,69.4492,69.5029,25129.0
2020-09-09 11:30:00,77.59,77.66,77.51,77.53,24499.0,69.5029,69.5656,69.4312,69.4492,24499.0
2020-09-09 11:40:00,77.54,77.61,77.47,77.58,25890.0,69.4581,69.5208,69.3954,69.494,25890.0
2020-09-09 11:50:00,77.58,77.63,77.52,77.56,30171.0,69.494,69.5387,69.4402,69.476,30171.0
2020-09-09 12:00:00,77.57,77.67,77.57,77.62,21650.0,69.485,69.5746,69.485,69.5298,21650.0
2020-09-09 12:10:00,77.63,77.7,77.59,77.64,35375.0,69.5387,69.6014,69.5029,69.5477,35375.0
2020-09-09 12:20:00,77.66,77.74,77.59,77.59,36140.0,69.5656,69.6373,69.5029,69.5029,36140.0
2020-09-09 12:30:00,77.6,77.77,77.6,77.76,23492.0,69.5119,69.6642,69.5119,69.6552,23492.0
2020-09-09 12:40:00,77.76,77.82,77.7,77.73,34058.0,69.6552,69.7089,69.6014,69.6283,34058.0
2020-09-09 12:50:00,77.74,77.74,77.67,77.72,25412.0,69.6373,69.6373,69.5746,69.6194,25412.0
2020-09-09 13:00:00,77.72,77.93,77.72,77.89,33841.0,69.6194,69.8075,69.6194,69.7716,33841.0
2020-09-09 13:10:00,77.89,77.92,77.84,77.85,45767.0,69.7716,69.7985,69.7269,69.7358,45767.0
2020-09-09 13:20:00,77.86,77.99,77.86,77.94,60344.0,69.7448,69.8612,69.7448,69.8164,60344.0
2020-09-09 13:30:00,77.94,78.09,77.93,78.09,37731.0,69.8164,69.9508,69.8075,69.9508,37731.0
2020-09-09 13:40:00,78.09,78.11,77.93,77.98,29284.0,69.9508,69.9687,69.8075,69.8523,29284.0
2020-09-09 13:50:00,77.98,78.01,77.89,77.97,33375.0,69.8523,69.8791,69.7716,69.8433,33375.0
2020-09-09 14:00:00,77.98,78.05,77.85,78.05,28537.0,69.8523,69.915,69.7358,69.915,28537.0
2020-09-09 14:10:00,78.06,78.11,78.02,78.09,27065.0,69.9239,69.9687,69.8881,69.9508,27065.0
2020-09-09 14:20:00,78.09,78.1,77.96,77.96,24774.0,69.9508,69.9598,69.8343,69.8343,24774.0
2020-09-09 14:30:00,77.95,78.08,77.95,78.07,37818.0,69.8254,69.9418,69.8254,69.9329,37818.0
2020-09-09 14:40:00,78.07,78.13,78.02,78.11,34739.0,69.9329,69.9866,69.8881,69.9687,34739.0
2020-09-09 14:50:00,78.11,78.21,78.08,78.17,26080.0,69.9687,70.0583,69.9418,70.0225,26080.0
2020-09-09 15:00:00,78.18,78.24,78.14,78.23,29387.0,70.0314,70.0852,69.9956,70.0762,29387.0
2020-09-09 15:10:00,78.23,78.3,78.21,78.28,35394.0,70.0762,70.1389,70.0583,70.121,35394.0
2020-09-09 15:20:00,78.3,78.37,78.17,78.23,39207.0,70.1389,70.2016,70.0225,70.0762,39207.0
2020-09-09 15:30:00,78.22,78.24,77.97,77.98,71234.0,70.0672,70.0852,69.8433,69.8523,71234.0
2020-09-09 15:40:00,77.98,78.04,77.86,77.87,79364.0,69.8523,69.906,69.7448,69.7537,79364.0
2020-09-09 15:50:00,77.88,77.9,77.47,77.56,295141.0,69.7627,69.7806,69.3954,69.476,295141.0
2020-09-10 09:30:00,77.11,77.72,77.11,77.67,109936.0,69.0729,69.6194,69.0729,69.5746,109936.0
2020-09-10 09:40:00,77.7,77.78,77.37,77.47,48859.0,69.6014,69.6731,69.3058,69.3954,48859.0
2020-09-10 09:50:00,77.45,77.6,77.39,77.44,64727.0,69.3775,69.5119,69.3238,69.3685,64727.0
2020-09-10 10:00:00,77.42,77.42,77.18,77.23,40663.0,69.3506,69.3506,69.1356,69.1804,40663.0
2020-09-10 10:10:00,77.22,77.32,77.1,77.3,31743.0,69.1715,69.2611,69.064,69.2431,31743.0
2020-09-10 10:20:00,77.29,77.44,77.24,77.32,41911.0,69.2342,69.3685,69.1894,69.2611,41911.0
2020-09-10 10:30:00,77.32,77.67,77.32,77.65,40399.0,69.2611,69.5746,69.2611,69.5567,40399.0
2020-09-10 10:40:00,77.67,77.72,77.43,77.56,53760.0,69.5746,69.6194,69.3596,69.476,53760.0
2020-09-10 10:50:00,77.57,77.6,77.28,77.3,57617.0,69.485,69.5119,69.2252,69.2431,57617.0
2020-09-10 11:00:00,77.28,77.53,77.21,77.49,36482.0,69.2252,69.4492,69.1625,69.4133,36482.0
2020-09-10 11:10:00,77.5,77.58,77.39,77.48,34756.0,69.4223,69.494,69.3238,69.4044,34756.0
2020-09-10 11:20:00,77.5,77.58,77.47,77.58,25237.0,69.4223,69.494,69.3954,69.494,25237.0
2020-09-10 11:30:00,77.59,77.69,77.58,77.61,28435.0,69.5029,69.5925,69.494,69.5208,28435.0
2020-09-10 11:40:00,77.61,77.63,77.46,77.58,26297.0,69.5208,69.5387,69.3865,69.494,26297.0
2020-09-10 11:50:00,77.59,77.61,77.32,77.33,39295.0,69.5029,69.5208,69.2611,69.27,39295.0
2020-09-10 12:00:00,77.33,77.46,77.24,77.38,43057.0,69.27,69.3865,69.1894,69.3148,43057.0
2020-09-10 12:10:00,77.4,77.5,77.37,77.49,50006.0,69.3327,69.4223,69.3058,69.4133,50006.0
2020-09-10 12:20:00,77.48,77.55,77.41,77.54,45475.0,69.4044,69.4671,69.3417,69.4581,45475.0
2020-09-10 12:30:00,77.55,77.55,77.16,77.25,39158.0,69.4671,69.4671,69.1177,69.1983,39158.0
2020-09-10 12:40:00,77.23,77.28,77.17,77.25,22999.0,69.1804,69.2252,69.1267,69.1983,22999.0
2020-09-10 12:50:00,77.25,77.4,77.25,77.37,29617.0,69.1983,69.3327,69.1983,69.3058,29617.0
2020-09-10 13:00:00,77.37,77.45,77.36,77.45,25515.0,69.3058,69.3775,69.2969,69.3775,25515.0
2020-09-10 13:10:00,77.45,77.53,77.39,77.53,26901.0,69.3775,69.4492,69.3238,69.4492,26901.0
2020-09-10 13:20:00,77.54,77.57,77.36,77.39,26057.0,69.4581,69.485,69.2969,69.3238,26057.0
2020-09-10 13:30:00,77.39,77.51,77.37,77.38,31599.0,69.3238,69.4312,69.3058,69.3148,31599.0
2020-09-10 13:40:00,77.37,77.44,77.33,77.38,29748.0,69.3058,69.3685,69.27,69.3148,29748.0
2020-09-10 13:50:00,77.39,77.4,77.24,77.27,26697.0,69.3238,69.3327,69.1894,69.2163,26697.0
2020-09-10 14:00:00,77.26,77.41,77.25,77.33,36908.0,69.2073,69.3417,69.1983,69.27,36908.0
2020-09-10 14:10:00,77.35,77.38,77.09,77.13,74530.0,69.2879,69.3148,69.055,69.0909,74530.0
2020-09-10 14:20:00,77.14,77.17,76.65,76.67,55284.0,69.0998,69.1267,68.6609,68.6788,55284.0
2020-09-10 14:30:00,76.65,76.89,76.6,76.82,58456.0,68.6609,68.8759,68.6161,68.8132,58456.0
2020-09-10 14:40:00,76.82,76.93,76.66,76.88,48238.0,68.8132,68.9117,68.6698,68.8669,48238.0
2020-09-10 14:50:00,76.88,77.03,76.75,77.0,52887.0,68.8669,69.0013,68.7505,68.9744,52887.0
2020-09-10 15:00:00,77.01,77.02,76.77,76.77,83131.0,68.9834,68.9923,68.7684,68.7684,83131.0
2020-09-10 15:10:00,76.78,76.79,76.42,76.44,156114.0,68.7773,68.7863,68.4549,68.4728,156114.0
2020-09-10 15:20:00,76.45,76.49,76.26,76.42,89223.0,68.4817,68.5176,68.3115,68.4549,89223.0
2020-09-10 15:30:00,76.4,76.47,76.31,76.43,110673.0,68.4369,68.4996,68.3563,68.4638,110673.0
2020-09-10 15:40:00,76.43,76.74,76.4,76.46,105065.0,68.4638,68.7415,68.4369,68.4907,105065.0
2020-09-10 15:50:00,76.46,76.65,76.37,76.41,236621.0,68.4907,68.6609,68.4101,68.4459,236621.0
2020-09-11 09:30:00,76.74,76.97,76.41,76.55,96148.0,68.7415,68.9475,68.4459,68.5713,96148.0
2020-09-11 09:40:00,76.54,76.64,76.42,76.58,43688.0,68.5624,68.6519,68.4549,68.5982,43688.0
2020-09-11 09:50:00,76.57,76.82,76.57,76.61,44763.0,68.5892,68.8132,68.5892,68.6251,44763.0
2020-09-11 10:00:00,76.6,76.91,76.59,76.77,58766.0,68.6161,68.8938,68.6071,68.7684,58766.0
2020-09-11 10:10:00,76.78,76.88,76.64,76.75,32356.0,68.7773,68.8669,68.6519,68.7505,32356.0
2020-09-11 10:20:00,76.75,76.85,76.68,76.74,23661.0,68.7505,68.84,68.6878,68.7415,23661.0
2020-09-11 10:30:00,76.73,76.82,76.68,76.81,31524.0,68.7325,68.8132,68.6878,68.8042,31524.0
2020-09-11 10:40:00,76.8,76.98,76.8,76.97,21086.0,68.7953,68.9565,68.7953,68.9475,21086.0
2020-09-11 10:50:00,76.98,77.04,76.93,76.95,30707.0,68.9565,69.0102,68.9117,68.9296,30707.0
2020-09-11 11:00:00,76.95,77.12,76.86,77.12,21439.0,68.9296,69.0819,68.849,69.0819,21439.0
2020-09-11 11:10:00,77.11,77.16,77.03,77.14,24609.0,69.0729,69.1177,69.0013,69.0998,24609.0
2020-09-11 11:20:00,77.13,77.13,76.93,77.11,32130.0,69.0909,69.0909,68.9117,69.0729,32130.0
2020-09-11 11:30:00,77.06,77.09,76.89,76.94,32752.0,69.0282,69.055,68.8759,68.9207,32752.0
2020-09-11 11:40:00,76.94,76.99,76.9,76.92,29176.0,68.9207,68.9654,68.8848,68.9027,29176.0
2020-09-11 11:50:00,76.92,77.08,76.91,77.01,31656.0,68.9027,69.0461,68.8938,68.9834,31656.0
2020-09-11 12:00:00,77.0,77.23,76.91,77.2,26798.0,68.9744,69.1804,68.8938,69.1536,26798.0
2020-09-11 12:10:00,77.19,77.25,77.11,77.19,29035.0,69.1446,69.1983,69.0729,69.1446,29035.0
2020-09-11 12:20:00,77.2,77.26,77.15,77.15,17584.0,69.1536,69.2073,69.1088,69.1088,17584.0
2020-09-11 12:30:00,77.15,77.17,77.05,77.16,29057.0,69.1088,69.1267,69.0192,69.1177,29057.0
2020-09-11 12:40:00,77.15,77.15,76.99,77.02,22916.0,69.1088,69.1088,68.9654,68.9923,22916.0
2020-09-11 12:50:00,77.04,77.1,76.93,76.97,23563.0,69.0102,69.064,68.9117,68.9475,23563.0
2020-09-11 13:00:00,76.98,77.06,76.91,76.94,22790.0,68.9565,69.0282,68.8938,68.9207,22790.0
2020-09-11 13:10:00,76.94,76.94,76.62,76.75,139908.0,68.9207,68.9207,68.634,68.7505,139908.0
2020-09-11 13:20:00,76.76,76.78,76.68,76.74,74063.0,68.7594,68.7773,68.6878,68.7415,74063.0
2020-09-11 13:30:00,76.74,76.76,76.59,76.71,38134.0,68.7415,68.7594,68.6071,68.7146,38134.0
2020-09-11 13:40:00,76.7,76.77,76.59,76.64,25683.0,68.7057,68.7684,68.6071,68.6519,25683.0
2020-09-11 13:50:00,76.63,76.69,76.53,76.54,24033.0,68.643,68.6967,68.5534,68.5624,24033.0
2020-09-11 14:00:00,76.51,76.67,76.44,76.63,19012.0,68.5355,68.6788,68.4728,68.643,19012.0
2020-09-11 14:10:00,76.61,76.75,76.61,76.65,25626.0,68.6251,68.7505,68.6251,68.6609,25626.0
2020-09-11 14:20:00,76.65,76.69,76.58,76.59,49179.0,68.6609,68.6967,68.5982,68.6071,49179.0
2020-09-11 14:30:00,76.58,76.82,76.57,76.79,42295.0,68.5982,68.8132,68.5892,68.7863,42295.0
2020-09-11 14:40:00,76.81,76.84,76.63,76.65,41576.0,68.8042,68.8311,68.643,68.6609,41576.0
2020-09-11 14:50:00,76.66,76.82,76.63,76.69,44404.0,68.6698,68.8132,68.643,68.6967,44404.0
2020-09-11 15:00:00,76.69,76.73,76.56,76.56,41145.0,68.6967,68.7325,68.5803,68.5803,41145.0
2020-09-11 15:10:00,76.57,76.67,76.49,76.65,55902.0,68.5892,68.6788,68.5176,68.6609,55902.0
2020-09-11 15:20:00,76.65,76.9,76.63,76.84,53293.0,68.6609,68.8848,68.643,68.8311,53293.0
2020-09-11 15:30:00,76.85,77.06,76.85,76.9,72662.0,68.84,69.0282,68.84,68.8848,72662.0
2020-09-11 15:40:00,76.9,76.95,76.79,76.87,72518.0,68.8848,68.9296,68.7863,68.858,72518.0
2020-09-11 15:50:00,76.86,76.9,76.69,76.75,184413.0,68.849,68.8848,68.6967,68.7505,184413.0
2020-09-14 09:30:00,76.97,77.2,76.95,77.02,78850.0,68.9475,69.1536,68.9296,68.9923,78850.0
2020-09-14 09:40:00,77.03,77.18,77.03,77.08,51866.0,69.0013,69.1356,69.0013,69.0461,51866.0
2020-09-14 09:50:00,77.1,77.12,76.99,77.06,47789.0,69.064,69.0819,68.9654,69.0282,47789.0
2020-09-14 10:00:00,77.06,77.37,77.06,77.27,50104.0,69.0282,69.3058,69.0282,69.2163,50104.0
2020-09-14 10:10:00,77.26,77.42,77.14,77.38,42395.0,69.2073,69.3506,69.0998,69.3148,42395.0
2020-09-14 10:20:00,77.39,77.57,77.37,77.42,73985.0,69.3238,69.485,69.3058,69.3506,73985.0
2020-09-14 10:30:00,77.44,77.53,77.43,77.45,26656.0,69.3685,69.4492,69.3596,69.3775,26656.0
2020-09-14 10:40:00,77.45,77.56,77.44,77.48,25893.0,69.3775,69.476,69.3685,69.4044,25893.0
2020-09-14 10:50:00,77.48,77.53,77.35,77.35,20713.0,69.4044,69.4492,69.2879,69.2879,20713.0
2020-09-14 11:00:00,77.36,77.49,77.32,77.35,26645.0,69.2969,69.4133,69.2611,69.2879,26645.0
2020-09-14 11:10:00,77.35,77.4,77.29,77.29,37653.0,69.2879,69.3327,69.2342,69.2342,37653.0
2020-09-14 11:20:00,77.29,77.38,77.29,77.35,23179.0,69.2342,69.3148,69.2342,69.2879,23179.0
2020-09-14 11:30:00,77.36,77.47,77.36,77.47,16215.0,69.2969,69.3954,69.2969,69.3954,16215.0
2020-09-14 11:40:00,77.46,77.51,77.33,77.35,37806.0,69.3865,69.4312,69.27,69.2879,37806.0
2020-09-14 11:50:00,77.35,77.43,77.34,77.42,17630.0,69.2879,69.3596,69.279,69.3506,17630.0
2020-09-14 12:00:00,77.43,77.53,77.42,77.49,20348.0,69.3596,69.4492,69.3506,69.4133,20348.0
2020-09-14 12:10:00,77.49,77.54,77.44,77.53,23155.0,69.4133,69.4581,69.3685,69.4492,23155.0
2020-09-14 12:20:00,77.53,77.59,77.51,77.55,32256.0,69.4492,69.5029,69.4312,69.4671,32256.0
2020-09-14 12:30:00,77.55,77.56,77.49,77.51,24217.0,69.4671,69.476,69.4133,69.4312,24217.0
2020-09-14 12:40:00,77.52,77.55,77.5,77.54,22992.0,69.4402,69.4671,69.4223,69.4581,22992.0
2020-09-14 12:50:00,77.53,77.59,77.5,77.54,20675.0,69.4492,69.5029,69.4223,69.4581,20675.0
2020-09-14 13:00:00,77.54,77.57,77.44,77.44,22849.0,69.4581,69.485,69.3685,69.3685,22849.0
2020-09-14 13:10:00,77.44,77.5,77.44,77.47,20922.0,69.3685,69.4223,69.3685,69.3954,20922.0
2020-09-14 13:20:00,77.45,77.46,77.37,77.46,21137.0,69.3775,69.3865,69.3058,69.3865,21137.0
2020-09-14 13:30:00,77.47,77.56,77.46,77.51,34551.0,69.3954,69.476,69.3865,69.4312,34551.0
2020-09-14 13:40:00,77.51,77.58,77.49,77.56,13177.0,69.4312,69.494,69.4133,69.476,13177.0
2020-09-14 13:50:00,77.56,77.69,77.56,77.69,17672.0,69.476,69.5925,69.476,69.5925,17672.0
2020-09-14 14:00:00,77.68,77.69,77.61,77.63,25933.0,69.5835,69.5925,69.5208,69.5387,25933.0
2020-09-14 14:10:00,77.64,77.67,77.59,77.63,16296.0,69.5477,69.5746,69.5029,69.5387,16296.0
2020-09-14 14:20:00,77.63,77.65,77.58,77.63,25869.0,69.5387,69.5567,69.494,69.5387,25869.0
2020-09-14 14:30:00,77.63,77.67,77.58,77.61,23176.0,69.5387,69.5746,69.494,69.5208,23176.0
2020-09-14 14:40:00,77.62,77.69,77.57,77.61,34145.0,69.5298,69.5925,69.485,69.5208,34145.0
2020-09-14 14:50:00,77.62,77.69,77.47,77.56,36481.0,69.5298,69.5925,69.3954,69.476,36481.0
2020-09-14 15:00:00,77.55,77.59,77.46,77.52,30381.0,69.4671,69.5029,69.3865,69.4402,30381.0
2020-09-14 15:10:00,77.5,77.5,77.31,77.41,34677.0,69.4223,69.4223,69.2521,69.3417,34677.0
2020-09-14 15:20:00,77.41,77.41,77.23,77.39,45907.0,69.3417,69.3417,69.1804,69.3238,45907.0
2020-09-14 15:30:00,77.39,77.42,77.26,77.33,92998.0,69.3238,69.3506,69.2073,69.27,92998.0
2020-09-14 15:40:00,77.33,77.39,77.29,77.33,198690.0,69.27,69.3238,69.2342,69.27,198690.0
2020-09-14 15:50:00,77.33,77.34,77.13,77.14,261603.0,69.27,69.279,69.0909,69.0998,261603.0
2020-09-15 09:30:00,77.22,77.61,76.99,77.17,118210.0,69.1715,69.5208,68.9654,69.1267,118210.0
2020-09-15 09:40:00,77.17,77.49,77.16,77.2,41192.0,69.1267,69.4133,69.1177,69.1536,41192.0
2020-09-15 09:50:00,77.19,77.48,77.15,77.48,32439.0,69.1446,69.4044,69.1088,69.4044,32439.0
2020-09-15 10:00:00,77.46,77.64,77.44,77.53,41360.0,69.3865,69.5477,69.3685,69.4492,41360.0
2020-09-15 10:10:00,77.53,77.54,77.36,77.52,26422.0,69.4492,69.4581,69.2969,69.4402,26422.0
2020-09-15 10:20:00,77.51,77.56,77.43,77.53,40119.0,69.4312,69.476,69.3596,69.4492,40119.0
2020-09-15 10:30:00,77.54,77.72,77.49,77.69,30508.0,69.4581,69.6194,69.4133,69.5925,30508.0
2020-09-15 10:40:00,77.7,77.72,77.53,77.67,35248.0,69.6014,69.6194,69.4492,69.5746,35248.0
2020-09-15 10:50:00,77.66,77.7,77.57,77.61,43674.0,69.5656,69.6014,69.485,69.5208,43674.0
2020-09-15 11:00:00,77.61,77.7,77.54,77.62,32480.0,69.5208,69.6014,69.4581,69.5298,32480.0
2020-09-15 11:10:00,77.61,77.61,77.47,77.53,28746.0,69.5208,69.5208,69.3954,69.4492,28746.0
2020-09-15 11:20:00,77.53,77.64,77.45,77.62,36992.0,69.4492,69.5477,69.3775,69.5298,36992.0
2020-09-15 11:30:00,77.63,77.63,77.48,77.5,64810.0,69.5387,69.5387,69.4044,69.4223,64810.0
2020-09-15 11:40:00,77.51,77.59,77.45,77.58,24472.0,69.4312,69.5029,69.3775,69.494,24472.0
2020-09-15 11:50:00,77.59,77.6,77.46,77.48,21540.0,69.5029,69.5119,69.3865,69.4044,21540.0
2020-09-15 12:00:00,77.49,77.5,77.41,77.43,15596.0,69.4133,69.4223,69.3417,69.3596,15596.0
2020-09-15 12:10:00,77.44,77.46,77.4,77.44,16550.0,69.3685,69.3865,69.3327,69.3685,16550.0
2020-09-15 12:20:00,77.44,77.46,77.39,77.39,18239.0,69.3685,69.3865,69.3238,69.3238,18239.0
2020-09-15 12:30:00,77.39,77.43,77.34,77.38,24617.0,69.3238,69.3596,69.279,69.3148,24617.0
2020-09-15 12:40:00,77.38,77.44,77.3,77.33,17909.0,69.3148,69.3685,69.2431,69.27,17909.0
2020-09-15 12:50:00,77.34,77.34,77.22,77.23,14899.0,69.279,69.279,69.1715,69.1804,14899.0
2020-09-15 13:00:00,77.22,77.24,77.12,77.13,29795.0,69.1715,69.1894,69.0819,69.0909,29795.0
2020-09-15 13:10:00,77.12,77.14,77.03,77.03,21919.0,69.0819,69.0998,69.0013,69.0013,21919.0
2020-09-15 13:20:00,77.04,77.08,77.01,77.03,25777.0,69.0102,69.0461,68.9834,69.0013,25777.0
2020-09-15 13:30:00,77.03,77.11,76.98,77.09,34188.0,69.0013,69.0729,68.9565,69.055,34188.0
2020-09-15 13:40:00,77.11,77.16,77.06,77.08,15150.0,69.0729,69.1177,69.0282,69.0461,15150.0
2020-09-15 13:50:00,77.09,77.18,77.07,77.14,25874.0,69.055,69.1356,69.0371,69.0998,25874.0
2020-09-15 14:00:00,77.14,77.17,77.11,77.17,20203.0,69.0998,69.1267,69.0729,69.1267,20203.0
2020-09-15 14:10:00,77.16,77.21,77.11,77.18,29631.0,69.1177,69.1625,69.0729,69.1356,29631.0
2020-09-15 14:20:00,77.19,77.27,77.19,77.22,22138.0,69.1446,69.2163,69.1446,69.1715,22138.0
2020-09-15 14:30:00,77.22,77.24,77.18,77.22,24448.0,69.1715,69.1894,69.1356,69.1715,24448.0
2020-09-15 14:40:00,77.23,77.23,77.19,77.2,13733.0,69.1804,69.1804,69.1446,69.1536,13733.0
2020-09-15 14:50:00,77.21,77.23,77.13,77.15,17404.0,69.1625,69.1804,69.0909,69.1088,17404.0
2020-09-15 15:00:00,77.16,77.16,77.06,77.06,35212.0,69.1177,69.1177,69.0282,69.0282,35212.0
2020-09-15 15:10:00,77.06,77.13,77.03,77.06,29893.0,69.0282,69.0909,69.0013,69.0282,29893.0
2020-09-15 15:20:00,77.05,77.1,76.99,77.01,39749.0,69.0192,69.064,68.9654,68.9834,39749.0
2020-09-15 15:30:00,77.01,77.02,76.91,76.94,57291.0,68.9834,68.9923,68.8938,68.9207,57291.0
2020-09-15 15:40:00,76.94,77.05,76.93,77.04,97546.0,68.9207,69.0192,68.9117,69.0102,97546.0
2020-09-15 15:50:00,77.05,77.18,76.93,76.93,206498.0,69.0192,69.1356,68.9117,68.9117,206498.0
2020-09-16 09:30:00,77.23,77.57,77.22,77.36,95030.0,69.1804,69.485,69.1715,69.2969,95030.0
2020-09-16 09:40:00,77.37,77.61,77.27,77.61,37966.0,69.3058,69.5208,69.2163,69.5208,37966.0
2020-09-16 09:50:00,77.62,77.63,77.34,77.37,24676.0,69.5298,69.5387,69.279,69.3058,24676.0
2020-09-16 10:00:00,77.39,77.48,77.34,77.35,25088.0,69.3238,69.4044,69.279,69.2879,25088.0
2020-09-16 10:10:00,77.34,77.35,77.13,77.29,30124.0,69.279,69.2879,69.0909,69.2342,30124.0
2020-09-16 10:20:00,77.28,77.28,77.17,77.25,31051.0,69.2252,69.2252,69.1267,69.1983,31051.0
2020-09-16 10:30:00,77.24,77.42,77.19,77.41,26269.0,69.1894,69.3506,69.1446,69.3417,26269.0
2020-09-16 10:40:00,77.4,77.47,77.38,77.42,38184.0,69.3327,69.3954,69.3148,69.3506,38184.0
2020-09-16 10:50:00,77.42,77.56,77.4,77.53,32329.0,69.3506,69.476,69.3327,69.4492,32329.0
2020-09-16 11:00:00,77.53,77.65,77.52,77.65,29615.0,69.4492,69.5567,69.4402,69.5567,29615.0
2020-09-16 11:10:00,77.65,77.67,77.61,77.65,45434.0,69.5567,69.5746,69.5208,69.5567,45434.0
2020-09-16 11:20:00,77.65,77.76,77.65,77.73,30607.0,69.5567,69.6552,69.5567,69.6283,30607.0
2020-09-16 11:30:00,77.73,77.73,77.56,77.56,40445.0,69.6283,69.6283,69.476,69.476,40445.0
2020-09-16 11:40:00,77.57,77.61,77.56,77.59,19639.0,69.485,69.5208,69.476,69.5029,19639.0
2020-09-16 11:50:00,77.58,77.62,77.56,77.59,19599.0,69.494,69.5298,69.476,69.5029,19599.0
2020-09-16 12:00:00,77.6,77.62,77.52,77.52,26603.0,69.5119,69.5298,69.4402,69.4402,26603.0
2020-09-16 12:10:00,77.51,77.6,77.49,77.58,28208.0,69.4312,69.5119,69.4133,69.494,28208.0
2020-09-16 12:20:00,77.57,77.61,77.54,77.57,17986.0,69.485,69.5208,69.4581,69.485,17986.0
2020-09-16 12:30:00,77.58,77.66,77.57,77.61,22620.0,69.494,69.5656,69.485,69.5208,22620.0
2020-09-16 12:40:00,77.61,77.61,77.46,77.46,16648.0,69.5208,69.5208,69.3865,69.3865,16648.0
2020-09-16 12:50:00,77.47,77.49,77.39,77.4,13871.0,69.3954,69.4133,69.3238,69.3327,13871.0
2020-09-16 13:00:00,77.4,77.41,77.34,77.35,17295.0,69.3327,69.3417,69.279,69.2879,17295.0
2020-09-16 13:10:00,77.36,77.4,77.34,77.37,24410.0,69.2969,69.3327,69.279,69.3058,24410.0
2020-09-16 13:20:00,77.37,77.37,77.29,77.33,21326.0,69.3058,69.3058,69.2342,69.27,21326.0
2020-09-16 13:30:00,77.32,77.36,77.29,77.36,22753.0,69.2611,69.2969,69.2342,69.2969,22753.0
2020-09-16 13:40:00,77.36,77.4,77.34,77.34,34445.0,69.2969,69.3327,69.279,69.279,34445.0
2020-09-16 13:50:00,77.33,77.39,77.32,77.35,32638.0,69.27,69.3238,69.2611,69.2879,32638.0
2020-09-16 14:00:00,77.34,77.48,77.27,77.32,48333.0,69.279,69.4044,69.2163,69.2611,48333.0
2020-09-16 14:10:00,77.33,77.45,77.29,77.42,43435.0,69.27,69.3775,69.2342,69.3506,43435.0
2020-09-16 14:20:00,77.42,77.5,77.41,77.48,17008.0,69.3506,69.4223,69.3417,69.4044,17008.0
2020-09-16 14:30:00,77.49,77.57,77.44,77.57,24529.0,69.4133,69.485,69.3685,69.485,24529.0
2020-09-16 14:40:00,77.56,77.61,77.48,77.56,21720.0,69.476,69.5208,69.4044,69.476,21720.0
2020-09-16 14:50:00,77.54,77.54,77.38,77.54,22845.0,69.4581,69.4581,69.3148,69.4581,22845.0
2020-09-16 15:00:00,77.56,77.63,77.43,77.44,28156.0,69.476,69.5387,69.3596,69.3685,28156.0
2020-09-16 15:10:00,77.46,77.46,77.16,77.26,35325.0,69.3865,69.3865,69.1177,69.2073,35325.0
2020-09-16 15:20:00,77.25,77.3,77.18,77.18,28846.0,69.1983,69.2431,69.1356,69.1356,28846.0
2020-09-16 15:30:00,77.17,77.25,77.02,77.17,50263.0,69.1267,69.1983,68.9923,69.1267,50263.0
2020-09-16 15:40:00,77.17,77.34,77.07,77.32,54433.0,69.1267,69.279,69.0371,69.2611,54433.0
2020-09-16 15:50:00,77.33,77.34,76.87,76.91,198254.0,69.27,69.279,68.858,68.8938,198254.0
2020-09-17 09:30:00,76.58,76.67,76.35,76.57,80417.0,68.5982,68.6788,68.3922,68.5892,80417.0
2020-09-17 09:40:00,76.52,76.71,76.51,76.64,33952.0,68.5444,68.7146,68.5355,68.6519,33952.0
2020-09-17 09:50:00,76.63,76.91,76.63,76.86,37279.0,68.643,68.8938,68.643,68.849,37279.0
2020-09-17 10:00:00,76.86,77.05,76.75,77.05,33545.0,68.849,69.0192,68.7505,69.0192,33545.0
2020-09-17 10:10:00,77.06,77.19,77.01,77.09,27118.0,69.0282,69.1446,68.9834,69.055,27118.0
2020-09-17 10:20:00,77.09,77.1,76.96,77.06,34150.0,69.055,69.064,68.9386,69.0282,34150.0
2020-09-17 10:30:00,77.06,77.15,76.98,77.0,22835.0,69.0282,69.1088,68.9565,68.9744,22835.0
2020-09-17 10:40:00,77.0,77.19,76.97,77.18,26139.0,68.9744,69.1446,68.9475,69.1356,26139.0
2020-09-17 10:50:00,77.17,77.21,77.05,77.06,37637.0,69.1267,69.1625,69.0192,69.0282,37637.0
2020-09-17 11:00:00,77.08,77.2,77.07,77.12,25819.0,69.0461,69.1536,69.0371,69.0819,25819.0
2020-09-17 11:10:00,77.11,77.14,77.02,77.09,21436.0,69.0729,69.0998,68.9923,69.055,21436.0
2020-09-17 11:20:00,77.1,77.13,77.03,77.06,20154.0,69.064,69.0909,69.0013,69.0282,20154.0
2020-09-17 11:30:00,77.06,77.06,76.93,76.94,23266.0,69.0282,69.0282,68.9117,68.9207,23266.0
2020-09-17 11:40:00,76.95,76.97,76.85,76.89,25744.0,68.9296,68.9475,68.84,68.8759,25744.0
2020-09-17 11:50:00,76.9,76.93,76.81,76.91,19232.0,68.8848,68.9117,68.8042,68.8938,19232.0
2020-09-17 12:00:00,76.91,76.91,76.78,76.8,18269.0,68.8938,68.8938,68.7773,68.7953,18269.0
2020-09-17 12:10:00,76.8,76.8,76.56,76.57,32583.0,68.7953,68.7953,68.5803,68.5892,32583.0
2020-09-17 12:20:00,76.56,76.58,76.39,76.49,46788.0,68.5803,68.5982,68.428,68.5176,46788.0
2020-09-17 12:30:00,76.48,76.51,76.44,76.48,33251.0,68.5086,68.5355,68.4728,68.5086,33251.0
2020-09-17 12:40:00,76.47,76.54,76.41,76.54,33361.0,68.4996,68.5624,68.4459,68.5624,33361.0
2020-09-17 12:50:00,76.53,76.62,76.51,76.59,33606.0,68.5534,68.634,68.5355,68.6071,33606.0
2020-09-17 13:00:00,76.62,76.62,76.5,76.52,26095.0,68.634,68.634,68.5265,68.5444,26095.0
2020-09-17 13:10:00,76.52,76.59,76.43,76.45,18434.0,68.5444,68.6071,68.4638,68.4817,18434.0
2020-09-17 13:20:00,76.45,76.51,76.43,76.46,13447.0,68.4817,68.5355,68.4638,68.4907,13447.0
2020-09-17 13:30:00,76.47,76.55,76.44,76.46,17382.0,68.4996,68.5713,68.4728,68.4907,17382.0
2020-09-17 13:40:00,76.47,76.48,76.4,76.46,14520.0,68.4996,68.5086,68.4369,68.4907,14520.0
2020-09-17 13:50:00,76.44,76.55,76.44,76.47,23782.0,68.4728,68.5713,68.4728,68.4996,23782.0
2020-09-17 14:00:00,76.48,76.57,76.45,76.55,14131.0,68.5086,68.5892,68.4817,68.5713,14131.0
2020-09-17 14:10:00,76.56,76.57,76.48,76.48,19863.0,68.5803,68.5892,68.5086,68.5086,19863.0
2020-09-17 14:20:00,76.49,76.51,76.36,76.36,25227.0,68.5176,68.5355,68.4011,68.4011,25227.0
2020-09-17 14:30:00,76.35,76.42,76.29,76.33,22787.0,68.3922,68.4549,68.3384,68.3742,22787.0
2020-09-17 14:40:00,76.33,76.39,76.29,76.37,20137.0,68.3742,68.428,68.3384,68.4101,20137.0
2020-09-17 14:50:00,76.38,76.43,76.32,76.34,26560.0,68.419,68.4638,68.3653,68.3832,26560.0
2020-09-17 15:00:00,76.34,76.37,76.17,76.27,42429.0,68.3832,68.4101,68.2309,68.3205,42429.0
2020-09-17 15:10:00,76.28,76.41,76.26,76.29,43159.0,68.3295,68.4459,68.3115,68.3384,43159.0
2020-09-17 15:20:00,76.29,76.36,76.26,76.33,47326.0,68.3384,68.4011,68.3115,68.3742,47326.0
2020-09-17 15:30:00,76.3,76.64,76.28,76.64,123978.0,68.3474,68.6519,68.3295,68.6519,123978.0
2020-09-17 15:40:00,76.65,76.72,76.51,76.66,235219.0,68.6609,68.7236,68.5355,68.6698,235219.0
2020-09-17 15:50:00,76.65,76.73,76.57,76.71,135750.0,68.6609,68.7325,68.5892,68.7146,135750.0
2020-09-18 09:30:00,76.3,76.94,76.04,76.47,861642.0,68.3474,68.9207,68.1145,68.4996,861642.0
2020-09-18 09:40:00,76.5,76.6,76.35,76.51,47657.0,68.5265,68.6161,68.3922,68.5355,47657.0
2020-09-18 09:50:00,76.52,76.58,76.44,76.51,31478.0,68.5444,68.5982,68.4728,68.5355,31478.0
2020-09-18 10:00:00,76.52,76.57,76.44,76.44,24900.0,68.5444,68.5892,68.4728,68.4728,24900.0
2020-09-18 10:10:00,76.42,76.48,76.35,76.37,32900.0,68.4549,68.5086,68.3922,68.4101,32900.0
2020-09-18 10:20:00,76.36,76.43,76.34,76.38,34749.0,68.4011,68.4638,68.3832,68.419,34749.0
2020-09-18 10:30:00,76.4,76.4,76.25,76.29,30956.0,68.4369,68.4369,68.3026,68.3384,30956.0
2020-09-18 10:40:00,76.3,76.45,76.28,76.45,30213.0,68.3474,68.4817,68.3295,68.4817,30213.0
2020-09-18 10:50:00,76.45,76.47,76.33,76.35,27051.0,68.4817,68.4996,68.3742,68.3922,27051.0
2020-09-18 11:00:00,76.35,76.41,76.24,76.28,81579.0,68.3922,68.4459,68.2936,68.3295,81579.0
2020-09-18 11:10:00,76.28,76.3,76.14,76.14,59959.0,68.3295,68.3474,68.204,68.204,59959.0
2020-09-18 11:20:00,76.15,76.34,76.15,76.28,26988.0,68.213,68.3832,68.213,68.3295,26988.0
2020-09-18 11:30:00,76.29,76.32,76.19,76.25,28447.0,68.3384,68.3653,68.2488,68.3026,28447.0
2020-09-18 11:40:00,76.25,76.36,76.14,76.36,25828.0,68.3026,68.4011,68.204,68.4011,25828.0
2020-09-18 11:50:00,76.36,76.37,76.26,76.35,28017.0,68.4011,68.4101,68.3115,68.3922,28017.0
2020-09-18 12:00:00,76.35,76.43,76.3,76.34,24143.0,68.3922,68.4638,68.3474,68.3832,24143.0
2020-09-18 12:10:00,76.34,76.42,76.34,76.41,33615.0,68.3832,68.4549,68.3832,68.4459,33615.0
2020-09-18 12:20:00,76.42,76.46,76.33,76.45,27668.0,68.4549,68.4907,68.3742,68.4817,27668.0
2020-09-18 12:30:00,76.45,76.45,76.26,76.3,28943.0,68.4817,68.4817,68.3115,68.3474,28943.0
2020-09-18 12:40:00,76.28,76.3,76.15,76.19,27903.0,68.3295,68.3474,68.213,68.2488,27903.0
2020-09-18 12:50:00,76.17,76.19,76.08,76.11,31622.0,68.2309,68.2488,68.1503,68.1772,31622.0
2020-09-18 13:00:00,76.1,76.1,75.99,76.02,20097.0,68.1682,68.1682,68.0697,68.0966,20097.0
2020-09-18 13:10:00,76.01,76.06,75.9,75.93,29415.0,68.0876,68.1324,67.9891,68.0159,29415.0
2020-09-18 13:20:00,75.94,75.97,75.78,75.78,38710.0,68.0249,68.0518,67.8816,67.8816,38710.0
2020-09-18 13:30:00,75.77,75.77,75.42,75.51,103183.0,67.8726,67.8726,67.5591,67.6397,103183.0
2020-09-18 13:40:00,75.52,75.56,75.48,75.49,30308.0,67.6487,67.6845,67.6128,67.6218,30308.0
2020-09-18 13:50:00,75.5,75.52,75.42,75.5,69811.0,67.6307,67.6487,67.5591,67.6307,69811.0
2020-09-18 14:00:00,75.52,75.53,75.37,75.41,32093.0,67.6487,67.6576,67.5143,67.5501,32093.0
2020-09-18 14:10:00,75.4,75.48,75.28,75.28,29423.0,67.5412,67.6128,67.4337,67.4337,29423.0
2020-09-18 14:20:00,75.29,75.44,75.29,75.42,35578.0,67.4426,67.577,67.4426,67.5591,35578.0
2020-09-18 14:30:00,75.41,75.48,75.35,75.45,61577.0,67.5501,67.6128,67.4964,67.586,61577.0
2020-09-18 14:40:00,75.45,75.48,75.38,75.42,35312.0,67.586,67.6128,67.5233,67.5591,35312.0
2020-09-18 14:50:00,75.42,75.51,75.38,75.5,34394.0,67.5591,67.6397,67.5233,67.6307,34394.0
2020-09-18 15:00:00,75.51,75.64,75.5,75.56,38278.0,67.6397,67.7562,67.6307,67.6845,38278.0
2020-09-18 15:10:00,75.56,75.6,75.51,75.56,39161.0,67.6845,67.7203,67.6397,67.6845,39161.0
2020-09-18 15:20:00,75.57,75.76,75.51,75.71,40530.0,67.6935,67.8636,67.6397,67.8189,40530.0
2020-09-18 15:30:00,75.7,75.95,75.62,75.93,65662.0,67.8099,68.0338,67.7382,68.0159,65662.0
2020-09-18 15:40:00,75.93,76.11,75.93,76.02,110769.0,68.0159,68.1772,68.0159,68.0966,110769.0
2020-09-18 15:50:00,76.02,76.18,75.79,75.83,308603.0,68.0966,68.2399,67.8905,67.9264,308603.0
2020-09-21 09:30:00,75.32,75.93,75.29,75.57,136925.0,67.4695,68.0159,67.4426,67.6935,136925.0
2020-09-21 09:40:00,75.57,75.64,75.2,75.22,42226.0,67.6935,67.7562,67.362,67.3799,42226.0
2020-09-21 09:50:00,75.22,75.44,75.18,75.44,31376.0,67.3799,67.577,67.3441,67.577,31376.0
2020-09-21 10:00:00,75.41,75.46,75.11,75.32,34140.0,67.5501,67.5949,67.2814,67.4695,34140.0
2020-09-21 10:10:00,75.32,75.37,74.91,74.92,48339.0,67.4695,67.5143,67.1022,67.1112,48339.0
2020-09-21 10:20:00,74.92,75.1,74.82,75.1,54081.0,67.1112,67.2724,67.0216,67.2724,54081.0
2020-09-21 10:30:00,75.1,75.15,74.96,75.13,124951.0,67.2724,67.3172,67.147,67.2993,124951.0
2020-09-21 10:40:00,75.12,75.19,75.06,75.12,30966.0,67.2904,67.3531,67.2366,67.2904,30966.0
2020-09-21 10:50:00,75.1,75.1,74.97,74.98,24600.0,67.2724,67.2724,67.156,67.1649,24600.0
2020-09-21 11:00:00,74.97,75.13,74.94,75.04,21807.0,67.156,67.2993,67.1291,67.2187,21807.0
2020-09-21 11:10:00,75.09,75.11,74.84,74.87,32454.0,67.2635,67.2814,67.0395,67.0664,32454.0
2020-09-21 11:20:00,74.88,74.91,74.7,74.75,39354.0,67.0754,67.1022,66.9141,66.9589,39354.0
2020-09-21 11:30:00,74.74,74.79,74.62,74.63,77104.0,66.95,66.9948,66.8425,66.8514,77104.0
2020-09-21 11:40:00,74.63,74.82,74.6,74.67,88836.0,66.8514,67.0216,66.8246,66.8873,88836.0
2020-09-21 11:50:00,74.67,74.72,74.64,74.65,23140.0,66.8873,66.932,66.8604,66.8693,23140.0
2020-09-21 12:00:00,74.64,74.82,74.61,74.77,66438.0,66.8604,67.0216,66.8335,66.9768,66438.0
2020-09-21 12:10:00,74.74,74.74,74.56,74.62,28972.0,66.95,66.95,66.7887,66.8425,28972.0
2020-09-21 12:20:00,74.63,74.71,74.59,74.65,16243.0,66.8514,66.9231,66.8156,66.8693,16243.0
2020-09-21 12:30:00,74.64,74.66,74.5,74.63,173538.0,66.8604,66.8783,66.735,66.8514,173538.0
2020-09-21 12:40:00,74.64,74.73,74.55,74.56,23006.0,66.8604,66.941,66.7798,66.7887,23006.0
2020-09-21 12:50:00,74.56,74.56,74.4,74.45,17958.0,66.7887,66.7887,66.6454,66.6902,17958.0
2020-09-21 13:00:00,74.45,74.47,74.35,74.43,15680.0,66.6902,66.7081,66.6006,66.6723,15680.0
2020-09-21 13:10:00,74.44,74.56,74.41,74.51,22592.0,66.6812,66.7887,66.6544,66.7439,22592.0
2020-09-21 13:20:00,74.51,74.68,74.5,74.67,23116.0,66.7439,66.8962,66.735,66.8873,23116.0
2020-09-21 13:30:00,74.67,74.77,74.64,74.76,25291.0,66.8873,66.9768,66.8604,66.9679,25291.0
2020-09-21 13:40:00,74.76,74.81,74.71,74.72,23966.0,66.9679,67.0127,66.9231,66.932,23966.0
2020-09-21 13:50:00,74.71,74.84,74.68,74.83,32239.0,66.9231,67.0395,66.8962,67.0306,32239.0
2020-09-21 14:00:00,74.81,74.82,74.67,74.74,35342.0,67.0127,67.0216,66.8873,66.95,35342.0
2020-09-21 14:10:00,74.75,74.78,74.64,74.68,24404.0,66.9589,66.9858,66.8604,66.8962,24404.0
2020-09-21 14:20:00,74.69,74.76,74.66,74.67,20610.0,66.9052,66.9679,66.8783,66.8873,20610.0
2020-09-21 14:30:00,74.67,74.67,74.48,74.51,33280.0,66.8873,66.8873,66.7171,66.7439,33280.0
2020-09-21 14:40:00,74.51,74.56,74.48,74.48,33721.0,66.7439,66.7887,66.7171,66.7171,33721.0
2020-09-21 14:50:00,74.49,74.7,74.47,74.69,35130.0,66.726,66.9141,66.7081,66.9052,35130.0
2020-09-21 15:00:00,74.69,74.85,74.68,74.84,29978.0,66.9052,67.0485,66.8962,67.0395,29978.0
2020-09-21 15:10:00,74.84,74.95,74.82,74.92,50544.0,67.0395,67.1381,67.0216,67.1112,50544.0
2020-09-21 15:20:00,74.92,75.08,74.92,75.01,43953.0,67.1112,67.2545,67.1112,67.1918,43953.0
2020-09-21 15:30:00,75.02,75.13,74.9,75.06,56834.0,67.2008,67.2993,67.0933,67.2366,56834.0
2020-09-21 15:40:00,75.06,75.07,74.96,74.98,74068.0,67.2366,67.2456,67.147,67.1649,74068.0
2020-09-21 15:50:00,74.98,75.26,74.97,75.19,274059.0,67.1649,67.4158,67.156,67.3531,274059.0
2020-09-22 09:30:00,75.24,76.11,75.22,76.11,119902.0,67.3978,68.1772,67.3799,68.1772,119902.0
2020-09-22 09:40:00,76.13,76.14,75.89,75.89,75939.0,68.1951,68.204,67.9801,67.9801,75939.0
2020-09-22 09:50:00,75.89,75.91,75.72,75.73,47939.0,67.9801,67.998,67.8278,67.8368,47939.0
2020-09-22 10:00:00,75.77,76.11,75.76,76.08,37551.0,67.8726,68.1772,67.8636,68.1503,37551.0
2020-09-22 10:10:00,76.06,76.36,75.96,76.36,57251.0,68.1324,68.4011,68.0428,68.4011,57251.0
2020-09-22 10:20:00,76.36,76.57,76.3,76.55,74250.0,68.4011,68.5892,68.3474,68.5713,74250.0
2020-09-22 10:30:00,76.54,76.54,76.37,76.45,98561.0,68.5624,68.5624,68.4101,68.4817,98561.0
2020-09-22 10:40:00,76.45,76.47,76.26,76.28,29253.0,68.4817,68.4996,68.3115,68.3295,29253.0
2020-09-22 10:50:00,76.28,76.41,76.14,76.16,37646.0,68.3295,68.4459,68.204,68.222,37646.0
2020-09-22 11:00:00,76.15,76.26,76.08,76.14,32586.0,68.213,68.3115,68.1503,68.204,32586.0
2020-09-22 11:10:00,76.15,76.26,76.1,76.26,36154.0,68.213,68.3115,68.1682,68.3115,36154.0
2020-09-22 11:20:00,76.26,76.33,76.2,76.25,26243.0,68.3115,68.3742,68.2578,68.3026,26243.0
2020-09-22 11:30:00,76.27,76.27,76.04,76.13,29123.0,68.3205,68.3205,68.1145,68.1951,29123.0
2020-09-22 11:40:00,76.15,76.24,76.13,76.2,18807.0,68.213,68.2936,68.1951,68.2578,18807.0
2020-09-22 11:50:00,76.19,76.3,76.16,76.26,26122.0,68.2488,68.3474,68.222,68.3115,26122.0
2020-09-22 12:00:00,76.27,76.35,76.25,76.33,23454.0,68.3205,68.3922,68.3026,68.3742,23454.0
2020-09-22 12:10:00,76.33,76.39,76.29,76.3,35043.0,68.3742,68.428,68.3384,68.3474,35043.0
2020-09-22 12:20:00,76.29,76.42,76.28,76.4,27610.0,68.3384,68.4549,68.3295,68.4369,27610.0
2020-09-22 12:30:00,76.41,76.42,76.33,76.4,20521.0,68.4459,68.4549,68.3742,68.4369,20521.0
2020-09-22 12:40:00,76.4,76.41,76.33,76.33,21087.0,68.4369,68.4459,68.3742,68.3742,21087.0
2020-09-22 12:50:00,76.32,76.34,76.18,76.23,32894.0,68.3653,68.3832,68.2399,68.2847,32894.0
2020-09-22 13:00:00,76.25,76.28,76.22,76.25,79432.0,68.3026,68.3295,68.2757,68.3026,79432.0
2020-09-22 13:10:00,76.25,76.44,76.25,76.41,42951.0,68.3026,68.4728,68.3026,68.4459,42951.0
2020-09-22 13:20:00,76.41,76.42,76.34,76.41,35086.0,68.4459,68.4549,68.3832,68.4459,35086.0
2020-09-22 13:30:00,76.4,76.47,76.39,76.47,39720.0,68.4369,68.4996,68.428,68.4996,39720.0
2020-09-22 13:40:00,76.48,76.49,76.45,76.48,19841.0,68.5086,68.5176,68.4817,68.5086,19841.0
2020-09-22 13:50:00,76.48,76.48,76.41,76.43,23466.0,68.5086,68.5086,68.4459,68.4638,23466.0
2020-09-22 14:00:00,76.44,76.56,76.44,76.52,27646.0,68.4728,68.5803,68.4728,68.5444,27646.0
2020-09-22 14:10:00,76.51,76.51,76.43,76.47,58805.0,68.5355,68.5355,68.4638,68.4996,58805.0
2020-09-22 14:20:00,76.47,76.47,76.34,76.4,84195.0,68.4996,68.4996,68.3832,68.4369,84195.0
2020-09-22 14:30:00,76.4,76.43,76.31,76.35,27387.0,68.4369,68.4638,68.3563,68.3922,27387.0
2020-09-22 14:40:00,76.35,76.38,76.25,76.26,22769.0,68.3922,68.419,68.3026,68.3115,22769.0
2020-09-22 14:50:00,76.27,76.28,76.18,76.2,29853.0,68.3205,68.3295,68.2399,68.2578,29853.0
2020-09-22 15:00:00,76.22,76.32,76.19,76.28,32397.0,68.2757,68.3653,68.2488,68.3295,32397.0
2020-09-22 15:10:00,76.28,76.31,76.24,76.28,27390.0,68.3295,68.3563,68.2936,68.3295,27390.0
2020-09-22 15:20:00,76.28,76.4,76.26,76.37,28893.0,68.3295,68.4369,68.3115,68.4101,28893.0
2020-09-22 15:30:00,76.36,76.36,76.22,76.25,67032.0,68.4011,68.4011,68.2757,68.3026,67032.0
2020-09-22 15:40:00,76.26,76.36,76.25,76.31,78824.0,68.3115,68.4011,68.3026,68.3563,78824.0
2020-09-22 15:50:00,76.31,76.31,76.05,76.07,181069.0,68.3563,68.3563,68.1234,68.1413,181069.0
2020-09-23 09:30:00,76.17,76.21,75.98,76.16,107767.0,68.2309,68.2667,68.0607,68.222,107767.0
2020-09-23 09:40:00,76.16,76.23,75.99,76.17,76244.0,68.222,68.2847,68.0697,68.2309,76244.0
2020-09-23 09:50:00,76.16,76.16,75.9,75.94,40081.0,68.222,68.222,67.9891,68.0249,40081.0
2020-09-23 10:00:00,75.95,76.0,75.74,75.82,38125.0,68.0338,68.0786,67.8457,67.9174,38125.0
2020-09-23 10:10:00,75.82,75.92,75.77,75.84,37604.0,67.9174,68.007,67.8726,67.9353,37604.0
2020-09-23 10:20:00,75.84,75.85,75.63,75.64,27508.0,67.9353,67.9443,67.7472,67.7562,27508.0
2020-09-23 10:30:00,75.66,75.67,75.51,75.62,57297.0,67.7741,67.783,67.6397,67.7382,57297.0
2020-09-23 10:40:00,75.62,75.77,75.59,75.76,29362.0,67.7382,67.8726,67.7114,67.8636,29362.0
2020-09-23 10:50:00,75.77,75.84,75.68,75.82,38844.0,67.8726,67.9353,67.792,67.9174,38844.0
2020-09-23 11:00:00,75.83,75.98,75.76,75.92,27383.0,67.9264,68.0607,67.8636,68.007,27383.0
2020-09-23 11:10:00,75.94,75.98,75.91,75.97,34066.0,68.0249,68.0607,67.998,68.0518,34066.0
2020-09-23 11:20:00,75.97,76.01,75.8,75.84,43397.0,68.0518,68.0876,67.8995,67.9353,43397.0
2020-09-23 11:30:00,75.84,75.88,75.8,75.85,23777.0,67.9353,67.9711,67.8995,67.9443,23777.0
2020-09-23 11:40:00,75.85,75.91,75.75,75.75,30417.0,67.9443,67.998,67.8547,67.8547,30417.0
2020-09-23 11:50:00,75.74,75.74,75.53,75.55,46623.0,67.8457,67.8457,67.6576,67.6755,46623.0
2020-09-23 12:00:00,75.56,75.61,75.49,75.61,45562.0,67.6845,67.7293,67.6218,67.7293,45562.0
2020-09-23 12:10:00,75.61,75.68,75.6,75.61,27755.0,67.7293,67.792,67.7203,67.7293,27755.0
2020-09-23 12:20:00,75.62,75.7,75.54,75.67,30324.0,67.7382,67.8099,67.6666,67.783,30324.0
2020-09-23 12:30:00,75.67,75.78,75.65,75.77,28846.0,67.783,67.8816,67.7651,67.8726,28846.0
2020-09-23 12:40:00,75.77,75.86,75.75,75.85,26128.0,67.8726,67.9532,67.8547,67.9443,26128.0
2020-09-23 12:50:00,75.84,75.9,75.79,75.81,41184.0,67.9353,67.9891,67.8905,67.9084,41184.0
2020-09-23 13:00:00,75.81,75.84,75.75,75.76,25888.0,67.9084,67.9353,67.8547,67.8636,25888.0
2020-09-23 13:10:00,75.76,75.78,75.71,75.76,23708.0,67.8636,67.8816,67.8189,67.8636,23708.0
2020-09-23 13:20:00,75.76,75.78,75.65,75.67,28683.0,67.8636,67.8816,67.7651,67.783,28683.0
2020-09-23 13:30:00,75.67,75.68,75.61,75.63,20138.0,67.783,67.792,67.7293,67.7472,20138.0
2020-09-23 13:40:00,75.62,75.62,75.51,75.58,38917.0,67.7382,67.7382,67.6397,67.7024,38917.0
2020-09-23 13:50:00,75.59,75.64,75.5,75.6,34817.0,67.7114,67.7562,67.6307,67.7203,34817.0
2020-09-23 14:00:00,75.6,75.6,75.47,75.48,45529.0,67.7203,67.7203,67.6039,67.6128,45529.0
2020-09-23 14:10:00,75.48,75.62,75.23,75.24,62568.0,67.6128,67.7382,67.3889,67.3978,62568.0
2020-09-23 14:20:00,75.24,75.36,75.19,75.3,34683.0,67.3978,67.5053,67.3531,67.4516,34683.0
2020-09-23 14:30:00,75.29,75.39,75.25,75.34,46109.0,67.4426,67.5322,67.4068,67.4874,46109.0
2020-09-23 14:40:00,75.33,75.33,75.15,75.22,37917.0,67.4785,67.4785,67.3172,67.3799,37917.0
2020-09-23 14:50:00,75.23,75.33,75.19,75.21,49836.0,67.3889,67.4785,67.3531,67.371,49836.0
2020-09-23 15:00:00,75.22,75.26,75.07,75.19,48545.0,67.3799,67.4158,67.2456,67.3531,48545.0
2020-09-23 15:10:00,75.19,75.3,75.13,75.25,51512.0,67.3531,67.4516,67.2993,67.4068,51512.0
2020-09-23 15:20:00,75.24,75.26,75.1,75.25,61493.0,67.3978,67.4158,67.2724,67.4068,61493.0
2020-09-23 15:30:00,75.25,75.25,75.14,75.23,75539.0,67.4068,67.4068,67.3083,67.3889,75539.0
2020-09-23 15:40:00,75.23,75.29,75.05,75.11,103837.0,67.3889,67.4426,67.2277,67.2814,103837.0
2020-09-23 15:50:00,75.11,75.2,75.03,75.14,214467.0,67.2814,67.362,67.2097,67.3083,214467.0
2020-09-24 09:30:00,75.3,75.54,74.96,75.01,99266.0,67.4516,67.6666,67.147,67.1918,99266.0
2020-09-24 09:40:00,75.0,75.27,74.96,75.25,66362.0,67.1829,67.4247,67.147,67.4068,66362.0
2020-09-24 09:50:00,75.26,75.45,75.24,75.39,43129.0,67.4158,67.586,67.3978,67.5322,43129.0
2020-09-24 10:00:00,75.39,75.49,75.29,75.4,43059.0,67.5322,67.6218,67.4426,67.5412,43059.0
2020-09-24 10:10:00,75.39,75.47,75.33,75.41,30348.0,67.5322,67.6039,67.4785,67.5501,30348.0
2020-09-24 10:20:00,75.41,75.47,75.32,75.36,24187.0,67.5501,67.6039,67.4695,67.5053,24187.0
2020-09-24 10:30:00,75.36,75.36,75.18,75.19,40321.0,67.5053,67.5053,67.3441,67.3531,40321.0
2020-09-24 10:40:00,75.19,75.37,75.17,75.36,44895.0,67.3531,67.5143,67.3351,67.5053,44895.0
2020-09-24 10:50:00,75.36,75.52,75.34,75.52,38024.0,67.5053,67.6487,67.4874,67.6487,38024.0
2020-09-24 11:00:00,75.52,75.67,75.5,75.54,37386.0,67.6487,67.783,67.6307,67.6666,37386.0
2020-09-24 11:10:00,75.55,75.61,75.42,75.44,45870.0,67.6755,67.7293,67.5591,67.577,45870.0
2020-09-24 11:20:00,75.44,75.63,75.43,75.52,25565.0,67.577,67.7472,67.568,67.6487,25565.0
2020-09-24 11:30:00,75.52,75.67,75.48,75.67,32300.0,67.6487,67.783,67.6128,67.783,32300.0
2020-09-24 11:40:00,75.69,75.73,75.61,75.65,26844.0,67.8009,67.8368,67.7293,67.7651,26844.0
2020-09-24 11:50:00,75.65,75.8,75.63,75.78,43328.0,67.7651,67.8995,67.7472,67.8816,43328.0
2020-09-24 12:00:00,75.77,75.81,75.71,75.8,24991.0,67.8726,67.9084,67.8189,67.8995,24991.0
2020-09-24 12:10:00,75.8,75.87,75.77,75.82,25519.0,67.8995,67.9622,67.8726,67.9174,25519.0
2020-09-24 12:20:00,75.82,75.88,75.77,75.8,21016.0,67.9174,67.9711,67.8726,67.8995,21016.0
2020-09-24 12:30:00,75.81,75.82,75.59,75.64,30701.0,67.9084,67.9174,67.7114,67.7562,30701.0
2020-09-24 12:40:00,75.63,75.7,75.62,75.7,26620.0,67.7472,67.8099,67.7382,67.8099,26620.0
2020-09-24 12:50:00,75.7,75.96,75.66,75.95,38212.0,67.8099,68.0428,67.7741,68.0338,38212.0
2020-09-24 13:00:00,75.94,76.06,75.94,75.97,37324.0,68.0249,68.1324,68.0249,68.0518,37324.0
2020-09-24 13:10:00,75.97,76.1,75.94,76.04,25864.0,68.0518,68.1682,68.0249,68.1145,25864.0
2020-09-24 13:20:00,76.06,76.19,76.04,76.16,46030.0,68.1324,68.2488,68.1145,68.222,46030.0
2020-09-24 13:30:00,76.17,76.23,76.15,76.2,44284.0,68.2309,68.2847,68.213,68.2578,44284.0
2020-09-24 13:40:00,76.21,76.27,76.19,76.24,59804.0,68.2667,68.3205,68.2488,68.2936,59804.0
2020-09-24 13:50:00,76.23,76.24,76.06,76.07,39070.0,68.2847,68.2936,68.1324,68.1413,39070.0
2020-09-24 14:00:00,76.09,76.1,76.0,76.1,27013.0,68.1593,68.1682,68.0786,68.1682,27013.0
2020-09-24 14:10:00,76.09,76.1,75.9,75.92,25785.0,68.1593,68.1682,67.9891,68.007,25785.0
2020-09-24 14:20:00,75.89,75.96,75.85,75.91,21887.0,67.9801,68.0428,67.9443,67.998,21887.0
2020-09-24 14:30:00,75.92,75.96,75.86,75.9,27558.0,68.007,68.0428,67.9532,67.9891,27558.0
2020-09-24 14:40:00,75.9,75.97,75.75,75.76,33184.0,67.9891,68.0518,67.8547,67.8636,33184.0
2020-09-24 14:50:00,75.74,75.76,75.58,75.59,32461.0,67.8457,67.8636,67.7024,67.7114,32461.0
2020-09-24 15:00:00,75.6,75.64,75.51,75.58,49119.0,67.7203,67.7562,67.6397,67.7024,49119.0
2020-09-24 15:10:00,75.57,75.74,75.55,75.64,38429.0,67.6935,67.8457,67.6755,67.7562,38429.0
2020-09-24 15:20:00,75.64,75.65,75.48,75.59,61761.0,67.7562,67.7651,67.6128,67.7114,61761.0
2020-09-24 15:30:00,75.59,75.69,75.53,75.69,62518.0,67.7114,67.8009,67.6576,67.8009,62518.0
2020-09-24 15:40:00,75.69,75.84,75.67,75.7,46551.0,67.8009,67.9353,67.783,67.8099,46551.0
2020-09-24 15:50:00,75.7,75.83,75.69,75.74,171332.0,67.8099,67.9264,67.8009,67.8457,171332.0
2020-09-25 09:30:00,75.46,75.78,75.35,75.59,85892.0,67.5949,67.8816,67.4964,67.7114,85892.0
2020-09-25 09:40:00,75.59,75.83,75.58,75.69,51618.0,67.7114,67.9264,67.7024,67.8009,51618.0
2020-09-25 09:50:00,75.68,75.76,75.64,75.73,47555.0,67.792,67.8636,67.7562,67.8368,47555.0
2020-09-25 10:00:00,75.73,75.83,75.66,75.68,319849.0,67.8368,67.9264,67.7741,67.792,319849.0
2020-09-25 10:10:00,75.67,75.68,75.33,75.46,51611.0,67.783,67.792,67.4785,67.5949,51611.0
2020-09-25 10:20:00,75.47,75.73,75.47,75.66,31618.0,67.6039,67.8368,67.6039,67.7741,31618.0
2020-09-25 10:30:00,75.66,75.72,75.5,75.71,38958.0,67.7741,67.8278,67.6307,67.8189,38958.0
2020-09-25 10:40:00,75.74,75.8,75.62,75.69,31500.0,67.8457,67.8995,67.7382,67.8009,31500.0
2020-09-25 10:50:00,75.7,75.85,75.69,75.82,36762.0,67.8099,67.9443,67.8009,67.9174,36762.0
2020-09-25 11:00:00,75.82,75.83,75.69,75.73,24782.0,67.9174,67.9264,67.8009,67.8368,24782.0
2020-09-25 11:10:00,75.72,75.85,75.71,75.77,26732.0,67.8278,67.9443,67.8189,67.8726,26732.0
2020-09-25 11:20:00,75.76,75.86,75.72,75.82,48297.0,67.8636,67.9532,67.8278,67.9174,48297.0
2020-09-25 11:30:00,75.83,75.84,75.74,75.78,19675.0,67.9264,67.9353,67.8457,67.8816,19675.0
2020-09-25 11:40:00,75.78,75.84,75.55,75.58,21960.0,67.8816,67.9353,67.6755,67.7024,21960.0
2020-09-25 11:50:00,75.59,75.61,75.47,75.47,22396.0,67.7114,67.7293,67.6039,67.6039,22396.0
2020-09-25 12:00:00,75.47,75.75,75.47,75.75,29397.0,67.6039,67.8547,67.6039,67.8547,29397.0
2020-09-25 12:10:00,75.75,75.81,75.7,75.7,20377.0,67.8547,67.9084,67.8099,67.8099,20377.0
2020-09-25 12:20:00,75.7,75.71,75.61,75.67,18710.0,67.8099,67.8189,67.7293,67.783,18710.0
2020-09-25 12:30:00,75.7,75.71,75.58,75.61,27571.0,67.8099,67.8189,67.7024,67.7293,27571.0
2020-09-25 12:40:00,75.62,75.68,75.6,75.67,18131.0,67.7382,67.792,67.7203,67.783,18131.0
2020-09-25 12:50:00,75.67,75.72,75.66,75.7,14133.0,67.783,67.8278,67.7741,67.8099,14133.0
2020-09-25 13:00:00,75.7,75.73,75.62,75.69,33310.0,67.8099,67.8368,67.7382,67.8009,33310.0
2020-09-25 13:10:00,75.7,75.79,75.69,75.69,24214.0,67.8099,67.8905,67.8009,67.8009,24214.0
2020-09-25 13:20:00,75.69,75.73,75.66,75.69,18890.0,67.8009,67.8368,67.7741,67.8009,18890.0
2020-09-25 13:30:00,75.69,75.8,75.69,75.76,21369.0,67.8009,67.8995,67.8009,67.8636,21369.0
2020-09-25 13:40:00,75.76,75.87,75.75,75.83,37302.0,67.8636,67.9622,67.8547,67.9264,37302.0
2020-09-25 13:50:00,75.84,75.87,75.73,75.75,33347.0,67.9353,67.9622,67.8368,67.8547,33347.0
2020-09-25 14:00:00,75.74,75.83,75.72,75.83,24678.0,67.8457,67.9264,67.8278,67.9264,24678.0
2020-09-25 14:10:00,75.83,75.85,75.77,75.84,38826.0,67.9264,67.9443,67.8726,67.9353,38826.0
2020-09-25 14:20:00,75.84,75.84,75.74,75.78,44273.0,67.9353,67.9353,67.8457,67.8816,44273.0
2020-09-25 14:30:00,75.78,75.82,75.73,75.81,37444.0,67.8816,67.9174,67.8368,67.9084,37444.0
2020-09-25 14:40:00,75.82,75.9,75.82,75.88,25435.0,67.9174,67.9891,67.9174,67.9711,25435.0
2020-09-25 14:50:00,75.88,75.96,75.84,75.86,49829.0,67.9711,68.0428,67.9353,67.9532,49829.0
2020-09-25 15:00:00,75.85,75.95,75.85,75.93,39367.0,67.9443,68.0338,67.9443,68.0159,39367.0
2020-09-25 15:10:00,75.93,76.02,75.89,76.02,67336.0,68.0159,68.0966,67.9801,68.0966,67336.0
2020-09-25 15:20:00,76.02,76.11,76.0,76.07,70878.0,68.0966,68.1772,68.0786,68.1413,70878.0
2020-09-25 15:30:00,76.05,76.06,75.81,75.87,54279.0,68.1234,68.1324,67.9084,67.9622,54279.0
2020-09-25 15:40:00,75.86,75.96,75.8,75.95,50998.0,67.9532,68.0428,67.8995,68.0338,50998.0
2020-09-25 15:50:00,75.95,76.03,75.87,75.96,272722.0,68.0338,68.1055,67.9622,68.0428,272722.0
2020-09-28 09:30:00,76.67,76.94,76.42,76.66,226541.0,68.6788,68.9207,68.4549,68.6698,226541.0
2020-09-28 09:40:00,76.66,76.89,76.52,76.86,49102.0,68.6698,68.8759,68.5444,68.849,49102.0
2020-09-28 09:50:00,76.88,76.9,76.7,76.8,39752.0,68.8669,68.8848,68.7057,68.7953,39752.0
2020-09-28 10:00:00,76.81,76.92,76.76,76.79,24585.0,68.8042,68.9027,68.7594,68.7863,24585.0
2020-09-28 10:10:00,76.79,77.03,76.79,76.99,41522.0,68.7863,69.0013,68.7863,68.9654,41522.0
2020-09-28 10:20:00,76.99,77.43,76.98,77.31,39633.0,68.9654,69.3596,68.9565,69.2521,39633.0
2020-09-28 10:30:00,77.29,77.48,77.29,77.37,28392.0,69.2342,69.4044,69.2342,69.3058,28392.0
2020-09-28 10:40:00,77.36,77.43,77.15,77.17,32284.0,69.2969,69.3596,69.1088,69.1267,32284.0
2020-09-28 10:50:00,77.18,77.28,77.08,77.27,29883.0,69.1356,69.2252,69.0461,69.2163,29883.0
2020-09-28 11:00:00,77.3,77.37,77.12,77.17,35261.0,69.2431,69.3058,69.0819,69.1267,35261.0
2020-09-28 11:10:00,77.19,77.23,77.04,77.19,18732.0,69.1446,69.1804,69.0102,69.1446,18732.0
2020-09-28 11:20:00,77.19,77.2,77.07,77.15,24003.0,69.1446,69.1536,69.0371,69.1088,24003.0
2020-09-28 11:30:00,77.15,77.34,77.12,77.3,20665.0,69.1088,69.279,69.0819,69.2431,20665.0
2020-09-28 11:40:00,77.28,77.34,77.26,77.28,15308.0,69.2252,69.279,69.2073,69.2252,15308.0
2020-09-28 11:50:00,77.28,77.28,77.18,77.21,15902.0,69.2252,69.2252,69.1356,69.1625,15902.0
2020-09-28 12:00:00,77.22,77.22,77.13,77.16,20178.0,69.1715,69.1715,69.0909,69.1177,20178.0
2020-09-28 12:10:00,77.15,77.17,77.09,77.1,18946.0,69.1088,69.1267,69.055,69.064,18946.0
2020-09-28 12:20:00,77.09,77.16,77.06,77.11,23490.0,69.055,69.1177,69.0282,69.0729,23490.0
2020-09-28 12:30:00,77.1,77.23,77.09,77.23,17205.0,69.064,69.1804,69.055,69.1804,17205.0
2020-09-28 12:40:00,77.23,77.26,77.19,77.21,16120.0,69.1804,69.2073,69.1446,69.1625,16120.0
2020-09-28 12:50:00,77.21,77.28,77.21,77.28,15334.0,69.1625,69.2252,69.1625,69.2252,15334.0
2020-09-28 13:00:00,77.28,77.32,77.27,77.29,33054.0,69.2252,69.2611,69.2163,69.2342,33054.0
2020-09-28 13:10:00,77.29,77.31,77.23,77.3,16483.0,69.2342,69.2521,69.1804,69.2431,16483.0
2020-09-28 13:20:00,77.3,77.37,77.29,77.31,17071.0,69.2431,69.3058,69.2342,69.2521,17071.0
2020-09-28 13:30:00,77.32,77.47,77.32,77.43,16131.0,69.2611,69.3954,69.2611,69.3596,16131.0
2020-09-28 13:40:00,77.45,77.51,77.41,77.42,18588.0,69.3775,69.4312,69.3417,69.3506,18588.0
2020-09-28 13:50:00,77.43,77.46,77.34,77.37,24001.0,69.3596,69.3865,69.279,69.3058,24001.0
2020-09-28 14:00:00,77.38,77.38,77.19,77.19,32012.0,69.3148,69.3148,69.1446,69.1446,32012.0
2020-09-28 14:10:00,77.18,77.33,77.17,77.33,56298.0,69.1356,69.27,69.1267,69.27,56298.0
2020-09-28 14:20:00,77.34,77.35,77.24,77.24,28902.0,69.279,69.2879,69.1894,69.1894,28902.0
2020-09-28 14:30:00,77.25,77.28,77.21,77.22,32753.0,69.1983,69.2252,69.1625,69.1715,32753.0
2020-09-28 14:40:00,77.22,77.25,77.12,77.14,29015.0,69.1715,69.1983,69.0819,69.0998,29015.0
2020-09-28 14:50:00,77.14,77.15,77.08,77.1,22712.0,69.0998,69.1088,69.0461,69.064,22712.0
2020-09-28 15:00:00,77.1,77.1,76.9,76.9,45002.0,69.064,69.064,68.8848,68.8848,45002.0
2020-09-28 15:10:00,76.91,76.98,76.89,76.9,24442.0,68.8938,68.9565,68.8759,68.8848,24442.0
2020-09-28 15:20:00,76.9,76.97,76.81,76.84,50256.0,68.8848,68.9475,68.8042,68.8311,50256.0
2020-09-28 15:30:00,76.84,76.85,76.53,76.59,103200.0,68.8311,68.84,68.5534,68.6071,103200.0
2020-09-28 15:40:00,76.59,76.64,76.52,76.52,125559.0,68.6071,68.6519,68.5444,68.5444,125559.0
2020-09-28 15:50:00,76.51,76.63,76.45,76.63,314909.0,68.5355,68.643,68.4817,68.643,314909.0
2020-09-29 09:30:00,76.67,76.69,76.27,76.35,92877.0,68.6788,68.6967,68.3205,68.3922,92877.0
2020-09-29 09:40:00,76.37,76.64,76.32,76.57,53345.0,68.4101,68.6519,68.3653,68.5892,53345.0
2020-09-29 09:50:00,76.55,76.56,76.38,76.43,32358.0,68.5713,68.5803,68.419,68.4638,32358.0
2020-09-29 10:00:00,76.44,76.5,76.17,76.18,45758.0,68.4728,68.5265,68.2309,68.2399,45758.0
2020-09-29 10:10:00,76.19,76.51,76.19,76.45,40178.0,68.2488,68.5355,68.2488,68.4817,40178.0
2020-09-29 10:20:00,76.46,76.72,76.46,76.69,51538.0,68.4907,68.7236,68.4907,68.6967,51538.0
2020-09-29 10:30:00,76.69,76.78,76.51,76.53,33384.0,68.6967,68.7773,68.5355,68.5534,33384.0
2020-09-29 10:40:00,76.52,76.53,76.3,76.31,52377.0,68.5444,68.5534,68.3474,68.3563,52377.0
2020-09-29 10:50:00,76.31,76.4,76.25,76.33,38373.0,68.3563,68.4369,68.3026,68.3742,38373.0
2020-09-29 11:00:00,76.34,76.34,76.12,76.16,25935.0,68.3832,68.3832,68.1861,68.222,25935.0
2020-09-29 11:10:00,76.15,76.23,76.07,76.08,21975.0,68.213,68.2847,68.1413,68.1503,21975.0
2020-09-29 11:20:00,76.08,76.18,76.08,76.1,30520.0,68.1503,68.2399,68.1503,68.1682,30520.0
2020-09-29 11:30:00,76.09,76.18,76.08,76.13,36930.0,68.1593,68.2399,68.1503,68.1951,36930.0
2020-09-29 11:40:00,76.13,76.15,75.99,76.01,42659.0,68.1951,68.213,68.0697,68.0876,42659.0
2020-09-29 11:50:00,76.02,76.06,75.99,76.03,26936.0,68.0966,68.1324,68.0697,68.1055,26936.0
2020-09-29 12:00:00,76.02,76.04,75.93,75.98,28355.0,68.0966,68.1145,68.0159,68.0607,28355.0
2020-09-29 12:10:00,75.98,76.03,75.94,75.95,31257.0,68.0607,68.1055,68.0249,68.0338,31257.0
2020-09-29 12:20:00,75.95,75.97,75.85,75.95,19830.0,68.0338,68.0518,67.9443,68.0338,19830.0
2020-09-29 12:30:00,75.95,76.0,75.88,75.93,23232.0,68.0338,68.0786,67.9711,68.0159,23232.0
2020-09-29 12:40:00,75.94,76.06,75.93,76.06,36807.0,68.0249,68.1324,68.0159,68.1324,36807.0
2020-09-29 12:50:00,76.04,76.1,76.02,76.09,15072.0,68.1145,68.1682,68.0966,68.1593,15072.0
2020-09-29 13:00:00,76.09,76.14,76.0,76.02,23151.0,68.1593,68.204,68.0786,68.0966,23151.0
2020-09-29 13:10:00,76.03,76.21,76.01,76.18,30067.0,68.1055,68.2667,68.0876,68.2399,30067.0
2020-09-29 13:20:00,76.17,76.25,76.14,76.23,14941.0,68.2309,68.3026,68.204,68.2847,14941.0
2020-09-29 13:30:00,76.22,76.27,76.21,76.23,15428.0,68.2757,68.3205,68.2667,68.2847,15428.0
2020-09-29 13:40:00,76.24,76.31,76.22,76.3,26198.0,68.2936,68.3563,68.2757,68.3474,26198.0
2020-09-29 13:50:00,76.3,76.45,76.26,76.36,29509.0,68.3474,68.4817,68.3115,68.4011,29509.0
2020-09-29 14:00:00,76.35,76.4,76.29,76.3,24340.0,68.3922,68.4369,68.3384,68.3474,24340.0
2020-09-29 14:10:00,76.31,76.41,76.29,76.39,25965.0,68.3563,68.4459,68.3384,68.428,25965.0
2020-09-29 14:20:00,76.38,76.46,76.34,76.44,23314.0,68.419,68.4907,68.3832,68.4728,23314.0
2020-09-29 14:30:00,76.44,76.48,76.39,76.42,18702.0,68.4728,68.5086,68.428,68.4549,18702.0
2020-09-29 14:40:00,76.42,76.48,76.36,76.37,20447.0,68.4549,68.5086,68.4011,68.4101,20447.0
2020-09-29 14:50:00,76.37,76.41,76.31,76.39,21491.0,68.4101,68.4459,68.3563,68.428,21491.0
2020-09-29 15:00:00,76.4,76.42,76.35,76.39,19179.0,68.4369,68.4549,68.3922,68.428,19179.0
2020-09-29 15:10:00,76.39,76.55,76.38,76.52,39347.0,68.428,68.5713,68.419,68.5444,39347.0
2020-09-29 15:20:00,76.52,76.53,76.44,76.5,29190.0,68.5444,68.5534,68.4728,68.5265,29190.0
2020-09-29 15:30:00,76.49,76.5,76.44,76.48,52294.0,68.5176,68.5265,68.4728,68.5086,52294.0
2020-09-29 15:40:00,76.48,76.5,76.42,76.42,57069.0,68.5086,68.5265,68.4549,68.4549,57069.0
2020-09-29 15:50:00,76.42,76.47,76.21,76.22,147613.0,68.4549,68.4996,68.2667,68.2757,147613.0
2020-09-30 09:30:00,76.58,76.69,76.47,76.67,86895.0,68.5982,68.6967,68.4996,68.6788,86895.0
2020-09-30 09:40:00,76.66,76.77,76.52,76.67,20281.0,68.6698,68.7684,68.5444,68.6788,20281.0
2020-09-30 09:50:00,76.69,76.7,76.46,76.57,28529.0,68.6967,68.7057,68.4907,68.5892,28529.0
2020-09-30 10:00:00,76.58,76.93,76.55,76.77,38066.0,68.5982,68.9117,68.5713,68.7684,38066.0
2020-09-30 10:10:00,76.77,76.87,76.58,76.84,26078.0,68.7684,68.858,68.5982,68.8311,26078.0
2020-09-30 10:20:00,76.84,76.85,76.55,76.59,26163.0,68.8311,68.84,68.5713,68.6071,26163.0
2020-09-30 10:30:00,76.6,76.6,76.41,76.48,24238.0,68.6161,68.6161,68.4459,68.5086,24238.0
2020-09-30 10:40:00,76.49,76.65,76.45,76.62,27266.0,68.5176,68.6609,68.4817,68.634,27266.0
2020-09-30 10:50:00,76.63,76.67,76.52,76.58,24071.0,68.643,68.6788,68.5444,68.5982,24071.0
2020-09-30 11:00:00,76.59,76.59,76.51,76.59,23381.0,68.6071,68.6071,68.5355,68.6071,23381.0
2020-09-30 11:10:00,76.59,76.82,76.58,76.79,18508.0,68.6071,68.8132,68.5982,68.7863,18508.0
2020-09-30 11:20:00,76.82,77.05,76.81,77.04,34901.0,68.8132,69.0192,68.8042,69.0102,34901.0
2020-09-30 11:30:00,77.0,77.07,76.88,76.9,16985.0,68.9744,69.0371,68.8669,68.8848,16985.0
2020-09-30 11:40:00,76.92,77.04,76.88,77.02,13758.0,68.9027,69.0102,68.8669,68.9923,13758.0
2020-09-30 11:50:00,77.03,77.14,77.01,77.09,25477.0,69.0013,69.0998,68.9834,69.055,25477.0
2020-09-30 12:00:00,77.09,77.09,76.98,76.98,25887.0,69.055,69.055,68.9565,68.9565,25887.0
2020-09-30 12:10:00,76.98,77.05,76.97,77.05,16681.0,68.9565,69.0192,68.9475,69.0192,16681.0
2020-09-30 12:20:00,77.05,77.18,77.03,77.09,24287.0,69.0192,69.1356,69.0013,69.055,24287.0
2020-09-30 12:30:00,77.11,77.13,77.03,77.07,15475.0,69.0729,69.0909,69.0013,69.0371,15475.0
2020-09-30 12:40:00,77.07,77.11,77.03,77.06,15057.0,69.0371,69.0729,69.0013,69.0282,15057.0
2020-09-30 12:50:00,77.06,77.14,77.0,77.1,16903.0,69.0282,69.0998,68.9744,69.064,16903.0
2020-09-30 13:00:00,77.12,77.14,76.96,77.0,15358.0,69.0819,69.0998,68.9386,68.9744,15358.0
2020-09-30 13:10:00,77.02,77.13,76.99,77.11,17946.0,68.9923,69.0909,68.9654,69.0729,17946.0
2020-09-30 13:20:00,77.1,77.17,77.08,77.12,34871.0,69.064,69.1267,69.0461,69.0819,34871.0
2020-09-30 13:30:00,77.11,77.25,77.1,77.24,33744.0,69.0729,69.1983,69.064,69.1894,33744.0
2020-09-30 13:40:00,77.24,77.3,77.19,77.29,58915.0,69.1894,69.2431,69.1446,69.2342,58915.0
2020-09-30 13:50:00,77.29,77.35,77.27,77.32,21500.0,69.2342,69.2879,69.2163,69.2611,21500.0
2020-09-30 14:00:00,77.32,77.35,77.25,77.35,24245.0,69.2611,69.2879,69.1983,69.2879,24245.0
2020-09-30 14:10:00,77.35,77.41,77.34,77.38,32540.0,69.2879,69.3417,69.279,69.3148,32540.0
2020-09-30 14:20:00,77.38,77.45,76.97,77.19,103201.0,69.3148,69.3775,68.9475,69.1446,103201.0
2020-09-30 14:30:00,77.16,77.17,76.99,76.99,30483.0,69.1177,69.1267,68.9654,68.9654,30483.0
2020-09-30 14:40:00,77.01,77.05,76.77,76.8,37776.0,68.9834,69.0192,68.7684,68.7953,37776.0
2020-09-30 14:50:00,76.82,77.07,76.8,77.05,50506.0,68.8132,69.0371,68.7953,69.0192,50506.0
2020-09-30 15:00:00,77.04,77.13,76.97,77.08,35225.0,69.0102,69.0909,68.9475,69.0461,35225.0
2020-09-30 15:10:00,77.08,77.09,76.69,76.77,71131.0,69.0461,69.055,68.6967,68.7684,71131.0
2020-09-30 15:20:00,76.78,76.89,76.63,76.84,58295.0,68.7773,68.8759,68.643,68.8311,58295.0
2020-09-30 15:30:00,76.83,76.95,76.77,76.89,66692.0,68.8221,68.9296,68.7684,68.8759,66692.0
2020-09-30 15:40:00,76.9,77.19,76.84,77.14,79032.0,68.8848,69.1446,68.8311,69.0998,79032.0
2020-09-30 15:50:00,77.15,77.38,77.12,77.15,346900.0,69.1088,69.3148,69.0819,69.1088,346900.0
2020-10-01 09:30:00,77.53,77.59,76.94,77.2,158061.0,69.4492,69.5029,68.9207,69.1536,158061.0
2020-10-01 09:40:00,77.22,77.51,77.17,77.33,49216.0,69.1715,69.4312,69.1267,69.27,49216.0
2020-10-01 09:50:00,77.35,77.4,77.0,77.02,45924.0,69.2879,69.3327,68.9744,68.9923,45924.0
2020-10-01 10:00:00,77.03,77.15,76.91,77.02,50084.0,69.0013,69.1088,68.8938,68.9923,50084.0
2020-10-01 10:10:00,77.03,77.07,76.84,76.97,37230.0,69.0013,69.0371,68.8311,68.9475,37230.0
2020-10-01 10:20:00,76.96,77.09,76.96,77.09,26182.0,68.9386,69.055,68.9386,69.055,26182.0
2020-10-01 10:30:00,77.12,77.33,77.05,77.3,41537.0,69.0819,69.27,69.0192,69.2431,41537.0
2020-10-01 10:40:00,77.29,77.44,77.28,77.34,34886.0,69.2342,69.3685,69.2252,69.279,34886.0
2020-10-01 10:50:00,77.31,77.35,77.13,77.33,46258.0,69.2521,69.2879,69.0909,69.27,46258.0
2020-10-01 11:00:00,77.37,77.53,77.24,77.43,59722.0,69.3058,69.4492,69.1894,69.3596,59722.0
2020-10-01 11:10:00,77.43,77.52,77.33,77.4,28328.0,69.3596,69.4402,69.27,69.3327,28328.0
2020-10-01 11:20:00,77.42,77.55,77.39,77.46,29620.0,69.3506,69.4671,69.3238,69.3865,29620.0
2020-10-01 11:30:00,77.44,77.58,77.42,77.45,27733.0,69.3685,69.494,69.3506,69.3775,27733.0
2020-10-01 11:40:00,77.44,77.51,77.42,77.48,16124.0,69.3685,69.4312,69.3506,69.4044,16124.0
2020-10-01 11:50:00,77.5,77.55,77.45,77.51,15321.0,69.4223,69.4671,69.3775,69.4312,15321.0
2020-10-01 12:00:00,77.52,77.53,77.4,77.42,17438.0,69.4402,69.4492,69.3327,69.3506,17438.0
2020-10-01 12:10:00,77.42,77.45,77.3,77.42,24563.0,69.3506,69.3775,69.2431,69.3506,24563.0
2020-10-01 12:20:00,77.42,77.59,77.4,77.58,22946.0,69.3506,69.5029,69.3327,69.494,22946.0
2020-10-01 12:30:00,77.58,77.63,77.54,77.61,36437.0,69.494,69.5387,69.4581,69.5208,36437.0
2020-10-01 12:40:00,77.62,77.73,77.62,77.7,19032.0,69.5298,69.6283,69.5298,69.6014,19032.0
2020-10-01 12:50:00,77.7,77.7,77.56,77.56,20392.0,69.6014,69.6014,69.476,69.476,20392.0
2020-10-01 13:00:00,77.57,77.7,77.53,77.7,18968.0,69.485,69.6014,69.4492,69.6014,18968.0
2020-10-01 13:10:00,77.69,77.7,77.53,77.54,22546.0,69.5925,69.6014,69.4492,69.4581,22546.0
2020-10-01 13:20:00,77.54,77.56,77.33,77.35,28777.0,69.4581,69.476,69.27,69.2879,28777.0
2020-10-01 13:30:00,77.34,77.4,77.28,77.37,34266.0,69.279,69.3327,69.2252,69.3058,34266.0
2020-10-01 13:40:00,77.36,77.37,77.21,77.21,23213.0,69.2969,69.3058,69.1625,69.1625,23213.0
2020-10-01 13:50:00,77.2,77.24,77.01,77.1,33684.0,69.1536,69.1894,68.9834,69.064,33684.0
2020-10-01 14:00:00,77.12,77.25,77.02,77.16,155465.0,69.0819,69.1983,68.9923,69.1177,155465.0
2020-10-01 14:10:00,77.16,77.32,77.1,77.3,30673.0,69.1177,69.2611,69.064,69.2431,30673.0
2020-10-01 14:20:00,77.3,77.32,76.96,77.0,216976.0,69.2431,69.2611,68.9386,68.9744,216976.0
2020-10-01 14:30:00,76.99,77.0,76.73,76.78,164942.0,68.9654,68.9744,68.7325,68.7773,164942.0
2020-10-01 14:40:00,76.76,76.87,76.76,76.78,101790.0,68.7594,68.858,68.7594,68.7773,101790.0
2020-10-01 14:50:00,76.79,76.97,76.76,76.96,96290.0,68.7863,68.9475,68.7594,68.9386,96290.0
2020-10-01 15:00:00,76.97,77.05,76.94,77.05,109568.0,68.9475,69.0192,68.9207,69.0192,109568.0
2020-10-01 15:10:00,77.05,77.08,76.99,76.99,92888.0,69.0192,69.0461,68.9654,68.9654,92888.0
2020-10-01 15:20:00,77.01,77.05,76.78,76.83,107302.0,68.9834,69.0192,68.7773,68.8221,107302.0
2020-10-01 15:30:00,76.83,76.93,76.77,76.82,95076.0,68.8221,68.9117,68.7684,68.8132,95076.0
2020-10-01 15:40:00,76.83,76.92,76.78,76.9,127032.0,68.8221,68.9027,68.7773,68.8848,127032.0
2020-10-01 15:50:00,76.91,77.08,76.89,77.06,219816.0,68.8938,69.0461,68.8759,69.0282,219816.0
2020-10-02 09:30:00,76.59,77.05,76.46,77.02,149484.0,68.6071,69.0192,68.4907,68.9923,149484.0
2020-10-02 09:40:00,77.01,77.2,76.92,77.14,39667.0,68.9834,69.1536,68.9027,69.0998,39667.0
2020-10-02 09:50:00,77.13,77.2,76.97,77.1,66939.0,69.0909,69.1536,68.9475,69.064,66939.0
2020-10-02 10:00:00,77.11,77.22,77.02,77.03,80025.0,69.0729,69.1715,68.9923,69.0013,80025.0
2020-10-02 10:10:00,77.02,77.06,76.9,77.0,196087.0,68.9923,69.0282,68.8848,68.9744,196087.0
2020-10-02 10:20:00,76.99,77.09,76.8,77.09,95152.0,68.9654,69.055,68.7953,69.055,95152.0
2020-10-02 10:30:00,77.05,77.07,76.98,77.05,60849.0,69.0192,69.0371,68.9565,69.0192,60849.0
2020-10-02 10:40:00,77.05,77.18,77.04,77.14,70870.0,69.0192,69.1356,69.0102,69.0998,70870.0
2020-10-02 10:50:00,77.14,77.34,77.12,77.31,81216.0,69.0998,69.279,69.0819,69.2521,81216.0
2020-10-02 11:00:00,77.3,77.35,77.18,77.29,64710.0,69.2431,69.2879,69.1356,69.2342,64710.0
2020-10-02 11:10:00,77.29,77.44,77.24,77.42,27761.0,69.2342,69.3685,69.1894,69.3506,27761.0
2020-10-02 11:20:00,77.41,77.51,77.41,77.41,47094.0,69.3417,69.4312,69.3417,69.3417,47094.0
2020-10-02 11:30:00,77.41,77.43,77.27,77.3,28192.0,69.3417,69.3596,69.2163,69.2431,28192.0
2020-10-02 11:40:00,77.3,77.32,77.21,77.3,40461.0,69.2431,69.2611,69.1625,69.2431,40461.0
2020-10-02 11:50:00,77.29,77.3,77.0,77.05,113591.0,69.2342,69.2431,68.9744,69.0192,113591.0
2020-10-02 12:00:00,77.05,77.25,76.89,77.17,176970.0,69.0192,69.1983,68.8759,69.1267,176970.0
2020-10-02 12:10:00,77.16,77.36,77.12,77.31,105259.0,69.1177,69.2969,69.0819,69.2521,105259.0
2020-10-02 12:20:00,77.31,77.47,77.31,77.37,49222.0,69.2521,69.3954,69.2521,69.3058,49222.0
2020-10-02 12:30:00,77.38,77.69,77.38,77.68,42545.0,69.3148,69.5925,69.3148,69.5835,42545.0
2020-10-02 12:40:00,77.68,77.71,77.59,77.66,41191.0,69.5835,69.6104,69.5029,69.5656,41191.0
2020-10-02 12:50:00,77.67,77.75,77.58,77.67,26801.0,69.5746,69.6462,69.494,69.5746,26801.0
2020-10-02 13:00:00,77.64,77.78,77.64,77.69,29665.0,69.5477,69.6731,69.5477,69.5925,29665.0
2020-10-02 13:10:00,77.69,77.75,77.67,77.72,28382.0,69.5925,69.6462,69.5746,69.6194,28382.0
2020-10-02 13:20:00,77.71,77.87,77.7,77.82,31085.0,69.6104,69.7537,69.6014,69.7089,31085.0
2020-10-02 13:30:00,77.83,77.83,77.63,77.65,20676.0,69.7179,69.7179,69.5387,69.5567,20676.0
2020-10-02 13:40:00,77.66,77.68,77.45,77.5,36388.0,69.5656,69.5835,69.3775,69.4223,36388.0
2020-10-02 13:50:00,77.48,77.62,77.45,77.59,25012.0,69.4044,69.5298,69.3775,69.5029,25012.0
2020-10-02 14:00:00,77.59,77.76,77.59,77.75,24516.0,69.5029,69.6552,69.5029,69.6462,24516.0
2020-10-02 14:10:00,77.75,77.79,77.73,77.79,31841.0,69.6462,69.6821,69.6283,69.6821,31841.0
2020-10-02 14:20:00,77.8,77.9,77.76,77.84,30015.0,69.691,69.7806,69.6552,69.7269,30015.0
2020-10-02 14:30:00,77.85,77.91,77.81,77.83,35795.0,69.7358,69.7896,69.7,69.7179,35795.0
2020-10-02 14:40:00,77.85,77.96,77.78,77.84,58851.0,69.7358,69.8343,69.6731,69.7269,58851.0
2020-10-02 14:50:00,77.85,77.88,77.75,77.75,43538.0,69.7358,69.7627,69.6462,69.6462,43538.0
2020-10-02 15:00:00,77.78,77.84,77.66,77.66,32239.0,69.6731,69.7269,69.5656,69.5656,32239.0
2020-10-02 15:10:00,77.69,77.81,77.61,77.78,46503.0,69.5925,69.7,69.5208,69.6731,46503.0
2020-10-02 15:20:00,77.78,77.83,77.66,77.78,57224.0,69.6731,69.7179,69.5656,69.6731,57224.0
2020-10-02 15:30:00,77.79,77.85,77.66,77.68,82920.0,69.6821,69.7358,69.5656,69.5835,82920.0
2020-10-02 15:40:00,77.67,77.68,77.51,77.62,65663.0,69.5746,69.5835,69.4312,69.5298,65663.0
2020-10-02 15:50:00,77.63,77.64,77.37,77.41,203558.0,69.5387,69.5477,69.3058,69.3417,203558.0
2020-10-05 09:30:00,77.5,78.03,77.43,77.57,129423.0,69.4223,69.8971,69.3596,69.485,129423.0
2020-10-05 09:40:00,77.57,77.67,77.48,77.67,46944.0,69.485,69.5746,69.4044,69.5746,46944.0
2020-10-05 09:50:00,77.67,77.69,77.51,77.59,46334.0,69.5746,69.5925,69.4312,69.5029,46334.0
2020-10-05 10:00:00,77.61,77.91,77.59,77.89,65772.0,69.5208,69.7896,69.5029,69.7716,65772.0
2020-10-05 10:10:00,77.89,78.0,77.79,78.0,49189.0,69.7716,69.8702,69.6821,69.8702,49189.0
2020-10-05 10:20:00,77.96,78.12,77.94,78.09,44118.0,69.8343,69.9777,69.8164,69.9508,44118.0
2020-10-05 10:30:00,78.12,78.23,78.04,78.12,106678.0,69.9777,70.0762,69.906,69.9777,106678.0
2020-10-05 10:40:00,78.15,78.19,78.09,78.17,41365.0,70.0045,70.0404,69.9508,70.0225,41365.0
2020-10-05 10:50:00,78.19,78.19,77.98,77.98,35256.0,70.0404,70.0404,69.8523,69.8523,35256.0
2020-10-05 11:00:00,77.99,78.03,77.85,77.91,36150.0,69.8612,69.8971,69.7358,69.7896,36150.0
2020-10-05 11:10:00,77.9,78.05,77.89,78.02,44953.0,69.7806,69.915,69.7716,69.8881,44953.0
2020-10-05 11:20:00,78.03,78.18,78.0,78.14,50526.0,69.8971,70.0314,69.8702,69.9956,50526.0
2020-10-05 11:30:00,78.15,78.15,78.07,78.11,63130.0,70.0045,70.0045,69.9329,69.9687,63130.0
2020-10-05 11:40:00,78.11,78.19,78.08,78.13,32882.0,69.9687,70.0404,69.9418,69.9866,32882.0
2020-10-05 11:50:00,78.12,78.15,78.0,78.0,32092.0,69.9777,70.0045,69.8702,69.8702,32092.0
2020-10-05 12:00:00,78.01,78.15,78.01,78.12,50281.0,69.8791,70.0045,69.8791,69.9777,50281.0
2020-10-05 12:10:00,78.11,78.17,78.1,78.16,37897.0,69.9687,70.0225,69.9598,70.0135,37897.0
2020-10-05 12:20:00,78.15,78.18,78.12,78.15,24763.0,70.0045,70.0314,69.9777,70.0045,24763.0
2020-10-05 12:30:00,78.15,78.27,78.14,78.27,48170.0,70.0045,70.112,69.9956,70.112,48170.0
2020-10-05 12:40:00,78.26,78.29,78.2,78.21,30095.0,70.1031,70.13,70.0493,70.0583,30095.0
2020-10-05 12:50:00,78.2,78.22,78.07,78.08,20826.0,70.0493,70.0672,69.9329,69.9418,20826.0
2020-10-05 13:00:00,78.1,78.1,77.97,78.05,21206.0,69.9598,69.9598,69.8433,69.915,21206.0
2020-10-05 13:10:00,78.05,78.07,77.99,78.02,20717.0,69.915,69.9329,69.8612,69.8881,20717.0
2020-10-05 13:20:00,78.02,78.02,77.94,77.94,21230.0,69.8881,69.8881,69.8164,69.8164,21230.0
2020-10-05 13:30:00,77.93,77.99,77.89,77.98,32287.0,69.8075,69.8612,69.7716,69.8523,32287.0
2020-10-05 13:40:00,77.99,78.06,77.95,77.97,23440.0,69.8612,69.9239,69.8254,69.8433,23440.0
2020-10-05 13:50:00,77.97,77.99,77.88,77.89,36550.0,69.8433,69.8612,69.7627,69.7716,36550.0
2020-10-05 14:00:00,77.88,77.94,77.8,77.88,39742.0,69.7627,69.8164,69.691,69.7627,39742.0
2020-10-05 14:10:00,77.88,77.97,77.86,77.93,25298.0,69.7627,69.8433,69.7448,69.8075,25298.0
2020-10-05 14:20:00,77.95,78.0,77.91,77.96,30283.0,69.8254,69.8702,69.7896,69.8343,30283.0
2020-10-05 14:30:00,77.97,78.17,77.97,78.15,45484.0,69.8433,70.0225,69.8433,70.0045,45484.0
2020-10-05 14:40:00,78.15,78.17,78.09,78.09,31687.0,70.0045,70.0225,69.9508,69.9508,31687.0
2020-10-05 14:50:00,78.1,78.18,78.07,78.18,37727.0,69.9598,70.0314,69.9329,70.0314,37727.0
2020-10-05 15:00:00,78.19,78.36,78.18,78.34,38349.0,70.0404,70.1927,70.0314,70.1747,38349.0
2020-10-05 15:10:00,78.35,78.48,78.33,78.44,43033.0,70.1837,70.3001,70.1658,70.2643,43033.0
2020-10-05 15:20:00,78.43,78.44,78.35,78.4,49994.0,70.2554,70.2643,70.1837,70.2285,49994.0
2020-10-05 15:30:00,78.4,78.43,78.22,78.36,76432.0,70.2285,70.2554,70.0672,70.1927,76432.0
2020-10-05 15:40:00,78.38,78.4,78.23,78.34,96543.0,70.2106,70.2285,70.0762,70.1747,96543.0
2020-10-05 15:50:00,78.36,78.49,78.3,78.4,234077.0,70.1927,70.3091,70.1389,70.2285,234077.0
2020-10-06 09:30:00,78.55,78.63,78.06,78.11,94620.0,70.3629,70.4345,69.9239,69.9687,94620.0
2020-10-06 09:40:00,78.11,78.42,78.06,78.23,28008.0,69.9687,70.2464,69.9239,70.0762,28008.0
2020-10-06 09:50:00,78.24,78.43,78.2,78.38,38242.0,70.0852,70.2554,70.0493,70.2106,38242.0
2020-10-06 10:00:00,78.37,78.37,78.23,78.28,24311.0,70.2016,70.2016,70.0762,70.121,24311.0
2020-10-06 10:10:00,78.28,78.35,78.21,78.31,35517.0,70.121,70.1837,70.0583,70.1479,35517.0
2020-10-06 10:20:00,78.32,78.35,78.22,78.25,21959.0,70.1568,70.1837,70.0672,70.0941,21959.0
2020-10-06 10:30:00,78.26,78.3,78.13,78.13,33795.0,70.1031,70.1389,69.9866,69.9866,33795.0
2020-10-06 10:40:00,78.16,78.26,77.98,78.22,43724.0,70.0135,70.1031,69.8523,70.0672,43724.0
2020-10-06 10:50:00,78.25,78.41,78.22,78.39,28049.0,70.0941,70.2374,70.0672,70.2195,28049.0
2020-10-06 11:00:00,78.39,78.42,78.24,78.27,29731.0,70.2195,70.2464,70.0852,70.112,29731.0
2020-10-06 11:10:00,78.26,78.41,78.19,78.4,28081.0,70.1031,70.2374,70.0404,70.2285,28081.0
2020-10-06 11:20:00,78.39,78.39,78.22,78.24,21181.0,70.2195,70.2195,70.0672,70.0852,21181.0
2020-10-06 11:30:00,78.25,78.26,78.09,78.11,35189.0,70.0941,70.1031,69.9508,69.9687,35189.0
2020-10-06 11:40:00,78.13,78.13,77.9,77.9,45684.0,69.9866,69.9866,69.7806,69.7806,45684.0
2020-10-06 11:50:00,77.87,77.89,77.75,77.8,36988.0,69.7537,69.7716,69.6462,69.691,36988.0
2020-10-06 12:00:00,77.81,77.91,77.81,77.87,28333.0,69.7,69.7896,69.7,69.7537,28333.0
2020-10-06 12:10:00,77.87,77.96,77.83,77.84,32549.0,69.7537,69.8343,69.7179,69.7269,32549.0
2020-10-06 12:20:00,77.83,77.84,77.75,77.78,25207.0,69.7179,69.7269,69.6462,69.6731,25207.0
2020-10-06 12:30:00,77.78,77.92,77.77,77.83,26402.0,69.6731,69.7985,69.6642,69.7179,26402.0
2020-10-06 12:40:00,77.85,78.0,77.85,77.95,30698.0,69.7358,69.8702,69.7358,69.8254,30698.0
2020-10-06 12:50:00,77.96,78.06,77.96,78.03,25023.0,69.8343,69.9239,69.8343,69.8971,25023.0
2020-10-06 13:00:00,78.03,78.06,77.99,78.04,36102.0,69.8971,69.9239,69.8612,69.906,36102.0
2020-10-06 13:10:00,78.05,78.14,78.02,78.11,25534.0,69.915,69.9956,69.8881,69.9687,25534.0
2020-10-06 13:20:00,78.11,78.2,78.03,78.04,29252.0,69.9687,70.0493,69.8971,69.906,29252.0
2020-10-06 13:30:00,78.03,78.08,78.0,78.05,28950.0,69.8971,69.9418,69.8702,69.915,28950.0
2020-10-06 13:40:00,78.04,78.09,77.87,77.89,38056.0,69.906,69.9508,69.7537,69.7716,38056.0
2020-10-06 13:50:00,77.89,77.91,77.79,77.88,34763.0,69.7716,69.7896,69.6821,69.7627,34763.0
2020-10-06 14:00:00,77.87,77.97,77.85,77.96,27662.0,69.7537,69.8433,69.7358,69.8343,27662.0
2020-10-06 14:10:00,77.97,78.12,77.91,78.06,28339.0,69.8433,69.9777,69.7896,69.9239,28339.0
2020-10-06 14:20:00,78.07,78.14,78.03,78.04,27425.0,69.9329,69.9956,69.8971,69.906,27425.0
2020-10-06 14:30:00,78.05,78.23,78.05,78.15,29034.0,69.915,70.0762,69.915,70.0045,29034.0
2020-10-06 14:40:00,78.17,78.23,77.86,77.89,46566.0,70.0225,70.0762,69.7448,69.7716,46566.0
2020-10-06 14:50:00,77.85,77.88,77.2,77.47,96999.0,69.7358,69.7627,69.1536,69.3954,96999.0
2020-10-06 15:00:00,77.45,77.49,77.22,77.49,43974.0,69.3775,69.4133,69.1715,69.4133,43974.0
2020-10-06 15:10:00,77.46,77.59,77.33,77.36,52488.0,69.3865,69.5029,69.27,69.2969,52488.0
2020-10-06 15:20:00,77.35,77.48,77.3,77.34,56922.0,69.2879,69.4044,69.2431,69.279,56922.0
2020-10-06 15:30:00,77.35,77.63,77.33,77.43,64721.0,69.2879,69.5387,69.27,69.3596,64721.0
2020-10-06 15:40:00,77.44,77.54,77.31,77.41,103510.0,69.3685,69.4581,69.2521,69.3417,103510.0
2020-10-06 15:50:00,77.39,77.75,77.32,77.51,231960.0,69.3238,69.6462,69.2611,69.4312,231960.0
2020-10-07 09:30:00,77.83,78.23,77.78,77.85,78763.0,69.7179,70.0762,69.6731,69.7358,78763.0
2020-10-07 09:40:00,77.87,77.95,77.69,77.77,26682.0,69.7537,69.8254,69.5925,69.6642,26682.0
2020-10-07 09:50:00,77.79,77.89,77.74,77.82,23842.0,69.6821,69.7716,69.6373,69.7089,23842.0
2020-10-07 10:00:00,77.83,78.03,77.81,77.97,42154.0,69.7179,69.8971,69.7,69.8433,42154.0
2020-10-07 10:10:00,77.96,78.06,77.85,78.05,40696.0,69.8343,69.9239,69.7358,69.915,40696.0
2020-10-07 10:20:00,78.05,78.1,77.93,78.09,31584.0,69.915,69.9598,69.8075,69.9508,31584.0
2020-10-07 10:30:00,78.07,78.34,78.07,78.2,41293.0,69.9329,70.1747,69.9329,70.0493,41293.0
2020-10-07 10:40:00,78.23,78.31,78.13,78.31,15773.0,70.0762,70.1479,69.9866,70.1479,15773.0
2020-10-07 10:50:00,78.28,78.3,78.16,78.2,21199.0,70.121,70.1389,70.0135,70.0493,21199.0
2020-10-07 11:00:00,78.2,78.24,78.04,78.09,16981.0,70.0493,70.0852,69.906,69.9508,16981.0
2020-10-07 11:10:00,78.11,78.12,78.0,78.11,14749.0,69.9687,69.9777,69.8702,69.9687,14749.0
2020-10-07 11:20:00,78.1,78.2,78.05,78.2,18346.0,69.9598,70.0493,69.915,70.0493,18346.0
2020-10-07 11:30:00,78.17,78.19,77.99,78.01,21890.0,70.0225,70.0404,69.8612,69.8791,21890.0
2020-10-07 11:40:00,78.01,78.03,77.92,77.92,20241.0,69.8791,69.8971,69.7985,69.7985,20241.0
2020-10-07 11:50:00,77.93,77.96,77.86,77.9,17611.0,69.8075,69.8343,69.7448,69.7806,17611.0
2020-10-07 12:00:00,77.88,77.91,77.84,77.86,18791.0,69.7627,69.7896,69.7269,69.7448,18791.0
2020-10-07 12:10:00,77.85,77.92,77.83,77.88,14494.0,69.7358,69.7985,69.7179,69.7627,14494.0
2020-10-07 12:20:00,77.89,77.93,77.82,77.91,18928.0,69.7716,69.8075,69.7089,69.7896,18928.0
2020-10-07 12:30:00,77.92,77.98,77.81,77.85,14040.0,69.7985,69.8523,69.7,69.7358,14040.0
2020-10-07 12:40:00,77.86,77.94,77.86,77.92,14435.0,69.7448,69.8164,69.7448,69.7985,14435.0
2020-10-07 12:50:00,77.91,77.93,77.86,77.88,15127.0,69.7896,69.8075,69.7448,69.7627,15127.0
2020-10-07 13:00:00,77.88,77.91,77.84,77.87,14920.0,69.7627,69.7896,69.7269,69.7537,14920.0
2020-10-07 13:10:00,77.87,77.91,77.84,77.9,18889.0,69.7537,69.7896,69.7269,69.7806,18889.0
2020-10-07 13:20:00,77.9,77.92,77.86,77.9,16813.0,69.7806,69.7985,69.7448,69.7806,16813.0
2020-10-07 13:30:00,77.89,77.99,77.88,77.96,24681.0,69.7716,69.8612,69.7627,69.8343,24681.0
2020-10-07 13:40:00,77.96,78.17,77.93,78.16,29423.0,69.8343,70.0225,69.8075,70.0135,29423.0
2020-10-07 13:50:00,78.19,78.24,78.16,78.2,12951.0,70.0404,70.0852,70.0135,70.0493,12951.0
2020-10-07 14:00:00,78.22,78.25,78.18,78.19,20085.0,70.0672,70.0941,70.0314,70.0404,20085.0
2020-10-07 14:10:00,78.22,78.25,78.15,78.24,28513.0,70.0672,70.0941,70.0045,70.0852,28513.0
2020-10-07 14:20:00,78.23,78.34,78.21,78.3,27970.0,70.0762,70.1747,70.0583,70.1389,27970.0
2020-10-07 14:30:00,78.29,78.32,78.24,78.27,14691.0,70.13,70.1568,70.0852,70.112,14691.0
2020-10-07 14:40:00,78.27,78.29,78.23,78.23,13976.0,70.112,70.13,70.0762,70.0762,13976.0
2020-10-07 14:50:00,78.27,78.32,78.25,78.3,14269.0,70.112,70.1568,70.0941,70.1389,14269.0
2020-10-07 15:00:00,78.3,78.39,78.26,78.33,26037.0,70.1389,70.2195,70.1031,70.1658,26037.0
2020-10-07 15:10:00,78.34,78.38,78.31,78.32,24103.0,70.1747,70.2106,70.1479,70.1568,24103.0
2020-10-07 15:20:00,78.33,78.34,78.21,78.22,29369.0,70.1658,70.1747,70.0583,70.0672,29369.0
2020-10-07 15:30:00,78.21,78.28,78.11,78.16,50218.0,70.0583,70.121,69.9687,70.0135,50218.0
2020-10-07 15:40:00,78.15,78.18,78.1,78.14,44964.0,70.0045,70.0314,69.9598,69.9956,44964.0
2020-10-07 15:50:00,78.15,78.27,78.1,78.12,172713.0,70.0045,70.112,69.9598,69.9777,172713.0
2020-10-08 09:30:00,78.23,78.37,78.08,78.37,81083.0,70.0762,70.2016,69.9418,70.2016,81083.0
2020-10-08 09:40:00,78.35,78.58,78.35,78.56,41677.0,70.1837,70.3897,70.1837,70.3718,41677.0
2020-10-08 09:50:00,78.55,78.62,78.48,78.59,25906.0,70.3629,70.4256,70.3001,70.3987,25906.0
2020-10-08 10:00:00,78.62,78.64,78.51,78.53,37731.0,70.4256,70.4435,70.327,70.3449,37731.0
2020-10-08 10:10:00,78.51,78.51,78.39,78.45,19135.0,70.327,70.327,70.2195,70.2733,19135.0
2020-10-08 10:20:00,78.47,78.52,78.42,78.5,19050.0,70.2912,70.336,70.2464,70.3181,19050.0
2020-10-08 10:30:00,78.5,78.62,78.49,78.52,26935.0,70.3181,70.4256,70.3091,70.336,26935.0
2020-10-08 10:40:00,78.54,78.6,78.49,78.54,22653.0,70.3539,70.4076,70.3091,70.3539,22653.0
2020-10-08 10:50:00,78.55,78.62,78.37,78.39,39833.0,70.3629,70.4256,70.2016,70.2195,39833.0
2020-10-08 11:00:00,78.4,78.5,78.32,78.39,31956.0,70.2285,70.3181,70.1568,70.2195,31956.0
2020-10-08 11:10:00,78.41,78.42,78.32,78.39,23746.0,70.2374,70.2464,70.1568,70.2195,23746.0
2020-10-08 11:20:00,78.4,78.46,78.32,78.44,65871.0,70.2285,70.2822,70.1568,70.2643,65871.0
2020-10-08 11:30:00,78.44,78.46,78.31,78.44,23499.0,70.2643,70.2822,70.1479,70.2643,23499.0
2020-10-08 11:40:00,78.42,78.53,78.35,78.49,44860.0,70.2464,70.3449,70.1837,70.3091,44860.0
2020-10-08 11:50:00,78.47,78.61,78.43,78.44,37264.0,70.2912,70.4166,70.2554,70.2643,37264.0
2020-10-08 12:00:00,78.42,78.47,78.36,78.47,15959.0,70.2464,70.2912,70.1927,70.2912,15959.0
2020-10-08 12:10:00,78.48,78.52,78.42,78.45,13408.0,70.3001,70.336,70.2464,70.2733,13408.0
2020-10-08 12:20:00,78.47,78.52,78.43,78.51,16875.0,70.2912,70.336,70.2554,70.327,16875.0
2020-10-08 12:30:00,78.53,78.55,78.49,78.53,6876.0,70.3449,70.3629,70.3091,70.3449,6876.0
2020-10-08 12:40:00,78.53,78.53,78.44,78.46,16966.0,70.3449,70.3449,70.2643,70.2822,16966.0
2020-10-08 12:50:00,78.45,78.54,78.44,78.54,12760.0,70.2733,70.3539,70.2643,70.3539,12760.0
2020-10-08 13:00:00,78.55,78.59,78.52,78.53,13367.0,70.3629,70.3987,70.336,70.3449,13367.0
2020-10-08 13:10:00,78.52,78.52,78.47,78.5,10124.0,70.336,70.336,70.2912,70.3181,10124.0
2020-10-08 13:20:00,78.53,78.55,78.51,78.54,11857.0,70.3449,70.3629,70.327,70.3539,11857.0
2020-10-08 13:30:00,78.53,78.6,78.51,78.57,24374.0,70.3449,70.4076,70.327,70.3808,24374.0
2020-10-08 13:40:00,78.57,78.67,78.57,78.66,21432.0,70.3808,70.4703,70.3808,70.4614,21432.0
2020-10-08 13:50:00,78.66,78.67,78.62,78.66,18073.0,70.4614,70.4703,70.4256,70.4614,18073.0
2020-10-08 14:00:00,78.66,78.75,78.66,78.73,27918.0,70.4614,70.542,70.4614,70.5241,27918.0
2020-10-08 14:10:00,78.73,78.76,78.69,78.71,22408.0,70.5241,70.551,70.4883,70.5062,22408.0
2020-10-08 14:20:00,78.72,78.72,78.63,78.69,26828.0,70.5151,70.5151,70.4345,70.4883,26828.0
2020-10-08 14:30:00,78.7,78.73,78.68,78.71,26246.0,70.4972,70.5241,70.4793,70.5062,26246.0
2020-10-08 14:40:00,78.7,78.8,78.7,78.75,36495.0,70.4972,70.5868,70.4972,70.542,36495.0
2020-10-08 14:50:00,78.77,78.79,78.7,78.71,21619.0,70.5599,70.5778,70.4972,70.5062,21619.0
2020-10-08 15:00:00,78.7,78.78,78.65,78.78,43038.0,70.4972,70.5689,70.4524,70.5689,43038.0
2020-10-08 15:10:00,78.78,78.81,78.75,78.77,33093.0,70.5689,70.5958,70.542,70.5599,33093.0
2020-10-08 15:20:00,78.77,78.82,78.74,78.8,53081.0,70.5599,70.6047,70.533,70.5868,53081.0
2020-10-08 15:30:00,78.8,78.84,78.64,78.65,45272.0,70.5868,70.6226,70.4435,70.4524,45272.0
2020-10-08 15:40:00,78.65,78.7,78.59,78.62,81227.0,70.4524,70.4972,70.3987,70.4256,81227.0
2020-10-08 15:50:00,78.61,78.78,78.56,78.76,156039.0,70.4166,70.5689,70.3718,70.551,156039.0
2020-10-09 09:30:00,79.09,79.2,78.89,79.18,110660.0,70.8466,70.9451,70.6674,70.9272,110660.0
2020-10-09 09:40:00,79.16,79.3,79.12,79.29,61983.0,70.9093,71.0347,70.8734,71.0257,61983.0
2020-10-09 09:50:00,79.25,79.43,79.22,79.41,58111.0,70.9899,71.1511,70.963,71.1332,58111.0
2020-10-09 10:00:00,79.43,79.48,79.38,79.43,39426.0,71.1511,71.1959,71.1063,71.1511,39426.0
2020-10-09 10:10:00,79.43,79.69,79.42,79.63,62489.0,71.1511,71.384,71.1422,71.3303,62489.0
2020-10-09 10:20:00,79.64,79.69,79.57,79.65,52464.0,71.3392,71.384,71.2765,71.3482,52464.0
2020-10-09 10:30:00,79.65,79.66,79.58,79.6,43955.0,71.3482,71.3572,71.2855,71.3034,43955.0
2020-10-09 10:40:00,79.59,79.62,79.44,79.45,30013.0,71.2945,71.3213,71.1601,71.169,30013.0
2020-10-09 10:50:00,79.45,79.54,79.45,79.54,45972.0,71.169,71.2497,71.169,71.2497,45972.0
2020-10-09 11:00:00,79.52,79.54,79.36,79.36,54366.0,71.2318,71.2497,71.0884,71.0884,54366.0
2020-10-09 11:10:00,79.36,79.43,79.35,79.42,44301.0,71.0884,71.1511,71.0795,71.1422,44301.0
2020-10-09 11:20:00,79.42,79.54,79.41,79.51,39284.0,71.1422,71.2497,71.1332,71.2228,39284.0
2020-10-09 11:30:00,79.53,79.68,79.5,79.65,20544.0,71.2407,71.3751,71.2138,71.3482,20544.0
2020-10-09 11:40:00,79.65,79.94,79.64,79.94,34472.0,71.3482,71.608,71.3392,71.608,34472.0
2020-10-09 11:50:00,79.97,80.13,79.9,79.97,162155.0,71.6348,71.7782,71.5721,71.6348,162155.0
2020-10-09 12:00:00,79.99,80.0,79.89,79.94,43146.0,71.6528,71.6617,71.5632,71.608,43146.0
2020-10-09 12:10:00,79.95,79.95,79.83,79.89,11805.0,71.6169,71.6169,71.5094,71.5632,11805.0
2020-10-09 12:20:00,79.88,79.89,79.73,79.78,23672.0,71.5542,71.5632,71.4199,71.4647,23672.0
2020-10-09 12:30:00,79.78,79.83,79.71,79.76,54728.0,71.4647,71.5094,71.4019,71.4467,54728.0
2020-10-09 12:40:00,79.75,79.76,79.59,79.62,22361.0,71.4378,71.4467,71.2945,71.3213,22361.0
2020-10-09 12:50:00,79.63,79.64,79.56,79.6,13646.0,71.3303,71.3392,71.2676,71.3034,13646.0
2020-10-09 13:00:00,79.59,79.59,79.56,79.58,11667.0,71.2945,71.2945,71.2676,71.2855,11667.0
2020-10-09 13:10:00,79.59,79.62,79.55,79.62,31115.0,71.2945,71.3213,71.2586,71.3213,31115.0
2020-10-09 13:20:00,79.62,79.7,79.58,79.65,17636.0,71.3213,71.393,71.2855,71.3482,17636.0
2020-10-09 13:30:00,79.64,79.81,79.63,79.81,29417.0,71.3392,71.4915,71.3303,71.4915,29417.0
2020-10-09 13:40:00,79.81,79.84,79.76,79.79,20094.0,71.4915,71.5184,71.4467,71.4736,20094.0
2020-10-09 13:50:00,79.79,79.85,79.77,79.85,16821.0,71.4736,71.5274,71.4557,71.5274,16821.0
2020-10-09 14:00:00,79.85,79.86,79.8,79.81,18400.0,71.5274,71.5363,71.4826,71.4915,18400.0
2020-10-09 14:10:00,79.8,79.81,79.74,79.75,12611.0,71.4826,71.4915,71.4288,71.4378,12611.0
2020-10-09 14:20:00,79.74,79.76,79.71,79.75,14261.0,71.4288,71.4467,71.4019,71.4378,14261.0
2020-10-09 14:30:00,79.75,79.77,79.63,79.68,23284.0,71.4378,71.4557,71.3303,71.3751,23284.0
2020-10-09 14:40:00,79.68,79.8,79.67,79.79,16335.0,71.3751,71.4826,71.3661,71.4736,16335.0
2020-10-09 14:50:00,79.81,79.85,79.77,79.85,14444.0,71.4915,71.5274,71.4557,71.5274,14444.0
2020-10-09 15:00:00,79.85,79.9,79.81,79.9,14455.0,71.5274,71.5721,71.4915,71.5721,14455.0
2020-10-09 15:10:00,79.89,79.92,79.83,79.88,25775.0,71.5632,71.5901,71.5094,71.5542,25775.0
2020-10-09 15:20:00,79.89,79.96,79.89,79.92,31072.0,71.5632,71.6259,71.5632,71.5901,31072.0
2020-10-09 15:30:00,79.92,79.93,79.76,79.78,36992.0,71.5901,71.599,71.4467,71.4647,36992.0
2020-10-09 15:40:00,79.79,79.82,79.7,79.7,56557.0,71.4736,71.5005,71.393,71.393,56557.0
2020-10-09 15:50:00,79.71,79.83,79.65,79.77,145122.0,71.4019,71.5094,71.3482,71.4557,145122.0
2020-10-12 09:30:00,79.69,80.15,79.62,80.04,136539.0,71.384,71.7961,71.3213,71.6976,136539.0
2020-10-12 09:40:00,80.06,80.14,79.91,80.12,23214.0,71.7155,71.7871,71.5811,71.7692,23214.0
2020-10-12 09:50:00,80.16,80.33,80.15,80.18,55429.0,71.805,71.9573,71.7961,71.823,55429.0
2020-10-12 10:00:00,80.2,80.38,80.2,80.28,24278.0,71.8409,72.0021,71.8409,71.9125,24278.0
2020-10-12 10:10:00,80.28,80.34,80.21,80.24,31362.0,71.9125,71.9663,71.8498,71.8767,31362.0
2020-10-12 10:20:00,80.23,80.29,80.17,80.24,39480.0,71.8677,71.9215,71.814,71.8767,39480.0
2020-10-12 10:30:00,80.23,80.31,80.2,80.29,39857.0,71.8677,71.9394,71.8409,71.9215,39857.0
2020-10-12 10:40:00,80.3,80.36,80.23,80.36,13411.0,71.9305,71.9842,71.8677,71.9842,13411.0
2020-10-12 10:50:00,80.38,80.47,80.38,80.46,23106.0,72.0021,72.0827,72.0021,72.0738,23106.0
2020-10-12 11:00:00,80.48,80.66,80.48,80.63,24575.0,72.0917,72.2529,72.0917,72.2261,24575.0
2020-10-12 11:10:00,80.64,80.75,80.57,80.75,31206.0,72.235,72.3335,72.1723,72.3335,31206.0
2020-10-12 11:20:00,80.75,80.8,80.68,80.72,52695.0,72.3335,72.3783,72.2708,72.3067,52695.0
2020-10-12 11:30:00,80.72,80.74,80.64,80.72,25736.0,72.3067,72.3246,72.235,72.3067,25736.0
2020-10-12 11:40:00,80.72,80.88,80.72,80.84,51535.0,72.3067,72.45,72.3067,72.4142,51535.0
2020-10-12 11:50:00,80.84,80.96,80.83,80.85,35474.0,72.4142,72.5217,72.4052,72.4231,35474.0
2020-10-12 12:00:00,80.85,80.87,80.65,80.68,17617.0,72.4231,72.441,72.244,72.2708,17617.0
2020-10-12 12:10:00,80.68,80.7,80.6,80.64,32055.0,72.2708,72.2888,72.1992,72.235,32055.0
2020-10-12 12:20:00,80.63,80.72,80.63,80.69,23929.0,72.2261,72.3067,72.2261,72.2798,23929.0
2020-10-12 12:30:00,80.69,80.73,80.63,80.63,25762.0,72.2798,72.3156,72.2261,72.2261,25762.0
2020-10-12 12:40:00,80.62,80.63,80.48,80.59,32105.0,72.2171,72.2261,72.0917,72.1902,32105.0
2020-10-12 12:50:00,80.59,80.62,80.53,80.56,15640.0,72.1902,72.2171,72.1365,72.1634,15640.0
2020-10-12 13:00:00,80.57,80.67,80.56,80.57,32176.0,72.1723,72.2619,72.1634,72.1723,32176.0
2020-10-12 13:10:00,80.57,80.7,80.49,80.69,24551.0,72.1723,72.2888,72.1006,72.2798,24551.0
2020-10-12 13:20:00,80.69,80.78,80.69,80.74,27073.0,72.2798,72.3604,72.2798,72.3246,27073.0
2020-10-12 13:30:00,80.74,80.78,80.67,80.7,21867.0,72.3246,72.3604,72.2619,72.2888,21867.0
2020-10-12 13:40:00,80.67,80.7,80.64,80.69,13728.0,72.2619,72.2888,72.235,72.2798,13728.0
2020-10-12 13:50:00,80.69,80.7,80.66,80.68,12791.0,72.2798,72.2888,72.2529,72.2708,12791.0
2020-10-12 14:00:00,80.67,80.76,80.65,80.74,33180.0,72.2619,72.3425,72.244,72.3246,33180.0
2020-10-12 14:10:00,80.76,80.86,80.73,80.79,52542.0,72.3425,72.4321,72.3156,72.3694,52542.0
2020-10-12 14:20:00,80.79,80.83,80.75,80.81,19813.0,72.3694,72.4052,72.3335,72.3873,19813.0
2020-10-12 14:30:00,80.84,80.87,80.8,80.84,25870.0,72.4142,72.441,72.3783,72.4142,25870.0
2020-10-12 14:40:00,80.84,80.9,80.83,80.88,22531.0,72.4142,72.4679,72.4052,72.45,22531.0
2020-10-12 14:50:00,80.88,80.89,80.81,80.89,23556.0,72.45,72.459,72.3873,72.459,23556.0
2020-10-12 15:00:00,80.88,80.89,80.79,80.85,24078.0,72.45,72.459,72.3694,72.4231,24078.0
2020-10-12 15:10:00,80.82,80.82,80.72,80.75,23906.0,72.3963,72.3963,72.3067,72.3335,23906.0
2020-10-12 15:20:00,80.75,80.86,80.75,80.85,23486.0,72.3335,72.4321,72.3335,72.4231,23486.0
2020-10-12 15:30:00,80.85,80.86,80.71,80.73,47577.0,72.4231,72.4321,72.2977,72.3156,47577.0
2020-10-12 15:40:00,80.72,80.75,80.62,80.64,53278.0,72.3067,72.3335,72.2171,72.235,53278.0
2020-10-12 15:50:00,80.63,80.74,80.55,80.64,199524.0,72.2261,72.3246,72.1544,72.235,199524.0
2020-10-13 09:30:00,80.5,80.82,80.33,80.74,180480.0,72.1096,72.3963,71.9573,72.3246,180480.0
2020-10-13 09:40:00,80.77,80.97,80.65,80.87,44390.0,72.3515,72.5306,72.244,72.441,44390.0
2020-10-13 09:50:00,80.84,80.97,80.78,80.93,53204.0,72.4142,72.5306,72.3604,72.4948,53204.0
2020-10-13 10:00:00,80.95,80.99,80.72,80.73,39669.0,72.5127,72.5485,72.3067,72.3156,39669.0
2020-10-13 10:10:00,80.74,80.77,80.61,80.61,24793.0,72.3246,72.3515,72.2081,72.2081,24793.0
2020-10-13 10:20:00,80.58,80.63,80.37,80.47,38234.0,72.1813,72.2261,71.9932,72.0827,38234.0
2020-10-13 10:30:00,80.45,80.55,80.41,80.52,28653.0,72.0648,72.1544,72.029,72.1275,28653.0
2020-10-13 10:40:00,80.53,80.55,80.35,80.43,25659.0,72.1365,72.1544,71.9752,72.0469,25659.0
2020-10-13 10:50:00,80.4,80.54,80.34,80.48,30169.0,72.02,72.1454,71.9663,72.0917,30169.0
2020-10-13 11:00:00,80.46,80.55,80.42,80.51,33974.0,72.0738,72.1544,72.0379,72.1186,33974.0
2020-10-13 11:10:00,80.51,80.59,80.45,80.55,60191.0,72.1186,72.1902,72.0648,72.1544,60191.0
2020-10-13 11:20:00,80.57,80.63,80.5,80.54,18158.0,72.1723,72.2261,72.1096,72.1454,18158.0
2020-10-13 11:30:00,80.55,80.56,80.47,80.51,19646.0,72.1544,72.1634,72.0827,72.1186,19646.0
2020-10-13 11:40:00,80.54,80.6,80.4,80.59,26010.0,72.1454,72.1992,72.02,72.1902,26010.0
2020-10-13 11:50:00,80.58,80.61,80.57,80.6,12220.0,72.1813,72.2081,72.1723,72.1992,12220.0
2020-10-13 12:00:00,80.61,80.75,80.6,80.73,15636.0,72.2081,72.3335,72.1992,72.3156,15636.0
2020-10-13 12:10:00,80.74,80.75,80.62,80.62,18204.0,72.3246,72.3335,72.2171,72.2171,18204.0
2020-10-13 12:20:00,80.61,80.69,80.6,80.62,19958.0,72.2081,72.2798,72.1992,72.2171,19958.0
2020-10-13 12:30:00,80.64,80.65,80.46,80.5,18266.0,72.235,72.244,72.0738,72.1096,18266.0
2020-10-13 12:40:00,80.49,80.54,80.47,80.47,9539.0,72.1006,72.1454,72.0827,72.0827,9539.0
2020-10-13 12:50:00,80.47,80.53,80.42,80.46,16347.0,72.0827,72.1365,72.0379,72.0738,16347.0
2020-10-13 13:00:00,80.47,80.5,80.41,80.44,25510.0,72.0827,72.1096,72.029,72.0559,25510.0
2020-10-13 13:10:00,80.47,80.5,80.42,80.46,17020.0,72.0827,72.1096,72.0379,72.0738,17020.0
2020-10-13 13:20:00,80.46,80.51,80.4,80.42,17888.0,72.0738,72.1186,72.02,72.0379,17888.0
2020-10-13 13:30:00,80.42,80.43,80.35,80.38,27549.0,72.0379,72.0469,71.9752,72.0021,27549.0
2020-10-13 13:40:00,80.41,80.45,80.4,80.44,26013.0,72.029,72.0648,72.02,72.0559,26013.0
2020-10-13 13:50:00,80.44,80.48,80.28,80.3,32473.0,72.0559,72.0917,71.9125,71.9305,32473.0
2020-10-13 14:00:00,80.29,80.32,80.2,80.26,28432.0,71.9215,71.9484,71.8409,71.8946,28432.0
2020-10-13 14:10:00,80.26,80.29,80.19,80.21,81474.0,71.8946,71.9215,71.8319,71.8498,81474.0
2020-10-13 14:20:00,80.23,80.24,80.02,80.02,45653.0,71.8677,71.8767,71.6796,71.6796,45653.0
2020-10-13 14:30:00,80.04,80.04,79.92,79.98,31940.0,71.6976,71.6976,71.5901,71.6438,31940.0
2020-10-13 14:40:00,79.99,80.01,79.86,79.89,38048.0,71.6528,71.6707,71.5363,71.5632,38048.0
2020-10-13 14:50:00,79.9,80.0,79.85,79.99,26510.0,71.5721,71.6617,71.5274,71.6528,26510.0
2020-10-13 15:00:00,79.98,80.06,79.98,80.01,28233.0,71.6438,71.7155,71.6438,71.6707,28233.0
2020-10-13 15:10:00,80.03,80.07,79.99,80.02,29269.0,71.6886,71.7244,71.6528,71.6796,29269.0
2020-10-13 15:20:00,80.03,80.13,80.01,80.11,27508.0,71.6886,71.7782,71.6707,71.7603,27508.0
2020-10-13 15:30:00,80.12,80.28,80.12,80.22,53872.0,71.7692,71.9125,71.7692,71.8588,53872.0
2020-10-13 15:40:00,80.23,80.27,80.21,80.23,57049.0,71.8677,71.9036,71.8498,71.8677,57049.0
2020-10-13 15:50:00,80.2,80.35,80.17,80.24,245293.0,71.8409,71.9752,71.814,71.8767,245293.0
2020-10-14 09:30:00,80.44,80.57,80.28,80.34,73782.0,72.0559,72.1723,71.9125,71.9663,73782.0
2020-10-14 09:40:00,80.3,80.43,80.29,80.43,33665.0,71.9305,72.0469,71.9215,72.0469,33665.0
2020-10-14 09:50:00,80.43,80.49,80.28,80.3,59617.0,72.0469,72.1006,71.9125,71.9305,59617.0
2020-10-14 10:00:00,80.3,80.31,80.21,80.24,41873.0,71.9305,71.9394,71.8498,71.8767,41873.0
2020-10-14 10:10:00,80.23,80.55,80.23,80.5,35714.0,71.8677,72.1544,71.8677,72.1096,35714.0
2020-10-14 10:20:00,80.54,80.63,80.44,80.44,20511.0,72.1454,72.2261,72.0559,72.0559,20511.0
2020-10-14 10:30:00,80.46,80.47,80.33,80.36,31911.0,72.0738,72.0827,71.9573,71.9842,31911.0
2020-10-14 10:40:00,80.36,80.42,80.22,80.32,54620.0,71.9842,72.0379,71.8588,71.9484,54620.0
2020-10-14 10:50:00,80.31,80.33,80.1,80.11,34779.0,71.9394,71.9573,71.7513,71.7603,34779.0
2020-10-14 11:00:00,80.12,80.14,80.07,80.14,48796.0,71.7692,71.7871,71.7244,71.7871,48796.0
2020-10-14 11:10:00,80.15,80.26,80.14,80.26,29501.0,71.7961,71.8946,71.7871,71.8946,29501.0
2020-10-14 11:20:00,80.26,80.29,80.07,80.09,45013.0,71.8946,71.9215,71.7244,71.7423,45013.0
2020-10-14 11:30:00,80.1,80.18,80.07,80.13,19762.0,71.7513,71.823,71.7244,71.7782,19762.0
2020-10-14 11:40:00,80.12,80.15,79.84,79.89,38032.0,71.7692,71.7961,71.5184,71.5632,38032.0
2020-10-14 11:50:00,79.91,79.91,79.65,79.7,25419.0,71.5811,71.5811,71.3482,71.393,25419.0
2020-10-14 12:00:00,79.7,79.87,79.7,79.79,18402.0,71.393,71.5453,71.393,71.4736,18402.0
2020-10-14 12:10:00,79.77,79.83,79.64,79.68,17658.0,71.4557,71.5094,71.3392,71.3751,17658.0
2020-10-14 12:20:00,79.7,79.85,79.68,79.78,18143.0,71.393,71.5274,71.3751,71.4647,18143.0
2020-10-14 12:30:00,79.77,79.86,79.6,79.7,33371.0,71.4557,71.5363,71.3034,71.393,33371.0
2020-10-14 12:40:00,79.7,79.74,79.61,79.65,21374.0,71.393,71.4288,71.3124,71.3482,21374.0
2020-10-14 12:50:00,79.64,79.83,79.62,79.73,44896.0,71.3392,71.5094,71.3213,71.4199,44896.0
2020-10-14 13:00:00,79.73,79.89,79.72,79.86,25970.0,71.4199,71.5632,71.4109,71.5363,25970.0
2020-10-14 13:10:00,79.86,79.94,79.84,79.85,12272.0,71.5363,71.608,71.5184,71.5274,12272.0
2020-10-14 13:20:00,79.86,79.86,79.58,79.63,16558.0,71.5363,71.5363,71.2855,71.3303,16558.0
2020-10-14 13:30:00,79.63,79.64,79.51,79.53,32965.0,71.3303,71.3392,71.2228,71.2407,32965.0
2020-10-14 13:40:00,79.53,79.59,79.51,79.56,19071.0,71.2407,71.2945,71.2228,71.2676,19071.0
2020-10-14 13:50:00,79.56,79.68,79.56,79.66,16696.0,71.2676,71.3751,71.2676,71.3572,16696.0
2020-10-14 14:00:00,79.65,79.72,79.61,79.7,19156.0,71.3482,71.4109,71.3124,71.393,19156.0
2020-10-14 14:10:00,79.69,79.72,79.66,79.67,18908.0,71.384,71.4109,71.3572,71.3661,18908.0
2020-10-14 14:20:00,79.67,79.72,79.54,79.58,23180.0,71.3661,71.4109,71.2497,71.2855,23180.0
2020-10-14 14:30:00,79.57,79.6,79.42,79.45,25358.0,71.2765,71.3034,71.1422,71.169,25358.0
2020-10-14 14:40:00,79.45,79.6,79.43,79.59,19315.0,71.169,71.3034,71.1511,71.2945,19315.0
2020-10-14 14:50:00,79.6,79.76,79.57,79.74,22969.0,71.3034,71.4467,71.2765,71.4288,22969.0
2020-10-14 15:00:00,79.75,79.95,79.74,79.9,24625.0,71.4378,71.6169,71.4288,71.5721,24625.0
2020-10-14 15:10:00,79.91,79.99,79.9,79.93,26082.0,71.5811,71.6528,71.5721,71.599,26082.0
2020-10-14 15:20:00,79.92,79.96,79.84,79.89,32870.0,71.5901,71.6259,71.5184,71.5632,32870.0
2020-10-14 15:30:00,79.9,79.97,79.87,79.92,65271.0,71.5721,71.6348,71.5453,71.5901,65271.0
2020-10-14 15:40:00,79.92,80.02,79.88,79.92,56177.0,71.5901,71.6796,71.5542,71.5901,56177.0
2020-10-14 15:50:00,79.92,79.99,79.83,79.86,127848.0,71.5901,71.6528,71.5094,71.5363,127848.0
2020-10-15 09:30:00,79.42,79.76,79.37,79.4,59068.0,71.1422,71.4467,71.0974,71.1243,59068.0
2020-10-15 09:40:00,79.43,79.78,79.4,79.74,118784.0,71.1511,71.4647,71.1243,71.4288,118784.0
2020-10-15 09:50:00,79.72,79.93,79.66,79.93,74077.0,71.4109,71.599,71.3572,71.599,74077.0
2020-10-15 10:00:00,79.91,79.97,79.84,79.86,18205.0,71.5811,71.6348,71.5184,71.5363,18205.0
2020-10-15 10:10:00,79.88,79.92,79.8,79.86,16870.0,71.5542,71.5901,71.4826,71.5363,16870.0
2020-10-15 10:20:00,79.84,79.84,79.66,79.69,18113.0,71.5184,71.5184,71.3572,71.384,18113.0
2020-10-15 10:30:00,79.7,79.71,79.58,79.62,27495.0,71.393,71.4019,71.2855,71.3213,27495.0
2020-10-15 10:40:00,79.61,79.62,79.38,79.42,25363.0,71.3124,71.3213,71.1063,71.1422,25363.0
2020-10-15 10:50:00,79.43,79.46,79.28,79.37,25038.0,71.1511,71.178,71.0168,71.0974,25038.0
2020-10-15 11:00:00,79.37,79.55,79.28,79.52,45926.0,71.0974,71.2586,71.0168,71.2318,45926.0
2020-10-15 11:10:00,79.51,79.57,79.47,79.57,25113.0,71.2228,71.2765,71.187,71.2765,25113.0
2020-10-15 11:20:00,79.58,79.63,79.52,79.55,31016.0,71.2855,71.3303,71.2318,71.2586,31016.0
2020-10-15 11:30:00,79.58,79.58,79.44,79.47,41769.0,71.2855,71.2855,71.1601,71.187,41769.0
2020-10-15 11:40:00,79.47,79.57,79.41,79.45,52342.0,71.187,71.2765,71.1332,71.169,52342.0
2020-10-15 11:50:00,79.46,79.59,79.41,79.46,59303.0,71.178,71.2945,71.1332,71.178,59303.0
2020-10-15 12:00:00,79.46,79.54,79.43,79.54,70316.0,71.178,71.2497,71.1511,71.2497,70316.0
2020-10-15 12:10:00,79.53,79.59,79.49,79.49,33741.0,71.2407,71.2945,71.2049,71.2049,33741.0
2020-10-15 12:20:00,79.5,79.65,79.45,79.62,96867.0,71.2138,71.3482,71.169,71.3213,96867.0
2020-10-15 12:30:00,79.62,79.65,79.5,79.63,84554.0,71.3213,71.3482,71.2138,71.3303,84554.0
2020-10-15 12:40:00,79.64,79.68,79.59,79.64,42515.0,71.3392,71.3751,71.2945,71.3392,42515.0
2020-10-15 12:50:00,79.63,79.68,79.62,79.66,36980.0,71.3303,71.3751,71.3213,71.3572,36980.0
2020-10-15 13:00:00,79.66,79.75,79.63,79.69,26112.0,71.3572,71.4378,71.3303,71.384,26112.0
2020-10-15 13:10:00,79.68,79.77,79.68,79.77,24741.0,71.3751,71.4557,71.3751,71.4557,24741.0
2020-10-15 13:20:00,79.78,79.82,79.7,79.73,22011.0,71.4647,71.5005,71.393,71.4199,22011.0
2020-10-15 13:30:00,79.72,79.76,79.68,79.7,22989.0,71.4109,71.4467,71.3751,71.393,22989.0
2020-10-15 13:40:00,79.73,79.81,79.7,79.77,19102.0,71.4199,71.4915,71.393,71.4557,19102.0
2020-10-15 13:50:00,79.77,79.79,79.74,79.75,20262.0,71.4557,71.4736,71.4288,71.4378,20262.0
2020-10-15 14:00:00,79.75,79.97,79.74,79.94,22858.0,71.4378,71.6348,71.4288,71.608,22858.0
2020-10-15 14:10:00,79.95,80.1,79.94,80.04,44211.0,71.6169,71.7513,71.608,71.6976,44211.0
2020-10-15 14:20:00,80.04,80.09,79.89,79.9,35355.0,71.6976,71.7423,71.5632,71.5721,35355.0
2020-10-15 14:30:00,79.89,79.92,79.86,79.91,20197.0,71.5632,71.5901,71.5363,71.5811,20197.0
2020-10-15 14:40:00,79.91,79.91,79.83,79.86,19397.0,71.5811,71.5811,71.5094,71.5363,19397.0
2020-10-15 14:50:00,79.87,79.96,79.87,79.9,32823.0,71.5453,71.6259,71.5453,71.5721,32823.0
2020-10-15 15:00:00,79.9,79.96,79.89,79.95,23003.0,71.5721,71.6259,71.5632,71.6169,23003.0
2020-10-15 15:10:00,79.95,79.96,79.84,79.91,35953.0,71.6169,71.6259,71.5184,71.5811,35953.0
2020-10-15 15:20:00,79.91,79.99,79.9,79.94,34566.0,71.5811,71.6528,71.5721,71.608,34566.0
2020-10-15 15:30:00,79.94,80.14,79.94,79.98,45780.0,71.608,71.7871,71.608,71.6438,45780.0
2020-10-15 15:40:00,79.97,80.06,79.72,79.75,70965.0,71.6348,71.7155,71.4109,71.4378,70965.0
2020-10-15 15:50:00,79.75,79.82,79.59,79.71,259954.0,71.4378,71.5005,71.2945,71.4019,259954.0
2020-10-16 09:30:00,80.12,80.3,80.05,80.08,292653.0,71.7692,71.9305,71.7065,71.7334,292653.0
2020-10-16 09:40:00,80.13,80.22,80.04,80.21,41146.0,71.7782,71.8588,71.6976,71.8498,41146.0
2020-10-16 09:50:00,80.21,80.37,80.17,80.32,43217.0,71.8498,71.9932,71.814,71.9484,43217.0
2020-10-16 10:00:00,80.31,80.46,80.26,80.42,33354.0,71.9394,72.0738,71.8946,72.0379,33354.0
2020-10-16 10:10:00,80.43,80.43,80.3,80.36,26794.0,72.0469,72.0469,71.9305,71.9842,26794.0
2020-10-16 10:20:00,80.34,80.48,80.31,80.46,41127.0,71.9663,72.0917,71.9394,72.0738,41127.0
2020-10-16 10:30:00,80.47,80.51,80.41,80.43,38040.0,72.0827,72.1186,72.029,72.0469,38040.0
2020-10-16 10:40:00,80.42,80.53,80.41,80.53,45332.0,72.0379,72.1365,72.029,72.1365,45332.0
2020-10-16 10:50:00,80.53,80.59,80.48,80.54,26845.0,72.1365,72.1902,72.0917,72.1454,26845.0
2020-10-16 11:00:00,80.53,80.56,80.32,80.38,35676.0,72.1365,72.1634,71.9484,72.0021,35676.0
2020-10-16 11:10:00,80.38,80.49,80.32,80.48,32084.0,72.0021,72.1006,71.9484,72.0917,32084.0
2020-10-16 11:20:00,80.47,80.5,80.31,80.38,30415.0,72.0827,72.1096,71.9394,72.0021,30415.0
2020-10-16 11:30:00,80.38,80.43,80.34,80.37,27872.0,72.0021,72.0469,71.9663,71.9932,27872.0
2020-10-16 11:40:00,80.37,80.42,80.33,80.37,23488.0,71.9932,72.0379,71.9573,71.9932,23488.0
2020-10-16 11:50:00,80.37,80.39,80.22,80.23,39535.0,71.9932,72.0111,71.8588,71.8677,39535.0
2020-10-16 12:00:00,80.23,80.25,80.08,80.16,26438.0,71.8677,71.8857,71.7334,71.805,26438.0
2020-10-16 12:10:00,80.16,80.26,80.13,80.25,17683.0,71.805,71.8946,71.7782,71.8857,17683.0
2020-10-16 12:20:00,80.24,80.24,80.16,80.17,18449.0,71.8767,71.8767,71.805,71.814,18449.0
2020-10-16 12:30:00,80.17,80.18,80.1,80.18,18415.0,71.814,71.823,71.7513,71.823,18415.0
2020-10-16 12:40:00,80.18,80.19,80.07,80.08,25994.0,71.823,71.8319,71.7244,71.7334,25994.0
2020-10-16 12:50:00,80.1,80.12,80.04,80.09,27483.0,71.7513,71.7692,71.6976,71.7423,27483.0
2020-10-16 13:00:00,80.09,80.15,80.08,80.15,20241.0,71.7423,71.7961,71.7334,71.7961,20241.0
2020-10-16 13:10:00,80.15,80.18,80.04,80.04,35857.0,71.7961,71.823,71.6976,71.6976,35857.0
2020-10-16 13:20:00,80.05,80.16,80.02,80.14,28174.0,71.7065,71.805,71.6796,71.7871,28174.0
2020-10-16 13:30:00,80.14,80.17,80.09,80.15,22461.0,71.7871,71.814,71.7423,71.7961,22461.0
2020-10-16 13:40:00,80.16,80.19,80.13,80.14,22616.0,71.805,71.8319,71.7782,71.7871,22616.0
2020-10-16 13:50:00,80.13,80.18,80.11,80.12,25295.0,71.7782,71.823,71.7603,71.7692,25295.0
2020-10-16 14:00:00,80.12,80.19,80.1,80.17,24012.0,71.7692,71.8319,71.7513,71.814,24012.0
2020-10-16 14:10:00,80.18,80.26,80.16,80.23,24027.0,71.823,71.8946,71.805,71.8677,24027.0
2020-10-16 14:20:00,80.23,80.29,80.2,80.29,20873.0,71.8677,71.9215,71.8409,71.9215,20873.0
2020-10-16 14:30:00,80.29,80.34,80.28,80.3,27345.0,71.9215,71.9663,71.9125,71.9305,27345.0
2020-10-16 14:40:00,80.3,80.3,80.16,80.16,36678.0,71.9305,71.9305,71.805,71.805,36678.0
2020-10-16 14:50:00,80.16,80.24,80.13,80.21,52364.0,71.805,71.8767,71.7782,71.8498,52364.0
2020-10-16 15:00:00,80.22,80.22,80.1,80.17,39654.0,71.8588,71.8588,71.7513,71.814,39654.0
2020-10-16 15:10:00,80.17,80.18,80.11,80.13,39928.0,71.814,71.823,71.7603,71.7782,39928.0
2020-10-16 15:20:00,80.14,80.19,80.11,80.14,51798.0,71.7871,71.8319,71.7603,71.7871,51798.0
2020-10-16 15:30:00,80.14,80.21,80.12,80.19,54557.0,71.7871,71.8498,71.7692,71.8319,54557.0
2020-10-16 15:40:00,80.2,80.3,80.15,80.29,86440.0,71.8409,71.9305,71.7961,71.9215,86440.0
2020-10-16 15:50:00,80.29,80.33,80.22,80.3,289455.0,71.9215,71.9573,71.8588,71.9305,289455.0
2020-10-19 09:30:00,80.45,80.9,80.42,80.85,137610.0,72.0648,72.4679,72.0379,72.4231,137610.0
2020-10-19 09:40:00,80.85,80.88,80.6,80.61,57808.0,72.4231,72.45,72.1992,72.2081,57808.0
2020-10-19 09:50:00,80.6,80.64,80.42,80.42,55506.0,72.1992,72.235,72.0379,72.0379,55506.0
2020-10-19 10:00:00,80.42,80.42,80.21,80.27,44849.0,72.0379,72.0379,71.8498,71.9036,44849.0
2020-10-19 10:10:00,80.27,80.39,80.18,80.37,32127.0,71.9036,72.0111,71.823,71.9932,32127.0
2020-10-19 10:20:00,80.36,80.45,80.35,80.45,31651.0,71.9842,72.0648,71.9752,72.0648,31651.0
2020-10-19 10:30:00,80.45,80.54,80.24,80.24,31470.0,72.0648,72.1454,71.8767,71.8767,31470.0
2020-10-19 10:40:00,80.23,80.35,80.16,80.16,22826.0,71.8677,71.9752,71.805,71.805,22826.0
2020-10-19 10:50:00,80.16,80.17,80.0,80.01,35185.0,71.805,71.814,71.6617,71.6707,35185.0
2020-10-19 11:00:00,80.0,80.1,79.99,80.03,20739.0,71.6617,71.7513,71.6528,71.6886,20739.0
2020-10-19 11:10:00,80.02,80.08,79.94,79.98,19882.0,71.6796,71.7334,71.608,71.6438,19882.0
2020-10-19 11:20:00,79.95,79.98,79.64,79.72,36597.0,71.6169,71.6438,71.3392,71.4109,36597.0
2020-10-19 11:30:00,79.72,79.97,79.65,79.94,27583.0,71.4109,71.6348,71.3482,71.608,27583.0
2020-10-19 11:40:00,79.94,80.06,79.93,80.02,15699.0,71.608,71.7155,71.599,71.6796,15699.0
2020-10-19 11:50:00,80.0,80.03,79.96,79.99,21160.0,71.6617,71.6886,71.6259,71.6528,21160.0
2020-10-19 12:00:00,80.0,80.08,79.96,80.02,24269.0,71.6617,71.7334,71.6259,71.6796,24269.0
2020-10-19 12:10:00,80.0,80.05,79.87,79.92,23101.0,71.6617,71.7065,71.5453,71.5901,23101.0
2020-10-19 12:20:00,79.94,79.94,79.82,79.83,17906.0,71.608,71.608,71.5005,71.5094,17906.0
2020-10-19 12:30:00,79.83,79.89,79.81,79.83,21225.0,71.5094,71.5632,71.4915,71.5094,21225.0
2020-10-19 12:40:00,79.84,80.02,79.84,80.0,22085.0,71.5184,71.6796,71.5184,71.6617,22085.0
2020-10-19 12:50:00,80.0,80.03,79.92,79.95,15942.0,71.6617,71.6886,71.5901,71.6169,15942.0
2020-10-19 13:00:00,79.95,79.97,79.83,79.86,16129.0,71.6169,71.6348,71.5094,71.5363,16129.0
2020-10-19 13:10:00,79.86,79.92,79.84,79.85,20255.0,71.5363,71.5901,71.5184,71.5274,20255.0
2020-10-19 13:20:00,79.86,79.88,79.73,79.79,35302.0,71.5363,71.5542,71.4199,71.4736,35302.0
2020-10-19 13:30:00,79.8,79.82,79.66,79.67,49993.0,71.4826,71.5005,71.3572,71.3661,49993.0
2020-10-19 13:40:00,79.69,79.73,79.57,79.61,20187.0,71.384,71.4199,71.2765,71.3124,20187.0
2020-10-19 13:50:00,79.62,79.62,79.52,79.59,19743.0,71.3213,71.3213,71.2318,71.2945,19743.0
2020-10-19 14:00:00,79.57,79.6,79.48,79.58,34540.0,71.2765,71.3034,71.1959,71.2855,34540.0
2020-10-19 14:10:00,79.59,79.73,79.57,79.7,29458.0,71.2945,71.4199,71.2765,71.393,29458.0
2020-10-19 14:20:00,79.71,79.79,79.69,79.77,47217.0,71.4019,71.4736,71.384,71.4557,47217.0
2020-10-19 14:30:00,79.76,79.77,79.47,79.47,30333.0,71.4467,71.4557,71.187,71.187,30333.0
2020-10-19 14:40:00,79.5,79.53,79.33,79.37,31071.0,71.2138,71.2407,71.0616,71.0974,31071.0
2020-10-19 14:50:00,79.35,79.41,79.2,79.25,36644.0,71.0795,71.1332,70.9451,70.9899,36644.0
2020-10-19 15:00:00,79.25,79.34,79.08,79.34,33918.0,70.9899,71.0705,70.8376,71.0705,33918.0
2020-10-19 15:10:00,79.31,79.37,79.2,79.26,36139.0,71.0436,71.0974,70.9451,70.9988,36139.0
2020-10-19 15:20:00,79.25,79.42,79.21,79.42,50030.0,70.9899,71.1422,70.9541,71.1422,50030.0
2020-10-19 15:30:00,79.42,79.52,79.41,79.51,57448.0,71.1422,71.2318,71.1332,71.2228,57448.0
2020-10-19 15:40:00,79.5,79.51,79.24,79.27,87477.0,71.2138,71.2228,70.9809,71.0078,87477.0
2020-10-19 15:50:00,79.26,79.27,79.01,79.21,356858.0,70.9988,71.0078,70.7749,70.9541,356858.0
2020-10-20 09:30:00,79.99,80.17,79.71,79.87,88616.0,71.6528,71.814,71.4019,71.5453,88616.0
2020-10-20 09:40:00,79.9,79.99,79.83,79.98,47060.0,71.5721,71.6528,71.5094,71.6438,47060.0
2020-10-20 09:50:00,80.01,80.2,79.92,80.2,45996.0,71.6707,71.8409,71.5901,71.8409,45996.0
2020-10-20 10:00:00,80.19,80.27,80.12,80.14,43784.0,71.8319,71.9036,71.7692,71.7871,43784.0
2020-10-20 10:10:00,80.15,80.31,80.13,80.24,46276.0,71.7961,71.9394,71.7782,71.8767,46276.0
2020-10-20 10:20:00,80.23,80.34,80.13,80.32,66754.0,71.8677,71.9663,71.7782,71.9484,66754.0
2020-10-20 10:30:00,80.33,80.41,80.22,80.41,28733.0,71.9573,72.029,71.8588,72.029,28733.0
2020-10-20 10:40:00,80.43,80.7,80.4,80.68,63252.0,72.0469,72.2888,72.02,72.2708,63252.0
2020-10-20 10:50:00,80.67,80.76,80.36,80.36,62682.0,72.2619,72.3425,71.9842,71.9842,62682.0
2020-10-20 11:00:00,80.39,80.41,80.12,80.24,221870.0,72.0111,72.029,71.7692,71.8767,221870.0
2020-10-20 11:10:00,80.23,80.33,80.04,80.09,48129.0,71.8677,71.9573,71.6976,71.7423,48129.0
2020-10-20 11:20:00,80.08,80.16,80.0,80.04,24080.0,71.7334,71.805,71.6617,71.6976,24080.0
2020-10-20 11:30:00,80.05,80.05,79.88,79.91,29034.0,71.7065,71.7065,71.5542,71.5811,29034.0
2020-10-20 11:40:00,79.92,80.06,79.91,80.03,26594.0,71.5901,71.7155,71.5811,71.6886,26594.0
2020-10-20 11:50:00,80.04,80.16,80.03,80.15,20745.0,71.6976,71.805,71.6886,71.7961,20745.0
2020-10-20 12:00:00,80.15,80.23,80.06,80.13,32943.0,71.7961,71.8677,71.7155,71.7782,32943.0
2020-10-20 12:10:00,80.1,80.17,80.06,80.12,28904.0,71.7513,71.814,71.7155,71.7692,28904.0
2020-10-20 12:20:00,80.12,80.22,80.1,80.12,27088.0,71.7692,71.8588,71.7513,71.7692,27088.0
2020-10-20 12:30:00,80.12,80.45,80.07,80.33,33061.0,71.7692,72.0648,71.7244,71.9573,33061.0
2020-10-20 12:40:00,80.33,80.36,80.23,80.24,19076.0,71.9573,71.9842,71.8677,71.8767,19076.0
2020-10-20 12:50:00,80.24,80.25,80.05,80.11,25351.0,71.8767,71.8857,71.7065,71.7603,25351.0
2020-10-20 13:00:00,80.13,80.2,80.07,80.08,24295.0,71.7782,71.8409,71.7244,71.7334,24295.0
2020-10-20 13:10:00,80.09,80.24,80.07,80.22,30032.0,71.7423,71.8767,71.7244,71.8588,30032.0
2020-10-20 13:20:00,80.2,80.5,80.2,80.49,34503.0,71.8409,72.1096,71.8409,72.1006,34503.0
2020-10-20 13:30:00,80.48,80.49,80.38,80.44,33405.0,72.0917,72.1006,72.0021,72.0559,33405.0
2020-10-20 13:40:00,80.44,80.49,80.4,80.4,40449.0,72.0559,72.1006,72.02,72.02,40449.0
2020-10-20 13:50:00,80.39,80.41,80.19,80.24,24793.0,72.0111,72.029,71.8319,71.8767,24793.0
2020-10-20 14:00:00,80.23,80.32,80.21,80.26,27989.0,71.8677,71.9484,71.8498,71.8946,27989.0
2020-10-20 14:10:00,80.25,80.38,80.23,80.34,36058.0,71.8857,72.0021,71.8677,71.9663,36058.0
2020-10-20 14:20:00,80.35,80.39,80.26,80.28,30908.0,71.9752,72.0111,71.8946,71.9125,30908.0
2020-10-20 14:30:00,80.27,80.34,80.19,80.3,26399.0,71.9036,71.9663,71.8319,71.9305,26399.0
2020-10-20 14:40:00,80.3,80.34,80.17,80.2,32406.0,71.9305,71.9663,71.814,71.8409,32406.0
2020-10-20 14:50:00,80.19,80.3,80.16,80.27,35452.0,71.8319,71.9305,71.805,71.9036,35452.0
2020-10-20 15:00:00,80.27,80.33,80.02,80.04,59371.0,71.9036,71.9573,71.6796,71.6976,59371.0
2020-10-20 15:10:00,80.04,80.04,79.79,79.95,74770.0,71.6976,71.6976,71.4736,71.6169,74770.0
2020-10-20 15:20:00,79.95,80.14,79.88,80.12,52489.0,71.6169,71.7871,71.5542,71.7692,52489.0
2020-10-20 15:30:00,80.13,80.13,79.84,79.97,64189.0,71.7782,71.7782,71.5184,71.6348,64189.0
2020-10-20 15:40:00,79.98,80.21,79.98,80.03,68833.0,71.6438,71.8498,71.6438,71.6886,68833.0
2020-10-20 15:50:00,80.02,80.07,79.82,79.82,272125.0,71.6796,71.7244,71.5005,71.5005,272125.0
2020-10-21 09:30:00,79.52,79.84,79.52,79.73,89123.0,71.2318,71.5184,71.2318,71.4199,89123.0
2020-10-21 09:40:00,79.77,80.14,79.74,79.97,67125.0,71.4557,71.7871,71.4288,71.6348,67125.0
2020-10-21 09:50:00,79.98,80.13,79.93,79.98,52152.0,71.6438,71.7782,71.599,71.6438,52152.0
2020-10-21 10:00:00,79.97,79.98,79.88,79.93,32882.0,71.6348,71.6438,71.5542,71.599,32882.0
2020-10-21 10:10:00,79.92,80.04,79.89,80.02,37056.0,71.5901,71.6976,71.5632,71.6796,37056.0
2020-10-21 10:20:00,80.03,80.06,79.93,79.98,36065.0,71.6886,71.7155,71.599,71.6438,36065.0
2020-10-21 10:30:00,79.96,79.99,79.91,79.94,32104.0,71.6259,71.6528,71.5811,71.608,32104.0
2020-10-21 10:40:00,79.94,79.99,79.91,79.94,37205.0,71.608,71.6528,71.5811,71.608,37205.0
2020-10-21 10:50:00,79.94,80.07,79.91,80.0,76600.0,71.608,71.7244,71.5811,71.6617,76600.0
2020-10-21 11:00:00,80.0,80.09,79.98,80.08,37945.0,71.6617,71.7423,71.6438,71.7334,37945.0
2020-10-21 11:10:00,80.09,80.09,79.9,79.98,58808.0,71.7423,71.7423,71.5721,71.6438,58808.0
2020-10-21 11:20:00,79.98,80.27,79.96,80.25,260462.0,71.6438,71.9036,71.6259,71.8857,260462.0
2020-10-21 11:30:00,80.24,80.42,80.2,80.31,165012.0,71.8767,72.0379,71.8409,71.9394,165012.0
2020-10-21 11:40:00,80.32,80.33,80.25,80.28,25564.0,71.9484,71.9573,71.8857,71.9125,25564.0
2020-10-21 11:50:00,80.28,80.29,80.13,80.15,28868.0,71.9125,71.9215,71.7782,71.7961,28868.0
2020-10-21 12:00:00,80.16,80.23,80.12,80.23,25405.0,71.805,71.8677,71.7692,71.8677,25405.0
2020-10-21 12:10:00,80.21,80.28,80.12,80.24,55004.0,71.8498,71.9125,71.7692,71.8767,55004.0
2020-10-21 12:20:00,80.25,80.63,80.24,80.32,42269.0,71.8857,72.2261,71.8767,71.9484,42269.0
2020-10-21 12:30:00,80.31,80.33,80.13,80.23,28918.0,71.9394,71.9573,71.7782,71.8677,28918.0
2020-10-21 12:40:00,80.22,80.26,80.07,80.1,34694.0,71.8588,71.8946,71.7244,71.7513,34694.0
2020-10-21 12:50:00,80.09,80.18,80.07,80.13,27146.0,71.7423,71.823,71.7244,71.7782,27146.0
2020-10-21 13:00:00,80.12,80.26,80.1,80.11,26019.0,71.7692,71.8946,71.7513,71.7603,26019.0
2020-10-21 13:10:00,80.1,80.29,80.1,80.26,21128.0,71.7513,71.9215,71.7513,71.8946,21128.0
2020-10-21 13:20:00,80.25,80.26,80.19,80.2,17035.0,71.8857,71.8946,71.8319,71.8409,17035.0
2020-10-21 13:30:00,80.21,80.22,80.08,80.09,21973.0,71.8498,71.8588,71.7334,71.7423,21973.0
2020-10-21 13:40:00,80.09,80.16,80.09,80.11,14820.0,71.7423,71.805,71.7423,71.7603,14820.0
2020-10-21 13:50:00,80.12,80.21,80.03,80.07,20996.0,71.7692,71.8498,71.6886,71.7244,20996.0
2020-10-21 14:00:00,80.08,80.2,80.07,80.17,20634.0,71.7334,71.8409,71.7244,71.814,20634.0
2020-10-21 14:10:00,80.17,80.29,80.14,80.22,19391.0,71.814,71.9215,71.7871,71.8588,19391.0
2020-10-21 14:20:00,80.22,80.44,80.2,80.35,47305.0,71.8588,72.0559,71.8409,71.9752,47305.0
2020-10-21 14:30:00,80.35,80.44,80.31,80.36,17104.0,71.9752,72.0559,71.9394,71.9842,17104.0
2020-10-21 14:40:00,80.39,80.47,80.37,80.45,26000.0,72.0111,72.0827,71.9932,72.0648,26000.0
2020-10-21 14:50:00,80.47,80.51,80.43,80.48,46299.0,72.0827,72.1186,72.0469,72.0917,46299.0
2020-10-21 15:00:00,80.47,80.53,80.41,80.52,42976.0,72.0827,72.1365,72.029,72.1275,42976.0
2020-10-21 15:10:00,80.51,80.59,80.48,80.58,44910.0,72.1186,72.1902,72.0917,72.1813,44910.0
2020-10-21 15:20:00,80.59,80.74,80.58,80.72,50036.0,72.1902,72.3246,72.1813,72.3067,50036.0
2020-10-21 15:30:00,80.72,80.72,80.52,80.56,129274.0,72.3067,72.3067,72.1275,72.1634,129274.0
2020-10-21 15:40:00,80.56,80.57,80.3,80.32,102425.0,72.1634,72.1723,71.9305,71.9484,102425.0
2020-10-21 15:50:00,80.31,80.39,80.18,80.19,280759.0,71.9394,72.0111,71.823,71.8319,280759.0
2020-10-22 09:30:00,79.38,79.59,78.78,78.88,126688.0,71.5009,71.6901,70.9605,71.0506,126688.0
2020-10-22 09:40:00,78.88,79.22,78.68,79.05,50038.0,71.0506,71.3568,70.8704,71.2037,50038.0
2020-10-22 09:50:00,79.04,79.16,78.96,79.14,53572.0,71.1947,71.3028,71.1226,71.2848,53572.0
2020-10-22 10:00:00,79.15,79.2,78.96,79.06,44977.0,71.2938,71.3388,71.1226,71.2127,44977.0
2020-10-22 10:10:00,79.09,79.27,79.05,79.27,43609.0,71.2397,71.4018,71.2037,71.4018,43609.0
2020-10-22 10:20:00,79.26,79.26,78.89,78.94,65698.0,71.3928,71.3928,71.0596,71.1046,65698.0
2020-10-22 10:30:00,78.96,79.19,78.88,79.11,30098.0,71.1226,71.3298,71.0506,71.2577,30098.0
2020-10-22 10:40:00,79.1,79.2,79.0,79.09,31359.0,71.2487,71.3388,71.1586,71.2397,31359.0
2020-10-22 10:50:00,79.11,79.27,79.0,79.23,51453.0,71.2577,71.4018,71.1586,71.3658,51453.0
2020-10-22 11:00:00,79.23,79.42,79.18,79.18,47065.0,71.3658,71.537,71.3208,71.3208,47065.0
2020-10-22 11:10:00,79.18,79.38,79.18,79.32,23743.0,71.3208,71.5009,71.3208,71.4469,23743.0
2020-10-22 11:20:00,79.34,79.42,79.25,79.32,24852.0,71.4649,71.537,71.3838,71.4469,24852.0
2020-10-22 11:30:00,79.32,79.35,79.18,79.21,20536.0,71.4469,71.4739,71.3208,71.3478,20536.0
2020-10-22 11:40:00,79.21,79.33,79.16,79.28,19945.0,71.3478,71.4559,71.3028,71.4109,19945.0
2020-10-22 11:50:00,79.32,79.32,79.16,79.22,18490.0,71.4469,71.4469,71.3028,71.3568,18490.0
2020-10-22 12:00:00,79.26,79.41,79.25,79.4,27860.0,71.3928,71.528,71.3838,71.5189,27860.0
2020-10-22 12:10:00,79.41,79.46,79.36,79.42,15066.0,71.528,71.573,71.4829,71.537,15066.0
2020-10-22 12:20:00,79.43,79.48,79.4,79.48,14763.0,71.546,71.591,71.5189,71.591,14763.0
2020-10-22 12:30:00,79.47,79.48,79.33,79.39,18533.0,71.582,71.591,71.4559,71.5099,18533.0
2020-10-22 12:40:00,79.38,79.56,79.36,79.56,16512.0,71.5009,71.6631,71.4829,71.6631,16512.0
2020-10-22 12:50:00,79.56,79.58,79.46,79.46,16790.0,71.6631,71.6811,71.573,71.573,16790.0
2020-10-22 13:00:00,79.45,79.47,79.38,79.45,42318.0,71.564,71.582,71.5009,71.564,42318.0
2020-10-22 13:10:00,79.45,79.59,79.42,79.52,40897.0,71.564,71.6901,71.537,71.627,40897.0
2020-10-22 13:20:00,79.52,79.54,79.45,79.48,13789.0,71.627,71.645,71.564,71.591,13789.0
2020-10-22 13:30:00,79.49,79.55,79.48,79.5,19137.0,71.6,71.6541,71.591,71.609,19137.0
2020-10-22 13:40:00,79.51,79.53,79.41,79.48,18416.0,71.618,71.636,71.528,71.591,18416.0
2020-10-22 13:50:00,79.5,79.6,79.48,79.58,20082.0,71.609,71.6991,71.591,71.6811,20082.0
2020-10-22 14:00:00,79.59,79.68,79.56,79.62,31416.0,71.6901,71.7712,71.6631,71.7171,31416.0
2020-10-22 14:10:00,79.62,79.64,79.56,79.56,36495.0,71.7171,71.7351,71.6631,71.6631,36495.0
2020-10-22 14:20:00,79.58,79.58,79.47,79.49,19232.0,71.6811,71.6811,71.582,71.6,19232.0
2020-10-22 14:30:00,79.48,79.52,79.43,79.52,32378.0,71.591,71.627,71.546,71.627,32378.0
2020-10-22 14:40:00,79.51,79.53,79.47,79.49,20611.0,71.618,71.636,71.582,71.6,20611.0
2020-10-22 14:50:00,79.5,79.52,79.45,79.45,18756.0,71.609,71.627,71.564,71.564,18756.0
2020-10-22 15:00:00,79.46,79.48,79.18,79.22,64642.0,71.573,71.591,71.3208,71.3568,64642.0
2020-10-22 15:10:00,79.22,79.32,79.2,79.25,31550.0,71.3568,71.4469,71.3388,71.3838,31550.0
2020-10-22 15:20:00,79.25,79.26,79.13,79.18,29443.0,71.3838,71.3928,71.2757,71.3208,29443.0
2020-10-22 15:30:00,79.17,79.29,79.14,79.25,50128.0,71.3118,71.4199,71.2848,71.3838,50128.0
2020-10-22 15:40:00,79.25,79.33,79.24,79.3,72198.0,71.3838,71.4559,71.3748,71.4289,72198.0
2020-10-22 15:50:00,79.31,79.35,79.19,79.29,254751.0,71.4379,71.4739,71.3298,71.4199,254751.0
2020-10-23 09:30:00,79.55,79.87,79.53,79.63,66322.0,71.6541,71.9423,71.636,71.7261,66322.0
2020-10-23 09:40:00,79.61,79.78,79.52,79.77,44541.0,71.7081,71.8612,71.627,71.8522,44541.0
2020-10-23 09:50:00,79.75,79.96,79.75,79.95,65526.0,71.8342,72.0234,71.8342,72.0144,65526.0
2020-10-23 10:00:00,79.95,80.0,79.86,79.93,58277.0,72.0144,72.0594,71.9333,71.9963,58277.0
2020-10-23 10:10:00,79.93,79.98,79.82,79.82,31942.0,71.9963,72.0414,71.8973,71.8973,31942.0
2020-10-23 10:20:00,79.8,79.81,79.69,79.71,22745.0,71.8792,71.8882,71.7802,71.7982,22745.0
2020-10-23 10:30:00,79.71,79.72,79.59,79.65,31090.0,71.7982,71.8072,71.6901,71.7441,31090.0
2020-10-23 10:40:00,79.65,79.67,79.53,79.57,23366.0,71.7441,71.7621,71.636,71.6721,23366.0
2020-10-23 10:50:00,79.58,79.62,79.5,79.58,26504.0,71.6811,71.7171,71.609,71.6811,26504.0
2020-10-23 11:00:00,79.59,79.62,79.51,79.54,25884.0,71.6901,71.7171,71.618,71.645,25884.0
2020-10-23 11:10:00,79.55,79.66,79.52,79.56,23585.0,71.6541,71.7531,71.627,71.6631,23585.0
2020-10-23 11:20:00,79.57,79.58,79.47,79.51,28255.0,71.6721,71.6811,71.582,71.618,28255.0
2020-10-23 11:30:00,79.52,79.59,79.51,79.54,39118.0,71.627,71.6901,71.618,71.645,39118.0
2020-10-23 11:40:00,79.54,79.57,79.46,79.48,30674.0,71.645,71.6721,71.573,71.591,30674.0
2020-10-23 11:50:00,79.47,79.53,79.43,79.53,31937.0,71.582,71.636,71.546,71.636,31937.0
2020-10-23 12:00:00,79.52,79.66,79.5,79.58,20964.0,71.627,71.7531,71.609,71.6811,20964.0
2020-10-23 12:10:00,79.58,79.58,79.38,79.5,60212.0,71.6811,71.6811,71.5009,71.609,60212.0
2020-10-23 12:20:00,79.48,79.55,79.39,79.53,25372.0,71.591,71.6541,71.5099,71.636,25372.0
2020-10-23 12:30:00,79.53,79.62,79.52,79.61,47798.0,71.636,71.7171,71.627,71.7081,47798.0
2020-10-23 12:40:00,79.61,79.63,79.48,79.52,39162.0,71.7081,71.7261,71.591,71.627,39162.0
2020-10-23 12:50:00,79.51,79.65,79.51,79.59,47361.0,71.618,71.7441,71.618,71.6901,47361.0
2020-10-23 13:00:00,79.59,79.78,79.58,79.76,31313.0,71.6901,71.8612,71.6811,71.8432,31313.0
2020-10-23 13:10:00,79.75,79.86,79.73,79.77,37942.0,71.8342,71.9333,71.8162,71.8522,37942.0
2020-10-23 13:20:00,79.76,79.78,79.71,79.72,25233.0,71.8432,71.8612,71.7982,71.8072,25233.0
2020-10-23 13:30:00,79.73,79.73,79.53,79.54,26031.0,71.8162,71.8162,71.636,71.645,26031.0
2020-10-23 13:40:00,79.54,79.58,79.52,79.58,34704.0,71.645,71.6811,71.627,71.6811,34704.0
2020-10-23 13:50:00,79.59,79.66,79.5,79.54,28452.0,71.6901,71.7531,71.609,71.645,28452.0
2020-10-23 14:00:00,79.54,79.58,79.44,79.46,36144.0,71.645,71.6811,71.555,71.573,36144.0
2020-10-23 14:10:00,79.47,79.6,79.44,79.56,21525.0,71.582,71.6991,71.555,71.6631,21525.0
2020-10-23 14:20:00,79.56,79.57,79.53,79.56,22925.0,71.6631,71.6721,71.636,71.6631,22925.0
2020-10-23 14:30:00,79.56,79.56,79.45,79.51,26247.0,71.6631,71.6631,71.564,71.618,26247.0
2020-10-23 14:40:00,79.52,79.59,79.51,79.58,28376.0,71.627,71.6901,71.618,71.6811,28376.0
2020-10-23 14:50:00,79.57,79.62,79.53,79.57,27640.0,71.6721,71.7171,71.636,71.6721,27640.0
2020-10-23 15:00:00,79.58,79.62,79.55,79.58,24138.0,71.6811,71.7171,71.6541,71.6811,24138.0
2020-10-23 15:10:00,79.57,79.68,79.56,79.58,25874.0,71.6721,71.7712,71.6631,71.6811,25874.0
2020-10-23 15:20:00,79.58,79.62,79.53,79.55,25826.0,71.6811,71.7171,71.636,71.6541,25826.0
2020-10-23 15:30:00,79.55,79.6,79.46,79.5,48051.0,71.6541,71.6991,71.573,71.609,48051.0
2020-10-23 15:40:00,79.5,79.54,79.39,79.45,83424.0,71.609,71.645,71.5099,71.564,83424.0
2020-10-23 15:50:00,79.44,79.49,79.32,79.35,197458.0,71.555,71.6,71.4469,71.4739,197458.0
2020-10-26 09:30:00,78.86,79.22,78.8,79.03,77250.0,71.0325,71.3568,70.9785,71.1857,77250.0
2020-10-26 09:40:00,79.05,79.06,78.67,78.72,65315.0,71.2037,71.2127,70.8614,70.9064,65315.0
2020-10-26 09:50:00,78.73,78.86,78.73,78.84,81020.0,70.9154,71.0325,70.9154,71.0145,81020.0
2020-10-26 10:00:00,78.85,79.13,78.79,79.13,66761.0,71.0235,71.2757,70.9695,71.2757,66761.0
2020-10-26 10:10:00,79.14,79.17,78.97,79.06,39419.0,71.2848,71.3118,71.1316,71.2127,39419.0
2020-10-26 10:20:00,79.07,79.1,78.93,78.93,37545.0,71.2217,71.2487,71.0956,71.0956,37545.0
2020-10-26 10:30:00,78.91,78.95,78.58,78.73,76893.0,71.0776,71.1136,70.7803,70.9154,76893.0
2020-10-26 10:40:00,78.73,78.82,78.5,78.55,80741.0,70.9154,70.9965,70.7083,70.7533,80741.0
2020-10-26 10:50:00,78.55,78.59,78.46,78.5,45171.0,70.7533,70.7893,70.6722,70.7083,45171.0
2020-10-26 11:00:00,78.52,78.58,78.44,78.51,34695.0,70.7263,70.7803,70.6542,70.7173,34695.0
2020-10-26 11:10:00,78.52,78.68,78.36,78.36,41036.0,70.7263,70.8704,70.5822,70.5822,41036.0
2020-10-26 11:20:00,78.36,78.55,78.31,78.51,57102.0,70.5822,70.7533,70.5371,70.7173,57102.0
2020-10-26 11:30:00,78.5,78.53,78.34,78.52,41407.0,70.7083,70.7353,70.5642,70.7263,41407.0
2020-10-26 11:40:00,78.5,78.61,78.47,78.57,41113.0,70.7083,70.8074,70.6813,70.7713,41113.0
2020-10-26 11:50:00,78.57,78.6,78.39,78.4,40520.0,70.7713,70.7984,70.6092,70.6182,40520.0
2020-10-26 12:00:00,78.4,78.45,78.28,78.33,58817.0,70.6182,70.6632,70.5101,70.5551,58817.0
2020-10-26 12:10:00,78.33,78.41,78.24,78.37,36181.0,70.5551,70.6272,70.4741,70.5912,36181.0
2020-10-26 12:20:00,78.38,78.44,78.3,78.41,33232.0,70.6002,70.6542,70.5281,70.6272,33232.0
2020-10-26 12:30:00,78.39,78.4,78.2,78.27,28100.0,70.6092,70.6182,70.4381,70.5011,28100.0
2020-10-26 12:40:00,78.27,78.3,78.21,78.28,28235.0,70.5011,70.5281,70.4471,70.5101,28235.0
2020-10-26 12:50:00,78.29,78.41,78.29,78.38,54855.0,70.5191,70.6272,70.5191,70.6002,54855.0
2020-10-26 13:00:00,78.38,78.48,78.32,78.48,35668.0,70.6002,70.6903,70.5461,70.6903,35668.0
2020-10-26 13:10:00,78.49,78.5,78.27,78.29,45316.0,70.6993,70.7083,70.5011,70.5191,45316.0
2020-10-26 13:20:00,78.3,78.31,78.19,78.22,25296.0,70.5281,70.5371,70.429,70.4561,25296.0
2020-10-26 13:30:00,78.22,78.24,78.12,78.22,29086.0,70.4561,70.4741,70.366,70.4561,29086.0
2020-10-26 13:40:00,78.23,78.35,78.23,78.34,22691.0,70.4651,70.5732,70.4651,70.5642,22691.0
2020-10-26 13:50:00,78.34,78.4,78.31,78.36,31099.0,70.5642,70.6182,70.5371,70.5822,31099.0
2020-10-26 14:00:00,78.36,78.48,78.3,78.46,37548.0,70.5822,70.6903,70.5281,70.6722,37548.0
2020-10-26 14:10:00,78.47,78.51,78.4,78.47,167894.0,70.6813,70.7173,70.6182,70.6813,167894.0
2020-10-26 14:20:00,78.46,78.61,78.43,78.6,31945.0,70.6722,70.8074,70.6452,70.7984,31945.0
2020-10-26 14:30:00,78.6,78.63,78.5,78.51,28645.0,70.7984,70.8254,70.7083,70.7173,28645.0
2020-10-26 14:40:00,78.51,78.58,78.32,78.33,42904.0,70.7173,70.7803,70.5461,70.5551,42904.0
2020-10-26 14:50:00,78.34,78.5,78.34,78.39,40637.0,70.5642,70.7083,70.5642,70.6092,40637.0
2020-10-26 15:00:00,78.4,78.51,78.36,78.37,45486.0,70.6182,70.7173,70.5822,70.5912,45486.0
2020-10-26 15:10:00,78.37,78.43,78.3,78.4,54679.0,70.5912,70.6452,70.5281,70.6182,54679.0
2020-10-26 15:20:00,78.41,78.56,78.41,78.5,56252.0,70.6272,70.7623,70.6272,70.7083,56252.0
2020-10-26 15:30:00,78.5,78.65,78.46,78.65,90292.0,70.7083,70.8434,70.6722,70.8434,90292.0
2020-10-26 15:40:00,78.64,78.69,78.41,78.42,95192.0,70.8344,70.8794,70.6272,70.6362,95192.0
2020-10-26 15:50:00,78.42,78.81,78.37,78.71,401621.0,70.6362,70.9875,70.5912,70.8974,401621.0
2020-10-27 09:30:00,79.22,79.4,79.0,79.22,94370.0,71.3568,71.5189,71.1586,71.3568,94370.0
2020-10-27 09:40:00,79.21,79.21,78.97,79.15,76178.0,71.3478,71.3478,71.1316,71.2938,76178.0
2020-10-27 09:50:00,79.14,79.33,79.02,79.25,53228.0,71.2848,71.4559,71.1767,71.3838,53228.0
2020-10-27 10:00:00,79.26,79.4,79.13,79.35,31907.0,71.3928,71.5189,71.2757,71.4739,31907.0
2020-10-27 10:10:00,79.35,79.38,79.21,79.3,37973.0,71.4739,71.5009,71.3478,71.4289,37973.0
2020-10-27 10:20:00,79.3,79.32,78.96,79.04,57036.0,71.4289,71.4469,71.1226,71.1947,57036.0
2020-10-27 10:30:00,79.03,79.41,78.96,79.4,99801.0,71.1857,71.528,71.1226,71.5189,99801.0
2020-10-27 10:40:00,79.4,79.55,79.35,79.52,98590.0,71.5189,71.6541,71.4739,71.627,98590.0
2020-10-27 10:50:00,79.53,79.54,79.36,79.37,64473.0,71.636,71.645,71.4829,71.4919,64473.0
2020-10-27 11:00:00,79.36,79.51,79.36,79.48,80803.0,71.4829,71.618,71.4829,71.591,80803.0
2020-10-27 11:10:00,79.47,79.59,79.45,79.47,34672.0,71.582,71.6901,71.564,71.582,34672.0
2020-10-27 11:20:00,79.47,79.48,79.23,79.25,52116.0,71.582,71.591,71.3658,71.3838,52116.0
2020-10-27 11:30:00,79.26,79.42,79.15,79.42,63488.0,71.3928,71.537,71.2938,71.537,63488.0
2020-10-27 11:40:00,79.41,79.45,79.35,79.4,33912.0,71.528,71.564,71.4739,71.5189,33912.0
2020-10-27 11:50:00,79.4,79.53,79.35,79.49,24120.0,71.5189,71.636,71.4739,71.6,24120.0
2020-10-27 12:00:00,79.49,79.63,79.43,79.55,44003.0,71.6,71.7261,71.546,71.6541,44003.0
2020-10-27 12:10:00,79.55,79.6,79.5,79.52,32589.0,71.6541,71.6991,71.609,71.627,32589.0
2020-10-27 12:20:00,79.52,79.59,79.43,79.43,28785.0,71.627,71.6901,71.546,71.546,28785.0
2020-10-27 12:30:00,79.42,79.42,79.29,79.33,32387.0,71.537,71.537,71.4199,71.4559,32387.0
2020-10-27 12:40:00,79.33,79.34,79.22,79.28,33536.0,71.4559,71.4649,71.3568,71.4109,33536.0
2020-10-27 12:50:00,79.28,79.4,79.28,79.4,32591.0,71.4109,71.5189,71.4109,71.5189,32591.0
2020-10-27 13:00:00,79.4,79.44,79.36,79.39,21386.0,71.5189,71.555,71.4829,71.5099,21386.0
2020-10-27 13:10:00,79.4,79.41,79.35,79.37,36981.0,71.5189,71.528,71.4739,71.4919,36981.0
2020-10-27 13:20:00,79.37,79.53,79.33,79.52,43312.0,71.4919,71.636,71.4559,71.627,43312.0
2020-10-27 13:30:00,79.51,79.64,79.5,79.53,58630.0,71.618,71.7351,71.609,71.636,58630.0
2020-10-27 13:40:00,79.54,79.62,79.53,79.62,49752.0,71.645,71.7171,71.636,71.7171,49752.0
2020-10-27 13:50:00,79.62,79.62,79.54,79.56,21478.0,71.7171,71.7171,71.645,71.6631,21478.0
2020-10-27 14:00:00,79.56,79.6,79.54,79.55,38124.0,71.6631,71.6991,71.645,71.6541,38124.0
2020-10-27 14:10:00,79.55,79.59,79.41,79.41,31942.0,71.6541,71.6901,71.528,71.528,31942.0
2020-10-27 14:20:00,79.41,79.46,79.4,79.41,26210.0,71.528,71.573,71.5189,71.528,26210.0
2020-10-27 14:30:00,79.41,79.49,79.39,79.45,31155.0,71.528,71.6,71.5099,71.564,31155.0
2020-10-27 14:40:00,79.45,79.55,79.37,79.49,46448.0,71.564,71.6541,71.4919,71.6,46448.0
2020-10-27 14:50:00,79.49,79.5,79.35,79.4,52190.0,71.6,71.609,71.4739,71.5189,52190.0
2020-10-27 15:00:00,79.39,79.41,79.19,79.2,44859.0,71.5099,71.528,71.3298,71.3388,44859.0
2020-10-27 15:10:00,79.21,79.23,79.12,79.2,31670.0,71.3478,71.3658,71.2667,71.3388,31670.0
2020-10-27 15:20:00,79.2,79.31,79.2,79.23,37288.0,71.3388,71.4379,71.3388,71.3658,37288.0
2020-10-27 15:30:00,79.22,79.26,79.16,79.22,55174.0,71.3568,71.3928,71.3028,71.3568,55174.0
2020-10-27 15:40:00,79.23,79.27,79.03,79.08,68057.0,71.3658,71.4018,71.1857,71.2307,68057.0
2020-10-27 15:50:00,79.08,79.08,78.79,78.85,192053.0,71.2307,71.2307,70.9695,71.0235,192053.0
2020-10-28 09:30:00,77.42,77.94,77.31,77.94,114455.0,69.7355,70.2039,69.6364,70.2039,114455.0
2020-10-28 09:40:00,77.96,78.08,77.93,78.05,47461.0,70.2219,70.33,70.1949,70.3029,47461.0
2020-10-28 09:50:00,78.03,78.16,78.0,78.09,42463.0,70.2849,70.402,70.2579,70.339,42463.0
2020-10-28 10:00:00,78.08,78.18,77.98,78.1,96101.0,70.33,70.42,70.2399,70.348,96101.0
2020-10-28 10:10:00,78.11,78.11,77.95,78.01,172749.0,70.357,70.357,70.2129,70.2669,172749.0
2020-10-28 10:20:00,78.01,78.02,77.59,77.72,262856.0,70.2669,70.2759,69.8886,70.0057,262856.0
2020-10-28 10:30:00,77.7,77.92,77.68,77.7,88628.0,69.9877,70.1858,69.9697,69.9877,88628.0
2020-10-28 10:40:00,77.69,77.73,77.48,77.5,84863.0,69.9787,70.0147,69.7895,69.8075,84863.0
2020-10-28 10:50:00,77.48,77.54,77.27,77.52,55902.0,69.7895,69.8436,69.6004,69.8255,55902.0
2020-10-28 11:00:00,77.52,77.57,77.23,77.53,83666.0,69.8255,69.8706,69.5643,69.8346,83666.0
2020-10-28 11:10:00,77.52,77.61,77.46,77.6,50564.0,69.8255,69.9066,69.7715,69.8976,50564.0
2020-10-28 11:20:00,77.59,77.66,77.36,77.46,68393.0,69.8886,69.9517,69.6814,69.7715,68393.0
2020-10-28 11:30:00,77.45,77.45,77.22,77.32,46213.0,69.7625,69.7625,69.5553,69.6454,46213.0
2020-10-28 11:40:00,77.31,77.54,77.28,77.5,38868.0,69.6364,69.8436,69.6094,69.8075,38868.0
2020-10-28 11:50:00,77.51,77.8,77.49,77.59,142551.0,69.8165,70.0778,69.7985,69.8886,142551.0
2020-10-28 12:00:00,77.57,77.62,77.4,77.41,61861.0,69.8706,69.9156,69.7175,69.7265,61861.0
2020-10-28 12:10:00,77.4,77.48,77.29,77.42,48952.0,69.7175,69.7895,69.6184,69.7355,48952.0
2020-10-28 12:20:00,77.43,77.43,77.18,77.19,33946.0,69.7445,69.7445,69.5193,69.5283,33946.0
2020-10-28 12:30:00,77.19,77.2,76.99,77.0,42983.0,69.5283,69.5373,69.3482,69.3572,42983.0
2020-10-28 12:40:00,76.98,77.0,76.87,76.91,33909.0,69.3391,69.3572,69.2401,69.2761,33909.0
2020-10-28 12:50:00,76.92,77.13,76.86,77.0,39556.0,69.2851,69.4743,69.2311,69.3572,39556.0
2020-10-28 13:00:00,76.98,76.98,76.73,76.76,41275.0,69.3391,69.3391,69.114,69.141,41275.0
2020-10-28 13:10:00,76.73,76.89,76.7,76.88,63963.0,69.114,69.2581,69.0869,69.2491,63963.0
2020-10-28 13:20:00,76.88,77.04,76.77,77.04,35352.0,69.2491,69.3932,69.15,69.3932,35352.0
2020-10-28 13:30:00,77.05,77.2,77.0,77.15,44678.0,69.4022,69.5373,69.3572,69.4923,44678.0
2020-10-28 13:40:00,77.16,77.3,77.13,77.25,53694.0,69.5013,69.6274,69.4743,69.5823,53694.0
2020-10-28 13:50:00,77.25,77.3,77.19,77.27,42187.0,69.5823,69.6274,69.5283,69.6004,42187.0
2020-10-28 14:00:00,77.26,77.28,77.14,77.25,55469.0,69.5914,69.6094,69.4833,69.5823,55469.0
2020-10-28 14:10:00,77.26,77.26,77.05,77.1,51818.0,69.5914,69.5914,69.4022,69.4472,51818.0
2020-10-28 14:20:00,77.1,77.46,77.09,77.4,40759.0,69.4472,69.7715,69.4382,69.7175,40759.0
2020-10-28 14:30:00,77.41,77.45,77.17,77.2,64745.0,69.7265,69.7625,69.5103,69.5373,64745.0
2020-10-28 14:40:00,77.2,77.41,77.17,77.37,40020.0,69.5373,69.7265,69.5103,69.6904,40020.0
2020-10-28 14:50:00,77.38,77.46,77.18,77.38,54348.0,69.6994,69.7715,69.5193,69.6994,54348.0
2020-10-28 15:00:00,77.39,77.39,77.19,77.22,52801.0,69.7085,69.7085,69.5283,69.5553,52801.0
2020-10-28 15:10:00,77.22,77.32,77.14,77.27,70510.0,69.5553,69.6454,69.4833,69.6004,70510.0
2020-10-28 15:20:00,77.26,77.53,77.21,77.46,51420.0,69.5914,69.8346,69.5463,69.7715,51420.0
2020-10-28 15:30:00,77.47,77.59,77.23,77.23,69757.0,69.7805,69.8886,69.5643,69.5643,69757.0
2020-10-28 15:40:00,77.24,77.38,77.15,77.22,73848.0,69.5733,69.6994,69.4923,69.5553,73848.0
2020-10-28 15:50:00,77.22,77.23,76.78,76.88,329155.0,69.5553,69.5643,69.159,69.2491,329155.0
2020-10-29 09:30:00,76.54,76.67,75.87,75.87,157628.0,68.9428,69.0599,68.3393,68.3393,157628.0
2020-10-29 09:40:00,75.87,76.06,75.56,76.02,100632.0,68.3393,68.5105,68.0601,68.4744,100632.0
2020-10-29 09:50:00,75.99,76.51,75.94,76.46,111679.0,68.4474,68.9158,68.4024,68.8708,111679.0
2020-10-29 10:00:00,76.48,76.74,76.4,76.62,192281.0,68.8888,69.123,68.8167,69.0149,192281.0
2020-10-29 10:10:00,76.62,76.88,76.48,76.86,134516.0,69.0149,69.2491,68.8888,69.2311,134516.0
2020-10-29 10:20:00,76.88,76.96,76.74,76.86,93994.0,69.2491,69.3211,69.123,69.2311,93994.0
2020-10-29 10:30:00,76.87,76.96,76.79,76.95,85214.0,69.2401,69.3211,69.168,69.3121,85214.0
2020-10-29 10:40:00,76.95,76.99,76.4,76.49,66381.0,69.3121,69.3482,68.8167,68.8978,66381.0
2020-10-29 10:50:00,76.51,76.54,76.33,76.48,53008.0,68.9158,68.9428,68.7537,68.8888,53008.0
2020-10-29 11:00:00,76.5,76.52,76.21,76.3,41619.0,68.9068,68.9248,68.6456,68.7266,41619.0
2020-10-29 11:10:00,76.29,76.52,76.27,76.49,43952.0,68.7176,68.9248,68.6996,68.8978,43952.0
2020-10-29 11:20:00,76.48,76.63,76.29,76.29,31936.0,68.8888,69.0239,68.7176,68.7176,31936.0
2020-10-29 11:30:00,76.29,76.55,76.24,76.52,40266.0,68.7176,68.9518,68.6726,68.9248,40266.0
2020-10-29 11:40:00,76.52,76.52,76.18,76.33,36667.0,68.9248,68.9248,68.6186,68.7537,36667.0
2020-10-29 11:50:00,76.31,76.34,76.09,76.21,45230.0,68.7357,68.7627,68.5375,68.6456,45230.0
2020-10-29 12:00:00,76.22,76.24,76.01,76.13,32036.0,68.6546,68.6726,68.4654,68.5735,32036.0
2020-10-29 12:10:00,76.11,76.41,76.1,76.41,31177.0,68.5555,68.8257,68.5465,68.8257,31177.0
2020-10-29 12:20:00,76.39,76.49,76.29,76.32,39201.0,68.8077,68.8978,68.7176,68.7447,39201.0
2020-10-29 12:30:00,76.29,76.48,76.29,76.45,30673.0,68.7176,68.8888,68.7176,68.8618,30673.0
2020-10-29 12:40:00,76.45,76.57,76.39,76.57,29233.0,68.8618,68.9698,68.8077,68.9698,29233.0
2020-10-29 12:50:00,76.59,76.63,76.44,76.45,23046.0,68.9879,69.0239,68.8527,68.8618,23046.0
2020-10-29 13:00:00,76.47,76.53,76.25,76.28,32107.0,68.8798,68.9338,68.6816,68.7086,32107.0
2020-10-29 13:10:00,76.28,76.42,76.25,76.36,22940.0,68.7086,68.8347,68.6816,68.7807,22940.0
2020-10-29 13:20:00,76.37,76.59,76.37,76.59,29272.0,68.7897,68.9879,68.7897,68.9879,29272.0
2020-10-29 13:30:00,76.6,76.76,76.6,76.74,32131.0,68.9969,69.141,68.9969,69.123,32131.0
2020-10-29 13:40:00,76.75,76.96,76.73,76.93,32695.0,69.132,69.3211,69.114,69.2941,32695.0
2020-10-29 13:50:00,76.93,77.03,76.86,76.98,25028.0,69.2941,69.3842,69.2311,69.3391,25028.0
2020-10-29 14:00:00,76.97,77.25,76.97,77.21,43542.0,69.3301,69.5823,69.3301,69.5463,43542.0
2020-10-29 14:10:00,77.22,77.33,77.11,77.33,54742.0,69.5553,69.6544,69.4562,69.6544,54742.0
2020-10-29 14:20:00,77.32,77.44,77.25,77.34,64567.0,69.6454,69.7535,69.5823,69.6634,64567.0
2020-10-29 14:30:00,77.33,77.41,77.2,77.26,51166.0,69.6544,69.7265,69.5373,69.5914,51166.0
2020-10-29 14:40:00,77.26,77.38,77.1,77.11,58149.0,69.5914,69.6994,69.4472,69.4562,58149.0
2020-10-29 14:50:00,77.09,77.22,77.09,77.16,46798.0,69.4382,69.5553,69.4382,69.5013,46798.0
2020-10-29 15:00:00,77.17,77.23,77.05,77.13,65022.0,69.5103,69.5643,69.4022,69.4743,65022.0
2020-10-29 15:10:00,77.14,77.16,76.96,77.15,59437.0,69.4833,69.5013,69.3211,69.4923,59437.0
2020-10-29 15:20:00,77.13,77.19,77.06,77.15,66404.0,69.4743,69.5283,69.4112,69.4923,66404.0
2020-10-29 15:30:00,77.16,77.21,77.06,77.11,113921.0,69.5013,69.5463,69.4112,69.4562,113921.0
2020-10-29 15:40:00,77.11,77.23,76.94,77.19,155082.0,69.4562,69.5643,69.3031,69.5283,155082.0
2020-10-29 15:50:00,77.18,77.22,76.7,76.71,324409.0,69.5193,69.5553,69.0869,69.0959,324409.0
2020-10-30 09:30:00,79.94,81.09,79.2,80.52,513673.0,72.0053,73.0412,71.3388,72.5278,513673.0
2020-10-30 09:40:00,80.43,80.62,79.81,79.98,166601.0,72.4467,72.6178,71.8882,72.0414,166601.0
2020-10-30 09:50:00,79.98,80.3,79.88,80.19,171311.0,72.0414,72.3296,71.9513,72.2305,171311.0
2020-10-30 10:00:00,80.17,80.17,79.49,79.49,107663.0,72.2125,72.2125,71.6,71.6,107663.0
2020-10-30 10:10:00,79.52,79.75,79.25,79.28,112599.0,71.627,71.8342,71.3838,71.4109,112599.0
2020-10-30 10:20:00,79.27,79.28,78.73,78.88,150028.0,71.4018,71.4109,70.9154,71.0506,150028.0
2020-10-30 10:30:00,78.87,78.96,78.53,78.96,110641.0,71.0416,71.1226,70.7353,71.1226,110641.0
2020-10-30 10:40:00,78.95,78.95,78.26,78.3,125934.0,71.1136,71.1136,70.4921,70.5281,125934.0
2020-10-30 10:50:00,78.3,79.03,78.24,78.3,184395.0,70.5281,71.1857,70.4741,70.5281,184395.0
2020-10-30 11:00:00,78.28,78.69,78.27,78.42,130678.0,70.5101,70.8794,70.5011,70.6362,130678.0
2020-10-30 11:10:00,78.4,78.5,78.08,78.08,126124.0,70.6182,70.7083,70.33,70.33,126124.0
2020-10-30 11:20:00,78.06,78.41,77.97,78.29,126174.0,70.3119,70.6272,70.2309,70.5191,126174.0
2020-10-30 11:30:00,78.28,78.56,78.24,78.48,148982.0,70.5101,70.7623,70.4741,70.6903,148982.0
2020-10-30 11:40:00,78.5,78.92,78.34,78.91,57982.0,70.7083,71.0866,70.5642,71.0776,57982.0
2020-10-30 11:50:00,78.89,78.94,78.77,78.84,51269.0,71.0596,71.1046,70.9515,71.0145,51269.0
2020-10-30 12:00:00,78.85,79.31,78.81,79.28,69833.0,71.0235,71.4379,70.9875,71.4109,69833.0
2020-10-30 12:10:00,79.28,79.46,79.18,79.43,57275.0,71.4109,71.573,71.3208,71.546,57275.0
2020-10-30 12:20:00,79.4,79.41,79.2,79.22,41816.0,71.5189,71.528,71.3388,71.3568,41816.0
2020-10-30 12:30:00,79.22,79.24,78.93,78.93,94472.0,71.3568,71.3748,71.0956,71.0956,94472.0
2020-10-30 12:40:00,78.94,79.11,78.83,79.1,58151.0,71.1046,71.2577,71.0055,71.2487,58151.0
2020-10-30 12:50:00,79.11,79.16,79.06,79.14,75226.0,71.2577,71.3028,71.2127,71.2848,75226.0
2020-10-30 13:00:00,79.12,79.21,78.96,78.96,87877.0,71.2667,71.3478,71.1226,71.1226,87877.0
2020-10-30 13:10:00,78.97,79.01,78.88,78.92,73707.0,71.1316,71.1677,71.0506,71.0866,73707.0
2020-10-30 13:20:00,78.91,79.01,78.8,78.98,58034.0,71.0776,71.1677,70.9785,71.1406,58034.0
2020-10-30 13:30:00,78.98,78.98,78.68,78.83,81762.0,71.1406,71.1406,70.8704,71.0055,81762.0
2020-10-30 13:40:00,78.83,79.06,78.82,78.97,51194.0,71.0055,71.2127,70.9965,71.1316,51194.0
2020-10-30 13:50:00,78.96,79.0,78.65,78.65,65332.0,71.1226,71.1586,70.8434,70.8434,65332.0
2020-10-30 14:00:00,78.64,78.82,78.5,78.62,99070.0,70.8344,70.9965,70.7083,70.8164,99070.0
2020-10-30 14:10:00,78.62,78.64,78.31,78.44,100616.0,70.8164,70.8344,70.5371,70.6542,100616.0
2020-10-30 14:20:00,78.43,78.47,78.08,78.09,72080.0,70.6452,70.6813,70.33,70.339,72080.0
2020-10-30 14:30:00,78.08,78.12,77.75,77.85,78389.0,70.33,70.366,70.0327,70.1228,78389.0
2020-10-30 14:40:00,77.84,77.98,77.67,77.98,78551.0,70.1138,70.2399,69.9607,70.2399,78551.0
2020-10-30 14:50:00,77.99,78.19,77.92,78.01,55716.0,70.2489,70.429,70.1858,70.2669,55716.0
2020-10-30 15:00:00,77.97,78.18,77.96,78.17,78472.0,70.2309,70.42,70.2219,70.411,78472.0
2020-10-30 15:10:00,78.16,78.47,78.16,78.39,84884.0,70.402,70.6813,70.402,70.6092,84884.0
2020-10-30 15:20:00,78.39,78.54,78.29,78.29,109645.0,70.6092,70.7443,70.5191,70.5191,109645.0
2020-10-30 15:30:00,78.3,78.35,77.97,78.23,131015.0,70.5281,70.5732,70.2309,70.4651,131015.0
2020-10-30 15:40:00,78.24,78.47,78.15,78.28,151580.0,70.4741,70.6813,70.393,70.5101,151580.0
2020-10-30 15:50:00,78.26,79.0,78.26,78.91,555244.0,70.4921,71.1586,70.4921,71.0776,555244.0
2020-11-02 09:30:00,80.18,80.66,79.87,80.09,253071.0,72.2215,72.6539,71.9423,72.1405,253071.0
2020-11-02 09:40:00,80.08,80.17,79.77,80.11,90009.0,72.1314,72.2125,71.8522,72.1585,90009.0
2020-11-02 09:50:00,80.12,80.72,80.04,80.69,86394.0,72.1675,72.7079,72.0954,72.6809,86394.0
2020-11-02 10:00:00,80.72,81.02,80.69,80.87,120745.0,72.7079,72.9781,72.6809,72.843,120745.0
2020-11-02 10:10:00,80.85,80.95,80.56,80.77,83213.0,72.825,72.9151,72.5638,72.753,83213.0
2020-11-02 10:20:00,80.79,80.9,80.68,80.8,79864.0,72.771,72.8701,72.6719,72.78,79864.0
2020-11-02 10:30:00,80.79,80.82,80.39,80.47,70310.0,72.771,72.798,72.4107,72.4827,70310.0
2020-11-02 10:40:00,80.47,80.64,80.42,80.48,46247.0,72.4827,72.6359,72.4377,72.4917,46247.0
2020-11-02 10:50:00,80.49,80.57,80.27,80.35,60739.0,72.5008,72.5728,72.3026,72.3746,60739.0
2020-11-02 11:00:00,80.34,80.34,80.09,80.18,47844.0,72.3656,72.3656,72.1405,72.2215,47844.0
2020-11-02 11:10:00,80.18,80.36,80.17,80.21,53519.0,72.2215,72.3837,72.2125,72.2485,53519.0
2020-11-02 11:20:00,80.21,80.42,80.1,80.42,57502.0,72.2485,72.4377,72.1495,72.4377,57502.0
2020-11-02 11:30:00,80.44,80.44,80.24,80.26,48235.0,72.4557,72.4557,72.2756,72.2936,48235.0
2020-11-02 11:40:00,80.27,80.49,80.27,80.42,42563.0,72.3026,72.5008,72.3026,72.4377,42563.0
2020-11-02 11:50:00,80.42,80.5,80.32,80.4,42075.0,72.4377,72.5098,72.3476,72.4197,42075.0
2020-11-02 12:00:00,80.4,80.44,80.2,80.25,34186.0,72.4197,72.4557,72.2395,72.2846,34186.0
2020-11-02 12:10:00,80.25,80.37,80.16,80.29,40397.0,72.2846,72.3927,72.2035,72.3206,40397.0
2020-11-02 12:20:00,80.27,80.46,80.2,80.44,40180.0,72.3026,72.4737,72.2395,72.4557,40180.0
2020-11-02 12:30:00,80.44,80.44,80.11,80.12,39777.0,72.4557,72.4557,72.1585,72.1675,39777.0
2020-11-02 12:40:00,80.11,80.14,80.02,80.06,35054.0,72.1585,72.1855,72.0774,72.1134,35054.0
2020-11-02 12:50:00,80.06,80.17,80.02,80.16,34519.0,72.1134,72.2125,72.0774,72.2035,34519.0
2020-11-02 13:00:00,80.17,80.21,79.88,79.92,36295.0,72.2125,72.2485,71.9513,71.9873,36295.0
2020-11-02 13:10:00,79.91,79.99,79.73,79.75,35538.0,71.9783,72.0504,71.8162,71.8342,35538.0
2020-11-02 13:20:00,79.73,79.77,79.61,79.71,53652.0,71.8162,71.8522,71.7081,71.7982,53652.0
2020-11-02 13:30:00,79.72,79.82,79.68,79.69,42861.0,71.8072,71.8973,71.7712,71.7802,42861.0
2020-11-02 13:40:00,79.69,79.83,79.67,79.73,32493.0,71.7802,71.9063,71.7621,71.8162,32493.0
2020-11-02 13:50:00,79.71,79.72,79.55,79.63,32706.0,71.7982,71.8072,71.6541,71.7261,32706.0
2020-11-02 14:00:00,79.62,79.7,79.51,79.58,37243.0,71.7171,71.7892,71.618,71.6811,37243.0
2020-11-02 14:10:00,79.58,79.69,79.51,79.55,52668.0,71.6811,71.7802,71.618,71.6541,52668.0
2020-11-02 14:20:00,79.54,79.88,79.54,79.85,50047.0,71.645,71.9513,71.645,71.9243,50047.0
2020-11-02 14:30:00,79.84,79.9,79.71,79.71,40601.0,71.9153,71.9693,71.7982,71.7982,40601.0
2020-11-02 14:40:00,79.7,80.05,79.7,79.92,53962.0,71.7892,72.1044,71.7892,71.9873,53962.0
2020-11-02 14:50:00,79.91,79.99,79.81,79.95,45652.0,71.9783,72.0504,71.8882,72.0144,45652.0
2020-11-02 15:00:00,79.95,80.11,79.93,80.02,59667.0,72.0144,72.1585,71.9963,72.0774,59667.0
2020-11-02 15:10:00,80.02,80.16,79.99,80.11,63321.0,72.0774,72.2035,72.0504,72.1585,63321.0
2020-11-02 15:20:00,80.12,80.19,80.1,80.14,60267.0,72.1675,72.2305,72.1495,72.1855,60267.0
2020-11-02 15:30:00,80.14,80.22,79.94,79.95,85233.0,72.1855,72.2576,72.0053,72.0144,85233.0
2020-11-02 15:40:00,79.95,79.97,79.77,79.85,120552.0,72.0144,72.0324,71.8522,71.9243,120552.0
2020-11-02 15:50:00,79.87,80.2,79.76,80.15,363452.0,71.9423,72.2395,71.8432,72.1945,363452.0
2020-11-03 09:30:00,80.88,81.79,80.83,81.54,238020.0,72.852,73.6717,72.807,73.4465,238020.0
2020-11-03 09:40:00,81.56,81.95,81.55,81.83,127484.0,73.4645,73.8158,73.4555,73.7077,127484.0
2020-11-03 09:50:00,81.82,82.03,81.78,82.01,152245.0,73.6987,73.8879,73.6627,73.8699,152245.0
2020-11-03 10:00:00,82.05,82.32,81.99,82.17,96996.0,73.9059,74.1491,73.8519,74.014,96996.0
2020-11-03 10:10:00,82.17,82.79,82.14,82.76,137635.0,74.014,74.5725,73.987,74.5454,137635.0
2020-11-03 10:20:00,82.75,82.89,82.65,82.66,163160.0,74.5364,74.6625,74.4464,74.4554,163160.0
2020-11-03 10:30:00,82.67,82.71,82.49,82.59,66479.0,74.4644,74.5004,74.3022,74.3923,66479.0
2020-11-03 10:40:00,82.6,82.68,82.52,82.62,71447.0,74.4013,74.4734,74.3293,74.4193,71447.0
2020-11-03 10:50:00,82.64,82.82,82.62,82.78,71592.0,74.4373,74.5995,74.4193,74.5635,71592.0
2020-11-03 11:00:00,82.79,82.91,82.53,82.74,140342.0,74.5725,74.6805,74.3383,74.5274,140342.0
2020-11-03 11:10:00,82.75,82.84,82.73,82.77,47317.0,74.5364,74.6175,74.5184,74.5544,47317.0
2020-11-03 11:20:00,82.75,83.0,82.74,82.97,97249.0,74.5364,74.7616,74.5274,74.7346,97249.0
2020-11-03 11:30:00,82.98,83.1,82.94,83.07,103711.0,74.7436,74.8517,74.7076,74.8247,103711.0
2020-11-03 11:40:00,83.07,83.09,82.75,82.77,112282.0,74.8247,74.8427,74.5364,74.5544,112282.0
2020-11-03 11:50:00,82.77,82.81,82.55,82.67,51868.0,74.5544,74.5905,74.3563,74.4644,51868.0
2020-11-03 12:00:00,82.71,82.76,82.54,82.66,69021.0,74.5004,74.5454,74.3473,74.4554,69021.0
2020-11-03 12:10:00,82.66,82.83,82.58,82.76,54737.0,74.4554,74.6085,74.3833,74.5454,54737.0
2020-11-03 12:20:00,82.77,82.8,82.63,82.68,43683.0,74.5544,74.5815,74.4283,74.4734,43683.0
2020-11-03 12:30:00,82.65,82.69,82.53,82.59,42828.0,74.4464,74.4824,74.3383,74.3923,42828.0
2020-11-03 12:40:00,82.59,82.61,82.44,82.49,37608.0,74.3923,74.4103,74.2572,74.3022,37608.0
2020-11-03 12:50:00,82.5,82.53,82.41,82.42,81335.0,74.3112,74.3383,74.2302,74.2392,81335.0
2020-11-03 13:00:00,82.42,82.55,82.41,82.5,53645.0,74.2392,74.3563,74.2302,74.3112,53645.0
2020-11-03 13:10:00,82.51,82.59,82.47,82.55,53906.0,74.3203,74.3923,74.2842,74.3563,53906.0
2020-11-03 13:20:00,82.52,82.58,82.45,82.5,66131.0,74.3293,74.3833,74.2662,74.3112,66131.0
2020-11-03 13:30:00,82.51,82.58,82.43,82.5,61542.0,74.3203,74.3833,74.2482,74.3112,61542.0
2020-11-03 13:40:00,82.49,82.63,82.44,82.51,65025.0,74.3022,74.4283,74.2572,74.3203,65025.0
2020-11-03 13:50:00,82.51,82.52,82.37,82.44,65928.0,74.3203,74.3293,74.1941,74.2572,65928.0
2020-11-03 14:00:00,82.43,82.57,82.41,82.48,109194.0,74.2482,74.3743,74.2302,74.2932,109194.0
2020-11-03 14:10:00,82.5,82.67,82.49,82.56,67142.0,74.3112,74.4644,74.3022,74.3653,67142.0
2020-11-03 14:20:00,82.56,82.61,82.37,82.44,53097.0,74.3653,74.4103,74.1941,74.2572,53097.0
2020-11-03 14:30:00,82.45,82.68,82.44,82.66,67781.0,74.2662,74.4734,74.2572,74.4554,67781.0
2020-11-03 14:40:00,82.65,82.76,82.65,82.74,62267.0,74.4464,74.5454,74.4464,74.5274,62267.0
2020-11-03 14:50:00,82.76,82.76,82.66,82.73,65874.0,74.5454,74.5454,74.4554,74.5184,65874.0
2020-11-03 15:00:00,82.73,82.75,82.61,82.68,104254.0,74.5184,74.5364,74.4103,74.4734,104254.0
2020-11-03 15:10:00,82.69,82.85,82.68,82.75,78000.0,74.4824,74.6265,74.4734,74.5364,78000.0
2020-11-03 15:20:00,82.76,82.82,82.65,82.8,88436.0,74.5454,74.5995,74.4464,74.5815,88436.0
2020-11-03 15:30:00,82.81,83.06,82.77,83.03,120370.0,74.5905,74.8157,74.5544,74.7886,120370.0
2020-11-03 15:40:00,83.03,83.22,83.02,83.22,148685.0,74.7886,74.9598,74.7796,74.9598,148685.0
2020-11-03 15:50:00,83.21,83.42,82.96,83.11,548570.0,74.9508,75.1399,74.7256,74.8607,548570.0
2020-11-04 09:30:00,83.35,84.29,83.09,83.9,314575.0,75.0769,75.9236,74.8427,75.5723,314575.0
2020-11-04 09:40:00,84.02,84.47,83.99,84.3,103183.0,75.6804,76.0857,75.6534,75.9326,103183.0
2020-11-04 09:50:00,84.31,84.63,84.25,84.61,97306.0,75.9416,76.2298,75.8875,76.2118,97306.0
2020-11-04 10:00:00,84.6,84.81,84.41,84.45,77460.0,76.2028,76.392,76.0317,76.0677,77460.0
2020-11-04 10:10:00,84.46,84.97,84.46,84.82,94454.0,76.0767,76.5361,76.0767,76.401,94454.0
2020-11-04 10:20:00,84.84,85.35,84.83,85.28,236890.0,76.419,76.8784,76.41,76.8153,236890.0
2020-11-04 10:30:00,85.29,85.52,85.26,85.51,114068.0,76.8243,77.0315,76.7973,77.0225,114068.0
2020-11-04 10:40:00,85.5,85.52,85.26,85.28,156112.0,77.0135,77.0315,76.7973,76.8153,156112.0
2020-11-04 10:50:00,85.28,85.64,85.25,85.49,87522.0,76.8153,77.1396,76.7883,77.0045,87522.0
2020-11-04 11:00:00,85.48,85.55,85.31,85.38,109918.0,76.9955,77.0585,76.8423,76.9054,109918.0
2020-11-04 11:10:00,85.38,85.39,85.0,85.17,117488.0,76.9054,76.9144,76.5631,76.7162,117488.0
2020-11-04 11:20:00,85.18,85.52,85.1,85.34,116838.0,76.7252,77.0315,76.6532,76.8694,116838.0
2020-11-04 11:30:00,85.34,85.39,85.18,85.27,77024.0,76.8694,76.9144,76.7252,76.8063,77024.0
2020-11-04 11:40:00,85.25,85.28,85.01,85.12,81431.0,76.7883,76.8153,76.5721,76.6712,81431.0
2020-11-04 11:50:00,85.13,85.42,84.98,85.33,81399.0,76.6802,76.9414,76.5451,76.8603,81399.0
2020-11-04 12:00:00,85.33,85.5,85.28,85.45,79025.0,76.8603,77.0135,76.8153,76.9684,79025.0
2020-11-04 12:10:00,85.44,85.59,85.25,85.25,85415.0,76.9594,77.0945,76.7883,76.7883,85415.0
2020-11-04 12:20:00,85.26,85.35,85.1,85.11,107911.0,76.7973,76.8784,76.6532,76.6622,107911.0
2020-11-04 12:30:00,85.11,85.21,85.02,85.13,83935.0,76.6622,76.7523,76.5811,76.6802,83935.0
2020-11-04 12:40:00,85.15,85.27,84.98,85.01,62166.0,76.6982,76.8063,76.5451,76.5721,62166.0
2020-11-04 12:50:00,84.98,85.07,84.9,85.01,53019.0,76.5451,76.6262,76.473,76.5721,53019.0
2020-11-04 13:00:00,85.02,85.13,84.94,84.94,96079.0,76.5811,76.6802,76.5091,76.5091,96079.0
2020-11-04 13:10:00,84.96,85.1,84.84,84.86,41061.0,76.5271,76.6532,76.419,76.437,41061.0
2020-11-04 13:20:00,84.86,85.02,84.82,84.99,45245.0,76.437,76.5811,76.401,76.5541,45245.0
2020-11-04 13:30:00,85.0,85.19,84.97,85.06,87653.0,76.5631,76.7342,76.5361,76.6171,87653.0
2020-11-04 13:40:00,85.06,85.08,84.84,84.87,69624.0,76.6171,76.6352,76.419,76.446,69624.0
2020-11-04 13:50:00,84.87,85.0,84.84,84.87,37100.0,76.446,76.5631,76.419,76.446,37100.0
2020-11-04 14:00:00,84.89,85.0,84.77,84.81,47603.0,76.464,76.5631,76.3559,76.392,47603.0
2020-11-04 14:10:00,84.82,84.89,84.7,84.86,50524.0,76.401,76.464,76.2929,76.437,50524.0
2020-11-04 14:20:00,84.87,84.98,84.83,84.93,82359.0,76.446,76.5451,76.41,76.5,82359.0
2020-11-04 14:30:00,84.93,85.01,84.91,84.94,73030.0,76.5,76.5721,76.482,76.5091,73030.0
2020-11-04 14:40:00,84.93,84.95,84.58,84.6,48949.0,76.5,76.5181,76.1848,76.2028,48949.0
2020-11-04 14:50:00,84.61,84.7,84.51,84.51,40573.0,76.2118,76.2929,76.1217,76.1217,40573.0
2020-11-04 15:00:00,84.53,84.58,84.37,84.42,39981.0,76.1398,76.1848,75.9956,76.0407,39981.0
2020-11-04 15:10:00,84.43,84.43,84.22,84.3,54940.0,76.0497,76.0497,75.8605,75.9326,54940.0
2020-11-04 15:20:00,84.31,84.36,84.22,84.31,79790.0,75.9416,75.9866,75.8605,75.9416,79790.0
2020-11-04 15:30:00,84.32,84.35,84.07,84.12,76631.0,75.9506,75.9776,75.7254,75.7704,76631.0
2020-11-04 15:40:00,84.11,84.13,83.92,84.02,75616.0,75.7614,75.7795,75.5903,75.6804,75616.0
2020-11-04 15:50:00,84.01,84.05,83.68,83.87,267821.0,75.6714,75.7074,75.3741,75.5453,267821.0
2020-11-05 09:30:00,84.75,84.75,83.73,83.96,177320.0,76.3379,76.3379,75.4192,75.6263,177320.0
2020-11-05 09:40:00,83.93,84.1,83.65,83.94,98209.0,75.5993,75.7524,75.3471,75.6083,98209.0
2020-11-05 09:50:00,83.94,84.17,83.89,83.92,64715.0,75.6083,75.8155,75.5633,75.5903,64715.0
2020-11-05 10:00:00,83.92,84.1,83.84,84.06,55120.0,75.5903,75.7524,75.5182,75.7164,55120.0
2020-11-05 10:10:00,84.05,84.39,84.04,84.38,93692.0,75.7074,76.0136,75.6984,76.0046,93692.0
2020-11-05 10:20:00,84.38,84.53,84.34,84.38,83345.0,76.0046,76.1398,75.9686,76.0046,83345.0
2020-11-05 10:30:00,84.37,84.47,84.21,84.29,50345.0,75.9956,76.0857,75.8515,75.9236,50345.0
2020-11-05 10:40:00,84.3,84.44,84.27,84.42,53921.0,75.9326,76.0587,75.9056,76.0407,53921.0
2020-11-05 10:50:00,84.4,84.43,84.07,84.13,62142.0,76.0227,76.0497,75.7254,75.7795,62142.0
2020-11-05 11:00:00,84.13,84.26,83.92,83.92,54193.0,75.7795,75.8966,75.5903,75.5903,54193.0
2020-11-05 11:10:00,83.92,84.01,83.84,83.96,50264.0,75.5903,75.6714,75.5182,75.6263,50264.0
2020-11-05 11:20:00,83.96,83.97,83.79,83.79,32412.0,75.6263,75.6353,75.4732,75.4732,32412.0
2020-11-05 11:30:00,83.82,83.95,83.79,83.88,33035.0,75.5002,75.6173,75.4732,75.5543,33035.0
2020-11-05 11:40:00,83.88,83.99,83.85,83.92,51661.0,75.5543,75.6534,75.5272,75.5903,51661.0
2020-11-05 11:50:00,83.92,83.92,83.76,83.79,25253.0,75.5903,75.5903,75.4462,75.4732,25253.0
2020-11-05 12:00:00,83.79,83.98,83.77,83.89,37064.0,75.4732,75.6443,75.4552,75.5633,37064.0
2020-11-05 12:10:00,83.9,83.92,83.44,83.46,29511.0,75.5723,75.5903,75.1579,75.176,29511.0
2020-11-05 12:20:00,83.44,83.54,83.36,83.45,42328.0,75.1579,75.248,75.0859,75.167,42328.0
2020-11-05 12:30:00,83.48,83.59,83.46,83.49,50771.0,75.194,75.2931,75.176,75.203,50771.0
2020-11-05 12:40:00,83.5,83.66,83.48,83.64,96218.0,75.212,75.3561,75.194,75.3381,96218.0
2020-11-05 12:50:00,83.64,83.76,83.6,83.76,73783.0,75.3381,75.4462,75.3021,75.4462,73783.0
2020-11-05 13:00:00,83.77,83.85,83.7,83.7,57424.0,75.4552,75.5272,75.3921,75.3921,57424.0
2020-11-05 13:10:00,83.71,83.77,83.68,83.75,39142.0,75.4011,75.4552,75.3741,75.4372,39142.0
2020-11-05 13:20:00,83.76,83.82,83.62,83.67,45468.0,75.4462,75.5002,75.3201,75.3651,45468.0
2020-11-05 13:30:00,83.68,83.78,83.65,83.78,42682.0,75.3741,75.4642,75.3471,75.4642,42682.0
2020-11-05 13:40:00,83.79,83.81,83.63,83.7,49087.0,75.4732,75.4912,75.3291,75.3921,49087.0
2020-11-05 13:50:00,83.7,83.71,83.53,83.6,34292.0,75.3921,75.4011,75.239,75.3021,34292.0
2020-11-05 14:00:00,83.59,83.7,83.5,83.54,52817.0,75.2931,75.3921,75.212,75.248,52817.0
2020-11-05 14:10:00,83.53,83.64,83.49,83.61,57212.0,75.239,75.3381,75.203,75.3111,57212.0
2020-11-05 14:20:00,83.6,83.74,83.58,83.67,46136.0,75.3021,75.4282,75.284,75.3651,46136.0
2020-11-05 14:30:00,83.68,83.79,83.64,83.72,55831.0,75.3741,75.4732,75.3381,75.4102,55831.0
2020-11-05 14:40:00,83.72,83.83,83.57,83.58,56075.0,75.4102,75.5092,75.275,75.284,56075.0
2020-11-05 14:50:00,83.56,83.67,83.54,83.67,48168.0,75.266,75.3651,75.248,75.3651,48168.0
2020-11-05 15:00:00,83.66,83.71,83.59,83.61,57931.0,75.3561,75.4011,75.2931,75.3111,57931.0
2020-11-05 15:10:00,83.61,83.63,83.41,83.45,52250.0,75.3111,75.3291,75.1309,75.167,52250.0
2020-11-05 15:20:00,83.45,83.61,83.44,83.6,54657.0,75.167,75.3111,75.1579,75.3021,54657.0
2020-11-05 15:30:00,83.6,83.6,83.26,83.27,90388.0,75.3021,75.3021,74.9958,75.0048,90388.0
2020-11-05 15:40:00,83.27,83.33,83.1,83.16,110708.0,75.0048,75.0589,74.8517,74.9057,110708.0
2020-11-05 15:50:00,83.15,83.28,82.98,83.0,332771.0,74.8967,75.0138,74.7436,74.7616,332771.0
2020-11-06 09:30:00,83.08,83.19,82.72,82.72,152305.0,74.8337,74.9328,74.5094,74.5094,152305.0
2020-11-06 09:40:00,82.7,83.24,82.67,83.23,104462.0,74.4914,74.9778,74.4644,74.9688,104462.0
2020-11-06 09:50:00,83.24,83.51,83.18,83.44,71343.0,74.9778,75.221,74.9238,75.1579,71343.0
2020-11-06 10:00:00,83.43,83.53,83.31,83.47,53366.0,75.1489,75.239,75.0408,75.185,53366.0
2020-11-06 10:10:00,83.49,83.55,83.35,83.37,42857.0,75.203,75.257,75.0769,75.0949,42857.0
2020-11-06 10:20:00,83.39,83.52,83.33,83.38,47234.0,75.1129,75.23,75.0589,75.1039,47234.0
2020-11-06 10:30:00,83.35,83.37,83.01,83.02,59791.0,75.0769,75.0949,74.7706,74.7796,59791.0
2020-11-06 10:40:00,83.03,83.21,83.02,83.2,39419.0,74.7886,74.9508,74.7796,74.9418,39419.0
2020-11-06 10:50:00,83.2,83.35,82.96,83.03,49187.0,74.9418,75.0769,74.7256,74.7886,49187.0
2020-11-06 11:00:00,83.03,83.44,82.99,83.44,48077.0,74.7886,75.1579,74.7526,75.1579,48077.0
2020-11-06 11:10:00,83.42,83.48,83.23,83.36,47545.0,75.1399,75.194,74.9688,75.0859,47545.0
2020-11-06 11:20:00,83.33,83.36,83.17,83.24,66991.0,75.0589,75.0859,74.9147,74.9778,66991.0
2020-11-06 11:30:00,83.26,83.35,83.2,83.2,68805.0,74.9958,75.0769,74.9418,74.9418,68805.0
2020-11-06 11:40:00,83.22,83.24,82.96,82.99,57157.0,74.9598,74.9778,74.7256,74.7526,57157.0
2020-11-06 11:50:00,82.99,83.13,82.92,83.03,54506.0,74.7526,74.8787,74.6896,74.7886,54506.0
2020-11-06 12:00:00,83.02,83.1,82.88,82.9,61619.0,74.7796,74.8517,74.6535,74.6715,61619.0
2020-11-06 12:10:00,82.9,82.95,82.65,82.65,60492.0,74.6715,74.7166,74.4464,74.4464,60492.0
2020-11-06 12:20:00,82.65,82.7,82.56,82.63,53400.0,74.4464,74.4914,74.3653,74.4283,53400.0
2020-11-06 12:30:00,82.64,82.68,82.46,82.46,43397.0,74.4373,74.4734,74.2752,74.2752,43397.0
2020-11-06 12:40:00,82.46,82.61,82.46,82.52,50319.0,74.2752,74.4103,74.2752,74.3293,50319.0
2020-11-06 12:50:00,82.51,82.63,82.5,82.56,35072.0,74.3203,74.4283,74.3112,74.3653,35072.0
2020-11-06 13:00:00,82.56,82.59,82.5,82.59,37281.0,74.3653,74.3923,74.3112,74.3923,37281.0
2020-11-06 13:10:00,82.59,82.71,82.57,82.57,37003.0,74.3923,74.5004,74.3743,74.3743,37003.0
2020-11-06 13:20:00,82.56,82.58,82.49,82.51,30535.0,74.3653,74.3833,74.3022,74.3203,30535.0
2020-11-06 13:30:00,82.52,82.64,82.49,82.56,43290.0,74.3293,74.4373,74.3022,74.3653,43290.0
2020-11-06 13:40:00,82.55,82.55,82.45,82.49,29475.0,74.3563,74.3563,74.2662,74.3022,29475.0
2020-11-06 13:50:00,82.49,82.54,82.48,82.51,37958.0,74.3022,74.3473,74.2932,74.3203,37958.0
2020-11-06 14:00:00,82.52,82.65,82.48,82.65,34961.0,74.3293,74.4464,74.2932,74.4464,34961.0
2020-11-06 14:10:00,82.65,82.75,82.63,82.71,46928.0,74.4464,74.5364,74.4283,74.5004,46928.0
2020-11-06 14:20:00,82.71,82.85,82.7,82.83,39925.0,74.5004,74.6265,74.4914,74.6085,39925.0
2020-11-06 14:30:00,82.84,82.88,82.79,82.81,45980.0,74.6175,74.6535,74.5725,74.5905,45980.0
2020-11-06 14:40:00,82.81,82.85,82.76,82.83,40570.0,74.5905,74.6265,74.5454,74.6085,40570.0
2020-11-06 14:50:00,82.83,82.86,82.77,82.83,43848.0,74.6085,74.6355,74.5544,74.6085,43848.0
2020-11-06 15:00:00,82.83,82.83,82.61,82.7,42285.0,74.6085,74.6085,74.4103,74.4914,42285.0
2020-11-06 15:10:00,82.7,82.83,82.66,82.82,46145.0,74.4914,74.6085,74.4554,74.5995,46145.0
2020-11-06 15:20:00,82.83,83.0,82.76,82.95,60626.0,74.6085,74.7616,74.5454,74.7166,60626.0
2020-11-06 15:30:00,82.97,83.15,82.94,83.13,75263.0,74.7346,74.8967,74.7076,74.8787,75263.0
2020-11-06 15:40:00,83.14,83.36,83.11,83.31,89729.0,74.8877,75.0859,74.8607,75.0408,89729.0
2020-11-06 15:50:00,83.32,83.32,82.87,83.03,272670.0,75.0499,75.0499,74.6445,74.7886,272670.0
2020-11-09 09:30:00,83.8,84.57,82.66,83.15,550261.0,75.4822,76.1758,74.4554,74.8967,550261.0
2020-11-09 09:40:00,83.17,83.67,83.07,83.55,238294.0,74.9147,75.3651,74.8247,75.257,238294.0
2020-11-09 09:50:00,83.58,83.77,83.36,83.5,159217.0,75.284,75.4552,75.0859,75.212,159217.0
2020-11-09 10:00:00,83.54,84.27,83.4,83.46,135930.0,75.248,75.9056,75.1219,75.176,135930.0
2020-11-09 10:10:00,83.41,83.7,82.97,83.34,119888.0,75.1309,75.3921,74.7346,75.0679,119888.0
2020-11-09 10:20:00,83.32,83.38,83.05,83.12,108637.0,75.0499,75.1039,74.8067,74.8697,108637.0
2020-11-09 10:30:00,83.12,83.18,82.93,83.06,85945.0,74.8697,74.9238,74.6986,74.8157,85945.0
2020-11-09 10:40:00,83.07,83.34,82.89,82.96,65263.0,74.8247,75.0679,74.6625,74.7256,65263.0
2020-11-09 10:50:00,82.95,83.28,82.92,83.27,67935.0,74.7166,75.0138,74.6896,75.0048,67935.0
2020-11-09 11:00:00,83.29,83.66,83.23,83.64,73856.0,75.0228,75.3561,74.9688,75.3381,73856.0
2020-11-09 11:10:00,83.65,83.74,83.3,83.38,64749.0,75.3471,75.4282,75.0318,75.1039,64749.0
2020-11-09 11:20:00,83.4,83.42,83.11,83.37,90945.0,75.1219,75.1399,74.8607,75.0949,90945.0
2020-11-09 11:30:00,83.4,83.45,83.16,83.28,61574.0,75.1219,75.167,74.9057,75.0138,61574.0
2020-11-09 11:40:00,83.28,83.28,82.88,82.9,63409.0,75.0138,75.0138,74.6535,74.6715,63409.0
2020-11-09 11:50:00,82.88,83.05,82.64,82.66,57887.0,74.6535,74.8067,74.4373,74.4554,57887.0
2020-11-09 12:00:00,82.66,82.7,82.44,82.64,114459.0,74.4554,74.4914,74.2572,74.4373,114459.0
2020-11-09 12:10:00,82.64,82.64,82.39,82.43,66058.0,74.4373,74.4373,74.2122,74.2482,66058.0
2020-11-09 12:20:00,82.45,82.79,82.45,82.55,72021.0,74.2662,74.5725,74.2662,74.3563,72021.0
2020-11-09 12:30:00,82.56,82.74,82.45,82.72,60852.0,74.3653,74.5274,74.2662,74.5094,60852.0
2020-11-09 12:40:00,82.73,82.85,82.64,82.67,47775.0,74.5184,74.6265,74.4373,74.4644,47775.0
2020-11-09 12:50:00,82.68,83.04,82.68,82.99,47747.0,74.4734,74.7976,74.4734,74.7526,47747.0
2020-11-09 13:00:00,83.0,83.19,82.99,83.05,46331.0,74.7616,74.9328,74.7526,74.8067,46331.0
2020-11-09 13:10:00,83.04,83.22,83.0,83.16,44834.0,74.7976,74.9598,74.7616,74.9057,44834.0
2020-11-09 13:20:00,83.15,83.23,82.99,83.08,44270.0,74.8967,74.9688,74.7526,74.8337,44270.0
2020-11-09 13:30:00,83.08,83.12,82.98,83.02,55813.0,74.8337,74.8697,74.7436,74.7796,55813.0
2020-11-09 13:40:00,83.03,83.05,82.9,82.94,46015.0,74.7886,74.8067,74.6715,74.7076,46015.0
2020-11-09 13:50:00,82.93,82.98,82.86,82.97,41318.0,74.6986,74.7436,74.6355,74.7346,41318.0
2020-11-09 14:00:00,82.98,82.99,82.69,82.69,50971.0,74.7436,74.7526,74.4824,74.4824,50971.0
2020-11-09 14:10:00,82.68,82.77,82.49,82.49,52212.0,74.4734,74.5544,74.3022,74.3022,52212.0
2020-11-09 14:20:00,82.46,82.47,82.19,82.19,69704.0,74.2752,74.2842,74.032,74.032,69704.0
2020-11-09 14:30:00,82.18,82.3,82.12,82.2,59616.0,74.023,74.1311,73.969,74.041,59616.0
2020-11-09 14:40:00,82.22,82.24,82.07,82.11,76459.0,74.059,74.0771,73.9239,73.96,76459.0
2020-11-09 14:50:00,82.1,82.27,82.07,82.23,75972.0,73.9509,74.1041,73.9239,74.068,75972.0
2020-11-09 15:00:00,82.24,82.25,82.07,82.13,83115.0,74.0771,74.0861,73.9239,73.978,83115.0
2020-11-09 15:10:00,82.14,82.15,81.97,82.05,97762.0,73.987,73.996,73.8339,73.9059,97762.0
2020-11-09 15:20:00,82.03,82.32,81.95,82.3,64853.0,73.8879,74.1491,73.8158,74.1311,64853.0
2020-11-09 15:30:00,82.3,82.58,82.3,82.58,114479.0,74.1311,74.3833,74.1311,74.3833,114479.0
2020-11-09 15:40:00,82.55,82.58,82.3,82.38,136999.0,74.3563,74.3833,74.1311,74.2032,136999.0
2020-11-09 15:50:00,82.39,82.4,81.54,81.78,503421.0,74.2122,74.2212,73.4465,73.6627,503421.0
2020-11-10 09:30:00,81.89,82.21,81.41,81.41,289557.0,73.7618,74.05,73.3294,73.3294,289557.0
2020-11-10 09:40:00,81.39,82.61,81.39,82.54,118462.0,73.3114,74.4103,73.3114,74.3473,118462.0
2020-11-10 09:50:00,82.57,83.19,82.37,83.17,126703.0,74.3743,74.9328,74.1941,74.9147,126703.0
2020-11-10 10:00:00,83.18,83.5,82.96,83.46,91937.0,74.9238,75.212,74.7256,75.176,91937.0
2020-11-10 10:10:00,83.51,83.59,83.32,83.58,86890.0,75.221,75.2931,75.0499,75.284,86890.0
2020-11-10 10:20:00,83.6,83.6,83.23,83.53,86893.0,75.3021,75.3021,74.9688,75.239,86893.0
2020-11-10 10:30:00,83.52,83.56,83.22,83.28,64942.0,75.23,75.266,74.9598,75.0138,64942.0
2020-11-10 10:40:00,83.29,83.41,83.21,83.36,54550.0,75.0228,75.1309,74.9508,75.0859,54550.0
2020-11-10 10:50:00,83.35,83.41,83.13,83.17,104076.0,75.0769,75.1309,74.8787,74.9147,104076.0
2020-11-10 11:00:00,83.13,83.48,83.1,83.41,67152.0,74.8787,75.194,74.8517,75.1309,67152.0
2020-11-10 11:10:00,83.41,83.61,83.35,83.47,80062.0,75.1309,75.3111,75.0769,75.185,80062.0
2020-11-10 11:20:00,83.49,83.55,83.32,83.48,99413.0,75.203,75.257,75.0499,75.194,99413.0
2020-11-10 11:30:00,83.45,83.57,83.28,83.29,54375.0,75.167,75.275,75.0138,75.0228,54375.0
2020-11-10 11:40:00,83.3,83.52,83.08,83.09,61992.0,75.0318,75.23,74.8337,74.8427,61992.0
2020-11-10 11:50:00,83.09,83.31,83.07,83.28,49374.0,74.8427,75.0408,74.8247,75.0138,49374.0
2020-11-10 12:00:00,83.27,83.52,83.24,83.52,51103.0,75.0048,75.23,74.9778,75.23,51103.0
2020-11-10 12:10:00,83.52,83.76,83.43,83.76,55634.0,75.23,75.4462,75.1489,75.4462,55634.0
2020-11-10 12:20:00,83.75,83.76,83.57,83.66,120054.0,75.4372,75.4462,75.275,75.3561,120054.0
2020-11-10 12:30:00,83.67,83.7,83.51,83.55,54230.0,75.3651,75.3921,75.221,75.257,54230.0
2020-11-10 12:40:00,83.55,83.7,83.47,83.58,44263.0,75.257,75.3921,75.185,75.284,44263.0
2020-11-10 12:50:00,83.58,83.6,83.45,83.51,36388.0,75.284,75.3021,75.167,75.221,36388.0
2020-11-10 13:00:00,83.52,83.67,83.48,83.48,35099.0,75.23,75.3651,75.194,75.194,35099.0
2020-11-10 13:10:00,83.49,83.56,83.46,83.52,31894.0,75.203,75.266,75.176,75.23,31894.0
2020-11-10 13:20:00,83.51,83.51,83.37,83.41,38145.0,75.221,75.221,75.0949,75.1309,38145.0
2020-11-10 13:30:00,83.41,83.48,83.32,83.48,31010.0,75.1309,75.194,75.0499,75.194,31010.0
2020-11-10 13:40:00,83.47,83.63,83.43,83.56,45712.0,75.185,75.3291,75.1489,75.266,45712.0
2020-11-10 13:50:00,83.55,83.64,83.52,83.63,40375.0,75.257,75.3381,75.23,75.3291,40375.0
2020-11-10 14:00:00,83.61,83.64,83.43,83.47,53414.0,75.3111,75.3381,75.1489,75.185,53414.0
2020-11-10 14:10:00,83.47,83.5,83.32,83.38,63950.0,75.185,75.212,75.0499,75.1039,63950.0
2020-11-10 14:20:00,83.38,83.6,83.28,83.39,54616.0,75.1039,75.3021,75.0138,75.1129,54616.0
2020-11-10 14:30:00,83.38,83.5,83.34,83.47,48938.0,75.1039,75.212,75.0679,75.185,48938.0
2020-11-10 14:40:00,83.46,83.64,83.44,83.53,58725.0,75.176,75.3381,75.1579,75.239,58725.0
2020-11-10 14:50:00,83.53,83.73,83.51,83.56,53359.0,75.239,75.4192,75.221,75.266,53359.0
2020-11-10 15:00:00,83.56,83.58,83.45,83.53,47561.0,75.266,75.284,75.167,75.239,47561.0
2020-11-10 15:10:00,83.54,83.66,83.46,83.61,67551.0,75.248,75.3561,75.176,75.3111,67551.0
2020-11-10 15:20:00,83.6,83.69,83.24,83.58,111125.0,75.3021,75.3831,74.9778,75.284,111125.0
2020-11-10 15:30:00,83.58,83.62,83.33,83.36,85735.0,75.284,75.3201,75.0589,75.0859,85735.0
2020-11-10 15:40:00,83.37,83.58,83.37,83.47,109708.0,75.0949,75.284,75.0949,75.185,109708.0
2020-11-10 15:50:00,83.48,83.53,83.26,83.33,256210.0,75.194,75.239,74.9958,75.0589,256210.0
2020-11-11 09:30:00,84.0,84.35,83.44,83.56,205740.0,75.6624,75.9776,75.1579,75.266,205740.0
2020-11-11 09:40:00,83.58,83.86,83.55,83.76,72589.0,75.284,75.5363,75.257,75.4462,72589.0
2020-11-11 09:50:00,83.76,83.91,83.48,83.63,74662.0,75.4462,75.5813,75.194,75.3291,74662.0
2020-11-11 10:00:00,83.63,83.76,83.56,83.66,36284.0,75.3291,75.4462,75.266,75.3561,36284.0
2020-11-11 10:10:00,83.67,83.96,83.58,83.88,61136.0,75.3651,75.6263,75.284,75.5543,61136.0
2020-11-11 10:20:00,83.87,83.93,83.8,83.84,47323.0,75.5453,75.5993,75.4822,75.5182,47323.0
2020-11-11 10:30:00,83.85,83.86,83.69,83.81,33517.0,75.5272,75.5363,75.3831,75.4912,33517.0
2020-11-11 10:40:00,83.83,83.99,83.82,83.95,47584.0,75.5092,75.6534,75.5002,75.6173,47584.0
2020-11-11 10:50:00,83.96,84.26,83.94,84.25,97259.0,75.6263,75.8966,75.6083,75.8875,97259.0
2020-11-11 11:00:00,84.24,84.41,84.2,84.37,34526.0,75.8785,76.0317,75.8425,75.9956,34526.0
2020-11-11 11:10:00,84.38,84.57,84.36,84.5,50546.0,76.0046,76.1758,75.9866,76.1127,50546.0
2020-11-11 11:20:00,84.51,84.51,84.23,84.36,103297.0,76.1217,76.1217,75.8695,75.9866,103297.0
2020-11-11 11:30:00,84.35,84.55,84.35,84.35,37850.0,75.9776,76.1578,75.9776,75.9776,37850.0
2020-11-11 11:40:00,84.36,84.37,84.27,84.31,34856.0,75.9866,75.9956,75.9056,75.9416,34856.0
2020-11-11 11:50:00,84.31,84.56,84.31,84.54,99259.0,75.9416,76.1668,75.9416,76.1488,99259.0
2020-11-11 12:00:00,84.57,84.84,84.57,84.81,53189.0,76.1758,76.419,76.1758,76.392,53189.0
2020-11-11 12:10:00,84.82,84.84,84.73,84.78,43761.0,76.401,76.419,76.3199,76.3649,43761.0
2020-11-11 12:20:00,84.8,84.88,84.74,84.88,32288.0,76.383,76.455,76.3289,76.455,32288.0
2020-11-11 12:30:00,84.88,84.95,84.84,84.92,53276.0,76.455,76.5181,76.419,76.491,53276.0
2020-11-11 12:40:00,84.92,84.98,84.84,84.97,59697.0,76.491,76.5451,76.419,76.5361,59697.0
2020-11-11 12:50:00,84.97,84.99,84.91,84.95,60718.0,76.5361,76.5541,76.482,76.5181,60718.0
2020-11-11 13:00:00,84.96,85.04,84.91,84.99,150806.0,76.5271,76.5991,76.482,76.5541,150806.0
2020-11-11 13:10:00,85.0,85.25,85.0,85.21,36914.0,76.5631,76.7883,76.5631,76.7523,36914.0
2020-11-11 13:20:00,85.23,85.23,85.1,85.11,33030.0,76.7703,76.7703,76.6532,76.6622,33030.0
2020-11-11 13:30:00,85.13,85.15,84.98,85.05,44067.0,76.6802,76.6982,76.5451,76.6081,44067.0
2020-11-11 13:40:00,85.05,85.08,84.97,85.01,35235.0,76.6081,76.6352,76.5361,76.5721,35235.0
2020-11-11 13:50:00,85.0,85.05,84.95,84.98,51604.0,76.5631,76.6081,76.5181,76.5451,51604.0
2020-11-11 14:00:00,84.99,85.08,84.98,85.02,53728.0,76.5541,76.6352,76.5451,76.5811,53728.0
2020-11-11 14:10:00,85.02,85.07,84.97,85.0,41715.0,76.5811,76.6262,76.5361,76.5631,41715.0
2020-11-11 14:20:00,85.0,85.08,84.97,85.03,58965.0,76.5631,76.6352,76.5361,76.5901,58965.0
2020-11-11 14:30:00,85.04,85.07,84.92,84.94,61465.0,76.5991,76.6262,76.491,76.5091,61465.0
2020-11-11 14:40:00,84.94,84.97,84.81,84.86,48120.0,76.5091,76.5361,76.392,76.437,48120.0
2020-11-11 14:50:00,84.85,85.0,84.82,84.96,57607.0,76.428,76.5631,76.401,76.5271,57607.0
2020-11-11 15:00:00,84.97,84.99,84.9,84.98,44029.0,76.5361,76.5541,76.473,76.5451,44029.0
2020-11-11 15:10:00,84.98,85.05,84.89,84.94,85839.0,76.5451,76.6081,76.464,76.5091,85839.0
2020-11-11 15:20:00,84.93,84.93,84.7,84.7,53206.0,76.5,76.5,76.2929,76.2929,53206.0
2020-11-11 15:30:00,84.69,84.91,84.68,84.83,96979.0,76.2839,76.482,76.2749,76.41,96979.0
2020-11-11 15:40:00,84.84,84.96,84.78,84.95,123034.0,76.419,76.5271,76.3649,76.5181,123034.0
2020-11-11 15:50:00,84.95,85.0,84.87,84.94,258956.0,76.5181,76.5631,76.446,76.5091,258956.0
2020-11-12 09:30:00,84.99,85.12,84.77,84.98,148130.0,76.5541,76.6712,76.3559,76.5451,148130.0
2020-11-12 09:40:00,84.93,85.0,84.73,84.86,55777.0,76.5,76.5631,76.3199,76.437,55777.0
2020-11-12 09:50:00,84.85,85.06,84.82,84.9,56524.0,76.428,76.6171,76.401,76.473,56524.0
2020-11-12 10:00:00,84.88,84.92,84.68,84.85,59087.0,76.455,76.491,76.2749,76.428,59087.0
2020-11-12 10:10:00,84.84,84.91,84.78,84.81,55626.0,76.419,76.482,76.3649,76.392,55626.0
2020-11-12 10:20:00,84.82,84.87,84.74,84.79,47466.0,76.401,76.446,76.3289,76.3739,47466.0
2020-11-12 10:30:00,84.77,84.82,84.63,84.81,57524.0,76.3559,76.401,76.2298,76.392,57524.0
2020-11-12 10:40:00,84.8,85.02,84.79,84.95,37740.0,76.383,76.5811,76.3739,76.5181,37740.0
2020-11-12 10:50:00,84.95,85.0,84.9,84.95,37342.0,76.5181,76.5631,76.473,76.5181,37342.0
2020-11-12 11:00:00,84.95,85.07,84.91,85.02,30022.0,76.5181,76.6262,76.482,76.5811,30022.0
2020-11-12 11:10:00,85.02,85.03,84.86,84.87,28731.0,76.5811,76.5901,76.437,76.446,28731.0
2020-11-12 11:20:00,84.87,84.92,84.81,84.84,28746.0,76.446,76.491,76.392,76.419,28746.0
2020-11-12 11:30:00,84.84,84.85,84.77,84.77,34296.0,76.419,76.428,76.3559,76.3559,34296.0
2020-11-12 11:40:00,84.78,84.86,84.77,84.85,40672.0,76.3649,76.437,76.3559,76.428,40672.0
2020-11-12 11:50:00,84.83,84.89,84.79,84.87,31327.0,76.41,76.464,76.3739,76.446,31327.0
2020-11-12 12:00:00,84.87,84.89,84.8,84.87,25924.0,76.446,76.464,76.383,76.446,25924.0
2020-11-12 12:10:00,84.87,84.87,84.68,84.73,37181.0,76.446,76.446,76.2749,76.3199,37181.0
2020-11-12 12:20:00,84.73,84.76,84.48,84.5,28222.0,76.3199,76.3469,76.0947,76.1127,28222.0
2020-11-12 12:30:00,84.5,84.6,84.49,84.51,42808.0,76.1127,76.2028,76.1037,76.1217,42808.0
2020-11-12 12:40:00,84.5,84.53,84.35,84.36,29886.0,76.1127,76.1398,75.9776,75.9866,29886.0
2020-11-12 12:50:00,84.36,84.51,84.3,84.48,33319.0,75.9866,76.1217,75.9326,76.0947,33319.0
2020-11-12 13:00:00,84.48,84.48,84.38,84.45,35219.0,76.0947,76.0947,76.0046,76.0677,35219.0
2020-11-12 13:10:00,84.45,84.48,84.31,84.32,62069.0,76.0677,76.0947,75.9416,75.9506,62069.0
2020-11-12 13:20:00,84.32,84.41,84.29,84.37,51865.0,75.9506,76.0317,75.9236,75.9956,51865.0
2020-11-12 13:30:00,84.37,84.5,84.37,84.4,74501.0,75.9956,76.1127,75.9956,76.0227,74501.0
2020-11-12 13:40:00,84.41,84.46,84.34,84.43,64014.0,76.0317,76.0767,75.9686,76.0497,64014.0
2020-11-12 13:50:00,84.43,84.52,84.41,84.49,58077.0,76.0497,76.1307,76.0317,76.1037,58077.0
2020-11-12 14:00:00,84.48,84.51,84.31,84.31,31734.0,76.0947,76.1217,75.9416,75.9416,31734.0
2020-11-12 14:10:00,84.32,84.33,84.2,84.29,38628.0,75.9506,75.9596,75.8425,75.9236,38628.0
2020-11-12 14:20:00,84.3,84.4,84.29,84.36,44206.0,75.9326,76.0227,75.9236,75.9866,44206.0
2020-11-12 14:30:00,84.36,84.51,84.31,84.43,43736.0,75.9866,76.1217,75.9416,76.0497,43736.0
2020-11-12 14:40:00,84.42,84.46,84.39,84.45,55917.0,76.0407,76.0767,76.0136,76.0677,55917.0
2020-11-12 14:50:00,84.45,84.54,84.42,84.48,77067.0,76.0677,76.1488,76.0407,76.0947,77067.0
2020-11-12 15:00:00,84.49,84.53,84.39,84.46,77287.0,76.1037,76.1398,76.0136,76.0767,77287.0
2020-11-12 15:10:00,84.47,84.61,84.46,84.53,74990.0,76.0857,76.2118,76.0767,76.1398,74990.0
2020-11-12 15:20:00,84.54,84.64,84.43,84.48,100387.0,76.1488,76.2388,76.0497,76.0947,100387.0
2020-11-12 15:30:00,84.48,84.5,84.37,84.5,68902.0,76.0947,76.1127,75.9956,76.1127,68902.0
2020-11-12 15:40:00,84.51,84.51,84.27,84.38,91388.0,76.1217,76.1217,75.9056,76.0046,91388.0
2020-11-12 15:50:00,84.4,84.77,84.39,84.73,288057.0,76.0227,76.3559,76.0136,76.3199,288057.0
2020-11-13 09:30:00,84.78,85.1,84.69,84.83,187797.0,76.3649,76.6532,76.2839,76.41,187797.0
2020-11-13 09:40:00,84.9,85.03,84.76,84.98,84345.0,76.473,76.5901,76.3469,76.5451,84345.0
2020-11-13 09:50:00,84.96,85.11,84.89,85.1,58854.0,76.5271,76.6622,76.464,76.6532,58854.0
2020-11-13 10:00:00,85.11,85.14,84.93,84.96,62406.0,76.6622,76.6892,76.5,76.5271,62406.0
2020-11-13 10:10:00,84.95,85.03,84.83,84.89,45948.0,76.5181,76.5901,76.41,76.464,45948.0
2020-11-13 10:20:00,84.9,84.99,84.83,84.99,37304.0,76.473,76.5541,76.41,76.5541,37304.0
2020-11-13 10:30:00,85.0,85.18,84.99,85.0,57416.0,76.5631,76.7252,76.5541,76.5631,57416.0
2020-11-13 10:40:00,85.0,85.2,84.99,85.17,70576.0,76.5631,76.7432,76.5541,76.7162,70576.0
2020-11-13 10:50:00,85.18,85.22,85.09,85.19,77531.0,76.7252,76.7613,76.6442,76.7342,77531.0
2020-11-13 11:00:00,85.2,85.28,85.1,85.21,64503.0,76.7432,76.8153,76.6532,76.7523,64503.0
2020-11-13 11:10:00,85.2,85.21,85.06,85.06,43656.0,76.7432,76.7523,76.6171,76.6171,43656.0
2020-11-13 11:20:00,85.06,85.15,85.01,85.04,55578.0,76.6171,76.6982,76.5721,76.5991,55578.0
2020-11-13 11:30:00,85.05,85.13,85.0,85.04,40342.0,76.6081,76.6802,76.5631,76.5991,40342.0
2020-11-13 11:40:00,85.05,85.12,85.04,85.12,25588.0,76.6081,76.6712,76.5991,76.6712,25588.0
2020-11-13 11:50:00,85.1,85.14,85.05,85.12,22119.0,76.6532,76.6892,76.6081,76.6712,22119.0
2020-11-13 12:00:00,85.11,85.16,85.05,85.08,31751.0,76.6622,76.7072,76.6081,76.6352,31751.0
2020-11-13 12:10:00,85.08,85.14,85.07,85.12,29075.0,76.6352,76.6892,76.6262,76.6712,29075.0
2020-11-13 12:20:00,85.12,85.15,85.06,85.09,33380.0,76.6712,76.6982,76.6171,76.6442,33380.0
2020-11-13 12:30:00,85.09,85.13,85.07,85.11,28080.0,76.6442,76.6802,76.6262,76.6622,28080.0
2020-11-13 12:40:00,85.12,85.22,85.12,85.14,30208.0,76.6712,76.7613,76.6712,76.6892,30208.0
2020-11-13 12:50:00,85.15,85.2,85.09,85.14,29538.0,76.6982,76.7432,76.6442,76.6892,29538.0
2020-11-13 13:00:00,85.15,85.18,85.13,85.16,27025.0,76.6982,76.7252,76.6802,76.7072,27025.0
2020-11-13 13:10:00,85.15,85.2,85.14,85.19,44963.0,76.6982,76.7432,76.6892,76.7342,44963.0
2020-11-13 13:20:00,85.18,85.24,85.16,85.2,57538.0,76.7252,76.7793,76.7072,76.7432,57538.0
2020-11-13 13:30:00,85.2,85.21,85.15,85.21,53350.0,76.7432,76.7523,76.6982,76.7523,53350.0
2020-11-13 13:40:00,85.2,85.22,85.13,85.16,36391.0,76.7432,76.7613,76.6802,76.7072,36391.0
2020-11-13 13:50:00,85.16,85.21,85.14,85.15,29283.0,76.7072,76.7523,76.6892,76.6982,29283.0
2020-11-13 14:00:00,85.16,85.17,85.09,85.17,73228.0,76.7072,76.7162,76.6442,76.7162,73228.0
2020-11-13 14:10:00,85.17,85.2,85.1,85.19,60351.0,76.7162,76.7432,76.6532,76.7342,60351.0
2020-11-13 14:20:00,85.19,85.34,85.19,85.21,98904.0,76.7342,76.8694,76.7342,76.7523,98904.0
2020-11-13 14:30:00,85.22,85.25,85.16,85.17,71204.0,76.7613,76.7883,76.7072,76.7162,71204.0
2020-11-13 14:40:00,85.17,85.21,85.09,85.11,45636.0,76.7162,76.7523,76.6442,76.6622,45636.0
2020-11-13 14:50:00,85.11,85.22,85.1,85.16,42978.0,76.6622,76.7613,76.6532,76.7072,42978.0
2020-11-13 15:00:00,85.15,85.18,85.11,85.12,36350.0,76.6982,76.7252,76.6622,76.6712,36350.0
2020-11-13 15:10:00,85.13,85.18,85.01,85.02,66459.0,76.6802,76.7252,76.5721,76.5811,66459.0
2020-11-13 15:20:00,85.03,85.14,84.96,85.11,54179.0,76.5901,76.6892,76.5271,76.6622,54179.0
2020-11-13 15:30:00,85.11,85.32,85.1,85.27,87919.0,76.6622,76.8513,76.6532,76.8063,87919.0
2020-11-13 15:40:00,85.27,85.38,85.25,85.34,115754.0,76.8063,76.9054,76.7883,76.8694,115754.0
2020-11-13 15:50:00,85.35,85.41,85.25,85.36,221609.0,76.8784,76.9324,76.7883,76.8874,221609.0
2020-11-16 09:30:00,85.38,85.73,85.21,85.38,233566.0,76.9054,77.2206,76.7523,76.9054,233566.0
2020-11-16 09:40:00,85.41,85.43,85.22,85.41,89550.0,76.9324,76.9504,76.7613,76.9324,89550.0
2020-11-16 09:50:00,85.38,85.49,85.21,85.49,83589.0,76.9054,77.0045,76.7523,77.0045,83589.0
2020-11-16 10:00:00,85.48,85.6,85.42,85.53,69886.0,76.9955,77.1035,76.9414,77.0405,69886.0
2020-11-16 10:10:00,85.51,85.56,85.38,85.48,40316.0,77.0225,77.0675,76.9054,76.9955,40316.0
2020-11-16 10:20:00,85.48,85.65,85.46,85.65,46271.0,76.9955,77.1486,76.9774,77.1486,46271.0
2020-11-16 10:30:00,85.64,85.69,85.49,85.54,44289.0,77.1396,77.1846,77.0045,77.0495,44289.0
2020-11-16 10:40:00,85.53,85.57,85.44,85.53,30634.0,77.0405,77.0765,76.9594,77.0405,30634.0
2020-11-16 10:50:00,85.54,85.65,85.51,85.61,53759.0,77.0495,77.1486,77.0225,77.1126,53759.0
2020-11-16 11:00:00,85.59,85.59,85.46,85.55,32683.0,77.0945,77.0945,76.9774,77.0585,32683.0
2020-11-16 11:10:00,85.55,85.6,85.44,85.46,34479.0,77.0585,77.1035,76.9594,76.9774,34479.0
2020-11-16 11:20:00,85.46,85.5,85.33,85.43,35590.0,76.9774,77.0135,76.8603,76.9504,35590.0
2020-11-16 11:30:00,85.42,85.44,85.29,85.3,54058.0,76.9414,76.9594,76.8243,76.8333,54058.0
2020-11-16 11:40:00,85.3,85.44,85.26,85.4,40612.0,76.8333,76.9594,76.7973,76.9234,40612.0
2020-11-16 11:50:00,85.39,85.43,85.28,85.31,43381.0,76.9144,76.9504,76.8153,76.8423,43381.0
2020-11-16 12:00:00,85.31,85.37,85.24,85.34,26066.0,76.8423,76.8964,76.7793,76.8694,26066.0
2020-11-16 12:10:00,85.34,85.37,85.29,85.33,19649.0,76.8694,76.8964,76.8243,76.8603,19649.0
2020-11-16 12:20:00,85.32,85.33,85.27,85.31,39857.0,76.8513,76.8603,76.8063,76.8423,39857.0
2020-11-16 12:30:00,85.3,85.37,85.3,85.37,36392.0,76.8333,76.8964,76.8333,76.8964,36392.0
2020-11-16 12:40:00,85.38,85.48,85.32,85.48,46994.0,76.9054,76.9955,76.8513,76.9955,46994.0
2020-11-16 12:50:00,85.48,85.54,85.39,85.52,27979.0,76.9955,77.0495,76.9144,77.0315,27979.0
2020-11-16 13:00:00,85.53,85.53,85.47,85.49,26833.0,77.0405,77.0405,76.9865,77.0045,26833.0
2020-11-16 13:10:00,85.5,85.54,85.44,85.54,22597.0,77.0135,77.0495,76.9594,77.0495,22597.0
2020-11-16 13:20:00,85.54,85.54,85.42,85.46,25780.0,77.0495,77.0495,76.9414,76.9774,25780.0
2020-11-16 13:30:00,85.47,85.6,85.46,85.54,19898.0,76.9865,77.1035,76.9774,77.0495,19898.0
2020-11-16 13:40:00,85.54,85.54,85.43,85.48,32021.0,77.0495,77.0495,76.9504,76.9955,32021.0
2020-11-16 13:50:00,85.49,85.62,85.46,85.58,22186.0,77.0045,77.1216,76.9774,77.0855,22186.0
2020-11-16 14:00:00,85.58,85.64,85.51,85.61,22574.0,77.0855,77.1396,77.0225,77.1126,22574.0
2020-11-16 14:10:00,85.61,85.64,85.57,85.58,20263.0,77.1126,77.1396,77.0765,77.0855,20263.0
2020-11-16 14:20:00,85.58,85.6,85.52,85.55,19595.0,77.0855,77.1035,77.0315,77.0585,19595.0
2020-11-16 14:30:00,85.55,85.66,85.53,85.65,50129.0,77.0585,77.1576,77.0405,77.1486,50129.0
2020-11-16 14:40:00,85.64,85.67,85.57,85.58,27492.0,77.1396,77.1666,77.0765,77.0855,27492.0
2020-11-16 14:50:00,85.58,85.77,85.58,85.7,41294.0,77.0855,77.2567,77.0855,77.1936,41294.0
2020-11-16 15:00:00,85.7,85.71,85.52,85.63,51056.0,77.1936,77.2026,77.0315,77.1306,51056.0
2020-11-16 15:10:00,85.61,85.71,85.58,85.58,53239.0,77.1126,77.2026,77.0855,77.0855,53239.0
2020-11-16 15:20:00,85.58,85.7,85.51,85.56,47152.0,77.0855,77.1936,77.0225,77.0675,47152.0
2020-11-16 15:30:00,85.56,85.81,85.54,85.73,69329.0,77.0675,77.2927,77.0495,77.2206,69329.0
2020-11-16 15:40:00,85.74,85.88,85.74,85.84,51011.0,77.2297,77.3558,77.2297,77.3197,51011.0
2020-11-16 15:50:00,85.82,85.94,85.74,85.94,204432.0,77.3017,77.4098,77.2297,77.4098,204432.0
2020-11-17 09:30:00,85.39,85.9,85.33,85.84,119509.0,76.9144,77.3738,76.8603,77.3197,119509.0
2020-11-17 09:40:00,85.86,85.93,85.72,85.93,76175.0,77.3377,77.4008,77.2116,77.4008,76175.0
2020-11-17 09:50:00,85.93,86.06,85.69,85.84,110143.0,77.4008,77.5179,77.1846,77.3197,110143.0
2020-11-17 10:00:00,85.85,85.93,85.77,85.91,54808.0,77.3287,77.4008,77.2567,77.3828,54808.0
2020-11-17 10:10:00,85.92,85.95,85.78,85.79,122682.0,77.3918,77.4188,77.2657,77.2747,122682.0
2020-11-17 10:20:00,85.78,85.83,85.63,85.68,78788.0,77.2657,77.3107,77.1306,77.1756,78788.0
2020-11-17 10:30:00,85.68,85.68,85.46,85.46,62131.0,77.1756,77.1756,76.9774,76.9774,62131.0
2020-11-17 10:40:00,85.46,85.63,85.35,85.61,46276.0,76.9774,77.1306,76.8784,77.1126,46276.0
2020-11-17 10:50:00,85.61,85.69,85.57,85.67,65075.0,77.1126,77.1846,77.0765,77.1666,65075.0
2020-11-17 11:00:00,85.68,85.74,85.52,85.54,43660.0,77.1756,77.2297,77.0315,77.0495,43660.0
2020-11-17 11:10:00,85.53,85.68,85.52,85.61,35735.0,77.0405,77.1756,77.0315,77.1126,35735.0
2020-11-17 11:20:00,85.63,85.9,85.6,85.87,34833.0,77.1306,77.3738,77.1035,77.3467,34833.0
2020-11-17 11:30:00,85.9,85.95,85.74,85.77,26899.0,77.3738,77.4188,77.2297,77.2567,26899.0
2020-11-17 11:40:00,85.76,85.85,85.59,85.6,35961.0,77.2477,77.3287,77.0945,77.1035,35961.0
2020-11-17 11:50:00,85.59,85.7,85.54,85.67,22738.0,77.0945,77.1936,77.0495,77.1666,22738.0
2020-11-17 12:00:00,85.66,85.71,85.64,85.67,30362.0,77.1576,77.2026,77.1396,77.1666,30362.0
2020-11-17 12:10:00,85.66,85.89,85.64,85.77,37465.0,77.1576,77.3648,77.1396,77.2567,37465.0
2020-11-17 12:20:00,85.78,85.89,85.7,85.89,42551.0,77.2657,77.3648,77.1936,77.3648,42551.0
2020-11-17 12:30:00,85.88,85.96,85.86,85.96,25964.0,77.3558,77.4278,77.3377,77.4278,25964.0
2020-11-17 12:40:00,85.95,85.96,85.78,85.82,28837.0,77.4188,77.4278,77.2657,77.3017,28837.0
2020-11-17 12:50:00,85.82,85.9,85.8,85.83,19135.0,77.3017,77.3738,77.2837,77.3107,19135.0
2020-11-17 13:00:00,85.83,85.99,85.82,85.98,29990.0,77.3107,77.4548,77.3017,77.4458,29990.0
2020-11-17 13:10:00,85.97,86.02,85.95,85.95,29019.0,77.4368,77.4819,77.4188,77.4188,29019.0
2020-11-17 13:20:00,85.95,85.96,85.8,85.84,62293.0,77.4188,77.4278,77.2837,77.3197,62293.0
2020-11-17 13:30:00,85.84,85.87,85.67,85.7,24322.0,77.3197,77.3467,77.1666,77.1936,24322.0
2020-11-17 13:40:00,85.7,85.78,85.7,85.78,31301.0,77.1936,77.2657,77.1936,77.2657,31301.0
2020-11-17 13:50:00,85.76,85.78,85.61,85.69,31601.0,77.2477,77.2657,77.1126,77.1846,31601.0
2020-11-17 14:00:00,85.7,85.84,85.69,85.83,29642.0,77.1936,77.3197,77.1846,77.3107,29642.0
2020-11-17 14:10:00,85.84,85.85,85.75,85.84,33080.0,77.3197,77.3287,77.2387,77.3197,33080.0
2020-11-17 14:20:00,85.84,85.89,85.77,85.78,35579.0,77.3197,77.3648,77.2567,77.2657,35579.0
2020-11-17 14:30:00,85.78,85.81,85.72,85.79,29203.0,77.2657,77.2927,77.2116,77.2747,29203.0
2020-11-17 14:40:00,85.8,85.85,85.77,85.84,33843.0,77.2837,77.3287,77.2567,77.3197,33843.0
2020-11-17 14:50:00,85.84,85.84,85.7,85.84,47658.0,77.3197,77.3197,77.1936,77.3197,47658.0
2020-11-17 15:00:00,85.83,85.84,85.71,85.71,63714.0,77.3107,77.3197,77.2026,77.2026,63714.0
2020-11-17 15:10:00,85.71,85.72,85.65,85.67,68242.0,77.2026,77.2116,77.1486,77.1666,68242.0
2020-11-17 15:20:00,85.68,85.68,85.5,85.54,65845.0,77.1756,77.1756,77.0135,77.0495,65845.0
2020-11-17 15:30:00,85.54,85.58,85.41,85.54,82785.0,77.0495,77.0855,76.9324,77.0495,82785.0
2020-11-17 15:40:00,85.56,85.58,85.43,85.51,92357.0,77.0675,77.0855,76.9504,77.0225,92357.0
2020-11-17 15:50:00,85.48,85.48,85.28,85.38,232547.0,76.9955,76.9955,76.8153,76.9054,232547.0
2020-11-18 09:30:00,85.64,85.7,85.2,85.6,134559.0,77.1396,77.1936,76.7432,77.1035,134559.0
2020-11-18 09:40:00,85.59,85.75,85.54,85.65,30944.0,77.0945,77.2387,77.0495,77.1486,30944.0
2020-11-18 09:50:00,85.67,85.84,85.52,85.83,31501.0,77.1666,77.3197,77.0315,77.3107,31501.0
2020-11-18 10:00:00,85.85,85.94,85.78,85.9,68870.0,77.3287,77.4098,77.2657,77.3738,68870.0
2020-11-18 10:10:00,85.88,85.88,85.71,85.81,58411.0,77.3558,77.3558,77.2026,77.2927,58411.0
2020-11-18 10:20:00,85.81,85.92,85.8,85.87,38716.0,77.2927,77.3918,77.2837,77.3467,38716.0
2020-11-18 10:30:00,85.86,85.94,85.81,85.89,65966.0,77.3377,77.4098,77.2927,77.3648,65966.0
2020-11-18 10:40:00,85.89,85.93,85.71,85.76,41446.0,77.3648,77.4008,77.2026,77.2477,41446.0
2020-11-18 10:50:00,85.77,85.83,85.69,85.69,35759.0,77.2567,77.3107,77.1846,77.1846,35759.0
2020-11-18 11:00:00,85.68,85.76,85.66,85.67,58886.0,77.1756,77.2477,77.1576,77.1666,58886.0
2020-11-18 11:10:00,85.67,85.69,85.43,85.46,54994.0,77.1666,77.1846,76.9504,76.9774,54994.0
2020-11-18 11:20:00,85.47,85.65,85.43,85.58,82475.0,76.9865,77.1486,76.9504,77.0855,82475.0
2020-11-18 11:30:00,85.6,85.73,85.55,85.72,25127.0,77.1035,77.2206,77.0585,77.2116,25127.0
2020-11-18 11:40:00,85.7,85.71,85.6,85.64,40509.0,77.1936,77.2026,77.1035,77.1396,40509.0
2020-11-18 11:50:00,85.63,85.63,85.32,85.34,103358.0,77.1306,77.1306,76.8513,76.8694,103358.0
2020-11-18 12:00:00,85.35,85.36,85.22,85.31,32710.0,76.8784,76.8874,76.7613,76.8423,32710.0
2020-11-18 12:10:00,85.33,85.34,85.22,85.28,29656.0,76.8603,76.8694,76.7613,76.8153,29656.0
2020-11-18 12:20:00,85.26,85.28,85.09,85.14,43727.0,76.7973,76.8153,76.6442,76.6892,43727.0
2020-11-18 12:30:00,85.14,85.24,85.07,85.19,75798.0,76.6892,76.7793,76.6262,76.7342,75798.0
2020-11-18 12:40:00,85.19,85.32,85.14,85.32,57849.0,76.7342,76.8513,76.6892,76.8513,57849.0
2020-11-18 12:50:00,85.31,85.34,85.18,85.2,41913.0,76.8423,76.8694,76.7252,76.7432,41913.0
2020-11-18 13:00:00,85.2,85.3,85.2,85.23,43448.0,76.7432,76.8333,76.7432,76.7703,43448.0
2020-11-18 13:10:00,85.23,85.32,85.22,85.29,38009.0,76.7703,76.8513,76.7613,76.8243,38009.0
2020-11-18 13:20:00,85.29,85.31,85.23,85.23,32820.0,76.8243,76.8423,76.7703,76.7703,32820.0
2020-11-18 13:30:00,85.2,85.3,85.14,85.24,62974.0,76.7432,76.8333,76.6892,76.7793,62974.0
2020-11-18 13:40:00,85.25,85.25,85.14,85.19,27801.0,76.7883,76.7883,76.6892,76.7342,27801.0
2020-11-18 13:50:00,85.18,85.36,85.17,85.34,54670.0,76.7252,76.8874,76.7162,76.8694,54670.0
2020-11-18 14:00:00,85.35,85.37,85.3,85.36,68701.0,76.8784,76.8964,76.8333,76.8874,68701.0
2020-11-18 14:10:00,85.36,85.44,85.32,85.37,53152.0,76.8874,76.9594,76.8513,76.8964,53152.0
2020-11-18 14:20:00,85.38,85.38,85.21,85.26,35438.0,76.9054,76.9054,76.7523,76.7973,35438.0
2020-11-18 14:30:00,85.26,85.36,85.21,85.25,66049.0,76.7973,76.8874,76.7523,76.7883,66049.0
2020-11-18 14:40:00,85.25,85.36,85.23,85.31,56130.0,76.7883,76.8874,76.7703,76.8423,56130.0
2020-11-18 14:50:00,85.31,85.47,85.31,85.4,94495.0,76.8423,76.9865,76.8423,76.9234,94495.0
2020-11-18 15:00:00,85.4,85.42,85.25,85.38,53279.0,76.9234,76.9414,76.7883,76.9054,53279.0
2020-11-18 15:10:00,85.38,85.46,85.37,85.42,64650.0,76.9054,76.9774,76.8964,76.9414,64650.0
2020-11-18 15:20:00,85.43,85.46,85.33,85.33,104465.0,76.9504,76.9774,76.8603,76.8603,104465.0
2020-11-18 15:30:00,85.33,85.33,85.07,85.11,116193.0,76.8603,76.8603,76.6262,76.6622,116193.0
2020-11-18 15:40:00,85.11,85.16,84.8,84.89,151083.0,76.6622,76.7072,76.383,76.464,151083.0
2020-11-18 15:50:00,84.91,84.96,84.6,84.6,216327.0,76.482,76.5271,76.2028,76.2028,216327.0
2020-11-19 09:30:00,84.99,85.18,84.76,84.95,230168.0,76.5541,76.7252,76.3469,76.5181,230168.0
2020-11-19 09:40:00,84.92,85.17,84.7,85.17,125355.0,76.491,76.7162,76.2929,76.7162,125355.0
2020-11-19 09:50:00,85.17,85.45,85.17,85.36,201428.0,76.7162,76.9684,76.7162,76.8874,201428.0
2020-11-19 10:00:00,85.35,85.55,85.19,85.48,194387.0,76.8784,77.0585,76.7342,76.9955,194387.0
2020-11-19 10:10:00,85.49,85.49,85.11,85.21,119189.0,77.0045,77.0045,76.6622,76.7523,119189.0
2020-11-19 10:20:00,85.22,85.23,84.84,84.91,138887.0,76.7613,76.7703,76.419,76.482,138887.0
2020-11-19 10:30:00,84.93,85.01,84.76,84.94,125333.0,76.5,76.5721,76.3469,76.5091,125333.0
2020-11-19 10:40:00,84.94,85.25,84.9,85.25,53353.0,76.5091,76.7883,76.473,76.7883,53353.0
2020-11-19 10:50:00,85.24,85.25,85.03,85.07,66421.0,76.7793,76.7883,76.5901,76.6262,66421.0
2020-11-19 11:00:00,85.07,85.24,84.98,85.22,47412.0,76.6262,76.7793,76.5451,76.7613,47412.0
2020-11-19 11:10:00,85.21,85.28,84.97,85.12,48581.0,76.7523,76.8153,76.5361,76.6712,48581.0
2020-11-19 11:20:00,85.14,85.29,85.09,85.09,58134.0,76.6892,76.8243,76.6442,76.6442,58134.0
2020-11-19 11:30:00,85.06,85.08,84.84,84.89,48018.0,76.6171,76.6352,76.419,76.464,48018.0
2020-11-19 11:40:00,84.89,85.0,84.84,85.0,44303.0,76.464,76.5631,76.419,76.5631,44303.0
2020-11-19 11:50:00,85.0,85.19,84.98,85.18,65751.0,76.5631,76.7342,76.5451,76.7252,65751.0
2020-11-19 12:00:00,85.19,85.23,85.1,85.23,50413.0,76.7342,76.7703,76.6532,76.7703,50413.0
2020-11-19 12:10:00,85.23,85.38,85.17,85.21,106113.0,76.7703,76.9054,76.7162,76.7523,106113.0
2020-11-19 12:20:00,85.23,85.23,85.14,85.2,45324.0,76.7703,76.7703,76.6892,76.7432,45324.0
2020-11-19 12:30:00,85.2,85.3,85.14,85.26,93768.0,76.7432,76.8333,76.6892,76.7973,93768.0
2020-11-19 12:40:00,85.26,85.26,85.06,85.06,54571.0,76.7973,76.7973,76.6171,76.6171,54571.0
2020-11-19 12:50:00,85.05,85.08,84.93,84.97,25119.0,76.6081,76.6352,76.5,76.5361,25119.0
2020-11-19 13:00:00,84.97,85.08,84.97,85.04,29484.0,76.5361,76.6352,76.5361,76.5991,29484.0
2020-11-19 13:10:00,85.04,85.08,85.0,85.01,33857.0,76.5991,76.6352,76.5631,76.5721,33857.0
2020-11-19 13:20:00,85.01,85.1,84.94,84.97,45212.0,76.5721,76.6532,76.5091,76.5361,45212.0
2020-11-19 13:30:00,84.98,85.05,84.95,84.97,36814.0,76.5451,76.6081,76.5181,76.5361,36814.0
2020-11-19 13:40:00,84.99,85.06,84.97,85.05,30007.0,76.5541,76.6171,76.5361,76.6081,30007.0
2020-11-19 13:50:00,85.05,85.08,85.01,85.04,21309.0,76.6081,76.6352,76.5721,76.5991,21309.0
2020-11-19 14:00:00,85.04,85.1,84.99,85.1,38553.0,76.5991,76.6532,76.5541,76.6532,38553.0
2020-11-19 14:10:00,85.11,85.14,85.09,85.11,31665.0,76.6622,76.6892,76.6442,76.6622,31665.0
2020-11-19 14:20:00,85.11,85.11,85.01,85.11,32393.0,76.6622,76.6622,76.5721,76.6622,32393.0
2020-11-19 14:30:00,85.11,85.41,85.1,85.33,46611.0,76.6622,76.9324,76.6532,76.8603,46611.0
2020-11-19 14:40:00,85.32,85.53,85.32,85.49,52630.0,76.8513,77.0405,76.8513,77.0045,52630.0
2020-11-19 14:50:00,85.47,85.49,85.36,85.42,53019.0,76.9865,77.0045,76.8874,76.9414,53019.0
2020-11-19 15:00:00,85.43,85.52,85.4,85.51,61379.0,76.9504,77.0315,76.9234,77.0225,61379.0
2020-11-19 15:10:00,85.51,85.61,85.39,85.44,83459.0,77.0225,77.1126,76.9144,76.9594,83459.0
2020-11-19 15:20:00,85.45,85.5,85.41,85.45,68636.0,76.9684,77.0135,76.9324,76.9684,68636.0
2020-11-19 15:30:00,85.45,85.64,85.41,85.56,88676.0,76.9684,77.1396,76.9324,77.0675,88676.0
2020-11-19 15:40:00,85.55,85.59,85.41,85.45,91508.0,77.0585,77.0945,76.9324,76.9684,91508.0
2020-11-19 15:50:00,85.45,85.52,85.37,85.37,348444.0,76.9684,77.0315,76.8964,76.8964,348444.0
2020-11-20 09:30:00,85.52,86.19,85.52,86.12,267598.0,77.0315,77.635,77.0315,77.5719,267598.0
2020-11-20 09:40:00,86.18,86.41,85.94,85.97,150329.0,77.626,77.8331,77.4098,77.4368,150329.0
2020-11-20 09:50:00,85.97,86.18,85.58,85.89,96524.0,77.4368,77.626,77.0855,77.3648,96524.0
2020-11-20 10:00:00,85.91,85.96,85.48,85.48,55353.0,77.3828,77.4278,76.9955,76.9955,55353.0
2020-11-20 10:10:00,85.48,85.58,85.23,85.3,52855.0,76.9955,77.0855,76.7703,76.8333,52855.0
2020-11-20 10:20:00,85.28,85.45,85.28,85.32,85392.0,76.8153,76.9684,76.8153,76.8513,85392.0
2020-11-20 10:30:00,85.31,85.45,85.12,85.41,51549.0,76.8423,76.9684,76.6712,76.9324,51549.0
2020-11-20 10:40:00,85.41,85.5,85.29,85.35,46355.0,76.9324,77.0135,76.8243,76.8784,46355.0
2020-11-20 10:50:00,85.35,85.4,85.23,85.38,41764.0,76.8784,76.9234,76.7703,76.9054,41764.0
2020-11-20 11:00:00,85.38,85.6,85.35,85.58,35426.0,76.9054,77.1035,76.8784,77.0855,35426.0
2020-11-20 11:10:00,85.59,85.6,85.39,85.46,34508.0,77.0945,77.1035,76.9144,76.9774,34508.0
2020-11-20 11:20:00,85.48,85.58,85.43,85.57,44209.0,76.9955,77.0855,76.9504,77.0765,44209.0
2020-11-20 11:30:00,85.57,85.69,85.56,85.65,32923.0,77.0765,77.1846,77.0675,77.1486,32923.0
2020-11-20 11:40:00,85.65,85.76,85.6,85.64,76894.0,77.1486,77.2477,77.1035,77.1396,76894.0
2020-11-20 11:50:00,85.61,85.68,85.55,85.58,26962.0,77.1126,77.1756,77.0585,77.0855,26962.0
2020-11-20 12:00:00,85.61,85.61,85.46,85.49,25371.0,77.1126,77.1126,76.9774,77.0045,25371.0
2020-11-20 12:10:00,85.48,85.49,85.29,85.36,41058.0,76.9955,77.0045,76.8243,76.8874,41058.0
2020-11-20 12:20:00,85.36,85.45,85.35,85.4,38279.0,76.8874,76.9684,76.8784,76.9234,38279.0
2020-11-20 12:30:00,85.42,85.48,85.36,85.39,19667.0,76.9414,76.9955,76.8874,76.9144,19667.0
2020-11-20 12:40:00,85.4,85.42,85.26,85.27,30435.0,76.9234,76.9414,76.7973,76.8063,30435.0
2020-11-20 12:50:00,85.28,85.31,85.2,85.31,29108.0,76.8153,76.8423,76.7432,76.8423,29108.0
2020-11-20 13:00:00,85.32,85.4,85.32,85.36,25063.0,76.8513,76.9234,76.8513,76.8874,25063.0
2020-11-20 13:10:00,85.36,85.42,85.31,85.37,37293.0,76.8874,76.9414,76.8423,76.8964,37293.0
2020-11-20 13:20:00,85.36,85.42,85.33,85.4,40702.0,76.8874,76.9414,76.8603,76.9234,40702.0
2020-11-20 13:30:00,85.4,85.47,85.34,85.46,31272.0,76.9234,76.9865,76.8694,76.9774,31272.0
2020-11-20 13:40:00,85.47,85.47,85.34,85.36,26862.0,76.9865,76.9865,76.8694,76.8874,26862.0
2020-11-20 13:50:00,85.35,85.41,85.32,85.34,23876.0,76.8784,76.9324,76.8513,76.8694,23876.0
2020-11-20 14:00:00,85.34,85.5,85.31,85.49,50545.0,76.8694,77.0135,76.8423,77.0045,50545.0
2020-11-20 14:10:00,85.48,85.51,85.37,85.39,34352.0,76.9955,77.0225,76.8964,76.9144,34352.0
2020-11-20 14:20:00,85.38,85.44,85.33,85.42,25784.0,76.9054,76.9594,76.8603,76.9414,25784.0
2020-11-20 14:30:00,85.42,85.55,85.41,85.47,31224.0,76.9414,77.0585,76.9324,76.9865,31224.0
2020-11-20 14:40:00,85.45,85.59,85.4,85.59,42698.0,76.9684,77.0945,76.9234,77.0945,42698.0
2020-11-20 14:50:00,85.59,85.68,85.51,85.53,72531.0,77.0945,77.1756,77.0225,77.0405,72531.0
2020-11-20 15:00:00,85.54,85.59,85.41,85.41,74608.0,77.0495,77.0945,76.9324,76.9324,74608.0
2020-11-20 15:10:00,85.41,85.47,85.13,85.25,109920.0,76.9324,76.9865,76.6802,76.7883,109920.0
2020-11-20 15:20:00,85.24,85.37,85.24,85.3,51453.0,76.7793,76.8964,76.7793,76.8333,51453.0
2020-11-20 15:30:00,85.28,85.42,85.21,85.41,95332.0,76.8153,76.9414,76.7523,76.9324,95332.0
2020-11-20 15:40:00,85.4,85.59,85.33,85.44,84535.0,76.9234,77.0945,76.8603,76.9594,84535.0
2020-11-20 15:50:00,85.42,85.47,85.14,85.17,242426.0,76.9414,76.9865,76.6892,76.7162,242426.0
2020-11-23 09:30:00,85.23,85.23,84.81,85.03,151178.0,76.7703,76.7703,76.392,76.5901,151178.0
2020-11-23 09:40:00,85.03,85.05,84.75,84.97,66822.0,76.5901,76.6081,76.3379,76.5361,66822.0
2020-11-23 09:50:00,84.96,84.98,84.8,84.88,59241.0,76.5271,76.5451,76.383,76.455,59241.0
2020-11-23 10:00:00,84.9,85.04,84.83,84.96,55123.0,76.473,76.5991,76.41,76.5271,55123.0
2020-11-23 10:10:00,84.96,85.0,84.88,85.0,56178.0,76.5271,76.5631,76.455,76.5631,56178.0
2020-11-23 10:20:00,84.99,85.1,84.64,84.69,63016.0,76.5541,76.6532,76.2388,76.2839,63016.0
2020-11-23 10:30:00,84.66,84.98,84.63,84.98,62480.0,76.2568,76.5451,76.2298,76.5451,62480.0
2020-11-23 10:40:00,84.97,84.97,84.84,84.89,36129.0,76.5361,76.5361,76.419,76.464,36129.0
2020-11-23 10:50:00,84.88,84.95,84.82,84.91,52762.0,76.455,76.5181,76.401,76.482,52762.0
2020-11-23 11:00:00,84.91,84.91,84.51,84.53,52914.0,76.482,76.482,76.1217,76.1398,52914.0
2020-11-23 11:10:00,84.53,84.54,84.26,84.31,82747.0,76.1398,76.1488,75.8966,75.9416,82747.0
2020-11-23 11:20:00,84.31,84.42,84.28,84.36,34887.0,75.9416,76.0407,75.9146,75.9866,34887.0
2020-11-23 11:30:00,84.36,84.38,84.1,84.12,59059.0,75.9866,76.0046,75.7524,75.7704,59059.0
2020-11-23 11:40:00,84.13,84.14,83.97,84.07,48368.0,75.7795,75.7885,75.6353,75.7254,48368.0
2020-11-23 11:50:00,84.07,84.15,84.04,84.12,32877.0,75.7254,75.7975,75.6984,75.7704,32877.0
2020-11-23 12:00:00,84.12,84.17,84.05,84.11,39190.0,75.7704,75.8155,75.7074,75.7614,39190.0
2020-11-23 12:10:00,84.1,84.28,84.04,84.27,25558.0,75.7524,75.9146,75.6984,75.9056,25558.0
2020-11-23 12:20:00,84.26,84.33,84.21,84.31,32897.0,75.8966,75.9596,75.8515,75.9416,32897.0
2020-11-23 12:30:00,84.32,84.4,84.3,84.37,25672.0,75.9506,76.0227,75.9326,75.9956,25672.0
2020-11-23 12:40:00,84.37,84.57,84.37,84.54,19126.0,75.9956,76.1758,75.9956,76.1488,19126.0
2020-11-23 12:50:00,84.53,84.55,84.47,84.47,24010.0,76.1398,76.1578,76.0857,76.0857,24010.0
2020-11-23 13:00:00,84.48,84.59,84.44,84.56,29991.0,76.0947,76.1938,76.0587,76.1668,29991.0
2020-11-23 13:10:00,84.56,84.61,84.51,84.51,25894.0,76.1668,76.2118,76.1217,76.1217,25894.0
2020-11-23 13:20:00,84.5,84.54,84.34,84.37,40778.0,76.1127,76.1488,75.9686,75.9956,40778.0
2020-11-23 13:30:00,84.36,84.37,84.2,84.28,53686.0,75.9866,75.9956,75.8425,75.9146,53686.0
2020-11-23 13:40:00,84.27,84.33,84.21,84.32,30706.0,75.9056,75.9596,75.8515,75.9506,30706.0
2020-11-23 13:50:00,84.31,84.43,84.29,84.42,22283.0,75.9416,76.0497,75.9236,76.0407,22283.0
2020-11-23 14:00:00,84.43,84.44,84.38,84.38,15928.0,76.0497,76.0587,76.0046,76.0046,15928.0
2020-11-23 14:10:00,84.37,84.47,84.35,84.36,20208.0,75.9956,76.0857,75.9776,75.9866,20208.0
2020-11-23 14:20:00,84.36,84.44,84.35,84.44,14184.0,75.9866,76.0587,75.9776,76.0587,14184.0
2020-11-23 14:30:00,84.43,84.49,84.36,84.38,20868.0,76.0497,76.1037,75.9866,76.0046,20868.0
2020-11-23 14:40:00,84.37,84.45,84.36,84.4,18214.0,75.9956,76.0677,75.9866,76.0227,18214.0
2020-11-23 14:50:00,84.39,84.53,84.38,84.52,38778.0,76.0136,76.1398,76.0046,76.1307,38778.0
2020-11-23 15:00:00,84.53,84.7,84.51,84.69,56196.0,76.1398,76.2929,76.1217,76.2839,56196.0
2020-11-23 15:10:00,84.7,84.72,84.64,84.65,30810.0,76.2929,76.3109,76.2388,76.2478,30810.0
2020-11-23 15:20:00,84.65,84.66,84.53,84.61,38337.0,76.2478,76.2568,76.1398,76.2118,38337.0
2020-11-23 15:30:00,84.61,84.65,84.54,84.55,102204.0,76.2118,76.2478,76.1488,76.1578,102204.0
2020-11-23 15:40:00,84.56,84.66,84.52,84.64,55528.0,76.1668,76.2568,76.1307,76.2388,55528.0
2020-11-23 15:50:00,84.67,84.74,84.45,84.54,162175.0,76.2659,76.3289,76.0677,76.1488,162175.0
2020-11-24 09:30:00,84.95,85.42,84.89,85.4,134305.0,76.5181,76.9414,76.464,76.9234,134305.0
2020-11-24 09:40:00,85.39,85.65,85.09,85.1,97379.0,76.9144,77.1486,76.6442,76.6532,97379.0
2020-11-24 09:50:00,85.08,85.08,84.87,85.04,42640.0,76.6352,76.6352,76.446,76.5991,42640.0
2020-11-24 10:00:00,85.06,85.06,84.62,84.72,39155.0,76.6171,76.6171,76.2208,76.3109,39155.0
2020-11-24 10:10:00,84.73,84.79,84.58,84.59,65881.0,76.3199,76.3739,76.1848,76.1938,65881.0
2020-11-24 10:20:00,84.58,84.71,84.48,84.54,61119.0,76.1848,76.3019,76.0947,76.1488,61119.0
2020-11-24 10:30:00,84.55,84.55,84.4,84.46,70267.0,76.1578,76.1578,76.0227,76.0767,70267.0
2020-11-24 10:40:00,84.46,84.51,84.35,84.37,57854.0,76.0767,76.1217,75.9776,75.9956,57854.0
2020-11-24 10:50:00,84.37,84.44,84.32,84.34,44738.0,75.9956,76.0587,75.9506,75.9686,44738.0
2020-11-24 11:00:00,84.33,84.47,84.28,84.42,40853.0,75.9596,76.0857,75.9146,76.0407,40853.0
2020-11-24 11:10:00,84.41,84.55,84.34,84.36,35386.0,76.0317,76.1578,75.9686,75.9866,35386.0
2020-11-24 11:20:00,84.37,84.61,84.37,84.55,49414.0,75.9956,76.2118,75.9956,76.1578,49414.0
2020-11-24 11:30:00,84.54,84.76,84.51,84.76,55131.0,76.1488,76.3469,76.1217,76.3469,55131.0
2020-11-24 11:40:00,84.76,84.93,84.75,84.92,108528.0,76.3469,76.5,76.3379,76.491,108528.0
2020-11-24 11:50:00,84.89,84.96,84.74,84.77,45153.0,76.464,76.5271,76.3289,76.3559,45153.0
2020-11-24 12:00:00,84.77,84.81,84.58,84.81,46434.0,76.3559,76.392,76.1848,76.392,46434.0
2020-11-24 12:10:00,84.81,84.86,84.66,84.72,47881.0,76.392,76.437,76.2568,76.3109,47881.0
2020-11-24 12:20:00,84.71,84.72,84.58,84.58,43505.0,76.3019,76.3109,76.1848,76.1848,43505.0
2020-11-24 12:30:00,84.58,84.58,84.38,84.54,94974.0,76.1848,76.1848,76.0046,76.1488,94974.0
2020-11-24 12:40:00,84.54,84.71,84.54,84.71,45673.0,76.1488,76.3019,76.1488,76.3019,45673.0
2020-11-24 12:50:00,84.71,84.83,84.7,84.73,29459.0,76.3019,76.41,76.2929,76.3199,29459.0
2020-11-24 13:00:00,84.73,84.74,84.66,84.73,30756.0,76.3199,76.3289,76.2568,76.3199,30756.0
2020-11-24 13:10:00,84.72,84.73,84.58,84.69,30118.0,76.3109,76.3199,76.1848,76.2839,30118.0
2020-11-24 13:20:00,84.67,84.67,84.41,84.5,33703.0,76.2659,76.2659,76.0317,76.1127,33703.0
2020-11-24 13:30:00,84.49,84.54,84.43,84.47,29384.0,76.1037,76.1488,76.0497,76.0857,29384.0
2020-11-24 13:40:00,84.48,84.78,84.47,84.5,68845.0,76.0947,76.3649,76.0857,76.1127,68845.0
2020-11-24 13:50:00,84.5,84.53,84.37,84.4,40699.0,76.1127,76.1398,75.9956,76.0227,40699.0
2020-11-24 14:00:00,84.39,84.49,84.37,84.44,60990.0,76.0136,76.1037,75.9956,76.0587,60990.0
2020-11-24 14:10:00,84.44,84.45,84.29,84.42,65206.0,76.0587,76.0677,75.9236,76.0407,65206.0
2020-11-24 14:20:00,84.42,84.42,84.32,84.39,47667.0,76.0407,76.0407,75.9506,76.0136,47667.0
2020-11-24 14:30:00,84.39,84.39,84.26,84.3,71197.0,76.0136,76.0136,75.8966,75.9326,71197.0
2020-11-24 14:40:00,84.3,84.36,84.11,84.12,68705.0,75.9326,75.9866,75.7614,75.7704,68705.0
2020-11-24 14:50:00,84.12,84.23,84.12,84.19,65114.0,75.7704,75.8695,75.7704,75.8335,65114.0
2020-11-24 15:00:00,84.19,84.25,84.16,84.23,62326.0,75.8335,75.8875,75.8065,75.8695,62326.0
2020-11-24 15:10:00,84.23,84.33,84.19,84.23,61998.0,75.8695,75.9596,75.8335,75.8695,61998.0
2020-11-24 15:20:00,84.23,84.46,84.22,84.42,75300.0,75.8695,76.0767,75.8605,76.0407,75300.0
2020-11-24 15:30:00,84.42,84.58,84.4,84.54,147537.0,76.0407,76.1848,76.0227,76.1488,147537.0
2020-11-24 15:40:00,84.52,84.6,84.4,84.54,99568.0,76.1307,76.2028,76.0227,76.1488,99568.0
2020-11-24 15:50:00,84.54,84.72,84.44,84.71,379065.0,76.1488,76.3109,76.0587,76.3019,379065.0
2020-11-25 09:30:00,85.07,85.44,85.0,85.38,130409.0,76.6262,76.9594,76.5631,76.9054,130409.0
2020-11-25 09:40:00,85.38,85.47,85.17,85.28,56303.0,76.9054,76.9865,76.7162,76.8153,56303.0
2020-11-25 09:50:00,85.3,85.35,85.01,85.06,53074.0,76.8333,76.8784,76.5721,76.6171,53074.0
2020-11-25 10:00:00,85.05,85.25,84.99,85.12,37145.0,76.6081,76.7883,76.5541,76.6712,37145.0
2020-11-25 10:10:00,85.12,85.25,85.07,85.18,42874.0,76.6712,76.7883,76.6262,76.7252,42874.0
2020-11-25 10:20:00,85.19,85.26,85.02,85.09,32803.0,76.7342,76.7973,76.5811,76.6442,32803.0
2020-11-25 10:30:00,85.12,85.26,85.11,85.19,25678.0,76.6712,76.7973,76.6622,76.7342,25678.0
2020-11-25 10:40:00,85.19,85.24,85.1,85.2,43895.0,76.7342,76.7793,76.6532,76.7432,43895.0
2020-11-25 10:50:00,85.21,85.32,85.17,85.2,29841.0,76.7523,76.8513,76.7162,76.7432,29841.0
2020-11-25 11:00:00,85.2,85.28,85.13,85.28,25340.0,76.7432,76.8153,76.6802,76.8153,25340.0
2020-11-25 11:10:00,85.28,85.29,85.16,85.2,28023.0,76.8153,76.8243,76.7072,76.7432,28023.0
2020-11-25 11:20:00,85.22,85.26,85.17,85.24,26967.0,76.7613,76.7973,76.7162,76.7793,26967.0
2020-11-25 11:30:00,85.23,85.24,85.13,85.15,24063.0,76.7703,76.7793,76.6802,76.6982,24063.0
2020-11-25 11:40:00,85.13,85.13,84.99,85.02,35393.0,76.6802,76.6802,76.5541,76.5811,35393.0
2020-11-25 11:50:00,85.03,85.2,84.98,85.0,32730.0,76.5901,76.7432,76.5451,76.5631,32730.0
2020-11-25 12:00:00,85.02,85.08,84.91,85.08,15436.0,76.5811,76.6352,76.482,76.6352,15436.0
2020-11-25 12:10:00,85.07,85.09,85.0,85.01,17116.0,76.6262,76.6442,76.5631,76.5721,17116.0
2020-11-25 12:20:00,85.01,85.04,84.97,84.97,23319.0,76.5721,76.5991,76.5361,76.5361,23319.0
2020-11-25 12:30:00,84.98,85.03,84.87,84.91,15539.0,76.5451,76.5901,76.446,76.482,15539.0
2020-11-25 12:40:00,84.91,85.08,84.9,84.99,27459.0,76.482,76.6352,76.473,76.5541,27459.0
2020-11-25 12:50:00,84.99,85.02,84.92,84.96,33771.0,76.5541,76.5811,76.491,76.5271,33771.0
2020-11-25 13:00:00,84.95,84.97,84.8,84.82,26325.0,76.5181,76.5361,76.383,76.401,26325.0
2020-11-25 13:10:00,84.81,84.81,84.65,84.75,36156.0,76.392,76.392,76.2478,76.3379,36156.0
2020-11-25 13:20:00,84.76,84.83,84.71,84.83,14932.0,76.3469,76.41,76.3019,76.41,14932.0
2020-11-25 13:30:00,84.82,84.83,84.72,84.75,21840.0,76.401,76.41,76.3109,76.3379,21840.0
2020-11-25 13:40:00,84.76,84.78,84.68,84.74,22530.0,76.3469,76.3649,76.2749,76.3289,22530.0
2020-11-25 13:50:00,84.73,84.82,84.72,84.72,32769.0,76.3199,76.401,76.3109,76.3109,32769.0
2020-11-25 14:00:00,84.72,84.72,84.5,84.57,49273.0,76.3109,76.3109,76.1127,76.1758,49273.0
2020-11-25 14:10:00,84.57,84.69,84.51,84.59,31901.0,76.1758,76.2839,76.1217,76.1938,31901.0
2020-11-25 14:20:00,84.6,84.75,84.58,84.69,38117.0,76.2028,76.3379,76.1848,76.2839,38117.0
2020-11-25 14:30:00,84.69,84.75,84.55,84.56,33240.0,76.2839,76.3379,76.1578,76.1668,33240.0
2020-11-25 14:40:00,84.56,84.57,84.5,84.51,28518.0,76.1668,76.1758,76.1127,76.1217,28518.0
2020-11-25 14:50:00,84.52,84.58,84.44,84.55,26652.0,76.1307,76.1848,76.0587,76.1578,26652.0
2020-11-25 15:00:00,84.55,84.67,84.52,84.66,33790.0,76.1578,76.2659,76.1307,76.2568,33790.0
2020-11-25 15:10:00,84.67,84.9,84.67,84.84,85673.0,76.2659,76.473,76.2659,76.419,85673.0
2020-11-25 15:20:00,84.84,84.96,84.84,84.92,130093.0,76.419,76.5271,76.419,76.491,130093.0
2020-11-25 15:30:00,84.92,84.98,84.7,84.71,72029.0,76.491,76.5451,76.2929,76.3019,72029.0
2020-11-25 15:40:00,84.72,84.87,84.71,84.8,78915.0,76.3109,76.446,76.3019,76.383,78915.0
2020-11-25 15:50:00,84.79,84.82,84.72,84.74,193604.0,76.3739,76.401,76.3109,76.3289,193604.0
2020-11-27 09:30:00,84.95,85.06,84.43,84.45,186418.0,76.5181,76.6171,76.0497,76.0677,186418.0
2020-11-27 09:40:00,84.44,84.7,84.42,84.66,73968.0,76.0587,76.2929,76.0407,76.2568,73968.0
2020-11-27 09:50:00,84.67,84.68,84.3,84.51,75896.0,76.2659,76.2749,75.9326,76.1217,75896.0
2020-11-27 10:00:00,84.51,84.57,84.41,84.41,121325.0,76.1217,76.1758,76.0317,76.0317,121325.0
2020-11-27 10:10:00,84.41,84.56,84.35,84.5,82856.0,76.0317,76.1668,75.9776,76.1127,82856.0
2020-11-27 10:20:00,84.49,84.69,84.46,84.67,77747.0,76.1037,76.2839,76.0767,76.2659,77747.0
2020-11-27 10:30:00,84.67,84.73,84.46,84.51,58457.0,76.2659,76.3199,76.0767,76.1217,58457.0
2020-11-27 10:40:00,84.51,84.69,84.45,84.69,46432.0,76.1217,76.2839,76.0677,76.2839,46432.0
2020-11-27 10:50:00,84.7,84.85,84.64,84.65,72922.0,76.2929,76.428,76.2388,76.2478,72922.0
2020-11-27 11:00:00,84.64,84.7,84.61,84.67,31646.0,76.2388,76.2929,76.2118,76.2659,31646.0
2020-11-27 11:10:00,84.67,84.85,84.64,84.84,40963.0,76.2659,76.428,76.2388,76.419,40963.0
2020-11-27 11:20:00,84.84,85.05,84.81,85.0,71810.0,76.419,76.6081,76.392,76.5631,71810.0
2020-11-27 11:30:00,85.03,85.03,84.79,84.85,42674.0,76.5901,76.5901,76.3739,76.428,42674.0
2020-11-27 11:40:00,84.84,84.95,84.82,84.91,54375.0,76.419,76.5181,76.401,76.482,54375.0
2020-11-27 11:50:00,84.91,84.92,84.61,84.67,51326.0,76.482,76.491,76.2118,76.2659,51326.0
2020-11-27 12:00:00,84.67,84.77,84.66,84.69,34738.0,76.2659,76.3559,76.2568,76.2839,34738.0
2020-11-27 12:10:00,84.69,84.74,84.65,84.73,38659.0,76.2839,76.3289,76.2478,76.3199,38659.0
2020-11-27 12:20:00,84.73,84.84,84.7,84.84,89671.0,76.3199,76.419,76.2929,76.419,89671.0
2020-11-27 12:30:00,84.83,84.91,84.68,84.69,83704.0,76.41,76.482,76.2749,76.2839,83704.0
2020-11-27 12:40:00,84.69,84.82,84.69,84.79,38588.0,76.2839,76.401,76.2839,76.3739,38588.0
2020-11-27 12:50:00,84.77,84.94,84.77,84.92,79450.0,76.3559,76.5091,76.3559,76.491,79450.0
2020-11-30 09:30:00,84.99,85.2,84.62,84.7,112295.0,76.5541,76.7432,76.2208,76.2929,112295.0
2020-11-30 09:40:00,84.7,84.83,84.51,84.6,67379.0,76.2929,76.41,76.1217,76.2028,67379.0
2020-11-30 09:50:00,84.59,84.95,84.59,84.72,49134.0,76.1938,76.5181,76.1938,76.3109,49134.0
2020-11-30 10:00:00,84.69,84.7,84.53,84.66,49146.0,76.2839,76.2929,76.1398,76.2568,49146.0
2020-11-30 10:10:00,84.65,84.79,84.55,84.58,64881.0,76.2478,76.3739,76.1578,76.1848,64881.0
2020-11-30 10:20:00,84.55,84.68,84.49,84.64,61585.0,76.1578,76.2749,76.1037,76.2388,61585.0
2020-11-30 10:30:00,84.63,84.87,84.43,84.86,68556.0,76.2298,76.446,76.0497,76.437,68556.0
2020-11-30 10:40:00,84.86,85.03,84.71,84.76,94753.0,76.437,76.5901,76.3019,76.3469,94753.0
2020-11-30 10:50:00,84.76,84.82,84.61,84.63,41895.0,76.3469,76.401,76.2118,76.2298,41895.0
2020-11-30 11:00:00,84.6,84.61,84.47,84.51,47717.0,76.2028,76.2118,76.0857,76.1217,47717.0
2020-11-30 11:10:00,84.54,84.6,84.33,84.35,65594.0,76.1488,76.2028,75.9596,75.9776,65594.0
2020-11-30 11:20:00,84.34,84.39,84.25,84.35,38040.0,75.9686,76.0136,75.8875,75.9776,38040.0
2020-11-30 11:30:00,84.34,84.34,84.22,84.26,26181.0,75.9686,75.9686,75.8605,75.8966,26181.0
2020-11-30 11:40:00,84.25,84.36,84.2,84.28,26408.0,75.8875,75.9866,75.8425,75.9146,26408.0
2020-11-30 11:50:00,84.3,84.4,84.27,84.37,32721.0,75.9326,76.0227,75.9056,75.9956,32721.0
2020-11-30 12:00:00,84.36,84.47,84.33,84.44,34059.0,75.9866,76.0857,75.9596,76.0587,34059.0
2020-11-30 12:10:00,84.42,84.64,84.39,84.57,33839.0,76.0407,76.2388,76.0136,76.1758,33839.0
2020-11-30 12:20:00,84.57,84.71,84.57,84.65,29708.0,76.1758,76.3019,76.1758,76.2478,29708.0
2020-11-30 12:30:00,84.65,84.68,84.57,84.61,27234.0,76.2478,76.2749,76.1758,76.2118,27234.0
2020-11-30 12:40:00,84.62,84.63,84.54,84.58,19864.0,76.2208,76.2298,76.1488,76.1848,19864.0
2020-11-30 12:50:00,84.57,84.59,84.48,84.49,26212.0,76.1758,76.1938,76.0947,76.1037,26212.0
2020-11-30 13:00:00,84.46,84.53,84.43,84.43,19967.0,76.0767,76.1398,76.0497,76.0497,19967.0
2020-11-30 13:10:00,84.45,84.59,84.45,84.54,16708.0,76.0677,76.1938,76.0677,76.1488,16708.0
2020-11-30 13:20:00,84.55,84.62,84.54,84.58,22515.0,76.1578,76.2208,76.1488,76.1848,22515.0
2020-11-30 13:30:00,84.58,84.59,84.42,84.43,26510.0,76.1848,76.1938,76.0407,76.0497,26510.0
2020-11-30 13:40:00,84.44,84.51,84.4,84.45,22174.0,76.0587,76.1217,76.0227,76.0677,22174.0
2020-11-30 13:50:00,84.46,84.46,84.34,84.36,18993.0,76.0767,76.0767,75.9686,75.9866,18993.0
2020-11-30 14:00:00,84.34,84.38,84.28,84.35,30910.0,75.9686,76.0046,75.9146,75.9776,30910.0
2020-11-30 14:10:00,84.34,84.46,84.33,84.42,20219.0,75.9686,76.0767,75.9596,76.0407,20219.0
2020-11-30 14:20:00,84.42,84.53,84.39,84.47,51174.0,76.0407,76.1398,76.0136,76.0857,51174.0
2020-11-30 14:30:00,84.47,84.49,84.31,84.34,35643.0,76.0857,76.1037,75.9416,75.9686,35643.0
2020-11-30 14:40:00,84.33,84.49,84.32,84.46,34679.0,75.9596,76.1037,75.9506,76.0767,34679.0
2020-11-30 14:50:00,84.45,84.69,84.45,84.67,28019.0,76.0677,76.2839,76.0677,76.2659,28019.0
2020-11-30 15:00:00,84.67,84.72,84.54,84.72,29341.0,76.2659,76.3109,76.1488,76.3109,29341.0
2020-11-30 15:10:00,84.74,84.82,84.66,84.77,51416.0,76.3289,76.401,76.2568,76.3559,51416.0
2020-11-30 15:20:00,84.77,84.97,84.74,84.9,59122.0,76.3559,76.5361,76.3289,76.473,59122.0
2020-11-30 15:30:00,84.9,85.15,84.88,85.13,65936.0,76.473,76.6982,76.455,76.6802,65936.0
2020-11-30 15:40:00,85.14,85.27,85.11,85.22,94812.0,76.6892,76.8063,76.6622,76.7613,94812.0
2020-11-30 15:50:00,85.22,85.66,85.2,85.62,345226.0,76.7613,77.1576,76.7432,77.1216,345226.0
2020-12-01 09:30:00,85.9,86.29,85.76,85.91,151683.0,77.3738,77.7251,77.2477,77.3828,151683.0
2020-12-01 09:40:00,85.9,86.05,85.77,85.92,96440.0,77.3738,77.5089,77.2567,77.3918,96440.0
2020-12-01 09:50:00,85.88,86.14,85.82,85.9,63255.0,77.3558,77.5899,77.3017,77.3738,63255.0
2020-12-01 10:00:00,85.87,86.23,85.8,86.18,46070.0,77.3467,77.671,77.2837,77.626,46070.0
2020-12-01 10:10:00,86.18,86.32,86.06,86.26,55814.0,77.626,77.7521,77.5179,77.698,55814.0
2020-12-01 10:20:00,86.27,86.34,86.21,86.3,54216.0,77.707,77.7701,77.653,77.7341,54216.0
2020-12-01 10:30:00,86.28,86.33,86.11,86.14,49372.0,77.7161,77.7611,77.5629,77.5899,49372.0
2020-12-01 10:40:00,86.15,86.25,85.82,85.82,33533.0,77.599,77.689,77.3017,77.3017,33533.0
2020-12-01 10:50:00,85.83,85.99,85.79,85.99,26356.0,77.3107,77.4548,77.2747,77.4548,26356.0
2020-12-01 11:00:00,85.98,85.98,85.71,85.77,58812.0,77.4458,77.4458,77.2026,77.2567,58812.0
2020-12-01 11:10:00,85.76,85.82,85.67,85.74,36802.0,77.2477,77.3017,77.1666,77.2297,36802.0
2020-12-01 11:20:00,85.75,85.75,85.57,85.68,54297.0,77.2387,77.2387,77.0765,77.1756,54297.0
2020-12-01 11:30:00,85.68,85.75,85.53,85.57,49513.0,77.1756,77.2387,77.0405,77.0765,49513.0
2020-12-01 11:40:00,85.57,85.68,85.5,85.52,52588.0,77.0765,77.1756,77.0135,77.0315,52588.0
2020-12-01 11:50:00,85.52,85.52,85.38,85.5,56045.0,77.0315,77.0315,76.9054,77.0135,56045.0
2020-12-01 12:00:00,85.51,85.7,85.48,85.69,41753.0,77.0225,77.1936,76.9955,77.1846,41753.0
2020-12-01 12:10:00,85.69,85.7,85.52,85.54,22729.0,77.1846,77.1936,77.0315,77.0495,22729.0
2020-12-01 12:20:00,85.54,85.61,85.51,85.55,45517.0,77.0495,77.1126,77.0225,77.0585,45517.0
2020-12-01 12:30:00,85.56,85.7,85.56,85.66,28780.0,77.0675,77.1936,77.0675,77.1576,28780.0
2020-12-01 12:40:00,85.65,85.78,85.65,85.73,16952.0,77.1486,77.2657,77.1486,77.2206,16952.0
2020-12-01 12:50:00,85.72,85.74,85.62,85.72,21472.0,77.2116,77.2297,77.1216,77.2116,21472.0
2020-12-01 13:00:00,85.73,85.78,85.63,85.66,70658.0,77.2206,77.2657,77.1306,77.1576,70658.0
2020-12-01 13:10:00,85.66,85.89,85.65,85.72,33081.0,77.1576,77.3648,77.1486,77.2116,33081.0
2020-12-01 13:20:00,85.69,85.81,85.69,85.8,26944.0,77.1846,77.2927,77.1846,77.2837,26944.0
2020-12-01 13:30:00,85.81,85.81,85.67,85.68,46925.0,77.2927,77.2927,77.1666,77.1756,46925.0
2020-12-01 13:40:00,85.66,85.71,85.62,85.67,19700.0,77.1576,77.2026,77.1216,77.1666,19700.0
2020-12-01 13:50:00,85.67,85.73,85.64,85.72,27471.0,77.1666,77.2206,77.1396,77.2116,27471.0
2020-12-01 14:00:00,85.7,85.77,85.68,85.77,33903.0,77.1936,77.2567,77.1756,77.2567,33903.0
2020-12-01 14:10:00,85.77,85.94,85.72,85.8,29119.0,77.2567,77.4098,77.2116,77.2837,29119.0
2020-12-01 14:20:00,85.79,85.93,85.78,85.92,20243.0,77.2747,77.4008,77.2657,77.3918,20243.0
2020-12-01 14:30:00,85.91,86.02,85.84,86.01,28969.0,77.3828,77.4819,77.3197,77.4729,28969.0
2020-12-01 14:40:00,86.01,86.13,86.0,86.09,36337.0,77.4729,77.5809,77.4638,77.5449,36337.0
2020-12-01 14:50:00,86.09,86.12,85.99,86.02,31691.0,77.5449,77.5719,77.4548,77.4819,31691.0
2020-12-01 15:00:00,86.02,86.03,85.89,85.89,27478.0,77.4819,77.4909,77.3648,77.3648,27478.0
2020-12-01 15:10:00,85.91,85.96,85.77,85.77,28579.0,77.3828,77.4278,77.2567,77.2567,28579.0
2020-12-01 15:20:00,85.79,85.93,85.78,85.85,42325.0,77.2747,77.4008,77.2657,77.3287,42325.0
2020-12-01 15:30:00,85.87,85.95,85.78,85.91,66023.0,77.3467,77.4188,77.2657,77.3828,66023.0
2020-12-01 15:40:00,85.9,86.03,85.86,85.99,74222.0,77.3738,77.4909,77.3377,77.4548,74222.0
2020-12-01 15:50:00,85.98,86.31,85.94,86.26,362702.0,77.4458,77.7431,77.4098,77.698,362702.0
2020-12-02 09:30:00,86.07,86.38,85.9,86.07,135594.0,77.5269,77.8061,77.3738,77.5269,135594.0
2020-12-02 09:40:00,86.13,86.16,85.98,86.11,51824.0,77.5809,77.608,77.4458,77.5629,51824.0
2020-12-02 09:50:00,86.15,86.37,86.11,86.27,80547.0,77.599,77.7971,77.5629,77.707,80547.0
2020-12-02 10:00:00,86.26,86.37,86.06,86.07,54108.0,77.698,77.7971,77.5179,77.5269,54108.0
2020-12-02 10:10:00,86.06,86.26,86.03,86.25,60091.0,77.5179,77.698,77.4909,77.689,60091.0
2020-12-02 10:20:00,86.25,86.32,86.05,86.12,41473.0,77.689,77.7521,77.5089,77.5719,41473.0
2020-12-02 10:30:00,86.1,86.11,85.99,85.99,39637.0,77.5539,77.5629,77.4548,77.4548,39637.0
2020-12-02 10:40:00,85.98,86.05,85.93,86.03,30883.0,77.4458,77.5089,77.4008,77.4909,30883.0
2020-12-02 10:50:00,86.04,86.19,85.96,86.11,54594.0,77.4999,77.635,77.4278,77.5629,54594.0
2020-12-02 11:00:00,86.11,86.11,85.74,85.76,47875.0,77.5629,77.5629,77.2297,77.2477,47875.0
2020-12-02 11:10:00,85.76,85.88,85.74,85.88,41156.0,77.2477,77.3558,77.2297,77.3558,41156.0
2020-12-02 11:20:00,85.9,86.07,85.86,86.03,123466.0,77.3738,77.5269,77.3377,77.4909,123466.0
2020-12-02 11:30:00,86.02,86.02,85.79,85.8,21138.0,77.4819,77.4819,77.2747,77.2837,21138.0
2020-12-02 11:40:00,85.79,85.79,85.66,85.66,20319.0,77.2747,77.2747,77.1576,77.1576,20319.0
2020-12-02 11:50:00,85.67,85.73,85.48,85.56,55718.0,77.1666,77.2206,76.9955,77.0675,55718.0
2020-12-02 12:00:00,85.55,85.55,85.31,85.33,24373.0,77.0585,77.0585,76.8423,76.8603,24373.0
2020-12-02 12:10:00,85.32,85.39,85.26,85.32,15000.0,76.8513,76.9144,76.7973,76.8513,15000.0
2020-12-02 12:20:00,85.31,85.36,85.26,85.29,18607.0,76.8423,76.8874,76.7973,76.8243,18607.0
2020-12-02 12:30:00,85.28,85.33,85.25,85.26,12921.0,76.8153,76.8603,76.7883,76.7973,12921.0
2020-12-02 12:40:00,85.25,85.39,85.25,85.33,20654.0,76.7883,76.9144,76.7883,76.8603,20654.0
2020-12-02 12:50:00,85.34,85.39,85.29,85.39,14547.0,76.8694,76.9144,76.8243,76.9144,14547.0
2020-12-02 13:00:00,85.39,85.47,85.35,85.42,26822.0,76.9144,76.9865,76.8784,76.9414,26822.0
2020-12-02 13:10:00,85.43,85.51,85.39,85.51,23070.0,76.9504,77.0225,76.9144,77.0225,23070.0
2020-12-02 13:20:00,85.5,85.56,85.48,85.52,23920.0,77.0135,77.0675,76.9955,77.0315,23920.0
2020-12-02 13:30:00,85.53,85.65,85.52,85.64,27456.0,77.0405,77.1486,77.0315,77.1396,27456.0
2020-12-02 13:40:00,85.64,85.65,85.58,85.59,25514.0,77.1396,77.1486,77.0855,77.0945,25514.0
2020-12-02 13:50:00,85.6,85.63,85.52,85.53,29196.0,77.1035,77.1306,77.0315,77.0405,29196.0
2020-12-02 14:00:00,85.54,85.54,85.45,85.48,17483.0,77.0495,77.0495,76.9684,76.9955,17483.0
2020-12-02 14:10:00,85.49,85.49,85.34,85.42,18504.0,77.0045,77.0045,76.8694,76.9414,18504.0
2020-12-02 14:20:00,85.42,85.5,85.41,85.43,20977.0,76.9414,77.0135,76.9324,76.9504,20977.0
2020-12-02 14:30:00,85.42,85.48,85.41,85.48,24454.0,76.9414,76.9955,76.9324,76.9955,24454.0
2020-12-02 14:40:00,85.46,85.51,85.4,85.43,20820.0,76.9774,77.0225,76.9234,76.9504,20820.0
2020-12-02 14:50:00,85.44,85.53,85.43,85.49,24237.0,76.9594,77.0405,76.9504,77.0045,24237.0
2020-12-02 15:00:00,85.49,85.57,85.49,85.53,25576.0,77.0045,77.0765,77.0045,77.0405,25576.0
2020-12-02 15:10:00,85.54,85.68,85.53,85.67,27265.0,77.0495,77.1756,77.0405,77.1666,27265.0
2020-12-02 15:20:00,85.68,85.68,85.51,85.55,27947.0,77.1756,77.1756,77.0225,77.0585,27947.0
2020-12-02 15:30:00,85.56,85.61,85.49,85.51,61805.0,77.0675,77.1126,77.0045,77.0225,61805.0
2020-12-02 15:40:00,85.51,85.61,85.49,85.58,65692.0,77.0225,77.1126,77.0045,77.0855,65692.0
2020-12-02 15:50:00,85.61,85.78,85.6,85.76,156932.0,77.1126,77.2657,77.1035,77.2477,156932.0
2020-12-03 09:30:00,85.52,85.73,85.41,85.51,114601.0,77.0315,77.2206,76.9324,77.0225,114601.0
2020-12-03 09:40:00,85.52,85.6,85.41,85.52,52949.0,77.0315,77.1035,76.9324,77.0315,52949.0
2020-12-03 09:50:00,85.51,85.55,85.23,85.37,84821.0,77.0225,77.0585,76.7703,76.8964,84821.0
2020-12-03 10:00:00,85.37,85.41,85.29,85.36,42125.0,76.8964,76.9324,76.8243,76.8874,42125.0
2020-12-03 10:10:00,85.39,85.54,85.39,85.51,71450.0,76.9144,77.0495,76.9144,77.0225,71450.0
2020-12-03 10:20:00,85.52,85.52,85.3,85.31,48213.0,77.0315,77.0315,76.8333,76.8423,48213.0
2020-12-03 10:30:00,85.3,85.37,85.25,85.25,74005.0,76.8333,76.8964,76.7883,76.7883,74005.0
2020-12-03 10:40:00,85.25,85.33,85.21,85.24,73953.0,76.7883,76.8603,76.7523,76.7793,73953.0
2020-12-03 10:50:00,85.25,85.31,85.14,85.15,44824.0,76.7883,76.8423,76.6892,76.6982,44824.0
2020-12-03 11:00:00,85.16,85.22,85.14,85.14,33750.0,76.7072,76.7613,76.6892,76.6892,33750.0
2020-12-03 11:10:00,85.15,85.15,84.94,84.97,71292.0,76.6982,76.6982,76.5091,76.5361,71292.0
2020-12-03 11:20:00,84.97,85.12,84.96,85.11,59927.0,76.5361,76.6712,76.5271,76.6622,59927.0
2020-12-03 11:30:00,85.11,85.18,84.99,85.0,49380.0,76.6622,76.7252,76.5541,76.5631,49380.0
2020-12-03 11:40:00,84.98,85.03,84.78,84.81,77420.0,76.5451,76.5901,76.3649,76.392,77420.0
2020-12-03 11:50:00,84.82,84.87,84.69,84.73,50304.0,76.401,76.446,76.2839,76.3199,50304.0
2020-12-03 12:00:00,84.72,84.75,84.47,84.47,127798.0,76.3109,76.3379,76.0857,76.0857,127798.0
2020-12-03 12:10:00,84.46,84.56,84.41,84.56,60580.0,76.0767,76.1668,76.0317,76.1668,60580.0
2020-12-03 12:20:00,84.56,84.6,84.44,84.51,47861.0,76.1668,76.2028,76.0587,76.1217,47861.0
2020-12-03 12:30:00,84.51,84.81,84.5,84.59,75897.0,76.1217,76.392,76.1127,76.1938,75897.0
2020-12-03 12:40:00,84.59,84.79,84.51,84.63,27520.0,76.1938,76.3739,76.1217,76.2298,27520.0
2020-12-03 12:50:00,84.6,84.76,84.51,84.76,36567.0,76.2028,76.3469,76.1217,76.3469,36567.0
2020-12-03 13:00:00,84.77,84.77,84.59,84.66,39052.0,76.3559,76.3559,76.1938,76.2568,39052.0
2020-12-03 13:10:00,84.68,84.74,84.66,84.66,21589.0,76.2749,76.3289,76.2568,76.2568,21589.0
2020-12-03 13:20:00,84.66,84.8,84.56,84.79,31591.0,76.2568,76.383,76.1668,76.3739,31591.0
2020-12-03 13:30:00,84.77,84.84,84.73,84.77,34866.0,76.3559,76.419,76.3199,76.3559,34866.0
2020-12-03 13:40:00,84.76,84.81,84.68,84.8,39188.0,76.3469,76.392,76.2749,76.383,39188.0
2020-12-03 13:50:00,84.79,84.8,84.65,84.7,21999.0,76.3739,76.383,76.2478,76.2929,21999.0
2020-12-03 14:00:00,84.71,84.87,84.7,84.73,38963.0,76.3019,76.446,76.2929,76.3199,38963.0
2020-12-03 14:10:00,84.73,84.74,84.59,84.71,39030.0,76.3199,76.3289,76.1938,76.3019,39030.0
2020-12-03 14:20:00,84.72,84.74,84.64,84.72,48927.0,76.3109,76.3289,76.2388,76.3109,48927.0
2020-12-03 14:30:00,84.7,84.94,84.69,84.93,20289.0,76.2929,76.5091,76.2839,76.5,20289.0
2020-12-03 14:40:00,84.9,84.93,84.87,84.9,19713.0,76.473,76.5,76.446,76.473,19713.0
2020-12-03 14:50:00,84.9,84.98,84.88,84.96,29667.0,76.473,76.5451,76.455,76.5271,29667.0
2020-12-03 15:00:00,84.96,85.11,84.95,85.08,31913.0,76.5271,76.6622,76.5181,76.6352,31913.0
2020-12-03 15:10:00,85.08,85.29,85.07,85.29,44947.0,76.6352,76.8243,76.6262,76.8243,44947.0
2020-12-03 15:20:00,85.3,85.35,85.27,85.31,43317.0,76.8333,76.8784,76.8063,76.8423,43317.0
2020-12-03 15:30:00,85.31,85.38,85.1,85.1,53668.0,76.8423,76.9054,76.6532,76.6532,53668.0
2020-12-03 15:40:00,85.1,85.24,84.97,85.08,63615.0,76.6532,76.7793,76.5361,76.6352,63615.0
2020-12-03 15:50:00,85.12,85.23,84.9,85.2,234200.0,76.6712,76.7703,76.473,76.7432,234200.0
2020-12-04 09:30:00,85.24,85.68,85.15,85.2,89238.0,76.7793,77.1756,76.6982,76.7432,89238.0
2020-12-04 09:40:00,85.23,85.57,85.1,85.1,54745.0,76.7703,77.0765,76.6532,76.6532,54745.0
2020-12-04 09:50:00,85.13,85.18,84.94,84.98,63755.0,76.6802,76.7252,76.5091,76.5451,63755.0
2020-12-04 10:00:00,85.01,85.09,84.84,84.89,123478.0,76.5721,76.6442,76.419,76.464,123478.0
2020-12-04 10:10:00,84.91,84.91,84.69,84.7,83186.0,76.482,76.482,76.2839,76.2929,83186.0
2020-12-04 10:20:00,84.68,84.68,84.47,84.53,101281.0,76.2749,76.2749,76.0857,76.1398,101281.0
2020-12-04 10:30:00,84.52,84.81,84.42,84.81,83392.0,76.1307,76.392,76.0407,76.392,83392.0
2020-12-04 10:40:00,84.79,84.99,84.75,84.84,39085.0,76.3739,76.5541,76.3379,76.419,39085.0
2020-12-04 10:50:00,84.83,84.93,84.79,84.79,29689.0,76.41,76.5,76.3739,76.3739,29689.0
2020-12-04 11:00:00,84.81,84.89,84.64,84.7,36775.0,76.392,76.464,76.2388,76.2929,36775.0
2020-12-04 11:10:00,84.7,84.81,84.63,84.7,28754.0,76.2929,76.392,76.2298,76.2929,28754.0
2020-12-04 11:20:00,84.7,84.76,84.65,84.71,27266.0,76.2929,76.3469,76.2478,76.3019,27266.0
2020-12-04 11:30:00,84.72,84.77,84.68,84.68,32492.0,76.3109,76.3559,76.2749,76.2749,32492.0
2020-12-04 11:40:00,84.69,84.69,84.56,84.61,26260.0,76.2839,76.2839,76.1668,76.2118,26260.0
2020-12-04 11:50:00,84.62,84.69,84.6,84.61,18764.0,76.2208,76.2839,76.2028,76.2118,18764.0
2020-12-04 12:00:00,84.61,84.77,84.61,84.7,40047.0,76.2118,76.3559,76.2118,76.2929,40047.0
2020-12-04 12:10:00,84.69,84.71,84.65,84.71,20235.0,76.2839,76.3019,76.2478,76.3019,20235.0
2020-12-04 12:20:00,84.7,84.7,84.64,84.65,16498.0,76.2929,76.2929,76.2388,76.2478,16498.0
2020-12-04 12:30:00,84.64,84.67,84.57,84.62,27312.0,76.2388,76.2659,76.1758,76.2208,27312.0
2020-12-04 12:40:00,84.63,84.67,84.49,84.51,32885.0,76.2298,76.2659,76.1037,76.1217,32885.0
2020-12-04 12:50:00,84.51,84.58,84.46,84.46,25244.0,76.1217,76.1848,76.0767,76.0767,25244.0
2020-12-04 13:00:00,84.45,84.5,84.43,84.49,30550.0,76.0677,76.1127,76.0497,76.1037,30550.0
2020-12-04 13:10:00,84.49,84.62,84.49,84.5,30750.0,76.1037,76.2208,76.1037,76.1127,30750.0
2020-12-04 13:20:00,84.49,84.64,84.47,84.64,72477.0,76.1037,76.2388,76.0857,76.2388,72477.0
2020-12-04 13:30:00,84.64,84.64,84.46,84.49,21884.0,76.2388,76.2388,76.0767,76.1037,21884.0
2020-12-04 13:40:00,84.49,84.54,84.46,84.52,27866.0,76.1037,76.1488,76.0767,76.1307,27866.0
2020-12-04 13:50:00,84.53,84.62,84.5,84.56,31958.0,76.1398,76.2208,76.1127,76.1668,31958.0
2020-12-04 14:00:00,84.55,84.72,84.54,84.69,20864.0,76.1578,76.3109,76.1488,76.2839,20864.0
2020-12-04 14:10:00,84.69,84.82,84.67,84.82,19712.0,76.2839,76.401,76.2659,76.401,19712.0
2020-12-04 14:20:00,84.83,84.84,84.71,84.74,22627.0,76.41,76.419,76.3019,76.3289,22627.0
2020-12-04 14:30:00,84.72,84.82,84.69,84.81,40116.0,76.3109,76.401,76.2839,76.392,40116.0
2020-12-04 14:40:00,84.81,84.93,84.78,84.82,54745.0,76.392,76.5,76.3649,76.401,54745.0
2020-12-04 14:50:00,84.83,84.87,84.8,84.84,47552.0,76.41,76.446,76.383,76.419,47552.0
2020-12-04 15:00:00,84.85,84.96,84.84,84.95,26370.0,76.428,76.5271,76.419,76.5181,26370.0
2020-12-04 15:10:00,84.95,84.95,84.83,84.9,42351.0,76.5181,76.5181,76.41,76.473,42351.0
2020-12-04 15:20:00,84.89,85.02,84.79,84.81,53327.0,76.464,76.5811,76.3739,76.392,53327.0
2020-12-04 15:30:00,84.82,85.17,84.82,85.08,68996.0,76.401,76.7162,76.401,76.6352,68996.0
2020-12-04 15:40:00,85.09,85.14,85.01,85.05,51095.0,76.6442,76.6892,76.5721,76.6081,51095.0
2020-12-04 15:50:00,85.01,85.14,84.91,85.03,229124.0,76.5721,76.6892,76.482,76.5901,229124.0
2020-12-07 09:40:00,85.0,85.57,84.86,85.54,44633.0,76.5631,77.0765,76.437,77.0495,44633.0
2020-12-07 09:50:00,85.53,85.86,85.52,85.86,68682.0,77.0405,77.3377,77.0315,77.3377,68682.0
2020-12-07 10:00:00,85.81,85.82,85.54,85.58,64294.0,77.2927,77.3017,77.0495,77.0855,64294.0
2020-12-07 10:10:00,85.58,85.6,85.37,85.57,60620.0,77.0855,77.1035,76.8964,77.0765,60620.0
2020-12-07 10:20:00,85.56,85.58,85.38,85.4,43819.0,77.0675,77.0855,76.9054,76.9234,43819.0
2020-12-07 10:30:00,85.38,85.46,85.24,85.26,36931.0,76.9054,76.9774,76.7793,76.7973,36931.0
2020-12-07 10:40:00,85.26,85.31,85.08,85.16,29081.0,76.7973,76.8423,76.6352,76.7072,29081.0
2020-12-07 10:50:00,85.17,85.22,85.07,85.1,40126.0,76.7162,76.7613,76.6262,76.6532,40126.0
2020-12-07 11:00:00,85.09,85.14,85.0,85.08,38818.0,76.6442,76.6892,76.5631,76.6352,38818.0
2020-12-07 11:10:00,85.08,85.12,84.97,84.99,34707.0,76.6352,76.6712,76.5361,76.5541,34707.0
2020-12-07 11:20:00,84.97,85.07,84.95,85.04,35133.0,76.5361,76.6262,76.5181,76.5991,35133.0
2020-12-07 11:30:00,85.04,85.21,85.02,85.17,20933.0,76.5991,76.7523,76.5811,76.7162,20933.0
2020-12-07 11:40:00,85.18,85.23,85.06,85.16,33760.0,76.7252,76.7703,76.6171,76.7072,33760.0
2020-12-07 11:50:00,85.15,85.16,85.09,85.12,22222.0,76.6982,76.7072,76.6442,76.6712,22222.0
2020-12-07 12:00:00,85.11,85.18,85.07,85.11,18984.0,76.6622,76.7252,76.6262,76.6622,18984.0
2020-12-07 12:10:00,85.12,85.13,85.03,85.13,23440.0,76.6712,76.6802,76.5901,76.6802,23440.0
2020-12-07 12:20:00,85.11,85.17,85.1,85.17,21970.0,76.6622,76.7162,76.6532,76.7162,21970.0
2020-12-07 12:30:00,85.18,85.23,85.1,85.14,19717.0,76.7252,76.7703,76.6532,76.6892,19717.0
2020-12-07 12:40:00,85.14,85.21,85.13,85.15,18791.0,76.6892,76.7523,76.6802,76.6982,18791.0
2020-12-07 12:50:00,85.16,85.19,85.06,85.06,13445.0,76.7072,76.7342,76.6171,76.6171,13445.0
2020-12-07 13:00:00,85.04,85.12,84.99,84.99,14058.0,76.5991,76.6712,76.5541,76.5541,14058.0
2020-12-07 13:10:00,85.01,85.06,84.91,85.04,24949.0,76.5721,76.6171,76.482,76.5991,24949.0
2020-12-07 13:20:00,85.03,85.04,84.96,85.03,16559.0,76.5901,76.5991,76.5271,76.5901,16559.0
2020-12-07 13:30:00,85.04,85.09,85.0,85.09,22633.0,76.5991,76.6442,76.5631,76.6442,22633.0
2020-12-07 13:40:00,85.07,85.16,84.99,85.15,14772.0,76.6262,76.7072,76.5541,76.6982,14772.0
2020-12-07 13:50:00,85.13,85.23,85.13,85.22,20657.0,76.6802,76.7703,76.6802,76.7613,20657.0
2020-12-07 14:00:00,85.21,85.21,85.05,85.15,16263.0,76.7523,76.7523,76.6081,76.6982,16263.0
2020-12-07 14:10:00,85.16,85.19,85.08,85.15,25810.0,76.7072,76.7342,76.6352,76.6982,25810.0
2020-12-07 14:20:00,85.14,85.17,85.11,85.14,20417.0,76.6892,76.7162,76.6622,76.6892,20417.0
2020-12-07 14:30:00,85.13,85.23,85.12,85.18,21684.0,76.6802,76.7703,76.6712,76.7252,21684.0
2020-12-07 14:40:00,85.2,85.21,85.13,85.14,15539.0,76.7432,76.7523,76.6802,76.6892,15539.0
2020-12-07 14:50:00,85.14,85.27,85.12,85.18,57139.0,76.6892,76.8063,76.6712,76.7252,57139.0
2020-12-07 15:00:00,85.18,85.22,85.14,85.19,24691.0,76.7252,76.7613,76.6892,76.7342,24691.0
2020-12-07 15:10:00,85.19,85.24,85.17,85.2,33917.0,76.7342,76.7793,76.7162,76.7432,33917.0
2020-12-07 15:20:00,85.19,85.25,85.15,85.16,32361.0,76.7342,76.7883,76.6982,76.7072,32361.0
2020-12-07 15:30:00,85.16,85.28,85.16,85.25,65923.0,76.7072,76.8153,76.7072,76.7883,65923.0
2020-12-07 15:40:00,85.26,85.27,85.03,85.08,85059.0,76.7973,76.8063,76.5901,76.6352,85059.0
2020-12-07 15:50:00,85.07,85.44,85.06,85.4,137903.0,76.6262,76.9594,76.6171,76.9234,137903.0
2020-12-08 09:30:00,84.47,84.74,84.19,84.28,162911.0,76.0857,76.3289,75.8335,75.9146,162911.0
2020-12-08 09:40:00,84.3,84.64,84.27,84.53,68676.0,75.9326,76.2388,75.9056,76.1398,68676.0
2020-12-08 09:50:00,84.53,84.82,84.49,84.78,50370.0,76.1398,76.401,76.1037,76.3649,50370.0
2020-12-08 10:00:00,84.8,84.83,84.69,84.74,92906.0,76.383,76.41,76.2839,76.3289,92906.0
2020-12-08 10:10:00,84.73,84.74,84.54,84.54,80340.0,76.3199,76.3289,76.1488,76.1488,80340.0
2020-12-08 10:20:00,84.56,84.64,84.47,84.62,78722.0,76.1668,76.2388,76.0857,76.2208,78722.0
2020-12-08 10:30:00,84.62,84.68,84.58,84.66,62880.0,76.2208,76.2749,76.1848,76.2568,62880.0
2020-12-08 10:40:00,84.66,84.66,84.6,84.65,43792.0,76.2568,76.2568,76.2028,76.2478,43792.0
2020-12-08 10:50:00,84.64,84.7,84.61,84.7,39683.0,76.2388,76.2929,76.2118,76.2929,39683.0
2020-12-08 11:00:00,84.7,84.82,84.68,84.8,42405.0,76.2929,76.401,76.2749,76.383,42405.0
2020-12-08 11:10:00,84.79,85.11,84.77,85.07,67912.0,76.3739,76.6622,76.3559,76.6262,67912.0
2020-12-08 11:20:00,85.06,85.21,84.98,85.13,80875.0,76.6171,76.7523,76.5451,76.6802,80875.0
2020-12-08 11:30:00,85.13,85.33,85.13,85.3,39509.0,76.6802,76.8603,76.6802,76.8333,39509.0
2020-12-08 11:40:00,85.32,85.33,85.23,85.28,41560.0,76.8513,76.8603,76.7703,76.8153,41560.0
2020-12-08 11:50:00,85.28,85.28,85.06,85.17,33468.0,76.8153,76.8153,76.6171,76.7162,33468.0
2020-12-08 12:00:00,85.19,85.23,85.14,85.19,24309.0,76.7342,76.7703,76.6892,76.7342,24309.0
2020-12-08 12:10:00,85.21,85.35,85.2,85.26,22478.0,76.7523,76.8784,76.7432,76.7973,22478.0
2020-12-08 12:20:00,85.28,85.28,85.14,85.21,18746.0,76.8153,76.8153,76.6892,76.7523,18746.0
2020-12-08 12:30:00,85.19,85.25,85.16,85.17,43765.0,76.7342,76.7883,76.7072,76.7162,43765.0
2020-12-08 12:40:00,85.16,85.24,85.13,85.22,19113.0,76.7072,76.7793,76.6802,76.7613,19113.0
2020-12-08 12:50:00,85.21,85.31,85.2,85.28,15256.0,76.7523,76.8423,76.7432,76.8153,15256.0
2020-12-08 13:00:00,85.28,85.38,85.24,85.38,15947.0,76.8153,76.9054,76.7793,76.9054,15947.0
2020-12-08 13:10:00,85.36,85.43,85.36,85.42,11735.0,76.8874,76.9504,76.8874,76.9414,11735.0
2020-12-08 13:20:00,85.44,85.44,85.33,85.35,17551.0,76.9594,76.9594,76.8603,76.8784,17551.0
2020-12-08 13:30:00,85.35,85.36,85.28,85.31,13061.0,76.8784,76.8874,76.8153,76.8423,13061.0
2020-12-08 13:40:00,85.31,85.34,85.26,85.32,34191.0,76.8423,76.8694,76.7973,76.8513,34191.0
2020-12-08 13:50:00,85.32,85.33,85.25,85.33,12483.0,76.8513,76.8603,76.7883,76.8603,12483.0
2020-12-08 14:00:00,85.33,85.35,85.26,85.3,13508.0,76.8603,76.8784,76.7973,76.8333,13508.0
2020-12-08 14:10:00,85.3,85.33,85.26,85.27,15908.0,76.8333,76.8603,76.7973,76.8063,15908.0
2020-12-08 14:20:00,85.28,85.39,85.28,85.36,23535.0,76.8153,76.9144,76.8153,76.8874,23535.0
2020-12-08 14:30:00,85.37,85.4,85.33,85.34,15283.0,76.8964,76.9234,76.8603,76.8694,15283.0
2020-12-08 14:40:00,85.34,85.37,85.28,85.33,18406.0,76.8694,76.8964,76.8153,76.8603,18406.0
2020-12-08 14:50:00,85.29,85.3,85.24,85.28,24044.0,76.8243,76.8333,76.7793,76.8153,24044.0
2020-12-08 15:00:00,85.28,85.29,85.21,85.26,32666.0,76.8153,76.8243,76.7523,76.7973,32666.0
2020-12-08 15:10:00,85.26,85.31,85.25,85.27,22787.0,76.7973,76.8423,76.7883,76.8063,22787.0
2020-12-08 15:20:00,85.27,85.34,85.25,85.34,41677.0,76.8063,76.8694,76.7883,76.8694,41677.0
2020-12-08 15:30:00,85.33,85.34,85.24,85.26,62138.0,76.8603,76.8694,76.7793,76.7973,62138.0
2020-12-08 15:40:00,85.25,85.28,85.15,85.16,61146.0,76.7883,76.8153,76.6982,76.7072,61146.0
2020-12-08 15:50:00,85.16,85.27,85.07,85.17,171830.0,76.7072,76.8063,76.6262,76.7162,171830.0
2020-12-09 09:30:00,85.16,85.34,84.96,85.25,84229.0,76.7072,76.8694,76.5271,76.7883,84229.0
2020-12-09 09:40:00,85.25,85.28,84.69,84.77,36729.0,76.7883,76.8153,76.2839,76.3559,36729.0
2020-12-09 09:50:00,84.76,84.85,84.53,84.53,31665.0,76.3469,76.428,76.1398,76.1398,31665.0
2020-12-09 10:00:00,84.53,84.65,84.48,84.64,35033.0,76.1398,76.2478,76.0947,76.2388,35033.0
2020-12-09 10:10:00,84.65,84.71,84.56,84.68,31308.0,76.2478,76.3019,76.1668,76.2749,31308.0
2020-12-09 10:20:00,84.67,84.98,84.65,84.89,41802.0,76.2659,76.5451,76.2478,76.464,41802.0
2020-12-09 10:30:00,84.89,85.04,84.87,84.88,36484.0,76.464,76.5991,76.446,76.455,36484.0
2020-12-09 10:40:00,84.87,84.94,84.81,84.82,34490.0,76.446,76.5091,76.392,76.401,34490.0
2020-12-09 10:50:00,84.82,84.82,84.67,84.75,23002.0,76.401,76.401,76.2659,76.3379,23002.0
2020-12-09 11:00:00,84.76,84.86,84.72,84.72,21387.0,76.3469,76.437,76.3109,76.3109,21387.0
2020-12-09 11:10:00,84.71,84.72,84.61,84.68,19829.0,76.3019,76.3109,76.2118,76.2749,19829.0
2020-12-09 11:20:00,84.67,84.83,84.63,84.81,30920.0,76.2659,76.41,76.2298,76.392,30920.0
2020-12-09 11:30:00,84.81,84.88,84.79,84.87,14842.0,76.392,76.455,76.3739,76.446,14842.0
2020-12-09 11:40:00,84.87,84.89,84.8,84.82,14237.0,76.446,76.464,76.383,76.401,14237.0
2020-12-09 11:50:00,84.81,84.82,84.72,84.73,12522.0,76.392,76.401,76.3109,76.3199,12522.0
2020-12-09 12:00:00,84.74,84.77,84.66,84.67,24514.0,76.3289,76.3559,76.2568,76.2659,24514.0
2020-12-09 12:10:00,84.66,84.68,84.51,84.55,13662.0,76.2568,76.2749,76.1217,76.1578,13662.0
2020-12-09 12:20:00,84.56,84.6,84.5,84.53,31239.0,76.1668,76.2028,76.1127,76.1398,31239.0
2020-12-09 12:30:00,84.53,84.58,84.49,84.57,18166.0,76.1398,76.1848,76.1037,76.1758,18166.0
2020-12-09 12:40:00,84.56,84.68,84.55,84.65,42322.0,76.1668,76.2749,76.1578,76.2478,42322.0
2020-12-09 12:50:00,84.64,84.66,84.57,84.64,50329.0,76.2388,76.2568,76.1758,76.2388,50329.0
2020-12-09 13:00:00,84.63,84.64,84.49,84.55,26484.0,76.2298,76.2388,76.1037,76.1578,26484.0
2020-12-09 13:10:00,84.56,84.63,84.49,84.63,37426.0,76.1668,76.2298,76.1037,76.2298,37426.0
2020-12-09 13:20:00,84.64,84.75,84.57,84.69,51681.0,76.2388,76.3379,76.1758,76.2839,51681.0
2020-12-09 13:30:00,84.67,84.79,84.65,84.68,63450.0,76.2659,76.3739,76.2478,76.2749,63450.0
2020-12-09 13:40:00,84.71,84.75,84.52,84.64,49613.0,76.3019,76.3379,76.1307,76.2388,49613.0
2020-12-09 13:50:00,84.63,84.63,84.39,84.56,41620.0,76.2298,76.2298,76.0136,76.1668,41620.0
2020-12-09 14:00:00,84.56,84.77,84.56,84.69,38524.0,76.1668,76.3559,76.1668,76.2839,38524.0
2020-12-09 14:10:00,84.69,84.81,84.68,84.78,24920.0,76.2839,76.392,76.2749,76.3649,24920.0
2020-12-09 14:20:00,84.78,84.84,84.74,84.79,23395.0,76.3649,76.419,76.3289,76.3739,23395.0
2020-12-09 14:30:00,84.82,84.82,84.67,84.68,31712.0,76.401,76.401,76.2659,76.2749,31712.0
2020-12-09 14:40:00,84.67,84.75,84.62,84.7,34705.0,76.2659,76.3379,76.2208,76.2929,34705.0
2020-12-09 14:50:00,84.69,84.71,84.62,84.64,30777.0,76.2839,76.3019,76.2208,76.2388,30777.0
2020-12-09 15:00:00,84.63,84.73,84.61,84.7,31072.0,76.2298,76.3199,76.2118,76.2929,31072.0
2020-12-09 15:10:00,84.7,84.79,84.6,84.63,38902.0,76.2929,76.3739,76.2028,76.2298,38902.0
2020-12-09 15:20:00,84.61,84.73,84.61,84.69,42697.0,76.2118,76.3199,76.2118,76.2839,42697.0
2020-12-09 15:30:00,84.69,84.72,84.61,84.64,59462.0,76.2839,76.3109,76.2118,76.2388,59462.0
2020-12-09 15:40:00,84.64,84.78,84.64,84.69,74893.0,76.2388,76.3649,76.2388,76.2839,74893.0
2020-12-09 15:50:00,84.69,84.95,84.68,84.74,218786.0,76.2839,76.5181,76.2749,76.3289,218786.0
2020-12-10 09:30:00,84.89,85.35,84.7,84.85,106228.0,76.464,76.8784,76.2929,76.428,106228.0
2020-12-10 09:40:00,84.85,84.98,84.8,84.94,45516.0,76.428,76.5451,76.383,76.5091,45516.0
2020-12-10 09:50:00,84.96,85.07,84.86,85.05,43106.0,76.5271,76.6262,76.437,76.6081,43106.0
2020-12-10 10:00:00,85.02,85.08,84.81,84.92,49885.0,76.5811,76.6352,76.392,76.491,49885.0
2020-12-10 10:10:00,84.92,85.03,84.78,84.92,29511.0,76.491,76.5901,76.3649,76.491,29511.0
2020-12-10 10:20:00,84.92,84.92,84.59,84.63,38868.0,76.491,76.491,76.1938,76.2298,38868.0
2020-12-10 10:30:00,84.64,84.69,84.52,84.63,31056.0,76.2388,76.2839,76.1307,76.2298,31056.0
2020-12-10 10:40:00,84.63,84.78,84.6,84.6,62495.0,76.2298,76.3649,76.2028,76.2028,62495.0
2020-12-10 10:50:00,84.62,84.75,84.59,84.67,70324.0,76.2208,76.3379,76.1938,76.2659,70324.0
2020-12-10 11:00:00,84.68,84.78,84.62,84.74,48588.0,76.2749,76.3649,76.2208,76.3289,48588.0
2020-12-10 11:10:00,84.74,84.88,84.7,84.79,50508.0,76.3289,76.455,76.2929,76.3739,50508.0
2020-12-10 11:20:00,84.8,84.88,84.76,84.86,34974.0,76.383,76.455,76.3469,76.437,34974.0
2020-12-10 11:30:00,84.85,84.94,84.79,84.92,26508.0,76.428,76.5091,76.3739,76.491,26508.0
2020-12-10 11:40:00,84.92,84.96,84.82,84.85,31291.0,76.491,76.5271,76.401,76.428,31291.0
2020-12-10 11:50:00,84.85,84.86,84.72,84.77,77902.0,76.428,76.437,76.3109,76.3559,77902.0
2020-12-10 12:00:00,84.77,84.82,84.71,84.71,35745.0,76.3559,76.401,76.3019,76.3019,35745.0
2020-12-10 12:10:00,84.7,84.84,84.7,84.83,32462.0,76.2929,76.419,76.2929,76.41,32462.0
2020-12-10 12:20:00,84.84,84.84,84.73,84.81,24440.0,76.419,76.419,76.3199,76.392,24440.0
2020-12-10 12:30:00,84.81,84.81,84.72,84.73,24094.0,76.392,76.392,76.3109,76.3199,24094.0
2020-12-10 12:40:00,84.75,84.81,84.73,84.74,22288.0,76.3379,76.392,76.3199,76.3289,22288.0
2020-12-10 12:50:00,84.75,84.76,84.68,84.71,22950.0,76.3379,76.3469,76.2749,76.3019,22950.0
2020-12-10 13:00:00,84.71,84.8,84.7,84.72,23381.0,76.3019,76.383,76.2929,76.3109,23381.0
2020-12-10 13:10:00,84.73,84.84,84.73,84.83,21251.0,76.3199,76.419,76.3199,76.41,21251.0
2020-12-10 13:20:00,84.84,84.86,84.8,84.85,20039.0,76.419,76.437,76.383,76.428,20039.0
2020-12-10 13:30:00,84.85,84.86,84.71,84.71,29422.0,76.428,76.437,76.3019,76.3019,29422.0
2020-12-10 13:40:00,84.72,84.74,84.57,84.61,19034.0,76.3109,76.3289,76.1758,76.2118,19034.0
2020-12-10 13:50:00,84.62,84.69,84.59,84.6,25399.0,76.2208,76.2839,76.1938,76.2028,25399.0
2020-12-10 14:00:00,84.6,84.63,84.55,84.6,20084.0,76.2028,76.2298,76.1578,76.2028,20084.0
2020-12-10 14:10:00,84.6,84.62,84.53,84.56,24020.0,76.2028,76.2208,76.1398,76.1668,24020.0
2020-12-10 14:20:00,84.56,84.56,84.43,84.44,27138.0,76.1668,76.1668,76.0497,76.0587,27138.0
2020-12-10 14:30:00,84.44,84.5,84.41,84.46,33734.0,76.0587,76.1127,76.0317,76.0767,33734.0
2020-12-10 14:40:00,84.46,84.57,84.39,84.56,45024.0,76.0767,76.1758,76.0136,76.1668,45024.0
2020-12-10 14:50:00,84.56,84.68,84.56,84.65,30142.0,76.1668,76.2749,76.1668,76.2478,30142.0
2020-12-10 15:00:00,84.68,84.75,84.66,84.69,37150.0,76.2749,76.3379,76.2568,76.2839,37150.0
2020-12-10 15:10:00,84.69,84.83,84.66,84.75,43690.0,76.2839,76.41,76.2568,76.3379,43690.0
2020-12-10 15:20:00,84.76,84.8,84.7,84.76,38888.0,76.3469,76.383,76.2929,76.3469,38888.0
2020-12-10 15:30:00,84.77,84.78,84.67,84.68,45945.0,76.3559,76.3649,76.2659,76.2749,45945.0
2020-12-10 15:40:00,84.69,84.82,84.64,84.72,60646.0,76.2839,76.401,76.2388,76.3109,60646.0
2020-12-10 15:50:00,84.72,84.8,84.58,84.58,200590.0,76.3109,76.383,76.1848,76.1848,200590.0
2020-12-11 09:30:00,84.1,85.09,84.1,84.89,120347.0,75.7524,76.6442,75.7524,76.464,120347.0
2020-12-11 09:40:00,84.87,84.87,84.6,84.75,29682.0,76.446,76.446,76.2028,76.3379,29682.0
2020-12-11 09:50:00,84.77,84.81,84.46,84.8,54642.0,76.3559,76.392,76.0767,76.383,54642.0
2020-12-11 10:00:00,84.62,84.86,84.6,84.82,22083.0,76.2208,76.437,76.2028,76.401,22083.0
2020-12-11 10:10:00,84.8,84.81,84.63,84.64,40967.0,76.383,76.392,76.2298,76.2388,40967.0
2020-12-11 10:20:00,84.65,84.71,84.57,84.62,15818.0,76.2478,76.3019,76.1758,76.2208,15818.0
2020-12-11 10:30:00,84.57,84.62,84.45,84.61,28523.0,76.1758,76.2208,76.0677,76.2118,28523.0
2020-12-11 10:40:00,84.59,84.74,84.58,84.74,38334.0,76.1938,76.3289,76.1848,76.3289,38334.0
2020-12-11 10:50:00,84.71,84.85,84.71,84.83,20237.0,76.3019,76.428,76.3019,76.41,20237.0
2020-12-11 11:00:00,84.82,84.86,84.65,84.67,47219.0,76.401,76.437,76.2478,76.2659,47219.0
2020-12-11 11:10:00,84.68,84.73,84.57,84.59,23631.0,76.2749,76.3199,76.1758,76.1938,23631.0
2020-12-11 11:20:00,84.6,84.6,84.47,84.49,18396.0,76.2028,76.2028,76.0857,76.1037,18396.0
2020-12-11 11:30:00,84.48,84.49,84.31,84.31,58882.0,76.0947,76.1037,75.9416,75.9416,58882.0
2020-12-11 11:40:00,84.3,84.45,84.28,84.45,19381.0,75.9326,76.0677,75.9146,76.0677,19381.0
2020-12-11 11:50:00,84.44,84.55,84.42,84.45,13448.0,76.0587,76.1578,76.0407,76.0677,13448.0
2020-12-11 12:00:00,84.44,84.44,84.33,84.34,28379.0,76.0587,76.0587,75.9596,75.9686,28379.0
2020-12-11 12:10:00,84.33,84.37,84.18,84.29,54569.0,75.9596,75.9956,75.8245,75.9236,54569.0
2020-12-11 12:20:00,84.31,84.39,84.27,84.35,25873.0,75.9416,76.0136,75.9056,75.9776,25873.0
2020-12-11 12:30:00,84.36,84.43,84.33,84.43,23579.0,75.9866,76.0497,75.9596,76.0497,23579.0
2020-12-11 12:40:00,84.45,84.65,84.44,84.59,42934.0,76.0677,76.2478,76.0587,76.1938,42934.0
2020-12-11 12:50:00,84.61,84.63,84.56,84.57,11320.0,76.2118,76.2298,76.1668,76.1758,11320.0
2020-12-11 13:00:00,84.58,84.63,84.55,84.58,14102.0,76.1848,76.2298,76.1578,76.1848,14102.0
2020-12-11 13:10:00,84.56,84.66,84.51,84.63,13298.0,76.1668,76.2568,76.1217,76.2298,13298.0
2020-12-11 13:20:00,84.62,84.65,84.55,84.64,16220.0,76.2208,76.2478,76.1578,76.2388,16220.0
2020-12-11 13:30:00,84.65,84.78,84.64,84.75,19557.0,76.2478,76.3649,76.2388,76.3379,19557.0
2020-12-11 13:40:00,84.76,84.77,84.7,84.76,18552.0,76.3469,76.3559,76.2929,76.3469,18552.0
2020-12-11 13:50:00,84.75,84.82,84.73,84.79,17856.0,76.3379,76.401,76.3199,76.3739,17856.0
2020-12-11 14:00:00,84.79,84.85,84.74,84.76,22583.0,76.3739,76.428,76.3289,76.3469,22583.0
2020-12-11 14:10:00,84.76,84.8,84.75,84.79,19841.0,76.3469,76.383,76.3379,76.3739,19841.0
2020-12-11 14:20:00,84.78,84.88,84.76,84.82,23676.0,76.3649,76.455,76.3469,76.401,23676.0
2020-12-11 14:30:00,84.83,84.98,84.82,84.92,20138.0,76.41,76.5451,76.401,76.491,20138.0
2020-12-11 14:40:00,84.92,84.95,84.87,84.87,22407.0,76.491,76.5181,76.446,76.446,22407.0
2020-12-11 14:50:00,84.87,84.88,84.74,84.76,33366.0,76.446,76.455,76.3289,76.3469,33366.0
2020-12-11 15:00:00,84.77,84.79,84.69,84.79,35420.0,76.3559,76.3739,76.2839,76.3739,35420.0
2020-12-11 15:10:00,84.79,84.94,84.78,84.94,54444.0,76.3739,76.5091,76.3649,76.5091,54444.0
2020-12-11 15:20:00,84.93,84.94,84.76,84.83,73702.0,76.5,76.5091,76.3469,76.41,73702.0
2020-12-11 15:30:00,84.84,84.97,84.79,84.91,70579.0,76.419,76.5361,76.3739,76.482,70579.0
2020-12-11 15:40:00,84.92,84.94,84.71,84.73,93588.0,76.491,76.5091,76.3019,76.3199,93588.0
2020-12-11 15:50:00,84.73,84.9,84.64,84.67,231963.0,76.3199,76.473,76.2388,76.2659,231963.0
2020-12-14 09:30:00,85.08,85.11,84.8,85.0,101348.0,76.6352,76.6622,76.383,76.5631,101348.0
2020-12-14 09:40:00,85.03,85.16,84.86,85.01,44318.0,76.5901,76.7072,76.437,76.5721,44318.0
2020-12-14 09:50:00,85.06,85.25,85.04,85.21,27947.0,76.6171,76.7883,76.5991,76.7523,27947.0
2020-12-14 10:00:00,85.21,85.45,85.06,85.1,36405.0,76.7523,76.9684,76.6171,76.6532,36405.0
2020-12-14 10:10:00,85.11,85.15,84.83,84.96,35517.0,76.6622,76.6982,76.41,76.5271,35517.0
2020-12-14 10:20:00,84.95,85.24,84.92,85.23,22202.0,76.5181,76.7793,76.491,76.7703,22202.0
2020-12-14 10:30:00,85.24,85.3,85.17,85.2,29930.0,76.7793,76.8333,76.7162,76.7432,29930.0
2020-12-14 10:40:00,85.19,85.19,85.07,85.08,15645.0,76.7342,76.7342,76.6262,76.6352,15645.0
2020-12-14 10:50:00,85.08,85.17,84.99,85.0,29919.0,76.6352,76.7162,76.5541,76.5631,29919.0
2020-12-14 11:00:00,84.97,84.97,84.71,84.72,33024.0,76.5361,76.5361,76.3019,76.3109,33024.0
2020-12-14 11:10:00,84.76,84.82,84.69,84.75,29659.0,76.3469,76.401,76.2839,76.3379,29659.0
2020-12-14 11:20:00,84.75,84.78,84.59,84.62,25032.0,76.3379,76.3649,76.1938,76.2208,25032.0
2020-12-14 11:30:00,84.62,84.66,84.47,84.66,23360.0,76.2208,76.2568,76.0857,76.2568,23360.0
2020-12-14 11:40:00,84.65,84.69,84.58,84.59,22023.0,76.2478,76.2839,76.1848,76.1938,22023.0
2020-12-14 11:50:00,84.58,84.58,84.5,84.53,24025.0,76.1848,76.1848,76.1127,76.1398,24025.0
2020-12-14 12:00:00,84.52,84.55,84.45,84.45,27818.0,76.1307,76.1578,76.0677,76.0677,27818.0
2020-12-14 12:10:00,84.45,84.54,84.4,84.47,29024.0,76.0677,76.1488,76.0227,76.0857,29024.0
2020-12-14 12:20:00,84.48,84.53,84.41,84.42,24923.0,76.0947,76.1398,76.0317,76.0407,24923.0
2020-12-14 12:30:00,84.41,84.44,84.35,84.37,18233.0,76.0317,76.0587,75.9776,75.9956,18233.0
2020-12-14 12:40:00,84.38,84.39,84.23,84.25,69174.0,76.0046,76.0136,75.8695,75.8875,69174.0
2020-12-14 12:50:00,84.25,84.33,84.24,84.33,23251.0,75.8875,75.9596,75.8785,75.9596,23251.0
2020-12-14 13:00:00,84.34,84.45,84.33,84.45,26858.0,75.9686,76.0677,75.9596,76.0677,26858.0
2020-12-14 13:10:00,84.45,84.6,84.45,84.53,30593.0,76.0677,76.2028,76.0677,76.1398,30593.0
2020-12-14 13:20:00,84.54,84.62,84.5,84.5,23816.0,76.1488,76.2208,76.1127,76.1127,23816.0
2020-12-14 13:30:00,84.51,84.57,84.46,84.52,21531.0,76.1217,76.1758,76.0767,76.1307,21531.0
2020-12-14 13:40:00,84.53,84.58,84.48,84.51,21532.0,76.1398,76.1848,76.0947,76.1217,21532.0
2020-12-14 13:50:00,84.52,84.62,84.51,84.58,22662.0,76.1307,76.2208,76.1217,76.1848,22662.0
2020-12-14 14:00:00,84.59,84.59,84.46,84.48,29421.0,76.1938,76.1938,76.0767,76.0947,29421.0
2020-12-14 14:10:00,84.47,84.52,84.46,84.49,27147.0,76.0857,76.1307,76.0767,76.1037,27147.0
2020-12-14 14:20:00,84.49,84.5,84.36,84.36,33076.0,76.1037,76.1127,75.9866,75.9866,33076.0
2020-12-14 14:30:00,84.37,84.39,84.23,84.26,33468.0,75.9956,76.0136,75.8695,75.8966,33468.0
2020-12-14 14:40:00,84.27,84.36,84.26,84.3,17353.0,75.9056,75.9866,75.8966,75.9326,17353.0
2020-12-14 14:50:00,84.3,84.37,84.28,84.35,28782.0,75.9326,75.9956,75.9146,75.9776,28782.0
2020-12-14 15:00:00,84.34,84.39,84.32,84.37,34934.0,75.9686,76.0136,75.9506,75.9956,34934.0
2020-12-14 15:10:00,84.37,84.44,84.36,84.39,37400.0,75.9956,76.0587,75.9866,76.0136,37400.0
2020-12-14 15:20:00,84.39,84.48,84.34,84.34,41322.0,76.0136,76.0947,75.9686,75.9686,41322.0
2020-12-14 15:30:00,84.34,84.37,84.23,84.25,64531.0,75.9686,75.9956,75.8695,75.8875,64531.0
2020-12-14 15:40:00,84.24,84.3,84.18,84.28,76447.0,75.8785,75.9326,75.8245,75.9146,76447.0
2020-12-14 15:50:00,84.29,84.41,84.14,84.16,272227.0,75.9236,76.0317,75.7885,75.8065,272227.0
2020-12-15 09:30:00,84.51,84.63,84.22,84.45,89165.0,76.1217,76.2298,75.8605,76.0677,89165.0
2020-12-15 09:40:00,84.45,84.54,84.25,84.43,41164.0,76.0677,76.1488,75.8875,76.0497,41164.0
2020-12-15 09:50:00,84.45,84.64,84.38,84.42,61906.0,76.0677,76.2388,76.0046,76.0407,61906.0
2020-12-15 10:00:00,84.42,84.47,84.22,84.24,56922.0,76.0407,76.0857,75.8605,75.8785,56922.0
2020-12-15 10:10:00,84.23,84.5,84.21,84.44,30894.0,75.8695,76.1127,75.8515,76.0587,30894.0
2020-12-15 10:20:00,84.44,84.48,84.26,84.32,32756.0,76.0587,76.0947,75.8966,75.9506,32756.0
2020-12-15 10:30:00,84.31,84.5,84.3,84.46,26078.0,75.9416,76.1127,75.9326,76.0767,26078.0
2020-12-15 10:40:00,84.47,84.62,84.36,84.41,46087.0,76.0857,76.2208,75.9866,76.0317,46087.0
2020-12-15 10:50:00,84.38,84.43,84.29,84.3,25911.0,76.0046,76.0497,75.9236,75.9326,25911.0
2020-12-15 11:00:00,84.28,84.48,84.26,84.36,27623.0,75.9146,76.0947,75.8966,75.9866,27623.0
2020-12-15 11:10:00,84.36,84.39,84.33,84.37,15052.0,75.9866,76.0136,75.9596,75.9956,15052.0
2020-12-15 11:20:00,84.37,84.45,84.26,84.35,21791.0,75.9956,76.0677,75.8966,75.9776,21791.0
2020-12-15 11:30:00,84.38,84.47,84.32,84.44,16524.0,76.0046,76.0857,75.9506,76.0587,16524.0
2020-12-15 11:40:00,84.43,84.63,84.41,84.61,19217.0,76.0497,76.2298,76.0317,76.2118,19217.0
2020-12-15 11:50:00,84.61,84.7,84.53,84.7,23466.0,76.2118,76.2929,76.1398,76.2929,23466.0
2020-12-15 12:00:00,84.68,84.73,84.58,84.67,28012.0,76.2749,76.3199,76.1848,76.2659,28012.0
2020-12-15 12:10:00,84.67,84.68,84.6,84.66,19890.0,76.2659,76.2749,76.2028,76.2568,19890.0
2020-12-15 12:20:00,84.65,84.76,84.65,84.73,30158.0,76.2478,76.3469,76.2478,76.3199,30158.0
2020-12-15 12:30:00,84.73,84.82,84.68,84.78,22024.0,76.3199,76.401,76.2749,76.3649,22024.0
2020-12-15 12:40:00,84.78,84.84,84.75,84.81,24282.0,76.3649,76.419,76.3379,76.392,24282.0
2020-12-15 12:50:00,84.8,84.91,84.79,84.88,24691.0,76.383,76.482,76.3739,76.455,24691.0
2020-12-15 13:00:00,84.88,85.02,84.83,84.97,26209.0,76.455,76.5811,76.41,76.5361,26209.0
2020-12-15 13:10:00,84.97,84.99,84.91,84.99,16447.0,76.5361,76.5541,76.482,76.5541,16447.0
2020-12-15 13:20:00,84.98,85.07,84.89,84.91,26145.0,76.5451,76.6262,76.464,76.482,26145.0
2020-12-15 13:30:00,84.91,84.95,84.85,84.88,27320.0,76.482,76.5181,76.428,76.455,27320.0
2020-12-15 13:40:00,84.87,84.87,84.75,84.81,23553.0,76.446,76.446,76.3379,76.392,23553.0
2020-12-15 13:50:00,84.82,84.91,84.79,84.89,25589.0,76.401,76.482,76.3739,76.464,25589.0
2020-12-15 14:00:00,84.89,84.99,84.83,84.93,18723.0,76.464,76.5541,76.41,76.5,18723.0
2020-12-15 14:10:00,84.92,85.02,84.89,84.91,19500.0,76.491,76.5811,76.464,76.482,19500.0
2020-12-15 14:20:00,84.92,84.93,84.82,84.82,18891.0,76.491,76.5,76.401,76.401,18891.0
2020-12-15 14:30:00,84.84,84.86,84.77,84.78,27862.0,76.419,76.437,76.3559,76.3649,27862.0
2020-12-15 14:40:00,84.78,84.84,84.78,84.83,22121.0,76.3649,76.419,76.3649,76.41,22121.0
2020-12-15 14:50:00,84.84,84.84,84.7,84.73,32131.0,76.419,76.419,76.2929,76.3199,32131.0
2020-12-15 15:00:00,84.73,84.8,84.64,84.76,54854.0,76.3199,76.383,76.2388,76.3469,54854.0
2020-12-15 15:10:00,84.77,84.8,84.67,84.67,48973.0,76.3559,76.383,76.2659,76.2659,48973.0
2020-12-15 15:20:00,84.66,84.77,84.64,84.7,41188.0,76.2568,76.3559,76.2388,76.2929,41188.0
2020-12-15 15:30:00,84.69,84.69,84.59,84.62,64529.0,76.2839,76.2839,76.1938,76.2208,64529.0
2020-12-15 15:40:00,84.61,84.79,84.6,84.71,55528.0,76.2118,76.3739,76.2028,76.3019,55528.0
2020-12-15 15:50:00,84.72,84.85,84.62,84.77,171790.0,76.3109,76.428,76.2208,76.3559,171790.0
2020-12-16 09:30:00,85.14,85.58,85.05,85.35,112473.0,76.6892,77.0855,76.6081,76.8784,112473.0
2020-12-16 09:40:00,85.36,85.36,85.09,85.17,59641.0,76.8874,76.8874,76.6442,76.7162,59641.0
2020-12-16 09:50:00,85.19,85.31,84.87,85.18,53368.0,76.7342,76.8423,76.446,76.7252,53368.0
2020-12-16 10:00:00,85.23,85.36,85.04,85.3,48837.0,76.7703,76.8874,76.5991,76.8333,48837.0
2020-12-16 10:10:00,85.34,85.45,85.16,85.41,46052.0,76.8694,76.9684,76.7072,76.9324,46052.0
2020-12-16 10:20:00,85.41,85.68,85.38,85.67,28315.0,76.9324,77.1756,76.9054,77.1666,28315.0
2020-12-16 10:30:00,85.67,85.76,85.59,85.73,48255.0,77.1666,77.2477,77.0945,77.2206,48255.0
2020-12-16 10:40:00,85.73,85.73,85.52,85.53,35509.0,77.2206,77.2206,77.0315,77.0405,35509.0
2020-12-16 10:50:00,85.54,85.57,85.37,85.37,29679.0,77.0495,77.0765,76.8964,76.8964,29679.0
2020-12-16 11:00:00,85.34,85.5,85.31,85.43,38307.0,76.8694,77.0135,76.8423,76.9504,38307.0
2020-12-16 11:10:00,85.41,85.41,85.23,85.28,34371.0,76.9324,76.9324,76.7703,76.8153,34371.0
2020-12-16 11:20:00,85.28,85.33,85.09,85.1,25023.0,76.8153,76.8603,76.6442,76.6532,25023.0
2020-12-16 11:30:00,85.11,85.26,85.05,85.24,25214.0,76.6622,76.7973,76.6081,76.7793,25214.0
2020-12-16 11:40:00,85.24,85.25,85.12,85.12,16802.0,76.7793,76.7883,76.6712,76.6712,16802.0
2020-12-16 11:50:00,85.12,85.15,84.99,85.03,20000.0,76.6712,76.6982,76.5541,76.5901,20000.0
2020-12-16 12:00:00,85.02,85.18,85.0,85.1,38430.0,76.5811,76.7252,76.5631,76.6532,38430.0
2020-12-16 12:10:00,85.09,85.11,84.98,84.99,19861.0,76.6442,76.6622,76.5451,76.5541,19861.0
2020-12-16 12:20:00,84.99,84.99,84.89,84.97,36580.0,76.5541,76.5541,76.464,76.5361,36580.0
2020-12-16 12:30:00,84.98,84.99,84.89,84.93,18117.0,76.5451,76.5541,76.464,76.5,18117.0
2020-12-16 12:40:00,84.91,84.91,84.78,84.81,21072.0,76.482,76.482,76.3649,76.392,21072.0
2020-12-16 12:50:00,84.81,84.87,84.76,84.87,11202.0,76.392,76.446,76.3469,76.446,11202.0
2020-12-16 13:00:00,84.88,84.89,84.82,84.84,18421.0,76.455,76.464,76.401,76.419,18421.0
2020-12-16 13:10:00,84.83,84.91,84.82,84.9,18441.0,76.41,76.482,76.401,76.473,18441.0
2020-12-16 13:20:00,84.89,84.89,84.81,84.85,25162.0,76.464,76.464,76.392,76.428,25162.0
2020-12-16 13:30:00,84.86,84.97,84.84,84.88,16717.0,76.437,76.5361,76.419,76.455,16717.0
2020-12-16 13:40:00,84.87,84.91,84.82,84.83,19204.0,76.446,76.482,76.401,76.41,19204.0
2020-12-16 13:50:00,84.82,84.82,84.76,84.8,22859.0,76.401,76.401,76.3469,76.383,22859.0
2020-12-16 14:00:00,84.81,84.87,84.64,84.72,54274.0,76.392,76.446,76.2388,76.3109,54274.0
2020-12-16 14:10:00,84.72,84.74,84.65,84.7,36198.0,76.3109,76.3289,76.2478,76.2929,36198.0
2020-12-16 14:20:00,84.69,84.75,84.67,84.68,26990.0,76.2839,76.3379,76.2659,76.2749,26990.0
2020-12-16 14:30:00,84.69,84.88,84.68,84.87,38996.0,76.2839,76.455,76.2749,76.446,38996.0
2020-12-16 14:40:00,84.89,84.98,84.87,84.92,42428.0,76.464,76.5451,76.446,76.491,42428.0
2020-12-16 14:50:00,84.91,84.99,84.91,84.93,30436.0,76.482,76.5541,76.482,76.5,30436.0
2020-12-16 15:00:00,84.94,84.95,84.85,84.85,33265.0,76.5091,76.5181,76.428,76.428,33265.0
2020-12-16 15:10:00,84.86,85.0,84.77,84.99,45587.0,76.437,76.5631,76.3559,76.5541,45587.0
2020-12-16 15:20:00,84.99,85.04,84.97,85.0,55150.0,76.5541,76.5991,76.5361,76.5631,55150.0
2020-12-16 15:30:00,85.0,85.08,84.95,85.0,57923.0,76.5631,76.6352,76.5181,76.5631,57923.0
2020-12-16 15:40:00,85.02,85.07,84.98,85.06,62802.0,76.5811,76.6262,76.5451,76.6171,62802.0
2020-12-16 15:50:00,85.05,85.12,84.99,85.02,146695.0,76.6081,76.6712,76.5541,76.5811,146695.0
2020-12-17 09:30:00,85.5,86.04,85.46,85.95,153031.0,77.0135,77.4999,76.9774,77.4188,153031.0
2020-12-17 09:40:00,85.97,86.05,85.66,85.66,60788.0,77.4368,77.5089,77.1576,77.1576,60788.0
2020-12-17 09:50:00,85.65,85.89,85.63,85.76,36733.0,77.1486,77.3648,77.1306,77.2477,36733.0
2020-12-17 10:00:00,85.76,85.89,85.65,85.7,59808.0,77.2477,77.3648,77.1486,77.1936,59808.0
2020-12-17 10:10:00,85.69,85.72,85.47,85.53,44607.0,77.1846,77.2116,76.9865,77.0405,44607.0
2020-12-17 10:20:00,85.52,85.77,85.49,85.6,47366.0,77.0315,77.2567,77.0045,77.1035,47366.0
2020-12-17 10:30:00,85.59,85.86,85.57,85.86,29463.0,77.0945,77.3377,77.0765,77.3377,29463.0
2020-12-17 10:40:00,85.87,85.94,85.81,85.91,27638.0,77.3467,77.4098,77.2927,77.3828,27638.0
2020-12-17 10:50:00,85.91,85.93,85.73,85.78,20806.0,77.3828,77.4008,77.2206,77.2657,20806.0
2020-12-17 11:00:00,85.77,85.82,85.66,85.75,27679.0,77.2567,77.3017,77.1576,77.2387,27679.0
2020-12-17 11:10:00,85.76,85.77,85.61,85.69,35095.0,77.2477,77.2567,77.1126,77.1846,35095.0
2020-12-17 11:20:00,85.71,85.77,85.56,85.62,42349.0,77.2026,77.2567,77.0675,77.1216,42349.0
2020-12-17 11:30:00,85.61,85.64,85.51,85.58,28015.0,77.1126,77.1396,77.0225,77.0855,28015.0
2020-12-17 11:40:00,85.59,85.73,85.55,85.7,120154.0,77.0945,77.2206,77.0585,77.1936,120154.0
2020-12-17 11:50:00,85.69,85.78,85.55,85.64,81667.0,77.1846,77.2657,77.0585,77.1396,81667.0
2020-12-17 12:00:00,85.63,85.74,85.6,85.62,35974.0,77.1306,77.2297,77.1035,77.1216,35974.0
2020-12-17 12:10:00,85.61,85.63,85.54,85.54,23556.0,77.1126,77.1306,77.0495,77.0495,23556.0
2020-12-17 12:20:00,85.52,85.58,85.48,85.48,18317.0,77.0315,77.0855,76.9955,76.9955,18317.0
2020-12-17 12:30:00,85.47,85.47,85.43,85.45,16689.0,76.9865,76.9865,76.9504,76.9684,16689.0
2020-12-17 12:40:00,85.45,85.46,85.36,85.43,29362.0,76.9684,76.9774,76.8874,76.9504,29362.0
2020-12-17 12:50:00,85.42,85.43,85.35,85.39,26299.0,76.9414,76.9504,76.8784,76.9144,26299.0
2020-12-17 13:00:00,85.39,85.47,85.38,85.4,40172.0,76.9144,76.9865,76.9054,76.9234,40172.0
2020-12-17 13:10:00,85.4,85.59,85.39,85.51,33809.0,76.9234,77.0945,76.9144,77.0225,33809.0
2020-12-17 13:20:00,85.51,85.51,85.4,85.41,100784.0,77.0225,77.0225,76.9234,76.9324,100784.0
2020-12-17 13:30:00,85.42,85.47,85.34,85.39,51841.0,76.9414,76.9865,76.8694,76.9144,51841.0
2020-12-17 13:40:00,85.38,85.42,85.34,85.39,37998.0,76.9054,76.9414,76.8694,76.9144,37998.0
2020-12-17 13:50:00,85.39,85.56,85.34,85.54,60887.0,76.9144,77.0675,76.8694,77.0495,60887.0
2020-12-17 14:00:00,85.55,85.65,85.53,85.65,29851.0,77.0585,77.1486,77.0405,77.1486,29851.0
2020-12-17 14:10:00,85.66,85.71,85.6,85.7,18905.0,77.1576,77.2026,77.1035,77.1936,18905.0
2020-12-17 14:20:00,85.71,85.78,85.68,85.73,27140.0,77.2026,77.2657,77.1756,77.2206,27140.0
2020-12-17 14:30:00,85.74,85.75,85.6,85.61,42844.0,77.2297,77.2387,77.1035,77.1126,42844.0
2020-12-17 14:40:00,85.61,85.63,85.54,85.59,21904.0,77.1126,77.1306,77.0495,77.0945,21904.0
2020-12-17 14:50:00,85.59,85.62,85.55,85.59,23303.0,77.0945,77.1216,77.0585,77.0945,23303.0
2020-12-17 15:00:00,85.6,85.66,85.59,85.64,43842.0,77.1035,77.1576,77.0945,77.1396,43842.0
2020-12-17 15:10:00,85.64,85.67,85.61,85.62,27664.0,77.1396,77.1666,77.1126,77.1216,27664.0
2020-12-17 15:20:00,85.63,85.71,85.62,85.65,38732.0,77.1306,77.2026,77.1216,77.1486,38732.0
2020-12-17 15:30:00,85.64,85.66,85.54,85.62,49275.0,77.1396,77.1576,77.0495,77.1216,49275.0
2020-12-17 15:40:00,85.61,85.61,85.54,85.57,68839.0,77.1126,77.1126,77.0495,77.0765,68839.0
2020-12-17 15:50:00,85.58,85.66,85.52,85.66,282368.0,77.0855,77.1576,77.0315,77.1576,282368.0
2020-12-18 09:30:00,85.66,85.97,85.61,85.68,670667.0,77.1576,77.4368,77.1126,77.1756,670667.0
2020-12-18 09:40:00,85.65,85.67,85.33,85.41,31457.0,77.1486,77.1666,76.8603,76.9324,31457.0
2020-12-18 09:50:00,85.44,85.55,85.35,85.45,31935.0,76.9594,77.0585,76.8784,76.9684,31935.0
2020-12-18 10:00:00,85.45,85.45,85.2,85.25,15317.0,76.9684,76.9684,76.7432,76.7883,15317.0
2020-12-18 10:10:00,85.23,85.28,85.03,85.17,18108.0,76.7703,76.8153,76.5901,76.7162,18108.0
2020-12-18 10:20:00,85.19,85.21,84.99,85.14,18706.0,76.7342,76.7523,76.5541,76.6892,18706.0
2020-12-18 10:30:00,85.16,85.22,85.04,85.11,36626.0,76.7072,76.7613,76.5991,76.6622,36626.0
2020-12-18 10:40:00,85.12,85.19,85.09,85.13,15353.0,76.6712,76.7342,76.6442,76.6802,15353.0
2020-12-18 10:50:00,85.14,85.21,85.12,85.12,26993.0,76.6892,76.7523,76.6712,76.6712,26993.0
2020-12-18 11:00:00,85.12,85.21,85.12,85.17,29543.0,76.6712,76.7523,76.6712,76.7162,29543.0
2020-12-18 11:10:00,85.16,85.17,84.98,85.09,35445.0,76.7072,76.7162,76.5451,76.6442,35445.0
2020-12-18 11:20:00,85.09,85.09,84.96,85.0,34586.0,76.6442,76.6442,76.5271,76.5631,34586.0
2020-12-18 11:30:00,85.01,85.12,85.0,85.08,19593.0,76.5721,76.6712,76.5631,76.6352,19593.0
2020-12-18 11:40:00,85.09,85.13,85.02,85.13,21616.0,76.6442,76.6802,76.5811,76.6802,21616.0
2020-12-18 11:50:00,85.12,85.28,85.12,85.24,53433.0,76.6712,76.8153,76.6712,76.7793,53433.0
2020-12-18 12:00:00,85.24,85.26,85.18,85.25,47663.0,76.7793,76.7973,76.7252,76.7883,47663.0
2020-12-18 12:10:00,85.24,85.4,85.21,85.34,22714.0,76.7793,76.9234,76.7523,76.8694,22714.0
2020-12-18 12:20:00,85.34,85.37,85.31,85.36,22173.0,76.8694,76.8964,76.8423,76.8874,22173.0
2020-12-18 12:30:00,85.37,85.48,85.33,85.48,21691.0,76.8964,76.9955,76.8603,76.9955,21691.0
2020-12-18 12:40:00,85.47,85.5,85.39,85.39,14304.0,76.9865,77.0135,76.9144,76.9144,14304.0
2020-12-18 12:50:00,85.39,85.39,85.29,85.3,21558.0,76.9144,76.9144,76.8243,76.8333,21558.0
2020-12-18 13:00:00,85.29,85.3,85.17,85.18,12659.0,76.8243,76.8333,76.7162,76.7252,12659.0
2020-12-18 13:10:00,85.17,85.26,85.16,85.19,15824.0,76.7162,76.7973,76.7072,76.7342,15824.0
2020-12-18 13:20:00,85.19,85.26,85.16,85.26,17134.0,76.7342,76.7973,76.7072,76.7973,17134.0
2020-12-18 13:30:00,85.27,85.27,85.14,85.19,17215.0,76.8063,76.8063,76.6892,76.7342,17215.0
2020-12-18 13:40:00,85.2,85.24,85.16,85.21,23405.0,76.7432,76.7793,76.7072,76.7523,23405.0
2020-12-18 13:50:00,85.21,85.32,85.19,85.3,19128.0,76.7523,76.8513,76.7342,76.8333,19128.0
2020-12-18 14:00:00,85.3,85.33,85.23,85.31,31748.0,76.8333,76.8603,76.7703,76.8423,31748.0
2020-12-18 14:10:00,85.31,85.35,85.28,85.34,21808.0,76.8423,76.8784,76.8153,76.8694,21808.0
2020-12-18 14:20:00,85.34,85.37,85.3,85.33,34696.0,76.8694,76.8964,76.8333,76.8603,34696.0
2020-12-18 14:30:00,85.33,85.4,85.32,85.38,28526.0,76.8603,76.9234,76.8513,76.9054,28526.0
2020-12-18 14:40:00,85.36,85.38,85.29,85.31,32552.0,76.8874,76.9054,76.8243,76.8423,32552.0
2020-12-18 14:50:00,85.3,85.31,85.12,85.14,70865.0,76.8333,76.8423,76.6712,76.6892,70865.0
2020-12-18 15:00:00,85.13,85.32,85.12,85.31,45149.0,76.6802,76.8513,76.6712,76.8423,45149.0
2020-12-18 15:10:00,85.31,85.36,85.24,85.3,40548.0,76.8423,76.8874,76.7793,76.8333,40548.0
2020-12-18 15:20:00,85.3,85.31,85.16,85.25,60734.0,76.8333,76.8423,76.7072,76.7883,60734.0
2020-12-18 15:30:00,85.25,85.44,85.25,85.42,68994.0,76.7883,76.9594,76.7883,76.9414,68994.0
2020-12-18 15:40:00,85.41,85.69,85.35,85.66,134338.0,76.9324,77.1846,76.8784,77.1576,134338.0
2020-12-18 15:50:00,85.7,86.2,85.61,85.93,287902.0,77.1936,77.644,77.1126,77.4008,287902.0
2020-12-21 09:30:00,85.05,85.35,84.91,84.97,115306.0,76.6081,76.8784,76.482,76.5361,115306.0
2020-12-21 09:40:00,84.95,85.0,84.59,84.95,77264.0,76.5181,76.5631,76.1938,76.5181,77264.0
2020-12-21 09:50:00,84.92,85.21,84.9,85.15,105242.0,76.491,76.7523,76.473,76.6982,105242.0
2020-12-21 10:00:00,85.15,85.18,84.73,84.93,59978.0,76.6982,76.7252,76.3199,76.5,59978.0
2020-12-21 10:10:00,84.95,85.04,84.67,84.75,50043.0,76.5181,76.5991,76.2659,76.3379,50043.0
2020-12-21 10:20:00,84.75,84.77,84.48,84.52,40255.0,76.3379,76.3559,76.0947,76.1307,40255.0
2020-12-21 10:30:00,84.51,84.79,84.42,84.78,30029.0,76.1217,76.3739,76.0407,76.3649,30029.0
2020-12-21 10:40:00,84.76,84.87,84.63,84.66,41169.0,76.3469,76.446,76.2298,76.2568,41169.0
2020-12-21 10:50:00,84.67,84.68,84.49,84.51,39666.0,76.2659,76.2749,76.1037,76.1217,39666.0
2020-12-21 11:00:00,84.51,84.7,84.43,84.59,31935.0,76.1217,76.2929,76.0497,76.1938,31935.0
2020-12-21 11:10:00,84.6,84.6,84.37,84.38,61378.0,76.2028,76.2028,75.9956,76.0046,61378.0
2020-12-21 11:20:00,84.39,84.54,84.39,84.48,27057.0,76.0136,76.1488,76.0136,76.0947,27057.0
2020-12-21 11:30:00,84.49,84.56,84.47,84.51,35907.0,76.1037,76.1668,76.0857,76.1217,35907.0
2020-12-21 11:40:00,84.5,84.71,84.5,84.66,31883.0,76.1127,76.3019,76.1127,76.2568,31883.0
2020-12-21 11:50:00,84.67,84.79,84.66,84.74,26367.0,76.2659,76.3739,76.2568,76.3289,26367.0
2020-12-21 12:00:00,84.76,84.91,84.73,84.91,28520.0,76.3469,76.482,76.3199,76.482,28520.0
2020-12-21 12:10:00,84.92,85.04,84.91,85.02,16157.0,76.491,76.5991,76.482,76.5811,16157.0
2020-12-21 12:20:00,85.01,85.2,85.0,85.19,23227.0,76.5721,76.7432,76.5631,76.7342,23227.0
2020-12-21 12:30:00,85.17,85.28,85.17,85.27,29468.0,76.7162,76.8153,76.7162,76.8063,29468.0
2020-12-21 12:40:00,85.26,85.28,85.13,85.26,40803.0,76.7973,76.8153,76.6802,76.7973,40803.0
2020-12-21 12:50:00,85.27,85.32,85.2,85.26,17323.0,76.8063,76.8513,76.7432,76.7973,17323.0
2020-12-21 13:00:00,85.25,85.31,85.16,85.28,34267.0,76.7883,76.8423,76.7072,76.8153,34267.0
2020-12-21 13:10:00,85.29,85.3,85.2,85.25,35716.0,76.8243,76.8333,76.7432,76.7883,35716.0
2020-12-21 13:20:00,85.27,85.3,85.2,85.27,55351.0,76.8063,76.8333,76.7432,76.8063,55351.0
2020-12-21 13:30:00,85.26,85.35,85.24,85.31,24440.0,76.7973,76.8784,76.7793,76.8423,24440.0
2020-12-21 13:40:00,85.33,85.41,85.23,85.28,33149.0,76.8603,76.9324,76.7703,76.8153,33149.0
2020-12-21 13:50:00,85.28,85.38,85.26,85.38,19913.0,76.8153,76.9054,76.7973,76.9054,19913.0
2020-12-21 14:00:00,85.36,85.37,85.27,85.29,19603.0,76.8874,76.8964,76.8063,76.8243,19603.0
2020-12-21 14:10:00,85.31,85.35,85.27,85.33,21216.0,76.8423,76.8784,76.8063,76.8603,21216.0
2020-12-21 14:20:00,85.33,85.41,85.3,85.39,22817.0,76.8603,76.9324,76.8333,76.9144,22817.0
2020-12-21 14:30:00,85.39,85.49,85.36,85.4,36704.0,76.9144,77.0045,76.8874,76.9234,36704.0
2020-12-21 14:40:00,85.39,85.42,85.36,85.37,14845.0,76.9144,76.9414,76.8874,76.8964,14845.0
2020-12-21 14:50:00,85.37,85.41,85.33,85.35,23839.0,76.8964,76.9324,76.8603,76.8784,23839.0
2020-12-21 15:00:00,85.36,85.4,85.22,85.23,20586.0,76.8874,76.9234,76.7613,76.7703,20586.0
2020-12-21 15:10:00,85.23,85.28,85.21,85.24,32969.0,76.7703,76.8153,76.7523,76.7793,32969.0
2020-12-21 15:20:00,85.24,85.27,85.18,85.23,25256.0,76.7793,76.8063,76.7252,76.7703,25256.0
2020-12-21 15:30:00,85.23,85.25,85.1,85.21,68940.0,76.7703,76.7883,76.6532,76.7523,68940.0
2020-12-21 15:40:00,85.23,85.29,85.09,85.2,55619.0,76.7703,76.8243,76.6442,76.7432,55619.0
2020-12-21 15:50:00,85.2,85.38,84.94,85.29,157423.0,76.7432,76.9054,76.5091,76.8243,157423.0
2020-12-22 09:30:00,85.22,85.36,84.92,85.33,72841.0,76.7613,76.8874,76.491,76.8603,72841.0
2020-12-22 09:40:00,85.31,85.42,85.16,85.3,37266.0,76.8423,76.9414,76.7072,76.8333,37266.0
2020-12-22 09:50:00,85.31,85.31,84.79,84.86,37195.0,76.8423,76.8423,76.3739,76.437,37195.0
2020-12-22 10:00:00,84.85,84.96,84.75,84.82,35501.0,76.428,76.5271,76.3379,76.401,35501.0
2020-12-22 10:10:00,84.8,84.82,84.68,84.71,37070.0,76.383,76.401,76.2749,76.3019,37070.0
2020-12-22 10:20:00,84.7,84.87,84.7,84.86,23897.0,76.2929,76.446,76.2929,76.437,23897.0
2020-12-22 10:30:00,84.84,84.89,84.71,84.73,25421.0,76.419,76.464,76.3019,76.3199,25421.0
2020-12-22 10:40:00,84.7,84.89,84.7,84.88,24771.0,76.2929,76.464,76.2929,76.455,24771.0
2020-12-22 10:50:00,84.87,84.94,84.71,84.73,31235.0,76.446,76.5091,76.3019,76.3199,31235.0
2020-12-22 11:00:00,84.73,84.78,84.56,84.75,33922.0,76.3199,76.3649,76.1668,76.3379,33922.0
2020-12-22 11:10:00,84.81,84.92,84.78,84.92,21715.0,76.392,76.491,76.3649,76.491,21715.0
2020-12-22 11:20:00,84.92,85.0,84.91,84.95,26768.0,76.491,76.5631,76.482,76.5181,26768.0
2020-12-22 11:30:00,84.95,85.01,84.91,84.99,31975.0,76.5181,76.5721,76.482,76.5541,31975.0
2020-12-22 11:40:00,85.0,85.02,84.86,84.86,31088.0,76.5631,76.5811,76.437,76.437,31088.0
2020-12-22 11:50:00,84.86,84.89,84.8,84.83,23600.0,76.437,76.464,76.383,76.41,23600.0
2020-12-22 12:00:00,84.84,84.98,84.82,84.93,17080.0,76.419,76.5451,76.401,76.5,17080.0
2020-12-22 12:10:00,84.95,84.99,84.9,84.9,25259.0,76.5181,76.5541,76.473,76.473,25259.0
2020-12-22 12:20:00,84.91,84.94,84.86,84.86,24222.0,76.482,76.5091,76.437,76.437,24222.0
2020-12-22 12:30:00,84.86,84.87,84.77,84.82,18209.0,76.437,76.446,76.3559,76.401,18209.0
2020-12-22 12:40:00,84.82,84.89,84.78,84.78,19488.0,76.401,76.464,76.3649,76.3649,19488.0
2020-12-22 12:50:00,84.79,84.81,84.65,84.72,31035.0,76.3739,76.392,76.2478,76.3109,31035.0
2020-12-22 13:00:00,84.74,84.88,84.74,84.87,21400.0,76.3289,76.455,76.3289,76.446,21400.0
2020-12-22 13:10:00,84.88,84.95,84.88,84.89,25933.0,76.455,76.5181,76.455,76.464,25933.0
2020-12-22 13:20:00,84.89,84.95,84.87,84.95,19642.0,76.464,76.5181,76.446,76.5181,19642.0
2020-12-22 13:30:00,84.95,85.02,84.93,84.94,21722.0,76.5181,76.5811,76.5,76.5091,21722.0
2020-12-22 13:40:00,84.95,84.95,84.87,84.89,30966.0,76.5181,76.5181,76.446,76.464,30966.0
2020-12-22 13:50:00,84.89,84.93,84.81,84.82,26762.0,76.464,76.5,76.392,76.401,26762.0
2020-12-22 14:00:00,84.83,84.84,84.77,84.79,28829.0,76.41,76.419,76.3559,76.3739,28829.0
2020-12-22 14:10:00,84.78,84.81,84.75,84.76,22391.0,76.3649,76.392,76.3379,76.3469,22391.0
2020-12-22 14:20:00,84.76,84.8,84.71,84.8,24397.0,76.3469,76.383,76.3019,76.383,24397.0
2020-12-22 14:30:00,84.79,84.86,84.73,84.73,24160.0,76.3739,76.437,76.3199,76.3199,24160.0
2020-12-22 14:40:00,84.73,84.78,84.72,84.73,18453.0,76.3199,76.3649,76.3109,76.3199,18453.0
2020-12-22 14:50:00,84.73,84.78,84.7,84.7,41637.0,76.3199,76.3649,76.2929,76.2929,41637.0
2020-12-22 15:00:00,84.7,84.75,84.68,84.68,30251.0,76.2929,76.3379,76.2749,76.2749,30251.0
2020-12-22 15:10:00,84.68,84.68,84.48,84.48,51178.0,76.2749,76.2749,76.0947,76.0947,51178.0
2020-12-22 15:20:00,84.48,84.48,84.31,84.34,72615.0,76.0947,76.0947,75.9416,75.9686,72615.0
2020-12-22 15:30:00,84.33,84.36,84.27,84.31,89239.0,75.9596,75.9866,75.9056,75.9416,89239.0
2020-12-22 15:40:00,84.32,84.4,84.3,84.31,102448.0,75.9506,76.0227,75.9326,75.9416,102448.0
2020-12-22 15:50:00,84.31,84.4,84.29,84.37,266690.0,75.9416,76.0227,75.9236,75.9956,266690.0
2020-12-23 09:30:00,84.59,84.77,84.38,84.56,132879.0,76.1938,76.3559,76.0046,76.1668,132879.0
2020-12-23 09:40:00,84.59,84.61,84.39,84.47,63560.0,76.1938,76.2118,76.0136,76.0857,63560.0
2020-12-23 09:50:00,84.46,84.56,84.28,84.37,48173.0,76.0767,76.1668,75.9146,75.9956,48173.0
2020-12-23 10:00:00,84.39,84.58,84.25,84.27,41006.0,76.0136,76.1848,75.8875,75.9056,41006.0
2020-12-23 10:10:00,84.29,84.34,84.2,84.32,42431.0,75.9236,75.9686,75.8425,75.9506,42431.0
2020-12-23 10:20:00,84.33,84.51,84.3,84.48,26790.0,75.9596,76.1217,75.9326,76.0947,26790.0
2020-12-23 10:30:00,84.49,84.58,84.48,84.52,53044.0,76.1037,76.1848,76.0947,76.1307,53044.0
2020-12-23 10:40:00,84.52,84.55,84.46,84.48,48879.0,76.1307,76.1578,76.0767,76.0947,48879.0
2020-12-23 10:50:00,84.47,84.5,84.31,84.36,30791.0,76.0857,76.1127,75.9416,75.9866,30791.0
2020-12-23 11:00:00,84.37,84.44,84.29,84.29,70352.0,75.9956,76.0587,75.9236,75.9236,70352.0
2020-12-23 11:10:00,84.27,84.38,84.26,84.3,32523.0,75.9056,76.0046,75.8966,75.9326,32523.0
2020-12-23 11:20:00,84.3,84.49,84.29,84.47,39241.0,75.9326,76.1037,75.9236,76.0857,39241.0
2020-12-23 11:30:00,84.45,84.56,84.43,84.56,43059.0,76.0677,76.1668,76.0497,76.1668,43059.0
2020-12-23 11:40:00,84.55,84.68,84.54,84.68,36862.0,76.1578,76.2749,76.1488,76.2749,36862.0
2020-12-23 11:50:00,84.68,84.73,84.64,84.68,47983.0,76.2749,76.3199,76.2388,76.2749,47983.0
2020-12-23 12:00:00,84.7,84.96,84.69,84.92,60243.0,76.2929,76.5271,76.2839,76.491,60243.0
2020-12-23 12:10:00,84.91,84.91,84.78,84.8,25948.0,76.482,76.482,76.3649,76.383,25948.0
2020-12-23 12:20:00,84.8,84.88,84.79,84.86,24483.0,76.383,76.455,76.3739,76.437,24483.0
2020-12-23 12:30:00,84.86,84.86,84.77,84.84,24878.0,76.437,76.437,76.3559,76.419,24878.0
2020-12-23 12:40:00,84.85,84.89,84.81,84.87,21725.0,76.428,76.464,76.392,76.446,21725.0
2020-12-23 12:50:00,84.86,84.88,84.7,84.7,22011.0,76.437,76.455,76.2929,76.2929,22011.0
2020-12-23 13:00:00,84.71,84.74,84.64,84.67,17499.0,76.3019,76.3289,76.2388,76.2659,17499.0
2020-12-23 13:10:00,84.66,84.75,84.66,84.73,18275.0,76.2568,76.3379,76.2568,76.3199,18275.0
2020-12-23 13:20:00,84.73,84.75,84.66,84.67,23982.0,76.3199,76.3379,76.2568,76.2659,23982.0
2020-12-23 13:30:00,84.66,84.73,84.65,84.69,22070.0,76.2568,76.3199,76.2478,76.2839,22070.0
2020-12-23 13:40:00,84.69,84.78,84.67,84.67,27862.0,76.2839,76.3649,76.2659,76.2659,27862.0
2020-12-23 13:50:00,84.68,84.71,84.63,84.64,16338.0,76.2749,76.3019,76.2298,76.2388,16338.0
2020-12-23 14:00:00,84.65,84.69,84.65,84.67,18800.0,76.2478,76.2839,76.2478,76.2659,18800.0
2020-12-23 14:10:00,84.67,84.68,84.6,84.6,25268.0,76.2659,76.2749,76.2028,76.2028,25268.0
2020-12-23 14:20:00,84.6,84.6,84.47,84.47,30249.0,76.2028,76.2028,76.0857,76.0857,30249.0
2020-12-23 14:30:00,84.46,84.63,84.46,84.59,28425.0,76.0767,76.2298,76.0767,76.1938,28425.0
2020-12-23 14:40:00,84.6,84.64,84.56,84.63,19358.0,76.2028,76.2388,76.1668,76.2298,19358.0
2020-12-23 14:50:00,84.62,84.63,84.56,84.58,25715.0,76.2208,76.2298,76.1668,76.1848,25715.0
2020-12-23 15:00:00,84.59,84.62,84.57,84.59,21382.0,76.1938,76.2208,76.1758,76.1938,21382.0
2020-12-23 15:10:00,84.6,84.66,84.59,84.64,25514.0,76.2028,76.2568,76.1938,76.2388,25514.0
2020-12-23 15:20:00,84.64,84.75,84.63,84.75,21583.0,76.2388,76.3379,76.2298,76.3379,21583.0
2020-12-23 15:30:00,84.75,84.81,84.73,84.76,46059.0,76.3379,76.392,76.3199,76.3469,46059.0
2020-12-23 15:40:00,84.76,84.79,84.68,84.73,61484.0,76.3469,76.3739,76.2749,76.3199,61484.0
2020-12-23 15:50:00,84.71,84.73,84.43,84.43,171835.0,76.3019,76.3199,76.0497,76.0497,171835.0
2020-12-24 09:30:00,84.62,85.01,84.49,84.91,53979.0,76.2208,76.5721,76.1037,76.482,53979.0
2020-12-24 09:40:00,84.96,85.0,84.65,84.71,26547.0,76.5271,76.5631,76.2478,76.3019,26547.0
2020-12-24 09:50:00,84.63,84.66,84.5,84.64,21986.0,76.2298,76.2568,76.1127,76.2388,21986.0
2020-12-24 10:00:00,84.64,84.8,84.64,84.74,25562.0,76.2388,76.383,76.2388,76.3289,25562.0
2020-12-24 10:10:00,84.75,84.77,84.64,84.73,18527.0,76.3379,76.3559,76.2388,76.3199,18527.0
2020-12-24 10:20:00,84.72,84.86,84.72,84.8,21816.0,76.3109,76.437,76.3109,76.383,21816.0
2020-12-24 10:30:00,84.8,84.88,84.74,84.74,16045.0,76.383,76.455,76.3289,76.3289,16045.0
2020-12-24 10:40:00,84.74,84.75,84.58,84.59,26043.0,76.3289,76.3379,76.1848,76.1938,26043.0
2020-12-24 10:50:00,84.59,84.74,84.59,84.72,19455.0,76.1938,76.3289,76.1938,76.3109,19455.0
2020-12-24 11:00:00,84.72,84.93,84.7,84.92,22485.0,76.3109,76.5,76.2929,76.491,22485.0
2020-12-24 11:10:00,84.92,84.95,84.86,84.88,18628.0,76.491,76.5181,76.437,76.455,18628.0
2020-12-24 11:20:00,84.89,84.91,84.76,84.8,21036.0,76.464,76.482,76.3469,76.383,21036.0
2020-12-24 11:30:00,84.79,84.82,84.7,84.78,16880.0,76.3739,76.401,76.2929,76.3649,16880.0
2020-12-24 11:40:00,84.76,84.81,84.73,84.77,17372.0,76.3469,76.392,76.3199,76.3559,17372.0
2020-12-24 11:50:00,84.77,84.77,84.71,84.72,21445.0,76.3559,76.3559,76.3019,76.3109,21445.0
2020-12-24 12:00:00,84.73,84.81,84.63,84.8,32196.0,76.3199,76.392,76.2298,76.383,32196.0
2020-12-24 12:10:00,84.79,84.84,84.77,84.8,15703.0,76.3739,76.419,76.3559,76.383,15703.0
2020-12-24 12:20:00,84.79,84.89,84.77,84.89,16441.0,76.3739,76.464,76.3559,76.464,16441.0
2020-12-24 12:30:00,84.89,84.96,84.87,84.9,27328.0,76.464,76.5271,76.446,76.473,27328.0
2020-12-24 12:40:00,84.89,85.0,84.87,84.97,24116.0,76.464,76.5631,76.446,76.5361,24116.0
2020-12-24 12:50:00,84.98,85.1,84.97,85.04,44033.0,76.5451,76.6532,76.5361,76.5991,44033.0
2020-12-28 09:30:00,85.28,85.47,85.07,85.12,70150.0,76.8153,76.9865,76.6262,76.6712,70150.0
2020-12-28 09:40:00,85.14,85.44,85.05,85.34,26503.0,76.6892,76.9594,76.6081,76.8694,26503.0
2020-12-28 09:50:00,85.36,85.36,84.98,85.01,16626.0,76.8874,76.8874,76.5451,76.5721,16626.0
2020-12-28 10:00:00,85.02,85.31,85.02,85.26,24999.0,76.5811,76.8423,76.5811,76.7973,24999.0
2020-12-28 10:10:00,85.28,85.68,85.21,85.64,27043.0,76.8153,77.1756,76.7523,77.1396,27043.0
2020-12-28 10:20:00,85.61,85.61,85.29,85.31,20102.0,77.1126,77.1126,76.8243,76.8423,20102.0
2020-12-28 10:30:00,85.29,85.39,85.23,85.35,17404.0,76.8243,76.9144,76.7703,76.8784,17404.0
2020-12-28 10:40:00,85.35,85.42,85.26,85.31,12988.0,76.8784,76.9414,76.7973,76.8423,12988.0
2020-12-28 10:50:00,85.31,85.34,85.23,85.23,19558.0,76.8423,76.8694,76.7703,76.7703,19558.0
2020-12-28 11:00:00,85.2,85.27,85.11,85.11,14329.0,76.7432,76.8063,76.6622,76.6622,14329.0
2020-12-28 11:10:00,85.09,85.2,85.09,85.19,12775.0,76.6442,76.7432,76.6442,76.7342,12775.0
2020-12-28 11:20:00,85.19,85.21,85.12,85.13,10767.0,76.7342,76.7523,76.6712,76.6802,10767.0
2020-12-28 11:30:00,85.13,85.23,85.11,85.14,10962.0,76.6802,76.7703,76.6622,76.6892,10962.0
2020-12-28 11:40:00,85.14,85.23,85.13,85.23,16020.0,76.6892,76.7703,76.6802,76.7703,16020.0
2020-12-28 11:50:00,85.25,85.3,85.16,85.2,13051.0,76.7883,76.8333,76.7072,76.7432,13051.0
2020-12-28 12:00:00,85.21,85.27,85.21,85.25,14101.0,76.7523,76.8063,76.7523,76.7883,14101.0
2020-12-28 12:10:00,85.26,85.33,85.17,85.21,13425.0,76.7973,76.8603,76.7162,76.7523,13425.0
2020-12-28 12:20:00,85.2,85.22,85.12,85.18,15218.0,76.7432,76.7613,76.6712,76.7252,15218.0
2020-12-28 12:30:00,85.18,85.19,85.12,85.14,9948.0,76.7252,76.7342,76.6712,76.6892,9948.0
2020-12-28 12:40:00,85.16,85.24,85.13,85.17,11057.0,76.7072,76.7793,76.6802,76.7162,11057.0
2020-12-28 12:50:00,85.17,85.18,85.11,85.11,15763.0,76.7162,76.7252,76.6622,76.6622,15763.0
2020-12-28 13:00:00,85.12,85.18,85.12,85.12,11830.0,76.6712,76.7252,76.6712,76.6712,11830.0
2020-12-28 13:10:00,85.14,85.21,85.14,85.19,16311.0,76.6892,76.7523,76.6892,76.7342,16311.0
2020-12-28 13:20:00,85.2,85.2,85.13,85.16,11690.0,76.7432,76.7432,76.6802,76.7072,11690.0
2020-12-28 13:30:00,85.15,85.17,85.1,85.15,13111.0,76.6982,76.7162,76.6532,76.6982,13111.0
2020-12-28 13:40:00,85.16,85.22,85.12,85.12,8229.0,76.7072,76.7613,76.6712,76.6712,8229.0
2020-12-28 13:50:00,85.12,85.19,85.1,85.17,20190.0,76.6712,76.7342,76.6532,76.7162,20190.0
2020-12-28 14:00:00,85.18,85.24,85.17,85.22,11460.0,76.7252,76.7793,76.7162,76.7613,11460.0
2020-12-28 14:10:00,85.23,85.24,85.18,85.2,10616.0,76.7703,76.7793,76.7252,76.7432,10616.0
2020-12-28 14:20:00,85.2,85.2,85.12,85.15,13004.0,76.7432,76.7432,76.6712,76.6982,13004.0
2020-12-28 14:30:00,85.15,85.18,85.12,85.13,19297.0,76.6982,76.7252,76.6712,76.6802,19297.0
2020-12-28 14:40:00,85.13,85.16,85.07,85.11,18342.0,76.6802,76.7072,76.6262,76.6622,18342.0
2020-12-28 14:50:00,85.12,85.15,85.08,85.15,14518.0,76.6712,76.6982,76.6352,76.6982,14518.0
2020-12-28 15:00:00,85.15,85.23,85.14,85.23,22291.0,76.6982,76.7703,76.6892,76.7703,22291.0
2020-12-28 15:10:00,85.23,85.27,85.22,85.25,20675.0,76.7703,76.8063,76.7613,76.7883,20675.0
2020-12-28 15:20:00,85.25,85.25,85.18,85.18,24764.0,76.7883,76.7883,76.7252,76.7252,24764.0
2020-12-28 15:30:00,85.17,85.24,85.1,85.22,41503.0,76.7162,76.7793,76.6532,76.7613,41503.0
2020-12-28 15:40:00,85.22,85.33,85.2,85.32,44816.0,76.7613,76.8603,76.7432,76.8513,44816.0
2020-12-28 15:50:00,85.33,85.43,85.28,85.43,96391.0,76.8603,76.9504,76.8153,76.9504,96391.0
2020-12-29 09:30:00,85.83,86.18,85.8,85.96,71247.0,77.3107,77.626,77.2837,77.4278,71247.0
2020-12-29 09:40:00,85.93,85.98,85.8,85.88,36194.0,77.4008,77.4458,77.2837,77.3558,36194.0
2020-12-29 09:50:00,85.89,85.95,85.78,85.88,20384.0,77.3648,77.4188,77.2657,77.3558,20384.0
2020-12-29 10:00:00,85.88,86.0,85.82,85.89,29214.0,77.3558,77.4638,77.3017,77.3648,29214.0
2020-12-29 10:10:00,85.9,86.21,85.88,85.99,46826.0,77.3738,77.653,77.3558,77.4548,46826.0
2020-12-29 10:20:00,85.98,86.01,85.71,85.71,48823.0,77.4458,77.4729,77.2026,77.2026,48823.0
2020-12-29 10:30:00,85.71,85.74,85.52,85.52,36254.0,77.2026,77.2297,77.0315,77.0315,36254.0
2020-12-29 10:40:00,85.51,85.63,85.44,85.63,23677.0,77.0225,77.1306,76.9594,77.1306,23677.0
2020-12-29 10:50:00,85.63,85.65,85.55,85.57,21209.0,77.1306,77.1486,77.0585,77.0765,21209.0
2020-12-29 11:00:00,85.57,85.62,85.52,85.56,25490.0,77.0765,77.1216,77.0315,77.0675,25490.0
2020-12-29 11:10:00,85.57,85.66,85.56,85.65,16331.0,77.0765,77.1576,77.0675,77.1486,16331.0
2020-12-29 11:20:00,85.66,85.81,85.66,85.8,18407.0,77.1576,77.2927,77.1576,77.2837,18407.0
2020-12-29 11:30:00,85.81,85.86,85.73,85.78,18666.0,77.2927,77.3377,77.2206,77.2657,18666.0
2020-12-29 11:40:00,85.79,85.79,85.7,85.71,16313.0,77.2747,77.2747,77.1936,77.2026,16313.0
2020-12-29 11:50:00,85.7,85.71,85.59,85.63,21748.0,77.1936,77.2026,77.0945,77.1306,21748.0
2020-12-29 12:00:00,85.61,85.65,85.58,85.64,16004.0,77.1126,77.1486,77.0855,77.1396,16004.0
2020-12-29 12:10:00,85.63,85.7,85.62,85.67,13679.0,77.1306,77.1936,77.1216,77.1666,13679.0
2020-12-29 12:20:00,85.67,85.68,85.54,85.56,19029.0,77.1666,77.1756,77.0495,77.0675,19029.0
2020-12-29 12:30:00,85.54,85.56,85.36,85.37,18603.0,77.0495,77.0675,76.8874,76.8964,18603.0
2020-12-29 12:40:00,85.36,85.45,85.27,85.32,24639.0,76.8874,76.9684,76.8063,76.8513,24639.0
2020-12-29 12:50:00,85.32,85.32,85.15,85.25,26379.0,76.8513,76.8513,76.6982,76.7883,26379.0
2020-12-29 13:00:00,85.24,85.25,85.14,85.19,20100.0,76.7793,76.7883,76.6892,76.7342,20100.0
2020-12-29 13:10:00,85.18,85.29,85.16,85.27,19076.0,76.7252,76.8243,76.7072,76.8063,19076.0
2020-12-29 13:20:00,85.28,85.31,85.18,85.2,20461.0,76.8153,76.8423,76.7252,76.7432,20461.0
2020-12-29 13:30:00,85.19,85.21,85.12,85.16,15444.0,76.7342,76.7523,76.6712,76.7072,15444.0
2020-12-29 13:40:00,85.17,85.19,85.11,85.12,15878.0,76.7162,76.7342,76.6622,76.6712,15878.0
2020-12-29 13:50:00,85.11,85.2,85.11,85.16,13974.0,76.6622,76.7432,76.6622,76.7072,13974.0
2020-12-29 14:00:00,85.15,85.15,85.06,85.06,17027.0,76.6982,76.6982,76.6171,76.6171,17027.0
2020-12-29 14:10:00,85.06,85.07,84.92,85.0,21412.0,76.6171,76.6262,76.491,76.5631,21412.0
2020-12-29 14:20:00,84.99,85.06,84.96,85.01,20400.0,76.5541,76.6171,76.5271,76.5721,20400.0
2020-12-29 14:30:00,85.01,85.04,84.97,85.04,20814.0,76.5721,76.5991,76.5361,76.5991,20814.0
2020-12-29 14:40:00,85.04,85.05,84.99,85.01,19920.0,76.5991,76.6081,76.5541,76.5721,19920.0
2020-12-29 14:50:00,85.01,85.11,85.01,85.04,22567.0,76.5721,76.6622,76.5721,76.5991,22567.0
2020-12-29 15:00:00,85.04,85.08,85.01,85.06,15831.0,76.5991,76.6352,76.5721,76.6171,15831.0
2020-12-29 15:10:00,85.07,85.19,85.06,85.19,25249.0,76.6262,76.7342,76.6171,76.7342,25249.0
2020-12-29 15:20:00,85.17,85.26,85.17,85.2,22626.0,76.7162,76.7973,76.7162,76.7432,22626.0
2020-12-29 15:30:00,85.21,85.23,85.16,85.17,31726.0,76.7523,76.7703,76.7072,76.7162,31726.0
2020-12-29 15:40:00,85.16,85.19,85.09,85.11,42430.0,76.7072,76.7342,76.6442,76.6622,42430.0
2020-12-29 15:50:00,85.12,85.19,84.99,85.03,128818.0,76.6712,76.7342,76.5541,76.5901,128818.0
2020-12-30 09:30:00,85.18,85.34,85.02,85.06,45860.0,76.7252,76.8694,76.5811,76.6171,45860.0
2020-12-30 09:40:00,85.1,85.17,85.0,85.09,26418.0,76.6532,76.7162,76.5631,76.6442,26418.0
2020-12-30 09:50:00,85.09,85.1,84.85,84.89,39943.0,76.6442,76.6532,76.428,76.464,39943.0
2020-12-30 10:00:00,84.9,85.17,84.9,85.07,46939.0,76.473,76.7162,76.473,76.6262,46939.0
2020-12-30 10:10:00,85.08,85.17,84.99,85.01,22207.0,76.6352,76.7162,76.5541,76.5721,22207.0
2020-12-30 10:20:00,85.0,85.1,84.95,85.04,29143.0,76.5631,76.6532,76.5181,76.5991,29143.0
2020-12-30 10:30:00,85.03,85.15,85.03,85.12,14909.0,76.5901,76.6982,76.5901,76.6712,14909.0
2020-12-30 10:40:00,85.12,85.15,85.05,85.06,13413.0,76.6712,76.6982,76.6081,76.6171,13413.0
2020-12-30 10:50:00,85.07,85.08,85.0,85.01,17447.0,76.6262,76.6352,76.5631,76.5721,17447.0
2020-12-30 11:00:00,85.02,85.05,85.0,85.03,15201.0,76.5811,76.6081,76.5631,76.5901,15201.0
2020-12-30 11:10:00,85.02,85.16,85.01,85.16,23506.0,76.5811,76.7072,76.5721,76.7072,23506.0
2020-12-30 11:20:00,85.16,85.2,85.13,85.17,17975.0,76.7072,76.7432,76.6802,76.7162,17975.0
2020-12-30 11:30:00,85.17,85.18,85.06,85.13,17197.0,76.7162,76.7252,76.6171,76.6802,17197.0
2020-12-30 11:40:00,85.12,85.12,85.04,85.05,10809.0,76.6712,76.6712,76.5991,76.6081,10809.0
2020-12-30 11:50:00,85.06,85.12,85.05,85.09,14796.0,76.6171,76.6712,76.6081,76.6442,14796.0
2020-12-30 12:00:00,85.13,85.14,85.02,85.02,11697.0,76.6802,76.6892,76.5811,76.5811,11697.0
2020-12-30 12:10:00,85.02,85.1,85.01,85.09,21907.0,76.5811,76.6532,76.5721,76.6442,21907.0
2020-12-30 12:20:00,85.1,85.1,85.0,85.0,14291.0,76.6532,76.6532,76.5631,76.5631,14291.0
2020-12-30 12:30:00,85.01,85.01,84.94,84.96,11912.0,76.5721,76.5721,76.5091,76.5271,11912.0
2020-12-30 12:40:00,84.95,84.96,84.9,84.91,24241.0,76.5181,76.5271,76.473,76.482,24241.0
2020-12-30 12:50:00,84.91,84.91,84.82,84.82,18592.0,76.482,76.482,76.401,76.401,18592.0
2020-12-30 13:00:00,84.82,84.84,84.78,84.82,34088.0,76.401,76.419,76.3649,76.401,34088.0
2020-12-30 13:10:00,84.82,84.86,84.76,84.76,42077.0,76.401,76.437,76.3469,76.3469,42077.0
2020-12-30 13:20:00,84.77,84.78,84.59,84.6,40195.0,76.3559,76.3649,76.1938,76.2028,40195.0
2020-12-30 13:30:00,84.6,84.66,84.59,84.63,27739.0,76.2028,76.2568,76.1938,76.2298,27739.0
2020-12-30 13:40:00,84.63,84.68,84.6,84.65,22783.0,76.2298,76.2749,76.2028,76.2478,22783.0
2020-12-30 13:50:00,84.64,84.76,84.63,84.69,28740.0,76.2388,76.3469,76.2298,76.2839,28740.0
2020-12-30 14:00:00,84.69,84.71,84.62,84.63,23206.0,76.2839,76.3019,76.2208,76.2298,23206.0
2020-12-30 14:10:00,84.63,84.65,84.57,84.58,25890.0,76.2298,76.2478,76.1758,76.1848,25890.0
2020-12-30 14:20:00,84.58,84.61,84.55,84.6,21813.0,76.1848,76.2118,76.1578,76.2028,21813.0
2020-12-30 14:30:00,84.58,84.62,84.55,84.56,16678.0,76.1848,76.2208,76.1578,76.1668,16678.0
2020-12-30 14:40:00,84.56,84.64,84.56,84.61,19624.0,76.1668,76.2388,76.1668,76.2118,19624.0
2020-12-30 14:50:00,84.62,84.67,84.6,84.66,28542.0,76.2208,76.2659,76.2028,76.2568,28542.0
2020-12-30 15:00:00,84.66,84.7,84.62,84.69,22762.0,76.2568,76.2929,76.2208,76.2839,22762.0
2020-12-30 15:10:00,84.69,84.7,84.64,84.64,29905.0,76.2839,76.2929,76.2388,76.2388,29905.0
2020-12-30 15:20:00,84.64,84.64,84.57,84.6,28548.0,76.2388,76.2388,76.1758,76.2028,28548.0
2020-12-30 15:30:00,84.62,84.68,84.59,84.65,33894.0,76.2208,76.2749,76.1938,76.2478,33894.0
2020-12-30 15:40:00,84.66,84.74,84.65,84.66,42748.0,76.2568,76.3289,76.2478,76.2568,42748.0
2020-12-30 15:50:00,84.66,84.78,84.65,84.74,161011.0,76.2568,76.3649,76.2478,76.3289,161011.0
2020-12-31 09:30:00,84.96,85.09,84.72,84.72,52652.0,76.5271,76.6442,76.3109,76.3109,52652.0
2020-12-31 09:40:00,84.67,84.8,84.6,84.8,19332.0,76.2659,76.383,76.2028,76.383,19332.0
2020-12-31 09:50:00,84.81,84.93,84.71,84.86,27814.0,76.392,76.5,76.3019,76.437,27814.0
2020-12-31 10:00:00,84.87,84.95,84.82,84.94,13106.0,76.446,76.5181,76.401,76.5091,13106.0
2020-12-31 10:10:00,84.92,85.08,84.92,84.98,25715.0,76.491,76.6352,76.491,76.5451,25715.0
2020-12-31 10:20:00,84.99,84.99,84.86,84.87,18489.0,76.5541,76.5541,76.437,76.446,18489.0
2020-12-31 10:30:00,84.9,84.95,84.78,84.78,17460.0,76.473,76.5181,76.3649,76.3649,17460.0
2020-12-31 10:40:00,84.79,84.86,84.74,84.82,20709.0,76.3739,76.437,76.3289,76.401,20709.0
2020-12-31 10:50:00,84.81,84.81,84.66,84.7,25041.0,76.392,76.392,76.2568,76.2929,25041.0
2020-12-31 11:00:00,84.71,84.71,84.65,84.66,15481.0,76.3019,76.3019,76.2478,76.2568,15481.0
2020-12-31 11:10:00,84.65,84.71,84.64,84.66,12881.0,76.2478,76.3019,76.2388,76.2568,12881.0
2020-12-31 11:20:00,84.65,84.67,84.55,84.64,17957.0,76.2478,76.2659,76.1578,76.2388,17957.0
2020-12-31 11:30:00,84.64,84.69,84.54,84.55,12994.0,76.2388,76.2839,76.1488,76.1578,12994.0
2020-12-31 11:40:00,84.55,84.6,84.53,84.59,12180.0,76.1578,76.2028,76.1398,76.1938,12180.0
2020-12-31 11:50:00,84.6,84.69,84.6,84.63,16557.0,76.2028,76.2839,76.2028,76.2298,16557.0
2020-12-31 12:00:00,84.62,84.77,84.61,84.61,21550.0,76.2208,76.3559,76.2118,76.2118,21550.0
2020-12-31 12:10:00,84.63,84.65,84.58,84.62,14647.0,76.2298,76.2478,76.1848,76.2208,14647.0
2020-12-31 12:20:00,84.62,84.63,84.55,84.57,12797.0,76.2208,76.2298,76.1578,76.1758,12797.0
2020-12-31 12:30:00,84.56,84.64,84.56,84.64,13042.0,76.1668,76.2388,76.1668,76.2388,13042.0
2020-12-31 12:40:00,84.63,84.69,84.63,84.65,17248.0,76.2298,76.2839,76.2298,76.2478,17248.0
2020-12-31 12:50:00,84.66,84.69,84.62,84.63,10996.0,76.2568,76.2839,76.2208,76.2298,10996.0
2020-12-31 13:00:00,84.63,84.68,84.62,84.66,18452.0,76.2298,76.2749,76.2208,76.2568,18452.0
2020-12-31 13:10:00,84.66,84.7,84.64,84.68,17389.0,76.2568,76.2929,76.2388,76.2749,17389.0
2020-12-31 13:20:00,84.68,84.71,84.67,84.7,16249.0,76.2749,76.3019,76.2659,76.2929,16249.0
2020-12-31 13:30:00,84.7,84.73,84.68,84.68,21873.0,76.2929,76.3199,76.2749,76.2749,21873.0
2020-12-31 13:40:00,84.69,84.71,84.66,84.66,10197.0,76.2839,76.3019,76.2568,76.2568,10197.0
2020-12-31 13:50:00,84.68,84.81,84.67,84.81,10825.0,76.2749,76.392,76.2659,76.392,10825.0
2020-12-31 14:00:00,84.82,84.85,84.76,84.79,17531.0,76.401,76.428,76.3469,76.3739,17531.0
2020-12-31 14:10:00,84.81,85.03,84.8,84.99,37979.0,76.392,76.5901,76.383,76.5541,37979.0
2020-12-31 14:20:00,85.0,85.0,84.85,84.94,18707.0,76.5631,76.5631,76.428,76.5091,18707.0
2020-12-31 14:30:00,84.95,85.02,84.88,84.98,16389.0,76.5181,76.5811,76.455,76.5451,16389.0
2020-12-31 14:40:00,84.97,85.08,84.96,85.03,14895.0,76.5361,76.6352,76.5271,76.5901,14895.0
2020-12-31 14:50:00,85.04,85.07,85.01,85.04,14934.0,76.5991,76.6262,76.5721,76.5991,14934.0
2020-12-31 15:00:00,85.03,85.17,85.03,85.12,24248.0,76.5901,76.7162,76.5901,76.6712,24248.0
2020-12-31 15:10:00,85.12,85.24,85.11,85.19,24157.0,76.6712,76.7793,76.6622,76.7342,24157.0
2020-12-31 15:20:00,85.18,85.24,85.16,85.21,21027.0,76.7252,76.7793,76.7072,76.7523,21027.0
2020-12-31 15:30:00,85.22,85.26,85.17,85.18,33828.0,76.7613,76.7973,76.7162,76.7252,33828.0
2020-12-31 15:40:00,85.16,85.4,85.09,85.36,48578.0,76.7072,76.9234,76.6442,76.8874,48578.0
2020-12-31 15:50:00,85.36,85.6,85.32,85.46,233735.0,76.8874,77.1035,76.8513,76.9774,233735.0
2021-01-04 09:30:00,84.78,85.56,84.62,85.31,176784.0,76.3649,77.0675,76.2208,76.8423,176784.0
2021-01-04 09:40:00,85.34,85.43,85.08,85.2,89333.0,76.8694,76.9504,76.6352,76.7432,89333.0
2021-01-04 09:50:00,85.22,85.36,84.98,85.26,48668.0,76.7613,76.8874,76.5451,76.7973,48668.0
2021-01-04 10:00:00,85.28,85.37,85.16,85.22,39156.0,76.8153,76.8964,76.7072,76.7613,39156.0
2021-01-04 10:10:00,85.2,85.27,85.07,85.13,55958.0,76.7432,76.8063,76.6262,76.6802,55958.0
2021-01-04 10:20:00,85.13,85.21,85.0,85.1,35211.0,76.6802,76.7523,76.5631,76.6532,35211.0
2021-01-04 10:30:00,85.1,85.18,84.95,84.99,26095.0,76.6532,76.7252,76.5181,76.5541,26095.0
2021-01-04 10:40:00,84.98,85.01,84.88,84.95,28720.0,76.5451,76.5721,76.455,76.5181,28720.0
2021-01-04 10:50:00,84.95,85.0,84.75,84.91,33771.0,76.5181,76.5631,76.3379,76.482,33771.0
2021-01-04 11:00:00,84.91,84.99,84.51,84.52,35246.0,76.482,76.5541,76.1217,76.1307,35246.0
2021-01-04 11:10:00,84.5,84.8,84.46,84.75,30543.0,76.1127,76.383,76.0767,76.3379,30543.0
2021-01-04 11:20:00,84.73,84.73,84.59,84.61,36465.0,76.3199,76.3199,76.1938,76.2118,36465.0
2021-01-04 11:30:00,84.61,84.61,84.35,84.37,34107.0,76.2118,76.2118,75.9776,75.9956,34107.0
2021-01-04 11:40:00,84.36,84.45,84.23,84.31,32090.0,75.9866,76.0677,75.8695,75.9416,32090.0
2021-01-04 11:50:00,84.31,84.42,84.04,84.17,36846.0,75.9416,76.0407,75.6984,75.8155,36846.0
2021-01-04 12:00:00,84.15,84.23,84.02,84.04,24898.0,75.7975,75.8695,75.6804,75.6984,24898.0
2021-01-04 12:10:00,84.06,84.06,83.87,84.04,35244.0,75.7164,75.7164,75.5453,75.6984,35244.0
2021-01-04 12:20:00,84.01,84.06,83.96,84.06,19023.0,75.6714,75.7164,75.6263,75.7164,19023.0
2021-01-04 12:30:00,84.06,84.06,83.7,83.77,44938.0,75.7164,75.7164,75.3921,75.4552,44938.0
2021-01-04 12:40:00,83.76,83.82,83.66,83.66,20976.0,75.4462,75.5002,75.3561,75.3561,20976.0
2021-01-04 12:50:00,83.68,83.95,83.68,83.88,43436.0,75.3741,75.6173,75.3741,75.5543,43436.0
2021-01-04 13:00:00,83.87,83.98,83.79,83.97,34291.0,75.5453,75.6443,75.4732,75.6353,34291.0
2021-01-04 13:10:00,83.96,84.02,83.91,83.98,27048.0,75.6263,75.6804,75.5813,75.6443,27048.0
2021-01-04 13:20:00,83.97,84.1,83.94,83.98,29036.0,75.6353,75.7524,75.6083,75.6443,29036.0
2021-01-04 13:30:00,83.96,83.96,83.82,83.82,36064.0,75.6263,75.6263,75.5002,75.5002,36064.0
2021-01-04 13:40:00,83.84,83.94,83.8,83.83,25624.0,75.5182,75.6083,75.4822,75.5092,25624.0
2021-01-04 13:50:00,83.83,84.03,83.81,84.03,38641.0,75.5092,75.6894,75.4912,75.6894,38641.0
2021-01-04 14:00:00,84.04,84.04,83.84,83.86,29325.0,75.6984,75.6984,75.5182,75.5363,29325.0
2021-01-04 14:10:00,83.85,83.86,83.72,83.73,35475.0,75.5272,75.5363,75.4102,75.4192,35475.0
2021-01-04 14:20:00,83.72,83.9,83.7,83.88,38797.0,75.4102,75.5723,75.3921,75.5543,38797.0
2021-01-04 14:30:00,83.89,83.89,83.66,83.7,39796.0,75.5633,75.5633,75.3561,75.3921,39796.0
2021-01-04 14:40:00,83.71,83.75,83.59,83.59,35809.0,75.4011,75.4372,75.2931,75.2931,35809.0
2021-01-04 14:50:00,83.6,83.81,83.53,83.77,47758.0,75.3021,75.4912,75.239,75.4552,47758.0
2021-01-04 15:00:00,83.76,83.87,83.63,83.76,52337.0,75.4462,75.5453,75.3291,75.4462,52337.0
2021-01-04 15:10:00,83.77,83.91,83.76,83.84,42374.0,75.4552,75.5813,75.4462,75.5182,42374.0
2021-01-04 15:20:00,83.84,83.91,83.77,83.78,43858.0,75.5182,75.5813,75.4552,75.4642,43858.0
2021-01-04 15:30:00,83.77,84.16,83.68,84.16,72859.0,75.4552,75.8065,75.3741,75.8065,72859.0
2021-01-04 15:40:00,84.16,84.34,84.1,84.34,96263.0,75.8065,75.9686,75.7524,75.9686,96263.0
2021-01-04 15:50:00,84.34,84.44,84.24,84.33,255488.0,75.9686,76.0587,75.8785,75.9596,255488.0
2021-01-05 09:30:00,84.33,84.58,84.14,84.45,84470.0,75.9596,76.1848,75.7885,76.0677,84470.0
2021-01-05 09:40:00,84.47,84.55,84.05,84.08,57853.0,76.0857,76.1578,75.7074,75.7344,57853.0
2021-01-05 09:50:00,84.11,84.26,84.04,84.18,41243.0,75.7614,75.8966,75.6984,75.8245,41243.0
2021-01-05 10:00:00,84.19,84.4,84.04,84.1,27982.0,75.8335,76.0227,75.6984,75.7524,27982.0
2021-01-05 10:10:00,84.12,84.21,83.73,83.76,59327.0,75.7704,75.8515,75.4192,75.4462,59327.0
2021-01-05 10:20:00,83.77,83.88,83.61,83.76,33000.0,75.4552,75.5543,75.3111,75.4462,33000.0
2021-01-05 10:30:00,83.76,83.77,83.48,83.49,34603.0,75.4462,75.4552,75.194,75.203,34603.0
2021-01-05 10:40:00,83.48,83.55,83.37,83.54,26967.0,75.194,75.257,75.0949,75.248,26967.0
2021-01-05 10:50:00,83.53,83.65,83.5,83.54,20380.0,75.239,75.3471,75.212,75.248,20380.0
2021-01-05 11:00:00,83.51,83.79,83.51,83.63,25094.0,75.221,75.4732,75.221,75.3291,25094.0
2021-01-05 11:10:00,83.64,83.74,83.55,83.64,25563.0,75.3381,75.4282,75.257,75.3381,25563.0
2021-01-05 11:20:00,83.66,83.8,83.66,83.8,32691.0,75.3561,75.4822,75.3561,75.4822,32691.0
2021-01-05 11:30:00,83.8,84.05,83.74,84.03,20631.0,75.4822,75.7074,75.4282,75.6894,20631.0
2021-01-05 11:40:00,84.04,84.12,84.02,84.05,16702.0,75.6984,75.7704,75.6804,75.7074,16702.0
2021-01-05 11:50:00,84.05,84.17,84.01,84.01,18964.0,75.7074,75.8155,75.6714,75.6714,18964.0
2021-01-05 12:00:00,84.03,84.29,84.03,84.22,23747.0,75.6894,75.9236,75.6894,75.8605,23747.0
2021-01-05 12:10:00,84.21,84.25,84.06,84.11,24108.0,75.8515,75.8875,75.7164,75.7614,24108.0
2021-01-05 12:20:00,84.09,84.16,84.07,84.08,23567.0,75.7434,75.8065,75.7254,75.7344,23567.0
2021-01-05 12:30:00,84.09,84.19,84.07,84.17,13906.0,75.7434,75.8335,75.7254,75.8155,13906.0
2021-01-05 12:40:00,84.17,84.21,84.08,84.11,18841.0,75.8155,75.8515,75.7344,75.7614,18841.0
2021-01-05 12:50:00,84.11,84.28,84.1,84.27,21122.0,75.7614,75.9146,75.7524,75.9056,21122.0
2021-01-05 13:00:00,84.26,84.26,84.16,84.16,18804.0,75.8966,75.8966,75.8065,75.8065,18804.0
2021-01-05 13:10:00,84.17,84.25,84.16,84.23,14345.0,75.8155,75.8875,75.8065,75.8695,14345.0
2021-01-05 13:20:00,84.23,84.24,84.12,84.18,22467.0,75.8695,75.8785,75.7704,75.8245,22467.0
2021-01-05 13:30:00,84.18,84.22,84.1,84.12,21328.0,75.8245,75.8605,75.7524,75.7704,21328.0
2021-01-05 13:40:00,84.12,84.18,84.05,84.15,29402.0,75.7704,75.8245,75.7074,75.7975,29402.0
2021-01-05 13:50:00,84.14,84.28,84.14,84.28,16745.0,75.7885,75.9146,75.7885,75.9146,16745.0
2021-01-05 14:00:00,84.29,84.59,84.25,84.56,38658.0,75.9236,76.1938,75.8875,76.1668,38658.0
2021-01-05 14:10:00,84.55,84.65,84.5,84.56,24857.0,76.1578,76.2478,76.1127,76.1668,24857.0
2021-01-05 14:20:00,84.54,84.58,84.46,84.54,24594.0,76.1488,76.1848,76.0767,76.1488,24594.0
2021-01-05 14:30:00,84.54,84.64,84.51,84.51,29005.0,76.1488,76.2388,76.1217,76.1217,29005.0
2021-01-05 14:40:00,84.52,84.55,84.46,84.51,26695.0,76.1307,76.1578,76.0767,76.1217,26695.0
2021-01-05 14:50:00,84.52,84.59,84.46,84.56,27421.0,76.1307,76.1938,76.0767,76.1668,27421.0
2021-01-05 15:00:00,84.57,84.82,84.56,84.72,36683.0,76.1758,76.401,76.1668,76.3109,36683.0
2021-01-05 15:10:00,84.73,84.76,84.65,84.68,36932.0,76.3199,76.3469,76.2478,76.2749,36932.0
2021-01-05 15:20:00,84.67,84.67,84.51,84.53,36964.0,76.2659,76.2659,76.1217,76.1398,36964.0
2021-01-05 15:30:00,84.53,84.61,84.5,84.55,49610.0,76.1398,76.2118,76.1127,76.1578,49610.0
2021-01-05 15:40:00,84.57,84.7,84.54,84.68,70464.0,76.1758,76.2929,76.1488,76.2749,70464.0
2021-01-05 15:50:00,84.7,84.72,84.45,84.53,193913.0,76.2929,76.3109,76.0677,76.1398,193913.0
2021-01-06 09:30:00,84.16,84.4,83.61,84.25,117493.0,75.8065,76.0227,75.3111,75.8875,117493.0
2021-01-06 09:40:00,84.23,84.65,84.23,84.65,78179.0,75.8695,76.2478,75.8695,76.2478,78179.0
2021-01-06 09:50:00,84.65,84.79,84.24,84.31,539333.0,76.2478,76.3739,75.8785,75.9416,539333.0
2021-01-06 10:00:00,84.31,84.45,84.09,84.11,180857.0,75.9416,76.0677,75.7434,75.7614,180857.0
2021-01-06 10:10:00,84.14,84.18,83.96,84.0,51455.0,75.7885,75.8245,75.6263,75.6624,51455.0
2021-01-06 10:20:00,84.01,84.1,83.83,84.06,66393.0,75.6714,75.7524,75.5092,75.7164,66393.0
2021-01-06 10:30:00,84.07,84.1,83.8,83.81,54019.0,75.7254,75.7524,75.4822,75.4912,54019.0
2021-01-06 10:40:00,83.83,84.17,83.77,83.95,162760.0,75.5092,75.8155,75.4552,75.6173,162760.0
2021-01-06 10:50:00,83.95,84.05,83.75,83.79,104630.0,75.6173,75.7074,75.4372,75.4732,104630.0
2021-01-06 11:00:00,83.8,83.86,83.63,83.78,45033.0,75.4822,75.5363,75.3291,75.4642,45033.0
2021-01-06 11:10:00,83.78,83.78,83.6,83.66,71631.0,75.4642,75.4642,75.3021,75.3561,71631.0
2021-01-06 11:20:00,83.65,83.7,83.52,83.6,83138.0,75.3471,75.3921,75.23,75.3021,83138.0
2021-01-06 11:30:00,83.59,83.62,83.44,83.48,73116.0,75.2931,75.3201,75.1579,75.194,73116.0
2021-01-06 11:40:00,83.49,83.51,83.35,83.48,67000.0,75.203,75.221,75.0769,75.194,67000.0
2021-01-06 11:50:00,83.46,83.47,83.31,83.31,63477.0,75.176,75.185,75.0408,75.0408,63477.0
2021-01-06 12:00:00,83.33,83.34,83.19,83.23,73794.0,75.0589,75.0679,74.9328,74.9688,73794.0
2021-01-06 12:10:00,83.23,83.23,82.96,82.96,99568.0,74.9688,74.9688,74.7256,74.7256,99568.0
2021-01-06 12:20:00,82.96,83.04,82.84,82.92,213778.0,74.7256,74.7976,74.6175,74.6896,213778.0
2021-01-06 12:30:00,82.91,83.01,82.88,83.0,62753.0,74.6805,74.7706,74.6535,74.7616,62753.0
2021-01-06 12:40:00,83.0,83.08,82.7,83.08,574701.0,74.7616,74.8337,74.4914,74.8337,574701.0
2021-01-06 12:50:00,83.08,83.15,82.9,83.1,81066.0,74.8337,74.8967,74.6715,74.8517,81066.0
2021-01-06 13:00:00,83.09,83.1,82.79,82.8,135374.0,74.8427,74.8517,74.5725,74.5815,135374.0
2021-01-06 13:10:00,82.8,82.94,82.7,82.88,302144.0,74.5815,74.7076,74.4914,74.6535,302144.0
2021-01-06 13:20:00,82.86,83.08,82.85,83.07,110941.0,74.6355,74.8337,74.6265,74.8247,110941.0
2021-01-06 13:30:00,83.07,83.1,82.93,83.02,133431.0,74.8247,74.8517,74.6986,74.7796,133431.0
2021-01-06 13:40:00,83.02,83.28,82.94,83.02,651151.0,74.7796,75.0138,74.7076,74.7796,651151.0
2021-01-06 13:50:00,83.03,83.03,82.62,82.8,105480.0,74.7886,74.7886,74.4193,74.5815,105480.0
2021-01-06 14:00:00,82.83,82.85,82.68,82.75,41908.0,74.6085,74.6265,74.4734,74.5364,41908.0
2021-01-06 14:10:00,82.76,82.86,82.39,82.51,59089.0,74.5454,74.6355,74.2122,74.3203,59089.0
2021-01-06 14:20:00,82.53,82.56,82.24,82.28,85488.0,74.3383,74.3653,74.0771,74.1131,85488.0
2021-01-06 14:30:00,82.31,82.59,82.29,82.43,141090.0,74.1401,74.3923,74.1221,74.2482,141090.0
2021-01-06 14:40:00,82.41,82.7,82.3,82.37,80263.0,74.2302,74.4914,74.1311,74.1941,80263.0
2021-01-06 14:50:00,82.38,82.45,82.25,82.29,106776.0,74.2032,74.2662,74.0861,74.1221,106776.0
2021-01-06 15:00:00,82.29,82.4,82.17,82.25,133652.0,74.1221,74.2212,74.014,74.0861,133652.0
2021-01-06 15:10:00,82.27,82.36,82.17,82.23,128296.0,74.1041,74.1851,74.014,74.068,128296.0
2021-01-06 15:20:00,82.23,82.52,82.0,82.4,372867.0,74.068,74.3293,73.8609,74.2212,372867.0
2021-01-06 15:30:00,82.4,82.44,82.22,82.25,168361.0,74.2212,74.2572,74.059,74.0861,168361.0
2021-01-06 15:40:00,82.25,82.26,81.87,82.1,221601.0,74.0861,74.0951,73.7438,73.9509,221601.0
2021-01-06 15:50:00,82.09,82.29,81.93,82.25,617623.0,73.9419,74.1221,73.7978,74.0861,617623.0
2021-01-07 09:30:00,81.91,82.35,81.54,81.74,200596.0,73.7798,74.1761,73.4465,73.6267,200596.0
2021-01-07 09:40:00,81.74,81.89,81.58,81.8,96679.0,73.6267,73.7618,73.4826,73.6807,96679.0
2021-01-07 09:50:00,81.79,81.79,81.14,81.48,84398.0,73.6717,73.6717,73.0862,73.3925,84398.0
2021-01-07 10:00:00,81.49,82.01,81.43,82.0,77044.0,73.4015,73.8699,73.3475,73.8609,77044.0
2021-01-07 10:10:00,82.02,82.5,82.02,82.5,86598.0,73.8789,74.3112,73.8789,74.3112,86598.0
2021-01-07 10:20:00,82.51,82.56,82.21,82.31,85076.0,74.3203,74.3653,74.05,74.1401,85076.0
2021-01-07 10:30:00,82.32,82.47,82.16,82.18,55595.0,74.1491,74.2842,74.005,74.023,55595.0
2021-01-07 10:40:00,82.19,82.39,82.19,82.36,83066.0,74.032,74.2122,74.032,74.1851,83066.0
2021-01-07 10:50:00,82.37,82.39,82.06,82.16,67335.0,74.1941,74.2122,73.9149,74.005,67335.0
2021-01-07 11:00:00,82.14,82.16,82.0,82.09,68125.0,73.987,74.005,73.8609,73.9419,68125.0
2021-01-07 11:10:00,82.08,82.17,82.04,82.09,60347.0,73.9329,74.014,73.8969,73.9419,60347.0
2021-01-07 11:20:00,82.09,82.14,82.02,82.1,70705.0,73.9419,73.987,73.8789,73.9509,70705.0
2021-01-07 11:30:00,82.12,82.15,82.04,82.12,57663.0,73.969,73.996,73.8969,73.969,57663.0
2021-01-07 11:40:00,82.12,82.12,81.99,82.01,65935.0,73.969,73.969,73.8519,73.8699,65935.0
2021-01-07 11:50:00,82.01,82.1,81.97,82.02,63061.0,73.8699,73.9509,73.8339,73.8789,63061.0
2021-01-07 12:00:00,82.03,82.03,81.86,81.99,59012.0,73.8879,73.8879,73.7348,73.8519,59012.0
2021-01-07 12:10:00,81.98,82.01,81.88,81.99,31369.0,73.8429,73.8699,73.7528,73.8519,31369.0
2021-01-07 12:20:00,81.98,82.01,81.78,81.78,39864.0,73.8429,73.8699,73.6627,73.6627,39864.0
2021-01-07 12:30:00,81.79,81.81,81.63,81.64,50527.0,73.6717,73.6897,73.5276,73.5366,50527.0
2021-01-07 12:40:00,81.65,81.75,81.52,81.54,70810.0,73.5456,73.6357,73.4285,73.4465,70810.0
2021-01-07 12:50:00,81.54,81.78,81.52,81.75,45136.0,73.4465,73.6627,73.4285,73.6357,45136.0
2021-01-07 13:00:00,81.75,81.82,81.67,81.67,38272.0,73.6357,73.6987,73.5636,73.5636,38272.0
2021-01-07 13:10:00,81.68,81.84,81.68,81.74,37821.0,73.5726,73.7168,73.5726,73.6267,37821.0
2021-01-07 13:20:00,81.74,81.76,81.59,81.59,41718.0,73.6267,73.6447,73.4916,73.4916,41718.0
2021-01-07 13:30:00,81.6,81.81,81.6,81.79,45072.0,73.5006,73.6897,73.5006,73.6717,45072.0
2021-01-07 13:40:00,81.79,81.91,81.71,81.83,54990.0,73.6717,73.7798,73.5997,73.7077,54990.0
2021-01-07 13:50:00,81.83,81.89,81.77,81.86,34036.0,73.7077,73.7618,73.6537,73.7348,34036.0
2021-01-07 14:00:00,81.86,81.96,81.85,81.91,41761.0,73.7348,73.8248,73.7258,73.7798,41761.0
2021-01-07 14:10:00,81.92,81.93,81.81,81.84,33949.0,73.7888,73.7978,73.6897,73.7168,33949.0
2021-01-07 14:20:00,81.84,81.85,81.76,81.76,36712.0,73.7168,73.7258,73.6447,73.6447,36712.0
2021-01-07 14:30:00,81.78,81.86,81.73,81.75,41092.0,73.6627,73.7348,73.6177,73.6357,41092.0
2021-01-07 14:40:00,81.76,81.81,81.71,81.74,32755.0,73.6447,73.6897,73.5997,73.6267,32755.0
2021-01-07 14:50:00,81.74,81.98,81.72,81.98,53098.0,73.6267,73.8429,73.6087,73.8429,53098.0
2021-01-07 15:00:00,81.98,82.02,81.91,81.94,43631.0,73.8429,73.8789,73.7798,73.8068,43631.0
2021-01-07 15:10:00,81.94,81.96,81.83,81.94,41361.0,73.8068,73.8248,73.7077,73.8068,41361.0
2021-01-07 15:20:00,81.94,81.95,81.85,81.94,66757.0,73.8068,73.8158,73.7258,73.8068,66757.0
2021-01-07 15:30:00,81.94,82.02,81.92,81.92,180582.0,73.8068,73.8789,73.7888,73.7888,180582.0
2021-01-07 15:40:00,81.93,81.94,81.85,81.89,115781.0,73.7978,73.8068,73.7258,73.7618,115781.0
2021-01-07 15:50:00,81.89,81.96,81.79,81.8,384953.0,73.7618,73.8248,73.6717,73.6807,384953.0
2021-01-08 09:30:00,82.09,82.53,82.02,82.45,168783.0,73.9419,74.3383,73.8789,74.2662,168783.0
2021-01-08 09:40:00,82.43,82.49,82.11,82.25,99555.0,74.2482,74.3022,73.96,74.0861,99555.0
2021-01-08 09:50:00,82.28,82.28,81.94,82.03,69318.0,74.1131,74.1131,73.8068,73.8879,69318.0
2021-01-08 10:00:00,82.03,82.2,82.02,82.02,46496.0,73.8879,74.041,73.8789,73.8789,46496.0
2021-01-08 10:10:00,81.98,82.25,81.88,82.08,61247.0,73.8429,74.0861,73.7528,73.9329,61247.0
2021-01-08 10:20:00,82.07,82.16,81.99,81.99,55867.0,73.9239,74.005,73.8519,73.8519,55867.0
2021-01-08 10:30:00,81.98,82.11,81.94,81.98,65517.0,73.8429,73.96,73.8068,73.8429,65517.0
2021-01-08 10:40:00,81.99,82.07,81.95,81.97,68001.0,73.8519,73.9239,73.8158,73.8339,68001.0
2021-01-08 10:50:00,81.98,82.24,81.96,82.14,96366.0,73.8429,74.0771,73.8248,73.987,96366.0
2021-01-08 11:00:00,82.15,82.29,82.02,82.18,156131.0,73.996,74.1221,73.8789,74.023,156131.0
2021-01-08 11:10:00,82.18,82.23,82.13,82.16,39653.0,74.023,74.068,73.978,74.005,39653.0
2021-01-08 11:20:00,82.17,82.17,82.0,82.05,30991.0,74.014,74.014,73.8609,73.9059,30991.0
2021-01-08 11:30:00,82.05,82.12,81.96,82.1,30562.0,73.9059,73.969,73.8248,73.9509,30562.0
2021-01-08 11:40:00,82.11,82.14,82.05,82.06,41757.0,73.96,73.987,73.9059,73.9149,41757.0
2021-01-08 11:50:00,82.06,82.12,81.99,82.06,34731.0,73.9149,73.969,73.8519,73.9149,34731.0
2021-01-08 12:00:00,82.08,82.19,82.05,82.16,112743.0,73.9329,74.032,73.9059,74.005,112743.0
2021-01-08 12:10:00,82.15,82.18,82.07,82.14,124506.0,73.996,74.023,73.9239,73.987,124506.0
2021-01-08 12:20:00,82.14,82.14,82.02,82.05,46531.0,73.987,73.987,73.8789,73.9059,46531.0
2021-01-08 12:30:00,82.05,82.05,81.95,81.98,46873.0,73.9059,73.9059,73.8158,73.8429,46873.0
2021-01-08 12:40:00,81.98,82.03,81.86,81.89,66701.0,73.8429,73.8879,73.7348,73.7618,66701.0
2021-01-08 12:50:00,81.89,81.95,81.82,81.85,65739.0,73.7618,73.8158,73.6987,73.7258,65739.0
2021-01-08 13:00:00,81.84,81.95,81.84,81.9,56750.0,73.7168,73.8158,73.7168,73.7708,56750.0
2021-01-08 13:10:00,81.9,82.07,81.9,81.96,52066.0,73.7708,73.9239,73.7708,73.8248,52066.0
2021-01-08 13:20:00,81.97,82.02,81.92,82.0,81515.0,73.8339,73.8789,73.7888,73.8609,81515.0
2021-01-08 13:30:00,81.99,82.06,81.93,81.99,78703.0,73.8519,73.9149,73.7978,73.8519,78703.0
2021-01-08 13:40:00,81.98,82.05,81.88,82.01,43881.0,73.8429,73.9059,73.7528,73.8699,43881.0
2021-01-08 13:50:00,82.01,82.31,82.0,82.27,52654.0,73.8699,74.1401,73.8609,74.1041,52654.0
2021-01-08 14:00:00,82.26,82.27,82.11,82.12,159431.0,74.0951,74.1041,73.96,73.969,159431.0
2021-01-08 14:10:00,82.12,82.19,82.11,82.17,65164.0,73.969,74.032,73.96,74.014,65164.0
2021-01-08 14:20:00,82.17,82.27,82.11,82.17,137295.0,74.014,74.1041,73.96,74.014,137295.0
2021-01-08 14:30:00,82.17,82.22,82.12,82.13,50900.0,74.014,74.059,73.969,73.978,50900.0
2021-01-08 14:40:00,82.13,82.2,82.09,82.18,64202.0,73.978,74.041,73.9419,74.023,64202.0
2021-01-08 14:50:00,82.19,82.4,82.17,82.3,104868.0,74.032,74.2212,74.014,74.1311,104868.0
2021-01-08 15:00:00,82.3,82.38,82.24,82.26,57557.0,74.1311,74.2032,74.0771,74.0951,57557.0
2021-01-08 15:10:00,82.25,82.41,82.24,82.37,88303.0,74.0861,74.2302,74.0771,74.1941,88303.0
2021-01-08 15:20:00,82.37,82.55,82.32,82.48,75814.0,74.1941,74.3563,74.1491,74.2932,75814.0
2021-01-08 15:30:00,82.48,82.51,82.41,82.44,113342.0,74.2932,74.3203,74.2302,74.2572,113342.0
2021-01-08 15:40:00,82.44,82.6,82.43,82.55,125759.0,74.2572,74.4013,74.2482,74.3563,125759.0
2021-01-08 15:50:00,82.55,82.61,82.34,82.35,606080.0,74.3563,74.4103,74.1671,74.1761,606080.0
2021-01-11 09:30:00,82.26,82.96,82.1,82.62,147790.0,74.0951,74.7256,73.9509,74.4193,147790.0
2021-01-11 09:40:00,82.59,82.83,82.52,82.61,71611.0,74.3923,74.6085,74.3293,74.4103,71611.0
2021-01-11 09:50:00,82.63,82.86,82.54,82.76,61856.0,74.4283,74.6355,74.3473,74.5454,61856.0
2021-01-11 10:00:00,82.78,82.83,82.38,82.52,79724.0,74.5635,74.6085,74.2032,74.3293,79724.0
2021-01-11 10:10:00,82.52,82.75,82.52,82.71,70098.0,74.3293,74.5364,74.3293,74.5004,70098.0
2021-01-11 10:20:00,82.72,82.89,82.71,82.88,77432.0,74.5094,74.6625,74.5004,74.6535,77432.0
2021-01-11 10:30:00,82.92,82.97,82.82,82.91,45046.0,74.6896,74.7346,74.5995,74.6805,45046.0
2021-01-11 10:40:00,82.9,83.06,82.82,82.84,64243.0,74.6715,74.8157,74.5995,74.6175,64243.0
2021-01-11 10:50:00,82.83,82.88,82.72,82.77,41341.0,74.6085,74.6535,74.5094,74.5544,41341.0
2021-01-11 11:00:00,82.77,82.85,82.64,82.66,49202.0,74.5544,74.6265,74.4373,74.4554,49202.0
2021-01-11 11:10:00,82.65,82.83,82.57,82.78,50019.0,74.4464,74.6085,74.3743,74.5635,50019.0
2021-01-11 11:20:00,82.77,82.86,82.71,82.86,40139.0,74.5544,74.6355,74.5004,74.6355,40139.0
2021-01-11 11:30:00,82.85,82.99,82.75,82.75,68762.0,74.6265,74.7526,74.5364,74.5364,68762.0
2021-01-11 11:40:00,82.73,82.77,82.66,82.73,32069.0,74.5184,74.5544,74.4554,74.5184,32069.0
2021-01-11 11:50:00,82.73,82.78,82.64,82.66,36515.0,74.5184,74.5635,74.4373,74.4554,36515.0
2021-01-11 12:00:00,82.65,82.71,82.6,82.68,38979.0,74.4464,74.5004,74.4013,74.4734,38979.0
2021-01-11 12:10:00,82.68,82.71,82.62,82.65,32700.0,74.4734,74.5004,74.4193,74.4464,32700.0
2021-01-11 12:20:00,82.66,82.77,82.64,82.64,65519.0,74.4554,74.5544,74.4373,74.4373,65519.0
2021-01-11 12:30:00,82.64,82.74,82.61,82.71,34748.0,74.4373,74.5274,74.4103,74.5004,34748.0
2021-01-11 12:40:00,82.7,82.74,82.63,82.63,43149.0,74.4914,74.5274,74.4283,74.4283,43149.0
2021-01-11 12:50:00,82.64,82.68,82.6,82.66,40876.0,74.4373,74.4734,74.4013,74.4554,40876.0
2021-01-11 13:00:00,82.66,82.71,82.64,82.68,46384.0,74.4554,74.5004,74.4373,74.4734,46384.0
2021-01-11 13:10:00,82.67,82.74,82.55,82.55,57106.0,74.4644,74.5274,74.3563,74.3563,57106.0
2021-01-11 13:20:00,82.55,82.6,82.48,82.5,50278.0,74.3563,74.4013,74.2932,74.3112,50278.0
2021-01-11 13:30:00,82.5,82.52,82.38,82.42,41335.0,74.3112,74.3293,74.2032,74.2392,41335.0
2021-01-11 13:40:00,82.42,82.42,82.26,82.3,45956.0,74.2392,74.2392,74.0951,74.1311,45956.0
2021-01-11 13:50:00,82.31,82.42,82.3,82.41,41258.0,74.1401,74.2392,74.1311,74.2302,41258.0
2021-01-11 14:00:00,82.41,82.46,82.33,82.42,43963.0,74.2302,74.2752,74.1581,74.2392,43963.0
2021-01-11 14:10:00,82.42,82.44,82.34,82.35,40270.0,74.2392,74.2572,74.1671,74.1761,40270.0
2021-01-11 14:20:00,82.36,82.37,82.24,82.36,45787.0,74.1851,74.1941,74.0771,74.1851,45787.0
2021-01-11 14:30:00,82.35,82.38,82.27,82.34,35746.0,74.1761,74.2032,74.1041,74.1671,35746.0
2021-01-11 14:40:00,82.35,82.4,82.25,82.3,63583.0,74.1761,74.2212,74.0861,74.1311,63583.0
2021-01-11 14:50:00,82.31,82.42,82.25,82.41,58678.0,74.1401,74.2392,74.0861,74.2302,58678.0
2021-01-11 15:00:00,82.41,82.41,82.28,82.3,55301.0,74.2302,74.2302,74.1131,74.1311,55301.0
2021-01-11 15:10:00,82.3,82.35,82.22,82.34,58215.0,74.1311,74.1761,74.059,74.1671,58215.0
2021-01-11 15:20:00,82.35,82.37,82.25,82.29,69430.0,74.1761,74.1941,74.0861,74.1221,69430.0
2021-01-11 15:30:00,82.28,82.28,82.11,82.16,76183.0,74.1131,74.1131,73.96,74.005,76183.0
2021-01-11 15:40:00,82.16,82.31,82.16,82.26,116773.0,74.005,74.1401,74.005,74.0951,116773.0
2021-01-11 15:50:00,82.27,82.31,82.14,82.17,428836.0,74.1041,74.1401,73.987,74.014,428836.0
2021-01-12 09:30:00,81.88,82.4,81.85,82.2,142220.0,73.7528,74.2212,73.7258,74.041,142220.0
2021-01-12 09:40:00,82.28,82.44,82.24,82.42,52390.0,74.1131,74.2572,74.0771,74.2392,52390.0
2021-01-12 09:50:00,82.42,82.68,82.4,82.57,61138.0,74.2392,74.4734,74.2212,74.3743,61138.0
2021-01-12 10:00:00,82.55,82.75,82.55,82.66,85607.0,74.3563,74.5364,74.3563,74.4554,85607.0
2021-01-12 10:10:00,82.65,82.7,82.47,82.64,101927.0,74.4464,74.4914,74.2842,74.4373,101927.0
2021-01-12 10:20:00,82.63,82.71,82.55,82.56,107416.0,74.4283,74.5004,74.3563,74.3653,107416.0
2021-01-12 10:30:00,82.57,82.6,82.37,82.59,82714.0,74.3743,74.4013,74.1941,74.3923,82714.0
2021-01-12 10:40:00,82.6,82.73,82.54,82.64,65435.0,74.4013,74.5184,74.3473,74.4373,65435.0
2021-01-12 10:50:00,82.65,82.67,82.57,82.6,62860.0,74.4464,74.4644,74.3743,74.4013,62860.0
2021-01-12 11:00:00,82.59,82.64,82.49,82.64,54357.0,74.3923,74.4373,74.3022,74.4373,54357.0
2021-01-12 11:10:00,82.64,82.7,82.43,82.43,67563.0,74.4373,74.4914,74.2482,74.2482,67563.0
2021-01-12 11:20:00,82.43,82.51,82.3,82.34,46517.0,74.2482,74.3203,74.1311,74.1671,46517.0
2021-01-12 11:30:00,82.34,82.42,82.27,82.39,55542.0,74.1671,74.2392,74.1041,74.2122,55542.0
2021-01-12 11:40:00,82.38,82.46,82.32,82.35,56600.0,74.2032,74.2752,74.1491,74.1761,56600.0
2021-01-12 11:50:00,82.34,82.4,82.26,82.28,40442.0,74.1671,74.2212,74.0951,74.1131,40442.0
2021-01-12 12:00:00,82.28,82.38,82.2,82.21,59989.0,74.1131,74.2032,74.041,74.05,59989.0
2021-01-12 12:10:00,82.2,82.23,82.04,82.1,58516.0,74.041,74.068,73.8969,73.9509,58516.0
2021-01-12 12:20:00,82.1,82.17,82.02,82.1,37531.0,73.9509,74.014,73.8789,73.9509,37531.0
2021-01-12 12:30:00,82.09,82.13,81.97,82.06,46699.0,73.9419,73.978,73.8339,73.9149,46699.0
2021-01-12 12:40:00,82.07,82.24,82.05,82.19,43841.0,73.9239,74.0771,73.9059,74.032,43841.0
2021-01-12 12:50:00,82.2,82.27,82.19,82.24,33006.0,74.041,74.1041,74.032,74.0771,33006.0
2021-01-12 13:00:00,82.25,82.43,82.25,82.38,43604.0,74.0861,74.2482,74.0861,74.2032,43604.0
2021-01-12 13:10:00,82.39,82.43,82.34,82.35,93152.0,74.2122,74.2482,74.1671,74.1761,93152.0
2021-01-12 13:20:00,82.35,82.46,82.28,82.45,71741.0,74.1761,74.2752,74.1131,74.2662,71741.0
2021-01-12 13:30:00,82.46,82.66,82.42,82.51,57392.0,74.2752,74.4554,74.2392,74.3203,57392.0
2021-01-12 13:40:00,82.51,82.52,82.43,82.43,58693.0,74.3203,74.3293,74.2482,74.2482,58693.0
2021-01-12 13:50:00,82.42,82.49,82.38,82.45,71400.0,74.2392,74.3022,74.2032,74.2662,71400.0
2021-01-12 14:00:00,82.45,82.52,82.32,82.33,148544.0,74.2662,74.3293,74.1491,74.1581,148544.0
2021-01-12 14:10:00,82.33,82.37,82.25,82.29,59304.0,74.1581,74.1941,74.0861,74.1221,59304.0
2021-01-12 14:20:00,82.28,82.38,82.2,82.31,52046.0,74.1131,74.2032,74.041,74.1401,52046.0
2021-01-12 14:30:00,82.31,82.42,82.3,82.39,51894.0,74.1401,74.2392,74.1311,74.2122,51894.0
2021-01-12 14:40:00,82.4,82.4,82.22,82.29,52231.0,74.2212,74.2212,74.059,74.1221,52231.0
2021-01-12 14:50:00,82.28,82.33,82.22,82.26,72192.0,74.1131,74.1581,74.059,74.0951,72192.0
2021-01-12 15:00:00,82.27,82.38,82.27,82.31,56923.0,74.1041,74.2032,74.1041,74.1401,56923.0
2021-01-12 15:10:00,82.32,82.32,82.19,82.23,61064.0,74.1491,74.1491,74.032,74.068,61064.0
2021-01-12 15:20:00,82.24,82.31,82.22,82.28,66977.0,74.0771,74.1401,74.059,74.1131,66977.0
2021-01-12 15:30:00,82.28,82.32,82.21,82.27,81137.0,74.1131,74.1491,74.05,74.1041,81137.0
2021-01-12 15:40:00,82.27,82.4,82.25,82.39,142758.0,74.1041,74.2212,74.0861,74.2122,142758.0
2021-01-12 15:50:00,82.39,82.45,82.22,82.24,480925.0,74.2122,74.2662,74.059,74.0771,480925.0
2021-01-13 09:30:00,82.25,82.67,82.25,82.42,118483.0,74.0861,74.4644,74.0861,74.2392,118483.0
2021-01-13 09:40:00,82.44,82.71,82.43,82.47,78527.0,74.2572,74.5004,74.2482,74.2842,78527.0
2021-01-13 09:50:00,82.48,82.78,82.47,82.68,67461.0,74.2932,74.5635,74.2842,74.4734,67461.0
2021-01-13 10:00:00,82.72,82.73,82.45,82.47,42317.0,74.5094,74.5184,74.2662,74.2842,42317.0
2021-01-13 10:10:00,82.47,82.59,82.37,82.52,44512.0,74.2842,74.3923,74.1941,74.3293,44512.0
2021-01-13 10:20:00,82.52,82.57,82.46,82.56,35072.0,74.3293,74.3743,74.2752,74.3653,35072.0
2021-01-13 10:30:00,82.55,82.86,82.55,82.82,49239.0,74.3563,74.6355,74.3563,74.5995,49239.0
2021-01-13 10:40:00,82.8,82.81,82.69,82.8,40008.0,74.5815,74.5905,74.4824,74.5815,40008.0
2021-01-13 10:50:00,82.8,82.8,82.63,82.67,28376.0,74.5815,74.5815,74.4283,74.4644,28376.0
2021-01-13 11:00:00,82.67,82.78,82.56,82.65,43237.0,74.4644,74.5635,74.3653,74.4464,43237.0
2021-01-13 11:10:00,82.65,82.83,82.63,82.73,44881.0,74.4464,74.6085,74.4283,74.5184,44881.0
2021-01-13 11:20:00,82.72,82.79,82.68,82.69,56392.0,74.5094,74.5725,74.4734,74.4824,56392.0
2021-01-13 11:30:00,82.7,82.79,82.67,82.78,44060.0,74.4914,74.5725,74.4644,74.5635,44060.0
2021-01-13 11:40:00,82.78,82.81,82.69,82.79,75969.0,74.5635,74.5905,74.4824,74.5725,75969.0
2021-01-13 11:50:00,82.79,82.84,82.66,82.7,97550.0,74.5725,74.6175,74.4554,74.4914,97550.0
2021-01-13 12:00:00,82.7,82.89,82.65,82.86,55037.0,74.4914,74.6625,74.4464,74.6355,55037.0
2021-01-13 12:10:00,82.86,82.91,82.75,82.8,37274.0,74.6355,74.6805,74.5364,74.5815,37274.0
2021-01-13 12:20:00,82.79,82.88,82.77,82.88,30041.0,74.5725,74.6535,74.5544,74.6535,30041.0
2021-01-13 12:30:00,82.87,82.91,82.8,82.9,62552.0,74.6445,74.6805,74.5815,74.6715,62552.0
2021-01-13 12:40:00,82.9,82.93,82.86,82.87,34741.0,74.6715,74.6986,74.6355,74.6445,34741.0
2021-01-13 12:50:00,82.87,82.88,82.66,82.69,80425.0,74.6445,74.6535,74.4554,74.4824,80425.0
2021-01-13 13:00:00,82.69,82.8,82.62,82.78,50116.0,74.4824,74.5815,74.4193,74.5635,50116.0
2021-01-13 13:10:00,82.78,82.85,82.75,82.76,92470.0,74.5635,74.6265,74.5364,74.5454,92470.0
2021-01-13 13:20:00,82.77,82.78,82.71,82.74,35614.0,74.5544,74.5635,74.5004,74.5274,35614.0
2021-01-13 13:30:00,82.73,82.79,82.72,82.76,31543.0,74.5184,74.5725,74.5094,74.5454,31543.0
2021-01-13 13:40:00,82.76,82.79,82.73,82.74,28348.0,74.5454,74.5725,74.5184,74.5274,28348.0
2021-01-13 13:50:00,82.75,82.75,82.63,82.65,36026.0,74.5364,74.5364,74.4283,74.4464,36026.0
2021-01-13 14:00:00,82.64,82.7,82.57,82.67,67756.0,74.4373,74.4914,74.3743,74.4644,67756.0
2021-01-13 14:10:00,82.67,82.68,82.62,82.65,43625.0,74.4644,74.4734,74.4193,74.4464,43625.0
2021-01-13 14:20:00,82.64,82.77,82.63,82.71,62877.0,74.4373,74.5544,74.4283,74.5004,62877.0
2021-01-13 14:30:00,82.71,82.8,82.69,82.73,49770.0,74.5004,74.5815,74.4824,74.5184,49770.0
2021-01-13 14:40:00,82.73,82.74,82.59,82.62,66779.0,74.5184,74.5274,74.3923,74.4193,66779.0
2021-01-13 14:50:00,82.63,82.71,82.6,82.7,70289.0,74.4283,74.5004,74.4013,74.4914,70289.0
2021-01-13 15:00:00,82.7,82.7,82.59,82.59,67149.0,74.4914,74.4914,74.3923,74.3923,67149.0
2021-01-13 15:10:00,82.6,82.78,82.58,82.75,55517.0,74.4013,74.5635,74.3833,74.5364,55517.0
2021-01-13 15:20:00,82.75,82.82,82.7,82.79,49375.0,74.5364,74.5995,74.4914,74.5725,49375.0
2021-01-13 15:30:00,82.79,82.79,82.69,82.72,203061.0,74.5725,74.5725,74.4824,74.5094,203061.0
2021-01-13 15:40:00,82.71,82.72,82.61,82.72,112826.0,74.5004,74.5094,74.4103,74.5094,112826.0
2021-01-13 15:50:00,82.72,82.75,82.43,82.5,375777.0,74.5094,74.5364,74.2482,74.3112,375777.0
2021-01-14 09:30:00,82.77,82.78,82.09,82.15,123923.0,74.5544,74.5635,73.9419,73.996,123923.0
2021-01-14 09:40:00,82.15,82.34,82.12,82.18,49155.0,73.996,74.1671,73.969,74.023,49155.0
2021-01-14 09:50:00,82.18,82.27,82.04,82.25,57855.0,74.023,74.1041,73.8969,74.0861,57855.0
2021-01-14 10:00:00,82.25,82.42,82.14,82.21,42304.0,74.0861,74.2392,73.987,74.05,42304.0
2021-01-14 10:10:00,82.21,82.21,82.0,82.14,42941.0,74.05,74.05,73.8609,73.987,42941.0
2021-01-14 10:20:00,82.14,82.19,81.97,82.19,45099.0,73.987,74.032,73.8339,74.032,45099.0
2021-01-14 10:30:00,82.19,82.19,81.96,82.17,62325.0,74.032,74.032,73.8248,74.014,62325.0
2021-01-14 10:40:00,82.16,82.45,82.13,82.43,72271.0,74.005,74.2662,73.978,74.2482,72271.0
2021-01-14 10:50:00,82.42,82.46,82.33,82.38,43043.0,74.2392,74.2752,74.1581,74.2032,43043.0
2021-01-14 11:00:00,82.38,82.39,82.2,82.22,35498.0,74.2032,74.2122,74.041,74.059,35498.0
2021-01-14 11:10:00,82.22,82.42,82.21,82.35,61192.0,74.059,74.2392,74.05,74.1761,61192.0
2021-01-14 11:20:00,82.35,82.48,82.33,82.37,39195.0,74.1761,74.2932,74.1581,74.1941,39195.0
2021-01-14 11:30:00,82.37,82.39,82.23,82.35,31554.0,74.1941,74.2122,74.068,74.1761,31554.0
2021-01-14 11:40:00,82.36,82.55,82.35,82.47,37257.0,74.1851,74.3563,74.1761,74.2842,37257.0
2021-01-14 11:50:00,82.46,82.49,82.29,82.31,56143.0,74.2752,74.3022,74.1221,74.1401,56143.0
2021-01-14 12:00:00,82.31,82.41,82.29,82.38,88456.0,74.1401,74.2302,74.1221,74.2032,88456.0
2021-01-14 12:10:00,82.38,82.42,82.24,82.26,67857.0,74.2032,74.2392,74.0771,74.0951,67857.0
2021-01-14 12:20:00,82.25,82.26,82.15,82.17,33725.0,74.0861,74.0951,73.996,74.014,33725.0
2021-01-14 12:30:00,82.17,82.24,82.15,82.21,39060.0,74.014,74.0771,73.996,74.05,39060.0
2021-01-14 12:40:00,82.2,82.28,82.17,82.26,45881.0,74.041,74.1131,74.014,74.0951,45881.0
2021-01-14 12:50:00,82.26,82.34,82.22,82.31,52736.0,74.0951,74.1671,74.059,74.1401,52736.0
2021-01-14 13:00:00,82.31,82.32,82.19,82.23,60623.0,74.1401,74.1491,74.032,74.068,60623.0
2021-01-14 13:10:00,82.23,82.26,82.15,82.18,38028.0,74.068,74.0951,73.996,74.023,38028.0
2021-01-14 13:20:00,82.18,82.22,82.16,82.19,41276.0,74.023,74.059,74.005,74.032,41276.0
2021-01-14 13:30:00,82.19,82.21,82.12,82.2,29531.0,74.032,74.05,73.969,74.041,29531.0
2021-01-14 13:40:00,82.2,82.22,82.12,82.16,27906.0,74.041,74.059,73.969,74.005,27906.0
2021-01-14 13:50:00,82.16,82.18,82.1,82.12,26691.0,74.005,74.023,73.9509,73.969,26691.0
2021-01-14 14:00:00,82.1,82.13,82.02,82.13,31259.0,73.9509,73.978,73.8789,73.978,31259.0
2021-01-14 14:10:00,82.11,82.13,82.0,82.03,41904.0,73.96,73.978,73.8609,73.8879,41904.0
2021-01-14 14:20:00,82.03,82.09,82.02,82.05,42651.0,73.8879,73.9419,73.8789,73.9059,42651.0
2021-01-14 14:30:00,82.05,82.08,81.98,82.07,29706.0,73.9059,73.9329,73.8429,73.9239,29706.0
2021-01-14 14:40:00,82.06,82.09,81.89,81.89,53438.0,73.9149,73.9419,73.7618,73.7618,53438.0
2021-01-14 14:50:00,81.89,81.92,81.83,81.84,40650.0,73.7618,73.7888,73.7077,73.7168,40650.0
2021-01-14 15:00:00,81.84,81.89,81.69,81.73,74090.0,73.7168,73.7618,73.5816,73.6177,74090.0
2021-01-14 15:10:00,81.72,81.73,81.64,81.68,62942.0,73.6087,73.6177,73.5366,73.5726,62942.0
2021-01-14 15:20:00,81.67,81.79,81.62,81.74,81600.0,73.5636,73.6717,73.5186,73.6267,81600.0
2021-01-14 15:30:00,81.74,81.85,81.68,81.8,118061.0,73.6267,73.7258,73.5726,73.6807,118061.0
2021-01-14 15:40:00,81.8,82.0,81.78,81.98,101319.0,73.6807,73.8609,73.6627,73.8429,101319.0
2021-01-14 15:50:00,81.97,82.0,81.86,81.95,214516.0,73.8339,73.8609,73.7348,73.8158,214516.0
2021-01-15 09:30:00,81.94,82.3,81.69,82.21,412469.0,73.8068,74.1311,73.5816,74.05,412469.0
2021-01-15 09:40:00,82.25,82.31,81.91,82.01,41745.0,74.0861,74.1401,73.7798,73.8699,41745.0
2021-01-15 09:50:00,82.02,82.08,81.91,82.02,58329.0,73.8789,73.9329,73.7798,73.8789,58329.0
2021-01-15 10:00:00,82.01,82.33,81.89,81.89,167332.0,73.8699,74.1581,73.7618,73.7618,167332.0
2021-01-15 10:10:00,81.92,81.99,81.81,81.88,42266.0,73.7888,73.8519,73.6897,73.7528,42266.0
2021-01-15 10:20:00,81.91,81.92,81.7,81.76,30339.0,73.7798,73.7888,73.5907,73.6447,30339.0
2021-01-15 10:30:00,81.77,81.9,81.75,81.81,39383.0,73.6537,73.7708,73.6357,73.6897,39383.0
2021-01-15 10:40:00,81.8,81.97,81.78,81.96,58311.0,73.6807,73.8339,73.6627,73.8248,58311.0
2021-01-15 10:50:00,81.95,81.96,81.7,81.75,43613.0,73.8158,73.8248,73.5907,73.6357,43613.0
2021-01-15 11:00:00,81.75,81.94,81.69,81.94,48743.0,73.6357,73.8068,73.5816,73.8068,48743.0
2021-01-15 11:10:00,81.94,82.01,81.83,81.93,371942.0,73.8068,73.8699,73.7077,73.7978,371942.0
2021-01-15 11:20:00,81.94,82.09,81.82,82.06,74731.0,73.8068,73.9419,73.6987,73.9149,74731.0
2021-01-15 11:30:00,82.04,82.14,81.98,82.14,48140.0,73.8969,73.987,73.8429,73.987,48140.0
2021-01-15 11:40:00,82.15,82.27,82.15,82.27,33913.0,73.996,74.1041,73.996,74.1041,33913.0
2021-01-15 11:50:00,82.27,82.32,82.12,82.32,48578.0,74.1041,74.1491,73.969,74.1491,48578.0
2021-01-15 12:00:00,82.32,82.33,82.26,82.28,34595.0,74.1491,74.1581,74.0951,74.1131,34595.0
2021-01-15 12:10:00,82.29,82.32,82.23,82.29,69612.0,74.1221,74.1491,74.068,74.1221,69612.0
2021-01-15 12:20:00,82.29,82.44,82.25,82.32,117663.0,74.1221,74.2572,74.0861,74.1491,117663.0
2021-01-15 12:30:00,82.32,82.36,82.16,82.17,71549.0,74.1491,74.1851,74.005,74.014,71549.0
2021-01-15 12:40:00,82.17,82.19,82.09,82.14,67641.0,74.014,74.032,73.9419,73.987,67641.0
2021-01-15 12:50:00,82.13,82.18,82.07,82.08,24260.0,73.978,74.023,73.9239,73.9329,24260.0
2021-01-15 13:00:00,82.08,82.08,81.95,81.98,32603.0,73.9329,73.9329,73.8158,73.8429,32603.0
2021-01-15 13:10:00,81.99,82.04,81.96,82.03,44581.0,73.8519,73.8969,73.8248,73.8879,44581.0
2021-01-15 13:20:00,82.03,82.1,82.0,82.02,29062.0,73.8879,73.9509,73.8609,73.8789,29062.0
2021-01-15 13:30:00,82.02,82.02,81.88,81.95,43255.0,73.8789,73.8789,73.7528,73.8158,43255.0
2021-01-15 13:40:00,81.95,81.97,81.83,81.84,30428.0,73.8158,73.8339,73.7077,73.7168,30428.0
2021-01-15 13:50:00,81.83,81.92,81.81,81.85,30572.0,73.7077,73.7888,73.6897,73.7258,30572.0
2021-01-15 14:00:00,81.85,81.88,81.78,81.81,42177.0,73.7258,73.7528,73.6627,73.6897,42177.0
2021-01-15 14:10:00,81.8,81.83,81.71,81.83,49858.0,73.6807,73.7077,73.5997,73.7077,49858.0
2021-01-15 14:20:00,81.82,81.86,81.78,81.83,36902.0,73.6987,73.7348,73.6627,73.7077,36902.0
2021-01-15 14:30:00,81.83,81.97,81.83,81.95,34247.0,73.7077,73.8339,73.7077,73.8158,34247.0
2021-01-15 14:40:00,81.95,82.02,81.89,82.02,42110.0,73.8158,73.8789,73.7618,73.8789,42110.0
2021-01-15 14:50:00,82.01,82.06,81.88,81.88,100966.0,73.8699,73.9149,73.7528,73.7528,100966.0
2021-01-15 15:00:00,81.89,81.91,81.83,81.88,37450.0,73.7618,73.7798,73.7077,73.7528,37450.0
2021-01-15 15:10:00,81.89,82.12,81.89,82.02,73234.0,73.7618,73.969,73.7618,73.8789,73234.0
2021-01-15 15:20:00,82.03,82.07,81.87,81.88,69447.0,73.8879,73.9239,73.7438,73.7528,69447.0
2021-01-15 15:30:00,81.89,81.93,81.76,81.78,90578.0,73.7618,73.7978,73.6447,73.6627,90578.0
2021-01-15 15:40:00,81.78,81.96,81.77,81.95,164534.0,73.6627,73.8248,73.6537,73.8158,164534.0
2021-01-15 15:50:00,81.95,81.98,81.73,81.89,453015.0,73.8158,73.8429,73.6177,73.7618,453015.0
2021-01-19 09:30:00,82.55,82.55,81.47,81.71,266441.0,74.3563,74.3563,73.3835,73.5997,266441.0
2021-01-19 09:40:00,81.68,81.76,81.5,81.5,55648.0,73.5726,73.6447,73.4105,73.4105,55648.0
2021-01-19 09:50:00,81.48,81.63,81.32,81.62,49404.0,73.3925,73.5276,73.2484,73.5186,49404.0
2021-01-19 10:00:00,81.62,81.8,81.57,81.64,62828.0,73.5186,73.6807,73.4736,73.5366,62828.0
2021-01-19 10:10:00,81.62,81.96,81.61,81.81,56744.0,73.5186,73.8248,73.5096,73.6897,56744.0
2021-01-19 10:20:00,81.81,81.85,81.69,81.81,50339.0,73.6897,73.7258,73.5816,73.6897,50339.0
2021-01-19 10:30:00,81.8,81.82,81.6,81.64,69796.0,73.6807,73.6987,73.5006,73.5366,69796.0
2021-01-19 10:40:00,81.63,81.77,81.58,81.69,44009.0,73.5276,73.6537,73.4826,73.5816,44009.0
2021-01-19 10:50:00,81.69,81.72,81.58,81.66,71685.0,73.5816,73.6087,73.4826,73.5546,71685.0
2021-01-19 11:00:00,81.64,81.66,81.39,81.44,56371.0,73.5366,73.5546,73.3114,73.3565,56371.0
2021-01-19 11:10:00,81.44,81.44,81.12,81.18,50740.0,73.3565,73.3565,73.0682,73.1223,50740.0
2021-01-19 11:20:00,81.19,81.21,81.03,81.12,42629.0,73.1313,73.1493,72.9872,73.0682,42629.0
2021-01-19 11:30:00,81.11,81.16,80.97,81.05,50311.0,73.0592,73.1043,72.9331,73.0052,50311.0
2021-01-19 11:40:00,81.04,81.08,80.97,81.06,42198.0,72.9962,73.0322,72.9331,73.0142,42198.0
2021-01-19 11:50:00,81.05,81.12,80.99,81.01,37770.0,73.0052,73.0682,72.9511,72.9691,37770.0
2021-01-19 12:00:00,81.01,81.12,80.98,81.11,39459.0,72.9691,73.0682,72.9421,73.0592,39459.0
2021-01-19 12:10:00,81.11,81.13,80.96,81.03,53005.0,73.0592,73.0772,72.9241,72.9872,53005.0
2021-01-19 12:20:00,81.03,81.07,80.96,80.98,28983.0,72.9872,73.0232,72.9241,72.9421,28983.0
2021-01-19 12:30:00,80.99,81.01,80.91,81.0,34553.0,72.9511,72.9691,72.8791,72.9601,34553.0
2021-01-19 12:40:00,80.98,81.09,80.92,80.98,57834.0,72.9421,73.0412,72.8881,72.9421,57834.0
2021-01-19 12:50:00,80.98,81.03,80.93,80.94,63322.0,72.9421,72.9872,72.8971,72.9061,63322.0
2021-01-19 13:00:00,80.94,80.98,80.88,80.96,28507.0,72.9061,72.9421,72.852,72.9241,28507.0
2021-01-19 13:10:00,80.96,81.01,80.91,80.97,41512.0,72.9241,72.9691,72.8791,72.9331,41512.0
2021-01-19 13:20:00,80.97,81.03,80.92,80.97,25963.0,72.9331,72.9872,72.8881,72.9331,25963.0
2021-01-19 13:30:00,80.96,81.0,80.9,80.99,25863.0,72.9241,72.9601,72.8701,72.9511,25863.0
2021-01-19 13:40:00,80.98,81.0,80.93,80.97,45179.0,72.9421,72.9601,72.8971,72.9331,45179.0
2021-01-19 13:50:00,80.98,80.98,80.81,80.84,40280.0,72.9421,72.9421,72.789,72.816,40280.0
2021-01-19 14:00:00,80.84,80.87,80.74,80.84,32912.0,72.816,72.843,72.7259,72.816,32912.0
2021-01-19 14:10:00,80.84,80.92,80.81,80.85,29865.0,72.816,72.8881,72.789,72.825,29865.0
2021-01-19 14:20:00,80.84,80.99,80.83,80.97,26598.0,72.816,72.9511,72.807,72.9331,26598.0
2021-01-19 14:30:00,80.97,80.99,80.88,80.92,62564.0,72.9331,72.9511,72.852,72.8881,62564.0
2021-01-19 14:40:00,80.92,80.95,80.84,80.92,43840.0,72.8881,72.9151,72.816,72.8881,43840.0
2021-01-19 14:50:00,80.93,80.95,80.87,80.9,63020.0,72.8971,72.9151,72.843,72.8701,63020.0
2021-01-19 15:00:00,80.89,80.92,80.85,80.89,36128.0,72.8611,72.8881,72.825,72.8611,36128.0
2021-01-19 15:10:00,80.89,80.93,80.87,80.92,65451.0,72.8611,72.8971,72.843,72.8881,65451.0
2021-01-19 15:20:00,80.91,80.92,80.82,80.84,48115.0,72.8791,72.8881,72.798,72.816,48115.0
2021-01-19 15:30:00,80.85,80.93,80.84,80.91,65847.0,72.825,72.8971,72.816,72.8791,65847.0
2021-01-19 15:40:00,80.9,81.01,80.89,80.98,107619.0,72.8701,72.9691,72.8611,72.9421,107619.0
2021-01-19 15:50:00,80.97,81.01,80.81,80.84,437100.0,72.9331,72.9691,72.789,72.816,437100.0
2021-01-20 09:30:00,79.5,79.84,79.08,79.24,335448.0,71.609,71.9153,71.2307,71.3748,335448.0
2021-01-20 09:40:00,79.26,79.6,79.07,79.38,155831.0,71.3928,71.6991,71.2217,71.5009,155831.0
2021-01-20 09:50:00,79.38,79.46,78.9,78.98,136936.0,71.5009,71.573,71.0686,71.1406,136936.0
2021-01-20 10:00:00,78.98,79.75,78.98,79.66,161724.0,71.1406,71.8342,71.1406,71.7531,161724.0
2021-01-20 10:10:00,79.65,79.88,79.55,79.8,74244.0,71.7441,71.9513,71.6541,71.8792,74244.0
2021-01-20 10:20:00,79.79,79.97,79.47,79.48,96462.0,71.8702,72.0324,71.582,71.591,96462.0
2021-01-20 10:30:00,79.47,79.67,79.39,79.67,70621.0,71.582,71.7621,71.5099,71.7621,70621.0
2021-01-20 10:40:00,79.67,79.93,79.67,79.9,76150.0,71.7621,71.9963,71.7621,71.9693,76150.0
2021-01-20 10:50:00,79.88,79.92,79.67,79.77,68893.0,71.9513,71.9873,71.7621,71.8522,68893.0
2021-01-20 11:00:00,79.76,79.9,79.65,79.83,65242.0,71.8432,71.9693,71.7441,71.9063,65242.0
2021-01-20 11:10:00,79.83,79.87,79.73,79.77,55330.0,71.9063,71.9423,71.8162,71.8522,55330.0
2021-01-20 11:20:00,79.77,79.79,79.62,79.74,59170.0,71.8522,71.8702,71.7171,71.8252,59170.0
2021-01-20 11:30:00,79.75,79.97,79.75,79.87,49133.0,71.8342,72.0324,71.8342,71.9423,49133.0
2021-01-20 11:40:00,79.88,79.97,79.83,79.87,55176.0,71.9513,72.0324,71.9063,71.9423,55176.0
2021-01-20 11:50:00,79.87,79.94,79.83,79.89,42200.0,71.9423,72.0053,71.9063,71.9603,42200.0
2021-01-20 12:00:00,79.89,80.03,79.88,80.01,52771.0,71.9603,72.0864,71.9513,72.0684,52771.0
2021-01-20 12:10:00,80.0,80.1,79.93,80.07,40189.0,72.0594,72.1495,71.9963,72.1224,40189.0
2021-01-20 12:20:00,80.06,80.13,80.0,80.09,46362.0,72.1134,72.1765,72.0594,72.1405,46362.0
2021-01-20 12:30:00,80.08,80.1,80.0,80.03,79111.0,72.1314,72.1495,72.0594,72.0864,79111.0
2021-01-20 12:40:00,80.03,80.09,79.81,79.81,120007.0,72.0864,72.1405,71.8882,71.8882,120007.0
2021-01-20 12:50:00,79.81,79.9,79.72,79.82,526798.0,71.8882,71.9693,71.8072,71.8973,526798.0
2021-01-20 13:00:00,79.82,80.02,79.81,79.91,207174.0,71.8973,72.0774,71.8882,71.9783,207174.0
2021-01-20 13:10:00,79.9,79.91,79.78,79.79,75953.0,71.9693,71.9783,71.8612,71.8702,75953.0
2021-01-20 13:20:00,79.79,79.95,79.76,79.8,66996.0,71.8702,72.0144,71.8432,71.8792,66996.0
2021-01-20 13:30:00,79.8,80.06,79.77,80.02,454681.0,71.8792,72.1134,71.8522,72.0774,454681.0
2021-01-20 13:40:00,80.01,80.03,79.89,79.96,83034.0,72.0684,72.0864,71.9603,72.0234,83034.0
2021-01-20 13:50:00,79.95,79.98,79.85,79.89,48304.0,72.0144,72.0414,71.9243,71.9603,48304.0
2021-01-20 14:00:00,79.89,80.01,79.85,80.0,133878.0,71.9603,72.0684,71.9243,72.0594,133878.0
2021-01-20 14:10:00,80.0,80.26,79.94,80.26,279495.0,72.0594,72.2936,72.0053,72.2936,279495.0
2021-01-20 14:20:00,80.25,80.29,80.04,80.06,54287.0,72.2846,72.3206,72.0954,72.1134,54287.0
2021-01-20 14:30:00,80.05,80.07,80.01,80.06,50176.0,72.1044,72.1224,72.0684,72.1134,50176.0
2021-01-20 14:40:00,80.06,80.07,80.0,80.03,59140.0,72.1134,72.1224,72.0594,72.0864,59140.0
2021-01-20 14:50:00,80.04,80.07,79.98,79.99,54661.0,72.0954,72.1224,72.0414,72.0504,54661.0
2021-01-20 15:00:00,80.0,80.18,79.98,80.18,67163.0,72.0594,72.2215,72.0414,72.2215,67163.0
2021-01-20 15:10:00,80.19,80.19,80.07,80.14,71752.0,72.2305,72.2305,72.1224,72.1855,71752.0
2021-01-20 15:20:00,80.13,80.18,80.12,80.16,84731.0,72.1765,72.2215,72.1675,72.2035,84731.0
2021-01-20 15:30:00,80.16,80.32,80.14,80.31,150610.0,72.2035,72.3476,72.1855,72.3386,150610.0
2021-01-20 15:40:00,80.31,80.45,80.29,80.34,209946.0,72.3386,72.4647,72.3206,72.3656,209946.0
2021-01-20 15:50:00,80.34,80.42,80.19,80.19,448183.0,72.3656,72.4377,72.2305,72.2305,448183.0
2021-01-21 09:30:00,80.18,80.43,79.8,79.89,174426.0,72.2215,72.4467,71.8792,71.9603,174426.0
2021-01-21 09:40:00,79.89,80.04,79.58,79.78,73804.0,71.9603,72.0954,71.6811,71.8612,73804.0
2021-01-21 09:50:00,79.76,79.8,79.58,79.7,71951.0,71.8432,71.8792,71.6811,71.7892,71951.0
2021-01-21 10:00:00,79.72,79.73,79.52,79.69,59705.0,71.8072,71.8162,71.627,71.7802,59705.0
2021-01-21 10:10:00,79.71,79.71,79.53,79.63,55427.0,71.7982,71.7982,71.636,71.7261,55427.0
2021-01-21 10:20:00,79.64,79.81,79.62,79.74,55436.0,71.7351,71.8882,71.7171,71.8252,55436.0
2021-01-21 10:30:00,79.73,79.74,79.59,79.61,61567.0,71.8162,71.8252,71.6901,71.7081,61567.0
2021-01-21 10:40:00,79.59,79.61,79.45,79.45,53469.0,71.6901,71.7081,71.564,71.564,53469.0
2021-01-21 10:50:00,79.45,79.52,79.4,79.52,49803.0,71.564,71.627,71.5189,71.627,49803.0
2021-01-21 11:00:00,79.51,79.62,79.47,79.5,69297.0,71.618,71.7171,71.582,71.609,69297.0
2021-01-21 11:10:00,79.48,79.49,79.32,79.4,104821.0,71.591,71.6,71.4469,71.5189,104821.0
2021-01-21 11:20:00,79.4,79.43,79.19,79.32,176882.0,71.5189,71.546,71.3298,71.4469,176882.0
2021-01-21 11:30:00,79.32,79.48,79.28,79.41,218393.0,71.4469,71.591,71.4109,71.528,218393.0
2021-01-21 11:40:00,79.41,79.43,79.32,79.39,374851.0,71.528,71.546,71.4469,71.5099,374851.0
2021-01-21 11:50:00,79.39,79.78,79.38,79.68,88363.0,71.5099,71.8612,71.5009,71.7712,88363.0
2021-01-21 12:00:00,79.68,79.69,79.55,79.67,55321.0,71.7712,71.7802,71.6541,71.7621,55321.0
2021-01-21 12:10:00,79.65,79.76,79.64,79.7,51160.0,71.7441,71.8432,71.7351,71.7892,51160.0
2021-01-21 12:20:00,79.71,79.74,79.57,79.57,42324.0,71.7982,71.8252,71.6721,71.6721,42324.0
2021-01-21 12:30:00,79.56,79.6,79.45,79.51,47173.0,71.6631,71.6991,71.564,71.618,47173.0
2021-01-21 12:40:00,79.51,79.65,79.48,79.58,64691.0,71.618,71.7441,71.591,71.6811,64691.0
2021-01-21 12:50:00,79.58,79.58,79.44,79.56,88183.0,71.6811,71.6811,71.555,71.6631,88183.0
2021-01-21 13:00:00,79.56,79.68,79.49,79.56,100550.0,71.6631,71.7712,71.6,71.6631,100550.0
2021-01-21 13:10:00,79.56,79.58,79.43,79.44,63886.0,71.6631,71.6811,71.546,71.555,63886.0
2021-01-21 13:20:00,79.44,79.45,79.27,79.3,156360.0,71.555,71.564,71.4018,71.4289,156360.0
2021-01-21 13:30:00,79.3,79.37,79.22,79.26,145797.0,71.4289,71.4919,71.3568,71.3928,145797.0
2021-01-21 13:40:00,79.25,79.28,79.11,79.11,238255.0,71.3838,71.4109,71.2577,71.2577,238255.0
2021-01-21 13:50:00,79.11,79.56,79.08,79.44,159533.0,71.2577,71.6631,71.2307,71.555,159533.0
2021-01-21 14:00:00,79.44,79.45,79.24,79.25,70957.0,71.555,71.564,71.3748,71.3838,70957.0
2021-01-21 14:10:00,79.22,79.25,79.13,79.16,100898.0,71.3568,71.3838,71.2757,71.3028,100898.0
2021-01-21 14:20:00,79.16,79.19,79.06,79.08,49702.0,71.3028,71.3298,71.2127,71.2307,49702.0
2021-01-21 14:30:00,79.07,79.11,78.96,78.99,91561.0,71.2217,71.2577,71.1226,71.1496,91561.0
2021-01-21 14:40:00,79.0,79.0,78.86,78.87,119097.0,71.1586,71.1586,71.0325,71.0416,119097.0
2021-01-21 14:50:00,78.86,79.07,78.76,79.06,148479.0,71.0325,71.2217,70.9425,71.2127,148479.0
2021-01-21 15:00:00,79.06,79.09,78.94,78.97,79135.0,71.2127,71.2397,71.1046,71.1316,79135.0
2021-01-21 15:10:00,78.97,79.09,78.97,79.06,84124.0,71.1316,71.2397,71.1316,71.2127,84124.0
2021-01-21 15:20:00,79.06,79.22,79.04,79.18,68240.0,71.2127,71.3568,71.1947,71.3208,68240.0
2021-01-21 15:30:00,79.18,79.36,79.1,79.33,103064.0,71.3208,71.4829,71.2487,71.4559,103064.0
2021-01-21 15:40:00,79.33,79.46,79.31,79.34,107897.0,71.4559,71.573,71.4379,71.4649,107897.0
2021-01-21 15:50:00,79.35,79.47,79.26,79.28,327328.0,71.4739,71.582,71.3928,71.4109,327328.0
2021-01-22 09:30:00,78.78,78.92,78.31,78.39,165380.0,71.3598,71.4866,70.9341,71.0065,165380.0
2021-01-22 09:40:00,78.35,78.47,77.97,78.09,151174.0,70.9703,71.079,70.6261,70.7348,151174.0
2021-01-22 09:50:00,78.09,78.27,77.92,78.26,169558.0,70.7348,70.8978,70.5808,70.8888,169558.0
2021-01-22 10:00:00,78.26,78.29,78.0,78.1,101724.0,70.8888,70.916,70.6533,70.7438,101724.0
2021-01-22 10:10:00,78.1,78.18,77.9,78.02,81617.0,70.7438,70.8163,70.5627,70.6714,81617.0
2021-01-22 10:20:00,78.01,78.24,78.0,78.06,51496.0,70.6623,70.8707,70.6533,70.7076,51496.0
2021-01-22 10:30:00,78.08,78.22,78.05,78.19,55952.0,70.7257,70.8525,70.6986,70.8254,55952.0
2021-01-22 10:40:00,78.2,78.39,78.18,78.22,81077.0,70.8344,71.0065,70.8163,70.8525,81077.0
2021-01-22 10:50:00,78.27,78.27,78.11,78.26,37274.0,70.8978,70.8978,70.7529,70.8888,37274.0
2021-01-22 11:00:00,78.26,78.36,78.25,78.26,44316.0,70.8888,70.9794,70.8797,70.8888,44316.0
2021-01-22 11:10:00,78.27,78.29,78.17,78.2,58523.0,70.8978,70.916,70.8073,70.8344,58523.0
2021-01-22 11:20:00,78.2,78.29,78.17,78.21,52412.0,70.8344,70.916,70.8073,70.8435,52412.0
2021-01-22 11:30:00,78.22,78.45,78.19,78.43,59972.0,70.8525,71.0609,70.8254,71.0428,59972.0
2021-01-22 11:40:00,78.44,78.5,78.41,78.47,46774.0,71.0518,71.1062,71.0247,71.079,46774.0
2021-01-22 11:50:00,78.47,78.59,78.46,78.48,30619.0,71.079,71.1877,71.0699,71.0881,30619.0
2021-01-22 12:00:00,78.48,78.59,78.48,78.57,38313.0,71.0881,71.1877,71.0881,71.1696,38313.0
2021-01-22 12:10:00,78.57,78.67,78.56,78.61,33671.0,71.1696,71.2602,71.1605,71.2058,33671.0
2021-01-22 12:20:00,78.62,78.7,78.6,78.68,53488.0,71.2149,71.2873,71.1968,71.2692,53488.0
2021-01-22 12:30:00,78.68,78.7,78.48,78.49,53540.0,71.2692,71.2873,71.0881,71.0971,53540.0
2021-01-22 12:40:00,78.5,78.61,78.47,78.6,32147.0,71.1062,71.2058,71.079,71.1968,32147.0
2021-01-22 12:50:00,78.6,78.66,78.55,78.66,23758.0,71.1968,71.2511,71.1515,71.2511,23758.0
2021-01-22 13:00:00,78.67,78.68,78.46,78.52,328576.0,71.2602,71.2692,71.0699,71.1243,328576.0
2021-01-22 13:10:00,78.53,78.68,78.46,78.64,60425.0,71.1333,71.2692,71.0699,71.233,60425.0
2021-01-22 13:20:00,78.64,78.71,78.62,78.63,67942.0,71.233,71.2964,71.2149,71.2239,67942.0
2021-01-22 13:30:00,78.62,78.62,78.52,78.62,55378.0,71.2149,71.2149,71.1243,71.2149,55378.0
2021-01-22 13:40:00,78.62,78.64,78.48,78.48,47450.0,71.2149,71.233,71.0881,71.0881,47450.0
2021-01-22 13:50:00,78.49,78.54,78.47,78.5,35551.0,71.0971,71.1424,71.079,71.1062,35551.0
2021-01-22 14:00:00,78.49,78.54,78.45,78.48,50621.0,71.0971,71.1424,71.0609,71.0881,50621.0
2021-01-22 14:10:00,78.48,78.5,78.36,78.39,49196.0,71.0881,71.1062,70.9794,71.0065,49196.0
2021-01-22 14:20:00,78.39,78.39,78.12,78.15,123887.0,71.0065,71.0065,70.762,70.7891,123887.0
2021-01-22 14:30:00,78.15,78.22,78.15,78.16,69017.0,70.7891,70.8525,70.7891,70.7982,69017.0
2021-01-22 14:40:00,78.16,78.19,78.06,78.16,66863.0,70.7982,70.8254,70.7076,70.7982,66863.0
2021-01-22 14:50:00,78.16,78.48,78.13,78.39,105687.0,70.7982,71.0881,70.771,71.0065,105687.0
2021-01-22 15:00:00,78.38,78.38,78.19,78.2,60602.0,70.9975,70.9975,70.8254,70.8344,60602.0
2021-01-22 15:10:00,78.2,78.22,78.12,78.16,47157.0,70.8344,70.8525,70.762,70.7982,47157.0
2021-01-22 15:20:00,78.16,78.26,78.15,78.22,82486.0,70.7982,70.8888,70.7891,70.8525,82486.0
2021-01-22 15:30:00,78.23,78.23,78.15,78.2,110560.0,70.8616,70.8616,70.7891,70.8344,110560.0
2021-01-22 15:40:00,78.2,78.43,78.19,78.41,119238.0,70.8344,71.0428,70.8254,71.0247,119238.0
2021-01-22 15:50:00,78.4,78.43,78.18,78.19,335929.0,71.0156,71.0428,70.8163,70.8254,335929.0
2021-01-25 09:30:00,78.21,78.54,78.15,78.41,266747.0,70.8435,71.1424,70.7891,71.0247,266747.0
2021-01-25 09:40:00,78.39,78.43,78.16,78.24,119168.0,71.0065,71.0428,70.7982,70.8707,119168.0
2021-01-25 09:50:00,78.23,78.77,78.22,78.75,122207.0,70.8616,71.3507,70.8525,71.3326,122207.0
2021-01-25 10:00:00,78.75,79.1,78.74,78.87,290352.0,71.3326,71.6497,71.3236,71.4413,290352.0
2021-01-25 10:10:00,78.87,78.88,78.65,78.81,178592.0,71.4413,71.4504,71.242,71.387,178592.0
2021-01-25 10:20:00,78.79,78.91,78.78,78.89,137245.0,71.3689,71.4776,71.3598,71.4594,137245.0
2021-01-25 10:30:00,78.88,78.94,78.8,78.9,311908.0,71.4504,71.5047,71.3779,71.4685,311908.0
2021-01-25 10:40:00,78.9,79.06,78.73,78.79,267873.0,71.4685,71.6134,71.3145,71.3689,267873.0
2021-01-25 10:50:00,78.77,78.91,78.65,78.76,164144.0,71.3507,71.4776,71.242,71.3417,164144.0
2021-01-25 11:00:00,78.76,78.83,78.49,78.64,110358.0,71.3417,71.4051,71.0971,71.233,110358.0
2021-01-25 11:10:00,78.62,78.7,78.38,78.51,90210.0,71.2149,71.2873,70.9975,71.1152,90210.0
2021-01-25 11:20:00,78.52,78.92,78.5,78.6,160817.0,71.1243,71.4866,71.1062,71.1968,160817.0
2021-01-25 11:30:00,78.57,78.64,78.35,78.59,75580.0,71.1696,71.233,70.9703,71.1877,75580.0
2021-01-25 11:40:00,78.58,78.59,78.38,78.58,72161.0,71.1786,71.1877,70.9975,71.1786,72161.0
2021-01-25 11:50:00,78.56,78.69,78.5,78.53,135386.0,71.1605,71.2783,71.1062,71.1333,135386.0
2021-01-25 12:00:00,78.53,78.57,78.26,78.3,95719.0,71.1333,71.1696,70.8888,70.925,95719.0
2021-01-25 12:10:00,78.34,78.58,78.32,78.48,83861.0,70.9612,71.1786,70.9431,71.0881,83861.0
2021-01-25 12:20:00,78.46,78.48,78.35,78.41,52948.0,71.0699,71.0881,70.9703,71.0247,52948.0
2021-01-25 12:30:00,78.39,78.59,78.38,78.5,75422.0,71.0065,71.1877,70.9975,71.1062,75422.0
2021-01-25 12:40:00,78.51,78.64,78.47,78.64,109346.0,71.1152,71.233,71.079,71.233,109346.0
2021-01-25 12:50:00,78.64,78.7,78.49,78.58,163184.0,71.233,71.2873,71.0971,71.1786,163184.0
2021-01-25 13:00:00,78.59,78.81,78.58,78.74,155879.0,71.1877,71.387,71.1786,71.3236,155879.0
2021-01-25 13:10:00,78.74,78.85,78.66,78.66,73564.0,71.3236,71.4232,71.2511,71.2511,73564.0
2021-01-25 13:20:00,78.65,78.68,78.54,78.58,106554.0,71.242,71.2692,71.1424,71.1786,106554.0
2021-01-25 13:30:00,78.59,78.7,78.57,78.59,88622.0,71.1877,71.2873,71.1696,71.1877,88622.0
2021-01-25 13:40:00,78.6,78.61,78.47,78.52,118110.0,71.1968,71.2058,71.079,71.1243,118110.0
2021-01-25 13:50:00,78.53,78.53,78.4,78.47,78862.0,71.1333,71.1333,71.0156,71.079,78862.0
2021-01-25 14:00:00,78.48,78.52,78.45,78.5,69558.0,71.0881,71.1243,71.0609,71.1062,69558.0
2021-01-25 14:10:00,78.5,78.52,78.41,78.5,49633.0,71.1062,71.1243,71.0247,71.1062,49633.0
2021-01-25 14:20:00,78.5,78.52,78.42,78.49,50986.0,71.1062,71.1243,71.0337,71.0971,50986.0
2021-01-25 14:30:00,78.49,78.63,78.47,78.63,120726.0,71.0971,71.2239,71.079,71.2239,120726.0
2021-01-25 14:40:00,78.62,78.67,78.59,78.62,63955.0,71.2149,71.2602,71.1877,71.2149,63955.0
2021-01-25 14:50:00,78.63,78.7,78.62,78.68,59068.0,71.2239,71.2873,71.2149,71.2692,59068.0
2021-01-25 15:00:00,78.67,78.75,78.55,78.69,92139.0,71.2602,71.3326,71.1515,71.2783,92139.0
2021-01-25 15:10:00,78.69,78.7,78.47,78.48,171496.0,71.2783,71.2873,71.079,71.0881,171496.0
2021-01-25 15:20:00,78.48,78.55,78.46,78.48,149506.0,71.0881,71.1515,71.0699,71.0881,149506.0
2021-01-25 15:30:00,78.49,78.57,78.43,78.48,162862.0,71.0971,71.1696,71.0428,71.0881,162862.0
2021-01-25 15:40:00,78.48,78.63,78.42,78.62,175238.0,71.0881,71.2239,71.0337,71.2149,175238.0
2021-01-25 15:50:00,78.64,78.71,78.52,78.62,495386.0,71.233,71.2964,71.1243,71.2149,495386.0
2021-01-26 09:30:00,78.87,78.87,78.2,78.43,149400.0,71.4413,71.4413,70.8344,71.0428,149400.0
2021-01-26 09:40:00,78.46,78.56,77.96,77.96,94859.0,71.0699,71.1605,70.617,70.617,94859.0
2021-01-26 09:50:00,77.95,78.24,77.93,78.17,95496.0,70.608,70.8707,70.5899,70.8073,95496.0
2021-01-26 10:00:00,78.18,78.54,78.18,78.48,116361.0,70.8163,71.1424,70.8163,71.0881,116361.0
2021-01-26 10:10:00,78.49,78.7,78.45,78.66,212077.0,71.0971,71.2873,71.0609,71.2511,212077.0
2021-01-26 10:20:00,78.69,78.9,78.62,78.89,149846.0,71.2783,71.4685,71.2149,71.4594,149846.0
2021-01-26 10:30:00,78.89,78.93,78.6,78.77,111226.0,71.4594,71.4957,71.1968,71.3507,111226.0
2021-01-26 10:40:00,78.78,78.94,78.74,78.89,245709.0,71.3598,71.5047,71.3236,71.4594,245709.0
2021-01-26 10:50:00,78.89,79.09,78.79,78.79,67276.0,71.4594,71.6406,71.3689,71.3689,67276.0
2021-01-26 11:00:00,78.8,78.91,78.67,78.74,264856.0,71.3779,71.4776,71.2602,71.3236,264856.0
2021-01-26 11:10:00,78.75,78.87,78.57,78.87,58065.0,71.3326,71.4413,71.1696,71.4413,58065.0
2021-01-26 11:20:00,78.86,78.92,78.68,78.77,53722.0,71.4323,71.4866,71.2692,71.3507,53722.0
2021-01-26 11:30:00,78.76,78.9,78.75,78.86,67399.0,71.3417,71.4685,71.3326,71.4323,67399.0
2021-01-26 11:40:00,78.86,78.94,78.76,78.86,60141.0,71.4323,71.5047,71.3417,71.4323,60141.0
2021-01-26 11:50:00,78.84,78.85,78.75,78.77,47039.0,71.4141,71.4232,71.3326,71.3507,47039.0
2021-01-26 12:00:00,78.77,78.79,78.65,78.67,555855.0,71.3507,71.3689,71.242,71.2602,555855.0
2021-01-26 12:10:00,78.65,78.88,78.62,78.86,38363.0,71.242,71.4504,71.2149,71.4323,38363.0
2021-01-26 12:20:00,78.87,78.99,78.83,78.83,41514.0,71.4413,71.55,71.4051,71.4051,41514.0
2021-01-26 12:30:00,78.84,78.89,78.78,78.81,30124.0,71.4141,71.4594,71.3598,71.387,30124.0
2021-01-26 12:40:00,78.8,78.85,78.67,78.72,43692.0,71.3779,71.4232,71.2602,71.3055,43692.0
2021-01-26 12:50:00,78.71,78.8,78.68,78.7,145644.0,71.2964,71.3779,71.2692,71.2873,145644.0
2021-01-26 13:00:00,78.71,78.73,78.58,78.62,58132.0,71.2964,71.3145,71.1786,71.2149,58132.0
2021-01-26 13:10:00,78.62,78.67,78.58,78.6,40898.0,71.2149,71.2602,71.1786,71.1968,40898.0
2021-01-26 13:20:00,78.59,78.6,78.46,78.47,41324.0,71.1877,71.1968,71.0699,71.079,41324.0
2021-01-26 13:30:00,78.46,78.57,78.44,78.54,53188.0,71.0699,71.1696,71.0518,71.1424,53188.0
2021-01-26 13:40:00,78.54,78.6,78.52,78.55,50853.0,71.1424,71.1968,71.1243,71.1515,50853.0
2021-01-26 13:50:00,78.54,78.58,78.45,78.57,44508.0,71.1424,71.1786,71.0609,71.1696,44508.0
2021-01-26 14:00:00,78.56,78.57,78.44,78.45,50343.0,71.1605,71.1696,71.0518,71.0609,50343.0
2021-01-26 14:10:00,78.45,78.66,78.39,78.62,170720.0,71.0609,71.2511,71.0065,71.2149,170720.0
2021-01-26 14:20:00,78.62,78.7,78.59,78.7,45004.0,71.2149,71.2873,71.1877,71.2873,45004.0
2021-01-26 14:30:00,78.69,78.74,78.61,78.62,65363.0,71.2783,71.3236,71.2058,71.2149,65363.0
2021-01-26 14:40:00,78.61,78.65,78.51,78.53,62864.0,71.2058,71.242,71.1152,71.1333,62864.0
2021-01-26 14:50:00,78.53,78.71,78.5,78.68,58226.0,71.1333,71.2964,71.1062,71.2692,58226.0
2021-01-26 15:00:00,78.67,78.7,78.62,78.66,84982.0,71.2602,71.2873,71.2149,71.2511,84982.0
2021-01-26 15:10:00,78.66,78.74,78.64,78.7,105915.0,71.2511,71.3236,71.233,71.2873,105915.0
2021-01-26 15:20:00,78.7,78.76,78.64,78.72,183182.0,71.2873,71.3417,71.233,71.3055,183182.0
2021-01-26 15:30:00,78.72,78.89,78.67,78.69,198621.0,71.3055,71.4594,71.2602,71.2783,198621.0
2021-01-26 15:40:00,78.69,78.98,78.68,78.75,164475.0,71.2783,71.541,71.2692,71.3326,164475.0
2021-01-26 15:50:00,78.75,78.97,78.68,78.75,568177.0,71.3326,71.5319,71.2692,71.3326,568177.0
2021-01-27 09:30:00,78.55,78.99,78.31,78.4,147874.0,71.1515,71.55,70.9341,71.0156,147874.0
2021-01-27 09:40:00,78.4,78.53,78.03,78.19,112525.0,71.0156,71.1333,70.6804,70.8254,112525.0
2021-01-27 09:50:00,78.2,78.61,78.13,78.49,75602.0,70.8344,71.2058,70.771,71.0971,75602.0
2021-01-27 10:00:00,78.47,78.57,78.16,78.41,120286.0,71.079,71.1696,70.7982,71.0247,120286.0
2021-01-27 10:10:00,78.42,78.5,77.99,78.04,101814.0,71.0337,71.1062,70.6442,70.6895,101814.0
2021-01-27 10:20:00,78.04,78.33,78.0,78.3,114525.0,70.6895,70.9522,70.6533,70.925,114525.0
2021-01-27 10:30:00,78.31,78.31,77.95,78.06,196158.0,70.9341,70.9341,70.608,70.7076,196158.0
2021-01-27 10:40:00,78.04,78.87,77.99,78.83,91222.0,70.6895,71.4413,70.6442,71.4051,91222.0
2021-01-27 10:50:00,78.83,78.91,78.68,78.87,212318.0,71.4051,71.4776,71.2692,71.4413,212318.0
2021-01-27 11:00:00,78.88,78.88,78.49,78.51,65855.0,71.4504,71.4504,71.0971,71.1152,65855.0
2021-01-27 11:10:00,78.51,78.56,78.25,78.32,73934.0,71.1152,71.1605,70.8797,70.9431,73934.0
2021-01-27 11:20:00,78.31,78.63,78.29,78.52,72343.0,70.9341,71.2239,70.916,71.1243,72343.0
2021-01-27 11:30:00,78.52,78.52,78.16,78.26,127435.0,71.1243,71.1243,70.7982,70.8888,127435.0
2021-01-27 11:40:00,78.23,78.46,78.14,78.19,91867.0,70.8616,71.0699,70.7801,70.8254,91867.0
2021-01-27 11:50:00,78.2,78.29,78.11,78.18,57494.0,70.8344,70.916,70.7529,70.8163,57494.0
2021-01-27 12:00:00,78.16,78.55,78.15,78.51,330135.0,70.7982,71.1515,70.7891,71.1152,330135.0
2021-01-27 12:10:00,78.51,78.51,78.28,78.35,85966.0,71.1152,71.1152,70.9069,70.9703,85966.0
2021-01-27 12:20:00,78.34,78.46,78.26,78.36,84892.0,70.9612,71.0699,70.8888,70.9794,84892.0
2021-01-27 12:30:00,78.37,78.4,78.09,78.26,93076.0,70.9884,71.0156,70.7348,70.8888,93076.0
2021-01-27 12:40:00,78.27,78.48,78.27,78.4,70425.0,70.8978,71.0881,70.8978,71.0156,70425.0
2021-01-27 12:50:00,78.41,78.46,78.34,78.41,94445.0,71.0247,71.0699,70.9612,71.0247,94445.0
2021-01-27 13:00:00,78.43,78.46,78.37,78.42,85888.0,71.0428,71.0699,70.9884,71.0337,85888.0
2021-01-27 13:10:00,78.42,78.46,78.31,78.41,51351.0,71.0337,71.0699,70.9341,71.0247,51351.0
2021-01-27 13:20:00,78.4,78.44,78.29,78.4,50328.0,71.0156,71.0518,70.916,71.0156,50328.0
2021-01-27 13:30:00,78.39,78.4,78.26,78.36,52081.0,71.0065,71.0156,70.8888,70.9794,52081.0
2021-01-27 13:40:00,78.35,78.41,78.31,78.37,49451.0,70.9703,71.0247,70.9341,70.9884,49451.0
2021-01-27 13:50:00,78.39,78.42,78.16,78.16,55216.0,71.0065,71.0337,70.7982,70.7982,55216.0
2021-01-27 14:00:00,78.2,78.36,78.1,78.29,63150.0,70.8344,70.9794,70.7438,70.916,63150.0
2021-01-27 14:10:00,78.33,78.34,78.13,78.17,52624.0,70.9522,70.9612,70.771,70.8073,52624.0
2021-01-27 14:20:00,78.18,78.29,78.09,78.13,52168.0,70.8163,70.916,70.7348,70.771,52168.0
2021-01-27 14:30:00,78.15,78.18,78.02,78.13,79253.0,70.7891,70.8163,70.6714,70.771,79253.0
2021-01-27 14:40:00,78.12,78.34,78.01,78.08,75365.0,70.762,70.9612,70.6623,70.7257,75365.0
2021-01-27 14:50:00,78.09,78.2,77.96,78.12,70155.0,70.7348,70.8344,70.617,70.762,70155.0
2021-01-27 15:00:00,78.11,78.24,78.1,78.15,80092.0,70.7529,70.8707,70.7438,70.7891,80092.0
2021-01-27 15:10:00,78.16,78.48,78.15,78.44,228724.0,70.7982,71.0881,70.7891,71.0518,228724.0
2021-01-27 15:20:00,78.47,78.57,78.3,78.34,87692.0,71.079,71.1696,70.925,70.9612,87692.0
2021-01-27 15:30:00,78.35,78.35,77.84,77.92,153843.0,70.9703,70.9703,70.5083,70.5808,153843.0
2021-01-27 15:40:00,77.93,78.04,77.84,78.02,130533.0,70.5899,70.6895,70.5083,70.6714,130533.0
2021-01-27 15:50:00,77.99,78.22,77.95,78.14,381485.0,70.6442,70.8525,70.608,70.7801,381485.0
2021-01-28 09:30:00,78.04,78.43,78.03,78.13,153523.0,70.6895,71.0428,70.6804,70.771,153523.0
2021-01-28 09:40:00,78.12,78.39,78.03,78.25,181179.0,70.762,71.0065,70.6804,70.8797,181179.0
2021-01-28 09:50:00,78.26,78.65,78.16,78.47,184230.0,70.8888,71.242,70.7982,71.079,184230.0
2021-01-28 10:00:00,78.48,79.09,78.47,79.02,74294.0,71.0881,71.6406,71.079,71.5772,74294.0
2021-01-28 10:10:00,79.02,79.6,79.0,79.45,293084.0,71.5772,72.1026,71.5591,71.9667,293084.0
2021-01-28 10:20:00,79.45,79.55,79.26,79.31,149869.0,71.9667,72.0573,71.7946,71.8399,149869.0
2021-01-28 10:30:00,79.31,79.45,79.21,79.4,93591.0,71.8399,71.9667,71.7493,71.9214,93591.0
2021-01-28 10:40:00,79.42,79.56,79.38,79.47,150795.0,71.9395,72.0663,71.9033,71.9848,150795.0
2021-01-28 10:50:00,79.46,79.5,79.35,79.47,92198.0,71.9758,72.012,71.8761,71.9848,92198.0
2021-01-28 11:00:00,79.5,79.56,79.34,79.48,113455.0,72.012,72.0663,71.8671,71.9939,113455.0
2021-01-28 11:10:00,79.5,79.53,79.26,79.38,132736.0,72.012,72.0392,71.7946,71.9033,132736.0
2021-01-28 11:20:00,79.36,79.56,79.27,79.32,193999.0,71.8852,72.0663,71.8036,71.8489,193999.0
2021-01-28 11:30:00,79.34,79.47,79.3,79.47,101690.0,71.8671,71.9848,71.8308,71.9848,101690.0
2021-01-28 11:40:00,79.47,79.62,79.33,79.47,236436.0,71.9848,72.1207,71.858,71.9848,236436.0
2021-01-28 11:50:00,79.48,79.54,79.37,79.38,108659.0,71.9939,72.0482,71.8942,71.9033,108659.0
2021-01-28 12:00:00,79.39,79.67,79.38,79.63,111849.0,71.9123,72.166,71.9033,72.1297,111849.0
2021-01-28 12:10:00,79.64,79.64,79.44,79.55,138890.0,72.1388,72.1388,71.9576,72.0573,138890.0
2021-01-28 12:20:00,79.55,79.66,79.5,79.53,112431.0,72.0573,72.1569,72.012,72.0392,112431.0
2021-01-28 12:30:00,79.54,79.62,79.36,79.37,85296.0,72.0482,72.1207,71.8852,71.8942,85296.0
2021-01-28 12:40:00,79.38,79.46,79.37,79.4,65548.0,71.9033,71.9758,71.8942,71.9214,65548.0
2021-01-28 12:50:00,79.4,79.42,79.16,79.38,86044.0,71.9214,71.9395,71.704,71.9033,86044.0
2021-01-28 13:00:00,79.39,79.68,79.37,79.66,183866.0,71.9123,72.175,71.8942,72.1569,183866.0
2021-01-28 13:10:00,79.66,79.75,79.55,79.7,222594.0,72.1569,72.2384,72.0573,72.1931,222594.0
2021-01-28 13:20:00,79.69,79.69,79.49,79.53,126652.0,72.1841,72.1841,72.0029,72.0392,126652.0
2021-01-28 13:30:00,79.52,79.73,79.46,79.73,116439.0,72.0301,72.2203,71.9758,72.2203,116439.0
2021-01-28 13:40:00,79.71,79.83,79.61,79.78,232006.0,72.2022,72.3109,72.1116,72.2656,232006.0
2021-01-28 13:50:00,79.77,79.81,79.66,79.79,127033.0,72.2566,72.2928,72.1569,72.2747,127033.0
2021-01-28 14:00:00,79.79,79.8,79.62,79.65,146213.0,72.2747,72.2837,72.1207,72.1479,146213.0
2021-01-28 14:10:00,79.67,79.73,79.59,79.6,124621.0,72.166,72.2203,72.0935,72.1026,124621.0
2021-01-28 14:20:00,79.61,79.67,79.56,79.59,144535.0,72.1116,72.166,72.0663,72.0935,144535.0
2021-01-28 14:30:00,79.6,79.63,79.5,79.53,114894.0,72.1026,72.1297,72.012,72.0392,114894.0
2021-01-28 14:40:00,79.52,79.67,79.4,79.67,103131.0,72.0301,72.166,71.9214,72.166,103131.0
2021-01-28 14:50:00,79.68,79.71,79.61,79.67,122378.0,72.175,72.2022,72.1116,72.166,122378.0
2021-01-28 15:00:00,79.66,79.73,79.6,79.72,158551.0,72.1569,72.2203,72.1026,72.2113,158551.0
2021-01-28 15:10:00,79.72,79.74,79.61,79.72,190382.0,72.2113,72.2294,72.1116,72.2113,190382.0
2021-01-28 15:20:00,79.73,79.76,79.67,79.69,198774.0,72.2203,72.2475,72.166,72.1841,198774.0
2021-01-28 15:30:00,79.68,79.69,79.48,79.63,204589.0,72.175,72.1841,71.9939,72.1297,204589.0
2021-01-28 15:40:00,79.62,79.71,79.49,79.67,298338.0,72.1207,72.2022,72.0029,72.166,298338.0
2021-01-28 15:50:00,79.62,79.7,79.08,79.09,612722.0,72.1207,72.1931,71.6315,71.6406,612722.0
2021-01-29 09:30:00,78.91,80.2,78.4,79.63,460070.0,71.4776,72.6461,71.0156,72.1297,460070.0
2021-01-29 09:40:00,79.58,79.74,79.37,79.71,311054.0,72.0844,72.2294,71.8942,72.2022,311054.0
2021-01-29 09:50:00,79.7,79.75,79.18,79.59,176226.0,72.1931,72.2384,71.7221,72.0935,176226.0
2021-01-29 10:00:00,79.58,79.86,79.53,79.73,149164.0,72.0844,72.3381,72.0392,72.2203,149164.0
2021-01-29 10:10:00,79.72,79.8,79.6,79.72,119896.0,72.2113,72.2837,72.1026,72.2113,119896.0
2021-01-29 10:20:00,79.71,79.91,79.49,79.68,131692.0,72.2022,72.3834,72.0029,72.175,131692.0
2021-01-29 10:30:00,79.68,79.74,79.43,79.47,259231.0,72.175,72.2294,71.9486,71.9848,259231.0
2021-01-29 10:40:00,79.45,79.46,78.8,78.95,99638.0,71.9667,71.9758,71.3779,71.5138,99638.0
2021-01-29 10:50:00,78.95,79.05,78.91,79.03,96078.0,71.5138,71.6044,71.4776,71.5863,96078.0
2021-01-29 11:00:00,79.03,79.04,78.78,78.79,85615.0,71.5863,71.5953,71.3598,71.3689,85615.0
2021-01-29 11:10:00,78.8,78.92,78.62,78.91,119801.0,71.3779,71.4866,71.2149,71.4776,119801.0
2021-01-29 11:20:00,78.9,79.06,78.89,78.93,87096.0,71.4685,71.6134,71.4594,71.4957,87096.0
2021-01-29 11:30:00,78.92,79.09,78.49,78.61,86108.0,71.4866,71.6406,71.0971,71.2058,86108.0
2021-01-29 11:40:00,78.6,78.7,78.41,78.46,78224.0,71.1968,71.2873,71.0247,71.0699,78224.0
2021-01-29 11:50:00,78.46,78.56,78.35,78.36,76584.0,71.0699,71.1605,70.9703,70.9794,76584.0
2021-01-29 12:00:00,78.36,78.54,78.32,78.53,116767.0,70.9794,71.1424,70.9431,71.1333,116767.0
2021-01-29 12:10:00,78.53,78.7,78.33,78.45,61108.0,71.1333,71.2873,70.9522,71.0609,61108.0
2021-01-29 12:20:00,78.45,78.51,78.27,78.45,44443.0,71.0609,71.1152,70.8978,71.0609,44443.0
2021-01-29 12:30:00,78.45,78.54,78.42,78.53,47989.0,71.0609,71.1424,71.0337,71.1333,47989.0
2021-01-29 12:40:00,78.52,78.69,78.43,78.47,65098.0,71.1243,71.2783,71.0428,71.079,65098.0
2021-01-29 12:50:00,78.49,78.76,78.47,78.55,96223.0,71.0971,71.3417,71.079,71.1515,96223.0
2021-01-29 13:00:00,78.54,78.61,78.41,78.42,68754.0,71.1424,71.2058,71.0247,71.0337,68754.0
2021-01-29 13:10:00,78.42,78.46,78.08,78.13,76187.0,71.0337,71.0699,70.7257,70.771,76187.0
2021-01-29 13:20:00,78.12,78.42,78.09,78.4,68029.0,70.762,71.0337,70.7348,71.0156,68029.0
2021-01-29 13:30:00,78.38,78.41,78.27,78.32,44399.0,70.9975,71.0247,70.8978,70.9431,44399.0
2021-01-29 13:40:00,78.32,78.48,78.27,78.28,49102.0,70.9431,71.0881,70.8978,70.9069,49102.0
2021-01-29 13:50:00,78.27,78.29,78.17,78.24,37993.0,70.8978,70.916,70.8073,70.8707,37993.0
2021-01-29 14:00:00,78.23,78.49,78.23,78.34,66857.0,70.8616,71.0971,70.8616,70.9612,66857.0
2021-01-29 14:10:00,78.34,78.35,78.17,78.25,39194.0,70.9612,70.9703,70.8073,70.8797,39194.0
2021-01-29 14:20:00,78.26,78.32,78.16,78.25,34877.0,70.8888,70.9431,70.7982,70.8797,34877.0
2021-01-29 14:30:00,78.23,78.42,78.18,78.29,80638.0,70.8616,71.0337,70.8163,70.916,80638.0
2021-01-29 14:40:00,78.29,78.38,78.22,78.31,166407.0,70.916,70.9975,70.8525,70.9341,166407.0
2021-01-29 14:50:00,78.32,78.46,78.2,78.44,128981.0,70.9431,71.0699,70.8344,71.0518,128981.0
2021-01-29 15:00:00,78.46,78.79,78.44,78.74,51699.0,71.0699,71.3689,71.0518,71.3236,51699.0
2021-01-29 15:10:00,78.74,78.78,78.55,78.55,107464.0,71.3236,71.3598,71.1515,71.1515,107464.0
2021-01-29 15:20:00,78.55,78.62,78.45,78.47,74446.0,71.1515,71.2149,71.0609,71.079,74446.0
2021-01-29 15:30:00,78.46,78.55,78.21,78.21,124035.0,71.0699,71.1515,70.8435,70.8435,124035.0
2021-01-29 15:40:00,78.17,78.21,78.05,78.1,136752.0,70.8073,70.8435,70.6986,70.7438,136752.0
2021-01-29 15:50:00,78.09,78.31,77.84,77.99,458809.0,70.7348,70.9341,70.5083,70.6442,458809.0
2021-02-01 09:30:00,78.64,78.8,78.32,78.69,247244.0,71.233,71.3779,70.9431,71.2783,247244.0
2021-02-01 09:40:00,78.7,79.14,78.7,79.07,319878.0,71.2873,71.6859,71.2873,71.6225,319878.0
2021-02-01 09:50:00,79.08,79.23,78.97,79.16,199256.0,71.6315,71.7674,71.5319,71.704,199256.0
2021-02-01 10:00:00,79.14,79.5,79.09,79.48,247599.0,71.6859,72.012,71.6406,71.9939,247599.0
2021-02-01 10:10:00,79.47,79.58,79.25,79.56,168721.0,71.9848,72.0844,71.7855,72.0663,168721.0
2021-02-01 10:20:00,79.56,79.7,79.28,79.28,107309.0,72.0663,72.1931,71.8127,71.8127,107309.0
2021-02-01 10:30:00,79.29,79.69,79.27,79.56,182190.0,71.8218,72.1841,71.8036,72.0663,182190.0
2021-02-01 10:40:00,79.57,79.6,79.31,79.31,167152.0,72.0754,72.1026,71.8399,71.8399,167152.0
2021-02-01 10:50:00,79.3,79.46,79.28,79.33,92276.0,71.8308,71.9758,71.8127,71.858,92276.0
2021-02-01 11:00:00,79.32,79.41,79.16,79.16,84652.0,71.8489,71.9305,71.704,71.704,84652.0
2021-02-01 11:10:00,79.15,79.15,78.97,79.03,136687.0,71.695,71.695,71.5319,71.5863,136687.0
2021-02-01 11:20:00,79.02,79.22,78.99,79.12,67167.0,71.5772,71.7584,71.55,71.6678,67167.0
2021-02-01 11:30:00,79.13,79.15,79.0,79.03,58358.0,71.6768,71.695,71.5591,71.5863,58358.0
2021-02-01 11:40:00,79.05,79.31,79.05,79.17,76867.0,71.6044,71.8399,71.6044,71.7131,76867.0
2021-02-01 11:50:00,79.16,79.16,79.01,79.01,64011.0,71.704,71.704,71.5681,71.5681,64011.0
2021-02-01 12:00:00,79.02,79.15,78.81,78.81,90839.0,71.5772,71.695,71.387,71.387,90839.0
2021-02-01 12:10:00,78.81,78.91,78.78,78.79,87649.0,71.387,71.4776,71.3598,71.3689,87649.0
2021-02-01 12:20:00,78.78,78.87,78.63,78.69,93660.0,71.3598,71.4413,71.2239,71.2783,93660.0
2021-02-01 12:30:00,78.69,78.76,78.59,78.62,106032.0,71.2783,71.3417,71.1877,71.2149,106032.0
2021-02-01 12:40:00,78.63,78.73,78.51,78.55,58982.0,71.2239,71.3145,71.1152,71.1515,58982.0
2021-02-01 12:50:00,78.54,78.77,78.54,78.76,60784.0,71.1424,71.3507,71.1424,71.3417,60784.0
2021-02-01 13:00:00,78.76,78.84,78.65,78.66,86500.0,71.3417,71.4141,71.242,71.2511,86500.0
2021-02-01 13:10:00,78.66,78.77,78.53,78.67,80839.0,71.2511,71.3507,71.1333,71.2602,80839.0
2021-02-01 13:20:00,78.68,78.73,78.62,78.72,54270.0,71.2692,71.3145,71.2149,71.3055,54270.0
2021-02-01 13:30:00,78.73,78.76,78.56,78.56,51470.0,71.3145,71.3417,71.1605,71.1605,51470.0
2021-02-01 13:40:00,78.57,78.61,78.49,78.53,54102.0,71.1696,71.2058,71.0971,71.1333,54102.0
2021-02-01 13:50:00,78.53,78.67,78.47,78.61,47099.0,71.1333,71.2602,71.079,71.2058,47099.0
2021-02-01 14:00:00,78.61,78.64,78.52,78.54,55037.0,71.2058,71.233,71.1243,71.1424,55037.0
2021-02-01 14:10:00,78.54,78.83,78.54,78.7,110591.0,71.1424,71.4051,71.1424,71.2873,110591.0
2021-02-01 14:20:00,78.71,78.74,78.65,78.7,55169.0,71.2964,71.3236,71.242,71.2873,55169.0
2021-02-01 14:30:00,78.7,78.76,78.68,78.76,48696.0,71.2873,71.3417,71.2692,71.3417,48696.0
2021-02-01 14:40:00,78.76,78.83,78.69,78.71,58853.0,71.3417,71.4051,71.2783,71.2964,58853.0
2021-02-01 14:50:00,78.72,78.72,78.58,78.65,87581.0,71.3055,71.3055,71.1786,71.242,87581.0
2021-02-01 15:00:00,78.65,78.73,78.6,78.71,74835.0,71.242,71.3145,71.1968,71.2964,74835.0
2021-02-01 15:10:00,78.73,78.76,78.66,78.68,81264.0,71.3145,71.3417,71.2511,71.2692,81264.0
2021-02-01 15:20:00,78.68,78.69,78.49,78.55,217535.0,71.2692,71.2783,71.0971,71.1515,217535.0
2021-02-01 15:30:00,78.55,78.56,78.37,78.45,108073.0,71.1515,71.1605,70.9884,71.0609,108073.0
2021-02-01 15:40:00,78.45,78.51,78.32,78.36,198231.0,71.0609,71.1152,70.9431,70.9794,198231.0
2021-02-01 15:50:00,78.36,78.62,78.34,78.52,537242.0,70.9794,71.2149,70.9612,71.1243,537242.0
2021-02-02 09:30:00,78.85,79.06,78.56,78.83,143706.0,71.4232,71.6134,71.1605,71.4051,143706.0
2021-02-02 09:40:00,78.83,78.94,78.68,78.78,140385.0,71.4051,71.5047,71.2692,71.3598,140385.0
2021-02-02 09:50:00,78.81,79.15,78.77,78.99,168924.0,71.387,71.695,71.3507,71.55,168924.0
2021-02-02 10:00:00,78.99,79.45,78.92,79.24,108302.0,71.55,71.9667,71.4866,71.7765,108302.0
2021-02-02 10:10:00,79.24,79.27,79.1,79.14,68879.0,71.7765,71.8036,71.6497,71.6859,68879.0
2021-02-02 10:20:00,79.15,79.23,79.07,79.09,117191.0,71.695,71.7674,71.6225,71.6406,117191.0
2021-02-02 10:30:00,79.09,79.26,79.03,79.16,85422.0,71.6406,71.7946,71.5863,71.704,85422.0
2021-02-02 10:40:00,79.17,79.23,79.1,79.23,115460.0,71.7131,71.7674,71.6497,71.7674,115460.0
2021-02-02 10:50:00,79.23,79.37,79.2,79.3,145709.0,71.7674,71.8942,71.7402,71.8308,145709.0
2021-02-02 11:00:00,79.3,79.41,79.28,79.35,159605.0,71.8308,71.9305,71.8127,71.8761,159605.0
2021-02-02 11:10:00,79.34,79.37,79.21,79.25,77702.0,71.8671,71.8942,71.7493,71.7855,77702.0
2021-02-02 11:20:00,79.25,79.25,79.06,79.1,66631.0,71.7855,71.7855,71.6134,71.6497,66631.0
2021-02-02 11:30:00,79.09,79.33,79.08,79.29,76551.0,71.6406,71.858,71.6315,71.8218,76551.0
2021-02-02 11:40:00,79.27,79.4,79.23,79.38,47196.0,71.8036,71.9214,71.7674,71.9033,47196.0
2021-02-02 11:50:00,79.38,79.43,79.24,79.25,47875.0,71.9033,71.9486,71.7765,71.7855,47875.0
2021-02-02 12:00:00,79.24,79.41,79.23,79.35,64916.0,71.7765,71.9305,71.7674,71.8761,64916.0
2021-02-02 12:10:00,79.36,79.47,79.35,79.45,112541.0,71.8852,71.9848,71.8761,71.9667,112541.0
2021-02-02 12:20:00,79.45,79.48,79.27,79.3,71567.0,71.9667,71.9939,71.8036,71.8308,71567.0
2021-02-02 12:30:00,79.29,79.53,79.29,79.47,109675.0,71.8218,72.0392,71.8218,71.9848,109675.0
2021-02-02 12:40:00,79.47,79.5,79.42,79.48,53631.0,71.9848,72.012,71.9395,71.9939,53631.0
2021-02-02 12:50:00,79.48,79.56,79.44,79.52,145158.0,71.9939,72.0663,71.9576,72.0301,145158.0
2021-02-02 13:00:00,79.52,79.52,79.45,79.46,70444.0,72.0301,72.0301,71.9667,71.9758,70444.0
2021-02-02 13:10:00,79.45,79.53,79.43,79.53,85474.0,71.9667,72.0392,71.9486,72.0392,85474.0
2021-02-02 13:20:00,79.53,79.75,79.52,79.59,103908.0,72.0392,72.2384,72.0301,72.0935,103908.0
2021-02-02 13:30:00,79.61,79.61,79.45,79.45,54717.0,72.1116,72.1116,71.9667,71.9667,54717.0
2021-02-02 13:40:00,79.45,79.51,79.4,79.45,60827.0,71.9667,72.021,71.9214,71.9667,60827.0
2021-02-02 13:50:00,79.45,79.47,79.38,79.42,82076.0,71.9667,71.9848,71.9033,71.9395,82076.0
2021-02-02 14:00:00,79.42,79.56,79.41,79.48,98874.0,71.9395,72.0663,71.9305,71.9939,98874.0
2021-02-02 14:10:00,79.48,79.48,79.36,79.44,37328.0,71.9939,71.9939,71.8852,71.9576,37328.0
2021-02-02 14:20:00,79.45,79.46,79.25,79.26,29653.0,71.9667,71.9758,71.7855,71.7946,29653.0
2021-02-02 14:30:00,79.26,79.37,79.25,79.34,33728.0,71.7946,71.8942,71.7855,71.8671,33728.0
2021-02-02 14:40:00,79.33,79.33,79.18,79.19,36399.0,71.858,71.858,71.7221,71.7312,36399.0
2021-02-02 14:50:00,79.2,79.22,79.12,79.13,35975.0,71.7402,71.7584,71.6678,71.6768,35975.0
2021-02-02 15:00:00,79.14,79.16,79.06,79.07,49563.0,71.6859,71.704,71.6134,71.6225,49563.0
2021-02-02 15:10:00,79.07,79.07,78.92,78.95,65410.0,71.6225,71.6225,71.4866,71.5138,65410.0
2021-02-02 15:20:00,78.95,79.17,78.92,79.17,156203.0,71.5138,71.7131,71.4866,71.7131,156203.0
2021-02-02 15:30:00,79.17,79.24,79.01,79.11,111490.0,71.7131,71.7765,71.5681,71.6587,111490.0
2021-02-02 15:40:00,79.11,79.16,79.03,79.06,105940.0,71.6587,71.704,71.5863,71.6134,105940.0
2021-02-02 15:50:00,79.06,79.09,78.82,78.84,356184.0,71.6134,71.6406,71.396,71.4141,356184.0
2021-02-03 09:30:00,79.0,79.26,78.76,78.83,128402.0,71.5591,71.7946,71.3417,71.4051,128402.0
2021-02-03 09:40:00,78.83,78.98,78.66,78.81,55660.0,71.4051,71.541,71.2511,71.387,55660.0
2021-02-03 09:50:00,78.79,78.85,78.67,78.83,49915.0,71.3689,71.4232,71.2602,71.4051,49915.0
2021-02-03 10:00:00,78.83,78.95,78.63,78.65,59790.0,71.4051,71.5138,71.2239,71.242,59790.0
2021-02-03 10:10:00,78.64,78.67,78.53,78.64,65597.0,71.233,71.2602,71.1333,71.233,65597.0
2021-02-03 10:20:00,78.64,78.84,78.62,78.8,77524.0,71.233,71.4141,71.2149,71.3779,77524.0
2021-02-03 10:30:00,78.79,78.9,78.63,78.63,82926.0,71.3689,71.4685,71.2239,71.2239,82926.0
2021-02-03 10:40:00,78.64,78.85,78.64,78.83,95659.0,71.233,71.4232,71.233,71.4051,95659.0
2021-02-03 10:50:00,78.82,79.03,78.77,79.03,85595.0,71.396,71.5863,71.3507,71.5863,85595.0
2021-02-03 11:00:00,79.02,79.02,78.89,78.99,73135.0,71.5772,71.5772,71.4594,71.55,73135.0
2021-02-03 11:10:00,78.99,79.21,78.99,79.21,77161.0,71.55,71.7493,71.55,71.7493,77161.0
2021-02-03 11:20:00,79.2,79.41,79.19,79.38,108443.0,71.7402,71.9305,71.7312,71.9033,108443.0
2021-02-03 11:30:00,79.39,79.39,79.16,79.17,73424.0,71.9123,71.9123,71.704,71.7131,73424.0
2021-02-03 11:40:00,79.17,79.23,79.11,79.15,48913.0,71.7131,71.7674,71.6587,71.695,48913.0
2021-02-03 11:50:00,79.16,79.17,78.95,78.97,39770.0,71.704,71.7131,71.5138,71.5319,39770.0
2021-02-03 12:00:00,78.97,78.98,78.84,78.91,49207.0,71.5319,71.541,71.4141,71.4776,49207.0
2021-02-03 12:10:00,78.9,78.98,78.87,78.94,35402.0,71.4685,71.541,71.4413,71.5047,35402.0
2021-02-03 12:20:00,78.95,78.96,78.78,78.91,30216.0,71.5138,71.5228,71.3598,71.4776,30216.0
2021-02-03 12:30:00,78.91,78.96,78.73,78.83,60479.0,71.4776,71.5228,71.3145,71.4051,60479.0
2021-02-03 12:40:00,78.82,78.92,78.79,78.92,43022.0,71.396,71.4866,71.3689,71.4866,43022.0
2021-02-03 12:50:00,78.92,78.98,78.88,78.98,50298.0,71.4866,71.541,71.4504,71.541,50298.0
2021-02-03 13:00:00,78.98,79.03,78.97,79.02,48725.0,71.541,71.5863,71.5319,71.5772,48725.0
2021-02-03 13:10:00,79.01,79.04,78.98,79.0,58846.0,71.5681,71.5953,71.541,71.5591,58846.0
2021-02-03 13:20:00,78.99,79.0,78.85,78.87,64041.0,71.55,71.5591,71.4232,71.4413,64041.0
2021-02-03 13:30:00,78.86,78.94,78.85,78.9,43780.0,71.4323,71.5047,71.4232,71.4685,43780.0
2021-02-03 13:40:00,78.91,78.96,78.91,78.93,50160.0,71.4776,71.5228,71.4776,71.4957,50160.0
2021-02-03 13:50:00,78.94,78.94,78.85,78.9,33073.0,71.5047,71.5047,71.4232,71.4685,33073.0
2021-02-03 14:00:00,78.9,79.02,78.88,79.0,38216.0,71.4685,71.5772,71.4504,71.5591,38216.0
2021-02-03 14:10:00,79.0,79.01,78.94,78.95,34188.0,71.5591,71.5681,71.5047,71.5138,34188.0
2021-02-03 14:20:00,78.95,79.03,78.93,78.95,38278.0,71.5138,71.5863,71.4957,71.5138,38278.0
2021-02-03 14:30:00,78.96,79.03,78.93,78.94,68243.0,71.5228,71.5863,71.4957,71.5047,68243.0
2021-02-03 14:40:00,78.95,78.96,78.86,78.89,66640.0,71.5138,71.5228,71.4323,71.4594,66640.0
2021-02-03 14:50:00,78.89,78.91,78.81,78.82,38926.0,71.4594,71.4776,71.387,71.396,38926.0
2021-02-03 15:00:00,78.82,78.88,78.8,78.88,46564.0,71.396,71.4504,71.3779,71.4504,46564.0
2021-02-03 15:10:00,78.89,78.92,78.83,78.89,55397.0,71.4594,71.4866,71.4051,71.4594,55397.0
2021-02-03 15:20:00,78.89,78.98,78.87,78.9,53847.0,71.4594,71.541,71.4413,71.4685,53847.0
2021-02-03 15:30:00,78.9,78.96,78.81,78.83,74315.0,71.4685,71.5228,71.387,71.4051,74315.0
2021-02-03 15:40:00,78.83,78.91,78.81,78.91,85344.0,71.4051,71.4776,71.387,71.4776,85344.0
2021-02-03 15:50:00,78.91,78.94,78.8,78.87,253629.0,71.4776,71.5047,71.3779,71.4413,253629.0
2021-02-04 09:30:00,78.77,78.93,78.45,78.62,123374.0,71.3507,71.4957,71.0609,71.2149,123374.0
2021-02-04 09:40:00,78.63,78.7,78.48,78.62,67766.0,71.2239,71.2873,71.0881,71.2149,67766.0
2021-02-04 09:50:00,78.59,78.78,78.56,78.76,70784.0,71.1877,71.3598,71.1605,71.3417,70784.0
2021-02-04 10:00:00,78.76,79.11,78.73,79.11,59865.0,71.3417,71.6587,71.3145,71.6587,59865.0
2021-02-04 10:10:00,79.09,79.12,78.9,78.99,87283.0,71.6406,71.6678,71.4685,71.55,87283.0
2021-02-04 10:20:00,79.0,79.14,78.92,79.08,53191.0,71.5591,71.6859,71.4866,71.6315,53191.0
2021-02-04 10:30:00,79.08,79.12,78.91,78.95,49294.0,71.6315,71.6678,71.4776,71.5138,49294.0
2021-02-04 10:40:00,78.95,79.13,78.85,79.04,57163.0,71.5138,71.6768,71.4232,71.5953,57163.0
2021-02-04 10:50:00,79.04,79.06,78.95,78.98,64756.0,71.5953,71.6134,71.5138,71.541,64756.0
2021-02-04 11:00:00,78.99,79.06,78.91,79.01,73594.0,71.55,71.6134,71.4776,71.5681,73594.0
2021-02-04 11:10:00,79.01,79.05,78.87,78.9,63203.0,71.5681,71.6044,71.4413,71.4685,63203.0
2021-02-04 11:20:00,78.88,78.93,78.75,78.83,45724.0,71.4504,71.4957,71.3326,71.4051,45724.0
2021-02-04 11:30:00,78.82,78.89,78.8,78.84,41455.0,71.396,71.4594,71.3779,71.4141,41455.0
2021-02-04 11:40:00,78.85,78.97,78.84,78.95,56509.0,71.4232,71.5319,71.4141,71.5138,56509.0
2021-02-04 11:50:00,78.95,79.02,78.93,79.02,38215.0,71.5138,71.5772,71.4957,71.5772,38215.0
2021-02-04 12:00:00,79.03,79.05,78.98,79.02,47046.0,71.5863,71.6044,71.541,71.5772,47046.0
2021-02-04 12:10:00,79.02,79.06,78.95,79.06,45453.0,71.5772,71.6134,71.5138,71.6134,45453.0
2021-02-04 12:20:00,79.06,79.1,79.04,79.08,41059.0,71.6134,71.6497,71.5953,71.6315,41059.0
2021-02-04 12:30:00,79.08,79.18,79.06,79.08,88865.0,71.6315,71.7221,71.6134,71.6315,88865.0
2021-02-04 12:40:00,79.08,79.15,79.07,79.14,51376.0,71.6315,71.695,71.6225,71.6859,51376.0
2021-02-04 12:50:00,79.14,79.14,79.03,79.05,31043.0,71.6859,71.6859,71.5863,71.6044,31043.0
2021-02-04 13:00:00,79.04,79.05,79.0,79.04,41098.0,71.5953,71.6044,71.5591,71.5953,41098.0
2021-02-04 13:10:00,79.04,79.07,78.99,79.01,32474.0,71.5953,71.6225,71.55,71.5681,32474.0
2021-02-04 13:20:00,79.01,79.06,78.94,79.06,79692.0,71.5681,71.6134,71.5047,71.6134,79692.0
2021-02-04 13:30:00,79.06,79.18,79.03,79.17,61389.0,71.6134,71.7221,71.5863,71.7131,61389.0
2021-02-04 13:40:00,79.17,79.21,79.11,79.14,47804.0,71.7131,71.7493,71.6587,71.6859,47804.0
2021-02-04 13:50:00,79.14,79.22,79.12,79.17,54278.0,71.6859,71.7584,71.6678,71.7131,54278.0
2021-02-04 14:00:00,79.17,79.28,79.17,79.26,63463.0,71.7131,71.8127,71.7131,71.7946,63463.0
2021-02-04 14:10:00,79.26,79.28,79.1,79.13,49950.0,71.7946,71.8127,71.6497,71.6768,49950.0
2021-02-04 14:20:00,79.13,79.13,78.99,79.04,45412.0,71.6768,71.6768,71.55,71.5953,45412.0
2021-02-04 14:30:00,79.04,79.13,79.03,79.08,55192.0,71.5953,71.6768,71.5863,71.6315,55192.0
2021-02-04 14:40:00,79.07,79.07,78.98,79.03,32714.0,71.6225,71.6225,71.541,71.5863,32714.0
2021-02-04 14:50:00,79.03,79.04,78.95,79.03,44369.0,71.5863,71.5953,71.5138,71.5863,44369.0
2021-02-04 15:00:00,79.03,79.03,78.93,78.98,67426.0,71.5863,71.5863,71.4957,71.541,67426.0
2021-02-04 15:10:00,78.98,78.98,78.85,78.92,50771.0,71.541,71.541,71.4232,71.4866,50771.0
2021-02-04 15:20:00,78.92,78.93,78.8,78.82,63062.0,71.4866,71.4957,71.3779,71.396,63062.0
2021-02-04 15:30:00,78.82,78.91,78.74,78.74,64913.0,71.396,71.4776,71.3236,71.3236,64913.0
2021-02-04 15:40:00,78.75,78.83,78.74,78.79,95007.0,71.3326,71.4051,71.3236,71.3689,95007.0
2021-02-04 15:50:00,78.8,78.94,78.74,78.93,328507.0,71.3779,71.5047,71.3236,71.4957,328507.0
2021-02-05 09:30:00,79.16,79.58,79.11,79.42,130629.0,71.704,72.0844,71.6587,71.9395,130629.0
2021-02-05 09:40:00,79.43,79.47,79.2,79.43,53578.0,71.9486,71.9848,71.7402,71.9486,53578.0
2021-02-05 09:50:00,79.4,79.53,79.35,79.49,116864.0,71.9214,72.0392,71.8761,72.0029,116864.0
2021-02-05 10:00:00,79.51,79.54,79.3,79.38,48018.0,72.021,72.0482,71.8308,71.9033,48018.0
2021-02-05 10:10:00,79.36,79.44,79.35,79.42,42166.0,71.8852,71.9576,71.8761,71.9395,42166.0
2021-02-05 10:20:00,79.42,79.49,79.32,79.4,47164.0,71.9395,72.0029,71.8489,71.9214,47164.0
2021-02-05 10:30:00,79.4,79.56,79.32,79.42,71955.0,71.9214,72.0663,71.8489,71.9395,71955.0
2021-02-05 10:40:00,79.43,79.52,79.38,79.41,61869.0,71.9486,72.0301,71.9033,71.9305,61869.0
2021-02-05 10:50:00,79.42,79.59,79.41,79.53,70384.0,71.9395,72.0935,71.9305,72.0392,70384.0
2021-02-05 11:00:00,79.54,79.57,79.48,79.55,43394.0,72.0482,72.0754,71.9939,72.0573,43394.0
2021-02-05 11:10:00,79.55,79.6,79.52,79.55,34508.0,72.0573,72.1026,72.0301,72.0573,34508.0
2021-02-05 11:20:00,79.54,79.57,79.5,79.52,28253.0,72.0482,72.0754,72.012,72.0301,28253.0
2021-02-05 11:30:00,79.53,79.7,79.52,79.67,50936.0,72.0392,72.1931,72.0301,72.166,50936.0
2021-02-05 11:40:00,79.67,79.76,79.65,79.69,34345.0,72.166,72.2475,72.1479,72.1841,34345.0
2021-02-05 11:50:00,79.69,79.69,79.53,79.58,33046.0,72.1841,72.1841,72.0392,72.0844,33046.0
2021-02-05 12:00:00,79.59,79.64,79.56,79.64,36078.0,72.0935,72.1388,72.0663,72.1388,36078.0
2021-02-05 12:10:00,79.64,79.95,79.63,79.92,271529.0,72.1388,72.4196,72.1297,72.3924,271529.0
2021-02-05 12:20:00,79.92,79.93,79.77,79.86,35162.0,72.3924,72.4015,72.2566,72.3381,35162.0
2021-02-05 12:30:00,79.86,79.92,79.85,79.91,28383.0,72.3381,72.3924,72.329,72.3834,28383.0
2021-02-05 12:40:00,79.91,79.99,79.89,79.92,31985.0,72.3834,72.4558,72.3653,72.3924,31985.0
2021-02-05 12:50:00,79.92,79.99,79.9,79.98,22702.0,72.3924,72.4558,72.3743,72.4468,22702.0
2021-02-05 13:00:00,79.97,80.05,79.93,79.94,32253.0,72.4377,72.5102,72.4015,72.4105,32253.0
2021-02-05 13:10:00,79.94,80.07,79.94,80.05,29712.0,72.4105,72.5283,72.4105,72.5102,29712.0
2021-02-05 13:20:00,80.05,80.07,79.98,80.01,31344.0,72.5102,72.5283,72.4468,72.4739,31344.0
2021-02-05 13:30:00,80.01,80.03,79.91,79.94,33320.0,72.4739,72.4921,72.3834,72.4105,33320.0
2021-02-05 13:40:00,79.93,79.94,79.86,79.89,31590.0,72.4015,72.4105,72.3381,72.3653,31590.0
2021-02-05 13:50:00,79.88,79.92,79.84,79.87,24412.0,72.3562,72.3924,72.32,72.3471,24412.0
2021-02-05 14:00:00,79.88,79.9,79.83,79.84,25802.0,72.3562,72.3743,72.3109,72.32,25802.0
2021-02-05 14:10:00,79.84,79.85,79.76,79.76,34440.0,72.32,72.329,72.2475,72.2475,34440.0
2021-02-05 14:20:00,79.77,79.77,79.68,79.76,25683.0,72.2566,72.2566,72.175,72.2475,25683.0
2021-02-05 14:30:00,79.79,79.82,79.76,79.81,29199.0,72.2747,72.3018,72.2475,72.2928,29199.0
2021-02-05 14:40:00,79.81,79.81,79.73,79.78,32778.0,72.2928,72.2928,72.2203,72.2656,32778.0
2021-02-05 14:50:00,79.77,79.79,79.74,79.79,41685.0,72.2566,72.2747,72.2294,72.2747,41685.0
2021-02-05 15:00:00,79.79,79.79,79.69,79.7,44615.0,72.2747,72.2747,72.1841,72.1931,44615.0
2021-02-05 15:10:00,79.7,79.89,79.7,79.89,48378.0,72.1931,72.3653,72.1931,72.3653,48378.0
2021-02-05 15:20:00,79.9,79.9,79.78,79.8,53520.0,72.3743,72.3743,72.2656,72.2837,53520.0
2021-02-05 15:30:00,79.79,79.81,79.73,79.73,67567.0,72.2747,72.2928,72.2203,72.2203,67567.0
2021-02-05 15:40:00,79.73,79.8,79.7,79.73,81307.0,72.2203,72.2837,72.1931,72.2203,81307.0
2021-02-05 15:50:00,79.73,79.93,79.72,79.89,240429.0,72.2203,72.4015,72.2113,72.3653,240429.0
2021-02-08 09:30:00,80.0,80.13,79.79,79.91,116838.0,72.4649,72.5826,72.2747,72.3834,116838.0
2021-02-08 09:40:00,79.94,79.99,79.83,79.93,52353.0,72.4105,72.4558,72.3109,72.4015,52353.0
2021-02-08 09:50:00,79.92,79.96,79.81,79.9,50695.0,72.3924,72.4287,72.2928,72.3743,50695.0
2021-02-08 10:00:00,79.92,80.02,79.91,79.96,42948.0,72.3924,72.483,72.3834,72.4287,42948.0
2021-02-08 10:10:00,79.97,80.02,79.85,79.92,53149.0,72.4377,72.483,72.329,72.3924,53149.0
2021-02-08 10:20:00,79.92,79.98,79.78,79.92,72368.0,72.3924,72.4468,72.2656,72.3924,72368.0
2021-02-08 10:30:00,79.92,80.0,79.88,79.98,49700.0,72.3924,72.4649,72.3562,72.4468,49700.0
2021-02-08 10:40:00,79.99,80.1,79.98,80.01,48809.0,72.4558,72.5555,72.4468,72.4739,48809.0
2021-02-08 10:50:00,80.02,80.02,79.66,79.7,42417.0,72.483,72.483,72.1569,72.1931,42417.0
2021-02-08 11:00:00,79.69,79.81,79.58,79.58,40272.0,72.1841,72.2928,72.0844,72.0844,40272.0
2021-02-08 11:10:00,79.58,79.73,79.55,79.67,55602.0,72.0844,72.2203,72.0573,72.166,55602.0
2021-02-08 11:20:00,79.67,79.75,79.61,79.63,23589.0,72.166,72.2384,72.1116,72.1297,23589.0
2021-02-08 11:30:00,79.63,79.64,79.5,79.51,33820.0,72.1297,72.1388,72.012,72.021,33820.0
2021-02-08 11:40:00,79.51,79.66,79.47,79.66,42834.0,72.021,72.1569,71.9848,72.1569,42834.0
2021-02-08 11:50:00,79.66,79.74,79.6,79.6,31394.0,72.1569,72.2294,72.1026,72.1026,31394.0
2021-02-08 12:00:00,79.61,79.64,79.58,79.61,36049.0,72.1116,72.1388,72.0844,72.1116,36049.0
2021-02-08 12:10:00,79.6,79.62,79.49,79.5,25268.0,72.1026,72.1207,72.0029,72.012,25268.0
2021-02-08 12:20:00,79.5,79.52,79.38,79.39,32964.0,72.012,72.0301,71.9033,71.9123,32964.0
2021-02-08 12:30:00,79.38,79.4,79.35,79.37,27799.0,71.9033,71.9214,71.8761,71.8942,27799.0
2021-02-08 12:40:00,79.37,79.42,79.34,79.38,29230.0,71.8942,71.9395,71.8671,71.9033,29230.0
2021-02-08 12:50:00,79.37,79.44,79.35,79.41,31874.0,71.8942,71.9576,71.8761,71.9305,31874.0
2021-02-08 13:00:00,79.41,79.45,79.36,79.37,24281.0,71.9305,71.9667,71.8852,71.8942,24281.0
2021-02-08 13:10:00,79.36,79.44,79.35,79.42,30187.0,71.8852,71.9576,71.8761,71.9395,30187.0
2021-02-08 13:20:00,79.41,79.43,79.29,79.34,36064.0,71.9305,71.9486,71.8218,71.8671,36064.0
2021-02-08 13:30:00,79.35,79.43,79.35,79.42,43654.0,71.8761,71.9486,71.8761,71.9395,43654.0
2021-02-08 13:40:00,79.43,79.52,79.42,79.49,49630.0,71.9486,72.0301,71.9395,72.0029,49630.0
2021-02-08 13:50:00,79.5,79.52,79.43,79.51,33044.0,72.012,72.0301,71.9486,72.021,33044.0
2021-02-08 14:00:00,79.51,79.55,79.5,79.52,29933.0,72.021,72.0573,72.012,72.0301,29933.0
2021-02-08 14:10:00,79.51,79.56,79.48,79.49,35488.0,72.021,72.0663,71.9939,72.0029,35488.0
2021-02-08 14:20:00,79.48,79.48,79.4,79.44,27393.0,71.9939,71.9939,71.9214,71.9576,27393.0
2021-02-08 14:30:00,79.44,79.47,79.37,79.42,30183.0,71.9576,71.9848,71.8942,71.9395,30183.0
2021-02-08 14:40:00,79.42,79.46,79.37,79.38,26429.0,71.9395,71.9758,71.8942,71.9033,26429.0
2021-02-08 14:50:00,79.37,79.44,79.34,79.41,31092.0,71.8942,71.9576,71.8671,71.9305,31092.0
2021-02-08 15:00:00,79.41,79.44,79.38,79.41,29836.0,71.9305,71.9576,71.9033,71.9305,29836.0
2021-02-08 15:10:00,79.4,79.43,79.38,79.41,40333.0,71.9214,71.9486,71.9033,71.9305,40333.0
2021-02-08 15:20:00,79.42,79.5,79.38,79.42,49751.0,71.9395,72.012,71.9033,71.9395,49751.0
2021-02-08 15:30:00,79.41,79.41,79.27,79.28,71044.0,71.9305,71.9305,71.8036,71.8127,71044.0
2021-02-08 15:40:00,79.28,79.45,79.27,79.4,83391.0,71.8127,71.9667,71.8036,71.9214,83391.0
2021-02-08 15:50:00,79.41,79.72,79.41,79.7,706714.0,71.9305,72.2113,71.9305,72.1931,706714.0
2021-02-09 09:30:00,79.64,79.66,79.17,79.18,126495.0,72.1388,72.1569,71.7131,71.7221,126495.0
2021-02-09 09:40:00,79.2,79.22,79.02,79.05,100803.0,71.7402,71.7584,71.5772,71.6044,100803.0
2021-02-09 09:50:00,79.05,79.19,78.9,79.0,98431.0,71.6044,71.7312,71.4685,71.5591,98431.0
2021-02-09 10:00:00,79.0,79.0,78.72,78.79,107681.0,71.5591,71.5591,71.3055,71.3689,107681.0
2021-02-09 10:10:00,78.8,78.85,78.73,78.76,62169.0,71.3779,71.4232,71.3145,71.3417,62169.0
2021-02-09 10:20:00,78.74,78.77,78.4,78.55,105909.0,71.3236,71.3507,71.0156,71.1515,105909.0
2021-02-09 10:30:00,78.56,78.75,78.54,78.68,89143.0,71.1605,71.3326,71.1424,71.2692,89143.0
2021-02-09 10:40:00,78.67,78.79,78.61,78.73,68162.0,71.2602,71.3689,71.2058,71.3145,68162.0
2021-02-09 10:50:00,78.73,78.77,78.69,78.71,46062.0,71.3145,71.3507,71.2783,71.2964,46062.0
2021-02-09 11:00:00,78.7,78.83,78.67,78.68,81513.0,71.2873,71.4051,71.2602,71.2692,81513.0
2021-02-09 11:10:00,78.68,78.79,78.61,78.76,51319.0,71.2692,71.3689,71.2058,71.3417,51319.0
2021-02-09 11:20:00,78.76,78.86,78.75,78.8,50854.0,71.3417,71.4323,71.3326,71.3779,50854.0
2021-02-09 11:30:00,78.81,78.91,78.8,78.83,60236.0,71.387,71.4776,71.3779,71.4051,60236.0
2021-02-09 11:40:00,78.84,78.94,78.84,78.93,31993.0,71.4141,71.5047,71.4141,71.4957,31993.0
2021-02-09 11:50:00,78.92,78.98,78.88,78.89,29005.0,71.4866,71.541,71.4504,71.4594,29005.0
2021-02-09 12:00:00,78.89,79.05,78.89,78.99,42752.0,71.4594,71.6044,71.4594,71.55,42752.0
2021-02-09 12:10:00,78.99,79.01,78.92,78.94,64452.0,71.55,71.5681,71.4866,71.5047,64452.0
2021-02-09 12:20:00,78.93,78.93,78.79,78.82,59961.0,71.4957,71.4957,71.3689,71.396,59961.0
2021-02-09 12:30:00,78.83,78.85,78.66,78.69,115684.0,71.4051,71.4232,71.2511,71.2783,115684.0
2021-02-09 12:40:00,78.68,78.71,78.52,78.62,58788.0,71.2692,71.2964,71.1243,71.2149,58788.0
2021-02-09 12:50:00,78.62,78.69,78.58,78.66,49005.0,71.2149,71.2783,71.1786,71.2511,49005.0
2021-02-09 13:00:00,78.66,78.66,78.42,78.46,46085.0,71.2511,71.2511,71.0337,71.0699,46085.0
2021-02-09 13:10:00,78.47,78.49,78.36,78.43,50181.0,71.079,71.0971,70.9794,71.0428,50181.0
2021-02-09 13:20:00,78.43,78.5,78.42,78.43,30481.0,71.0428,71.1062,71.0337,71.0428,30481.0
2021-02-09 13:30:00,78.43,78.56,78.43,78.53,43582.0,71.0428,71.1605,71.0428,71.1333,43582.0
2021-02-09 13:40:00,78.53,78.56,78.48,78.53,27261.0,71.1333,71.1605,71.0881,71.1333,27261.0
2021-02-09 13:50:00,78.53,78.65,78.52,78.63,33285.0,71.1333,71.242,71.1243,71.2239,33285.0
2021-02-09 14:00:00,78.62,78.65,78.57,78.58,32124.0,71.2149,71.242,71.1696,71.1786,32124.0
2021-02-09 14:10:00,78.59,78.63,78.57,78.63,30933.0,71.1877,71.2239,71.1696,71.2239,30933.0
2021-02-09 14:20:00,78.64,78.65,78.55,78.59,36179.0,71.233,71.242,71.1515,71.1877,36179.0
2021-02-09 14:30:00,78.59,78.69,78.57,78.65,44079.0,71.1877,71.2783,71.1696,71.242,44079.0
2021-02-09 14:40:00,78.65,78.76,78.63,78.72,41592.0,71.242,71.3417,71.2239,71.3055,41592.0
2021-02-09 14:50:00,78.71,78.76,78.69,78.76,36922.0,71.2964,71.3417,71.2783,71.3417,36922.0
2021-02-09 15:00:00,78.76,78.83,78.74,78.75,53619.0,71.3417,71.4051,71.3236,71.3326,53619.0
2021-02-09 15:10:00,78.75,78.81,78.7,78.79,47317.0,71.3326,71.387,71.2873,71.3689,47317.0
2021-02-09 15:20:00,78.78,78.86,78.75,78.85,62571.0,71.3598,71.4323,71.3326,71.4232,62571.0
2021-02-09 15:30:00,78.86,78.9,78.77,78.78,63355.0,71.4323,71.4685,71.3507,71.3598,63355.0
2021-02-09 15:40:00,78.77,78.8,78.64,78.7,82574.0,71.3507,71.3779,71.233,71.2873,82574.0
2021-02-09 15:50:00,78.72,78.75,78.63,78.71,281286.0,71.3055,71.3326,71.2239,71.2964,281286.0
2021-02-10 09:30:00,79.0,79.47,78.71,78.99,173985.0,71.5591,71.9848,71.2964,71.55,173985.0
2021-02-10 09:40:00,78.98,79.02,78.67,78.67,67884.0,71.541,71.5772,71.2602,71.2602,67884.0
2021-02-10 09:50:00,78.68,78.7,78.41,78.41,72601.0,71.2692,71.2873,71.0247,71.0247,72601.0
2021-02-10 10:00:00,78.44,78.61,78.26,78.52,76733.0,71.0518,71.2058,70.8888,71.1243,76733.0
2021-02-10 10:10:00,78.52,78.77,78.4,78.76,65585.0,71.1243,71.3507,71.0156,71.3417,65585.0
2021-02-10 10:20:00,78.76,78.92,78.61,78.64,64584.0,71.3417,71.4866,71.2058,71.233,64584.0
2021-02-10 10:30:00,78.62,78.82,78.58,78.75,109390.0,71.2149,71.396,71.1786,71.3326,109390.0
2021-02-10 10:40:00,78.75,79.12,78.75,79.08,72191.0,71.3326,71.6678,71.3326,71.6315,72191.0
2021-02-10 10:50:00,79.09,79.12,78.86,78.9,59027.0,71.6406,71.6678,71.4323,71.4685,59027.0
2021-02-10 11:00:00,78.9,78.96,78.8,78.93,68942.0,71.4685,71.5228,71.3779,71.4957,68942.0
2021-02-10 11:10:00,78.94,79.07,78.92,79.01,61813.0,71.5047,71.6225,71.4866,71.5681,61813.0
2021-02-10 11:20:00,79.01,79.11,78.94,79.09,49903.0,71.5681,71.6587,71.5047,71.6406,49903.0
2021-02-10 11:30:00,79.1,79.14,79.0,79.01,51656.0,71.6497,71.6859,71.5591,71.5681,51656.0
2021-02-10 11:40:00,79.03,79.08,78.99,79.04,54789.0,71.5863,71.6315,71.55,71.5953,54789.0
2021-02-10 11:50:00,79.03,79.08,78.97,79.05,47278.0,71.5863,71.6315,71.5319,71.6044,47278.0
2021-02-10 12:00:00,79.06,79.06,78.95,79.05,69876.0,71.6134,71.6134,71.5138,71.6044,69876.0
2021-02-10 12:10:00,79.06,79.19,79.01,79.02,142670.0,71.6134,71.7312,71.5681,71.5772,142670.0
2021-02-10 12:20:00,79.02,79.21,79.01,79.17,48886.0,71.5772,71.7493,71.5681,71.7131,48886.0
2021-02-10 12:30:00,79.17,79.19,79.07,79.1,28977.0,71.7131,71.7312,71.6225,71.6497,28977.0
2021-02-10 12:40:00,79.1,79.1,79.02,79.05,37695.0,71.6497,71.6497,71.5772,71.6044,37695.0
2021-02-10 12:50:00,79.05,79.08,79.0,79.0,71059.0,71.6044,71.6315,71.5591,71.5591,71059.0
2021-02-10 13:00:00,78.98,78.98,78.78,78.82,37823.0,71.541,71.541,71.3598,71.396,37823.0
2021-02-10 13:10:00,78.82,78.98,78.76,78.92,66670.0,71.396,71.541,71.3417,71.4866,66670.0
2021-02-10 13:20:00,78.92,78.96,78.77,78.82,42642.0,71.4866,71.5228,71.3507,71.396,42642.0
2021-02-10 13:30:00,78.83,78.93,78.81,78.9,34860.0,71.4051,71.4957,71.387,71.4685,34860.0
2021-02-10 13:40:00,78.9,78.92,78.83,78.88,32314.0,71.4685,71.4866,71.4051,71.4504,32314.0
2021-02-10 13:50:00,78.88,78.92,78.84,78.92,33868.0,71.4504,71.4866,71.4141,71.4866,33868.0
2021-02-10 14:00:00,78.91,78.93,78.79,78.86,157165.0,71.4776,71.4957,71.3689,71.4323,157165.0
2021-02-10 14:10:00,78.86,78.89,78.76,78.8,33026.0,71.4323,71.4594,71.3417,71.3779,33026.0
2021-02-10 14:20:00,78.81,78.93,78.75,78.93,44094.0,71.387,71.4957,71.3326,71.4957,44094.0
2021-02-10 14:30:00,78.95,78.99,78.89,78.91,41110.0,71.5138,71.55,71.4594,71.4776,41110.0
2021-02-10 14:40:00,78.92,78.97,78.9,78.97,27705.0,71.4866,71.5319,71.4685,71.5319,27705.0
2021-02-10 14:50:00,78.96,79.01,78.93,78.98,57902.0,71.5228,71.5681,71.4957,71.541,57902.0
2021-02-10 15:00:00,78.99,79.1,78.99,79.1,41560.0,71.55,71.6497,71.55,71.6497,41560.0
2021-02-10 15:10:00,79.1,79.2,79.1,79.11,55215.0,71.6497,71.7402,71.6497,71.6587,55215.0
2021-02-10 15:20:00,79.12,79.12,79.03,79.1,45637.0,71.6678,71.6678,71.5863,71.6497,45637.0
2021-02-10 15:30:00,79.11,79.13,79.02,79.04,70916.0,71.6587,71.6768,71.5772,71.5953,70916.0
2021-02-10 15:40:00,79.05,79.07,78.95,78.96,160058.0,71.6044,71.6225,71.5138,71.5228,160058.0
2021-02-10 15:50:00,78.96,79.13,78.95,79.13,344746.0,71.5228,71.6768,71.5138,71.6768,344746.0
2021-02-11 09:30:00,79.25,79.3,79.02,79.16,129743.0,71.7855,71.8308,71.5772,71.704,129743.0
2021-02-11 09:40:00,79.17,79.23,78.82,78.94,55464.0,71.7131,71.7674,71.396,71.5047,55464.0
2021-02-11 09:50:00,78.93,79.0,78.83,78.84,69444.0,71.4957,71.5591,71.4051,71.4141,69444.0
2021-02-11 10:00:00,78.84,78.93,78.65,78.66,52202.0,71.4141,71.4957,71.242,71.2511,52202.0
2021-02-11 10:10:00,78.67,78.73,78.56,78.73,27319.0,71.2602,71.3145,71.1605,71.3145,27319.0
2021-02-11 10:20:00,78.74,79.0,78.72,78.95,97946.0,71.3236,71.5591,71.3055,71.5138,97946.0
2021-02-11 10:30:00,78.96,78.98,78.8,78.86,104823.0,71.5228,71.541,71.3779,71.4323,104823.0
2021-02-11 10:40:00,78.87,78.92,78.75,78.78,40482.0,71.4413,71.4866,71.3326,71.3598,40482.0
2021-02-11 10:50:00,78.77,78.84,78.61,78.62,60759.0,71.3507,71.4141,71.2058,71.2149,60759.0
2021-02-11 11:00:00,78.62,78.72,78.59,78.71,29116.0,71.2149,71.3055,71.1877,71.2964,29116.0
2021-02-11 11:10:00,78.7,78.74,78.61,78.73,24982.0,71.2873,71.3236,71.2058,71.3145,24982.0
2021-02-11 11:20:00,78.73,78.77,78.67,78.68,35565.0,71.3145,71.3507,71.2602,71.2692,35565.0
2021-02-11 11:30:00,78.68,78.85,78.68,78.82,28067.0,71.2692,71.4232,71.2692,71.396,28067.0
2021-02-11 11:40:00,78.82,78.84,78.79,78.82,20376.0,71.396,71.4141,71.3689,71.396,20376.0
2021-02-11 11:50:00,78.81,78.87,78.81,78.83,17083.0,71.387,71.4413,71.387,71.4051,17083.0
2021-02-11 12:00:00,78.83,78.86,78.79,78.83,19568.0,71.4051,71.4323,71.3689,71.4051,19568.0
2021-02-11 12:10:00,78.81,78.85,78.79,78.83,31095.0,71.387,71.4232,71.3689,71.4051,31095.0
2021-02-11 12:20:00,78.84,78.92,78.78,78.89,65701.0,71.4141,71.4866,71.3598,71.4594,65701.0
2021-02-11 12:30:00,78.9,78.95,78.78,78.8,29677.0,71.4685,71.5138,71.3598,71.3779,29677.0
2021-02-11 12:40:00,78.8,78.8,78.68,78.71,23497.0,71.3779,71.3779,71.2692,71.2964,23497.0
2021-02-11 12:50:00,78.71,78.77,78.66,78.66,17612.0,71.2964,71.3507,71.2511,71.2511,17612.0
2021-02-11 13:00:00,78.67,78.69,78.62,78.62,26893.0,71.2602,71.2783,71.2149,71.2149,26893.0
2021-02-11 13:10:00,78.61,78.66,78.57,78.63,21914.0,71.2058,71.2511,71.1696,71.2239,21914.0
2021-02-11 13:20:00,78.62,78.7,78.61,78.62,16484.0,71.2149,71.2873,71.2058,71.2149,16484.0
2021-02-11 13:30:00,78.62,78.63,78.55,78.6,20727.0,71.2149,71.2239,71.1515,71.1968,20727.0
2021-02-11 13:40:00,78.61,78.63,78.52,78.52,26137.0,71.2058,71.2239,71.1243,71.1243,26137.0
2021-02-11 13:50:00,78.52,78.53,78.4,78.42,22428.0,71.1243,71.1333,71.0156,71.0337,22428.0
2021-02-11 14:00:00,78.41,78.48,78.34,78.45,24167.0,71.0247,71.0881,70.9612,71.0609,24167.0
2021-02-11 14:10:00,78.45,78.53,78.42,78.42,21276.0,71.0609,71.1333,71.0337,71.0337,21276.0
2021-02-11 14:20:00,78.42,78.49,78.37,78.47,45050.0,71.0337,71.0971,70.9884,71.079,45050.0
2021-02-11 14:30:00,78.47,78.51,78.37,78.37,29448.0,71.079,71.1152,70.9884,70.9884,29448.0
2021-02-11 14:40:00,78.37,78.45,78.36,78.41,19486.0,70.9884,71.0609,70.9794,71.0247,19486.0
2021-02-11 14:50:00,78.42,78.49,78.37,78.48,28983.0,71.0337,71.0971,70.9884,71.0881,28983.0
2021-02-11 15:00:00,78.48,78.54,78.47,78.54,20799.0,71.0881,71.1424,71.079,71.1424,20799.0
2021-02-11 15:10:00,78.54,78.59,78.5,78.5,24514.0,71.1424,71.1877,71.1062,71.1062,24514.0
2021-02-11 15:20:00,78.49,78.52,78.44,78.44,30176.0,71.0971,71.1243,71.0518,71.0518,30176.0
2021-02-11 15:30:00,78.45,78.6,78.45,78.59,39135.0,71.0609,71.1968,71.0609,71.1877,39135.0
2021-02-11 15:40:00,78.6,78.64,78.52,78.56,103020.0,71.1968,71.233,71.1243,71.1605,103020.0
2021-02-11 15:50:00,78.56,78.56,78.35,78.42,285381.0,71.1605,71.1605,70.9703,71.0337,285381.0
2021-02-12 09:30:00,78.33,78.5,78.2,78.25,103346.0,70.9522,71.1062,70.8344,70.8797,103346.0
2021-02-12 09:40:00,78.26,78.3,78.07,78.11,43451.0,70.8888,70.925,70.7167,70.7529,43451.0
2021-02-12 09:50:00,78.11,78.23,78.02,78.04,49125.0,70.7529,70.8616,70.6714,70.6895,49125.0
2021-02-12 10:00:00,78.06,78.07,77.81,77.85,50791.0,70.7076,70.7167,70.4812,70.5174,50791.0
2021-02-12 10:10:00,77.84,77.97,77.78,77.95,34377.0,70.5083,70.6261,70.454,70.608,34377.0
2021-02-12 10:20:00,77.96,78.06,77.92,78.06,28225.0,70.617,70.7076,70.5808,70.7076,28225.0
2021-02-12 10:30:00,78.06,78.17,78.0,78.08,35348.0,70.7076,70.8073,70.6533,70.7257,35348.0
2021-02-12 10:40:00,78.07,78.29,78.06,78.25,45610.0,70.7167,70.916,70.7076,70.8797,45610.0
2021-02-12 10:50:00,78.24,78.24,78.02,78.03,36026.0,70.8707,70.8707,70.6714,70.6804,36026.0
2021-02-12 11:00:00,78.03,78.08,77.98,78.05,32153.0,70.6804,70.7257,70.6352,70.6986,32153.0
2021-02-12 11:10:00,78.05,78.11,78.02,78.06,23350.0,70.6986,70.7529,70.6714,70.7076,23350.0
2021-02-12 11:20:00,78.05,78.15,78.03,78.15,23228.0,70.6986,70.7891,70.6804,70.7891,23228.0
2021-02-12 11:30:00,78.16,78.28,78.15,78.15,34457.0,70.7982,70.9069,70.7891,70.7891,34457.0
2021-02-12 11:40:00,78.14,78.18,78.11,78.14,20007.0,70.7801,70.8163,70.7529,70.7801,20007.0
2021-02-12 11:50:00,78.16,78.2,78.14,78.2,32138.0,70.7982,70.8344,70.7801,70.8344,32138.0
2021-02-12 12:00:00,78.2,78.2,78.12,78.17,18139.0,70.8344,70.8344,70.762,70.8073,18139.0
2021-02-12 12:10:00,78.17,78.21,78.13,78.17,30616.0,70.8073,70.8435,70.771,70.8073,30616.0
2021-02-12 12:20:00,78.17,78.18,78.06,78.06,20365.0,70.8073,70.8163,70.7076,70.7076,20365.0
2021-02-12 12:30:00,78.07,78.17,78.03,78.04,33053.0,70.7167,70.8073,70.6804,70.6895,33053.0
2021-02-12 12:40:00,78.04,78.13,78.0,78.13,50685.0,70.6895,70.771,70.6533,70.771,50685.0
2021-02-12 12:50:00,78.12,78.13,78.02,78.03,18292.0,70.762,70.771,70.6714,70.6804,18292.0
2021-02-12 13:00:00,78.02,78.05,77.94,77.95,37362.0,70.6714,70.6986,70.5989,70.608,37362.0
2021-02-12 13:10:00,77.95,78.0,77.93,77.97,27289.0,70.608,70.6533,70.5899,70.6261,27289.0
2021-02-12 13:20:00,77.97,78.03,77.93,78.0,17863.0,70.6261,70.6804,70.5899,70.6533,17863.0
2021-02-12 13:30:00,78.01,78.07,78.01,78.02,17218.0,70.6623,70.7167,70.6623,70.6714,17218.0
2021-02-12 13:40:00,78.01,78.03,77.97,77.99,34461.0,70.6623,70.6804,70.6261,70.6442,34461.0
2021-02-12 13:50:00,77.97,77.98,77.91,77.91,40261.0,70.6261,70.6352,70.5717,70.5717,40261.0
2021-02-12 14:00:00,77.91,78.02,77.9,77.99,33610.0,70.5717,70.6714,70.5627,70.6442,33610.0
2021-02-12 14:10:00,78.0,78.02,77.93,77.97,23647.0,70.6533,70.6714,70.5899,70.6261,23647.0
2021-02-12 14:20:00,77.97,78.09,77.97,78.09,27631.0,70.6261,70.7348,70.6261,70.7348,27631.0
2021-02-12 14:30:00,78.09,78.14,78.03,78.09,42382.0,70.7348,70.7801,70.6804,70.7348,42382.0
2021-02-12 14:40:00,78.09,78.12,78.07,78.12,29337.0,70.7348,70.762,70.7167,70.762,29337.0
2021-02-12 14:50:00,78.12,78.13,78.07,78.11,58268.0,70.762,70.771,70.7167,70.7529,58268.0
2021-02-12 15:00:00,78.12,78.15,78.07,78.14,38091.0,70.762,70.7891,70.7167,70.7801,38091.0
2021-02-12 15:10:00,78.13,78.15,78.05,78.06,43950.0,70.771,70.7891,70.6986,70.7076,43950.0
2021-02-12 15:20:00,78.06,78.1,78.05,78.08,43917.0,70.7076,70.7438,70.6986,70.7257,43917.0
2021-02-12 15:30:00,78.08,78.21,78.05,78.2,108683.0,70.7257,70.8435,70.6986,70.8344,108683.0
2021-02-12 15:40:00,78.2,78.32,78.19,78.31,71013.0,70.8344,70.9431,70.8254,70.9341,71013.0
2021-02-12 15:50:00,78.32,78.47,78.3,78.43,203205.0,70.9431,71.079,70.925,71.0428,203205.0
2021-02-16 09:30:00,78.05,78.19,77.64,77.67,283857.0,70.6986,70.8254,70.3272,70.3544,283857.0
2021-02-16 09:40:00,77.65,77.83,77.44,77.65,280659.0,70.3362,70.4993,70.146,70.3362,280659.0
2021-02-16 09:50:00,77.64,77.82,77.51,77.55,97403.0,70.3272,70.4902,70.2094,70.2457,97403.0
2021-02-16 10:00:00,77.54,77.66,77.51,77.56,199265.0,70.2366,70.3453,70.2094,70.2547,199265.0
2021-02-16 10:10:00,77.57,77.61,77.39,77.47,106357.0,70.2638,70.3,70.1007,70.1732,106357.0
2021-02-16 10:20:00,77.48,77.5,77.21,77.29,165010.0,70.1822,70.2004,69.9377,70.0101,165010.0
2021-02-16 10:30:00,77.3,77.31,77.06,77.23,157122.0,70.0192,70.0283,69.8018,69.9558,157122.0
2021-02-16 10:40:00,77.22,77.33,77.14,77.19,155742.0,69.9467,70.0464,69.8743,69.9196,155742.0
2021-02-16 10:50:00,77.18,77.44,77.11,77.35,89343.0,69.9105,70.146,69.8471,70.0645,89343.0
2021-02-16 11:00:00,77.35,77.36,77.14,77.18,83615.0,70.0645,70.0735,69.8743,69.9105,83615.0
2021-02-16 11:10:00,77.18,77.21,77.11,77.2,51060.0,69.9105,69.9377,69.8471,69.9286,51060.0
2021-02-16 11:20:00,77.2,77.36,77.16,77.33,78710.0,69.9286,70.0735,69.8924,70.0464,78710.0
2021-02-16 11:30:00,77.34,77.34,77.24,77.29,55340.0,70.0554,70.0554,69.9649,70.0101,55340.0
2021-02-16 11:40:00,77.3,77.34,77.22,77.24,40867.0,70.0192,70.0554,69.9467,69.9649,40867.0
2021-02-16 11:50:00,77.24,77.38,77.17,77.36,83100.0,69.9649,70.0917,69.9014,70.0735,83100.0
2021-02-16 12:00:00,77.36,77.64,77.3,77.64,104275.0,70.0735,70.3272,70.0192,70.3272,104275.0
2021-02-16 12:10:00,77.66,77.94,77.65,77.89,108903.0,70.3453,70.5989,70.3362,70.5536,108903.0
2021-02-16 12:20:00,77.89,78.06,77.85,78.05,64686.0,70.5536,70.7076,70.5174,70.6986,64686.0
2021-02-16 12:30:00,78.05,78.05,77.88,77.89,50341.0,70.6986,70.6986,70.5446,70.5536,50341.0
2021-02-16 12:40:00,77.89,77.92,77.81,77.91,45806.0,70.5536,70.5808,70.4812,70.5717,45806.0
2021-02-16 12:50:00,77.91,77.98,77.81,77.9,35814.0,70.5717,70.6352,70.4812,70.5627,35814.0
2021-02-16 13:00:00,77.91,77.97,77.89,77.92,19248.0,70.5717,70.6261,70.5536,70.5808,19248.0
2021-02-16 13:10:00,77.92,77.98,77.87,77.89,27776.0,70.5808,70.6352,70.5355,70.5536,27776.0
2021-02-16 13:20:00,77.87,77.96,77.87,77.93,22764.0,70.5355,70.617,70.5355,70.5899,22764.0
2021-02-16 13:30:00,77.94,78.05,77.94,77.97,29433.0,70.5989,70.6986,70.5989,70.6261,29433.0
2021-02-16 13:40:00,77.97,78.01,77.9,78.0,31921.0,70.6261,70.6623,70.5627,70.6533,31921.0
2021-02-16 13:50:00,78.0,78.03,77.94,78.0,47887.0,70.6533,70.6804,70.5989,70.6533,47887.0
2021-02-16 14:00:00,78.0,78.07,78.0,78.02,27526.0,70.6533,70.7167,70.6533,70.6714,27526.0
2021-02-16 14:10:00,78.02,78.04,77.94,77.94,41300.0,70.6714,70.6895,70.5989,70.5989,41300.0
2021-02-16 14:20:00,77.94,77.96,77.83,77.85,47918.0,70.5989,70.617,70.4993,70.5174,47918.0
2021-02-16 14:30:00,77.84,77.93,77.83,77.92,44682.0,70.5083,70.5899,70.4993,70.5808,44682.0
2021-02-16 14:40:00,77.92,78.04,77.92,78.03,43229.0,70.5808,70.6895,70.5808,70.6804,43229.0
2021-02-16 14:50:00,78.04,78.04,77.94,77.99,35907.0,70.6895,70.6895,70.5989,70.6442,35907.0
2021-02-16 15:00:00,77.99,78.04,77.93,78.03,36318.0,70.6442,70.6895,70.5899,70.6804,36318.0
2021-02-16 15:10:00,78.03,78.03,77.96,77.98,69894.0,70.6804,70.6804,70.617,70.6352,69894.0
2021-02-16 15:20:00,77.99,78.06,77.99,78.05,52363.0,70.6442,70.7076,70.6442,70.6986,52363.0
2021-02-16 15:30:00,78.06,78.07,77.93,77.96,69147.0,70.7076,70.7167,70.5899,70.617,69147.0
2021-02-16 15:40:00,77.96,78.05,77.95,78.02,68172.0,70.617,70.6986,70.608,70.6714,68172.0
2021-02-16 15:50:00,78.02,78.22,77.96,78.19,354083.0,70.6714,70.8525,70.617,70.8254,354083.0
2021-02-17 09:30:00,77.9,78.3,77.86,78.29,255230.0,70.5627,70.925,70.5265,70.916,255230.0
2021-02-17 09:40:00,78.29,78.76,78.29,78.67,113705.0,70.916,71.3417,70.916,71.2602,113705.0
2021-02-17 09:50:00,78.67,78.79,78.47,78.54,100089.0,71.2602,71.3689,71.079,71.1424,100089.0
2021-02-17 10:00:00,78.55,78.65,78.49,78.62,52372.0,71.1515,71.242,71.0971,71.2149,52372.0
2021-02-17 10:10:00,78.62,78.64,78.51,78.61,34263.0,71.2149,71.233,71.1152,71.2058,34263.0
2021-02-17 10:20:00,78.61,78.81,78.56,78.78,41181.0,71.2058,71.387,71.1605,71.3598,41181.0
2021-02-17 10:30:00,78.77,78.78,78.6,78.69,46689.0,71.3507,71.3598,71.1968,71.2783,46689.0
2021-02-17 10:40:00,78.69,78.82,78.6,78.81,60209.0,71.2783,71.396,71.1968,71.387,60209.0
2021-02-17 10:50:00,78.8,78.8,78.41,78.46,49853.0,71.3779,71.3779,71.0247,71.0699,49853.0
2021-02-17 11:00:00,78.45,78.71,78.45,78.7,48358.0,71.0609,71.2964,71.0609,71.2873,48358.0
2021-02-17 11:10:00,78.7,78.83,78.7,78.83,45220.0,71.2873,71.4051,71.2873,71.4051,45220.0
2021-02-17 11:20:00,78.84,78.85,78.59,78.64,42361.0,71.4141,71.4232,71.1877,71.233,42361.0
2021-02-17 11:30:00,78.63,78.8,78.53,78.8,52086.0,71.2239,71.3779,71.1333,71.3779,52086.0
2021-02-17 11:40:00,78.8,78.92,78.76,78.78,39130.0,71.3779,71.4866,71.3417,71.3598,39130.0
2021-02-17 11:50:00,78.79,78.82,78.63,78.69,31568.0,71.3689,71.396,71.2239,71.2783,31568.0
2021-02-17 12:00:00,78.7,78.79,78.6,78.6,51975.0,71.2873,71.3689,71.1968,71.1968,51975.0
2021-02-17 12:10:00,78.59,78.6,78.53,78.56,37446.0,71.1877,71.1968,71.1333,71.1605,37446.0
2021-02-17 12:20:00,78.56,78.57,78.44,78.46,28153.0,71.1605,71.1696,71.0518,71.0699,28153.0
2021-02-17 12:30:00,78.47,78.56,78.46,78.5,34580.0,71.079,71.1605,71.0699,71.1062,34580.0
2021-02-17 12:40:00,78.49,78.55,78.46,78.53,19580.0,71.0971,71.1515,71.0699,71.1333,19580.0
2021-02-17 12:50:00,78.52,78.52,78.38,78.4,32647.0,71.1243,71.1243,70.9975,71.0156,32647.0
2021-02-17 13:00:00,78.4,78.44,78.35,78.35,128900.0,71.0156,71.0518,70.9703,70.9703,128900.0
2021-02-17 13:10:00,78.35,78.36,78.18,78.23,44043.0,70.9703,70.9794,70.8163,70.8616,44043.0
2021-02-17 13:20:00,78.23,78.3,78.21,78.29,23349.0,70.8616,70.925,70.8435,70.916,23349.0
2021-02-17 13:30:00,78.28,78.34,78.2,78.25,42267.0,70.9069,70.9612,70.8344,70.8797,42267.0
2021-02-17 13:40:00,78.25,78.27,78.21,78.23,43515.0,70.8797,70.8978,70.8435,70.8616,43515.0
2021-02-17 13:50:00,78.22,78.3,78.19,78.19,37247.0,70.8525,70.925,70.8254,70.8254,37247.0
2021-02-17 14:00:00,78.18,78.38,78.18,78.36,33308.0,70.8163,70.9975,70.8163,70.9794,33308.0
2021-02-17 14:10:00,78.35,78.36,78.23,78.25,42075.0,70.9703,70.9794,70.8616,70.8797,42075.0
2021-02-17 14:20:00,78.25,78.32,78.23,78.28,23531.0,70.8797,70.9431,70.8616,70.9069,23531.0
2021-02-17 14:30:00,78.27,78.31,78.26,78.3,24807.0,70.8978,70.9341,70.8888,70.925,24807.0
2021-02-17 14:40:00,78.31,78.42,78.3,78.38,19314.0,70.9341,71.0337,70.925,70.9975,19314.0
2021-02-17 14:50:00,78.38,78.49,78.35,78.47,31857.0,70.9975,71.0971,70.9703,71.079,31857.0
2021-02-17 15:00:00,78.47,78.51,78.46,78.5,26370.0,71.079,71.1152,71.0699,71.1062,26370.0
2021-02-17 15:10:00,78.49,78.52,78.43,78.49,36832.0,71.0971,71.1243,71.0428,71.0971,36832.0
2021-02-17 15:20:00,78.5,78.53,78.46,78.47,32033.0,71.1062,71.1333,71.0699,71.079,32033.0
2021-02-17 15:30:00,78.47,78.49,78.41,78.48,44856.0,71.079,71.0971,71.0247,71.0881,44856.0
2021-02-17 15:40:00,78.48,78.48,78.34,78.34,57206.0,71.0881,71.0881,70.9612,70.9612,57206.0
2021-02-17 15:50:00,78.35,78.48,78.32,78.44,121833.0,70.9703,71.0881,70.9431,71.0518,121833.0
2021-02-18 09:30:00,78.34,78.6,78.2,78.24,119875.0,70.9612,71.1968,70.8344,70.8707,119875.0
2021-02-18 09:40:00,78.23,78.4,78.16,78.27,40026.0,70.8616,71.0156,70.7982,70.8978,40026.0
2021-02-18 09:50:00,78.28,78.34,78.09,78.3,52010.0,70.9069,70.9612,70.7348,70.925,52010.0
2021-02-18 10:00:00,78.31,78.44,78.29,78.39,46640.0,70.9341,71.0518,70.916,71.0065,46640.0
2021-02-18 10:10:00,78.39,78.45,78.29,78.33,45634.0,71.0065,71.0609,70.916,70.9522,45634.0
2021-02-18 10:20:00,78.34,78.45,78.31,78.4,43999.0,70.9612,71.0609,70.9341,71.0156,43999.0
2021-02-18 10:30:00,78.4,78.57,78.29,78.56,34308.0,71.0156,71.1696,70.916,71.1605,34308.0
2021-02-18 10:40:00,78.56,78.63,78.5,78.62,41605.0,71.1605,71.2239,71.1062,71.2149,41605.0
2021-02-18 10:50:00,78.61,78.74,78.55,78.55,49742.0,71.2058,71.3236,71.1515,71.1515,49742.0
2021-02-18 11:00:00,78.54,78.56,78.42,78.53,34127.0,71.1424,71.1605,71.0337,71.1333,34127.0
2021-02-18 11:10:00,78.57,78.58,78.48,78.55,48786.0,71.1696,71.1786,71.0881,71.1515,48786.0
2021-02-18 11:20:00,78.54,78.61,78.43,78.45,25399.0,71.1424,71.2058,71.0428,71.0609,25399.0
2021-02-18 11:30:00,78.45,78.49,78.4,78.42,31655.0,71.0609,71.0971,71.0156,71.0337,31655.0
2021-02-18 11:40:00,78.42,78.46,78.32,78.44,24284.0,71.0337,71.0699,70.9431,71.0518,24284.0
2021-02-18 11:50:00,78.45,78.48,78.39,78.48,19788.0,71.0609,71.0881,71.0065,71.0881,19788.0
2021-02-18 12:00:00,78.5,78.52,78.4,78.44,30597.0,71.1062,71.1243,71.0156,71.0518,30597.0
2021-02-18 12:10:00,78.44,78.59,78.43,78.59,41540.0,71.0518,71.1877,71.0428,71.1877,41540.0
2021-02-18 12:20:00,78.59,78.59,78.49,78.51,25725.0,71.1877,71.1877,71.0971,71.1152,25725.0
2021-02-18 12:30:00,78.52,78.6,78.5,78.54,25317.0,71.1243,71.1968,71.1062,71.1424,25317.0
2021-02-18 12:40:00,78.54,78.59,78.52,78.56,24846.0,71.1424,71.1877,71.1243,71.1605,24846.0
2021-02-18 12:50:00,78.56,78.64,78.53,78.64,27997.0,71.1605,71.233,71.1333,71.233,27997.0
2021-02-18 13:00:00,78.64,78.64,78.48,78.53,27864.0,71.233,71.233,71.0881,71.1333,27864.0
2021-02-18 13:10:00,78.53,78.57,78.49,78.53,20479.0,71.1333,71.1696,71.0971,71.1333,20479.0
2021-02-18 13:20:00,78.54,78.61,78.5,78.59,41357.0,71.1424,71.2058,71.1062,71.1877,41357.0
2021-02-18 13:30:00,78.59,78.65,78.57,78.64,41813.0,71.1877,71.242,71.1696,71.233,41813.0
2021-02-18 13:40:00,78.64,78.65,78.55,78.56,36404.0,71.233,71.242,71.1515,71.1605,36404.0
2021-02-18 13:50:00,78.56,78.58,78.52,78.58,21813.0,71.1605,71.1786,71.1243,71.1786,21813.0
2021-02-18 14:00:00,78.59,78.66,78.56,78.64,33358.0,71.1877,71.2511,71.1605,71.233,33358.0
2021-02-18 14:10:00,78.63,78.74,78.6,78.74,34064.0,71.2239,71.3236,71.1968,71.3236,34064.0
2021-02-18 14:20:00,78.75,78.75,78.66,78.72,30169.0,71.3326,71.3326,71.2511,71.3055,30169.0
2021-02-18 14:30:00,78.72,78.73,78.66,78.67,23624.0,71.3055,71.3145,71.2511,71.2602,23624.0
2021-02-18 14:40:00,78.68,78.73,78.67,78.69,23272.0,71.2692,71.3145,71.2602,71.2783,23272.0
2021-02-18 14:50:00,78.68,78.7,78.63,78.67,27342.0,71.2692,71.2873,71.2239,71.2602,27342.0
2021-02-18 15:00:00,78.66,78.69,78.65,78.67,51437.0,71.2511,71.2783,71.242,71.2602,51437.0
2021-02-18 15:10:00,78.68,78.71,78.65,78.69,38611.0,71.2692,71.2964,71.242,71.2783,38611.0
2021-02-18 15:20:00,78.69,78.82,78.67,78.81,30173.0,71.2783,71.396,71.2602,71.387,30173.0
2021-02-18 15:30:00,78.82,78.86,78.73,78.77,61370.0,71.396,71.4323,71.3145,71.3507,61370.0
2021-02-18 15:40:00,78.77,78.77,78.69,78.7,78959.0,71.3507,71.3507,71.2783,71.2873,78959.0
2021-02-18 15:50:00,78.7,78.76,78.59,78.73,288470.0,71.2873,71.3417,71.1877,71.3145,288470.0
2021-02-19 09:30:00,78.62,78.7,78.3,78.65,202362.0,71.2149,71.2873,70.925,71.242,202362.0
2021-02-19 09:40:00,78.66,78.72,78.45,78.61,60450.0,71.2511,71.3055,71.0609,71.2058,60450.0
2021-02-19 09:50:00,78.65,78.75,78.37,78.56,68098.0,71.242,71.3326,70.9884,71.1605,68098.0
2021-02-19 10:00:00,78.56,78.57,78.39,78.4,22578.0,71.1605,71.1696,71.0065,71.0156,22578.0
2021-02-19 10:10:00,78.39,78.49,78.37,78.38,28138.0,71.0065,71.0971,70.9884,70.9975,28138.0
2021-02-19 10:20:00,78.38,78.38,78.12,78.16,180182.0,70.9975,70.9975,70.762,70.7982,180182.0
2021-02-19 10:30:00,78.15,78.16,77.95,77.95,40426.0,70.7891,70.7982,70.608,70.608,40426.0
2021-02-19 10:40:00,77.96,78.01,77.81,77.84,297217.0,70.617,70.6623,70.4812,70.5083,297217.0
2021-02-19 10:50:00,77.84,77.96,77.83,77.95,69551.0,70.5083,70.617,70.4993,70.608,69551.0
2021-02-19 11:00:00,77.95,78.28,77.89,78.24,162246.0,70.608,70.9069,70.5536,70.8707,162246.0
2021-02-19 11:10:00,78.24,78.25,77.96,77.99,57175.0,70.8707,70.8797,70.617,70.6442,57175.0
2021-02-19 11:20:00,77.98,78.03,77.97,77.98,28695.0,70.6352,70.6804,70.6261,70.6352,28695.0
2021-02-19 11:30:00,77.98,77.99,77.87,77.91,38838.0,70.6352,70.6442,70.5355,70.5717,38838.0
2021-02-19 11:40:00,77.91,77.96,77.84,77.92,28658.0,70.5717,70.617,70.5083,70.5808,28658.0
2021-02-19 11:50:00,77.94,77.97,77.87,77.9,25680.0,70.5989,70.6261,70.5355,70.5627,25680.0
2021-02-19 12:00:00,77.91,77.92,77.77,77.81,39922.0,70.5717,70.5808,70.4449,70.4812,39922.0
2021-02-19 12:10:00,77.83,77.85,77.74,77.74,35912.0,70.4993,70.5174,70.4178,70.4178,35912.0
2021-02-19 12:20:00,77.74,77.88,77.73,77.84,32952.0,70.4178,70.5446,70.4087,70.5083,32952.0
2021-02-19 12:30:00,77.84,77.95,77.77,77.95,34151.0,70.5083,70.608,70.4449,70.608,34151.0
2021-02-19 12:40:00,77.94,77.97,77.87,77.96,48730.0,70.5989,70.6261,70.5355,70.617,48730.0
2021-02-19 12:50:00,77.95,78.13,77.95,77.97,161242.0,70.608,70.771,70.608,70.6261,161242.0
2021-02-19 13:00:00,77.96,78.01,77.93,77.95,27996.0,70.617,70.6623,70.5899,70.608,27996.0
2021-02-19 13:10:00,77.94,78.02,77.94,77.96,22014.0,70.5989,70.6714,70.5989,70.617,22014.0
2021-02-19 13:20:00,77.96,77.97,77.86,77.86,19707.0,70.617,70.6261,70.5265,70.5265,19707.0
2021-02-19 13:30:00,77.86,77.87,77.78,77.82,23502.0,70.5265,70.5355,70.454,70.4902,23502.0
2021-02-19 13:40:00,77.82,77.87,77.79,77.81,21568.0,70.4902,70.5355,70.463,70.4812,21568.0
2021-02-19 13:50:00,77.81,77.83,77.75,77.75,24825.0,70.4812,70.4993,70.4268,70.4268,24825.0
2021-02-19 14:00:00,77.76,77.76,77.61,77.62,24711.0,70.4359,70.4359,70.3,70.3091,24711.0
2021-02-19 14:10:00,77.62,77.72,77.59,77.68,42962.0,70.3091,70.3996,70.2819,70.3634,42962.0
2021-02-19 14:20:00,77.69,77.69,77.53,77.56,38940.0,70.3725,70.3725,70.2275,70.2547,38940.0
2021-02-19 14:30:00,77.56,77.59,77.48,77.5,92276.0,70.2547,70.2819,70.1822,70.2004,92276.0
2021-02-19 14:40:00,77.5,77.51,77.36,77.37,87994.0,70.2004,70.2094,70.0735,70.0826,87994.0
2021-02-19 14:50:00,77.37,77.37,77.29,77.29,56385.0,70.0826,70.0826,70.0101,70.0101,56385.0
2021-02-19 15:00:00,77.29,77.36,77.28,77.34,55684.0,70.0101,70.0735,70.0011,70.0554,55684.0
2021-02-19 15:10:00,77.34,77.44,77.33,77.44,50849.0,70.0554,70.146,70.0464,70.146,50849.0
2021-02-19 15:20:00,77.44,77.45,77.38,77.45,73603.0,70.146,70.1551,70.0917,70.1551,73603.0
2021-02-19 15:30:00,77.44,77.51,77.39,77.51,83964.0,70.146,70.2094,70.1007,70.2094,83964.0
2021-02-19 15:40:00,77.51,77.53,77.34,77.34,96320.0,70.2094,70.2275,70.0554,70.0554,96320.0
2021-02-19 15:50:00,77.35,77.36,77.1,77.2,310182.0,70.0645,70.0735,69.838,69.9286,310182.0
2021-02-22 09:30:00,77.22,77.29,76.93,77.24,144641.0,69.9467,70.0101,69.6841,69.9649,144641.0
2021-02-22 09:40:00,77.25,77.4,77.12,77.2,75474.0,69.9739,70.1098,69.8562,69.9286,75474.0
2021-02-22 09:50:00,77.2,77.4,77.13,77.25,45574.0,69.9286,70.1098,69.8652,69.9739,45574.0
2021-02-22 10:00:00,77.29,77.32,77.12,77.19,28968.0,70.0101,70.0373,69.8562,69.9196,28968.0
2021-02-22 10:10:00,77.14,77.18,76.97,76.98,42053.0,69.8743,69.9105,69.7203,69.7293,42053.0
2021-02-22 10:20:00,76.97,77.06,76.95,77.0,38067.0,69.7203,69.8018,69.7022,69.7475,38067.0
2021-02-22 10:30:00,76.99,77.32,76.98,77.31,40073.0,69.7384,70.0373,69.7293,70.0283,40073.0
2021-02-22 10:40:00,77.31,77.31,77.22,77.3,30721.0,70.0283,70.0283,69.9467,70.0192,30721.0
2021-02-22 10:50:00,77.3,77.33,77.07,77.27,79275.0,70.0192,70.0464,69.8109,69.992,79275.0
2021-02-22 11:00:00,77.27,77.3,77.07,77.26,59220.0,69.992,70.0192,69.8109,69.983,59220.0
2021-02-22 11:10:00,77.26,77.34,77.16,77.17,36047.0,69.983,70.0554,69.8924,69.9014,36047.0
2021-02-22 11:20:00,77.16,77.19,77.01,77.04,27272.0,69.8924,69.9196,69.7565,69.7837,27272.0
2021-02-22 11:30:00,77.03,77.06,76.94,76.94,48856.0,69.7746,69.8018,69.6931,69.6931,48856.0
2021-02-22 11:40:00,76.94,77.03,76.87,76.98,26696.0,69.6931,69.7746,69.6297,69.7293,26696.0
2021-02-22 11:50:00,76.99,77.0,76.92,76.97,27497.0,69.7384,69.7475,69.675,69.7203,27497.0
2021-02-22 12:00:00,76.97,76.99,76.94,76.97,17476.0,69.7203,69.7384,69.6931,69.7203,17476.0
2021-02-22 12:10:00,76.96,77.01,76.9,76.99,32990.0,69.7112,69.7565,69.6569,69.7384,32990.0
2021-02-22 12:20:00,76.99,77.13,76.99,77.05,32049.0,69.7384,69.8652,69.7384,69.7927,32049.0
2021-02-22 12:30:00,77.06,77.29,77.06,77.29,27427.0,69.8018,70.0101,69.8018,70.0101,27427.0
2021-02-22 12:40:00,77.29,77.37,77.2,77.2,37666.0,70.0101,70.0826,69.9286,69.9286,37666.0
2021-02-22 12:50:00,77.2,77.22,77.09,77.09,23592.0,69.9286,69.9467,69.829,69.829,23592.0
2021-02-22 13:00:00,77.1,77.2,77.08,77.19,28114.0,69.838,69.9286,69.8199,69.9196,28114.0
2021-02-22 13:10:00,77.18,77.26,77.16,77.18,18667.0,69.9105,69.983,69.8924,69.9105,18667.0
2021-02-22 13:20:00,77.19,77.23,77.15,77.18,20106.0,69.9196,69.9558,69.8833,69.9105,20106.0
2021-02-22 13:30:00,77.19,77.28,77.17,77.27,13561.0,69.9196,70.0011,69.9014,69.992,13561.0
2021-02-22 13:40:00,77.27,77.31,77.21,77.24,25614.0,69.992,70.0283,69.9377,69.9649,25614.0
2021-02-22 13:50:00,77.23,77.28,77.17,77.19,15987.0,69.9558,70.0011,69.9014,69.9196,15987.0
2021-02-22 14:00:00,77.18,77.27,77.18,77.24,26979.0,69.9105,69.992,69.9105,69.9649,26979.0
2021-02-22 14:10:00,77.25,77.29,77.19,77.29,18635.0,69.9739,70.0101,69.9196,70.0101,18635.0
2021-02-22 14:20:00,77.29,77.37,77.25,77.37,29285.0,70.0101,70.0826,69.9739,70.0826,29285.0
2021-02-22 14:30:00,77.37,77.39,77.31,77.33,40181.0,70.0826,70.1007,70.0283,70.0464,40181.0
2021-02-22 14:40:00,77.33,77.33,77.22,77.23,54911.0,70.0464,70.0464,69.9467,69.9558,54911.0
2021-02-22 14:50:00,77.23,77.26,77.19,77.22,46383.0,69.9558,69.983,69.9196,69.9467,46383.0
2021-02-22 15:00:00,77.23,77.23,77.14,77.14,30039.0,69.9558,69.9558,69.8743,69.8743,30039.0
2021-02-22 15:10:00,77.14,77.19,77.07,77.14,39174.0,69.8743,69.9196,69.8109,69.8743,39174.0
2021-02-22 15:20:00,77.14,77.32,77.13,77.32,34503.0,69.8743,70.0373,69.8652,70.0373,34503.0
2021-02-22 15:30:00,77.32,77.39,77.28,77.36,65161.0,70.0373,70.1007,70.0011,70.0735,65161.0
2021-02-22 15:40:00,77.36,77.44,77.25,77.44,72683.0,70.0735,70.146,69.9739,70.146,72683.0
2021-02-22 15:50:00,77.42,77.43,77.23,77.29,137392.0,70.1279,70.137,69.9558,70.0101,137392.0
2021-02-23 09:30:00,77.8,78.06,77.44,78.0,189854.0,70.4721,70.7076,70.146,70.6533,189854.0
2021-02-23 09:40:00,78.0,78.44,77.93,78.32,83086.0,70.6533,71.0518,70.5899,70.9431,83086.0
2021-02-23 09:50:00,78.29,78.31,77.67,77.76,82686.0,70.916,70.9341,70.3544,70.4359,82686.0
2021-02-23 10:00:00,77.69,77.69,77.28,77.36,68797.0,70.3725,70.3725,70.0011,70.0735,68797.0
2021-02-23 10:10:00,77.36,77.42,77.12,77.35,102029.0,70.0735,70.1279,69.8562,70.0645,102029.0
2021-02-23 10:20:00,77.34,77.34,77.0,77.11,117421.0,70.0554,70.0554,69.7475,69.8471,117421.0
2021-02-23 10:30:00,77.1,77.35,77.09,77.15,63978.0,69.838,70.0645,69.829,69.8833,63978.0
2021-02-23 10:40:00,77.15,77.26,77.04,77.13,56812.0,69.8833,69.983,69.7837,69.8652,56812.0
2021-02-23 10:50:00,77.13,77.47,77.11,77.45,85424.0,69.8652,70.1732,69.8471,70.1551,85424.0
2021-02-23 11:00:00,77.46,77.67,77.38,77.41,54130.0,70.1641,70.3544,70.0917,70.1188,54130.0
2021-02-23 11:10:00,77.45,77.6,77.45,77.59,40053.0,70.1551,70.2909,70.1551,70.2819,40053.0
2021-02-23 11:20:00,77.59,77.76,77.56,77.76,56992.0,70.2819,70.4359,70.2547,70.4359,56992.0
2021-02-23 11:30:00,77.76,77.87,77.72,77.82,69873.0,70.4359,70.5355,70.3996,70.4902,69873.0
2021-02-23 11:40:00,77.84,77.86,77.67,77.72,48345.0,70.5083,70.5265,70.3544,70.3996,48345.0
2021-02-23 11:50:00,77.73,77.78,77.6,77.76,47913.0,70.4087,70.454,70.2909,70.4359,47913.0
2021-02-23 12:00:00,77.75,77.75,77.59,77.61,52180.0,70.4268,70.4268,70.2819,70.3,52180.0
2021-02-23 12:10:00,77.63,77.82,77.63,77.79,59338.0,70.3181,70.4902,70.3181,70.463,59338.0
2021-02-23 12:20:00,77.78,77.86,77.71,77.77,42923.0,70.454,70.5265,70.3906,70.4449,42923.0
2021-02-23 12:30:00,77.77,77.87,77.76,77.81,50897.0,70.4449,70.5355,70.4359,70.4812,50897.0
2021-02-23 12:40:00,77.81,77.92,77.79,77.86,34016.0,70.4812,70.5808,70.463,70.5265,34016.0
2021-02-23 12:50:00,77.86,77.94,77.84,77.86,32204.0,70.5265,70.5989,70.5083,70.5265,32204.0
2021-02-23 13:00:00,77.86,78.05,77.84,78.01,41816.0,70.5265,70.6986,70.5083,70.6623,41816.0
2021-02-23 13:10:00,78.01,78.06,77.99,78.05,39856.0,70.6623,70.7076,70.6442,70.6986,39856.0
2021-02-23 13:20:00,78.04,78.04,77.91,77.94,48349.0,70.6895,70.6895,70.5717,70.5989,48349.0
2021-02-23 13:30:00,77.93,77.99,77.86,77.88,39221.0,70.5899,70.6442,70.5265,70.5446,39221.0
2021-02-23 13:40:00,77.88,77.89,77.82,77.85,41571.0,70.5446,70.5536,70.4902,70.5174,41571.0
2021-02-23 13:50:00,77.84,77.96,77.81,77.9,53677.0,70.5083,70.617,70.4812,70.5627,53677.0
2021-02-23 14:00:00,77.89,77.9,77.78,77.78,38711.0,70.5536,70.5627,70.454,70.454,38711.0
2021-02-23 14:10:00,77.79,77.8,77.72,77.77,35885.0,70.463,70.4721,70.3996,70.4449,35885.0
2021-02-23 14:20:00,77.78,77.84,77.7,77.73,52832.0,70.454,70.5083,70.3815,70.4087,52832.0
2021-02-23 14:30:00,77.73,77.8,77.72,77.74,36678.0,70.4087,70.4721,70.3996,70.4178,36678.0
2021-02-23 14:40:00,77.74,77.84,77.73,77.83,51324.0,70.4178,70.5083,70.4087,70.4993,51324.0
2021-02-23 14:50:00,77.82,77.94,77.8,77.84,52690.0,70.4902,70.5989,70.4721,70.5083,52690.0
2021-02-23 15:00:00,77.83,77.84,77.65,77.66,39235.0,70.4993,70.5083,70.3362,70.3453,39235.0
2021-02-23 15:10:00,77.66,77.79,77.65,77.69,64227.0,70.3453,70.463,70.3362,70.3725,64227.0
2021-02-23 15:20:00,77.69,77.79,77.69,77.75,56154.0,70.3725,70.463,70.3725,70.4268,56154.0
2021-02-23 15:30:00,77.76,77.77,77.59,77.59,91770.0,70.4359,70.4449,70.2819,70.2819,91770.0
2021-02-23 15:40:00,77.59,77.7,77.58,77.65,99202.0,70.2819,70.3815,70.2728,70.3362,99202.0
2021-02-23 15:50:00,77.66,77.72,77.47,77.48,356590.0,70.3453,70.3996,70.1732,70.1822,356590.0
2021-02-24 09:30:00,77.09,77.64,77.05,77.4,178385.0,69.829,70.3272,69.7927,70.1098,178385.0
2021-02-24 09:40:00,77.4,77.42,76.92,76.96,84468.0,70.1098,70.1279,69.675,69.7112,84468.0
2021-02-24 09:50:00,76.96,77.05,76.91,76.99,107087.0,69.7112,69.7927,69.6659,69.7384,107087.0
2021-02-24 10:00:00,76.99,77.2,76.97,77.05,113667.0,69.7384,69.9286,69.7203,69.7927,113667.0
2021-02-24 10:10:00,77.07,77.28,77.04,77.15,130071.0,69.8109,70.0011,69.7837,69.8833,130071.0
2021-02-24 10:20:00,77.14,77.25,77.08,77.22,69620.0,69.8743,69.9739,69.8199,69.9467,69620.0
2021-02-24 10:30:00,77.23,77.31,77.07,77.11,35467.0,69.9558,70.0283,69.8109,69.8471,35467.0
2021-02-24 10:40:00,77.12,77.29,77.09,77.22,42720.0,69.8562,70.0101,69.829,69.9467,42720.0
2021-02-24 10:50:00,77.22,77.22,77.03,77.05,40185.0,69.9467,69.9467,69.7746,69.7927,40185.0
2021-02-24 11:00:00,77.05,77.05,76.89,76.93,129780.0,69.7927,69.7927,69.6478,69.6841,129780.0
2021-02-24 11:10:00,76.93,76.97,76.88,76.89,48907.0,69.6841,69.7203,69.6388,69.6478,48907.0
2021-02-24 11:20:00,76.89,76.93,76.77,76.78,60430.0,69.6478,69.6841,69.5391,69.5482,60430.0
2021-02-24 11:30:00,76.78,76.88,76.72,76.88,68779.0,69.5482,69.6388,69.4938,69.6388,68779.0
2021-02-24 11:40:00,76.89,76.97,76.85,76.86,48997.0,69.6478,69.7203,69.6116,69.6206,48997.0
2021-02-24 11:50:00,76.86,76.88,76.76,76.79,49473.0,69.6206,69.6388,69.5301,69.5572,49473.0
2021-02-24 12:00:00,76.78,76.85,76.73,76.76,41611.0,69.5482,69.6116,69.5029,69.5301,41611.0
2021-02-24 12:10:00,76.76,76.77,76.7,76.76,25611.0,69.5301,69.5391,69.4757,69.5301,25611.0
2021-02-24 12:20:00,76.76,76.79,76.63,76.66,66847.0,69.5301,69.5572,69.4123,69.4395,66847.0
2021-02-24 12:30:00,76.67,76.76,76.66,76.69,33378.0,69.4485,69.5301,69.4395,69.4667,33378.0
2021-02-24 12:40:00,76.69,76.84,76.65,76.83,32211.0,69.4667,69.6025,69.4304,69.5935,32211.0
2021-02-24 12:50:00,76.83,76.87,76.78,76.8,27985.0,69.5935,69.6297,69.5482,69.5663,27985.0
2021-02-24 13:00:00,76.81,76.98,76.8,76.9,42628.0,69.5754,69.7293,69.5663,69.6569,42628.0
2021-02-24 13:10:00,76.89,76.93,76.87,76.88,31046.0,69.6478,69.6841,69.6297,69.6388,31046.0
2021-02-24 13:20:00,76.88,77.0,76.88,76.98,50655.0,69.6388,69.7475,69.6388,69.7293,50655.0
2021-02-24 13:30:00,76.97,77.0,76.92,76.98,46312.0,69.7203,69.7475,69.675,69.7293,46312.0
2021-02-24 13:40:00,76.98,77.09,76.94,77.09,101131.0,69.7293,69.829,69.6931,69.829,101131.0
2021-02-24 13:50:00,77.08,77.12,77.02,77.02,75552.0,69.8199,69.8562,69.7656,69.7656,75552.0
2021-02-24 14:00:00,77.03,77.06,76.99,77.03,53922.0,69.7746,69.8018,69.7384,69.7746,53922.0
2021-02-24 14:10:00,77.04,77.04,76.87,76.89,50420.0,69.7837,69.7837,69.6297,69.6478,50420.0
2021-02-24 14:20:00,76.9,76.99,76.89,76.98,45010.0,69.6569,69.7384,69.6478,69.7293,45010.0
2021-02-24 14:30:00,76.98,77.0,76.93,76.94,52034.0,69.7293,69.7475,69.6841,69.6931,52034.0
2021-02-24 14:40:00,76.94,76.97,76.88,76.96,49393.0,69.6931,69.7203,69.6388,69.7112,49393.0
2021-02-24 14:50:00,76.97,76.98,76.91,76.92,40686.0,69.7203,69.7293,69.6659,69.675,40686.0
2021-02-24 15:00:00,76.93,76.99,76.85,76.98,56714.0,69.6841,69.7384,69.6116,69.7293,56714.0
2021-02-24 15:10:00,76.98,77.0,76.84,76.88,58257.0,69.7293,69.7475,69.6025,69.6388,58257.0
2021-02-24 15:20:00,76.88,76.95,76.86,76.9,60960.0,69.6388,69.7022,69.6206,69.6569,60960.0
2021-02-24 15:30:00,76.9,76.93,76.86,76.88,106749.0,69.6569,69.6841,69.6206,69.6388,106749.0
2021-02-24 15:40:00,76.88,76.93,76.78,76.8,145570.0,69.6388,69.6841,69.5482,69.5663,145570.0
2021-02-24 15:50:00,76.8,76.82,76.62,76.64,461684.0,69.5663,69.5844,69.4032,69.4214,461684.0
2021-02-25 09:30:00,76.6,76.99,76.45,76.85,113575.0,69.3851,69.7384,69.2493,69.6116,113575.0
2021-02-25 09:40:00,76.86,77.14,76.78,77.14,76845.0,69.6206,69.8743,69.5482,69.8743,76845.0
2021-02-25 09:50:00,77.16,77.17,76.88,76.89,70255.0,69.8924,69.9014,69.6388,69.6478,70255.0
2021-02-25 10:00:00,76.9,76.96,76.76,76.8,91348.0,69.6569,69.7112,69.5301,69.5663,91348.0
2021-02-25 10:10:00,76.8,77.03,76.78,77.01,115342.0,69.5663,69.7746,69.5482,69.7565,115342.0
2021-02-25 10:20:00,77.01,77.04,76.78,76.81,211232.0,69.7565,69.7837,69.5482,69.5754,211232.0
2021-02-25 10:30:00,76.79,77.05,76.74,77.02,124975.0,69.5572,69.7927,69.5119,69.7656,124975.0
2021-02-25 10:40:00,77.02,77.03,76.79,76.94,146839.0,69.7656,69.7746,69.5572,69.6931,146839.0
2021-02-25 10:50:00,76.92,77.11,76.88,76.89,107475.0,69.675,69.8471,69.6388,69.6478,107475.0
2021-02-25 11:00:00,76.89,77.0,76.8,76.8,59395.0,69.6478,69.7475,69.5663,69.5663,59395.0
2021-02-25 11:10:00,76.8,76.85,76.77,76.83,30098.0,69.5663,69.6116,69.5391,69.5935,30098.0
2021-02-25 11:20:00,76.84,76.85,76.66,76.68,31303.0,69.6025,69.6116,69.4395,69.4576,31303.0
2021-02-25 11:30:00,76.67,76.74,76.63,76.7,33684.0,69.4485,69.5119,69.4123,69.4757,33684.0
2021-02-25 11:40:00,76.69,76.72,76.62,76.69,29310.0,69.4667,69.4938,69.4032,69.4667,29310.0
2021-02-25 11:50:00,76.69,76.69,76.57,76.66,45776.0,69.4667,69.4667,69.358,69.4395,45776.0
2021-02-25 12:00:00,76.66,76.79,76.6,76.78,30617.0,69.4395,69.5572,69.3851,69.5482,30617.0
2021-02-25 12:10:00,76.79,76.94,76.73,76.87,44108.0,69.5572,69.6931,69.5029,69.6297,44108.0
2021-02-25 12:20:00,76.87,76.98,76.81,76.98,45200.0,69.6297,69.7293,69.5754,69.7293,45200.0
2021-02-25 12:30:00,76.99,77.01,76.83,76.88,37057.0,69.7384,69.7565,69.5935,69.6388,37057.0
2021-02-25 12:40:00,76.89,76.97,76.84,76.84,63263.0,69.6478,69.7203,69.6025,69.6025,63263.0
2021-02-25 12:50:00,76.81,76.81,76.61,76.64,51254.0,69.5754,69.5754,69.3942,69.4214,51254.0
2021-02-25 13:00:00,76.63,76.66,76.45,76.5,47407.0,69.4123,69.4395,69.2493,69.2946,47407.0
2021-02-25 13:10:00,76.5,76.67,76.47,76.59,52023.0,69.2946,69.4485,69.2674,69.3761,52023.0
2021-02-25 13:20:00,76.6,76.7,76.5,76.55,67471.0,69.3851,69.4757,69.2946,69.3398,67471.0
2021-02-25 13:30:00,76.55,76.57,76.38,76.39,71703.0,69.3398,69.358,69.1859,69.1949,71703.0
2021-02-25 13:40:00,76.4,76.54,76.38,76.48,79732.0,69.204,69.3308,69.1859,69.2764,79732.0
2021-02-25 13:50:00,76.48,76.5,76.33,76.35,34452.0,69.2764,69.2946,69.1406,69.1587,34452.0
2021-02-25 14:00:00,76.35,76.48,76.28,76.43,39131.0,69.1587,69.2764,69.0953,69.2311,39131.0
2021-02-25 14:10:00,76.43,76.48,76.4,76.43,52041.0,69.2311,69.2764,69.204,69.2311,52041.0
2021-02-25 14:20:00,76.44,76.64,76.43,76.54,50019.0,69.2402,69.4214,69.2311,69.3308,50019.0
2021-02-25 14:30:00,76.53,76.61,76.46,76.48,56179.0,69.3217,69.3942,69.2583,69.2764,56179.0
2021-02-25 14:40:00,76.47,76.53,76.41,76.42,44237.0,69.2674,69.3217,69.213,69.2221,44237.0
2021-02-25 14:50:00,76.43,76.5,76.37,76.45,43207.0,69.2311,69.2946,69.1768,69.2493,43207.0
2021-02-25 15:00:00,76.43,76.54,76.4,76.42,40429.0,69.2311,69.3308,69.204,69.2221,40429.0
2021-02-25 15:10:00,76.42,76.5,76.37,76.41,81000.0,69.2221,69.2946,69.1768,69.213,81000.0
2021-02-25 15:20:00,76.42,76.55,76.4,76.52,93604.0,69.2221,69.3398,69.204,69.3127,93604.0
2021-02-25 15:30:00,76.51,76.51,76.34,76.48,112057.0,69.3036,69.3036,69.1496,69.2764,112057.0
2021-02-25 15:40:00,76.49,76.8,76.47,76.74,117794.0,69.2855,69.5663,69.2674,69.5119,117794.0
2021-02-25 15:50:00,76.75,76.82,76.65,76.69,217384.0,69.521,69.5844,69.4304,69.4667,217384.0
2021-02-26 09:30:00,76.68,76.68,75.82,75.83,187277.0,69.4576,69.4576,68.6786,68.6877,187277.0
2021-02-26 09:40:00,75.81,75.97,75.72,75.95,159398.0,68.6695,68.8145,68.588,68.7964,159398.0
2021-02-26 09:50:00,75.96,76.3,75.83,76.14,206363.0,68.8054,69.1134,68.6877,68.9685,206363.0
2021-02-26 10:00:00,76.22,76.47,76.18,76.46,73723.0,69.0409,69.2674,69.0047,69.2583,73723.0
2021-02-26 10:10:00,76.46,76.54,76.29,76.42,66007.0,69.2583,69.3308,69.1043,69.2221,66007.0
2021-02-26 10:20:00,76.42,76.44,75.95,75.95,63456.0,69.2221,69.2402,68.7964,68.7964,63456.0
2021-02-26 10:30:00,75.99,76.16,75.87,76.13,91493.0,68.8326,68.9866,68.7239,68.9594,91493.0
2021-02-26 10:40:00,76.13,76.22,76.03,76.09,74679.0,68.9594,69.0409,68.8688,68.9232,74679.0
2021-02-26 10:50:00,76.1,76.13,75.82,75.91,66716.0,68.9322,68.9594,68.6786,68.7601,66716.0
2021-02-26 11:00:00,75.91,75.96,75.75,75.81,75330.0,68.7601,68.8054,68.6152,68.6695,75330.0
2021-02-26 11:10:00,75.81,75.83,75.63,75.67,109417.0,68.6695,68.6877,68.5065,68.5427,109417.0
2021-02-26 11:20:00,75.68,75.68,75.3,75.3,61790.0,68.5518,68.5518,68.2076,68.2076,61790.0
2021-02-26 11:30:00,75.3,75.55,75.27,75.51,45917.0,68.2076,68.434,68.1804,68.3978,45917.0
2021-02-26 11:40:00,75.53,75.65,75.52,75.58,73491.0,68.4159,68.5246,68.4069,68.4612,73491.0
2021-02-26 11:50:00,75.59,75.82,75.55,75.57,109083.0,68.4703,68.6786,68.434,68.4521,109083.0
2021-02-26 12:00:00,75.58,75.63,75.51,75.62,46191.0,68.4612,68.5065,68.3978,68.4974,46191.0
2021-02-26 12:10:00,75.62,75.78,75.6,75.74,47089.0,68.4974,68.6424,68.4793,68.6061,47089.0
2021-02-26 12:20:00,75.74,75.84,75.72,75.77,36277.0,68.6061,68.6967,68.588,68.6333,36277.0
2021-02-26 12:30:00,75.77,75.77,75.62,75.63,50892.0,68.6333,68.6333,68.4974,68.5065,50892.0
2021-02-26 12:40:00,75.62,75.82,75.61,75.78,34446.0,68.4974,68.6786,68.4884,68.6424,34446.0
2021-02-26 12:50:00,75.78,75.81,75.69,75.69,32899.0,68.6424,68.6695,68.5608,68.5608,32899.0
2021-02-26 13:00:00,75.67,75.67,75.56,75.64,34639.0,68.5427,68.5427,68.4431,68.5156,34639.0
2021-02-26 13:10:00,75.64,75.7,75.59,75.67,31753.0,68.5156,68.5699,68.4703,68.5427,31753.0
2021-02-26 13:20:00,75.67,75.89,75.66,75.87,35208.0,68.5427,68.742,68.5337,68.7239,35208.0
2021-02-26 13:30:00,75.88,75.92,75.79,75.9,63862.0,68.7329,68.7692,68.6514,68.7511,63862.0
2021-02-26 13:40:00,75.91,75.93,75.74,75.76,77221.0,68.7601,68.7782,68.6061,68.6243,77221.0
2021-02-26 13:50:00,75.75,75.76,75.55,75.57,63092.0,68.6152,68.6243,68.434,68.4521,63092.0
2021-02-26 14:00:00,75.57,75.6,75.45,75.59,72429.0,68.4521,68.4793,68.3434,68.4703,72429.0
2021-02-26 14:10:00,75.59,75.61,75.37,75.39,60090.0,68.4703,68.4884,68.271,68.2891,60090.0
2021-02-26 14:20:00,75.38,75.58,75.34,75.58,63159.0,68.28,68.4612,68.2438,68.4612,63159.0
2021-02-26 14:30:00,75.57,75.7,75.52,75.67,38673.0,68.4521,68.5699,68.4069,68.5427,38673.0
2021-02-26 14:40:00,75.67,75.78,75.57,75.75,41526.0,68.5427,68.6424,68.4521,68.6152,41526.0
2021-02-26 14:50:00,75.75,75.76,75.63,75.66,44559.0,68.6152,68.6243,68.5065,68.5337,44559.0
2021-02-26 15:00:00,75.66,75.79,75.58,75.74,103236.0,68.5337,68.6514,68.4612,68.6061,103236.0
2021-02-26 15:10:00,75.74,75.79,75.62,75.71,75876.0,68.6061,68.6514,68.4974,68.579,75876.0
2021-02-26 15:20:00,75.71,75.78,75.6,75.67,69181.0,68.579,68.6424,68.4793,68.5427,69181.0
2021-02-26 15:30:00,75.67,75.71,75.45,75.47,67793.0,68.5427,68.579,68.3434,68.3616,67793.0
2021-02-26 15:40:00,75.47,75.82,75.42,75.81,115678.0,68.3616,68.6786,68.3163,68.6695,115678.0
2021-02-26 15:50:00,75.79,75.79,75.19,75.19,438299.0,68.6514,68.6514,68.1079,68.1079,438299.0
2021-03-01 09:30:00,75.44,75.92,75.33,75.84,216757.0,68.3344,68.7692,68.2348,68.6967,216757.0
2021-03-01 09:40:00,75.86,76.23,75.76,76.22,135999.0,68.7148,69.05,68.6243,69.0409,135999.0
2021-03-01 09:50:00,76.24,76.36,75.99,76.0,92974.0,69.059,69.1677,68.8326,68.8416,92974.0
2021-03-01 10:00:00,76.03,76.19,75.94,76.09,82407.0,68.8688,69.0138,68.7873,68.9232,82407.0
2021-03-01 10:10:00,76.09,76.25,75.96,76.14,56785.0,68.9232,69.0681,68.8054,68.9685,56785.0
2021-03-01 10:20:00,76.14,76.18,75.96,76.07,52261.0,68.9685,69.0047,68.8054,68.9051,52261.0
2021-03-01 10:30:00,76.08,76.12,76.03,76.09,42382.0,68.9141,68.9503,68.8688,68.9232,42382.0
2021-03-01 10:40:00,76.09,76.14,75.94,76.01,79808.0,68.9232,68.9685,68.7873,68.8507,79808.0
2021-03-01 10:50:00,76.0,76.2,75.96,76.15,98878.0,68.8416,69.0228,68.8054,68.9775,98878.0
2021-03-01 11:00:00,76.15,76.16,75.97,76.08,62401.0,68.9775,68.9866,68.8145,68.9141,62401.0
2021-03-01 11:10:00,76.08,76.14,76.02,76.08,42920.0,68.9141,68.9685,68.8598,68.9141,42920.0
2021-03-01 11:20:00,76.07,76.08,75.98,76.03,32788.0,68.9051,68.9141,68.8235,68.8688,32788.0
2021-03-01 11:30:00,76.03,76.05,75.98,76.05,44285.0,68.8688,68.8869,68.8235,68.8869,44285.0
2021-03-01 11:40:00,76.05,76.1,76.02,76.07,47851.0,68.8869,68.9322,68.8598,68.9051,47851.0
2021-03-01 11:50:00,76.07,76.2,76.07,76.16,65358.0,68.9051,69.0228,68.9051,68.9866,65358.0
2021-03-01 12:00:00,76.16,76.29,76.15,76.2,36290.0,68.9866,69.1043,68.9775,69.0228,36290.0
2021-03-01 12:10:00,76.2,76.2,76.08,76.08,37531.0,69.0228,69.0228,68.9141,68.9141,37531.0
2021-03-01 12:20:00,76.07,76.2,76.06,76.19,30189.0,68.9051,69.0228,68.896,69.0138,30189.0
2021-03-01 12:30:00,76.2,76.2,76.09,76.11,23142.0,69.0228,69.0228,68.9232,68.9413,23142.0
2021-03-01 12:40:00,76.12,76.15,76.08,76.11,27159.0,68.9503,68.9775,68.9141,68.9413,27159.0
2021-03-01 12:50:00,76.11,76.13,76.01,76.03,27499.0,68.9413,68.9594,68.8507,68.8688,27499.0
2021-03-01 13:00:00,76.01,76.03,75.91,76.03,51317.0,68.8507,68.8688,68.7601,68.8688,51317.0
2021-03-01 13:10:00,76.03,76.05,75.93,76.05,36969.0,68.8688,68.8869,68.7782,68.8869,36969.0
2021-03-01 13:20:00,76.05,76.1,76.01,76.09,23944.0,68.8869,68.9322,68.8507,68.9232,23944.0
2021-03-01 13:30:00,76.09,76.18,76.09,76.11,41419.0,68.9232,69.0047,68.9232,68.9413,41419.0
2021-03-01 13:40:00,76.11,76.24,76.1,76.2,48933.0,68.9413,69.059,68.9322,69.0228,48933.0
2021-03-01 13:50:00,76.2,76.2,76.12,76.14,32790.0,69.0228,69.0228,68.9503,68.9685,32790.0
2021-03-01 14:00:00,76.14,76.31,76.14,76.27,67776.0,68.9685,69.1224,68.9685,69.0862,67776.0
2021-03-01 14:10:00,76.26,76.29,76.16,76.16,38679.0,69.0772,69.1043,68.9866,68.9866,38679.0
2021-03-01 14:20:00,76.16,76.18,76.1,76.16,37635.0,68.9866,69.0047,68.9322,68.9866,37635.0
2021-03-01 14:30:00,76.17,76.24,76.15,76.22,39320.0,68.9956,69.059,68.9775,69.0409,39320.0
2021-03-01 14:40:00,76.23,76.24,76.07,76.14,138512.0,69.05,69.059,68.9051,68.9685,138512.0
2021-03-01 14:50:00,76.14,76.23,76.13,76.15,56739.0,68.9685,69.05,68.9594,68.9775,56739.0
2021-03-01 15:00:00,76.16,76.18,76.05,76.07,37186.0,68.9866,69.0047,68.8869,68.9051,37186.0
2021-03-01 15:10:00,76.08,76.14,76.06,76.11,42054.0,68.9141,68.9685,68.896,68.9413,42054.0
2021-03-01 15:20:00,76.12,76.19,76.07,76.09,48014.0,68.9503,69.0138,68.9051,68.9232,48014.0
2021-03-01 15:30:00,76.09,76.11,75.88,75.89,90504.0,68.9232,68.9413,68.7329,68.742,90504.0
2021-03-01 15:40:00,75.89,75.93,75.72,75.72,124132.0,68.742,68.7782,68.588,68.588,124132.0
2021-03-01 15:50:00,75.7,75.77,75.55,75.62,477328.0,68.5699,68.6333,68.434,68.4974,477328.0
2021-03-02 09:30:00,75.64,75.72,75.48,75.7,291077.0,68.5156,68.588,68.3706,68.5699,291077.0
2021-03-02 09:40:00,75.7,75.87,75.53,75.65,175728.0,68.5699,68.7239,68.4159,68.5246,175728.0
2021-03-02 09:50:00,75.64,75.76,75.57,75.73,120899.0,68.5156,68.6243,68.4521,68.5971,120899.0
2021-03-02 10:00:00,75.72,75.72,75.56,75.57,109772.0,68.588,68.588,68.4431,68.4521,109772.0
2021-03-02 10:10:00,75.58,75.69,75.5,75.62,101559.0,68.4612,68.5608,68.3887,68.4974,101559.0
2021-03-02 10:20:00,75.59,75.62,75.27,75.29,144019.0,68.4703,68.4974,68.1804,68.1985,144019.0
2021-03-02 10:30:00,75.28,75.8,75.26,75.79,167385.0,68.1895,68.6605,68.1713,68.6514,167385.0
2021-03-02 10:40:00,75.79,75.81,75.48,75.48,143245.0,68.6514,68.6695,68.3706,68.3706,143245.0
2021-03-02 10:50:00,75.47,75.51,75.4,75.46,57599.0,68.3616,68.3978,68.2982,68.3525,57599.0
2021-03-02 11:00:00,75.45,75.65,75.43,75.63,64946.0,68.3434,68.5246,68.3253,68.5065,64946.0
2021-03-02 11:10:00,75.63,75.68,75.54,75.64,44722.0,68.5065,68.5518,68.425,68.5156,44722.0
2021-03-02 11:20:00,75.64,75.69,75.57,75.69,67967.0,68.5156,68.5608,68.4521,68.5608,67967.0
2021-03-02 11:30:00,75.69,75.72,75.54,75.59,121943.0,68.5608,68.588,68.425,68.4703,121943.0
2021-03-02 11:40:00,75.58,75.77,75.54,75.72,181102.0,68.4612,68.6333,68.425,68.588,181102.0
2021-03-02 11:50:00,75.73,75.75,75.66,75.75,41014.0,68.5971,68.6152,68.5337,68.6152,41014.0
2021-03-02 12:00:00,75.74,75.98,75.74,75.92,88958.0,68.6061,68.8235,68.6061,68.7692,88958.0
2021-03-02 12:10:00,75.93,75.94,75.82,75.83,37064.0,68.7782,68.7873,68.6786,68.6877,37064.0
2021-03-02 12:20:00,75.84,75.92,75.82,75.87,40741.0,68.6967,68.7692,68.6786,68.7239,40741.0
2021-03-02 12:30:00,75.87,75.97,75.86,75.91,37322.0,68.7239,68.8145,68.7148,68.7601,37322.0
2021-03-02 12:40:00,75.91,75.96,75.89,75.94,29483.0,68.7601,68.8054,68.742,68.7873,29483.0
2021-03-02 12:50:00,75.94,75.97,75.85,75.86,24236.0,68.7873,68.8145,68.7058,68.7148,24236.0
2021-03-02 13:00:00,75.87,75.94,75.82,75.82,43179.0,68.7239,68.7873,68.6786,68.6786,43179.0
2021-03-02 13:10:00,75.81,75.99,75.8,75.97,48261.0,68.6695,68.8326,68.6605,68.8145,48261.0
2021-03-02 13:20:00,75.97,75.99,75.91,75.91,35438.0,68.8145,68.8326,68.7601,68.7601,35438.0
2021-03-02 13:30:00,75.92,76.05,75.9,76.02,34100.0,68.7692,68.8869,68.7511,68.8598,34100.0
2021-03-02 13:40:00,76.01,76.01,75.86,75.89,45377.0,68.8507,68.8507,68.7148,68.742,45377.0
2021-03-02 13:50:00,75.89,75.91,75.84,75.87,29923.0,68.742,68.7601,68.6967,68.7239,29923.0
2021-03-02 14:00:00,75.88,75.96,75.84,75.95,45408.0,68.7329,68.8054,68.6967,68.7964,45408.0
2021-03-02 14:10:00,75.96,75.98,75.92,75.93,39118.0,68.8054,68.8235,68.7692,68.7782,39118.0
2021-03-02 14:20:00,75.94,76.02,75.89,76.02,38765.0,68.7873,68.8598,68.742,68.8598,38765.0
2021-03-02 14:30:00,76.02,76.04,75.97,76.01,46197.0,68.8598,68.8779,68.8145,68.8507,46197.0
2021-03-02 14:40:00,76.0,76.04,75.97,76.0,28378.0,68.8416,68.8779,68.8145,68.8416,28378.0
2021-03-02 14:50:00,76.01,76.02,75.93,75.94,32480.0,68.8507,68.8598,68.7782,68.7873,32480.0
2021-03-02 15:00:00,75.95,76.02,75.93,75.97,58598.0,68.7964,68.8598,68.7782,68.8145,58598.0
2021-03-02 15:10:00,75.97,75.98,75.8,75.87,75399.0,68.8145,68.8235,68.6605,68.7239,75399.0
2021-03-02 15:20:00,75.86,75.89,75.72,75.73,58765.0,68.7148,68.742,68.588,68.5971,58765.0
2021-03-02 15:30:00,75.73,75.76,75.66,75.69,78598.0,68.5971,68.6243,68.5337,68.5608,78598.0
2021-03-02 15:40:00,75.69,75.79,75.6,75.6,117757.0,68.5608,68.6514,68.4793,68.4793,117757.0
2021-03-02 15:50:00,75.61,75.66,75.38,75.43,356731.0,68.4884,68.5337,68.28,68.3253,356731.0
2021-03-03 09:30:00,75.1,75.27,74.76,74.91,217395.0,68.0264,68.1804,67.7184,67.8543,217395.0
2021-03-03 09:40:00,74.94,74.96,74.53,74.58,110720.0,67.8815,67.8996,67.5101,67.5554,110720.0
2021-03-03 09:50:00,74.57,74.64,74.31,74.35,181095.0,67.5463,67.6097,67.3108,67.3471,181095.0
2021-03-03 10:00:00,74.36,74.52,74.29,74.3,107085.0,67.3561,67.501,67.2927,67.3018,107085.0
2021-03-03 10:10:00,74.3,74.52,74.18,74.47,180938.0,67.3018,67.501,67.1931,67.4558,180938.0
2021-03-03 10:20:00,74.47,74.75,74.45,74.62,142468.0,67.4558,67.7094,67.4376,67.5916,142468.0
2021-03-03 10:30:00,74.62,74.69,74.37,74.41,169378.0,67.5916,67.655,67.3652,67.4014,169378.0
2021-03-03 10:40:00,74.41,74.44,74.23,74.28,124301.0,67.4014,67.4286,67.2384,67.2837,124301.0
2021-03-03 10:50:00,74.27,74.37,74.19,74.34,64142.0,67.2746,67.3652,67.2021,67.338,64142.0
2021-03-03 11:00:00,74.33,74.54,74.33,74.45,65081.0,67.3289,67.5192,67.3289,67.4376,65081.0
2021-03-03 11:10:00,74.45,74.54,74.36,74.52,45372.0,67.4376,67.5192,67.3561,67.501,45372.0
2021-03-03 11:20:00,74.54,74.63,74.47,74.48,56931.0,67.5192,67.6007,67.4558,67.4648,56931.0
2021-03-03 11:30:00,74.48,74.61,74.48,74.5,58591.0,67.4648,67.5826,67.4648,67.4829,58591.0
2021-03-03 11:40:00,74.5,74.62,74.43,74.45,134053.0,67.4829,67.5916,67.4195,67.4376,134053.0
2021-03-03 11:50:00,74.45,74.47,74.38,74.42,80722.0,67.4376,67.4558,67.3742,67.4105,80722.0
2021-03-03 12:00:00,74.42,74.49,74.23,74.3,77954.0,67.4105,67.4739,67.2384,67.3018,77954.0
2021-03-03 12:10:00,74.29,74.38,74.25,74.34,71838.0,67.2927,67.3742,67.2565,67.338,71838.0
2021-03-03 12:20:00,74.35,74.5,74.32,74.5,54234.0,67.3471,67.4829,67.3199,67.4829,54234.0
2021-03-03 12:30:00,74.5,74.5,74.38,74.42,70903.0,67.4829,67.4829,67.3742,67.4105,70903.0
2021-03-03 12:40:00,74.41,74.44,74.32,74.4,50184.0,67.4014,67.4286,67.3199,67.3923,50184.0
2021-03-03 12:50:00,74.41,74.42,74.3,74.34,106758.0,67.4014,67.4105,67.3018,67.338,106758.0
2021-03-03 13:00:00,74.33,74.36,74.25,74.33,37171.0,67.3289,67.3561,67.2565,67.3289,37171.0
2021-03-03 13:10:00,74.33,74.4,74.32,74.38,40341.0,67.3289,67.3923,67.3199,67.3742,40341.0
2021-03-03 13:20:00,74.38,74.58,74.38,74.55,121560.0,67.3742,67.5554,67.3742,67.5282,121560.0
2021-03-03 13:30:00,74.54,74.58,74.4,74.49,182198.0,67.5192,67.5554,67.3923,67.4739,182198.0
2021-03-03 13:40:00,74.5,74.54,74.4,74.45,121966.0,67.4829,67.5192,67.3923,67.4376,121966.0
2021-03-03 13:50:00,74.45,74.66,74.45,74.64,150677.0,67.4376,67.6279,67.4376,67.6097,150677.0
2021-03-03 14:00:00,74.64,74.8,74.64,74.77,105476.0,67.6097,67.7547,67.6097,67.7275,105476.0
2021-03-03 14:10:00,74.77,74.85,74.75,74.8,47595.0,67.7275,67.8,67.7094,67.7547,47595.0
2021-03-03 14:20:00,74.79,75.02,74.77,75.01,61589.0,67.7456,67.954,67.7275,67.9449,61589.0
2021-03-03 14:30:00,75.01,75.01,74.73,74.76,57632.0,67.9449,67.9449,67.6913,67.7184,57632.0
2021-03-03 14:40:00,74.75,74.85,74.73,74.75,59337.0,67.7094,67.8,67.6913,67.7094,59337.0
2021-03-03 14:50:00,74.75,74.79,74.67,74.73,77653.0,67.7094,67.7456,67.6369,67.6913,77653.0
2021-03-03 15:00:00,74.72,74.72,74.61,74.67,46342.0,67.6822,67.6822,67.5826,67.6369,46342.0
2021-03-03 15:10:00,74.68,74.71,74.56,74.62,81873.0,67.646,67.6731,67.5373,67.5916,81873.0
2021-03-03 15:20:00,74.62,74.64,74.5,74.56,68856.0,67.5916,67.6097,67.4829,67.5373,68856.0
2021-03-03 15:30:00,74.56,74.66,74.45,74.66,108985.0,67.5373,67.6279,67.4376,67.6279,108985.0
2021-03-03 15:40:00,74.66,74.82,74.63,74.69,114040.0,67.6279,67.7728,67.6007,67.655,114040.0
2021-03-03 15:50:00,74.68,74.76,74.51,74.61,392030.0,67.646,67.7184,67.492,67.5826,392030.0
2021-03-04 09:30:00,74.92,75.16,74.7,74.96,213018.0,67.8634,68.0808,67.6641,67.8996,213018.0
2021-03-04 09:40:00,74.96,75.33,74.83,75.04,148807.0,67.8996,68.2348,67.7818,67.9721,148807.0
2021-03-04 09:50:00,75.03,75.45,74.96,75.44,147797.0,67.963,68.3434,67.8996,68.3344,147797.0
2021-03-04 10:00:00,75.45,75.69,75.26,75.68,114808.0,68.3434,68.5608,68.1713,68.5518,114808.0
2021-03-04 10:10:00,75.67,75.94,75.67,75.88,113199.0,68.5427,68.7873,68.5427,68.7329,113199.0
2021-03-04 10:20:00,75.87,75.87,75.54,75.79,96908.0,68.7239,68.7239,68.425,68.6514,96908.0
2021-03-04 10:30:00,75.78,75.89,75.57,75.73,63514.0,68.6424,68.742,68.4521,68.5971,63514.0
2021-03-04 10:40:00,75.74,75.82,75.63,75.79,130481.0,68.6061,68.6786,68.5065,68.6514,130481.0
2021-03-04 10:50:00,75.79,75.79,75.46,75.53,174787.0,68.6514,68.6514,68.3525,68.4159,174787.0
2021-03-04 11:00:00,75.54,75.63,75.41,75.5,134053.0,68.425,68.5065,68.3072,68.3887,134053.0
2021-03-04 11:10:00,75.49,75.76,75.47,75.7,75857.0,68.3797,68.6243,68.3616,68.5699,75857.0
2021-03-04 11:20:00,75.69,75.78,75.65,75.72,46105.0,68.5608,68.6424,68.5246,68.588,46105.0
2021-03-04 11:30:00,75.71,75.82,75.69,75.79,60436.0,68.579,68.6786,68.5608,68.6514,60436.0
2021-03-04 11:40:00,75.78,75.87,75.75,75.84,52963.0,68.6424,68.7239,68.6152,68.6967,52963.0
2021-03-04 11:50:00,75.84,75.84,75.71,75.71,30288.0,68.6967,68.6967,68.579,68.579,30288.0
2021-03-04 12:00:00,75.72,75.8,75.7,75.8,44125.0,68.588,68.6605,68.5699,68.6605,44125.0
2021-03-04 12:10:00,75.8,75.8,75.39,75.41,198587.0,68.6605,68.6605,68.2891,68.3072,198587.0
2021-03-04 12:20:00,75.42,75.43,74.96,75.05,83485.0,68.3163,68.3253,67.8996,67.9811,83485.0
2021-03-04 12:30:00,75.03,75.06,74.9,75.06,55762.0,67.963,67.9902,67.8453,67.9902,55762.0
2021-03-04 12:40:00,75.05,75.15,74.86,74.88,42556.0,67.9811,68.0717,67.809,67.8271,42556.0
2021-03-04 12:50:00,74.88,74.94,74.62,74.64,62757.0,67.8271,67.8815,67.5916,67.6097,62757.0
2021-03-04 13:00:00,74.64,74.77,74.58,74.71,91714.0,67.6097,67.7275,67.5554,67.6731,91714.0
2021-03-04 13:10:00,74.71,74.89,74.69,74.72,78520.0,67.6731,67.8362,67.655,67.6822,78520.0
2021-03-04 13:20:00,74.71,74.71,74.57,74.7,99564.0,67.6731,67.6731,67.5463,67.6641,99564.0
2021-03-04 13:30:00,74.7,74.7,74.48,74.58,59175.0,67.6641,67.6641,67.4648,67.5554,59175.0
2021-03-04 13:40:00,74.55,74.69,74.53,74.63,69501.0,67.5282,67.655,67.5101,67.6007,69501.0
2021-03-04 13:50:00,74.63,74.64,74.44,74.5,78727.0,67.6007,67.6097,67.4286,67.4829,78727.0
2021-03-04 14:00:00,74.52,74.82,74.49,74.78,84596.0,67.501,67.7728,67.4739,67.7366,84596.0
2021-03-04 14:10:00,74.79,74.88,74.71,74.76,109847.0,67.7456,67.8271,67.6731,67.7184,109847.0
2021-03-04 14:20:00,74.76,74.78,74.64,74.74,81134.0,67.7184,67.7366,67.6097,67.7003,81134.0
2021-03-04 14:30:00,74.73,74.73,74.5,74.57,70651.0,67.6913,67.6913,67.4829,67.5463,70651.0
2021-03-04 14:40:00,74.56,74.67,74.52,74.56,64971.0,67.5373,67.6369,67.501,67.5373,64971.0
2021-03-04 14:50:00,74.54,74.57,74.46,74.48,82181.0,67.5192,67.5463,67.4467,67.4648,82181.0
2021-03-04 15:00:00,74.47,74.5,74.39,74.44,71007.0,67.4558,67.4829,67.3833,67.4286,71007.0
2021-03-04 15:10:00,74.44,74.52,74.31,74.42,76276.0,67.4286,67.501,67.3108,67.4105,76276.0
2021-03-04 15:20:00,74.42,74.61,74.37,74.59,59929.0,67.4105,67.5826,67.3652,67.5645,59929.0
2021-03-04 15:30:00,74.59,74.69,74.49,74.49,115229.0,67.5645,67.655,67.4739,67.4739,115229.0
2021-03-04 15:40:00,74.49,74.57,74.42,74.56,170885.0,67.4739,67.5463,67.4105,67.5373,170885.0
2021-03-04 15:50:00,74.55,74.63,74.27,74.42,514707.0,67.5282,67.6007,67.2746,67.4105,514707.0
2021-03-05 09:30:00,74.61,75.04,74.57,74.91,456942.0,67.5826,67.9721,67.5463,67.8543,456942.0
2021-03-05 09:40:00,74.89,75.15,74.78,74.84,143535.0,67.8362,68.0717,67.7366,67.7909,143535.0
2021-03-05 09:50:00,74.82,75.28,74.71,75.18,125346.0,67.7728,68.1895,67.6731,68.0989,125346.0
2021-03-05 10:00:00,75.19,75.4,75.15,75.33,86099.0,68.1079,68.2982,68.0717,68.2348,86099.0
2021-03-05 10:10:00,75.33,75.58,75.2,75.57,110118.0,68.2348,68.4612,68.117,68.4521,110118.0
2021-03-05 10:20:00,75.57,75.59,75.33,75.33,121833.0,68.4521,68.4703,68.2348,68.2348,121833.0
2021-03-05 10:30:00,75.32,75.37,75.02,75.24,225494.0,68.2257,68.271,67.954,68.1532,225494.0
2021-03-05 10:40:00,75.25,75.3,75.0,75.01,196673.0,68.1623,68.2076,67.9358,67.9449,196673.0
2021-03-05 10:50:00,75.0,75.21,74.88,75.12,244323.0,67.9358,68.1261,67.8271,68.0445,244323.0
2021-03-05 11:00:00,75.12,75.61,75.06,75.48,1017542.0,68.0445,68.4884,67.9902,68.3706,1017542.0
2021-03-05 11:10:00,75.48,75.86,75.4,75.77,390114.0,68.3706,68.7148,68.2982,68.6333,390114.0
2021-03-05 11:20:00,75.76,76.14,75.7,76.06,109158.0,68.6243,68.9685,68.5699,68.896,109158.0
2021-03-05 11:30:00,76.03,76.03,75.6,75.63,186531.0,68.8688,68.8688,68.4793,68.5065,186531.0
2021-03-05 11:40:00,75.6,75.68,75.36,75.4,153248.0,68.4793,68.5518,68.2619,68.2982,153248.0
2021-03-05 11:50:00,75.4,75.61,75.35,75.59,224579.0,68.2982,68.4884,68.2529,68.4703,224579.0
2021-03-05 12:00:00,75.6,75.98,75.6,75.95,139657.0,68.4793,68.8235,68.4793,68.7964,139657.0
2021-03-05 12:10:00,75.96,76.09,75.85,75.98,81753.0,68.8054,68.9232,68.7058,68.8235,81753.0
2021-03-05 12:20:00,75.97,76.04,75.75,75.77,129404.0,68.8145,68.8779,68.6152,68.6333,129404.0
2021-03-05 12:30:00,75.77,75.77,75.53,75.6,169594.0,68.6333,68.6333,68.4159,68.4793,169594.0
2021-03-05 12:40:00,75.59,75.6,75.49,75.53,83404.0,68.4703,68.4793,68.3797,68.4159,83404.0
2021-03-05 12:50:00,75.53,75.6,75.52,75.6,100289.0,68.4159,68.4793,68.4069,68.4793,100289.0
2021-03-05 13:00:00,75.59,75.65,75.55,75.59,138595.0,68.4703,68.5246,68.434,68.4703,138595.0
2021-03-05 13:10:00,75.59,75.81,75.57,75.61,81963.0,68.4703,68.6695,68.4521,68.4884,81963.0
2021-03-05 13:20:00,75.61,75.64,75.54,75.54,218631.0,68.4884,68.5156,68.425,68.425,218631.0
2021-03-05 13:30:00,75.54,75.6,75.49,75.59,72272.0,68.425,68.4793,68.3797,68.4703,72272.0
2021-03-05 13:40:00,75.58,75.78,75.56,75.7,149205.0,68.4612,68.6424,68.4431,68.5699,149205.0
2021-03-05 13:50:00,75.69,75.88,75.65,75.66,63109.0,68.5608,68.7329,68.5246,68.5337,63109.0
2021-03-05 14:00:00,75.66,75.67,75.54,75.56,139411.0,68.5337,68.5427,68.425,68.4431,139411.0
2021-03-05 14:10:00,75.59,75.98,75.58,75.98,286886.0,68.4703,68.8235,68.4612,68.8235,286886.0
2021-03-05 14:20:00,75.98,76.07,75.87,76.01,67535.0,68.8235,68.9051,68.7239,68.8507,67535.0
2021-03-05 14:30:00,76.01,76.02,75.8,75.8,162210.0,68.8507,68.8598,68.6605,68.6605,162210.0
2021-03-05 14:40:00,75.81,75.91,75.77,75.88,232251.0,68.6695,68.7601,68.6333,68.7329,232251.0
2021-03-05 14:50:00,75.88,75.96,75.68,75.69,208195.0,68.7329,68.8054,68.5518,68.5608,208195.0
2021-03-05 15:00:00,75.69,75.71,75.57,75.67,184370.0,68.5608,68.579,68.4521,68.5427,184370.0
2021-03-05 15:10:00,75.67,75.86,75.65,75.79,117276.0,68.5427,68.7148,68.5246,68.6514,117276.0
2021-03-05 15:20:00,75.79,76.07,75.75,76.04,290913.0,68.6514,68.9051,68.6152,68.8779,290913.0
2021-03-05 15:30:00,76.04,76.24,76.02,76.11,137659.0,68.8779,69.059,68.8598,68.9413,137659.0
2021-03-05 15:40:00,76.1,76.11,76.01,76.05,258739.0,68.9322,68.9413,68.8507,68.8869,258739.0
2021-03-05 15:50:00,76.05,76.23,75.83,76.08,891111.0,68.8869,69.05,68.6877,68.9141,891111.0
2021-03-08 09:30:00,75.76,75.93,75.48,75.5,183822.0,68.6243,68.7782,68.3706,68.3887,183822.0
2021-03-08 09:40:00,75.51,76.09,75.38,76.05,122621.0,68.3978,68.9232,68.28,68.8869,122621.0
2021-03-08 09:50:00,76.05,76.21,75.85,75.87,86076.0,68.8869,69.0319,68.7058,68.7239,86076.0
2021-03-08 10:00:00,75.87,76.14,75.78,75.99,116217.0,68.7239,68.9685,68.6424,68.8326,116217.0
2021-03-08 10:10:00,75.99,76.3,75.95,76.18,127560.0,68.8326,69.1134,68.7964,69.0047,127560.0
2021-03-08 10:20:00,76.17,76.49,76.08,76.45,65785.0,68.9956,69.2855,68.9141,69.2493,65785.0
2021-03-08 10:30:00,76.46,76.48,76.12,76.13,53846.0,69.2583,69.2764,68.9503,68.9594,53846.0
2021-03-08 10:40:00,76.13,76.31,76.02,76.29,44735.0,68.9594,69.1224,68.8598,69.1043,44735.0
2021-03-08 10:50:00,76.28,76.29,76.08,76.15,70004.0,69.0953,69.1043,68.9141,68.9775,70004.0
2021-03-08 11:00:00,76.17,76.5,76.16,76.5,84919.0,68.9956,69.2946,68.9866,69.2946,84919.0
2021-03-08 11:10:00,76.5,76.7,76.45,76.45,78100.0,69.2946,69.4757,69.2493,69.2493,78100.0
2021-03-08 11:20:00,76.45,76.61,76.43,76.55,198492.0,69.2493,69.3942,69.2311,69.3398,198492.0
2021-03-08 11:30:00,76.55,76.82,76.52,76.78,113573.0,69.3398,69.5844,69.3127,69.5482,113573.0
2021-03-08 11:40:00,76.77,76.84,76.73,76.78,55556.0,69.5391,69.6025,69.5029,69.5482,55556.0
2021-03-08 11:50:00,76.79,76.85,76.72,76.74,41059.0,69.5572,69.6116,69.4938,69.5119,41059.0
2021-03-08 12:00:00,76.75,76.84,76.67,76.69,65138.0,69.521,69.6025,69.4485,69.4667,65138.0
2021-03-08 12:10:00,76.7,76.83,76.69,76.77,60582.0,69.4757,69.5935,69.4667,69.5391,60582.0
2021-03-08 12:20:00,76.74,76.82,76.7,76.8,52443.0,69.5119,69.5844,69.4757,69.5663,52443.0
2021-03-08 12:30:00,76.79,76.99,76.78,76.98,95194.0,69.5572,69.7384,69.5482,69.7293,95194.0
2021-03-08 12:40:00,76.99,77.05,76.86,76.93,50144.0,69.7384,69.7927,69.6206,69.6841,50144.0
2021-03-08 12:50:00,76.92,77.03,76.91,76.97,39070.0,69.675,69.7746,69.6659,69.7203,39070.0
2021-03-08 13:00:00,76.97,77.04,76.93,76.99,61298.0,69.7203,69.7837,69.6841,69.7384,61298.0
2021-03-08 13:10:00,76.99,77.04,76.93,77.01,48859.0,69.7384,69.7837,69.6841,69.7565,48859.0
2021-03-08 13:20:00,77.02,77.05,76.98,77.01,50432.0,69.7656,69.7927,69.7293,69.7565,50432.0
2021-03-08 13:30:00,77.0,77.17,76.99,77.09,92352.0,69.7475,69.9014,69.7384,69.829,92352.0
2021-03-08 13:40:00,77.08,77.26,77.07,77.17,141721.0,69.8199,69.983,69.8109,69.9014,141721.0
2021-03-08 13:50:00,77.17,77.2,76.94,77.0,99695.0,69.9014,69.9286,69.6931,69.7475,99695.0
2021-03-08 14:00:00,76.99,77.05,76.84,76.99,57471.0,69.7384,69.7927,69.6025,69.7384,57471.0
2021-03-08 14:10:00,77.0,77.14,76.96,77.07,50992.0,69.7475,69.8743,69.7112,69.8109,50992.0
2021-03-08 14:20:00,77.06,77.21,77.02,77.17,50991.0,69.8018,69.9377,69.7656,69.9014,50991.0
2021-03-08 14:30:00,77.17,77.19,77.08,77.13,55926.0,69.9014,69.9196,69.8199,69.8652,55926.0
2021-03-08 14:40:00,77.15,77.15,76.93,76.97,55256.0,69.8833,69.8833,69.6841,69.7203,55256.0
2021-03-08 14:50:00,76.97,77.1,76.96,77.08,56155.0,69.7203,69.838,69.7112,69.8199,56155.0
2021-03-08 15:00:00,77.09,77.09,76.92,76.98,48795.0,69.829,69.829,69.675,69.7293,48795.0
2021-03-08 15:10:00,76.98,77.03,76.85,76.86,63062.0,69.7293,69.7746,69.6116,69.6206,63062.0
2021-03-08 15:20:00,76.86,76.94,76.81,76.87,59761.0,69.6206,69.6931,69.5754,69.6297,59761.0
2021-03-08 15:30:00,76.87,76.88,76.62,76.66,83023.0,69.6297,69.6388,69.4032,69.4395,83023.0
2021-03-08 15:40:00,76.66,76.79,76.62,76.63,109368.0,69.4395,69.5572,69.4032,69.4123,109368.0
2021-03-08 15:50:00,76.63,76.69,76.43,76.44,296359.0,69.4123,69.4667,69.2311,69.2402,296359.0
2021-03-09 09:30:00,76.73,77.34,76.73,77.17,294994.0,69.5029,70.0554,69.5029,69.9014,294994.0
2021-03-09 09:40:00,77.16,77.25,76.44,76.46,208339.0,69.8924,69.9739,69.2402,69.2583,208339.0
2021-03-09 09:50:00,76.44,76.61,76.31,76.6,157335.0,69.2402,69.3942,69.1224,69.3851,157335.0
2021-03-09 10:00:00,76.59,76.91,76.54,76.55,117258.0,69.3761,69.6659,69.3308,69.3398,117258.0
2021-03-09 10:10:00,76.54,76.64,76.42,76.53,134157.0,69.3308,69.4214,69.2221,69.3217,134157.0
2021-03-09 10:20:00,76.52,76.77,76.49,76.65,124318.0,69.3127,69.5391,69.2855,69.4304,124318.0
2021-03-09 10:30:00,76.65,76.73,76.38,76.41,116660.0,69.4304,69.5029,69.1859,69.213,116660.0
2021-03-09 10:40:00,76.39,76.48,76.28,76.31,97388.0,69.1949,69.2764,69.0953,69.1224,97388.0
2021-03-09 10:50:00,76.32,76.38,76.23,76.27,112869.0,69.1315,69.1859,69.05,69.0862,112869.0
2021-03-09 11:00:00,76.26,76.26,76.0,76.16,130361.0,69.0772,69.0772,68.8416,68.9866,130361.0
2021-03-09 11:10:00,76.17,76.32,76.16,76.29,65249.0,68.9956,69.1315,68.9866,69.1043,65249.0
2021-03-09 11:20:00,76.29,76.33,76.21,76.24,41165.0,69.1043,69.1406,69.0319,69.059,41165.0
2021-03-09 11:30:00,76.23,76.4,76.22,76.3,41582.0,69.05,69.204,69.0409,69.1134,41582.0
2021-03-09 11:40:00,76.29,76.3,76.11,76.16,36341.0,69.1043,69.1134,68.9413,68.9866,36341.0
2021-03-09 11:50:00,76.17,76.26,76.1,76.23,34594.0,68.9956,69.0772,68.9322,69.05,34594.0
2021-03-09 12:00:00,76.22,76.28,76.21,76.24,27160.0,69.0409,69.0953,69.0319,69.059,27160.0
2021-03-09 12:10:00,76.23,76.26,76.15,76.22,48476.0,69.05,69.0772,68.9775,69.0409,48476.0
2021-03-09 12:20:00,76.23,76.23,76.15,76.2,49912.0,69.05,69.05,68.9775,69.0228,49912.0
2021-03-09 12:30:00,76.2,76.22,76.09,76.15,69907.0,69.0228,69.0409,68.9232,68.9775,69907.0
2021-03-09 12:40:00,76.17,76.29,76.09,76.12,88258.0,68.9956,69.1043,68.9232,68.9503,88258.0
2021-03-09 12:50:00,76.11,76.28,76.08,76.23,45333.0,68.9413,69.0953,68.9141,69.05,45333.0
2021-03-09 13:00:00,76.23,76.28,76.07,76.1,212525.0,69.05,69.0953,68.9051,68.9322,212525.0
2021-03-09 13:10:00,76.11,76.11,75.92,76.03,97225.0,68.9413,68.9413,68.7692,68.8688,97225.0
2021-03-09 13:20:00,76.03,76.11,76.0,76.05,57735.0,68.8688,68.9413,68.8416,68.8869,57735.0
2021-03-09 13:30:00,76.04,76.06,75.97,75.98,78942.0,68.8779,68.896,68.8145,68.8235,78942.0
2021-03-09 13:40:00,75.98,76.02,75.92,75.94,50559.0,68.8235,68.8598,68.7692,68.7873,50559.0
2021-03-09 13:50:00,75.94,75.98,75.84,75.88,71768.0,68.7873,68.8235,68.6967,68.7329,71768.0
2021-03-09 14:00:00,75.87,75.87,75.79,75.81,93541.0,68.7239,68.7239,68.6514,68.6695,93541.0
2021-03-09 14:10:00,75.8,75.88,75.77,75.83,135491.0,68.6605,68.7329,68.6333,68.6877,135491.0
2021-03-09 14:20:00,75.83,75.91,75.76,75.86,306775.0,68.6877,68.7601,68.6243,68.7148,306775.0
2021-03-09 14:30:00,75.86,75.97,75.82,75.93,148572.0,68.7148,68.8145,68.6786,68.7782,148572.0
2021-03-09 14:40:00,75.92,75.96,75.8,75.82,42501.0,68.7692,68.8054,68.6605,68.6786,42501.0
2021-03-09 14:50:00,75.81,75.81,75.69,75.69,61145.0,68.6695,68.6695,68.5608,68.5608,61145.0
2021-03-09 15:00:00,75.69,75.7,75.61,75.62,53840.0,68.5608,68.5699,68.4884,68.4974,53840.0
2021-03-09 15:10:00,75.62,75.63,75.42,75.42,181625.0,68.4974,68.5065,68.3163,68.3163,181625.0
2021-03-09 15:20:00,75.42,75.43,75.15,75.22,202263.0,68.3163,68.3253,68.0717,68.1351,202263.0
2021-03-09 15:30:00,75.22,75.26,75.1,75.15,335297.0,68.1351,68.1713,68.0264,68.0717,335297.0
2021-03-09 15:40:00,75.15,75.18,74.92,74.92,382017.0,68.0717,68.0989,67.8634,67.8634,382017.0
2021-03-09 15:50:00,74.92,74.99,74.85,74.94,642518.0,67.8634,67.9268,67.8,67.8815,642518.0
2021-03-10 09:30:00,75.29,75.29,74.36,74.48,432169.0,68.1985,68.1985,67.3561,67.4648,432169.0
2021-03-10 09:40:00,74.52,74.66,74.14,74.35,368686.0,67.501,67.6279,67.1568,67.3471,368686.0
2021-03-10 09:50:00,74.36,74.79,74.2,74.75,310918.0,67.3561,67.7456,67.2112,67.7094,310918.0
2021-03-10 10:00:00,74.76,74.84,74.35,74.61,236580.0,67.7184,67.7909,67.3471,67.5826,236580.0
2021-03-10 10:10:00,74.6,74.63,74.29,74.5,156063.0,67.5735,67.6007,67.2927,67.4829,156063.0
2021-03-10 10:20:00,74.53,75.23,74.53,75.23,147127.0,67.5101,68.1442,67.5101,68.1442,147127.0
2021-03-10 10:30:00,75.22,75.23,74.76,75.16,136517.0,68.1351,68.1442,67.7184,68.0808,136517.0
2021-03-10 10:40:00,75.15,75.28,75.04,75.04,125257.0,68.0717,68.1895,67.9721,67.9721,125257.0
2021-03-10 10:50:00,75.03,75.23,74.99,75.0,151011.0,67.963,68.1442,67.9268,67.9358,151011.0
2021-03-10 11:00:00,75.0,75.13,74.88,75.1,94811.0,67.9358,68.0536,67.8271,68.0264,94811.0
2021-03-10 11:10:00,75.11,75.19,74.87,74.89,135597.0,68.0355,68.1079,67.8181,67.8362,135597.0
2021-03-10 11:20:00,74.9,75.14,74.86,74.92,329596.0,67.8453,68.0626,67.809,67.8634,329596.0
2021-03-10 11:30:00,74.93,75.13,74.93,75.1,112137.0,67.8724,68.0536,67.8724,68.0264,112137.0
2021-03-10 11:40:00,75.11,75.17,74.97,75.03,108919.0,68.0355,68.0898,67.9087,67.963,108919.0
2021-03-10 11:50:00,75.03,75.18,75.0,75.05,148247.0,67.963,68.0989,67.9358,67.9811,148247.0
2021-03-10 12:00:00,75.04,75.35,75.01,75.3,71121.0,67.9721,68.2529,67.9449,68.2076,71121.0
2021-03-10 12:10:00,75.3,75.31,75.15,75.2,70188.0,68.2076,68.2166,68.0717,68.117,70188.0
2021-03-10 12:20:00,75.21,75.46,75.19,75.44,78244.0,68.1261,68.3525,68.1079,68.3344,78244.0
2021-03-10 12:30:00,75.43,75.69,75.37,75.68,66521.0,68.3253,68.5608,68.271,68.5518,66521.0
2021-03-10 12:40:00,75.7,75.72,75.55,75.61,64539.0,68.5699,68.588,68.434,68.4884,64539.0
2021-03-10 12:50:00,75.61,75.61,75.44,75.49,64306.0,68.4884,68.4884,68.3344,68.3797,64306.0
2021-03-10 13:00:00,75.52,75.67,75.49,75.66,90954.0,68.4069,68.5427,68.3797,68.5337,90954.0
2021-03-10 13:10:00,75.65,75.73,75.61,75.65,66202.0,68.5246,68.5971,68.4884,68.5246,66202.0
2021-03-10 13:20:00,75.64,75.78,75.61,75.72,66810.0,68.5156,68.6424,68.4884,68.588,66810.0
2021-03-10 13:30:00,75.73,75.87,75.69,75.87,118893.0,68.5971,68.7239,68.5608,68.7239,118893.0
2021-03-10 13:40:00,75.87,76.02,75.84,75.97,91122.0,68.7239,68.8598,68.6967,68.8145,91122.0
2021-03-10 13:50:00,75.98,76.08,75.93,76.08,55532.0,68.8235,68.9141,68.7782,68.9141,55532.0
2021-03-10 14:00:00,76.07,76.15,75.93,76.07,81253.0,68.9051,68.9775,68.7782,68.9051,81253.0
2021-03-10 14:10:00,76.08,76.09,76.04,76.08,46404.0,68.9141,68.9232,68.8779,68.9141,46404.0
2021-03-10 14:20:00,76.08,76.23,76.03,76.13,65698.0,68.9141,69.05,68.8688,68.9594,65698.0
2021-03-10 14:30:00,76.15,76.17,76.08,76.13,63223.0,68.9775,68.9956,68.9141,68.9594,63223.0
2021-03-10 14:40:00,76.13,76.21,76.08,76.15,47207.0,68.9594,69.0319,68.9141,68.9775,47207.0
2021-03-10 14:50:00,76.16,76.19,76.01,76.05,66590.0,68.9866,69.0138,68.8507,68.8869,66590.0
2021-03-10 15:00:00,76.05,76.21,76.03,76.16,59140.0,68.8869,69.0319,68.8688,68.9866,59140.0
2021-03-10 15:10:00,76.17,76.27,76.16,76.24,63635.0,68.9956,69.0862,68.9866,69.059,63635.0
2021-03-10 15:20:00,76.25,76.33,76.22,76.31,70822.0,69.0681,69.1406,69.0409,69.1224,70822.0
2021-03-10 15:30:00,76.31,76.32,75.98,76.0,97480.0,69.1224,69.1315,68.8235,68.8416,97480.0
2021-03-10 15:40:00,75.99,76.0,75.87,75.88,120669.0,68.8326,68.8416,68.7239,68.7329,120669.0
2021-03-10 15:50:00,75.87,75.99,75.76,75.81,368321.0,68.7239,68.8326,68.6243,68.6695,368321.0
2021-03-11 09:30:00,75.69,75.78,75.38,75.42,148603.0,68.5608,68.6424,68.28,68.3163,148603.0
2021-03-11 09:40:00,75.45,75.56,75.37,75.41,77811.0,68.3434,68.4431,68.271,68.3072,77811.0
2021-03-11 09:50:00,75.38,75.43,75.11,75.39,132647.0,68.28,68.3253,68.0355,68.2891,132647.0
2021-03-11 10:00:00,75.37,75.59,75.33,75.38,67662.0,68.271,68.4703,68.2348,68.28,67662.0
2021-03-11 10:10:00,75.37,75.45,75.29,75.42,64489.0,68.271,68.3434,68.1985,68.3163,64489.0
2021-03-11 10:20:00,75.43,75.58,75.36,75.49,64926.0,68.3253,68.4612,68.2619,68.3797,64926.0
2021-03-11 10:30:00,75.46,75.55,75.36,75.53,64891.0,68.3525,68.434,68.2619,68.4159,64891.0
2021-03-11 10:40:00,75.53,75.61,75.45,75.57,57941.0,68.4159,68.4884,68.3434,68.4521,57941.0
2021-03-11 10:50:00,75.55,75.71,75.54,75.59,51217.0,68.434,68.579,68.425,68.4703,51217.0
2021-03-11 11:00:00,75.59,75.65,75.48,75.53,77565.0,68.4703,68.5246,68.3706,68.4159,77565.0
2021-03-11 11:10:00,75.53,75.62,75.5,75.55,155544.0,68.4159,68.4974,68.3887,68.434,155544.0
2021-03-11 11:20:00,75.56,75.56,75.17,75.45,311703.0,68.4431,68.4431,68.0898,68.3434,311703.0
2021-03-11 11:30:00,75.45,75.57,75.36,75.44,77506.0,68.3434,68.4521,68.2619,68.3344,77506.0
2021-03-11 11:40:00,75.44,75.44,75.29,75.42,82390.0,68.3344,68.3344,68.1985,68.3163,82390.0
2021-03-11 11:50:00,75.42,75.49,75.3,75.37,132834.0,68.3163,68.3797,68.2076,68.271,132834.0
2021-03-11 12:00:00,75.38,75.7,75.37,75.67,82236.0,68.28,68.5699,68.271,68.5427,82236.0
2021-03-11 12:10:00,75.67,75.76,75.65,75.66,53245.0,68.5427,68.6243,68.5246,68.5337,53245.0
2021-03-11 12:20:00,75.66,75.71,75.62,75.64,34843.0,68.5337,68.579,68.4974,68.5156,34843.0
2021-03-11 12:30:00,75.65,75.68,75.51,75.53,50131.0,68.5246,68.5518,68.3978,68.4159,50131.0
2021-03-11 12:40:00,75.52,75.7,75.51,75.66,34951.0,68.4069,68.5699,68.3978,68.5337,34951.0
2021-03-11 12:50:00,75.67,75.79,75.67,75.77,21353.0,68.5427,68.6514,68.5427,68.6333,21353.0
2021-03-11 13:00:00,75.78,75.86,75.74,75.8,29707.0,68.6424,68.7148,68.6061,68.6605,29707.0
2021-03-11 13:10:00,75.81,75.84,75.77,75.78,33380.0,68.6695,68.6967,68.6333,68.6424,33380.0
2021-03-11 13:20:00,75.78,75.79,75.68,75.69,31074.0,68.6424,68.6514,68.5518,68.5608,31074.0
2021-03-11 13:30:00,75.68,75.73,75.57,75.64,52866.0,68.5518,68.5971,68.4521,68.5156,52866.0
2021-03-11 13:40:00,75.64,75.71,75.62,75.68,34478.0,68.5156,68.579,68.4974,68.5518,34478.0
2021-03-11 13:50:00,75.67,75.75,75.62,75.66,91603.0,68.5427,68.6152,68.4974,68.5337,91603.0
2021-03-11 14:00:00,75.65,75.74,75.64,75.69,38227.0,68.5246,68.6061,68.5156,68.5608,38227.0
2021-03-11 14:10:00,75.69,75.7,75.6,75.64,36133.0,68.5608,68.5699,68.4793,68.5156,36133.0
2021-03-11 14:20:00,75.63,75.67,75.56,75.57,47553.0,68.5065,68.5427,68.4431,68.4521,47553.0
2021-03-11 14:30:00,75.56,75.7,75.54,75.69,87832.0,68.4431,68.5699,68.425,68.5608,87832.0
2021-03-11 14:40:00,75.69,75.75,75.6,75.6,202388.0,68.5608,68.6152,68.4793,68.4793,202388.0
2021-03-11 14:50:00,75.6,75.62,75.53,75.53,50652.0,68.4793,68.4974,68.4159,68.4159,50652.0
2021-03-11 15:00:00,75.54,75.57,75.43,75.47,47478.0,68.425,68.4521,68.3253,68.3616,47478.0
2021-03-11 15:10:00,75.46,75.52,75.43,75.5,50597.0,68.3525,68.4069,68.3253,68.3887,50597.0
2021-03-11 15:20:00,75.5,75.51,75.39,75.39,50708.0,68.3887,68.3978,68.2891,68.2891,50708.0
2021-03-11 15:30:00,75.4,75.43,75.32,75.4,91252.0,68.2982,68.3253,68.2257,68.2982,91252.0
2021-03-11 15:40:00,75.4,75.52,75.39,75.41,100044.0,68.2982,68.4069,68.2891,68.3072,100044.0
2021-03-11 15:50:00,75.41,75.45,75.19,75.27,330906.0,68.3072,68.3434,68.1079,68.1804,330906.0
2021-03-12 09:30:00,75.87,76.25,75.7,76.08,190166.0,68.7239,69.0681,68.5699,68.9141,190166.0
2021-03-12 09:40:00,76.06,76.07,75.86,75.96,91936.0,68.896,68.9051,68.7148,68.8054,91936.0
2021-03-12 09:50:00,75.95,76.07,75.83,76.07,67116.0,68.7964,68.9051,68.6877,68.9051,67116.0
2021-03-12 10:00:00,76.07,76.25,75.94,75.94,60072.0,68.9051,69.0681,68.7873,68.7873,60072.0
2021-03-12 10:10:00,75.93,76.07,75.86,76.03,50846.0,68.7782,68.9051,68.7148,68.8688,50846.0
2021-03-12 10:20:00,76.06,76.12,75.99,76.07,44978.0,68.896,68.9503,68.8326,68.9051,44978.0
2021-03-12 10:30:00,76.06,76.06,75.93,76.0,50835.0,68.896,68.896,68.7782,68.8416,50835.0
2021-03-12 10:40:00,76.0,76.09,75.94,76.06,62602.0,68.8416,68.9232,68.7873,68.896,62602.0
2021-03-12 10:50:00,76.07,76.13,76.01,76.11,48569.0,68.9051,68.9594,68.8507,68.9413,48569.0
2021-03-12 11:00:00,76.1,76.11,75.66,75.69,66661.0,68.9322,68.9413,68.5337,68.5608,66661.0
2021-03-12 11:10:00,75.7,75.7,75.5,75.5,58863.0,68.5699,68.5699,68.3887,68.3887,58863.0
2021-03-12 11:20:00,75.5,75.57,75.46,75.55,41649.0,68.3887,68.4521,68.3525,68.434,41649.0
2021-03-12 11:30:00,75.53,75.59,75.49,75.56,31671.0,68.4159,68.4703,68.3797,68.4431,31671.0
2021-03-12 11:40:00,75.55,75.61,75.54,75.57,36834.0,68.434,68.4884,68.425,68.4521,36834.0
2021-03-12 11:50:00,75.56,75.63,75.55,75.62,34966.0,68.4431,68.5065,68.434,68.4974,34966.0
2021-03-12 12:00:00,75.62,75.63,75.5,75.57,40872.0,68.4974,68.5065,68.3887,68.4521,40872.0
2021-03-12 12:10:00,75.56,75.61,75.42,75.44,32052.0,68.4431,68.4884,68.3163,68.3344,32052.0
2021-03-12 12:20:00,75.44,75.51,75.41,75.44,44646.0,68.3344,68.3978,68.3072,68.3344,44646.0
2021-03-12 12:30:00,75.45,75.58,75.45,75.56,42558.0,68.3434,68.4612,68.3434,68.4431,42558.0
2021-03-12 12:40:00,75.55,75.57,75.41,75.48,65935.0,68.434,68.4521,68.3072,68.3706,65935.0
2021-03-12 12:50:00,75.48,75.48,75.39,75.44,34635.0,68.3706,68.3706,68.2891,68.3344,34635.0
2021-03-12 13:00:00,75.42,75.46,75.4,75.41,28118.0,68.3163,68.3525,68.2982,68.3072,28118.0
2021-03-12 13:10:00,75.41,75.51,75.4,75.5,32406.0,68.3072,68.3978,68.2982,68.3887,32406.0
2021-03-12 13:20:00,75.49,75.55,75.47,75.53,30895.0,68.3797,68.434,68.3616,68.4159,30895.0
2021-03-12 13:30:00,75.52,75.56,75.5,75.56,31113.0,68.4069,68.4431,68.3887,68.4431,31113.0
2021-03-12 13:40:00,75.56,75.66,75.55,75.65,30940.0,68.4431,68.5337,68.434,68.5246,30940.0
2021-03-12 13:50:00,75.64,75.78,75.62,75.77,28105.0,68.5156,68.6424,68.4974,68.6333,28105.0
2021-03-12 14:00:00,75.76,75.8,75.65,75.72,45521.0,68.6243,68.6605,68.5246,68.588,45521.0
2021-03-12 14:10:00,75.73,75.75,75.68,75.75,32749.0,68.5971,68.6152,68.5518,68.6152,32749.0
2021-03-12 14:20:00,75.77,75.79,75.73,75.75,36626.0,68.6333,68.6514,68.5971,68.6152,36626.0
2021-03-12 14:30:00,75.73,75.76,75.62,75.63,30216.0,68.5971,68.6243,68.4974,68.5065,30216.0
2021-03-12 14:40:00,75.63,75.66,75.59,75.61,37615.0,68.5065,68.5337,68.4703,68.4884,37615.0
2021-03-12 14:50:00,75.61,75.64,75.54,75.61,51609.0,68.4884,68.5156,68.425,68.4884,51609.0
2021-03-12 15:00:00,75.61,75.63,75.54,75.57,42271.0,68.4884,68.5065,68.425,68.4521,42271.0
2021-03-12 15:10:00,75.56,75.61,75.54,75.58,47422.0,68.4431,68.4884,68.425,68.4612,47422.0
2021-03-12 15:20:00,75.58,75.7,75.56,75.68,47211.0,68.4612,68.5699,68.4431,68.5518,47211.0
2021-03-12 15:30:00,75.68,75.71,75.61,75.65,52136.0,68.5518,68.579,68.4884,68.5246,52136.0
2021-03-12 15:40:00,75.65,75.71,75.63,75.63,90188.0,68.5246,68.579,68.5065,68.5065,90188.0
2021-03-12 15:50:00,75.61,75.62,75.47,75.51,227088.0,68.4884,68.4974,68.3616,68.3978,227088.0
2021-03-15 09:30:00,76.04,76.12,75.62,75.81,168884.0,68.8779,68.9503,68.4974,68.6695,168884.0
2021-03-15 09:40:00,75.84,75.96,75.75,75.93,95085.0,68.6967,68.8054,68.6152,68.7782,95085.0
2021-03-15 09:50:00,75.91,75.99,75.62,75.62,85786.0,68.7601,68.8326,68.4974,68.4974,85786.0
2021-03-15 10:00:00,75.63,75.67,75.34,75.48,59442.0,68.5065,68.5427,68.2438,68.3706,59442.0
2021-03-15 10:10:00,75.48,75.51,75.2,75.21,49036.0,68.3706,68.3978,68.117,68.1261,49036.0
2021-03-15 10:20:00,75.22,75.23,75.14,75.18,59144.0,68.1351,68.1442,68.0626,68.0989,59144.0
2021-03-15 10:30:00,75.2,75.37,75.08,75.37,58276.0,68.117,68.271,68.0083,68.271,58276.0
2021-03-15 10:40:00,75.37,75.37,75.19,75.21,42180.0,68.271,68.271,68.1079,68.1261,42180.0
2021-03-15 10:50:00,75.21,75.4,75.19,75.33,204327.0,68.1261,68.2982,68.1079,68.2348,204327.0
2021-03-15 11:00:00,75.33,75.5,75.32,75.44,141983.0,68.2348,68.3887,68.2257,68.3344,141983.0
2021-03-15 11:10:00,75.44,75.44,75.19,75.23,65306.0,68.3344,68.3344,68.1079,68.1442,65306.0
2021-03-15 11:20:00,75.2,75.3,75.19,75.26,66998.0,68.117,68.2076,68.1079,68.1713,66998.0
2021-03-15 11:30:00,75.26,75.3,75.2,75.24,67202.0,68.1713,68.2076,68.117,68.1532,67202.0
2021-03-15 11:40:00,75.23,75.43,75.22,75.29,77387.0,68.1442,68.3253,68.1351,68.1985,77387.0
2021-03-15 11:50:00,75.3,75.4,75.29,75.33,37913.0,68.2076,68.2982,68.1985,68.2348,37913.0
2021-03-15 12:00:00,75.34,75.34,75.25,75.33,44349.0,68.2438,68.2438,68.1623,68.2348,44349.0
2021-03-15 12:10:00,75.32,75.32,75.12,75.16,44940.0,68.2257,68.2257,68.0445,68.0808,44940.0
2021-03-15 12:20:00,75.17,75.22,75.1,75.17,38208.0,68.0898,68.1351,68.0264,68.0898,38208.0
2021-03-15 12:30:00,75.16,75.22,75.1,75.2,37579.0,68.0808,68.1351,68.0264,68.117,37579.0
2021-03-15 12:40:00,75.21,75.23,75.09,75.13,37086.0,68.1261,68.1442,68.0174,68.0536,37086.0
2021-03-15 12:50:00,75.13,75.14,75.01,75.12,54364.0,68.0536,68.0626,67.9449,68.0445,54364.0
2021-03-15 13:00:00,75.13,75.17,75.04,75.06,41723.0,68.0536,68.0898,67.9721,67.9902,41723.0
2021-03-15 13:10:00,75.05,75.11,75.02,75.08,42201.0,67.9811,68.0355,67.954,68.0083,42201.0
2021-03-15 13:20:00,75.07,75.08,74.98,75.01,126247.0,67.9992,68.0083,67.9177,67.9449,126247.0
2021-03-15 13:30:00,75.01,75.03,74.91,75.03,63359.0,67.9449,67.963,67.8543,67.963,63359.0
2021-03-15 13:40:00,75.02,75.16,75.01,75.15,92626.0,67.954,68.0808,67.9449,68.0717,92626.0
2021-03-15 13:50:00,75.17,75.27,75.14,75.27,38206.0,68.0898,68.1804,68.0626,68.1804,38206.0
2021-03-15 14:00:00,75.28,75.34,75.21,75.31,89250.0,68.1895,68.2438,68.1261,68.2166,89250.0
2021-03-15 14:10:00,75.3,75.3,75.22,75.23,40772.0,68.2076,68.2076,68.1351,68.1442,40772.0
2021-03-15 14:20:00,75.22,75.28,75.21,75.25,36227.0,68.1351,68.1895,68.1261,68.1623,36227.0
2021-03-15 14:30:00,75.26,75.28,75.19,75.2,26936.0,68.1713,68.1895,68.1079,68.117,26936.0
2021-03-15 14:40:00,75.19,75.21,75.11,75.13,41231.0,68.1079,68.1261,68.0355,68.0536,41231.0
2021-03-15 14:50:00,75.13,75.13,75.06,75.11,40512.0,68.0536,68.0536,67.9902,68.0355,40512.0
2021-03-15 15:00:00,75.11,75.2,75.1,75.16,45581.0,68.0355,68.117,68.0264,68.0808,45581.0
2021-03-15 15:10:00,75.16,75.16,75.09,75.09,51622.0,68.0808,68.0808,68.0174,68.0174,51622.0
2021-03-15 15:20:00,75.09,75.21,75.08,75.16,52592.0,68.0174,68.1261,68.0083,68.0808,52592.0
2021-03-15 15:30:00,75.17,75.32,75.09,75.31,100417.0,68.0898,68.2257,68.0174,68.2166,100417.0
2021-03-15 15:40:00,75.3,75.44,75.28,75.44,134776.0,68.2076,68.3344,68.1895,68.3344,134776.0
2021-03-15 15:50:00,75.44,75.74,75.42,75.68,559847.0,68.3344,68.6061,68.3163,68.5518,559847.0
2021-03-16 09:30:00,75.85,76.1,75.66,75.7,175335.0,68.7058,68.9322,68.5337,68.5699,175335.0
2021-03-16 09:40:00,75.69,75.84,75.64,75.83,87276.0,68.5608,68.6967,68.5156,68.6877,87276.0
2021-03-16 09:50:00,75.87,76.06,75.83,75.94,84325.0,68.7239,68.896,68.6877,68.7873,84325.0
2021-03-16 10:00:00,75.94,76.02,75.87,75.97,61097.0,68.7873,68.8598,68.7239,68.8145,61097.0
2021-03-16 10:10:00,75.98,76.28,75.94,76.28,63116.0,68.8235,69.0953,68.7873,69.0953,63116.0
2021-03-16 10:20:00,76.3,76.39,76.26,76.28,38505.0,69.1134,69.1949,69.0772,69.0953,38505.0
2021-03-16 10:30:00,76.28,76.34,76.18,76.19,43977.0,69.0953,69.1496,69.0047,69.0138,43977.0
2021-03-16 10:40:00,76.18,76.21,76.12,76.21,42675.0,69.0047,69.0319,68.9503,69.0319,42675.0
2021-03-16 10:50:00,76.2,76.28,76.16,76.23,44951.0,69.0228,69.0953,68.9866,69.05,44951.0
2021-03-16 11:00:00,76.23,76.24,76.12,76.18,66909.0,69.05,69.059,68.9503,69.0047,66909.0
2021-03-16 11:10:00,76.17,76.17,76.04,76.12,74274.0,68.9956,68.9956,68.8779,68.9503,74274.0
2021-03-16 11:20:00,76.11,76.22,76.03,76.09,56818.0,68.9413,69.0409,68.8688,68.9232,56818.0
2021-03-16 11:30:00,76.11,76.11,75.74,75.77,65971.0,68.9413,68.9413,68.6061,68.6333,65971.0
2021-03-16 11:40:00,75.77,75.83,75.61,75.79,58871.0,68.6333,68.6877,68.4884,68.6514,58871.0
2021-03-16 11:50:00,75.78,75.8,75.6,75.6,42934.0,68.6424,68.6605,68.4793,68.4793,42934.0
2021-03-16 12:00:00,75.59,75.68,75.59,75.67,43560.0,68.4703,68.5518,68.4703,68.5427,43560.0
2021-03-16 12:10:00,75.65,75.65,75.56,75.61,51799.0,68.5246,68.5246,68.4431,68.4884,51799.0
2021-03-16 12:20:00,75.61,75.86,75.59,75.84,57633.0,68.4884,68.7148,68.4703,68.6967,57633.0
2021-03-16 12:30:00,75.83,75.86,75.55,75.56,75739.0,68.6877,68.7148,68.434,68.4431,75739.0
2021-03-16 12:40:00,75.56,75.71,75.5,75.58,113377.0,68.4431,68.579,68.3887,68.4612,113377.0
2021-03-16 12:50:00,75.57,75.65,75.5,75.64,68730.0,68.4521,68.5246,68.3887,68.5156,68730.0
2021-03-16 13:00:00,75.64,75.85,75.63,75.81,91175.0,68.5156,68.7058,68.5065,68.6695,91175.0
2021-03-16 13:10:00,75.81,75.86,75.75,75.83,67414.0,68.6695,68.7148,68.6152,68.6877,67414.0
2021-03-16 13:20:00,75.84,75.84,75.66,75.69,74972.0,68.6967,68.6967,68.5337,68.5608,74972.0
2021-03-16 13:30:00,75.71,75.72,75.61,75.61,32660.0,68.579,68.588,68.4884,68.4884,32660.0
2021-03-16 13:40:00,75.61,75.67,75.6,75.62,42884.0,68.4884,68.5427,68.4793,68.4974,42884.0
2021-03-16 13:50:00,75.61,75.65,75.56,75.57,69952.0,68.4884,68.5246,68.4431,68.4521,69952.0
2021-03-16 14:00:00,75.57,75.69,75.55,75.69,58375.0,68.4521,68.5608,68.434,68.5608,58375.0
2021-03-16 14:10:00,75.68,75.79,75.68,75.78,44687.0,68.5518,68.6514,68.5518,68.6424,44687.0
2021-03-16 14:20:00,75.78,75.96,75.78,75.96,71430.0,68.6424,68.8054,68.6424,68.8054,71430.0
2021-03-16 14:30:00,75.98,75.98,75.8,75.92,61596.0,68.8235,68.8235,68.6605,68.7692,61596.0
2021-03-16 14:40:00,75.94,76.09,75.93,76.0,53032.0,68.7873,68.9232,68.7782,68.8416,53032.0
2021-03-16 14:50:00,75.98,76.03,75.85,75.88,69437.0,68.8235,68.8688,68.7058,68.7329,69437.0
2021-03-16 15:00:00,75.88,75.92,75.81,75.82,49185.0,68.7329,68.7692,68.6695,68.6786,49185.0
2021-03-16 15:10:00,75.81,75.91,75.77,75.84,50945.0,68.6695,68.7601,68.6333,68.6967,50945.0
2021-03-16 15:20:00,75.85,75.86,75.8,75.84,55066.0,68.7058,68.7148,68.6605,68.6967,55066.0
2021-03-16 15:30:00,75.83,76.0,75.8,75.9,100868.0,68.6877,68.8416,68.6605,68.7511,100868.0
2021-03-16 15:40:00,75.91,76.0,75.83,75.83,108594.0,68.7601,68.8416,68.6877,68.6877,108594.0
2021-03-16 15:50:00,75.82,76.01,75.8,75.86,378588.0,68.6786,68.8507,68.6605,68.7148,378588.0
2021-03-17 09:30:00,76.15,76.16,75.69,75.92,123757.0,68.9775,68.9866,68.5608,68.7692,123757.0
2021-03-17 09:40:00,75.91,76.12,75.67,76.1,51823.0,68.7601,68.9503,68.5427,68.9322,51823.0
2021-03-17 09:50:00,76.1,76.13,75.63,75.65,46982.0,68.9322,68.9594,68.5065,68.5246,46982.0
2021-03-17 10:00:00,75.67,75.72,75.44,75.5,43362.0,68.5427,68.588,68.3344,68.3887,43362.0
2021-03-17 10:10:00,75.56,75.57,75.4,75.48,35406.0,68.4431,68.4521,68.2982,68.3706,35406.0
2021-03-17 10:20:00,75.47,75.65,75.43,75.64,37875.0,68.3616,68.5246,68.3253,68.5156,37875.0
2021-03-17 10:30:00,75.69,75.71,75.61,75.68,33059.0,68.5608,68.579,68.4884,68.5518,33059.0
2021-03-17 10:40:00,75.67,75.92,75.67,75.87,79626.0,68.5427,68.7692,68.5427,68.7239,79626.0
2021-03-17 10:50:00,75.88,75.94,75.79,75.83,35363.0,68.7329,68.7873,68.6514,68.6877,35363.0
2021-03-17 11:00:00,75.83,75.93,75.69,75.72,40099.0,68.6877,68.7782,68.5608,68.588,40099.0
2021-03-17 11:10:00,75.75,75.75,75.5,75.54,97963.0,68.6152,68.6152,68.3887,68.425,97963.0
2021-03-17 11:20:00,75.54,75.68,75.54,75.55,43485.0,68.425,68.5518,68.425,68.434,43485.0
2021-03-17 11:30:00,75.55,75.75,75.53,75.73,41203.0,68.434,68.6152,68.4159,68.5971,41203.0
2021-03-17 11:40:00,75.73,75.88,75.69,75.83,55796.0,68.5971,68.7329,68.5608,68.6877,55796.0
2021-03-17 11:50:00,75.85,75.95,75.83,75.95,36499.0,68.7058,68.7964,68.6877,68.7964,36499.0
2021-03-17 12:00:00,75.95,76.02,75.85,76.01,60496.0,68.7964,68.8598,68.7058,68.8507,60496.0
2021-03-17 12:10:00,76.01,76.27,75.98,76.22,114934.0,68.8507,69.0862,68.8235,69.0409,114934.0
2021-03-17 12:20:00,76.23,76.35,76.21,76.25,73193.0,69.05,69.1587,69.0319,69.0681,73193.0
2021-03-17 12:30:00,76.26,76.27,76.16,76.23,46479.0,69.0772,69.0862,68.9866,69.05,46479.0
2021-03-17 12:40:00,76.23,76.3,76.16,76.26,69597.0,69.05,69.1134,68.9866,69.0772,69597.0
2021-03-17 12:50:00,76.25,76.34,76.21,76.33,60518.0,69.0681,69.1496,69.0319,69.1406,60518.0
2021-03-17 13:00:00,76.33,76.35,76.22,76.22,41691.0,69.1406,69.1587,69.0409,69.0409,41691.0
2021-03-17 13:10:00,76.23,76.28,76.21,76.22,43136.0,69.05,69.0953,69.0319,69.0409,43136.0
2021-03-17 13:20:00,76.22,76.23,76.04,76.1,43461.0,69.0409,69.05,68.8779,68.9322,43461.0
2021-03-17 13:30:00,76.1,76.15,75.99,76.0,45232.0,68.9322,68.9775,68.8326,68.8416,45232.0
2021-03-17 13:40:00,76.02,76.03,75.93,76.0,31739.0,68.8598,68.8688,68.7782,68.8416,31739.0
2021-03-17 13:50:00,75.99,76.1,75.94,76.07,42734.0,68.8326,68.9322,68.7873,68.9051,42734.0
2021-03-17 14:00:00,76.09,76.42,75.98,76.0,65132.0,68.9232,69.2221,68.8235,68.8416,65132.0
2021-03-17 14:10:00,76.0,76.12,75.87,76.05,161923.0,68.8416,68.9503,68.7239,68.8869,161923.0
2021-03-17 14:20:00,76.06,76.1,75.89,75.9,64791.0,68.896,68.9322,68.742,68.7511,64791.0
2021-03-17 14:30:00,75.91,76.21,75.86,76.17,98150.0,68.7601,69.0319,68.7148,68.9956,98150.0
2021-03-17 14:40:00,76.16,76.22,76.07,76.17,94950.0,68.9866,69.0409,68.9051,68.9956,94950.0
2021-03-17 14:50:00,76.17,76.23,76.09,76.2,71572.0,68.9956,69.05,68.9232,69.0228,71572.0
2021-03-17 15:00:00,76.19,76.21,76.07,76.07,71897.0,69.0138,69.0319,68.9051,68.9051,71897.0
2021-03-17 15:10:00,76.07,76.1,75.97,75.98,60050.0,68.9051,68.9322,68.8145,68.8235,60050.0
2021-03-17 15:20:00,75.99,76.04,75.9,75.95,63432.0,68.8326,68.8779,68.7511,68.7964,63432.0
2021-03-17 15:30:00,75.95,76.09,75.9,76.04,89300.0,68.7964,68.9232,68.7511,68.8779,89300.0
2021-03-17 15:40:00,76.04,76.06,75.86,75.87,108894.0,68.8779,68.896,68.7148,68.7239,108894.0
2021-03-17 15:50:00,75.86,75.86,75.68,75.8,216243.0,68.7148,68.7148,68.5518,68.6605,216243.0
2021-03-18 09:30:00,75.66,75.83,75.51,75.77,135010.0,68.5337,68.6877,68.3978,68.6333,135010.0
2021-03-18 09:40:00,75.76,76.07,75.52,75.56,63592.0,68.6243,68.9051,68.4069,68.4431,63592.0
2021-03-18 09:50:00,75.55,75.61,75.29,75.29,57070.0,68.434,68.4884,68.1985,68.1985,57070.0
2021-03-18 10:00:00,75.29,75.45,75.16,75.21,78799.0,68.1985,68.3434,68.0808,68.1261,78799.0
2021-03-18 10:10:00,75.22,75.23,75.04,75.12,60361.0,68.1351,68.1442,67.9721,68.0445,60361.0
2021-03-18 10:20:00,75.11,75.12,74.81,74.83,72104.0,68.0355,68.0445,67.7637,67.7818,72104.0
2021-03-18 10:30:00,74.81,74.83,74.67,74.78,82924.0,67.7637,67.7818,67.6369,67.7366,82924.0
2021-03-18 10:40:00,74.77,75.11,74.77,75.05,57625.0,67.7275,68.0355,67.7275,67.9811,57625.0
2021-03-18 10:50:00,75.04,75.2,75.03,75.12,52218.0,67.9721,68.117,67.963,68.0445,52218.0
2021-03-18 11:00:00,75.13,75.28,75.12,75.19,62856.0,68.0536,68.1895,68.0445,68.1079,62856.0
2021-03-18 11:10:00,75.18,75.27,75.11,75.24,36234.0,68.0989,68.1804,68.0355,68.1532,36234.0
2021-03-18 11:20:00,75.24,75.27,75.15,75.26,31408.0,68.1532,68.1804,68.0717,68.1713,31408.0
2021-03-18 11:30:00,75.27,75.3,75.11,75.28,44196.0,68.1804,68.2076,68.0355,68.1895,44196.0
2021-03-18 11:40:00,75.28,75.43,75.23,75.42,37750.0,68.1895,68.3253,68.1442,68.3163,37750.0
2021-03-18 11:50:00,75.42,75.5,75.39,75.46,42672.0,68.3163,68.3887,68.2891,68.3525,42672.0
2021-03-18 12:00:00,75.47,75.54,75.4,75.51,33027.0,68.3616,68.425,68.2982,68.3978,33027.0
2021-03-18 12:10:00,75.5,75.58,75.43,75.58,43164.0,68.3887,68.4612,68.3253,68.4612,43164.0
2021-03-18 12:20:00,75.58,75.59,75.4,75.43,41560.0,68.4612,68.4703,68.2982,68.3253,41560.0
2021-03-18 12:30:00,75.43,75.53,75.4,75.41,33621.0,68.3253,68.4159,68.2982,68.3072,33621.0
2021-03-18 12:40:00,75.42,75.56,75.42,75.53,44784.0,68.3163,68.4431,68.3163,68.4159,44784.0
2021-03-18 12:50:00,75.53,75.62,75.46,75.6,74681.0,68.4159,68.4974,68.3525,68.4793,74681.0
2021-03-18 13:00:00,75.6,75.64,75.54,75.58,39528.0,68.4793,68.5156,68.425,68.4612,39528.0
2021-03-18 13:10:00,75.59,75.68,75.58,75.67,25980.0,68.4703,68.5518,68.4612,68.5427,25980.0
2021-03-18 13:20:00,75.67,75.81,75.66,75.79,32107.0,68.5427,68.6695,68.5337,68.6514,32107.0
2021-03-18 13:30:00,75.79,75.88,75.75,75.77,32987.0,68.6514,68.7329,68.6152,68.6333,32987.0
2021-03-18 13:40:00,75.77,75.8,75.72,75.8,37130.0,68.6333,68.6605,68.588,68.6605,37130.0
2021-03-18 13:50:00,75.8,75.85,75.73,75.83,38592.0,68.6605,68.7058,68.5971,68.6877,38592.0
2021-03-18 14:00:00,75.83,75.87,75.77,75.82,23617.0,68.6877,68.7239,68.6333,68.6786,23617.0
2021-03-18 14:10:00,75.83,75.9,75.8,75.84,40191.0,68.6877,68.7511,68.6605,68.6967,40191.0
2021-03-18 14:20:00,75.84,75.94,75.82,75.92,47095.0,68.6967,68.7873,68.6786,68.7692,47095.0
2021-03-18 14:30:00,75.93,75.98,75.75,75.84,58754.0,68.7782,68.8235,68.6152,68.6967,58754.0
2021-03-18 14:40:00,75.83,75.97,75.71,75.95,42953.0,68.6877,68.8145,68.579,68.7964,42953.0
2021-03-18 14:50:00,75.96,76.03,75.93,75.98,43479.0,68.8054,68.8688,68.7782,68.8235,43479.0
2021-03-18 15:00:00,76.0,76.02,75.92,75.99,60225.0,68.8416,68.8598,68.7692,68.8326,60225.0
2021-03-18 15:10:00,76.0,76.08,75.95,76.08,48873.0,68.8416,68.9141,68.7964,68.9141,48873.0
2021-03-18 15:20:00,76.08,76.15,76.06,76.1,50917.0,68.9141,68.9775,68.896,68.9322,50917.0
2021-03-18 15:30:00,76.11,76.21,76.04,76.1,94878.0,68.9413,69.0319,68.8779,68.9322,94878.0
2021-03-18 15:40:00,76.11,76.12,75.91,75.95,108356.0,68.9413,68.9503,68.7601,68.7964,108356.0
2021-03-18 15:50:00,75.94,76.07,75.88,76.07,217542.0,68.7873,68.9051,68.7329,68.9051,217542.0
2021-03-19 09:30:00,76.1,76.5,76.01,76.16,711304.0,68.9322,69.2946,68.8507,68.9866,711304.0
2021-03-19 09:40:00,76.14,76.5,76.09,76.14,158407.0,68.9685,69.2946,68.9232,68.9685,158407.0
2021-03-19 09:50:00,76.07,76.07,75.62,75.75,145272.0,68.9051,68.9051,68.4974,68.6152,145272.0
2021-03-19 10:00:00,75.77,76.02,75.71,75.89,264414.0,68.6333,68.8598,68.579,68.742,264414.0
2021-03-19 10:10:00,75.87,75.96,75.55,75.6,147568.0,68.7239,68.8054,68.434,68.4793,147568.0
2021-03-19 10:20:00,75.6,75.64,75.51,75.59,123139.0,68.4793,68.5156,68.3978,68.4703,123139.0
2021-03-19 10:30:00,75.59,75.75,75.47,75.48,144213.0,68.4703,68.6152,68.3616,68.3706,144213.0
2021-03-19 10:40:00,75.49,75.7,75.48,75.59,126542.0,68.3797,68.5699,68.3706,68.4703,126542.0
2021-03-19 10:50:00,75.59,75.61,75.36,75.38,133347.0,68.4703,68.4884,68.2619,68.28,133347.0
2021-03-19 11:00:00,75.4,75.61,75.39,75.47,86880.0,68.2982,68.4884,68.2891,68.3616,86880.0
2021-03-19 11:10:00,75.47,75.51,75.32,75.38,103282.0,68.3616,68.3978,68.2257,68.28,103282.0
2021-03-19 11:20:00,75.38,75.47,75.27,75.34,95318.0,68.28,68.3616,68.1804,68.2438,95318.0
2021-03-19 11:30:00,75.35,75.5,75.34,75.42,88523.0,68.2529,68.3887,68.2438,68.3163,88523.0
2021-03-19 11:40:00,75.42,75.53,75.37,75.41,92956.0,68.3163,68.4159,68.271,68.3072,92956.0
2021-03-19 11:50:00,75.41,75.44,75.34,75.39,75652.0,68.3072,68.3344,68.2438,68.2891,75652.0
2021-03-19 12:00:00,75.4,75.4,75.2,75.26,69989.0,68.2982,68.2982,68.117,68.1713,69989.0
2021-03-19 12:10:00,75.25,75.26,75.1,75.16,72239.0,68.1623,68.1713,68.0264,68.0808,72239.0
2021-03-19 12:20:00,75.16,75.22,75.1,75.12,73674.0,68.0808,68.1351,68.0264,68.0445,73674.0
2021-03-19 12:30:00,75.13,75.27,75.11,75.17,62237.0,68.0536,68.1804,68.0355,68.0898,62237.0
2021-03-19 12:40:00,75.17,75.17,75.07,75.14,84368.0,68.0898,68.0898,67.9992,68.0626,84368.0
2021-03-19 12:50:00,75.14,75.35,75.04,75.09,188269.0,68.0626,68.2529,67.9721,68.0174,188269.0
2021-03-19 13:00:00,75.1,75.17,75.05,75.1,95086.0,68.0264,68.0898,67.9811,68.0264,95086.0
2021-03-19 13:10:00,75.1,75.1,74.96,75.01,74390.0,68.0264,68.0264,67.8996,67.9449,74390.0
2021-03-19 13:20:00,75.01,75.1,74.9,75.05,95515.0,67.9449,68.0264,67.8453,67.9811,95515.0
2021-03-19 13:30:00,75.06,75.13,74.93,74.99,155693.0,67.9902,68.0536,67.8724,67.9268,155693.0
2021-03-19 13:40:00,75.01,75.01,74.89,74.9,123473.0,67.9449,67.9449,67.8362,67.8453,123473.0
2021-03-19 13:50:00,74.9,75.04,74.87,75.03,254820.0,67.8453,67.9721,67.8181,67.963,254820.0
2021-03-19 14:00:00,75.03,75.06,74.99,75.0,154016.0,67.963,67.9902,67.9268,67.9358,154016.0
2021-03-19 14:10:00,75.0,75.01,74.89,74.98,190145.0,67.9358,67.9449,67.8362,67.9177,190145.0
2021-03-19 14:20:00,74.97,75.05,74.85,75.04,176610.0,67.9087,67.9811,67.8,67.9721,176610.0
2021-03-19 14:30:00,75.04,75.12,75.01,75.12,148168.0,67.9721,68.0445,67.9449,68.0445,148168.0
2021-03-19 14:40:00,75.12,75.23,75.11,75.14,147741.0,68.0445,68.1442,68.0355,68.0626,147741.0
2021-03-19 14:50:00,75.14,75.18,75.07,75.11,168022.0,68.0626,68.0989,67.9992,68.0355,168022.0
2021-03-19 15:00:00,75.13,75.32,75.09,75.09,210133.0,68.0536,68.2257,68.0174,68.0174,210133.0
2021-03-19 15:10:00,75.09,75.15,75.02,75.04,178071.0,68.0174,68.0717,67.954,67.9721,178071.0
2021-03-19 15:20:00,75.04,75.11,75.03,75.1,179293.0,67.9721,68.0355,67.963,68.0264,179293.0
2021-03-19 15:30:00,75.1,75.41,75.08,75.38,294789.0,68.0264,68.3072,68.0083,68.28,294789.0
2021-03-19 15:40:00,75.39,75.66,75.11,75.2,399568.0,68.2891,68.5337,68.0355,68.117,399568.0
2021-03-19 15:50:00,75.19,75.29,74.97,74.97,564626.0,68.1079,68.1985,67.9087,67.9087,564626.0
2021-03-22 09:30:00,74.98,75.35,74.84,75.32,203266.0,67.9177,68.2529,67.7909,68.2257,203266.0
2021-03-22 09:40:00,75.32,75.76,75.31,75.58,141353.0,68.2257,68.6243,68.2166,68.4612,141353.0
2021-03-22 09:50:00,75.56,75.81,75.37,75.75,157996.0,68.4431,68.6695,68.271,68.6152,157996.0
2021-03-22 10:00:00,75.71,75.84,75.55,75.83,128140.0,68.579,68.6967,68.434,68.6877,128140.0
2021-03-22 10:10:00,75.82,75.93,75.71,75.78,138174.0,68.6786,68.7782,68.579,68.6424,138174.0
2021-03-22 10:20:00,75.77,75.87,75.69,75.7,176276.0,68.6333,68.7239,68.5608,68.5699,176276.0
2021-03-22 10:30:00,75.71,75.86,75.64,75.73,231287.0,68.579,68.7148,68.5156,68.5971,231287.0
2021-03-22 10:40:00,75.74,75.89,75.71,75.77,148949.0,68.6061,68.742,68.579,68.6333,148949.0
2021-03-22 10:50:00,75.79,75.81,75.7,75.77,137236.0,68.6514,68.6695,68.5699,68.6333,137236.0
2021-03-22 11:00:00,75.76,75.83,75.66,75.7,135570.0,68.6243,68.6877,68.5337,68.5699,135570.0
2021-03-22 11:10:00,75.7,75.75,75.56,75.64,135407.0,68.5699,68.6152,68.4431,68.5156,135407.0
2021-03-22 11:20:00,75.66,75.67,75.53,75.59,81631.0,68.5337,68.5427,68.4159,68.4703,81631.0
2021-03-22 11:30:00,75.61,75.67,75.51,75.59,163848.0,68.4884,68.5427,68.3978,68.4703,163848.0
2021-03-22 11:40:00,75.59,75.62,75.44,75.45,87057.0,68.4703,68.4974,68.3344,68.3434,87057.0
2021-03-22 11:50:00,75.46,75.51,75.4,75.48,66866.0,68.3525,68.3978,68.2982,68.3706,66866.0
2021-03-22 12:00:00,75.48,75.55,75.42,75.42,81843.0,68.3706,68.434,68.3163,68.3163,81843.0
2021-03-22 12:10:00,75.42,75.6,75.35,75.58,79200.0,68.3163,68.4793,68.2529,68.4612,79200.0
2021-03-22 12:20:00,75.56,75.63,75.5,75.57,104068.0,68.4431,68.5065,68.3887,68.4521,104068.0
2021-03-22 12:30:00,75.58,75.6,75.46,75.53,77489.0,68.4612,68.4793,68.3525,68.4159,77489.0
2021-03-22 12:40:00,75.52,75.57,75.44,75.45,111578.0,68.4069,68.4521,68.3344,68.3434,111578.0
2021-03-22 12:50:00,75.45,75.53,75.36,75.47,90493.0,68.3434,68.4159,68.2619,68.3616,90493.0
2021-03-22 13:00:00,75.47,75.59,75.42,75.52,83130.0,68.3616,68.4703,68.3163,68.4069,83130.0
2021-03-22 13:10:00,75.53,75.54,75.33,75.36,94458.0,68.4159,68.425,68.2348,68.2619,94458.0
2021-03-22 13:20:00,75.35,75.43,75.34,75.39,100795.0,68.2529,68.3253,68.2438,68.2891,100795.0
2021-03-22 13:30:00,75.38,75.41,75.28,75.3,129529.0,68.28,68.3072,68.1895,68.2076,129529.0
2021-03-22 13:40:00,75.31,75.36,75.24,75.3,93360.0,68.2166,68.2619,68.1532,68.2076,93360.0
2021-03-22 13:50:00,75.3,75.33,75.26,75.3,87275.0,68.2076,68.2348,68.1713,68.2076,87275.0
2021-03-22 14:00:00,75.29,75.33,75.22,75.22,97379.0,68.1985,68.2348,68.1351,68.1351,97379.0
2021-03-22 14:10:00,75.24,75.28,75.21,75.23,101075.0,68.1532,68.1895,68.1261,68.1442,101075.0
2021-03-22 14:20:00,75.23,75.33,75.19,75.31,113616.0,68.1442,68.2348,68.1079,68.2166,113616.0
2021-03-22 14:30:00,75.31,75.37,75.27,75.37,115518.0,68.2166,68.271,68.1804,68.271,115518.0
2021-03-22 14:40:00,75.37,75.44,75.33,75.42,101774.0,68.271,68.3344,68.2348,68.3163,101774.0
2021-03-22 14:50:00,75.41,75.44,75.37,75.42,153176.0,68.3072,68.3344,68.271,68.3163,153176.0
2021-03-22 15:00:00,75.41,75.44,75.29,75.37,254574.0,68.3072,68.3344,68.1985,68.271,254574.0
2021-03-22 15:10:00,75.37,75.37,75.28,75.31,256995.0,68.271,68.271,68.1895,68.2166,256995.0
2021-03-22 15:20:00,75.31,75.48,75.27,75.47,245759.0,68.2166,68.3706,68.1804,68.3616,245759.0
2021-03-22 15:30:00,75.49,75.55,75.28,75.39,393045.0,68.3797,68.434,68.1895,68.2891,393045.0
2021-03-22 15:40:00,75.39,75.43,75.33,75.37,387407.0,68.2891,68.3253,68.2348,68.271,387407.0
2021-03-22 15:50:00,75.37,75.79,75.36,75.77,595075.0,68.271,68.6514,68.2619,68.6333,595075.0
2021-03-23 09:30:00,76.2,76.29,75.86,76.01,211932.0,69.0228,69.1043,68.7148,68.8507,211932.0
2021-03-23 09:40:00,76.01,76.15,75.82,76.06,61779.0,68.8507,68.9775,68.6786,68.896,61779.0
2021-03-23 09:50:00,76.07,76.3,75.97,76.3,85904.0,68.9051,69.1134,68.8145,69.1134,85904.0
2021-03-23 10:00:00,76.27,76.52,76.22,76.35,93640.0,69.0862,69.3127,69.0409,69.1587,93640.0
2021-03-23 10:10:00,76.34,76.49,76.28,76.48,54305.0,69.1496,69.2855,69.0953,69.2764,54305.0
2021-03-23 10:20:00,76.49,76.69,76.46,76.66,66497.0,69.2855,69.4667,69.2583,69.4395,66497.0
2021-03-23 10:30:00,76.67,76.97,76.67,76.97,138983.0,69.4485,69.7203,69.4485,69.7203,138983.0
2021-03-23 10:40:00,76.97,76.99,76.63,76.65,62656.0,69.7203,69.7384,69.4123,69.4304,62656.0
2021-03-23 10:50:00,76.66,76.88,76.6,76.85,75160.0,69.4395,69.6388,69.3851,69.6116,75160.0
2021-03-23 11:00:00,76.85,76.92,76.72,76.84,81510.0,69.6116,69.675,69.4938,69.6025,81510.0
2021-03-23 11:10:00,76.87,76.91,76.76,76.85,66746.0,69.6297,69.6659,69.5301,69.6116,66746.0
2021-03-23 11:20:00,76.85,76.92,76.78,76.86,73698.0,69.6116,69.675,69.5482,69.6206,73698.0
2021-03-23 11:30:00,76.87,77.15,76.85,77.11,154597.0,69.6297,69.8833,69.6116,69.8471,154597.0
2021-03-23 11:40:00,77.08,77.16,77.02,77.02,55270.0,69.8199,69.8924,69.7656,69.7656,55270.0
2021-03-23 11:50:00,77.02,77.47,77.01,77.47,110067.0,69.7656,70.1732,69.7565,70.1732,110067.0
2021-03-23 12:00:00,77.46,77.51,77.32,77.44,126469.0,70.1641,70.2094,70.0373,70.146,126469.0
2021-03-23 12:10:00,77.46,77.73,77.44,77.6,85039.0,70.1641,70.4087,70.146,70.2909,85039.0
2021-03-23 12:20:00,77.61,77.69,77.54,77.61,69290.0,70.3,70.3725,70.2366,70.3,69290.0
2021-03-23 12:30:00,77.59,77.62,77.43,77.51,59724.0,70.2819,70.3091,70.137,70.2094,59724.0
2021-03-23 12:40:00,77.5,77.57,77.45,77.54,68795.0,70.2004,70.2638,70.1551,70.2366,68795.0
2021-03-23 12:50:00,77.55,77.67,77.5,77.65,76998.0,70.2457,70.3544,70.2004,70.3362,76998.0
2021-03-23 13:00:00,77.65,77.74,77.61,77.67,109128.0,70.3362,70.4178,70.3,70.3544,109128.0
2021-03-23 13:10:00,77.67,77.78,77.63,77.77,94662.0,70.3544,70.454,70.3181,70.4449,94662.0
2021-03-23 13:20:00,77.76,77.97,77.76,77.86,95509.0,70.4359,70.6261,70.4359,70.5265,95509.0
2021-03-23 13:30:00,77.85,77.96,77.78,77.95,90286.0,70.5174,70.617,70.454,70.608,90286.0
2021-03-23 13:40:00,77.95,78.04,77.88,78.0,126969.0,70.608,70.6895,70.5446,70.6533,126969.0
2021-03-23 13:50:00,78.0,78.06,77.88,77.99,100508.0,70.6533,70.7076,70.5446,70.6442,100508.0
2021-03-23 14:00:00,77.99,78.09,77.94,78.09,70906.0,70.6442,70.7348,70.5989,70.7348,70906.0
2021-03-23 14:10:00,78.09,78.14,78.01,78.12,65263.0,70.7348,70.7801,70.6623,70.762,65263.0
2021-03-23 14:20:00,78.12,78.32,78.11,78.31,87282.0,70.762,70.9431,70.7529,70.9341,87282.0
2021-03-23 14:30:00,78.32,78.32,78.18,78.27,105713.0,70.9431,70.9431,70.8163,70.8978,105713.0
2021-03-23 14:40:00,78.26,78.28,78.09,78.1,71574.0,70.8888,70.9069,70.7348,70.7438,71574.0
2021-03-23 14:50:00,78.11,78.18,78.04,78.05,102756.0,70.7529,70.8163,70.6895,70.6986,102756.0
2021-03-23 15:00:00,78.05,78.05,77.86,77.89,80332.0,70.6986,70.6986,70.5265,70.5536,80332.0
2021-03-23 15:10:00,77.89,77.95,77.72,77.77,92579.0,70.5536,70.608,70.3996,70.4449,92579.0
2021-03-23 15:20:00,77.78,77.85,77.62,77.63,172992.0,70.454,70.5174,70.3091,70.3181,172992.0
2021-03-23 15:30:00,77.62,77.78,77.61,77.71,184097.0,70.3091,70.454,70.3,70.3906,184097.0
2021-03-23 15:40:00,77.71,77.74,77.59,77.65,214701.0,70.3906,70.4178,70.2819,70.3362,214701.0
2021-03-23 15:50:00,77.64,77.83,77.55,77.75,459307.0,70.3272,70.4993,70.2457,70.4268,459307.0
2021-03-24 09:30:00,76.9,77.35,76.9,77.18,175841.0,69.6569,70.0645,69.6569,69.9105,175841.0
2021-03-24 09:40:00,77.2,77.53,77.16,77.45,85790.0,69.9286,70.2275,69.8924,70.1551,85790.0
2021-03-24 09:50:00,77.45,77.68,77.41,77.52,56464.0,70.1551,70.3634,70.1188,70.2185,56464.0
2021-03-24 10:00:00,77.52,77.54,77.33,77.34,63263.0,70.2185,70.2366,70.0464,70.0554,63263.0
2021-03-24 10:10:00,77.33,77.48,77.28,77.48,79278.0,70.0464,70.1822,70.0011,70.1822,79278.0
2021-03-24 10:20:00,77.48,77.62,77.42,77.43,48753.0,70.1822,70.3091,70.1279,70.137,48753.0
2021-03-24 10:30:00,77.46,77.55,77.39,77.45,72263.0,70.1641,70.2457,70.1007,70.1551,72263.0
2021-03-24 10:40:00,77.46,77.57,77.42,77.56,81370.0,70.1641,70.2638,70.1279,70.2547,81370.0
2021-03-24 10:50:00,77.56,77.67,77.48,77.59,65097.0,70.2547,70.3544,70.1822,70.2819,65097.0
2021-03-24 11:00:00,77.59,77.8,77.59,77.69,88397.0,70.2819,70.4721,70.2819,70.3725,88397.0
2021-03-24 11:10:00,77.69,77.9,77.65,77.86,53550.0,70.3725,70.5627,70.3362,70.5265,53550.0
2021-03-24 11:20:00,77.86,77.87,77.69,77.76,53552.0,70.5265,70.5355,70.3725,70.4359,53552.0
2021-03-24 11:30:00,77.77,77.79,77.68,77.77,50673.0,70.4449,70.463,70.3634,70.4449,50673.0
2021-03-24 11:40:00,77.77,78.05,77.77,78.05,67433.0,70.4449,70.6986,70.4449,70.6986,67433.0
2021-03-24 11:50:00,78.04,78.23,78.03,78.23,117375.0,70.6895,70.8616,70.6804,70.8616,117375.0
2021-03-24 12:00:00,78.21,78.26,77.92,77.92,82003.0,70.8435,70.8888,70.5808,70.5808,82003.0
2021-03-24 12:10:00,77.92,78.0,77.88,77.92,55723.0,70.5808,70.6533,70.5446,70.5808,55723.0
2021-03-24 12:20:00,77.92,77.93,77.72,77.79,37593.0,70.5808,70.5899,70.3996,70.463,37593.0
2021-03-24 12:30:00,77.78,77.9,77.73,77.77,62723.0,70.454,70.5627,70.4087,70.4449,62723.0
2021-03-24 12:40:00,77.77,77.78,77.69,77.73,31905.0,70.4449,70.454,70.3725,70.4087,31905.0
2021-03-24 12:50:00,77.73,77.78,77.56,77.56,42164.0,70.4087,70.454,70.2547,70.2547,42164.0
2021-03-24 13:00:00,77.55,77.59,77.48,77.52,68450.0,70.2457,70.2819,70.1822,70.2185,68450.0
2021-03-24 13:10:00,77.51,77.63,77.5,77.59,111477.0,70.2094,70.3181,70.2004,70.2819,111477.0
2021-03-24 13:20:00,77.59,77.64,77.57,77.63,27496.0,70.2819,70.3272,70.2638,70.3181,27496.0
2021-03-24 13:30:00,77.64,77.64,77.45,77.49,26384.0,70.3272,70.3272,70.1551,70.1913,26384.0
2021-03-24 13:40:00,77.49,77.65,77.45,77.64,36799.0,70.1913,70.3362,70.1551,70.3272,36799.0
2021-03-24 13:50:00,77.65,77.69,77.57,77.63,25342.0,70.3362,70.3725,70.2638,70.3181,25342.0
2021-03-24 14:00:00,77.63,77.74,77.61,77.73,47413.0,70.3181,70.4178,70.3,70.4087,47413.0
2021-03-24 14:10:00,77.74,77.9,77.73,77.88,52883.0,70.4178,70.5627,70.4087,70.5446,52883.0
2021-03-24 14:20:00,77.86,77.87,77.69,77.69,26098.0,70.5265,70.5355,70.3725,70.3725,26098.0
2021-03-24 14:30:00,77.71,77.86,77.68,77.86,38518.0,70.3906,70.5265,70.3634,70.5265,38518.0
2021-03-24 14:40:00,77.86,77.95,77.83,77.88,37815.0,70.5265,70.608,70.4993,70.5446,37815.0
2021-03-24 14:50:00,77.88,77.93,77.8,77.83,42079.0,70.5446,70.5899,70.4721,70.4993,42079.0
2021-03-24 15:00:00,77.84,77.87,77.75,77.84,46577.0,70.5083,70.5355,70.4268,70.5083,46577.0
2021-03-24 15:10:00,77.84,77.86,77.73,77.82,58160.0,70.5083,70.5265,70.4087,70.4902,58160.0
2021-03-24 15:20:00,77.81,77.87,77.73,77.76,65936.0,70.4812,70.5355,70.4087,70.4359,65936.0
2021-03-24 15:30:00,77.75,77.77,77.61,77.7,110935.0,70.4268,70.4449,70.3,70.3815,110935.0
2021-03-24 15:40:00,77.71,77.76,77.59,77.76,115929.0,70.3906,70.4359,70.2819,70.4359,115929.0
2021-03-24 15:50:00,77.76,77.88,77.66,77.77,368008.0,70.4359,70.5446,70.3453,70.4449,368008.0
2021-03-25 09:30:00,78.3,78.3,77.82,78.06,183665.0,70.925,70.925,70.4902,70.7076,183665.0
2021-03-25 09:40:00,78.08,78.17,77.89,78.13,174385.0,70.7257,70.8073,70.5536,70.771,174385.0
2021-03-25 09:50:00,78.12,78.28,77.88,78.23,121944.0,70.762,70.9069,70.5446,70.8616,121944.0
2021-03-25 10:00:00,78.24,78.45,78.21,78.31,173004.0,70.8707,71.0609,70.8435,70.9341,173004.0
2021-03-25 10:10:00,78.32,78.49,78.17,78.37,67119.0,70.9431,71.0971,70.8073,70.9884,67119.0
2021-03-25 10:20:00,78.38,78.43,78.08,78.14,65601.0,70.9975,71.0428,70.7257,70.7801,65601.0
2021-03-25 10:30:00,78.15,78.15,77.94,78.02,65771.0,70.7891,70.7891,70.5989,70.6714,65771.0
2021-03-25 10:40:00,78.02,78.36,77.98,78.35,118163.0,70.6714,70.9794,70.6352,70.9703,118163.0
2021-03-25 10:50:00,78.37,78.5,78.32,78.39,66911.0,70.9884,71.1062,70.9431,71.0065,66911.0
2021-03-25 11:00:00,78.39,78.47,78.3,78.45,67409.0,71.0065,71.079,70.925,71.0609,67409.0
2021-03-25 11:10:00,78.45,78.54,78.19,78.2,46672.0,71.0609,71.1424,70.8254,70.8344,46672.0
2021-03-25 11:20:00,78.2,78.38,78.19,78.3,41019.0,70.8344,70.9975,70.8254,70.925,41019.0
2021-03-25 11:30:00,78.31,78.31,78.03,78.09,72416.0,70.9341,70.9341,70.6804,70.7348,72416.0
2021-03-25 11:40:00,78.09,78.15,77.91,77.95,58218.0,70.7348,70.7891,70.5717,70.608,58218.0
2021-03-25 11:50:00,77.96,78.15,77.86,77.99,67757.0,70.617,70.7891,70.5265,70.6442,67757.0
2021-03-25 12:00:00,78.0,78.05,77.75,77.97,108196.0,70.6533,70.6986,70.4268,70.6261,108196.0
2021-03-25 12:10:00,77.96,77.99,77.71,77.83,96148.0,70.617,70.6442,70.3906,70.4993,96148.0
2021-03-25 12:20:00,77.84,77.9,77.69,77.7,85249.0,70.5083,70.5627,70.3725,70.3815,85249.0
2021-03-25 12:30:00,77.71,77.74,77.49,77.61,73485.0,70.3906,70.4178,70.1913,70.3,73485.0
2021-03-25 12:40:00,77.61,77.65,77.47,77.51,54248.0,70.3,70.3362,70.1732,70.2094,54248.0
2021-03-25 12:50:00,77.51,77.75,77.5,77.75,45224.0,70.2094,70.4268,70.2004,70.4268,45224.0
2021-03-25 13:00:00,77.76,77.91,77.69,77.72,58224.0,70.4359,70.5717,70.3725,70.3996,58224.0
2021-03-25 13:10:00,77.72,77.84,77.68,77.77,47608.0,70.3996,70.5083,70.3634,70.4449,47608.0
2021-03-25 13:20:00,77.78,77.94,77.78,77.91,39167.0,70.454,70.5989,70.454,70.5717,39167.0
2021-03-25 13:30:00,77.9,77.94,77.8,77.91,43829.0,70.5627,70.5989,70.4721,70.5717,43829.0
2021-03-25 13:40:00,77.91,77.95,77.84,77.91,50767.0,70.5717,70.608,70.5083,70.5717,50767.0
2021-03-25 13:50:00,77.92,77.95,77.79,77.82,54183.0,70.5808,70.608,70.463,70.4902,54183.0
2021-03-25 14:00:00,77.83,77.85,77.66,77.68,50913.0,70.4993,70.5174,70.3453,70.3634,50913.0
2021-03-25 14:10:00,77.69,77.76,77.57,77.62,51130.0,70.3725,70.4359,70.2638,70.3091,51130.0
2021-03-25 14:20:00,77.62,77.67,77.57,77.64,60472.0,70.3091,70.3544,70.2638,70.3272,60472.0
2021-03-25 14:30:00,77.65,77.78,77.64,77.71,52585.0,70.3362,70.454,70.3272,70.3906,52585.0
2021-03-25 14:40:00,77.71,77.82,77.69,77.75,56864.0,70.3906,70.4902,70.3725,70.4268,56864.0
2021-03-25 14:50:00,77.76,77.77,77.64,77.7,51861.0,70.4359,70.4449,70.3272,70.3815,51861.0
2021-03-25 15:00:00,77.69,77.78,77.64,77.76,68855.0,70.3725,70.454,70.3272,70.4359,68855.0
2021-03-25 15:10:00,77.77,77.88,77.76,77.81,71311.0,70.4449,70.5446,70.4359,70.4812,71311.0
2021-03-25 15:20:00,77.81,77.83,77.74,77.78,59333.0,70.4812,70.4993,70.4178,70.454,59333.0
2021-03-25 15:30:00,77.78,77.92,77.78,77.88,99419.0,70.454,70.5808,70.454,70.5446,99419.0
2021-03-25 15:40:00,77.88,77.9,77.81,77.86,104930.0,70.5446,70.5627,70.4812,70.5265,104930.0
2021-03-25 15:50:00,77.86,77.93,77.77,77.89,299544.0,70.5265,70.5899,70.4449,70.5536,299544.0
2021-03-26 09:30:00,77.79,78.08,77.75,77.81,118674.0,70.463,70.7257,70.4268,70.4812,118674.0
2021-03-26 09:40:00,77.81,77.94,77.56,77.68,50803.0,70.4812,70.5989,70.2547,70.3634,50803.0
2021-03-26 09:50:00,77.68,77.78,77.52,77.74,57123.0,70.3634,70.454,70.2185,70.4178,57123.0
2021-03-26 10:00:00,77.74,77.88,77.67,77.81,67842.0,70.4178,70.5446,70.3544,70.4812,67842.0
2021-03-26 10:10:00,77.8,77.94,77.71,77.75,82462.0,70.4721,70.5989,70.3906,70.4268,82462.0
2021-03-26 10:20:00,77.74,78.0,77.69,77.93,76461.0,70.4178,70.6533,70.3725,70.5899,76461.0
2021-03-26 10:30:00,77.93,77.94,77.6,77.79,74666.0,70.5899,70.5989,70.2909,70.463,74666.0
2021-03-26 10:40:00,77.79,78.05,77.72,78.05,56081.0,70.463,70.6986,70.3996,70.6986,56081.0
2021-03-26 10:50:00,78.05,78.14,77.98,78.0,68151.0,70.6986,70.7801,70.6352,70.6533,68151.0
2021-03-26 11:00:00,78.01,78.26,78.01,78.24,57021.0,70.6623,70.8888,70.6623,70.8707,57021.0
2021-03-26 11:10:00,78.23,78.29,78.15,78.28,40814.0,70.8616,70.916,70.7891,70.9069,40814.0
2021-03-26 11:20:00,78.28,78.36,78.2,78.32,55372.0,70.9069,70.9794,70.8344,70.9431,55372.0
2021-03-26 11:30:00,78.32,78.35,78.13,78.18,66197.0,70.9431,70.9703,70.771,70.8163,66197.0
2021-03-26 11:40:00,78.17,78.22,78.08,78.2,73992.0,70.8073,70.8525,70.7257,70.8344,73992.0
2021-03-26 11:50:00,78.2,78.33,78.14,78.16,116790.0,70.8344,70.9522,70.7801,70.7982,116790.0
2021-03-26 12:00:00,78.16,78.35,78.16,78.32,61709.0,70.7982,70.9703,70.7982,70.9431,61709.0
2021-03-26 12:10:00,78.31,78.38,78.25,78.31,40469.0,70.9341,70.9975,70.8797,70.9341,40469.0
2021-03-26 12:20:00,78.3,78.41,78.25,78.38,60430.0,70.925,71.0247,70.8797,70.9975,60430.0
2021-03-26 12:30:00,78.38,78.56,78.35,78.55,53405.0,70.9975,71.1605,70.9703,71.1515,53405.0
2021-03-26 12:40:00,78.56,78.63,78.53,78.63,48034.0,71.1605,71.2239,71.1333,71.2239,48034.0
2021-03-26 12:50:00,78.64,78.75,78.57,78.69,53845.0,71.233,71.3326,71.1696,71.2783,53845.0
2021-03-26 13:00:00,78.68,78.78,78.61,78.78,56130.0,71.2692,71.3598,71.2058,71.3598,56130.0
2021-03-26 13:10:00,78.79,78.81,78.67,78.73,50794.0,71.3689,71.387,71.2602,71.3145,50794.0
2021-03-26 13:20:00,78.75,78.85,78.68,78.74,64419.0,71.3326,71.4232,71.2692,71.3236,64419.0
2021-03-26 13:30:00,78.73,78.76,78.65,78.67,36091.0,71.3145,71.3417,71.242,71.2602,36091.0
2021-03-26 13:40:00,78.67,78.8,78.58,78.78,45330.0,71.2602,71.3779,71.1786,71.3598,45330.0
2021-03-26 13:50:00,78.78,78.91,78.76,78.85,50796.0,71.3598,71.4776,71.3417,71.4232,50796.0
2021-03-26 14:00:00,78.86,78.92,78.79,78.91,56939.0,71.4323,71.4866,71.3689,71.4776,56939.0
2021-03-26 14:10:00,78.9,78.98,78.85,78.88,76996.0,71.4685,71.541,71.4232,71.4504,76996.0
2021-03-26 14:20:00,78.87,78.92,78.82,78.89,114312.0,71.4413,71.4866,71.396,71.4594,114312.0
2021-03-26 14:30:00,78.88,78.97,78.85,78.96,98942.0,71.4504,71.5319,71.4232,71.5228,98942.0
2021-03-26 14:40:00,78.97,78.97,78.88,78.88,47295.0,71.5319,71.5319,71.4504,71.4504,47295.0
2021-03-26 14:50:00,78.9,78.95,78.77,78.8,53894.0,71.4685,71.5138,71.3507,71.3779,53894.0
2021-03-26 15:00:00,78.81,78.91,78.8,78.86,49276.0,71.387,71.4776,71.3779,71.4323,49276.0
2021-03-26 15:10:00,78.86,78.91,78.83,78.88,56187.0,71.4323,71.4776,71.4051,71.4504,56187.0
2021-03-26 15:20:00,78.88,78.9,78.76,78.78,74129.0,71.4504,71.4685,71.3417,71.3598,74129.0
2021-03-26 15:30:00,78.77,78.97,78.71,78.87,92838.0,71.3507,71.5319,71.2964,71.4413,92838.0
2021-03-26 15:40:00,78.87,78.89,78.79,78.88,76194.0,71.4413,71.4594,71.3689,71.4504,76194.0
2021-03-26 15:50:00,78.88,79.26,78.83,79.22,408139.0,71.4504,71.7946,71.4051,71.7584,408139.0
2021-03-29 09:30:00,79.11,79.68,79.11,79.53,217921.0,71.6587,72.175,71.6587,72.0392,217921.0
2021-03-29 09:40:00,79.53,79.88,79.48,79.78,130452.0,72.0392,72.3562,71.9939,72.2656,130452.0
2021-03-29 09:50:00,79.77,79.79,79.6,79.68,85505.0,72.2566,72.2747,72.1026,72.175,85505.0
2021-03-29 10:00:00,79.69,79.71,79.44,79.67,61705.0,72.1841,72.2022,71.9576,72.166,61705.0
2021-03-29 10:10:00,79.67,79.67,79.43,79.43,71649.0,72.166,72.166,71.9486,71.9486,71649.0
2021-03-29 10:20:00,79.43,79.55,79.32,79.47,63097.0,71.9486,72.0573,71.8489,71.9848,63097.0
2021-03-29 10:30:00,79.46,79.54,79.37,79.54,58084.0,71.9758,72.0482,71.8942,72.0482,58084.0
2021-03-29 10:40:00,79.55,79.6,79.41,79.45,80769.0,72.0573,72.1026,71.9305,71.9667,80769.0
2021-03-29 10:50:00,79.44,79.48,79.34,79.36,84570.0,71.9576,71.9939,71.8671,71.8852,84570.0
2021-03-29 11:00:00,79.35,79.51,79.33,79.41,111184.0,71.8761,72.021,71.858,71.9305,111184.0
2021-03-29 11:10:00,79.4,79.79,79.4,79.72,55985.0,71.9214,72.2747,71.9214,72.2113,55985.0
2021-03-29 11:20:00,79.72,79.92,79.7,79.91,79319.0,72.2113,72.3924,72.1931,72.3834,79319.0
2021-03-29 11:30:00,79.9,79.93,79.81,79.88,45803.0,72.3743,72.4015,72.2928,72.3562,45803.0
2021-03-29 11:40:00,79.87,79.9,79.75,79.86,34101.0,72.3471,72.3743,72.2384,72.3381,34101.0
2021-03-29 11:50:00,79.86,79.88,79.69,79.84,59377.0,72.3381,72.3562,72.1841,72.32,59377.0
2021-03-29 12:00:00,79.84,79.85,79.75,79.76,39226.0,72.32,72.329,72.2384,72.2475,39226.0
2021-03-29 12:10:00,79.77,79.86,79.75,79.78,38167.0,72.2566,72.3381,72.2384,72.2656,38167.0
2021-03-29 12:20:00,79.76,79.81,79.7,79.78,31141.0,72.2475,72.2928,72.1931,72.2656,31141.0
2021-03-29 12:30:00,79.78,79.87,79.74,79.82,36137.0,72.2656,72.3471,72.2294,72.3018,36137.0
2021-03-29 12:40:00,79.82,79.9,79.77,79.87,39179.0,72.3018,72.3743,72.2566,72.3471,39179.0
2021-03-29 12:50:00,79.88,79.89,79.71,79.73,38529.0,72.3562,72.3653,72.2022,72.2203,38529.0
2021-03-29 13:00:00,79.7,79.75,79.58,79.59,65290.0,72.1931,72.2384,72.0844,72.0935,65290.0
2021-03-29 13:10:00,79.59,79.73,79.56,79.68,50977.0,72.0935,72.2203,72.0663,72.175,50977.0
2021-03-29 13:20:00,79.67,79.69,79.52,79.63,65805.0,72.166,72.1841,72.0301,72.1297,65805.0
2021-03-29 13:30:00,79.64,79.72,79.63,79.64,34898.0,72.1388,72.2113,72.1297,72.1388,34898.0
2021-03-29 13:40:00,79.64,79.78,79.63,79.76,30897.0,72.1388,72.2656,72.1297,72.2475,30897.0
2021-03-29 13:50:00,79.76,79.79,79.69,79.74,27176.0,72.2475,72.2747,72.1841,72.2294,27176.0
2021-03-29 14:00:00,79.76,79.91,79.7,79.87,32890.0,72.2475,72.3834,72.1931,72.3471,32890.0
2021-03-29 14:10:00,79.88,79.91,79.75,79.76,58786.0,72.3562,72.3834,72.2384,72.2475,58786.0
2021-03-29 14:20:00,79.76,79.76,79.6,79.71,116602.0,72.2475,72.2475,72.1026,72.2022,116602.0
2021-03-29 14:30:00,79.72,79.81,79.67,79.79,31877.0,72.2113,72.2928,72.166,72.2747,31877.0
2021-03-29 14:40:00,79.8,79.93,79.79,79.92,28006.0,72.2837,72.4015,72.2747,72.3924,28006.0
2021-03-29 14:50:00,79.91,79.91,79.82,79.86,36286.0,72.3834,72.3834,72.3018,72.3381,36286.0
2021-03-29 15:00:00,79.87,79.92,79.86,79.86,29258.0,72.3471,72.3924,72.3381,72.3381,29258.0
2021-03-29 15:10:00,79.86,79.89,79.82,79.84,44865.0,72.3381,72.3653,72.3018,72.32,44865.0
2021-03-29 15:20:00,79.84,79.9,79.82,79.9,47422.0,72.32,72.3743,72.3018,72.3743,47422.0
2021-03-29 15:30:00,79.9,79.98,79.83,79.92,112370.0,72.3743,72.4468,72.3109,72.3924,112370.0
2021-03-29 15:40:00,79.92,79.92,79.79,79.81,114919.0,72.3924,72.3924,72.2747,72.2928,114919.0
2021-03-29 15:50:00,79.82,79.95,79.75,79.92,260618.0,72.3018,72.4196,72.2384,72.3924,260618.0
2021-03-30 09:30:00,79.47,79.59,79.02,79.07,145401.0,71.9848,72.0935,71.5772,71.6225,145401.0
2021-03-30 09:40:00,79.06,79.52,79.01,79.48,81256.0,71.6134,72.0301,71.5681,71.9939,81256.0
2021-03-30 09:50:00,79.5,79.71,79.16,79.21,93094.0,72.012,72.2022,71.704,71.7493,93094.0
2021-03-30 10:00:00,79.23,79.41,79.05,79.14,55117.0,71.7674,71.9305,71.6044,71.6859,55117.0
2021-03-30 10:10:00,79.15,79.32,79.13,79.21,58625.0,71.695,71.8489,71.6768,71.7493,58625.0
2021-03-30 10:20:00,79.22,79.6,79.19,79.6,73110.0,71.7584,72.1026,71.7312,72.1026,73110.0
2021-03-30 10:30:00,79.6,79.74,79.55,79.57,123483.0,72.1026,72.2294,72.0573,72.0754,123483.0
2021-03-30 10:40:00,79.56,79.69,79.52,79.57,75095.0,72.0663,72.1841,72.0301,72.0754,75095.0
2021-03-30 10:50:00,79.58,79.58,79.28,79.28,72681.0,72.0844,72.0844,71.8127,71.8127,72681.0
2021-03-30 11:00:00,79.28,79.32,79.13,79.13,61234.0,71.8127,71.8489,71.6768,71.6768,61234.0
2021-03-30 11:10:00,79.13,79.18,79.01,79.1,76441.0,71.6768,71.7221,71.5681,71.6497,76441.0
2021-03-30 11:20:00,79.09,79.36,79.08,79.21,97046.0,71.6406,71.8852,71.6315,71.7493,97046.0
2021-03-30 11:30:00,79.21,79.29,79.13,79.19,52518.0,71.7493,71.8218,71.6768,71.7312,52518.0
2021-03-30 11:40:00,79.19,79.4,79.18,79.39,57245.0,71.7312,71.9214,71.7221,71.9123,57245.0
2021-03-30 11:50:00,79.39,79.49,79.36,79.47,55377.0,71.9123,72.0029,71.8852,71.9848,55377.0
2021-03-30 12:00:00,79.48,79.49,79.34,79.39,45594.0,71.9939,72.0029,71.8671,71.9123,45594.0
2021-03-30 12:10:00,79.4,79.46,79.32,79.36,32135.0,71.9214,71.9758,71.8489,71.8852,32135.0
2021-03-30 12:20:00,79.37,79.38,79.28,79.28,35665.0,71.8942,71.9033,71.8127,71.8127,35665.0
2021-03-30 12:30:00,79.29,79.39,79.28,79.33,45768.0,71.8218,71.9123,71.8127,71.858,45768.0
2021-03-30 12:40:00,79.32,79.42,79.32,79.41,44464.0,71.8489,71.9395,71.8489,71.9305,44464.0
2021-03-30 12:50:00,79.41,79.54,79.37,79.54,46080.0,71.9305,72.0482,71.8942,72.0482,46080.0
2021-03-30 13:00:00,79.54,79.62,79.46,79.61,40704.0,72.0482,72.1207,71.9758,72.1116,40704.0
2021-03-30 13:10:00,79.61,79.63,79.56,79.56,33440.0,72.1116,72.1297,72.0663,72.0663,33440.0
2021-03-30 13:20:00,79.55,79.63,79.52,79.59,79730.0,72.0573,72.1297,72.0301,72.0935,79730.0
2021-03-30 13:30:00,79.59,79.65,79.55,79.59,82049.0,72.0935,72.1479,72.0573,72.0935,82049.0
2021-03-30 13:40:00,79.59,79.65,79.58,79.61,43878.0,72.0935,72.1479,72.0844,72.1116,43878.0
2021-03-30 13:50:00,79.62,79.73,79.59,79.7,42967.0,72.1207,72.2203,72.0935,72.1931,42967.0
2021-03-30 14:00:00,79.7,79.74,79.6,79.71,46516.0,72.1931,72.2294,72.1026,72.2022,46516.0
2021-03-30 14:10:00,79.71,79.72,79.6,79.62,45338.0,72.2022,72.2113,72.1026,72.1207,45338.0
2021-03-30 14:20:00,79.62,79.67,79.56,79.65,45205.0,72.1207,72.166,72.0663,72.1479,45205.0
2021-03-30 14:30:00,79.64,79.67,79.47,79.5,60798.0,72.1388,72.166,71.9848,72.012,60798.0
2021-03-30 14:40:00,79.49,79.5,79.37,79.41,49298.0,72.0029,72.012,71.8942,71.9305,49298.0
2021-03-30 14:50:00,79.41,79.48,79.34,79.47,56834.0,71.9305,71.9939,71.8671,71.9848,56834.0
2021-03-30 15:00:00,79.46,79.46,79.29,79.3,58717.0,71.9758,71.9758,71.8218,71.8308,58717.0
2021-03-30 15:10:00,79.3,79.3,79.22,79.29,50749.0,71.8308,71.8308,71.7584,71.8218,50749.0
2021-03-30 15:20:00,79.29,79.42,79.29,79.42,71736.0,71.8218,71.9395,71.8218,71.9395,71736.0
2021-03-30 15:30:00,79.41,79.42,79.25,79.26,98349.0,71.9305,71.9395,71.7855,71.7946,98349.0
2021-03-30 15:40:00,79.26,79.29,79.19,79.2,76770.0,71.7946,71.8218,71.7312,71.7402,76770.0
2021-03-30 15:50:00,79.19,79.4,79.15,79.39,370631.0,71.7312,71.9214,71.695,71.9123,370631.0
2021-03-31 09:30:00,79.75,79.82,79.35,79.36,222739.0,72.2384,72.3018,71.8761,71.8852,222739.0
2021-03-31 09:40:00,79.35,79.46,79.14,79.23,102675.0,71.8761,71.9758,71.6859,71.7674,102675.0
2021-03-31 09:50:00,79.23,79.24,78.82,78.83,97117.0,71.7674,71.7765,71.396,71.4051,97117.0
2021-03-31 10:00:00,78.84,79.19,78.84,79.15,65071.0,71.4141,71.7312,71.4141,71.695,65071.0
2021-03-31 10:10:00,79.17,79.28,79.16,79.21,59360.0,71.7131,71.8127,71.704,71.7493,59360.0
2021-03-31 10:20:00,79.23,79.29,79.2,79.27,44767.0,71.7674,71.8218,71.7402,71.8036,44767.0
2021-03-31 10:30:00,79.26,79.37,79.25,79.34,29972.0,71.7946,71.8942,71.7855,71.8671,29972.0
2021-03-31 10:40:00,79.33,79.49,79.24,79.47,45449.0,71.858,72.0029,71.7765,71.9848,45449.0
2021-03-31 10:50:00,79.48,79.58,79.43,79.45,45387.0,71.9939,72.0844,71.9486,71.9667,45387.0
2021-03-31 11:00:00,79.45,79.51,79.28,79.31,47167.0,71.9667,72.021,71.8127,71.8399,47167.0
2021-03-31 11:10:00,79.32,79.44,79.28,79.35,91898.0,71.8489,71.9576,71.8127,71.8761,91898.0
2021-03-31 11:20:00,79.34,79.51,79.31,79.49,43986.0,71.8671,72.021,71.8399,72.0029,43986.0
2021-03-31 11:30:00,79.5,79.67,79.49,79.65,42534.0,72.012,72.166,72.0029,72.1479,42534.0
2021-03-31 11:40:00,79.65,79.73,79.64,79.67,52413.0,72.1479,72.2203,72.1388,72.166,52413.0
2021-03-31 11:50:00,79.66,79.77,79.66,79.69,43714.0,72.1569,72.2566,72.1569,72.1841,43714.0
2021-03-31 12:00:00,79.69,79.73,79.53,79.54,37223.0,72.1841,72.2203,72.0392,72.0482,37223.0
2021-03-31 12:10:00,79.54,79.57,79.44,79.44,27443.0,72.0482,72.0754,71.9576,71.9576,27443.0
2021-03-31 12:20:00,79.43,79.44,79.37,79.4,41440.0,71.9486,71.9576,71.8942,71.9214,41440.0
2021-03-31 12:30:00,79.41,79.46,79.38,79.44,47505.0,71.9305,71.9758,71.9033,71.9576,47505.0
2021-03-31 12:40:00,79.44,79.45,79.38,79.42,45441.0,71.9576,71.9667,71.9033,71.9395,45441.0
2021-03-31 12:50:00,79.42,79.45,79.29,79.29,28198.0,71.9395,71.9667,71.8218,71.8218,28198.0
2021-03-31 13:00:00,79.28,79.39,79.26,79.37,27323.0,71.8127,71.9123,71.7946,71.8942,27323.0
2021-03-31 13:10:00,79.38,79.42,79.31,79.33,21279.0,71.9033,71.9395,71.8399,71.858,21279.0
2021-03-31 13:20:00,79.33,79.35,79.27,79.31,18797.0,71.858,71.8761,71.8036,71.8399,18797.0
2021-03-31 13:30:00,79.32,79.33,79.26,79.28,32353.0,71.8489,71.858,71.7946,71.8127,32353.0
2021-03-31 13:40:00,79.27,79.35,79.24,79.31,28077.0,71.8036,71.8761,71.7765,71.8399,28077.0
2021-03-31 13:50:00,79.32,79.44,79.32,79.41,32035.0,71.8489,71.9576,71.8489,71.9305,32035.0
2021-03-31 14:00:00,79.39,79.43,79.31,79.38,34266.0,71.9123,71.9486,71.8399,71.9033,34266.0
2021-03-31 14:10:00,79.38,79.43,79.36,79.41,34487.0,71.9033,71.9486,71.8852,71.9305,34487.0
2021-03-31 14:20:00,79.41,79.41,79.24,79.25,45233.0,71.9305,71.9305,71.7765,71.7855,45233.0
2021-03-31 14:30:00,79.26,79.28,79.12,79.12,69060.0,71.7946,71.8127,71.6678,71.6678,69060.0
2021-03-31 14:40:00,79.13,79.15,78.88,78.91,72772.0,71.6768,71.695,71.4504,71.4776,72772.0
2021-03-31 14:50:00,78.91,79.01,78.91,78.94,76398.0,71.4776,71.5681,71.4776,71.5047,76398.0
2021-03-31 15:00:00,78.94,78.99,78.88,78.9,69300.0,71.5047,71.55,71.4504,71.4685,69300.0
2021-03-31 15:10:00,78.9,78.92,78.85,78.89,43057.0,71.4685,71.4866,71.4232,71.4594,43057.0
2021-03-31 15:20:00,78.89,78.89,78.82,78.87,60753.0,71.4594,71.4594,71.396,71.4413,60753.0
2021-03-31 15:30:00,78.87,78.88,78.8,78.82,81116.0,71.4413,71.4504,71.3779,71.396,81116.0
2021-03-31 15:40:00,78.82,78.83,78.61,78.7,134307.0,71.396,71.4051,71.2058,71.2873,134307.0
2021-03-31 15:50:00,78.71,79.04,78.69,78.82,461205.0,71.2964,71.5953,71.2783,71.396,461205.0
2021-04-01 09:30:00,78.53,78.66,78.29,78.36,169333.0,71.1333,71.2511,70.916,70.9794,169333.0
2021-04-01 09:40:00,78.35,78.39,77.83,77.9,108401.0,70.9703,71.0065,70.4993,70.5627,108401.0
2021-04-01 09:50:00,77.91,78.07,77.63,77.63,96775.0,70.5717,70.7167,70.3181,70.3181,96775.0
2021-04-01 10:00:00,77.62,77.95,77.58,77.73,91287.0,70.3091,70.608,70.2728,70.4087,91287.0
2021-04-01 10:10:00,77.72,77.85,77.68,77.74,77323.0,70.3996,70.5174,70.3634,70.4178,77323.0
2021-04-01 10:20:00,77.74,77.87,77.72,77.84,60423.0,70.4178,70.5355,70.3996,70.5083,60423.0
2021-04-01 10:30:00,77.85,78.11,77.81,77.91,69264.0,70.5174,70.7529,70.4812,70.5717,69264.0
2021-04-01 10:40:00,77.92,77.92,77.67,77.72,66865.0,70.5808,70.5808,70.3544,70.3996,66865.0
2021-04-01 10:50:00,77.71,77.92,77.62,77.9,101476.0,70.3906,70.5808,70.3091,70.5627,101476.0
2021-04-01 11:00:00,77.89,78.24,77.86,78.23,62391.0,70.5536,70.8707,70.5265,70.8616,62391.0
2021-04-01 11:10:00,78.23,78.31,78.2,78.31,72929.0,70.8616,70.9341,70.8344,70.9341,72929.0
2021-04-01 11:20:00,78.31,78.43,78.18,78.25,79660.0,70.9341,71.0428,70.8163,70.8797,79660.0
2021-04-01 11:30:00,78.24,78.24,78.15,78.21,65481.0,70.8707,70.8707,70.7891,70.8435,65481.0
2021-04-01 11:40:00,78.2,78.45,78.19,78.37,67874.0,70.8344,71.0609,70.8254,70.9884,67874.0
2021-04-01 11:50:00,78.37,78.52,78.34,78.46,68512.0,70.9884,71.1243,70.9612,71.0699,68512.0
2021-04-01 12:00:00,78.46,78.68,78.46,78.68,66927.0,71.0699,71.2692,71.0699,71.2692,66927.0
2021-04-01 12:10:00,78.68,78.68,78.52,78.61,66829.0,71.2692,71.2692,71.1243,71.2058,66829.0
2021-04-01 12:20:00,78.61,78.7,78.58,78.68,100194.0,71.2058,71.2873,71.1786,71.2692,100194.0
2021-04-01 12:30:00,78.68,78.85,78.67,78.79,189726.0,71.2692,71.4232,71.2602,71.3689,189726.0
2021-04-01 12:40:00,78.78,78.88,78.73,78.83,146078.0,71.3598,71.4504,71.3145,71.4051,146078.0
2021-04-01 12:50:00,78.83,78.89,78.81,78.85,49183.0,71.4051,71.4594,71.387,71.4232,49183.0
2021-04-01 13:00:00,78.83,78.92,78.81,78.84,62347.0,71.4051,71.4866,71.387,71.4141,62347.0
2021-04-01 13:10:00,78.85,79.06,78.84,79.03,105001.0,71.4232,71.6134,71.4141,71.5863,105001.0
2021-04-01 13:20:00,79.03,79.05,78.98,79.04,59370.0,71.5863,71.6044,71.541,71.5953,59370.0
2021-04-01 13:30:00,79.04,79.06,78.93,78.94,51981.0,71.5953,71.6134,71.4957,71.5047,51981.0
2021-04-01 13:40:00,78.94,78.94,78.85,78.87,49384.0,71.5047,71.5047,71.4232,71.4413,49384.0
2021-04-01 13:50:00,78.86,78.88,78.79,78.86,32077.0,71.4323,71.4504,71.3689,71.4323,32077.0
2021-04-01 14:00:00,78.87,78.91,78.81,78.84,40135.0,71.4413,71.4776,71.387,71.4141,40135.0
2021-04-01 14:10:00,78.84,78.9,78.79,78.9,43684.0,71.4141,71.4685,71.3689,71.4685,43684.0
2021-04-01 14:20:00,78.9,78.91,78.79,78.84,52486.0,71.4685,71.4776,71.3689,71.4141,52486.0
2021-04-01 14:30:00,78.84,78.94,78.83,78.87,45842.0,71.4141,71.5047,71.4051,71.4413,45842.0
2021-04-01 14:40:00,78.87,78.88,78.79,78.83,42351.0,71.4413,71.4504,71.3689,71.4051,42351.0
2021-04-01 14:50:00,78.84,78.86,78.8,78.81,44800.0,71.4141,71.4323,71.3779,71.387,44800.0
2021-04-01 15:00:00,78.81,78.89,78.79,78.87,64866.0,71.387,71.4594,71.3689,71.4413,64866.0
2021-04-01 15:10:00,78.87,78.94,78.86,78.91,60282.0,71.4413,71.5047,71.4323,71.4776,60282.0
2021-04-01 15:20:00,78.91,78.92,78.83,78.87,61667.0,71.4776,71.4866,71.4051,71.4413,61667.0
2021-04-01 15:30:00,78.87,78.87,78.72,78.76,83850.0,71.4413,71.4413,71.3055,71.3417,83850.0
2021-04-01 15:40:00,78.76,78.82,78.7,78.72,111219.0,71.3417,71.396,71.2873,71.3055,111219.0
2021-04-01 15:50:00,78.71,78.71,78.54,78.54,366100.0,71.2964,71.2964,71.1424,71.1424,366100.0
2021-04-05 09:30:00,78.73,79.28,78.61,79.16,122723.0,71.3145,71.8127,71.2058,71.704,122723.0
2021-04-05 09:40:00,79.17,79.44,79.11,79.14,87344.0,71.7131,71.9576,71.6587,71.6859,87344.0
2021-04-05 09:50:00,79.11,79.22,78.97,79.14,89962.0,71.6587,71.7584,71.5319,71.6859,89962.0
2021-04-05 10:00:00,79.14,79.59,79.09,79.55,48277.0,71.6859,72.0935,71.6406,72.0573,48277.0
2021-04-05 10:10:00,79.54,79.74,79.54,79.62,89331.0,72.0482,72.2294,72.0482,72.1207,89331.0
2021-04-05 10:20:00,79.63,79.69,79.39,79.43,69034.0,72.1297,72.1841,71.9123,71.9486,69034.0
2021-04-05 10:30:00,79.44,79.55,79.37,79.54,41033.0,71.9576,72.0573,71.8942,72.0482,41033.0
2021-04-05 10:40:00,79.55,79.68,79.54,79.56,55606.0,72.0573,72.175,72.0482,72.0663,55606.0
2021-04-05 10:50:00,79.57,79.63,79.39,79.61,56722.0,72.0754,72.1297,71.9123,72.1116,56722.0
2021-04-05 11:00:00,79.61,79.73,79.6,79.7,49082.0,72.1116,72.2203,72.1026,72.1931,49082.0
2021-04-05 11:10:00,79.71,79.74,79.5,79.52,50981.0,72.2022,72.2294,72.012,72.0301,50981.0
2021-04-05 11:20:00,79.5,79.52,79.44,79.48,27886.0,72.012,72.0301,71.9576,71.9939,27886.0
2021-04-05 11:30:00,79.48,79.7,79.4,79.7,49951.0,71.9939,72.1931,71.9214,72.1931,49951.0
2021-04-05 11:40:00,79.69,79.8,79.68,79.76,44011.0,72.1841,72.2837,72.175,72.2475,44011.0
2021-04-05 11:50:00,79.76,79.83,79.73,79.83,69858.0,72.2475,72.3109,72.2203,72.3109,69858.0
2021-04-05 12:00:00,79.82,79.91,79.79,79.86,41540.0,72.3018,72.3834,72.2747,72.3381,41540.0
2021-04-05 12:10:00,79.85,79.89,79.75,79.76,27526.0,72.329,72.3653,72.2384,72.2475,27526.0
2021-04-05 12:20:00,79.75,79.78,79.69,79.76,35164.0,72.2384,72.2656,72.1841,72.2475,35164.0
2021-04-05 12:30:00,79.76,79.91,79.72,79.88,35759.0,72.2475,72.3834,72.2113,72.3562,35759.0
2021-04-05 12:40:00,79.87,79.9,79.77,79.78,33282.0,72.3471,72.3743,72.2566,72.2656,33282.0
2021-04-05 12:50:00,79.78,79.82,79.69,79.77,37381.0,72.2656,72.3018,72.1841,72.2566,37381.0
2021-04-05 13:00:00,79.77,79.86,79.76,79.81,26838.0,72.2566,72.3381,72.2475,72.2928,26838.0
2021-04-05 13:10:00,79.81,79.86,79.64,79.65,45685.0,72.2928,72.3381,72.1388,72.1479,45685.0
2021-04-05 13:20:00,79.62,79.71,79.62,79.7,41255.0,72.1207,72.2022,72.1207,72.1931,41255.0
2021-04-05 13:30:00,79.71,79.75,79.6,79.61,39585.0,72.2022,72.2384,72.1026,72.1116,39585.0
2021-04-05 13:40:00,79.61,79.62,79.4,79.41,41406.0,72.1116,72.1207,71.9214,71.9305,41406.0
2021-04-05 13:50:00,79.42,79.54,79.4,79.52,49322.0,71.9395,72.0482,71.9214,72.0301,49322.0
2021-04-05 14:00:00,79.5,79.64,79.49,79.62,38624.0,72.012,72.1388,72.0029,72.1207,38624.0
2021-04-05 14:10:00,79.62,79.63,79.5,79.51,29676.0,72.1207,72.1297,72.012,72.021,29676.0
2021-04-05 14:20:00,79.52,79.64,79.5,79.64,43556.0,72.0301,72.1388,72.012,72.1388,43556.0
2021-04-05 14:30:00,79.64,79.69,79.62,79.69,28374.0,72.1388,72.1841,72.1207,72.1841,28374.0
2021-04-05 14:40:00,79.68,79.72,79.59,79.6,37366.0,72.175,72.2113,72.0935,72.1026,37366.0
2021-04-05 14:50:00,79.6,79.63,79.51,79.53,40480.0,72.1026,72.1297,72.021,72.0392,40480.0
2021-04-05 15:00:00,79.53,79.53,79.43,79.44,44920.0,72.0392,72.0392,71.9486,71.9576,44920.0
2021-04-05 15:10:00,79.43,79.64,79.43,79.64,45935.0,71.9486,72.1388,71.9486,72.1388,45935.0
2021-04-05 15:20:00,79.64,79.7,79.56,79.67,46724.0,72.1388,72.1931,72.0663,72.166,46724.0
2021-04-05 15:30:00,79.65,79.66,79.57,79.64,55563.0,72.1479,72.1569,72.0754,72.1388,55563.0
2021-04-05 15:40:00,79.63,79.67,79.54,79.58,89533.0,72.1297,72.166,72.0482,72.0844,89533.0
2021-04-05 15:50:00,79.58,79.71,79.52,79.53,169833.0,72.0844,72.2022,72.0301,72.0392,169833.0
2021-04-06 09:30:00,79.25,79.53,79.21,79.39,310516.0,71.7855,72.0392,71.7493,71.9123,310516.0
2021-04-06 09:40:00,79.41,79.54,79.28,79.51,222334.0,71.9305,72.0482,71.8127,72.021,222334.0
2021-04-06 09:50:00,79.49,79.64,79.41,79.45,61082.0,72.0029,72.1388,71.9305,71.9667,61082.0
2021-04-06 10:00:00,79.49,79.61,79.47,79.6,136120.0,72.0029,72.1116,71.9848,72.1026,136120.0
2021-04-06 10:10:00,79.61,79.76,79.6,79.73,70094.0,72.1116,72.2475,72.1026,72.2203,70094.0
2021-04-06 10:20:00,79.73,79.87,79.71,79.72,51538.0,72.2203,72.3471,72.2022,72.2113,51538.0
2021-04-06 10:30:00,79.73,79.84,79.65,79.66,58590.0,72.2203,72.32,72.1479,72.1569,58590.0
2021-04-06 10:40:00,79.66,79.8,79.61,79.8,54609.0,72.1569,72.2837,72.1116,72.2837,54609.0
2021-04-06 10:50:00,79.81,79.92,79.77,79.84,66001.0,72.2928,72.3924,72.2566,72.32,66001.0
2021-04-06 11:00:00,79.84,80.1,79.83,80.06,64606.0,72.32,72.5555,72.3109,72.5192,64606.0
2021-04-06 11:10:00,80.06,80.08,79.96,79.96,58478.0,72.5192,72.5374,72.4287,72.4287,58478.0
2021-04-06 11:20:00,79.95,80.03,79.92,80.0,77925.0,72.4196,72.4921,72.3924,72.4649,77925.0
2021-04-06 11:30:00,80.0,80.03,79.86,79.9,46666.0,72.4649,72.4921,72.3381,72.3743,46666.0
2021-04-06 11:40:00,79.9,79.93,79.87,79.92,37609.0,72.3743,72.4015,72.3471,72.3924,37609.0
2021-04-06 11:50:00,79.91,79.96,79.87,79.89,34557.0,72.3834,72.4287,72.3471,72.3653,34557.0
2021-04-06 12:00:00,79.89,79.97,79.84,79.95,43019.0,72.3653,72.4377,72.32,72.4196,43019.0
2021-04-06 12:10:00,79.95,80.04,79.93,80.0,45157.0,72.4196,72.5011,72.4015,72.4649,45157.0
2021-04-06 12:20:00,80.01,80.03,79.91,79.92,45046.0,72.4739,72.4921,72.3834,72.3924,45046.0
2021-04-06 12:30:00,79.93,79.95,79.85,79.86,32065.0,72.4015,72.4196,72.329,72.3381,32065.0
2021-04-06 12:40:00,79.86,79.9,79.81,79.88,28110.0,72.3381,72.3743,72.2928,72.3562,28110.0
2021-04-06 12:50:00,79.87,79.93,79.87,79.91,29973.0,72.3471,72.4015,72.3471,72.3834,29973.0
2021-04-06 13:00:00,79.92,80.03,79.84,80.02,37263.0,72.3924,72.4921,72.32,72.483,37263.0
2021-04-06 13:10:00,80.01,80.04,79.95,79.97,36197.0,72.4739,72.5011,72.4196,72.4377,36197.0
2021-04-06 13:20:00,79.96,80.08,79.95,80.07,52616.0,72.4287,72.5374,72.4196,72.5283,52616.0
2021-04-06 13:30:00,80.08,80.14,80.04,80.06,56743.0,72.5374,72.5917,72.5011,72.5192,56743.0
2021-04-06 13:40:00,80.05,80.12,79.98,80.0,37197.0,72.5102,72.5736,72.4468,72.4649,37197.0
2021-04-06 13:50:00,79.99,80.01,79.91,79.94,35698.0,72.4558,72.4739,72.3834,72.4105,35698.0
2021-04-06 14:00:00,79.93,80.0,79.88,79.99,50458.0,72.4015,72.4649,72.3562,72.4558,50458.0
2021-04-06 14:10:00,79.99,80.02,79.87,79.87,56167.0,72.4558,72.483,72.3471,72.3471,56167.0
2021-04-06 14:20:00,79.87,79.92,79.82,79.92,33814.0,72.3471,72.3924,72.3018,72.3924,33814.0
2021-04-06 14:30:00,79.92,79.94,79.89,79.93,30683.0,72.3924,72.4105,72.3653,72.4015,30683.0
2021-04-06 14:40:00,79.93,79.99,79.91,79.93,35900.0,72.4015,72.4558,72.3834,72.4015,35900.0
2021-04-06 14:50:00,79.94,79.98,79.86,79.87,45549.0,72.4105,72.4468,72.3381,72.3471,45549.0
2021-04-06 15:00:00,79.86,79.91,79.81,79.91,42316.0,72.3381,72.3834,72.2928,72.3834,42316.0
2021-04-06 15:10:00,79.9,79.91,79.79,79.84,58166.0,72.3743,72.3834,72.2747,72.32,58166.0
2021-04-06 15:20:00,79.83,79.87,79.79,79.85,39865.0,72.3109,72.3471,72.2747,72.329,39865.0
2021-04-06 15:30:00,79.85,79.86,79.72,79.73,107199.0,72.329,72.3381,72.2113,72.2203,107199.0
2021-04-06 15:40:00,79.73,79.86,79.73,79.81,114482.0,72.2203,72.3381,72.2203,72.2928,114482.0
2021-04-06 15:50:00,79.81,79.9,79.77,79.86,268934.0,72.2928,72.3743,72.2566,72.3381,268934.0
2021-04-07 09:30:00,80.23,80.33,79.96,80.0,173606.0,72.6732,72.7638,72.4287,72.4649,173606.0
2021-04-07 09:40:00,80.01,80.03,79.79,79.8,99119.0,72.4739,72.4921,72.2747,72.2837,99119.0
2021-04-07 09:50:00,79.79,79.85,79.61,79.63,79335.0,72.2747,72.329,72.1116,72.1297,79335.0
2021-04-07 10:00:00,79.64,79.79,79.57,79.76,52422.0,72.1388,72.2747,72.0754,72.2475,52422.0
2021-04-07 10:10:00,79.76,79.8,79.63,79.65,99229.0,72.2475,72.2837,72.1297,72.1479,99229.0
2021-04-07 10:20:00,79.65,79.73,79.52,79.55,85570.0,72.1479,72.2203,72.0301,72.0573,85570.0
2021-04-07 10:30:00,79.55,79.59,79.48,79.51,41683.0,72.0573,72.0935,71.9939,72.021,41683.0
2021-04-07 10:40:00,79.49,79.61,79.46,79.61,53030.0,72.0029,72.1116,71.9758,72.1116,53030.0
2021-04-07 10:50:00,79.61,79.69,79.57,79.68,61133.0,72.1116,72.1841,72.0754,72.175,61133.0
2021-04-07 11:00:00,79.68,79.76,79.66,79.74,63107.0,72.175,72.2475,72.1569,72.2294,63107.0
2021-04-07 11:10:00,79.74,79.76,79.61,79.75,87458.0,72.2294,72.2475,72.1116,72.2384,87458.0
2021-04-07 11:20:00,79.75,79.88,79.74,79.84,51697.0,72.2384,72.3562,72.2294,72.32,51697.0
2021-04-07 11:30:00,79.84,79.93,79.83,79.88,67251.0,72.32,72.4015,72.3109,72.3562,67251.0
2021-04-07 11:40:00,79.87,80.09,79.86,80.02,233963.0,72.3471,72.5464,72.3381,72.483,233963.0
2021-04-07 11:50:00,80.04,80.25,80.03,80.07,98147.0,72.5011,72.6913,72.4921,72.5283,98147.0
2021-04-07 12:00:00,80.06,80.09,79.95,79.98,58077.0,72.5192,72.5464,72.4196,72.4468,58077.0
2021-04-07 12:10:00,79.98,80.03,79.9,79.91,61515.0,72.4468,72.4921,72.3743,72.3834,61515.0
2021-04-07 12:20:00,79.9,79.92,79.87,79.88,63207.0,72.3743,72.3924,72.3471,72.3562,63207.0
2021-04-07 12:30:00,79.87,79.89,79.74,79.76,82918.0,72.3471,72.3653,72.2294,72.2475,82918.0
2021-04-07 12:40:00,79.75,79.8,79.74,79.76,61459.0,72.2384,72.2837,72.2294,72.2475,61459.0
2021-04-07 12:50:00,79.76,79.8,79.71,79.76,58178.0,72.2475,72.2837,72.2022,72.2475,58178.0
2021-04-07 13:00:00,79.76,79.77,79.62,79.63,35350.0,72.2475,72.2566,72.1207,72.1297,35350.0
2021-04-07 13:10:00,79.63,79.7,79.62,79.69,43367.0,72.1297,72.1931,72.1207,72.1841,43367.0
2021-04-07 13:20:00,79.69,79.72,79.68,79.72,56011.0,72.1841,72.2113,72.175,72.2113,56011.0
2021-04-07 13:30:00,79.71,79.75,79.5,79.55,63005.0,72.2022,72.2384,72.012,72.0573,63005.0
2021-04-07 13:40:00,79.55,79.57,79.53,79.54,43530.0,72.0573,72.0754,72.0392,72.0482,43530.0
2021-04-07 13:50:00,79.53,79.62,79.53,79.6,40518.0,72.0392,72.1207,72.0392,72.1026,40518.0
2021-04-07 14:00:00,79.6,79.61,79.52,79.53,68567.0,72.1026,72.1116,72.0301,72.0392,68567.0
2021-04-07 14:10:00,79.54,79.56,79.49,79.54,36418.0,72.0482,72.0663,72.0029,72.0482,36418.0
2021-04-07 14:20:00,79.54,79.57,79.48,79.51,52152.0,72.0482,72.0754,71.9939,72.021,52152.0
2021-04-07 14:30:00,79.5,79.59,79.48,79.55,35768.0,72.012,72.0935,71.9939,72.0573,35768.0
2021-04-07 14:40:00,79.55,79.6,79.5,79.52,54361.0,72.0573,72.1026,72.012,72.0301,54361.0
2021-04-07 14:50:00,79.53,79.6,79.49,79.59,42974.0,72.0392,72.1026,72.0029,72.0935,42974.0
2021-04-07 15:00:00,79.59,79.61,79.48,79.5,56749.0,72.0935,72.1116,71.9939,72.012,56749.0
2021-04-07 15:10:00,79.5,79.59,79.5,79.58,40663.0,72.012,72.0935,72.012,72.0844,40663.0
2021-04-07 15:20:00,79.58,79.68,79.56,79.67,52322.0,72.0844,72.175,72.0663,72.166,52322.0
2021-04-07 15:30:00,79.67,79.69,79.57,79.59,135518.0,72.166,72.1841,72.0754,72.0935,135518.0
2021-04-07 15:40:00,79.59,79.67,79.58,79.67,113165.0,72.0935,72.166,72.0844,72.166,113165.0
2021-04-07 15:50:00,79.67,79.74,79.57,79.62,357374.0,72.166,72.2294,72.0754,72.1207,357374.0
2021-04-08 09:30:00,79.7,79.85,79.46,79.5,139910.0,72.1931,72.329,71.9758,72.012,139910.0
2021-04-08 09:40:00,79.5,79.84,79.41,79.7,104646.0,72.012,72.32,71.9305,72.1931,104646.0
2021-04-08 09:50:00,79.71,79.72,79.48,79.52,131604.0,72.2022,72.2113,71.9939,72.0301,131604.0
2021-04-08 10:00:00,79.51,79.61,79.47,79.53,53470.0,72.021,72.1116,71.9848,72.0392,53470.0
2021-04-08 10:10:00,79.53,79.7,79.52,79.54,85531.0,72.0392,72.1931,72.0301,72.0482,85531.0
2021-04-08 10:20:00,79.52,79.57,79.39,79.53,75809.0,72.0301,72.0754,71.9123,72.0392,75809.0
2021-04-08 10:30:00,79.54,79.6,79.45,79.55,66866.0,72.0482,72.1026,71.9667,72.0573,66866.0
2021-04-08 10:40:00,79.56,79.56,79.35,79.39,89315.0,72.0663,72.0663,71.8761,71.9123,89315.0
2021-04-08 10:50:00,79.38,79.53,79.32,79.33,60628.0,71.9033,72.0392,71.8489,71.858,60628.0
2021-04-08 11:00:00,79.34,79.49,79.28,79.44,102725.0,71.8671,72.0029,71.8127,71.9576,102725.0
2021-04-08 11:10:00,79.45,79.47,79.36,79.47,47250.0,71.9667,71.9848,71.8852,71.9848,47250.0
2021-04-08 11:20:00,79.47,79.57,79.4,79.42,72802.0,71.9848,72.0754,71.9214,71.9395,72802.0
2021-04-08 11:30:00,79.42,79.44,79.32,79.32,49577.0,71.9395,71.9576,71.8489,71.8489,49577.0
2021-04-08 11:40:00,79.32,79.33,79.25,79.28,50122.0,71.8489,71.858,71.7855,71.8127,50122.0
2021-04-08 11:50:00,79.28,79.3,79.19,79.27,39581.0,71.8127,71.8308,71.7312,71.8036,39581.0
2021-04-08 12:00:00,79.28,79.32,79.23,79.31,36256.0,71.8127,71.8489,71.7674,71.8399,36256.0
2021-04-08 12:10:00,79.31,79.38,79.29,79.36,35145.0,71.8399,71.9033,71.8218,71.8852,35145.0
2021-04-08 12:20:00,79.36,79.38,79.28,79.3,36776.0,71.8852,71.9033,71.8127,71.8308,36776.0
2021-04-08 12:30:00,79.29,79.3,79.21,79.3,33834.0,71.8218,71.8308,71.7493,71.8308,33834.0
2021-04-08 12:40:00,79.3,79.53,79.29,79.48,49312.0,71.8308,72.0392,71.8218,71.9939,49312.0
2021-04-08 12:50:00,79.48,79.49,79.38,79.42,50284.0,71.9939,72.0029,71.9033,71.9395,50284.0
2021-04-08 13:00:00,79.41,79.44,79.35,79.44,35100.0,71.9305,71.9576,71.8761,71.9576,35100.0
2021-04-08 13:10:00,79.43,79.49,79.43,79.48,40255.0,71.9486,72.0029,71.9486,71.9939,40255.0
2021-04-08 13:20:00,79.48,79.61,79.48,79.6,35718.0,71.9939,72.1116,71.9939,72.1026,35718.0
2021-04-08 13:30:00,79.6,79.68,79.55,79.68,58827.0,72.1026,72.175,72.0573,72.175,58827.0
2021-04-08 13:40:00,79.68,79.7,79.6,79.63,51027.0,72.175,72.1931,72.1026,72.1297,51027.0
2021-04-08 13:50:00,79.64,79.64,79.57,79.58,29125.0,72.1388,72.1388,72.0754,72.0844,29125.0
2021-04-08 14:00:00,79.58,79.6,79.47,79.51,43995.0,72.0844,72.1026,71.9848,72.021,43995.0
2021-04-08 14:10:00,79.51,79.55,79.48,79.55,34439.0,72.021,72.0573,71.9939,72.0573,34439.0
2021-04-08 14:20:00,79.55,79.55,79.43,79.47,35990.0,72.0573,72.0573,71.9486,71.9848,35990.0
2021-04-08 14:30:00,79.46,79.64,79.44,79.58,57982.0,71.9758,72.1388,71.9576,72.0844,57982.0
2021-04-08 14:40:00,79.58,79.63,79.55,79.58,54349.0,72.0844,72.1297,72.0573,72.0844,54349.0
2021-04-08 14:50:00,79.58,79.68,79.58,79.68,36527.0,72.0844,72.175,72.0844,72.175,36527.0
2021-04-08 15:00:00,79.67,79.68,79.59,79.67,48621.0,72.166,72.175,72.0935,72.166,48621.0
2021-04-08 15:10:00,79.66,79.71,79.66,79.7,54376.0,72.1569,72.2022,72.1569,72.1931,54376.0
2021-04-08 15:20:00,79.7,79.71,79.55,79.62,59506.0,72.1931,72.2022,72.0573,72.1207,59506.0
2021-04-08 15:30:00,79.63,79.73,79.61,79.64,107542.0,72.1297,72.2203,72.1116,72.1388,107542.0
2021-04-08 15:40:00,79.63,79.69,79.62,79.63,68081.0,72.1297,72.1841,72.1207,72.1297,68081.0
2021-04-08 15:50:00,79.62,79.73,79.61,79.63,313446.0,72.1207,72.2203,72.1116,72.1297,313446.0
2021-04-09 09:30:00,79.67,80.17,79.66,79.93,144144.0,72.166,72.6189,72.1569,72.4015,144144.0
2021-04-09 09:40:00,79.92,79.98,79.84,79.91,103023.0,72.3924,72.4468,72.32,72.3834,103023.0
2021-04-09 09:50:00,79.92,79.94,79.76,79.8,70498.0,72.3924,72.4105,72.2475,72.2837,70498.0
2021-04-09 10:00:00,79.81,79.96,79.77,79.85,61655.0,72.2928,72.4287,72.2566,72.329,61655.0
2021-04-09 10:10:00,79.84,79.9,79.78,79.85,67938.0,72.32,72.3743,72.2656,72.329,67938.0
2021-04-09 10:20:00,79.85,79.98,79.82,79.95,50345.0,72.329,72.4468,72.3018,72.4196,50345.0
2021-04-09 10:30:00,79.96,80.1,79.9,79.93,54819.0,72.4287,72.5555,72.3743,72.4015,54819.0
2021-04-09 10:40:00,79.94,79.98,79.71,79.8,74676.0,72.4105,72.4468,72.2022,72.2837,74676.0
2021-04-09 10:50:00,79.81,79.85,79.75,79.8,39746.0,72.2928,72.329,72.2384,72.2837,39746.0
2021-04-09 11:00:00,79.79,79.87,79.7,79.84,49299.0,72.2747,72.3471,72.1931,72.32,49299.0
2021-04-09 11:10:00,79.84,79.85,79.69,79.7,73250.0,72.32,72.329,72.1841,72.1931,73250.0
2021-04-09 11:20:00,79.7,79.78,79.69,79.75,31511.0,72.1931,72.2656,72.1841,72.2384,31511.0
2021-04-09 11:30:00,79.76,79.76,79.63,79.63,33350.0,72.2475,72.2475,72.1297,72.1297,33350.0
2021-04-09 11:40:00,79.63,79.63,79.49,79.52,47510.0,72.1297,72.1297,72.0029,72.0301,47510.0
2021-04-09 11:50:00,79.52,79.58,79.5,79.53,45722.0,72.0301,72.0844,72.012,72.0392,45722.0
2021-04-09 12:00:00,79.53,79.57,79.37,79.38,47447.0,72.0392,72.0754,71.8942,71.9033,47447.0
2021-04-09 12:10:00,79.38,79.43,79.36,79.42,30022.0,71.9033,71.9486,71.8852,71.9395,30022.0
2021-04-09 12:20:00,79.41,79.41,79.29,79.31,29155.0,71.9305,71.9305,71.8218,71.8399,29155.0
2021-04-09 12:30:00,79.31,79.36,79.23,79.27,28714.0,71.8399,71.8852,71.7674,71.8036,28714.0
2021-04-09 12:40:00,79.26,79.31,79.24,79.31,22675.0,71.7946,71.8399,71.7765,71.8399,22675.0
2021-04-09 12:50:00,79.31,79.31,79.2,79.24,30539.0,71.8399,71.8399,71.7402,71.7765,30539.0
2021-04-09 13:00:00,79.23,79.25,79.17,79.23,23589.0,71.7674,71.7855,71.7131,71.7674,23589.0
2021-04-09 13:10:00,79.23,79.29,79.22,79.29,24682.0,71.7674,71.8218,71.7584,71.8218,24682.0
2021-04-09 13:20:00,79.28,79.41,79.28,79.4,33049.0,71.8127,71.9305,71.8127,71.9214,33049.0
2021-04-09 13:30:00,79.41,79.46,79.4,79.42,36253.0,71.9305,71.9758,71.9214,71.9395,36253.0
2021-04-09 13:40:00,79.42,79.48,79.42,79.46,31469.0,71.9395,71.9939,71.9395,71.9758,31469.0
2021-04-09 13:50:00,79.45,79.55,79.41,79.54,69453.0,71.9667,72.0573,71.9305,72.0482,69453.0
2021-04-09 14:00:00,79.56,79.59,79.5,79.58,45982.0,72.0663,72.0935,72.012,72.0844,45982.0
2021-04-09 14:10:00,79.58,79.59,79.5,79.56,63542.0,72.0844,72.0935,72.012,72.0663,63542.0
2021-04-09 14:20:00,79.56,79.61,79.55,79.6,29850.0,72.0663,72.1116,72.0573,72.1026,29850.0
2021-04-09 14:30:00,79.59,79.64,79.56,79.63,26933.0,72.0935,72.1388,72.0663,72.1297,26933.0
2021-04-09 14:40:00,79.63,79.65,79.58,79.64,36679.0,72.1297,72.1479,72.0844,72.1388,36679.0
2021-04-09 14:50:00,79.64,79.64,79.57,79.57,68436.0,72.1388,72.1388,72.0754,72.0754,68436.0
2021-04-09 15:00:00,79.57,79.68,79.55,79.68,43763.0,72.0754,72.175,72.0573,72.175,43763.0
2021-04-09 15:10:00,79.69,79.7,79.63,79.67,38783.0,72.1841,72.1931,72.1297,72.166,38783.0
2021-04-09 15:20:00,79.67,79.74,79.66,79.73,51992.0,72.166,72.2294,72.1569,72.2203,51992.0
2021-04-09 15:30:00,79.74,79.78,79.68,79.77,69198.0,72.2294,72.2656,72.175,72.2566,69198.0
2021-04-09 15:40:00,79.77,79.78,79.7,79.75,64260.0,72.2566,72.2656,72.1931,72.2384,64260.0
2021-04-09 15:50:00,79.75,79.85,79.69,79.77,270352.0,72.2384,72.329,72.1841,72.2566,270352.0
2021-04-12 09:30:00,79.8,79.89,79.62,79.8,184980.0,72.2837,72.3653,72.1207,72.2837,184980.0
2021-04-12 09:40:00,79.78,80.22,79.62,80.22,110907.0,72.2656,72.6642,72.1207,72.6642,110907.0
2021-04-12 09:50:00,80.21,80.46,80.19,80.45,79113.0,72.6551,72.8816,72.637,72.8725,79113.0
2021-04-12 10:00:00,80.43,80.43,79.98,79.99,79114.0,72.8544,72.8544,72.4468,72.4558,79114.0
2021-04-12 10:10:00,80.0,80.12,79.9,79.93,57608.0,72.4649,72.5736,72.3743,72.4015,57608.0
2021-04-12 10:20:00,79.93,80.22,79.92,80.19,67747.0,72.4015,72.6642,72.3924,72.637,67747.0
2021-04-12 10:30:00,80.19,80.3,80.14,80.27,52183.0,72.637,72.7366,72.5917,72.7095,52183.0
2021-04-12 10:40:00,80.27,80.35,80.19,80.19,58364.0,72.7095,72.7819,72.637,72.637,58364.0
2021-04-12 10:50:00,80.19,80.24,80.1,80.16,50962.0,72.637,72.6823,72.5555,72.6098,50962.0
2021-04-12 11:00:00,80.18,80.3,80.15,80.3,42464.0,72.6279,72.7366,72.6008,72.7366,42464.0
2021-04-12 11:10:00,80.31,80.31,80.14,80.14,31046.0,72.7457,72.7457,72.5917,72.5917,31046.0
2021-04-12 11:20:00,80.14,80.28,80.12,80.24,39213.0,72.5917,72.7185,72.5736,72.6823,39213.0
2021-04-12 11:30:00,80.24,80.31,80.16,80.3,39988.0,72.6823,72.7457,72.6098,72.7366,39988.0
2021-04-12 11:40:00,80.3,80.32,80.21,80.26,32277.0,72.7366,72.7548,72.6551,72.7004,32277.0
2021-04-12 11:50:00,80.25,80.3,80.2,80.2,26774.0,72.6913,72.7366,72.6461,72.6461,26774.0
2021-04-12 12:00:00,80.21,80.24,80.15,80.21,28437.0,72.6551,72.6823,72.6008,72.6551,28437.0
2021-04-12 12:10:00,80.21,80.24,80.17,80.21,27258.0,72.6551,72.6823,72.6189,72.6551,27258.0
2021-04-12 12:20:00,80.21,80.21,80.07,80.08,29630.0,72.6551,72.6551,72.5283,72.5374,29630.0
2021-04-12 12:30:00,80.08,80.2,80.06,80.17,39894.0,72.5374,72.6461,72.5192,72.6189,39894.0
2021-04-12 12:40:00,80.17,80.21,80.13,80.15,32742.0,72.6189,72.6551,72.5826,72.6008,32742.0
2021-04-12 12:50:00,80.16,80.17,80.11,80.14,35623.0,72.6098,72.6189,72.5645,72.5917,35623.0
2021-04-12 13:00:00,80.15,80.16,80.09,80.1,31961.0,72.6008,72.6098,72.5464,72.5555,31961.0
2021-04-12 13:10:00,80.09,80.19,80.07,80.19,38052.0,72.5464,72.637,72.5283,72.637,38052.0
2021-04-12 13:20:00,80.18,80.19,80.12,80.15,31287.0,72.6279,72.637,72.5736,72.6008,31287.0
2021-04-12 13:30:00,80.15,80.17,80.09,80.13,35649.0,72.6008,72.6189,72.5464,72.5826,35649.0
2021-04-12 13:40:00,80.13,80.15,80.09,80.11,30612.0,72.5826,72.6008,72.5464,72.5645,30612.0
2021-04-12 13:50:00,80.12,80.19,80.1,80.15,41806.0,72.5736,72.637,72.5555,72.6008,41806.0
2021-04-12 14:00:00,80.15,80.19,80.13,80.18,27696.0,72.6008,72.637,72.5826,72.6279,27696.0
2021-04-12 14:10:00,80.17,80.17,80.07,80.08,27331.0,72.6189,72.6189,72.5283,72.5374,27331.0
2021-04-12 14:20:00,80.08,80.09,80.04,80.06,20761.0,72.5374,72.5464,72.5011,72.5192,20761.0
2021-04-12 14:30:00,80.05,80.06,79.98,80.0,29836.0,72.5102,72.5192,72.4468,72.4649,29836.0
2021-04-12 14:40:00,80.01,80.05,79.98,79.99,74555.0,72.4739,72.5102,72.4468,72.4558,74555.0
2021-04-12 14:50:00,80.0,80.01,79.9,79.97,28502.0,72.4649,72.4739,72.3743,72.4377,28502.0
2021-04-12 15:00:00,79.97,79.99,79.94,79.98,30532.0,72.4377,72.4558,72.4105,72.4468,30532.0
2021-04-12 15:10:00,79.98,80.0,79.84,79.89,28181.0,72.4468,72.4649,72.32,72.3653,28181.0
2021-04-12 15:20:00,79.89,79.93,79.87,79.91,52689.0,72.3653,72.4015,72.3471,72.3834,52689.0
2021-04-12 15:30:00,79.91,80.05,79.9,80.05,54262.0,72.3834,72.5102,72.3743,72.5102,54262.0
2021-04-12 15:40:00,80.05,80.09,80.02,80.06,63010.0,72.5102,72.5464,72.483,72.5192,63010.0
2021-04-12 15:50:00,80.07,80.2,79.98,80.17,261128.0,72.5283,72.6461,72.4468,72.6189,261128.0
2021-04-13 09:30:00,79.5,79.81,79.21,79.48,191803.0,72.012,72.2928,71.7493,71.9939,191803.0
2021-04-13 09:40:00,79.48,79.5,79.12,79.34,120815.0,71.9939,72.012,71.6678,71.8671,120815.0
2021-04-13 09:50:00,79.36,79.44,79.23,79.39,73618.0,71.8852,71.9576,71.7674,71.9123,73618.0
2021-04-13 10:00:00,79.38,79.66,79.33,79.63,72457.0,71.9033,72.1569,71.858,72.1297,72457.0
2021-04-13 10:10:00,79.64,79.65,79.48,79.56,41938.0,72.1388,72.1479,71.9939,72.0663,41938.0
2021-04-13 10:20:00,79.58,79.58,79.27,79.27,139110.0,72.0844,72.0844,71.8036,71.8036,139110.0
2021-04-13 10:30:00,79.27,79.5,79.25,79.48,65222.0,71.8036,72.012,71.7855,71.9939,65222.0
2021-04-13 10:40:00,79.48,79.54,79.41,79.54,67383.0,71.9939,72.0482,71.9305,72.0482,67383.0
2021-04-13 10:50:00,79.54,79.67,79.51,79.61,69846.0,72.0482,72.166,72.021,72.1116,69846.0
2021-04-13 11:00:00,79.61,79.78,79.5,79.75,57253.0,72.1116,72.2656,72.012,72.2384,57253.0
2021-04-13 11:10:00,79.76,79.77,79.65,79.76,55354.0,72.2475,72.2566,72.1479,72.2475,55354.0
2021-04-13 11:20:00,79.76,79.83,79.62,79.63,66826.0,72.2475,72.3109,72.1207,72.1297,66826.0
2021-04-13 11:30:00,79.62,79.65,79.56,79.62,38664.0,72.1207,72.1479,72.0663,72.1207,38664.0
2021-04-13 11:40:00,79.61,79.64,79.56,79.6,34061.0,72.1116,72.1388,72.0663,72.1026,34061.0
2021-04-13 11:50:00,79.61,79.63,79.56,79.59,27151.0,72.1116,72.1297,72.0663,72.0935,27151.0
2021-04-13 12:00:00,79.59,79.63,79.57,79.59,25284.0,72.0935,72.1297,72.0754,72.0935,25284.0
2021-04-13 12:10:00,79.58,79.6,79.55,79.59,19882.0,72.0844,72.1026,72.0573,72.0935,19882.0
2021-04-13 12:20:00,79.59,79.7,79.57,79.7,27512.0,72.0935,72.1931,72.0754,72.1931,27512.0
2021-04-13 12:30:00,79.7,79.7,79.64,79.7,27623.0,72.1931,72.1931,72.1388,72.1931,27623.0
2021-04-13 12:40:00,79.71,79.81,79.69,79.79,44003.0,72.2022,72.2928,72.1841,72.2747,44003.0
2021-04-13 12:50:00,79.78,79.8,79.74,79.78,31366.0,72.2656,72.2837,72.2294,72.2656,31366.0
2021-04-13 13:00:00,79.78,79.79,79.66,79.7,27395.0,72.2656,72.2747,72.1569,72.1931,27395.0
2021-04-13 13:10:00,79.71,79.79,79.7,79.79,36251.0,72.2022,72.2747,72.1931,72.2747,36251.0
2021-04-13 13:20:00,79.78,79.79,79.71,79.71,30460.0,72.2656,72.2747,72.2022,72.2022,30460.0
2021-04-13 13:30:00,79.7,79.72,79.61,79.64,27340.0,72.1931,72.2113,72.1116,72.1388,27340.0
2021-04-13 13:40:00,79.64,79.65,79.57,79.58,27857.0,72.1388,72.1479,72.0754,72.0844,27857.0
2021-04-13 13:50:00,79.57,79.6,79.53,79.55,19438.0,72.0754,72.1026,72.0392,72.0573,19438.0
2021-04-13 14:00:00,79.54,79.63,79.54,79.56,33535.0,72.0482,72.1297,72.0482,72.0663,33535.0
2021-04-13 14:10:00,79.57,79.62,79.56,79.61,27663.0,72.0754,72.1207,72.0663,72.1116,27663.0
2021-04-13 14:20:00,79.61,79.63,79.56,79.62,40793.0,72.1116,72.1297,72.0663,72.1207,40793.0
2021-04-13 14:30:00,79.62,79.65,79.58,79.63,75585.0,72.1207,72.1479,72.0844,72.1297,75585.0
2021-04-13 14:40:00,79.63,79.71,79.6,79.7,44722.0,72.1297,72.2022,72.1026,72.1931,44722.0
2021-04-13 14:50:00,79.7,79.72,79.67,79.7,29259.0,72.1931,72.2113,72.166,72.1931,29259.0
2021-04-13 15:00:00,79.7,79.73,79.64,79.67,43911.0,72.1931,72.2203,72.1388,72.166,43911.0
2021-04-13 15:10:00,79.66,79.7,79.62,79.65,48117.0,72.1569,72.1931,72.1207,72.1479,48117.0
2021-04-13 15:20:00,79.65,79.65,79.57,79.59,48051.0,72.1479,72.1479,72.0754,72.0935,48051.0
2021-04-13 15:30:00,79.6,79.69,79.58,79.58,77233.0,72.1026,72.1841,72.0844,72.0844,77233.0
2021-04-13 15:40:00,79.59,79.61,79.49,79.59,118790.0,72.0935,72.1116,72.0029,72.0935,118790.0
2021-04-13 15:50:00,79.6,79.8,79.52,79.73,518766.0,72.1026,72.2837,72.0301,72.2203,518766.0
2021-04-14 09:30:00,79.79,79.81,79.3,79.45,133727.0,72.2747,72.2928,71.8308,71.9667,133727.0
2021-04-14 09:40:00,79.46,79.62,79.32,79.43,95151.0,71.9758,72.1207,71.8489,71.9486,95151.0
2021-04-14 09:50:00,79.42,79.52,79.28,79.3,92104.0,71.9395,72.0301,71.8127,71.8308,92104.0
2021-04-14 10:00:00,79.31,79.4,79.12,79.12,61033.0,71.8399,71.9214,71.6678,71.6678,61033.0
2021-04-14 10:10:00,79.12,79.15,79.0,79.04,64324.0,71.6678,71.695,71.5591,71.5953,64324.0
2021-04-14 10:20:00,79.04,79.3,79.01,79.24,109877.0,71.5953,71.8308,71.5681,71.7765,109877.0
2021-04-14 10:30:00,79.23,79.23,79.03,79.06,81611.0,71.7674,71.7674,71.5863,71.6134,81611.0
2021-04-14 10:40:00,79.07,79.12,79.03,79.08,168208.0,71.6225,71.6678,71.5863,71.6315,168208.0
2021-04-14 10:50:00,79.08,79.27,79.05,79.26,80090.0,71.6315,71.8036,71.6044,71.7946,80090.0
2021-04-14 11:00:00,79.26,79.48,79.25,79.46,63928.0,71.7946,71.9939,71.7855,71.9758,63928.0
2021-04-14 11:10:00,79.46,79.59,79.45,79.59,73763.0,71.9758,72.0935,71.9667,72.0935,73763.0
2021-04-14 11:20:00,79.59,79.74,79.58,79.72,60980.0,72.0935,72.2294,72.0844,72.2113,60980.0
2021-04-14 11:30:00,79.72,79.76,79.58,79.66,48200.0,72.2113,72.2475,72.0844,72.1569,48200.0
2021-04-14 11:40:00,79.66,79.74,79.63,79.7,44629.0,72.1569,72.2294,72.1297,72.1931,44629.0
2021-04-14 11:50:00,79.7,79.72,79.52,79.53,63214.0,72.1931,72.2113,72.0301,72.0392,63214.0
2021-04-14 12:00:00,79.53,79.65,79.52,79.62,55310.0,72.0392,72.1479,72.0301,72.1207,55310.0
2021-04-14 12:10:00,79.61,79.66,79.58,79.61,104420.0,72.1116,72.1569,72.0844,72.1116,104420.0
2021-04-14 12:20:00,79.61,79.64,79.55,79.59,110508.0,72.1116,72.1388,72.0573,72.0935,110508.0
2021-04-14 12:30:00,79.59,79.6,79.35,79.37,57174.0,72.0935,72.1026,71.8761,71.8942,57174.0
2021-04-14 12:40:00,79.36,79.39,79.27,79.34,37236.0,71.8852,71.9123,71.8036,71.8671,37236.0
2021-04-14 12:50:00,79.33,79.43,79.31,79.4,40635.0,71.858,71.9486,71.8399,71.9214,40635.0
2021-04-14 13:00:00,79.4,79.49,79.39,79.44,36395.0,71.9214,72.0029,71.9123,71.9576,36395.0
2021-04-14 13:10:00,79.45,79.5,79.43,79.45,26356.0,71.9667,72.012,71.9486,71.9667,26356.0
2021-04-14 13:20:00,79.45,79.54,79.42,79.53,32596.0,71.9667,72.0482,71.9395,72.0392,32596.0
2021-04-14 13:30:00,79.52,79.56,79.51,79.51,28783.0,72.0301,72.0663,72.021,72.021,28783.0
2021-04-14 13:40:00,79.51,79.56,79.48,79.49,32729.0,72.021,72.0663,71.9939,72.0029,32729.0
2021-04-14 13:50:00,79.48,79.49,79.39,79.42,53550.0,71.9939,72.0029,71.9123,71.9395,53550.0
2021-04-14 14:00:00,79.44,79.45,79.38,79.41,59630.0,71.9576,71.9667,71.9033,71.9305,59630.0
2021-04-14 14:10:00,79.42,79.44,79.27,79.36,51103.0,71.9395,71.9576,71.8036,71.8852,51103.0
2021-04-14 14:20:00,79.37,79.37,79.31,79.32,43014.0,71.8942,71.8942,71.8399,71.8489,43014.0
2021-04-14 14:30:00,79.33,79.36,79.27,79.32,33141.0,71.858,71.8852,71.8036,71.8489,33141.0
2021-04-14 14:40:00,79.32,79.34,79.29,79.29,35772.0,71.8489,71.8671,71.8218,71.8218,35772.0
2021-04-14 14:50:00,79.29,79.37,79.25,79.35,46239.0,71.8218,71.8942,71.7855,71.8761,46239.0
2021-04-14 15:00:00,79.35,79.43,79.33,79.42,49541.0,71.8761,71.9486,71.858,71.9395,49541.0
2021-04-14 15:10:00,79.42,79.47,79.38,79.42,49924.0,71.9395,71.9848,71.9033,71.9395,49924.0
2021-04-14 15:20:00,79.42,79.42,79.34,79.37,53793.0,71.9395,71.9395,71.8671,71.8942,53793.0
2021-04-14 15:30:00,79.36,79.42,79.33,79.39,108538.0,71.8852,71.9395,71.858,71.9123,108538.0
2021-04-14 15:40:00,79.39,79.39,79.24,79.31,101608.0,71.9123,71.9123,71.7765,71.8399,101608.0
2021-04-14 15:50:00,79.3,79.42,79.27,79.41,277078.0,71.8308,71.9395,71.8036,71.9305,277078.0
2021-04-15 09:30:00,79.77,80.4,79.57,80.35,259179.0,72.2566,72.8272,72.0754,72.7819,259179.0
2021-04-15 09:40:00,80.35,80.49,80.09,80.18,140322.0,72.7819,72.9087,72.5464,72.6279,140322.0
2021-04-15 09:50:00,80.17,80.19,79.95,79.99,82270.0,72.6189,72.637,72.4196,72.4558,82270.0
2021-04-15 10:00:00,80.01,80.36,80.01,80.34,70577.0,72.4739,72.791,72.4739,72.7729,70577.0
2021-04-15 10:10:00,80.33,80.54,80.25,80.34,142481.0,72.7638,72.954,72.6913,72.7729,142481.0
2021-04-15 10:20:00,80.34,80.47,80.32,80.44,81107.0,72.7729,72.8906,72.7548,72.8634,81107.0
2021-04-15 10:30:00,80.46,80.67,80.46,80.61,90655.0,72.8816,73.0718,72.8816,73.0174,90655.0
2021-04-15 10:40:00,80.6,80.67,80.47,80.5,79757.0,73.0084,73.0718,72.8906,72.9178,79757.0
2021-04-15 10:50:00,80.49,80.54,80.36,80.39,61494.0,72.9087,72.954,72.791,72.8182,61494.0
2021-04-15 11:00:00,80.39,80.6,80.39,80.57,65988.0,72.8182,73.0084,72.8182,72.9812,65988.0
2021-04-15 11:10:00,80.56,80.76,80.56,80.75,80329.0,72.9721,73.1533,72.9721,73.1442,80329.0
2021-04-15 11:20:00,80.74,80.74,80.59,80.64,44499.0,73.1352,73.1352,72.9993,73.0446,44499.0
2021-04-15 11:30:00,80.65,80.72,80.5,80.5,44454.0,73.0537,73.1171,72.9178,72.9178,44454.0
2021-04-15 11:40:00,80.51,80.54,80.39,80.43,35676.0,72.9269,72.954,72.8182,72.8544,35676.0
2021-04-15 11:50:00,80.44,80.47,80.41,80.43,35858.0,72.8634,72.8906,72.8363,72.8544,35858.0
2021-04-15 12:00:00,80.43,80.47,80.4,80.44,50697.0,72.8544,72.8906,72.8272,72.8634,50697.0
2021-04-15 12:10:00,80.43,80.51,80.42,80.47,50347.0,72.8544,72.9269,72.8453,72.8906,50347.0
2021-04-15 12:20:00,80.46,80.48,80.4,80.45,54016.0,72.8816,72.8997,72.8272,72.8725,54016.0
2021-04-15 12:30:00,80.45,80.47,80.37,80.42,60942.0,72.8725,72.8906,72.8,72.8453,60942.0
2021-04-15 12:40:00,80.42,80.48,80.4,80.45,46393.0,72.8453,72.8997,72.8272,72.8725,46393.0
2021-04-15 12:50:00,80.45,80.64,80.45,80.64,61844.0,72.8725,73.0446,72.8725,73.0446,61844.0
2021-04-15 13:00:00,80.63,80.7,80.53,80.69,57985.0,73.0356,73.099,72.945,73.0899,57985.0
2021-04-15 13:10:00,80.7,80.71,80.61,80.65,54328.0,73.099,73.108,73.0174,73.0537,54328.0
2021-04-15 13:20:00,80.66,80.72,80.65,80.69,50130.0,73.0627,73.1171,73.0537,73.0899,50130.0
2021-04-15 13:30:00,80.69,80.69,80.58,80.69,65961.0,73.0899,73.0899,72.9903,73.0899,65961.0
2021-04-15 13:40:00,80.68,80.71,80.64,80.65,69543.0,73.0808,73.108,73.0446,73.0537,69543.0
2021-04-15 13:50:00,80.65,80.67,80.54,80.55,45692.0,73.0537,73.0718,72.954,72.9631,45692.0
2021-04-15 14:00:00,80.55,80.57,80.45,80.46,54610.0,72.9631,72.9812,72.8725,72.8816,54610.0
2021-04-15 14:10:00,80.45,80.57,80.45,80.5,48884.0,72.8725,72.9812,72.8725,72.9178,48884.0
2021-04-15 14:20:00,80.5,80.52,80.46,80.49,25549.0,72.9178,72.9359,72.8816,72.9087,25549.0
2021-04-15 14:30:00,80.49,80.5,80.43,80.44,58517.0,72.9087,72.9178,72.8544,72.8634,58517.0
2021-04-15 14:40:00,80.44,80.44,80.34,80.42,42574.0,72.8634,72.8634,72.7729,72.8453,42574.0
2021-04-15 14:50:00,80.42,80.42,80.33,80.4,36640.0,72.8453,72.8453,72.7638,72.8272,36640.0
2021-04-15 15:00:00,80.39,80.39,80.27,80.28,42145.0,72.8182,72.8182,72.7095,72.7185,42145.0
2021-04-15 15:10:00,80.27,80.4,80.23,80.35,59505.0,72.7095,72.8272,72.6732,72.7819,59505.0
2021-04-15 15:20:00,80.35,80.43,80.31,80.42,42380.0,72.7819,72.8544,72.7457,72.8453,42380.0
2021-04-15 15:30:00,80.43,80.43,80.34,80.37,69886.0,72.8544,72.8544,72.7729,72.8,69886.0
2021-04-15 15:40:00,80.37,80.57,80.36,80.5,98725.0,72.8,72.9812,72.791,72.9178,98725.0
2021-04-15 15:50:00,80.5,80.51,80.39,80.46,335478.0,72.9178,72.9269,72.8182,72.8816,335478.0
2021-04-16 09:30:00,80.88,80.9,80.34,80.72,385710.0,73.262,73.2801,72.7729,73.1171,385710.0
2021-04-16 09:40:00,80.72,80.79,80.3,80.3,91367.0,73.1171,73.1805,72.7366,72.7366,91367.0
2021-04-16 09:50:00,80.3,80.57,80.3,80.56,69595.0,72.7366,72.9812,72.7366,72.9721,69595.0
2021-04-16 10:00:00,80.56,80.76,80.55,80.73,65231.0,72.9721,73.1533,72.9631,73.1261,65231.0
2021-04-16 10:10:00,80.73,80.9,80.71,80.87,58148.0,73.1261,73.2801,73.108,73.2529,58148.0
2021-04-16 10:20:00,80.87,80.88,80.64,80.66,63724.0,73.2529,73.262,73.0446,73.0627,63724.0
2021-04-16 10:30:00,80.66,80.74,80.63,80.73,54169.0,73.0627,73.1352,73.0356,73.1261,54169.0
2021-04-16 10:40:00,80.73,80.73,80.52,80.55,67648.0,73.1261,73.1261,72.9359,72.9631,67648.0
2021-04-16 10:50:00,80.55,80.69,80.47,80.69,41523.0,72.9631,73.0899,72.8906,73.0899,41523.0
2021-04-16 11:00:00,80.68,80.76,80.68,80.69,52998.0,73.0808,73.1533,73.0808,73.0899,52998.0
2021-04-16 11:10:00,80.7,80.84,80.65,80.78,47527.0,73.099,73.2258,73.0537,73.1714,47527.0
2021-04-16 11:20:00,80.78,80.79,80.58,80.59,34259.0,73.1714,73.1805,72.9903,72.9993,34259.0
2021-04-16 11:30:00,80.6,80.63,80.53,80.55,41413.0,73.0084,73.0356,72.945,72.9631,41413.0
2021-04-16 11:40:00,80.55,80.68,80.49,80.59,38896.0,72.9631,73.0808,72.9087,72.9993,38896.0
2021-04-16 11:50:00,80.59,80.66,80.57,80.6,29485.0,72.9993,73.0627,72.9812,73.0084,29485.0
2021-04-16 12:00:00,80.61,80.7,80.58,80.69,32092.0,73.0174,73.099,72.9903,73.0899,32092.0
2021-04-16 12:10:00,80.7,80.74,80.68,80.72,24118.0,73.099,73.1352,73.0808,73.1171,24118.0
2021-04-16 12:20:00,80.73,80.82,80.72,80.76,24289.0,73.1261,73.2077,73.1171,73.1533,24289.0
2021-04-16 12:30:00,80.75,80.84,80.74,80.81,26560.0,73.1442,73.2258,73.1352,73.1986,26560.0
2021-04-16 12:40:00,80.81,80.83,80.7,80.71,25145.0,73.1986,73.2167,73.099,73.108,25145.0
2021-04-16 12:50:00,80.7,80.73,80.65,80.65,29203.0,73.099,73.1261,73.0537,73.0537,29203.0
2021-04-16 13:00:00,80.65,80.71,80.64,80.7,24153.0,73.0537,73.108,73.0446,73.099,24153.0
2021-04-16 13:10:00,80.69,80.74,80.66,80.7,21421.0,73.0899,73.1352,73.0627,73.099,21421.0
2021-04-16 13:20:00,80.7,80.77,80.69,80.75,26132.0,73.099,73.1624,73.0899,73.1442,26132.0
2021-04-16 13:30:00,80.75,80.77,80.65,80.74,50467.0,73.1442,73.1624,73.0537,73.1352,50467.0
2021-04-16 13:40:00,80.74,80.78,80.7,80.7,38702.0,73.1352,73.1714,73.099,73.099,38702.0
2021-04-16 13:50:00,80.71,80.85,80.7,80.84,32348.0,73.108,73.2348,73.099,73.2258,32348.0
2021-04-16 14:00:00,80.83,80.85,80.77,80.79,37450.0,73.2167,73.2348,73.1624,73.1805,37450.0
2021-04-16 14:10:00,80.8,80.84,80.78,80.79,33114.0,73.1895,73.2258,73.1714,73.1805,33114.0
2021-04-16 14:20:00,80.8,80.82,80.72,80.72,44760.0,73.1895,73.2077,73.1171,73.1171,44760.0
2021-04-16 14:30:00,80.73,80.81,80.73,80.77,42155.0,73.1261,73.1986,73.1261,73.1624,42155.0
2021-04-16 14:40:00,80.76,80.84,80.76,80.84,32507.0,73.1533,73.2258,73.1533,73.2258,32507.0
2021-04-16 14:50:00,80.84,80.89,80.81,80.84,44462.0,73.2258,73.2711,73.1986,73.2258,44462.0
2021-04-16 15:00:00,80.85,80.87,80.81,80.87,44907.0,73.2348,73.2529,73.1986,73.2529,44907.0
2021-04-16 15:10:00,80.87,80.92,80.83,80.91,44796.0,73.2529,73.2982,73.2167,73.2892,44796.0
2021-04-16 15:20:00,80.9,80.96,80.86,80.9,53693.0,73.2801,73.3345,73.2439,73.2801,53693.0
2021-04-16 15:30:00,80.9,80.95,80.87,80.88,96440.0,73.2801,73.3254,73.2529,73.262,96440.0
2021-04-16 15:40:00,80.88,80.9,80.78,80.79,138880.0,73.262,73.2801,73.1714,73.1805,138880.0
2021-04-16 15:50:00,80.8,80.88,80.55,80.7,828869.0,73.1895,73.262,72.9631,73.099,828869.0
2021-04-19 09:30:00,80.48,80.58,79.92,79.98,174432.0,72.8997,72.9903,72.3924,72.4468,174432.0
2021-04-19 09:40:00,79.97,80.06,79.7,79.92,82376.0,72.4377,72.5192,72.1931,72.3924,82376.0
2021-04-19 09:50:00,79.93,80.13,79.86,80.0,74324.0,72.4015,72.5826,72.3381,72.4649,74324.0
2021-04-19 10:00:00,79.98,80.04,79.86,79.94,115495.0,72.4468,72.5011,72.3381,72.4105,115495.0
2021-04-19 10:10:00,79.93,80.13,79.88,80.11,56694.0,72.4015,72.5826,72.3562,72.5645,56694.0
2021-04-19 10:20:00,80.13,80.15,79.94,79.96,59714.0,72.5826,72.6008,72.4105,72.4287,59714.0
2021-04-19 10:30:00,79.95,80.2,79.95,80.18,42664.0,72.4196,72.6461,72.4196,72.6279,42664.0
2021-04-19 10:40:00,80.18,80.26,80.14,80.25,57896.0,72.6279,72.7004,72.5917,72.6913,57896.0
2021-04-19 10:50:00,80.25,80.27,80.12,80.27,105953.0,72.6913,72.7095,72.5736,72.7095,105953.0
2021-04-19 11:00:00,80.26,80.32,80.2,80.31,50139.0,72.7004,72.7548,72.6461,72.7457,50139.0
2021-04-19 11:10:00,80.31,80.41,80.27,80.32,57407.0,72.7457,72.8363,72.7095,72.7548,57407.0
2021-04-19 11:20:00,80.3,80.46,80.3,80.46,41406.0,72.7366,72.8816,72.7366,72.8816,41406.0
2021-04-19 11:30:00,80.45,80.49,80.34,80.38,47716.0,72.8725,72.9087,72.7729,72.8091,47716.0
2021-04-19 11:40:00,80.39,80.39,80.27,80.33,76005.0,72.8182,72.8182,72.7095,72.7638,76005.0
2021-04-19 11:50:00,80.32,80.35,80.16,80.2,117807.0,72.7548,72.7819,72.6098,72.6461,117807.0
2021-04-19 12:00:00,80.2,80.29,80.17,80.26,49394.0,72.6461,72.7276,72.6189,72.7004,49394.0
2021-04-19 12:10:00,80.27,80.29,80.15,80.24,72774.0,72.7095,72.7276,72.6008,72.6823,72774.0
2021-04-19 12:20:00,80.25,80.27,80.12,80.17,29969.0,72.6913,72.7095,72.5736,72.6189,29969.0
2021-04-19 12:30:00,80.17,80.22,80.13,80.14,34076.0,72.6189,72.6642,72.5826,72.5917,34076.0
2021-04-19 12:40:00,80.14,80.2,80.08,80.15,35594.0,72.5917,72.6461,72.5374,72.6008,35594.0
2021-04-19 12:50:00,80.15,80.16,80.09,80.12,28757.0,72.6008,72.6098,72.5464,72.5736,28757.0
2021-04-19 13:00:00,80.12,80.16,80.09,80.1,23618.0,72.5736,72.6098,72.5464,72.5555,23618.0
2021-04-19 13:10:00,80.09,80.25,80.07,80.22,36514.0,72.5464,72.6913,72.5283,72.6642,36514.0
2021-04-19 13:20:00,80.22,80.23,80.16,80.19,31758.0,72.6642,72.6732,72.6098,72.637,31758.0
2021-04-19 13:30:00,80.18,80.22,80.14,80.14,24842.0,72.6279,72.6642,72.5917,72.5917,24842.0
2021-04-19 13:40:00,80.15,80.18,80.05,80.06,38311.0,72.6008,72.6279,72.5102,72.5192,38311.0
2021-04-19 13:50:00,80.05,80.08,79.98,80.06,83020.0,72.5102,72.5374,72.4468,72.5192,83020.0
2021-04-19 14:00:00,80.04,80.11,80.01,80.08,75698.0,72.5011,72.5645,72.4739,72.5374,75698.0
2021-04-19 14:10:00,80.07,80.19,80.04,80.14,91533.0,72.5283,72.637,72.5011,72.5917,91533.0
2021-04-19 14:20:00,80.14,80.25,80.14,80.19,36641.0,72.5917,72.6913,72.5917,72.637,36641.0
2021-04-19 14:30:00,80.19,80.22,80.07,80.12,38658.0,72.637,72.6642,72.5283,72.5736,38658.0
2021-04-19 14:40:00,80.12,80.27,80.11,80.22,54827.0,72.5736,72.7095,72.5645,72.6642,54827.0
2021-04-19 14:50:00,80.23,80.27,80.2,80.24,38545.0,72.6732,72.7095,72.6461,72.6823,38545.0
2021-04-19 15:00:00,80.24,80.25,80.18,80.22,29477.0,72.6823,72.6913,72.6279,72.6642,29477.0
2021-04-19 15:10:00,80.22,80.3,80.2,80.27,70953.0,72.6642,72.7366,72.6461,72.7095,70953.0
2021-04-19 15:20:00,80.28,80.29,80.2,80.22,47205.0,72.7185,72.7276,72.6461,72.6642,47205.0
2021-04-19 15:30:00,80.22,80.38,80.15,80.36,57992.0,72.6642,72.8091,72.6008,72.791,57992.0
2021-04-19 15:40:00,80.36,80.5,80.35,80.39,89037.0,72.791,72.9178,72.7819,72.8182,89037.0
2021-04-19 15:50:00,80.38,80.45,80.3,80.39,317624.0,72.8091,72.8725,72.7366,72.8182,317624.0
2021-04-20 09:30:00,79.93,80.38,79.82,80.36,240518.0,72.8021,73.212,72.7019,73.1937,240518.0
2021-04-20 09:40:00,80.35,80.39,79.86,80.03,82976.0,73.1846,73.2211,72.7383,72.8932,82976.0
2021-04-20 09:50:00,80.04,80.3,80.02,80.27,43142.0,72.9023,73.1391,72.8841,73.1118,43142.0
2021-04-20 10:00:00,80.27,80.4,80.25,80.39,65049.0,73.1118,73.2302,73.0935,73.2211,65049.0
2021-04-20 10:10:00,80.38,80.48,80.34,80.36,113603.0,73.212,73.303,73.1755,73.1937,113603.0
2021-04-20 10:20:00,80.37,80.55,80.34,80.44,101720.0,73.2028,73.3668,73.1755,73.2666,101720.0
2021-04-20 10:30:00,80.46,80.77,80.45,80.75,92256.0,73.2848,73.5672,73.2757,73.549,92256.0
2021-04-20 10:40:00,80.73,80.97,80.68,80.9,169118.0,73.5307,73.7493,73.4852,73.6856,169118.0
2021-04-20 10:50:00,80.91,80.95,80.83,80.88,92085.0,73.6947,73.7311,73.6218,73.6674,92085.0
2021-04-20 11:00:00,80.88,81.13,80.83,81.09,112763.0,73.6674,73.8951,73.6218,73.8586,112763.0
2021-04-20 11:10:00,81.08,81.39,81.08,81.39,104600.0,73.8495,74.1319,73.8495,74.1319,104600.0
2021-04-20 11:20:00,81.38,81.51,81.37,81.51,107076.0,74.1228,74.2412,74.1137,74.2412,107076.0
2021-04-20 11:30:00,81.51,81.72,81.39,81.7,129814.0,74.2412,74.4325,74.1319,74.4142,129814.0
2021-04-20 11:40:00,81.7,81.88,81.67,81.71,166299.0,74.4142,74.5782,74.3869,74.4233,166299.0
2021-04-20 11:50:00,81.72,81.72,81.4,81.47,89333.0,74.4325,74.4325,74.141,74.2047,89333.0
2021-04-20 12:00:00,81.47,81.65,81.45,81.6,79184.0,74.2047,74.3687,74.1865,74.3232,79184.0
2021-04-20 12:10:00,81.61,81.61,81.47,81.54,41978.0,74.3323,74.3323,74.2047,74.2685,41978.0
2021-04-20 12:20:00,81.53,81.61,81.52,81.56,38797.0,74.2594,74.3323,74.2503,74.2867,38797.0
2021-04-20 12:30:00,81.57,81.71,81.57,81.71,42429.0,74.2958,74.4233,74.2958,74.4233,42429.0
2021-04-20 12:40:00,81.73,81.83,81.66,81.66,45109.0,74.4416,74.5326,74.3778,74.3778,45109.0
2021-04-20 12:50:00,81.66,81.76,81.64,81.72,36095.0,74.3778,74.4689,74.3596,74.4325,36095.0
2021-04-20 13:00:00,81.71,81.73,81.6,81.64,41471.0,74.4233,74.4416,74.3232,74.3596,41471.0
2021-04-20 13:10:00,81.65,81.67,81.57,81.62,32481.0,74.3687,74.3869,74.2958,74.3414,32481.0
2021-04-20 13:20:00,81.62,81.63,81.5,81.51,33283.0,74.3414,74.3505,74.2321,74.2412,33283.0
2021-04-20 13:30:00,81.51,81.51,81.42,81.45,29278.0,74.2412,74.2412,74.1592,74.1865,29278.0
2021-04-20 13:40:00,81.47,81.5,81.42,81.43,47653.0,74.2047,74.2321,74.1592,74.1683,47653.0
2021-04-20 13:50:00,81.42,81.5,81.34,81.37,50669.0,74.1592,74.2321,74.0863,74.1137,50669.0
2021-04-20 14:00:00,81.37,81.39,81.3,81.35,67166.0,74.1137,74.1319,74.0499,74.0955,67166.0
2021-04-20 14:10:00,81.35,81.39,81.3,81.38,45928.0,74.0955,74.1319,74.0499,74.1228,45928.0
2021-04-20 14:20:00,81.37,81.41,81.28,81.29,32645.0,74.1137,74.1501,74.0317,74.0408,32645.0
2021-04-20 14:30:00,81.3,81.33,81.23,81.26,43417.0,74.0499,74.0772,73.9862,74.0135,43417.0
2021-04-20 14:40:00,81.26,81.29,81.2,81.28,45872.0,74.0135,74.0408,73.9588,74.0317,45872.0
2021-04-20 14:50:00,81.28,81.36,81.24,81.27,48954.0,74.0317,74.1046,73.9953,74.0226,48954.0
2021-04-20 15:00:00,81.27,81.28,81.2,81.22,43591.0,74.0226,74.0317,73.9588,73.977,43591.0
2021-04-20 15:10:00,81.22,81.27,81.19,81.25,48902.0,73.977,74.0226,73.9497,74.0044,48902.0
2021-04-20 15:20:00,81.26,81.29,81.23,81.25,52852.0,74.0135,74.0408,73.9862,74.0044,52852.0
2021-04-20 15:30:00,81.25,81.28,81.18,81.28,81800.0,74.0044,74.0317,73.9406,74.0317,81800.0
2021-04-20 15:40:00,81.28,81.4,81.27,81.35,114624.0,74.0317,74.141,74.0226,74.0955,114624.0
2021-04-20 15:50:00,81.34,81.42,81.27,81.34,259376.0,74.0863,74.1592,74.0226,74.0863,259376.0
2021-04-21 09:30:00,81.73,82.05,81.58,81.58,254344.0,74.4416,74.733,74.3049,74.3049,254344.0
2021-04-21 09:40:00,81.61,81.96,81.58,81.61,116154.0,74.3323,74.6511,74.3049,74.3323,116154.0
2021-04-21 09:50:00,81.61,81.94,81.59,81.94,80703.0,74.3323,74.6328,74.314,74.6328,80703.0
2021-04-21 10:00:00,81.96,81.99,81.54,81.55,96330.0,74.6511,74.6784,74.2685,74.2776,96330.0
2021-04-21 10:10:00,81.54,81.58,81.33,81.4,63176.0,74.2685,74.3049,74.0772,74.141,63176.0
2021-04-21 10:20:00,81.4,81.5,81.3,81.44,68103.0,74.141,74.2321,74.0499,74.1774,68103.0
2021-04-21 10:30:00,81.44,81.44,81.3,81.4,66134.0,74.1774,74.1774,74.0499,74.141,66134.0
2021-04-21 10:40:00,81.41,81.41,81.07,81.1,92703.0,74.1501,74.1501,73.8404,73.8677,92703.0
2021-04-21 10:50:00,81.09,81.21,81.03,81.13,56958.0,73.8586,73.9679,73.804,73.8951,56958.0
2021-04-21 11:00:00,81.15,81.21,80.97,81.15,134586.0,73.9133,73.9679,73.7493,73.9133,134586.0
2021-04-21 11:10:00,81.16,81.25,81.09,81.1,54395.0,73.9224,74.0044,73.8586,73.8677,54395.0
2021-04-21 11:20:00,81.12,81.21,81.0,81.2,60086.0,73.886,73.9679,73.7767,73.9588,60086.0
2021-04-21 11:30:00,81.2,81.26,81.09,81.21,44321.0,73.9588,74.0135,73.8586,73.9679,44321.0
2021-04-21 11:40:00,81.2,81.21,81.06,81.14,36121.0,73.9588,73.9679,73.8313,73.9042,36121.0
2021-04-21 11:50:00,81.14,81.14,81.05,81.11,42243.0,73.9042,73.9042,73.8222,73.8769,42243.0
2021-04-21 12:00:00,81.12,81.15,81.0,81.06,38892.0,73.886,73.9133,73.7767,73.8313,38892.0
2021-04-21 12:10:00,81.06,81.15,81.01,81.11,37419.0,73.8313,73.9133,73.7858,73.8769,37419.0
2021-04-21 12:20:00,81.11,81.11,80.96,81.01,32113.0,73.8769,73.8769,73.7402,73.7858,32113.0
2021-04-21 12:30:00,81.03,81.03,80.81,80.81,28622.0,73.804,73.804,73.6036,73.6036,28622.0
2021-04-21 12:40:00,80.83,81.0,80.82,80.99,31613.0,73.6218,73.7767,73.6127,73.7676,31613.0
2021-04-21 12:50:00,80.98,81.03,80.96,81.01,25200.0,73.7584,73.804,73.7402,73.7858,25200.0
2021-04-21 13:00:00,81.01,81.12,80.99,81.09,33771.0,73.7858,73.886,73.7676,73.8586,33771.0
2021-04-21 13:10:00,81.08,81.1,81.03,81.05,24138.0,73.8495,73.8677,73.804,73.8222,24138.0
2021-04-21 13:20:00,81.06,81.13,81.05,81.07,36413.0,73.8313,73.8951,73.8222,73.8404,36413.0
2021-04-21 13:30:00,81.07,81.11,81.02,81.03,34227.0,73.8404,73.8769,73.7949,73.804,34227.0
2021-04-21 13:40:00,81.02,81.07,80.98,81.0,32876.0,73.7949,73.8404,73.7584,73.7767,32876.0
2021-04-21 13:50:00,81.0,81.06,80.98,81.01,50769.0,73.7767,73.8313,73.7584,73.7858,50769.0
2021-04-21 14:00:00,81.01,81.08,81.0,81.04,29343.0,73.7858,73.8495,73.7767,73.8131,29343.0
2021-04-21 14:10:00,81.03,81.06,80.97,80.98,37610.0,73.804,73.8313,73.7493,73.7584,37610.0
2021-04-21 14:20:00,80.97,81.04,80.95,81.0,37274.0,73.7493,73.8131,73.7311,73.7767,37274.0
2021-04-21 14:30:00,80.99,81.04,80.97,81.0,37853.0,73.7676,73.8131,73.7493,73.7767,37853.0
2021-04-21 14:40:00,81.0,81.02,80.95,81.02,45943.0,73.7767,73.7949,73.7311,73.7949,45943.0
2021-04-21 14:50:00,81.03,81.04,80.99,81.03,28486.0,73.804,73.8131,73.7676,73.804,28486.0
2021-04-21 15:00:00,81.03,81.08,81.0,81.06,31109.0,73.804,73.8495,73.7767,73.8313,31109.0
2021-04-21 15:10:00,81.06,81.1,81.01,81.06,36890.0,73.8313,73.8677,73.7858,73.8313,36890.0
2021-04-21 15:20:00,81.06,81.15,81.06,81.14,43076.0,73.8313,73.9133,73.8313,73.9042,43076.0
2021-04-21 15:30:00,81.14,81.28,81.08,81.25,92953.0,73.9042,74.0317,73.8495,74.0044,92953.0
2021-04-21 15:40:00,81.24,81.31,81.16,81.21,99695.0,73.9953,74.059,73.9224,73.9679,99695.0
2021-04-21 15:50:00,81.21,81.24,81.07,81.15,235690.0,73.9679,73.9953,73.8404,73.9133,235690.0
2021-04-22 09:30:00,80.93,81.37,80.76,81.34,178023.0,73.7129,74.1137,73.5581,74.0863,178023.0
2021-04-22 09:40:00,81.34,81.55,81.22,81.46,115581.0,74.0863,74.2776,73.977,74.1956,115581.0
2021-04-22 09:50:00,81.45,81.63,81.34,81.44,74403.0,74.1865,74.3505,74.0863,74.1774,74403.0
2021-04-22 10:00:00,81.42,81.49,81.21,81.49,65214.0,74.1592,74.223,73.9679,74.223,65214.0
2021-04-22 10:10:00,81.48,81.6,81.43,81.53,66502.0,74.2139,74.3232,74.1683,74.2594,66502.0
2021-04-22 10:20:00,81.52,81.59,81.28,81.28,56488.0,74.2503,74.314,74.0317,74.0317,56488.0
2021-04-22 10:30:00,81.28,81.29,81.12,81.17,48989.0,74.0317,74.0408,73.886,73.9315,48989.0
2021-04-22 10:40:00,81.17,81.26,81.1,81.2,40687.0,73.9315,74.0135,73.8677,73.9588,40687.0
2021-04-22 10:50:00,81.2,81.28,81.09,81.22,55705.0,73.9588,74.0317,73.8586,73.977,55705.0
2021-04-22 11:00:00,81.22,81.22,81.11,81.19,48365.0,73.977,73.977,73.8769,73.9497,48365.0
2021-04-22 11:10:00,81.18,81.26,81.17,81.2,31132.0,73.9406,74.0135,73.9315,73.9588,31132.0
2021-04-22 11:20:00,81.2,81.21,81.04,81.05,31083.0,73.9588,73.9679,73.8131,73.8222,31083.0
2021-04-22 11:30:00,81.05,81.06,80.94,80.94,40737.0,73.8222,73.8313,73.722,73.722,40737.0
2021-04-22 11:40:00,80.94,81.06,80.91,81.06,43580.0,73.722,73.8313,73.6947,73.8313,43580.0
2021-04-22 11:50:00,81.06,81.1,81.01,81.04,34011.0,73.8313,73.8677,73.7858,73.8131,34011.0
2021-04-22 12:00:00,81.04,81.07,81.01,81.05,23952.0,73.8131,73.8404,73.7858,73.8222,23952.0
2021-04-22 12:10:00,81.06,81.11,80.98,80.98,68787.0,73.8313,73.8769,73.7584,73.7584,68787.0
2021-04-22 12:20:00,80.98,81.0,80.9,80.92,56636.0,73.7584,73.7767,73.6856,73.7038,56636.0
2021-04-22 12:30:00,80.91,81.0,80.91,80.94,56065.0,73.6947,73.7767,73.6947,73.722,56065.0
2021-04-22 12:40:00,80.92,80.94,80.87,80.93,36570.0,73.7038,73.722,73.6583,73.7129,36570.0
2021-04-22 12:50:00,80.92,80.96,80.85,80.95,49750.0,73.7038,73.7402,73.64,73.7311,49750.0
2021-04-22 13:00:00,80.96,80.97,80.75,80.82,102872.0,73.7402,73.7493,73.549,73.6127,102872.0
2021-04-22 13:10:00,80.79,80.93,80.72,80.89,56440.0,73.5854,73.7129,73.5216,73.6765,56440.0
2021-04-22 13:20:00,80.88,80.92,80.78,80.78,64963.0,73.6674,73.7038,73.5763,73.5763,64963.0
2021-04-22 13:30:00,80.8,80.96,80.77,80.91,66595.0,73.5945,73.7402,73.5672,73.6947,66595.0
2021-04-22 13:40:00,80.94,80.98,80.9,80.95,41615.0,73.722,73.7584,73.6856,73.7311,41615.0
2021-04-22 13:50:00,80.95,80.96,80.78,80.88,102314.0,73.7311,73.7402,73.5763,73.6674,102314.0
2021-04-22 14:00:00,80.87,81.02,80.87,80.94,71824.0,73.6583,73.7949,73.6583,73.722,71824.0
2021-04-22 14:10:00,80.93,80.97,80.86,80.95,34449.0,73.7129,73.7493,73.6491,73.7311,34449.0
2021-04-22 14:20:00,80.95,80.99,80.9,80.95,38514.0,73.7311,73.7676,73.6856,73.7311,38514.0
2021-04-22 14:30:00,80.95,81.13,80.94,81.02,61620.0,73.7311,73.8951,73.722,73.7949,61620.0
2021-04-22 14:40:00,81.03,81.19,81.01,81.17,58618.0,73.804,73.9497,73.7858,73.9315,58618.0
2021-04-22 14:50:00,81.17,81.19,81.07,81.09,35586.0,73.9315,73.9497,73.8404,73.8586,35586.0
2021-04-22 15:00:00,81.09,81.11,80.99,80.99,46929.0,73.8586,73.8769,73.7676,73.7676,46929.0
2021-04-22 15:10:00,81.0,81.0,80.9,80.91,56791.0,73.7767,73.7767,73.6856,73.6947,56791.0
2021-04-22 15:20:00,80.92,80.94,80.84,80.92,57400.0,73.7038,73.722,73.6309,73.7038,57400.0
2021-04-22 15:30:00,80.92,81.02,80.89,80.96,60781.0,73.7038,73.7949,73.6765,73.7402,60781.0
2021-04-22 15:40:00,80.96,81.07,80.96,81.05,67480.0,73.7402,73.8404,73.7402,73.8222,67480.0
2021-04-22 15:50:00,81.06,81.12,80.99,81.06,324041.0,73.8313,73.886,73.7676,73.8313,324041.0
2021-04-23 09:30:00,80.41,80.63,79.91,79.98,238601.0,73.2393,73.4397,72.7839,72.8476,238601.0
2021-04-23 09:40:00,79.98,79.98,79.73,79.81,113300.0,72.8476,72.8476,72.6199,72.6928,113300.0
2021-04-23 09:50:00,79.81,80.08,79.78,79.88,85693.0,72.6928,72.9387,72.6655,72.7565,85693.0
2021-04-23 10:00:00,79.88,80.09,79.87,79.95,94270.0,72.7565,72.9478,72.7474,72.8203,94270.0
2021-04-23 10:10:00,79.94,79.94,79.61,79.71,63675.0,72.8112,72.8112,72.5106,72.6017,63675.0
2021-04-23 10:20:00,79.69,79.7,79.48,79.5,97717.0,72.5835,72.5926,72.3922,72.4104,97717.0
2021-04-23 10:30:00,79.5,79.73,79.48,79.73,88072.0,72.4104,72.6199,72.3922,72.6199,88072.0
2021-04-23 10:40:00,79.73,79.87,79.68,79.86,110242.0,72.6199,72.7474,72.5744,72.7383,110242.0
2021-04-23 10:50:00,79.87,80.19,79.87,80.17,38657.0,72.7474,73.0389,72.7474,73.0207,38657.0
2021-04-23 11:00:00,80.18,80.18,79.99,80.03,39782.0,73.0298,73.0298,72.8567,72.8932,39782.0
2021-04-23 11:10:00,80.03,80.27,80.03,80.17,38238.0,72.8932,73.1118,72.8932,73.0207,38238.0
2021-04-23 11:20:00,80.17,80.21,80.11,80.16,40406.0,73.0207,73.0571,72.966,73.0116,40406.0
2021-04-23 11:30:00,80.17,80.25,80.1,80.12,67204.0,73.0207,73.0935,72.9569,72.9751,67204.0
2021-04-23 11:40:00,80.12,80.15,79.98,80.01,47881.0,72.9751,73.0025,72.8476,72.8749,47881.0
2021-04-23 11:50:00,80.0,80.24,79.99,80.2,62194.0,72.8658,73.0844,72.8567,73.048,62194.0
2021-04-23 12:00:00,80.2,80.3,80.16,80.18,31956.0,73.048,73.1391,73.0116,73.0298,31956.0
2021-04-23 12:10:00,80.18,80.22,80.1,80.2,32066.0,73.0298,73.0662,72.9569,73.048,32066.0
2021-04-23 12:20:00,80.2,80.24,80.14,80.22,32112.0,73.048,73.0844,72.9934,73.0662,32112.0
2021-04-23 12:30:00,80.22,80.25,80.17,80.21,33473.0,73.0662,73.0935,73.0207,73.0571,33473.0
2021-04-23 12:40:00,80.2,80.23,80.12,80.18,26676.0,73.048,73.0753,72.9751,73.0298,26676.0
2021-04-23 12:50:00,80.19,80.27,80.19,80.21,28545.0,73.0389,73.1118,73.0389,73.0571,28545.0
2021-04-23 13:00:00,80.21,80.23,80.15,80.2,22657.0,73.0571,73.0753,73.0025,73.048,22657.0
2021-04-23 13:10:00,80.2,80.2,80.11,80.14,38659.0,73.048,73.048,72.966,72.9934,38659.0
2021-04-23 13:20:00,80.13,80.14,80.05,80.05,26244.0,72.9842,72.9934,72.9114,72.9114,26244.0
2021-04-23 13:30:00,80.06,80.12,80.02,80.02,31697.0,72.9205,72.9751,72.8841,72.8841,31697.0
2021-04-23 13:40:00,80.02,80.09,79.97,79.98,81829.0,72.8841,72.9478,72.8385,72.8476,81829.0
2021-04-23 13:50:00,79.98,79.98,79.91,79.92,26595.0,72.8476,72.8476,72.7839,72.793,26595.0
2021-04-23 14:00:00,79.92,79.95,79.84,79.9,56047.0,72.793,72.8203,72.7201,72.7748,56047.0
2021-04-23 14:10:00,79.9,79.98,79.87,79.94,83120.0,72.7748,72.8476,72.7474,72.8112,83120.0
2021-04-23 14:20:00,79.93,79.93,79.79,79.83,34439.0,72.8021,72.8021,72.6746,72.711,34439.0
2021-04-23 14:30:00,79.84,79.87,79.78,79.86,47297.0,72.7201,72.7474,72.6655,72.7383,47297.0
2021-04-23 14:40:00,79.87,79.89,79.82,79.84,37116.0,72.7474,72.7656,72.7019,72.7201,37116.0
2021-04-23 14:50:00,79.83,79.85,79.76,79.76,35456.0,72.711,72.7292,72.6472,72.6472,35456.0
2021-04-23 15:00:00,79.77,79.9,79.76,79.89,30213.0,72.6564,72.7748,72.6472,72.7656,30213.0
2021-04-23 15:10:00,79.89,79.94,79.84,79.9,55508.0,72.7656,72.8112,72.7201,72.7748,55508.0
2021-04-23 15:20:00,79.9,79.97,79.86,79.96,60646.0,72.7748,72.8385,72.7383,72.8294,60646.0
2021-04-23 15:30:00,79.97,80.03,79.88,79.92,142491.0,72.8385,72.8932,72.7565,72.793,142491.0
2021-04-23 15:40:00,79.91,79.92,79.72,79.77,139351.0,72.7839,72.793,72.6108,72.6564,139351.0
2021-04-23 15:50:00,79.76,79.84,79.65,79.8,395248.0,72.6472,72.7201,72.5471,72.6837,395248.0
2021-04-26 09:30:00,79.75,79.89,79.13,79.32,178799.0,72.6381,72.7656,72.0734,72.2465,178799.0
2021-04-26 09:40:00,79.31,79.38,79.13,79.33,100134.0,72.2374,72.3011,72.0734,72.2556,100134.0
2021-04-26 09:50:00,79.34,79.47,79.17,79.22,109239.0,72.2647,72.3831,72.1099,72.1554,109239.0
2021-04-26 10:00:00,79.22,79.31,79.14,79.2,53965.0,72.1554,72.2374,72.0825,72.1372,53965.0
2021-04-26 10:10:00,79.21,79.28,79.16,79.24,98442.0,72.1463,72.21,72.1007,72.1736,98442.0
2021-04-26 10:20:00,79.24,79.41,79.23,79.34,62427.0,72.1736,72.3285,72.1645,72.2647,62427.0
2021-04-26 10:30:00,79.33,79.38,79.12,79.2,36399.0,72.2556,72.3011,72.0643,72.1372,36399.0
2021-04-26 10:40:00,79.2,79.4,79.14,79.4,57669.0,72.1372,72.3193,72.0825,72.3193,57669.0
2021-04-26 10:50:00,79.4,79.44,79.32,79.37,37338.0,72.3193,72.3558,72.2465,72.292,37338.0
2021-04-26 11:00:00,79.38,79.42,79.21,79.21,48547.0,72.3011,72.3376,72.1463,72.1463,48547.0
2021-04-26 11:10:00,79.21,79.22,78.97,78.99,49429.0,72.1463,72.1554,71.9277,71.9459,49429.0
2021-04-26 11:20:00,78.98,79.15,78.98,79.15,39245.0,71.9368,72.0916,71.9368,72.0916,39245.0
2021-04-26 11:30:00,79.14,79.18,79.05,79.08,53883.0,72.0825,72.119,72.0006,72.0279,53883.0
2021-04-26 11:40:00,79.09,79.33,79.09,79.31,79519.0,72.037,72.2556,72.037,72.2374,79519.0
2021-04-26 11:50:00,79.3,79.38,79.21,79.27,81370.0,72.2283,72.3011,72.1463,72.2009,81370.0
2021-04-26 12:00:00,79.28,79.28,79.19,79.26,58102.0,72.21,72.21,72.1281,72.1918,58102.0
2021-04-26 12:10:00,79.25,79.26,79.05,79.06,73745.0,72.1827,72.1918,72.0006,72.0097,73745.0
2021-04-26 12:20:00,79.05,79.13,79.03,79.11,54841.0,72.0006,72.0734,71.9823,72.0552,54841.0
2021-04-26 12:30:00,79.1,79.21,79.09,79.19,71610.0,72.0461,72.1463,72.037,72.1281,71610.0
2021-04-26 12:40:00,79.18,79.28,79.17,79.24,29318.0,72.119,72.21,72.1099,72.1736,29318.0
2021-04-26 12:50:00,79.25,79.29,79.21,79.23,29672.0,72.1827,72.2192,72.1463,72.1645,29672.0
2021-04-26 13:00:00,79.23,79.23,79.12,79.12,38081.0,72.1645,72.1645,72.0643,72.0643,38081.0
2021-04-26 13:10:00,79.13,79.15,79.04,79.04,57308.0,72.0734,72.0916,71.9914,71.9914,57308.0
2021-04-26 13:20:00,79.05,79.24,79.04,79.22,25288.0,72.0006,72.1736,71.9914,72.1554,25288.0
2021-04-26 13:30:00,79.22,79.34,79.17,79.31,73036.0,72.1554,72.2647,72.1099,72.2374,73036.0
2021-04-26 13:40:00,79.3,79.31,79.22,79.23,27316.0,72.2283,72.2374,72.1554,72.1645,27316.0
2021-04-26 13:50:00,79.23,79.29,79.23,79.29,20653.0,72.1645,72.2192,72.1645,72.2192,20653.0
2021-04-26 14:00:00,79.28,79.28,79.17,79.18,34038.0,72.21,72.21,72.1099,72.119,34038.0
2021-04-26 14:10:00,79.18,79.37,79.17,79.35,28746.0,72.119,72.292,72.1099,72.2738,28746.0
2021-04-26 14:20:00,79.36,79.41,79.33,79.35,81695.0,72.2829,72.3285,72.2556,72.2738,81695.0
2021-04-26 14:30:00,79.34,79.44,79.34,79.41,58284.0,72.2647,72.3558,72.2647,72.3285,58284.0
2021-04-26 14:40:00,79.4,79.45,79.37,79.41,32387.0,72.3193,72.3649,72.292,72.3285,32387.0
2021-04-26 14:50:00,79.41,79.47,79.35,79.35,44325.0,72.3285,72.3831,72.2738,72.2738,44325.0
2021-04-26 15:00:00,79.35,79.37,79.32,79.34,47939.0,72.2738,72.292,72.2465,72.2647,47939.0
2021-04-26 15:10:00,79.34,79.43,79.34,79.38,29639.0,72.2647,72.3467,72.2647,72.3011,29639.0
2021-04-26 15:20:00,79.38,79.38,79.23,79.23,77812.0,72.3011,72.3011,72.1645,72.1645,77812.0
2021-04-26 15:30:00,79.23,79.29,79.15,79.27,103121.0,72.1645,72.2192,72.0916,72.2009,103121.0
2021-04-26 15:40:00,79.27,79.31,79.24,79.24,103253.0,72.2009,72.2374,72.1736,72.1736,103253.0
2021-04-26 15:50:00,79.23,79.33,79.23,79.28,289633.0,72.1645,72.2556,72.1645,72.21,289633.0
2021-04-27 09:30:00,78.96,79.13,78.56,78.57,224858.0,71.9186,72.0734,71.5543,71.5634,224858.0
2021-04-27 09:40:00,78.56,78.94,78.41,78.78,134718.0,71.5543,71.9004,71.4176,71.7546,134718.0
2021-04-27 09:50:00,78.78,78.85,78.46,78.58,95800.0,71.7546,71.8184,71.4632,71.5725,95800.0
2021-04-27 10:00:00,78.59,78.8,78.55,78.66,87185.0,71.5816,71.7729,71.5451,71.6453,87185.0
2021-04-27 10:10:00,78.66,78.89,78.62,78.77,65407.0,71.6453,71.8548,71.6089,71.7455,65407.0
2021-04-27 10:20:00,78.79,78.81,78.64,78.73,47245.0,71.7637,71.782,71.6271,71.7091,47245.0
2021-04-27 10:30:00,78.72,78.84,78.67,78.67,66273.0,71.7,71.8093,71.6544,71.6544,66273.0
2021-04-27 10:40:00,78.67,78.78,78.61,78.69,70742.0,71.6544,71.7546,71.5998,71.6727,70742.0
2021-04-27 10:50:00,78.69,78.71,78.53,78.55,61392.0,71.6727,71.6909,71.5269,71.5451,61392.0
2021-04-27 11:00:00,78.54,78.62,78.43,78.51,74617.0,71.536,71.6089,71.4358,71.5087,74617.0
2021-04-27 11:10:00,78.5,78.54,78.41,78.51,57187.0,71.4996,71.536,71.4176,71.5087,57187.0
2021-04-27 11:20:00,78.52,78.64,78.46,78.62,68504.0,71.5178,71.6271,71.4632,71.6089,68504.0
2021-04-27 11:30:00,78.64,78.69,78.58,78.62,40733.0,71.6271,71.6727,71.5725,71.6089,40733.0
2021-04-27 11:40:00,78.62,78.77,78.61,78.77,35050.0,71.6089,71.7455,71.5998,71.7455,35050.0
2021-04-27 11:50:00,78.8,78.96,78.8,78.91,154328.0,71.7729,71.9186,71.7729,71.873,154328.0
2021-04-27 12:00:00,78.92,78.96,78.89,78.94,55058.0,71.8822,71.9186,71.8548,71.9004,55058.0
2021-04-27 12:10:00,78.95,78.95,78.82,78.84,39117.0,71.9095,71.9095,71.7911,71.8093,39117.0
2021-04-27 12:20:00,78.85,78.93,78.81,78.9,55682.0,71.8184,71.8913,71.782,71.8639,55682.0
2021-04-27 12:30:00,78.91,78.99,78.9,78.97,54227.0,71.873,71.9459,71.8639,71.9277,54227.0
2021-04-27 12:40:00,78.99,79.02,78.91,78.94,52853.0,71.9459,71.9732,71.873,71.9004,52853.0
2021-04-27 12:50:00,78.93,78.95,78.89,78.92,34601.0,71.8913,71.9095,71.8548,71.8822,34601.0
2021-04-27 13:00:00,78.92,79.01,78.9,78.96,33556.0,71.8822,71.9641,71.8639,71.9186,33556.0
2021-04-27 13:10:00,78.95,79.06,78.83,78.84,116597.0,71.9095,72.0097,71.8002,71.8093,116597.0
2021-04-27 13:20:00,78.84,78.96,78.83,78.92,58773.0,71.8093,71.9186,71.8002,71.8822,58773.0
2021-04-27 13:30:00,78.92,78.98,78.86,78.87,52252.0,71.8822,71.9368,71.8275,71.8366,52252.0
2021-04-27 13:40:00,78.88,78.88,78.78,78.81,34612.0,71.8457,71.8457,71.7546,71.782,34612.0
2021-04-27 13:50:00,78.81,78.83,78.74,78.8,48401.0,71.782,71.8002,71.7182,71.7729,48401.0
2021-04-27 14:00:00,78.81,78.88,78.66,78.77,266726.0,71.782,71.8457,71.6453,71.7455,266726.0
2021-04-27 14:10:00,78.77,78.83,78.64,78.73,83152.0,71.7455,71.8002,71.6271,71.7091,83152.0
2021-04-27 14:20:00,78.73,78.77,78.67,78.72,47286.0,71.7091,71.7455,71.6544,71.7,47286.0
2021-04-27 14:30:00,78.72,78.81,78.72,78.77,44598.0,71.7,71.782,71.7,71.7455,44598.0
2021-04-27 14:40:00,78.78,78.8,78.65,78.67,56295.0,71.7546,71.7729,71.6362,71.6544,56295.0
2021-04-27 14:50:00,78.67,78.73,78.64,78.7,42913.0,71.6544,71.7091,71.6271,71.6818,42913.0
2021-04-27 15:00:00,78.7,78.7,78.63,78.66,37955.0,71.6818,71.6818,71.618,71.6453,37955.0
2021-04-27 15:10:00,78.66,78.71,78.6,78.67,49179.0,71.6453,71.6909,71.5907,71.6544,49179.0
2021-04-27 15:20:00,78.66,78.75,78.63,78.73,59829.0,71.6453,71.7273,71.618,71.7091,59829.0
2021-04-27 15:30:00,78.72,78.78,78.68,78.76,60286.0,71.7,71.7546,71.6636,71.7364,60286.0
2021-04-27 15:40:00,78.76,78.78,78.62,78.66,90863.0,71.7364,71.7546,71.6089,71.6453,90863.0
2021-04-27 15:50:00,78.66,78.66,78.49,78.56,257365.0,71.6453,71.6453,71.4905,71.5543,257365.0
2021-04-28 09:30:00,79.06,79.27,78.88,79.02,173588.0,72.0097,72.2009,71.8457,71.9732,173588.0
2021-04-28 09:40:00,79.01,79.17,78.91,79.14,110355.0,71.9641,72.1099,71.873,72.0825,110355.0
2021-04-28 09:50:00,79.13,79.26,79.03,79.04,73558.0,72.0734,72.1918,71.9823,71.9914,73558.0
2021-04-28 10:00:00,79.04,79.04,78.82,78.84,73292.0,71.9914,71.9914,71.7911,71.8093,73292.0
2021-04-28 10:10:00,78.83,78.98,78.77,78.93,109459.0,71.8002,71.9368,71.7455,71.8913,109459.0
2021-04-28 10:20:00,78.92,79.08,78.87,79.08,119541.0,71.8822,72.0279,71.8366,72.0279,119541.0
2021-04-28 10:30:00,79.08,79.17,78.99,79.05,52022.0,72.0279,72.1099,71.9459,72.0006,52022.0
2021-04-28 10:40:00,79.05,79.06,78.83,78.95,42805.0,72.0006,72.0097,71.8002,71.9095,42805.0
2021-04-28 10:50:00,78.95,78.97,78.82,78.92,37002.0,71.9095,71.9277,71.7911,71.8822,37002.0
2021-04-28 11:00:00,78.92,79.04,78.91,78.95,63057.0,71.8822,71.9914,71.873,71.9095,63057.0
2021-04-28 11:10:00,78.95,79.03,78.91,79.0,57325.0,71.9095,71.9823,71.873,71.955,57325.0
2021-04-28 11:20:00,79.01,79.06,78.98,79.01,45626.0,71.9641,72.0097,71.9368,71.9641,45626.0
2021-04-28 11:30:00,79.01,79.01,78.85,78.89,43557.0,71.9641,71.9641,71.8184,71.8548,43557.0
2021-04-28 11:40:00,78.89,78.97,78.84,78.95,54380.0,71.8548,71.9277,71.8093,71.9095,54380.0
2021-04-28 11:50:00,78.95,79.01,78.87,78.98,61089.0,71.9095,71.9641,71.8366,71.9368,61089.0
2021-04-28 12:00:00,78.97,79.01,78.92,78.95,36858.0,71.9277,71.9641,71.8822,71.9095,36858.0
2021-04-28 12:10:00,78.95,78.98,78.86,78.88,27655.0,71.9095,71.9368,71.8275,71.8457,27655.0
2021-04-28 12:20:00,78.88,78.92,78.79,78.8,31950.0,71.8457,71.8822,71.7637,71.7729,31950.0
2021-04-28 12:30:00,78.8,78.82,78.73,78.75,51823.0,71.7729,71.7911,71.7091,71.7273,51823.0
2021-04-28 12:40:00,78.75,78.82,78.73,78.8,30846.0,71.7273,71.7911,71.7091,71.7729,30846.0
2021-04-28 12:50:00,78.79,78.83,78.76,78.8,36691.0,71.7637,71.8002,71.7364,71.7729,36691.0
2021-04-28 13:00:00,78.8,78.82,78.71,78.76,31743.0,71.7729,71.7911,71.6909,71.7364,31743.0
2021-04-28 13:10:00,78.77,78.77,78.68,78.69,29210.0,71.7455,71.7455,71.6636,71.6727,29210.0
2021-04-28 13:20:00,78.68,78.75,78.67,78.73,31799.0,71.6636,71.7273,71.6544,71.7091,31799.0
2021-04-28 13:30:00,78.72,78.74,78.68,78.7,22510.0,71.7,71.7182,71.6636,71.6818,22510.0
2021-04-28 13:40:00,78.7,78.74,78.65,78.65,27891.0,71.6818,71.7182,71.6362,71.6362,27891.0
2021-04-28 13:50:00,78.65,78.69,78.59,78.65,29318.0,71.6362,71.6727,71.5816,71.6362,29318.0
2021-04-28 14:00:00,78.66,78.73,78.6,78.61,43492.0,71.6453,71.7091,71.5907,71.5998,43492.0
2021-04-28 14:10:00,78.6,78.67,78.6,78.67,37579.0,71.5907,71.6544,71.5907,71.6544,37579.0
2021-04-28 14:20:00,78.67,78.71,78.62,78.64,41900.0,71.6544,71.6909,71.6089,71.6271,41900.0
2021-04-28 14:30:00,78.63,78.73,78.58,78.72,99858.0,71.618,71.7091,71.5725,71.7,99858.0
2021-04-28 14:40:00,78.71,78.8,78.68,78.71,54034.0,71.6909,71.7729,71.6636,71.6909,54034.0
2021-04-28 14:50:00,78.71,78.71,78.64,78.67,43319.0,71.6909,71.6909,71.6271,71.6544,43319.0
2021-04-28 15:00:00,78.67,78.74,78.62,78.71,37815.0,71.6544,71.7182,71.6089,71.6909,37815.0
2021-04-28 15:10:00,78.71,78.73,78.62,78.69,51940.0,71.6909,71.7091,71.6089,71.6727,51940.0
2021-04-28 15:20:00,78.7,78.7,78.65,78.67,51957.0,71.6818,71.6818,71.6362,71.6544,51957.0
2021-04-28 15:30:00,78.67,78.75,78.66,78.67,61136.0,71.6544,71.7273,71.6453,71.6544,61136.0
2021-04-28 15:40:00,78.68,78.71,78.64,78.7,63104.0,71.6636,71.6909,71.6271,71.6818,63104.0
2021-04-28 15:50:00,78.7,78.8,78.68,78.77,251848.0,71.6818,71.7729,71.6636,71.7455,251848.0
2021-04-29 09:30:00,79.07,79.55,79.02,79.41,203336.0,72.0188,72.456,71.9732,72.3285,203336.0
2021-04-29 09:40:00,79.4,79.61,79.36,79.61,119648.0,72.3193,72.5106,72.2829,72.5106,119648.0
2021-04-29 09:50:00,79.6,79.6,79.37,79.42,128799.0,72.5015,72.5015,72.292,72.3376,128799.0
2021-04-29 10:00:00,79.42,79.52,79.39,79.47,101885.0,72.3376,72.4286,72.3102,72.3831,101885.0
2021-04-29 10:10:00,79.48,79.55,79.34,79.48,118735.0,72.3922,72.456,72.2647,72.3922,118735.0
2021-04-29 10:20:00,79.48,79.49,79.24,79.4,82260.0,72.3922,72.4013,72.1736,72.3193,82260.0
2021-04-29 10:30:00,79.41,79.66,79.39,79.6,111959.0,72.3285,72.5562,72.3102,72.5015,111959.0
2021-04-29 10:40:00,79.62,79.86,79.59,79.83,82564.0,72.5197,72.7383,72.4924,72.711,82564.0
2021-04-29 10:50:00,79.84,79.91,79.69,79.72,177043.0,72.7201,72.7839,72.5835,72.6108,177043.0
2021-04-29 11:00:00,79.72,79.87,79.6,79.81,133761.0,72.6108,72.7474,72.5015,72.6928,133761.0
2021-04-29 11:10:00,79.81,79.87,79.73,79.8,66178.0,72.6928,72.7474,72.6199,72.6837,66178.0
2021-04-29 11:20:00,79.81,79.96,79.81,79.88,73066.0,72.6928,72.8294,72.6928,72.7565,73066.0
2021-04-29 11:30:00,79.87,79.98,79.82,79.9,52167.0,72.7474,72.8476,72.7019,72.7748,52167.0
2021-04-29 11:40:00,79.88,79.9,79.82,79.9,44617.0,72.7565,72.7748,72.7019,72.7748,44617.0
2021-04-29 11:50:00,79.9,79.96,79.83,79.91,83165.0,72.7748,72.8294,72.711,72.7839,83165.0
2021-04-29 12:00:00,79.92,80.05,79.91,80.02,62532.0,72.793,72.9114,72.7839,72.8841,62532.0
2021-04-29 12:10:00,80.01,80.12,80.01,80.05,46428.0,72.8749,72.9751,72.8749,72.9114,46428.0
2021-04-29 12:20:00,80.05,80.14,80.03,80.09,60055.0,72.9114,72.9934,72.8932,72.9478,60055.0
2021-04-29 12:30:00,80.1,80.23,80.09,80.19,67358.0,72.9569,73.0753,72.9478,73.0389,67358.0
2021-04-29 12:40:00,80.2,80.21,80.0,80.01,37771.0,73.048,73.0571,72.8658,72.8749,37771.0
2021-04-29 12:50:00,80.02,80.03,79.93,80.0,43967.0,72.8841,72.8932,72.8021,72.8658,43967.0
2021-04-29 13:00:00,80.0,80.18,80.0,80.18,47137.0,72.8658,73.0298,72.8658,73.0298,47137.0
2021-04-29 13:10:00,80.17,80.18,80.06,80.17,40096.0,73.0207,73.0298,72.9205,73.0207,40096.0
2021-04-29 13:20:00,80.18,80.22,80.05,80.06,49835.0,73.0298,73.0662,72.9114,72.9205,49835.0
2021-04-29 13:30:00,80.06,80.12,79.99,80.1,59967.0,72.9205,72.9751,72.8567,72.9569,59967.0
2021-04-29 13:40:00,80.1,80.11,80.0,80.02,57879.0,72.9569,72.966,72.8658,72.8841,57879.0
2021-04-29 13:50:00,80.01,80.03,79.93,79.99,63339.0,72.8749,72.8932,72.8021,72.8567,63339.0
2021-04-29 14:00:00,79.99,80.07,79.97,80.03,34886.0,72.8567,72.9296,72.8385,72.8932,34886.0
2021-04-29 14:10:00,80.03,80.06,79.95,79.95,50621.0,72.8932,72.9205,72.8203,72.8203,50621.0
2021-04-29 14:20:00,79.95,80.01,79.9,79.95,60384.0,72.8203,72.8749,72.7748,72.8203,60384.0
2021-04-29 14:30:00,79.96,80.03,79.93,79.97,56552.0,72.8294,72.8932,72.8021,72.8385,56552.0
2021-04-29 14:40:00,79.97,80.11,79.93,80.1,91247.0,72.8385,72.966,72.8021,72.9569,91247.0
2021-04-29 14:50:00,80.1,80.11,79.93,79.96,55844.0,72.9569,72.966,72.8021,72.8294,55844.0
2021-04-29 15:00:00,79.97,80.08,79.96,80.02,53203.0,72.8385,72.9387,72.8294,72.8841,53203.0
2021-04-29 15:10:00,80.02,80.16,79.98,80.09,73435.0,72.8841,73.0116,72.8476,72.9478,73435.0
2021-04-29 15:20:00,80.09,80.16,80.02,80.08,87218.0,72.9478,73.0116,72.8841,72.9387,87218.0
2021-04-29 15:30:00,80.07,80.16,80.0,80.08,118646.0,72.9296,73.0116,72.8658,72.9387,118646.0
2021-04-29 15:40:00,80.08,80.14,80.02,80.12,135460.0,72.9387,72.9934,72.8841,72.9751,135460.0
2021-04-29 15:50:00,80.11,80.12,79.82,79.85,509551.0,72.966,72.9751,72.7019,72.7292,509551.0
2021-04-30 09:30:00,79.61,81.01,79.61,80.8,440269.0,72.5106,73.7858,72.5106,73.5945,440269.0
2021-04-30 09:40:00,80.78,81.16,80.67,80.83,258540.0,73.5763,73.9224,73.4761,73.6218,258540.0
2021-04-30 09:50:00,80.83,81.06,80.36,80.39,130967.0,73.6218,73.8313,73.1937,73.2211,130967.0
2021-04-30 10:00:00,80.41,80.68,80.4,80.53,173592.0,73.2393,73.4852,73.2302,73.3486,173592.0
2021-04-30 10:10:00,80.53,80.59,80.4,80.59,81506.0,73.3486,73.4032,73.2302,73.4032,81506.0
2021-04-30 10:20:00,80.59,80.7,80.54,80.64,84615.0,73.4032,73.5034,73.3577,73.4488,84615.0
2021-04-30 10:30:00,80.65,80.9,80.65,80.89,105339.0,73.4579,73.6856,73.4579,73.6765,105339.0
2021-04-30 10:40:00,80.9,81.12,80.86,81.11,84073.0,73.6856,73.886,73.6491,73.8769,84073.0
2021-04-30 10:50:00,81.11,81.15,81.02,81.07,61477.0,73.8769,73.9133,73.7949,73.8404,61477.0
2021-04-30 11:00:00,81.1,81.14,80.93,81.12,74525.0,73.8677,73.9042,73.7129,73.886,74525.0
2021-04-30 11:10:00,81.12,81.12,80.78,80.81,63217.0,73.886,73.886,73.5763,73.6036,63217.0
2021-04-30 11:20:00,80.81,80.91,80.66,80.73,80298.0,73.6036,73.6947,73.467,73.5307,80298.0
2021-04-30 11:30:00,80.73,80.73,80.51,80.64,69452.0,73.5307,73.5307,73.3304,73.4488,69452.0
2021-04-30 11:40:00,80.65,80.78,80.62,80.76,59399.0,73.4579,73.5763,73.4306,73.5581,59399.0
2021-04-30 11:50:00,80.76,80.79,80.7,80.75,56514.0,73.5581,73.5854,73.5034,73.549,56514.0
2021-04-30 12:00:00,80.76,80.77,80.66,80.72,50681.0,73.5581,73.5672,73.467,73.5216,50681.0
2021-04-30 12:10:00,80.71,80.75,80.68,80.69,66470.0,73.5125,73.549,73.4852,73.4943,66470.0
2021-04-30 12:20:00,80.71,80.75,80.65,80.7,112051.0,73.5125,73.549,73.4579,73.5034,112051.0
2021-04-30 12:30:00,80.69,80.75,80.66,80.74,90977.0,73.4943,73.549,73.467,73.5398,90977.0
2021-04-30 12:40:00,80.74,80.8,80.71,80.72,143832.0,73.5398,73.5945,73.5125,73.5216,143832.0
2021-04-30 12:50:00,80.72,80.83,80.49,80.51,105059.0,73.5216,73.6218,73.3121,73.3304,105059.0
2021-04-30 13:00:00,80.52,80.53,80.36,80.44,53647.0,73.3395,73.3486,73.1937,73.2666,53647.0
2021-04-30 13:10:00,80.44,80.53,80.35,80.52,60584.0,73.2666,73.3486,73.1846,73.3395,60584.0
2021-04-30 13:20:00,80.52,80.6,80.45,80.6,69224.0,73.3395,73.4123,73.2757,73.4123,69224.0
2021-04-30 13:30:00,80.59,80.65,80.54,80.63,74300.0,73.4032,73.4579,73.3577,73.4397,74300.0
2021-04-30 13:40:00,80.63,80.65,80.53,80.55,95103.0,73.4397,73.4579,73.3486,73.3668,95103.0
2021-04-30 13:50:00,80.54,80.58,80.49,80.56,55546.0,73.3577,73.3941,73.3121,73.3759,55546.0
2021-04-30 14:00:00,80.56,80.62,80.51,80.53,68535.0,73.3759,73.4306,73.3304,73.3486,68535.0
2021-04-30 14:10:00,80.53,80.54,80.46,80.5,46890.0,73.3486,73.3577,73.2848,73.3213,46890.0
2021-04-30 14:20:00,80.5,80.58,80.46,80.57,59610.0,73.3213,73.3941,73.2848,73.385,59610.0
2021-04-30 14:30:00,80.58,80.63,80.53,80.61,66655.0,73.3941,73.4397,73.3486,73.4214,66655.0
2021-04-30 14:40:00,80.61,80.65,80.58,80.59,60107.0,73.4214,73.4579,73.3941,73.4032,60107.0
2021-04-30 14:50:00,80.59,80.66,80.59,80.65,48245.0,73.4032,73.467,73.4032,73.4579,48245.0
2021-04-30 15:00:00,80.66,80.67,80.48,80.55,73755.0,73.467,73.4761,73.303,73.3668,73755.0
2021-04-30 15:10:00,80.56,80.56,80.38,80.41,96256.0,73.3759,73.3759,73.212,73.2393,96256.0
2021-04-30 15:20:00,80.4,80.56,80.4,80.48,124227.0,73.2302,73.3759,73.2302,73.303,124227.0
2021-04-30 15:30:00,80.48,80.53,80.43,80.45,107709.0,73.303,73.3486,73.2575,73.2757,107709.0
2021-04-30 15:40:00,80.45,80.57,80.33,80.56,169455.0,73.2757,73.385,73.1664,73.3759,169455.0
2021-04-30 15:50:00,80.59,80.75,80.5,80.74,466580.0,73.4032,73.549,73.3213,73.5398,466580.0
2021-05-03 09:30:00,80.84,81.0,80.55,80.82,203063.0,73.6309,73.7767,73.3668,73.6127,203063.0
2021-05-03 09:40:00,80.8,80.8,80.49,80.69,103615.0,73.5945,73.5945,73.3121,73.4943,103615.0
2021-05-03 09:50:00,80.69,80.77,80.29,80.53,65591.0,73.4943,73.5672,73.13,73.3486,65591.0
2021-05-03 10:00:00,80.52,80.59,80.18,80.28,63051.0,73.3395,73.4032,73.0298,73.1209,63051.0
2021-05-03 10:10:00,80.27,80.45,80.24,80.41,54086.0,73.1118,73.2757,73.0844,73.2393,54086.0
2021-05-03 10:20:00,80.41,80.88,80.38,80.82,98673.0,73.2393,73.6674,73.212,73.6127,98673.0
2021-05-03 10:30:00,80.82,80.99,80.82,80.96,85098.0,73.6127,73.7676,73.6127,73.7402,85098.0
2021-05-03 10:40:00,80.97,80.97,80.78,80.86,62648.0,73.7493,73.7493,73.5763,73.6491,62648.0
2021-05-03 10:50:00,80.86,81.02,80.79,81.02,42960.0,73.6491,73.7949,73.5854,73.7949,42960.0
2021-05-03 11:00:00,81.02,81.08,80.87,80.88,66809.0,73.7949,73.8495,73.6583,73.6674,66809.0
2021-05-03 11:10:00,80.87,81.02,80.83,80.93,75570.0,73.6583,73.7949,73.6218,73.7129,75570.0
2021-05-03 11:20:00,80.94,81.03,80.82,81.03,52706.0,73.722,73.804,73.6127,73.804,52706.0
2021-05-03 11:30:00,81.03,81.13,80.97,81.04,65485.0,73.804,73.8951,73.7493,73.8131,65485.0
2021-05-03 11:40:00,81.02,81.14,80.99,81.12,33905.0,73.7949,73.9042,73.7676,73.886,33905.0
2021-05-03 11:50:00,81.12,81.25,81.08,81.22,48957.0,73.886,74.0044,73.8495,73.977,48957.0
2021-05-03 12:00:00,81.23,81.24,81.05,81.06,32809.0,73.9862,73.9953,73.8222,73.8313,32809.0
2021-05-03 12:10:00,81.07,81.16,81.06,81.09,38819.0,73.8404,73.9224,73.8313,73.8586,38819.0
2021-05-03 12:20:00,81.09,81.22,81.07,81.12,48603.0,73.8586,73.977,73.8404,73.886,48603.0
2021-05-03 12:30:00,81.1,81.2,81.1,81.17,34685.0,73.8677,73.9588,73.8677,73.9315,34685.0
2021-05-03 12:40:00,81.17,81.24,81.14,81.22,49560.0,73.9315,73.9953,73.9042,73.977,49560.0
2021-05-03 12:50:00,81.22,81.22,81.16,81.17,32790.0,73.977,73.977,73.9224,73.9315,32790.0
2021-05-03 13:00:00,81.17,81.18,81.06,81.12,25312.0,73.9315,73.9406,73.8313,73.886,25312.0
2021-05-03 13:10:00,81.12,81.14,81.05,81.05,23774.0,73.886,73.9042,73.8222,73.8222,23774.0
2021-05-03 13:20:00,81.05,81.13,81.01,81.1,30318.0,73.8222,73.8951,73.7858,73.8677,30318.0
2021-05-03 13:30:00,81.1,81.12,81.04,81.06,42059.0,73.8677,73.886,73.8131,73.8313,42059.0
2021-05-03 13:40:00,81.05,81.06,81.0,81.02,35304.0,73.8222,73.8313,73.7767,73.7949,35304.0
2021-05-03 13:50:00,81.01,81.12,80.98,81.1,39597.0,73.7858,73.886,73.7584,73.8677,39597.0
2021-05-03 14:00:00,81.1,81.11,81.0,81.03,37582.0,73.8677,73.8769,73.7767,73.804,37582.0
2021-05-03 14:10:00,81.03,81.08,80.98,81.02,37280.0,73.804,73.8495,73.7584,73.7949,37280.0
2021-05-03 14:20:00,81.02,81.08,81.0,81.06,25673.0,73.7949,73.8495,73.7767,73.8313,25673.0
2021-05-03 14:30:00,81.05,81.11,80.98,81.03,44511.0,73.8222,73.8769,73.7584,73.804,44511.0
2021-05-03 14:40:00,81.03,81.14,81.02,81.1,47396.0,73.804,73.9042,73.7949,73.8677,47396.0
2021-05-03 14:50:00,81.1,81.21,81.1,81.15,48388.0,73.8677,73.9679,73.8677,73.9133,48388.0
2021-05-03 15:00:00,81.15,81.15,81.08,81.09,37029.0,73.9133,73.9133,73.8495,73.8586,37029.0
2021-05-03 15:10:00,81.09,81.09,80.99,81.0,41548.0,73.8586,73.8586,73.7676,73.7767,41548.0
2021-05-03 15:20:00,81.0,81.09,80.98,81.08,48162.0,73.7767,73.8586,73.7584,73.8495,48162.0
2021-05-03 15:30:00,81.08,81.11,80.98,81.02,56731.0,73.8495,73.8769,73.7584,73.7949,56731.0
2021-05-03 15:40:00,81.02,81.06,80.96,80.97,94859.0,73.7949,73.8313,73.7402,73.7493,94859.0
2021-05-03 15:50:00,80.97,81.08,80.89,81.07,318611.0,73.7493,73.8495,73.6765,73.8404,318611.0
2021-05-04 09:30:00,81.2,81.61,81.0,81.25,157655.0,73.9588,74.3323,73.7767,74.0044,157655.0
2021-05-04 09:40:00,81.25,81.48,81.17,81.33,76084.0,74.0044,74.2139,73.9315,74.0772,76084.0
2021-05-04 09:50:00,81.32,81.68,81.24,81.66,72793.0,74.0681,74.396,73.9953,74.3778,72793.0
2021-05-04 10:00:00,81.66,81.75,81.55,81.63,67116.0,74.3778,74.4598,74.2776,74.3505,67116.0
2021-05-04 10:10:00,81.61,81.69,81.53,81.62,40040.0,74.3323,74.4051,74.2594,74.3414,40040.0
2021-05-04 10:20:00,81.61,81.61,81.23,81.28,102140.0,74.3323,74.3323,73.9862,74.0317,102140.0
2021-05-04 10:30:00,81.29,81.52,81.22,81.52,121528.0,74.0408,74.2503,73.977,74.2503,121528.0
2021-05-04 10:40:00,81.52,81.52,81.27,81.45,101679.0,74.2503,74.2503,74.0226,74.1865,101679.0
2021-05-04 10:50:00,81.44,81.67,81.42,81.59,68683.0,74.1774,74.3869,74.1592,74.314,68683.0
2021-05-04 11:00:00,81.58,81.8,81.57,81.73,83304.0,74.3049,74.5053,74.2958,74.4416,83304.0
2021-05-04 11:10:00,81.74,81.77,81.58,81.72,55706.0,74.4507,74.478,74.3049,74.4325,55706.0
2021-05-04 11:20:00,81.71,81.77,81.66,81.72,62142.0,74.4233,74.478,74.3778,74.4325,62142.0
2021-05-04 11:30:00,81.72,81.8,81.68,81.76,63708.0,74.4325,74.5053,74.396,74.4689,63708.0
2021-05-04 11:40:00,81.77,82.0,81.62,81.63,123122.0,74.478,74.6875,74.3414,74.3505,123122.0
2021-05-04 11:50:00,81.63,81.66,81.52,81.58,34735.0,74.3505,74.3778,74.2503,74.3049,34735.0
2021-05-04 12:00:00,81.59,81.63,81.48,81.49,40828.0,74.314,74.3505,74.2139,74.223,40828.0
2021-05-04 12:10:00,81.5,81.52,81.42,81.45,40093.0,74.2321,74.2503,74.1592,74.1865,40093.0
2021-05-04 12:20:00,81.46,81.51,81.42,81.47,33024.0,74.1956,74.2412,74.1592,74.2047,33024.0
2021-05-04 12:30:00,81.47,81.49,81.33,81.34,38497.0,74.2047,74.223,74.0772,74.0863,38497.0
2021-05-04 12:40:00,81.37,81.4,81.3,81.32,22918.0,74.1137,74.141,74.0499,74.0681,22918.0
2021-05-04 12:50:00,81.31,81.33,81.24,81.26,29823.0,74.059,74.0772,73.9953,74.0135,29823.0
2021-05-04 13:00:00,81.25,81.27,81.19,81.21,29423.0,74.0044,74.0226,73.9497,73.9679,29423.0
2021-05-04 13:10:00,81.22,81.31,81.2,81.31,34027.0,73.977,74.059,73.9588,74.059,34027.0
2021-05-04 13:20:00,81.31,81.36,81.3,81.33,28806.0,74.059,74.1046,74.0499,74.0772,28806.0
2021-05-04 13:30:00,81.33,81.36,81.2,81.24,27852.0,74.0772,74.1046,73.9588,73.9953,27852.0
2021-05-04 13:40:00,81.25,81.28,81.14,81.21,37459.0,74.0044,74.0317,73.9042,73.9679,37459.0
2021-05-04 13:50:00,81.22,81.25,81.21,81.21,21888.0,73.977,74.0044,73.9679,73.9679,21888.0
2021-05-04 14:00:00,81.2,81.21,81.15,81.15,47550.0,73.9588,73.9679,73.9133,73.9133,47550.0
2021-05-04 14:10:00,81.16,81.18,81.06,81.06,29971.0,73.9224,73.9406,73.8313,73.8313,29971.0
2021-05-04 14:20:00,81.07,81.12,81.05,81.07,47661.0,73.8404,73.886,73.8222,73.8404,47661.0
2021-05-04 14:30:00,81.06,81.13,81.03,81.1,27151.0,73.8313,73.8951,73.804,73.8677,27151.0
2021-05-04 14:40:00,81.1,81.11,81.07,81.1,25538.0,73.8677,73.8769,73.8404,73.8677,25538.0
2021-05-04 14:50:00,81.11,81.15,81.07,81.1,24199.0,73.8769,73.9133,73.8404,73.8677,24199.0
2021-05-04 15:00:00,81.1,81.14,80.96,80.98,32334.0,73.8677,73.9042,73.7402,73.7584,32334.0
2021-05-04 15:10:00,80.99,81.05,80.98,80.99,33799.0,73.7676,73.8222,73.7584,73.7676,33799.0
2021-05-04 15:20:00,80.99,81.0,80.91,80.98,44328.0,73.7676,73.7767,73.6947,73.7584,44328.0
2021-05-04 15:30:00,80.98,80.99,80.85,80.94,97651.0,73.7584,73.7676,73.64,73.722,97651.0
2021-05-04 15:40:00,80.94,80.98,80.9,80.94,77393.0,73.722,73.7584,73.6856,73.722,77393.0
2021-05-04 15:50:00,80.93,81.11,80.92,81.1,380311.0,73.7129,73.8769,73.7038,73.8677,380311.0
2021-05-05 09:30:00,80.95,81.24,80.75,80.97,102543.0,73.7311,73.9953,73.549,73.7493,102543.0
2021-05-05 09:40:00,80.96,81.01,80.58,80.81,80303.0,73.7402,73.7858,73.3941,73.6036,80303.0
2021-05-05 09:50:00,80.81,80.92,80.53,80.9,44777.0,73.6036,73.7038,73.3486,73.6856,44777.0
2021-05-05 10:00:00,80.9,81.17,80.86,81.09,84904.0,73.6856,73.9315,73.6491,73.8586,84904.0
2021-05-05 10:10:00,81.09,81.16,80.83,80.83,62772.0,73.8586,73.9224,73.6218,73.6218,62772.0
2021-05-05 10:20:00,80.83,81.06,80.79,81.04,46745.0,73.6218,73.8313,73.5854,73.8131,46745.0
2021-05-05 10:30:00,81.04,81.04,80.8,80.83,36687.0,73.8131,73.8131,73.5945,73.6218,36687.0
2021-05-05 10:40:00,80.83,80.89,80.67,80.73,40742.0,73.6218,73.6765,73.4761,73.5307,40742.0
2021-05-05 10:50:00,80.73,80.77,80.64,80.68,26494.0,73.5307,73.5672,73.4488,73.4852,26494.0
2021-05-05 11:00:00,80.68,80.74,80.57,80.67,48354.0,73.4852,73.5398,73.385,73.4761,48354.0
2021-05-05 11:10:00,80.67,80.75,80.64,80.68,38947.0,73.4761,73.549,73.4488,73.4852,38947.0
2021-05-05 11:20:00,80.69,80.77,80.69,80.76,27880.0,73.4943,73.5672,73.4943,73.5581,27880.0
2021-05-05 11:30:00,80.77,80.78,80.64,80.74,24302.0,73.5672,73.5763,73.4488,73.5398,24302.0
2021-05-05 11:40:00,80.75,80.85,80.73,80.82,20894.0,73.549,73.64,73.5307,73.6127,20894.0
2021-05-05 11:50:00,80.83,80.85,80.79,80.83,28993.0,73.6218,73.64,73.5854,73.6218,28993.0
2021-05-05 12:00:00,80.83,80.89,80.78,80.89,36780.0,73.6218,73.6765,73.5763,73.6765,36780.0
2021-05-05 12:10:00,80.89,80.99,80.84,80.91,32004.0,73.6765,73.7676,73.6309,73.6947,32004.0
2021-05-05 12:20:00,80.92,80.98,80.88,80.92,35006.0,73.7038,73.7584,73.6674,73.7038,35006.0
2021-05-05 12:30:00,80.93,81.06,80.92,81.06,28460.0,73.7129,73.8313,73.7038,73.8313,28460.0
2021-05-05 12:40:00,81.06,81.07,80.99,81.04,27955.0,73.8313,73.8404,73.7676,73.8131,27955.0
2021-05-05 12:50:00,81.05,81.16,81.02,81.1,29658.0,73.8222,73.9224,73.7949,73.8677,29658.0
2021-05-05 13:00:00,81.08,81.18,81.07,81.15,28064.0,73.8495,73.9406,73.8404,73.9133,28064.0
2021-05-05 13:10:00,81.16,81.19,81.13,81.15,20657.0,73.9224,73.9497,73.8951,73.9133,20657.0
2021-05-05 13:20:00,81.14,81.28,81.09,81.25,29679.0,73.9042,74.0317,73.8586,74.0044,29679.0
2021-05-05 13:30:00,81.25,81.34,81.25,81.3,21501.0,74.0044,74.0863,74.0044,74.0499,21501.0
2021-05-05 13:40:00,81.3,81.35,81.26,81.26,40061.0,74.0499,74.0955,74.0135,74.0135,40061.0
2021-05-05 13:50:00,81.26,81.34,81.24,81.29,28799.0,74.0135,74.0863,73.9953,74.0408,28799.0
2021-05-05 14:00:00,81.31,81.35,81.25,81.34,37208.0,74.059,74.0955,74.0044,74.0863,37208.0
2021-05-05 14:10:00,81.34,81.37,81.29,81.36,40627.0,74.0863,74.1137,74.0408,74.1046,40627.0
2021-05-05 14:20:00,81.35,81.44,81.3,81.41,51245.0,74.0955,74.1774,74.0499,74.1501,51245.0
2021-05-05 14:30:00,81.4,81.51,81.39,81.47,92396.0,74.141,74.2412,74.1319,74.2047,92396.0
2021-05-05 14:40:00,81.47,81.47,81.38,81.42,46062.0,74.2047,74.2047,74.1228,74.1592,46062.0
2021-05-05 14:50:00,81.42,81.43,81.33,81.4,45470.0,74.1592,74.1683,74.0772,74.141,45470.0
2021-05-05 15:00:00,81.39,81.55,81.35,81.54,68170.0,74.1319,74.2776,74.0955,74.2685,68170.0
2021-05-05 15:10:00,81.53,81.55,81.44,81.44,55183.0,74.2594,74.2776,74.1774,74.1774,55183.0
2021-05-05 15:20:00,81.43,81.5,81.38,81.48,44436.0,74.1683,74.2321,74.1228,74.2139,44436.0
2021-05-05 15:30:00,81.49,81.52,81.33,81.34,68224.0,74.223,74.2503,74.0772,74.0863,68224.0
2021-05-05 15:40:00,81.34,81.44,81.31,81.33,84235.0,74.0863,74.1774,74.059,74.0772,84235.0
2021-05-05 15:50:00,81.33,81.38,81.26,81.3,279648.0,74.0772,74.1228,74.0135,74.0499,279648.0
2021-05-06 09:30:00,81.63,82.07,81.37,81.81,124763.0,74.3505,74.7512,74.1137,74.5144,124763.0
2021-05-06 09:40:00,81.82,82.0,81.75,81.88,89903.0,74.5235,74.6875,74.4598,74.5782,89903.0
2021-05-06 09:50:00,81.87,82.01,81.69,82.0,65126.0,74.5691,74.6966,74.4051,74.6875,65126.0
2021-05-06 10:00:00,81.99,82.14,81.79,82.04,103403.0,74.6784,74.815,74.4962,74.7239,103403.0
2021-05-06 10:10:00,82.03,82.13,81.89,82.12,63100.0,74.7148,74.8059,74.5873,74.7968,63100.0
2021-05-06 10:20:00,82.14,82.31,82.1,82.12,46404.0,74.815,74.9698,74.7786,74.7968,46404.0
2021-05-06 10:30:00,82.15,82.15,81.9,81.9,44350.0,74.8241,74.8241,74.5964,74.5964,44350.0
2021-05-06 10:40:00,81.91,82.08,81.83,82.07,58050.0,74.6055,74.7604,74.5326,74.7512,58050.0
2021-05-06 10:50:00,82.08,82.08,81.94,82.02,34992.0,74.7604,74.7604,74.6328,74.7057,34992.0
2021-05-06 11:00:00,82.02,82.3,82.01,82.23,101392.0,74.7057,74.9607,74.6966,74.897,101392.0
2021-05-06 11:10:00,82.24,82.3,82.16,82.17,35013.0,74.9061,74.9607,74.8332,74.8423,35013.0
2021-05-06 11:20:00,82.16,82.21,82.11,82.13,39715.0,74.8332,74.8788,74.7877,74.8059,39715.0
2021-05-06 11:30:00,82.13,82.2,82.12,82.16,38876.0,74.8059,74.8697,74.7968,74.8332,38876.0
2021-05-06 11:40:00,82.16,82.28,82.12,82.27,36417.0,74.8332,74.9425,74.7968,74.9334,36417.0
2021-05-06 11:50:00,82.26,82.28,82.17,82.19,35065.0,74.9243,74.9425,74.8423,74.8605,35065.0
2021-05-06 12:00:00,82.19,82.28,82.17,82.25,26248.0,74.8605,74.9425,74.8423,74.9152,26248.0
2021-05-06 12:10:00,82.24,82.33,82.2,82.2,27570.0,74.9061,74.9881,74.8697,74.8697,27570.0
2021-05-06 12:20:00,82.19,82.19,82.08,82.15,29366.0,74.8605,74.8605,74.7604,74.8241,29366.0
2021-05-06 12:30:00,82.17,82.21,82.12,82.16,41558.0,74.8423,74.8788,74.7968,74.8332,41558.0
2021-05-06 12:40:00,82.17,82.24,82.14,82.17,39071.0,74.8423,74.9061,74.815,74.8423,39071.0
2021-05-06 12:50:00,82.16,82.21,82.16,82.16,22953.0,74.8332,74.8788,74.8332,74.8332,22953.0
2021-05-06 13:00:00,82.16,82.23,82.12,82.21,32225.0,74.8332,74.897,74.7968,74.8788,32225.0
2021-05-06 13:10:00,82.2,82.26,82.13,82.15,28217.0,74.8697,74.9243,74.8059,74.8241,28217.0
2021-05-06 13:20:00,82.15,82.16,82.05,82.06,15281.0,74.8241,74.8332,74.733,74.7421,15281.0
2021-05-06 13:30:00,82.07,82.1,82.02,82.04,26974.0,74.7512,74.7786,74.7057,74.7239,26974.0
2021-05-06 13:40:00,82.05,82.24,82.05,82.23,35196.0,74.733,74.9061,74.733,74.897,35196.0
2021-05-06 13:50:00,82.23,82.32,82.18,82.28,27052.0,74.897,74.9789,74.8514,74.9425,27052.0
2021-05-06 14:00:00,82.27,82.29,82.19,82.23,25078.0,74.9334,74.9516,74.8605,74.897,25078.0
2021-05-06 14:10:00,82.24,82.27,82.18,82.23,42584.0,74.9061,74.9334,74.8514,74.897,42584.0
2021-05-06 14:20:00,82.22,82.3,82.19,82.3,33570.0,74.8879,74.9607,74.8605,74.9607,33570.0
2021-05-06 14:30:00,82.3,82.4,82.27,82.32,30770.0,74.9607,75.0518,74.9334,74.9789,30770.0
2021-05-06 14:40:00,82.32,82.32,82.17,82.17,28109.0,74.9789,74.9789,74.8423,74.8423,28109.0
2021-05-06 14:50:00,82.18,82.19,82.12,82.16,43762.0,74.8514,74.8605,74.7968,74.8332,43762.0
2021-05-06 15:00:00,82.16,82.16,82.04,82.05,35039.0,74.8332,74.8332,74.7239,74.733,35039.0
2021-05-06 15:10:00,82.05,82.08,81.99,82.07,38589.0,74.733,74.7604,74.6784,74.7512,38589.0
2021-05-06 15:20:00,82.07,82.07,82.0,82.03,38222.0,74.7512,74.7512,74.6875,74.7148,38222.0
2021-05-06 15:30:00,82.03,82.19,82.03,82.18,52209.0,74.7148,74.8605,74.7148,74.8514,52209.0
2021-05-06 15:40:00,82.18,82.2,82.06,82.08,90059.0,74.8514,74.8697,74.7421,74.7604,90059.0
2021-05-06 15:50:00,82.09,82.33,82.0,82.31,542793.0,74.7695,74.9881,74.6875,74.9698,542793.0
2021-05-07 09:30:00,82.22,82.39,81.98,82.0,65415.0,74.8879,75.0427,74.6693,74.6875,65415.0
2021-05-07 09:40:00,82.02,82.31,81.96,82.12,129898.0,74.7057,74.9698,74.6511,74.7968,129898.0
2021-05-07 09:50:00,82.12,82.47,82.1,82.28,40848.0,74.7968,75.1156,74.7786,74.9425,40848.0
2021-05-07 10:00:00,82.27,82.48,82.17,82.48,38653.0,74.9334,75.1247,74.8423,75.1247,38653.0
2021-05-07 10:10:00,82.46,82.51,82.39,82.41,34625.0,75.1065,75.152,75.0427,75.0609,34625.0
2021-05-07 10:20:00,82.43,82.54,82.37,82.38,60754.0,75.0791,75.1793,75.0245,75.0336,60754.0
2021-05-07 10:30:00,82.4,82.46,82.26,82.33,35751.0,75.0518,75.1065,74.9243,74.9881,35751.0
2021-05-07 10:40:00,82.32,82.32,82.2,82.28,52968.0,74.9789,74.9789,74.8697,74.9425,52968.0
2021-05-07 10:50:00,82.26,82.35,82.25,82.3,34866.0,74.9243,75.0063,74.9152,74.9607,34866.0
2021-05-07 11:00:00,82.31,82.36,82.3,82.33,26095.0,74.9698,75.0154,74.9607,74.9881,26095.0
2021-05-07 11:10:00,82.34,82.46,82.34,82.37,22417.0,74.9972,75.1065,74.9972,75.0245,22417.0
2021-05-07 11:20:00,82.38,82.49,82.37,82.4,28920.0,75.0336,75.1338,75.0245,75.0518,28920.0
2021-05-07 11:30:00,82.4,82.47,82.34,82.34,25375.0,75.0518,75.1156,74.9972,74.9972,25375.0
2021-05-07 11:40:00,82.34,82.41,82.31,82.32,25954.0,74.9972,75.0609,74.9698,74.9789,25954.0
2021-05-07 11:50:00,82.32,82.34,82.27,82.32,38827.0,74.9789,74.9972,74.9334,74.9789,38827.0
2021-05-07 12:00:00,82.31,82.34,82.29,82.33,38863.0,74.9698,74.9972,74.9516,74.9881,38863.0
2021-05-07 12:10:00,82.33,82.34,82.25,82.26,29447.0,74.9881,74.9972,74.9152,74.9243,29447.0
2021-05-07 12:20:00,82.27,82.27,82.14,82.16,34941.0,74.9334,74.9334,74.815,74.8332,34941.0
2021-05-07 12:30:00,82.14,82.14,81.97,82.01,23209.0,74.815,74.815,74.6602,74.6966,23209.0
2021-05-07 12:40:00,82.01,82.03,81.96,81.97,27539.0,74.6966,74.7148,74.6511,74.6602,27539.0
2021-05-07 12:50:00,81.96,81.98,81.92,81.93,19468.0,74.6511,74.6693,74.6146,74.6237,19468.0
2021-05-07 13:00:00,81.94,81.96,81.9,81.95,23265.0,74.6328,74.6511,74.5964,74.6419,23265.0
2021-05-07 13:10:00,81.95,81.99,81.86,81.98,25975.0,74.6419,74.6784,74.56,74.6693,25975.0
2021-05-07 13:20:00,81.98,82.0,81.92,81.96,27648.0,74.6693,74.6875,74.6146,74.6511,27648.0
2021-05-07 13:30:00,81.98,82.0,81.93,81.96,17606.0,74.6693,74.6875,74.6237,74.6511,17606.0
2021-05-07 13:40:00,81.96,82.04,81.95,82.03,23015.0,74.6511,74.7239,74.6419,74.7148,23015.0
2021-05-07 13:50:00,82.03,82.18,82.02,82.17,18837.0,74.7148,74.8514,74.7057,74.8423,18837.0
2021-05-07 14:00:00,82.17,82.24,82.13,82.14,35219.0,74.8423,74.9061,74.8059,74.815,35219.0
2021-05-07 14:10:00,82.14,82.23,82.11,82.21,19638.0,74.815,74.897,74.7877,74.8788,19638.0
2021-05-07 14:20:00,82.2,82.23,82.17,82.19,16380.0,74.8697,74.897,74.8423,74.8605,16380.0
2021-05-07 14:30:00,82.19,82.22,82.16,82.2,19796.0,74.8605,74.8879,74.8332,74.8697,19796.0
2021-05-07 14:40:00,82.19,82.25,82.18,82.21,31267.0,74.8605,74.9152,74.8514,74.8788,31267.0
2021-05-07 14:50:00,82.22,82.23,82.14,82.15,30052.0,74.8879,74.897,74.815,74.8241,30052.0
2021-05-07 15:00:00,82.15,82.2,82.12,82.19,27196.0,74.8241,74.8697,74.7968,74.8605,27196.0
2021-05-07 15:10:00,82.2,82.23,82.17,82.22,20008.0,74.8697,74.897,74.8423,74.8879,20008.0
2021-05-07 15:20:00,82.22,82.26,82.2,82.22,24077.0,74.8879,74.9243,74.8697,74.8879,24077.0
2021-05-07 15:30:00,82.22,82.27,82.17,82.23,59096.0,74.8879,74.9334,74.8423,74.897,59096.0
2021-05-07 15:40:00,82.24,82.28,82.09,82.16,64278.0,74.9061,74.9425,74.7695,74.8332,64278.0
2021-05-07 15:50:00,82.17,82.29,82.14,82.18,182719.0,74.8423,74.9516,74.815,74.8514,182719.0
2021-05-10 09:30:00,82.65,82.95,82.44,82.94,177950.0,75.2795,75.5528,75.0882,75.5437,177950.0
2021-05-10 09:40:00,82.94,83.23,82.89,83.07,166511.0,75.5437,75.8078,75.4981,75.6621,166511.0
2021-05-10 09:50:00,83.06,83.33,83.01,83.3,96228.0,75.653,75.8989,75.6074,75.8716,96228.0
2021-05-10 10:00:00,83.3,83.42,83.22,83.25,101100.0,75.8716,75.9809,75.7987,75.826,101100.0
2021-05-10 10:10:00,83.24,83.26,83.07,83.14,105408.0,75.8169,75.8351,75.6621,75.7258,105408.0
2021-05-10 10:20:00,83.13,83.31,83.1,83.21,65054.0,75.7167,75.8807,75.6894,75.7896,65054.0
2021-05-10 10:30:00,83.21,83.41,83.2,83.4,71732.0,75.7896,75.9717,75.7805,75.9626,71732.0
2021-05-10 10:40:00,83.41,83.65,83.4,83.62,73556.0,75.9717,76.1903,75.9626,76.163,73556.0
2021-05-10 10:50:00,83.62,83.71,83.55,83.65,73699.0,76.163,76.245,76.0993,76.1903,73699.0
2021-05-10 11:00:00,83.64,83.8,83.58,83.78,61126.0,76.1812,76.327,76.1266,76.3088,61126.0
2021-05-10 11:10:00,83.78,83.93,83.72,83.87,58991.0,76.3088,76.4454,76.2541,76.3907,58991.0
2021-05-10 11:20:00,83.87,83.88,83.77,83.78,70577.0,76.3907,76.3998,76.2996,76.3088,70577.0
2021-05-10 11:30:00,83.79,83.8,83.63,83.69,82716.0,76.3179,76.327,76.1721,76.2268,82716.0
2021-05-10 11:40:00,83.68,83.68,83.52,83.54,65820.0,76.2177,76.2177,76.0719,76.0902,65820.0
2021-05-10 11:50:00,83.55,83.68,83.54,83.62,47649.0,76.0993,76.2177,76.0902,76.163,47649.0
2021-05-10 12:00:00,83.62,83.65,83.54,83.59,41278.0,76.163,76.1903,76.0902,76.1357,41278.0
2021-05-10 12:10:00,83.59,83.64,83.57,83.61,51546.0,76.1357,76.1812,76.1175,76.1539,51546.0
2021-05-10 12:20:00,83.61,83.78,83.58,83.73,82480.0,76.1539,76.3088,76.1266,76.2632,82480.0
2021-05-10 12:30:00,83.74,83.78,83.69,83.69,29268.0,76.2723,76.3088,76.2268,76.2268,29268.0
2021-05-10 12:40:00,83.71,83.72,83.62,83.62,38260.0,76.245,76.2541,76.163,76.163,38260.0
2021-05-10 12:50:00,83.62,83.66,83.57,83.63,37949.0,76.163,76.1995,76.1175,76.1721,37949.0
2021-05-10 13:00:00,83.63,83.72,83.62,83.67,59110.0,76.1721,76.2541,76.163,76.2086,59110.0
2021-05-10 13:10:00,83.68,83.72,83.67,83.7,38037.0,76.2177,76.2541,76.2086,76.2359,38037.0
2021-05-10 13:20:00,83.7,83.72,83.64,83.7,70984.0,76.2359,76.2541,76.1812,76.2359,70984.0
2021-05-10 13:30:00,83.7,83.76,83.65,83.74,55815.0,76.2359,76.2905,76.1903,76.2723,55815.0
2021-05-10 13:40:00,83.75,83.86,83.74,83.83,50912.0,76.2814,76.3816,76.2723,76.3543,50912.0
2021-05-10 13:50:00,83.82,83.82,83.66,83.68,42870.0,76.3452,76.3452,76.1995,76.2177,42870.0
2021-05-10 14:00:00,83.69,83.74,83.59,83.65,54157.0,76.2268,76.2723,76.1357,76.1903,54157.0
2021-05-10 14:10:00,83.65,83.66,83.44,83.48,71233.0,76.1903,76.1995,75.9991,76.0355,71233.0
2021-05-10 14:20:00,83.48,83.52,83.43,83.5,71086.0,76.0355,76.0719,75.99,76.0537,71086.0
2021-05-10 14:30:00,83.5,83.53,83.43,83.43,65723.0,76.0537,76.081,75.99,75.99,65723.0
2021-05-10 14:40:00,83.43,83.51,83.42,83.47,42400.0,75.99,76.0628,75.9809,76.0264,42400.0
2021-05-10 14:50:00,83.48,83.58,83.38,83.55,91287.0,76.0355,76.1266,75.9444,76.0993,91287.0
2021-05-10 15:00:00,83.56,83.57,83.35,83.41,50684.0,76.1084,76.1175,75.9171,75.9717,50684.0
2021-05-10 15:10:00,83.4,83.48,83.36,83.38,74904.0,75.9626,76.0355,75.9262,75.9444,74904.0
2021-05-10 15:20:00,83.39,83.42,83.34,83.41,50773.0,75.9535,75.9809,75.908,75.9717,50773.0
2021-05-10 15:30:00,83.4,83.54,83.39,83.44,110801.0,75.9626,76.0902,75.9535,75.9991,110801.0
2021-05-10 15:40:00,83.45,83.6,83.44,83.46,88632.0,76.0082,76.1448,75.9991,76.0173,88632.0
2021-05-10 15:50:00,83.46,83.5,83.33,83.34,322320.0,76.0173,76.0537,75.8989,75.908,322320.0
2021-05-11 09:30:00,83.57,83.63,83.17,83.18,314962.0,76.1175,76.1721,75.7531,75.7623,314962.0
2021-05-11 09:40:00,83.19,83.3,82.9,83.1,177604.0,75.7714,75.8716,75.5072,75.6894,177604.0
2021-05-11 09:50:00,83.09,83.09,82.66,82.81,135018.0,75.6803,75.6803,75.2886,75.4253,135018.0
2021-05-11 10:00:00,82.81,83.31,82.8,83.31,75510.0,75.4253,75.8807,75.4161,75.8807,75510.0
2021-05-11 10:10:00,83.32,83.54,83.18,83.5,128776.0,75.8898,76.0902,75.7623,76.0537,128776.0
2021-05-11 10:20:00,83.48,83.53,83.28,83.49,146329.0,76.0355,76.081,75.8533,76.0446,146329.0
2021-05-11 10:30:00,83.52,83.55,83.17,83.18,117901.0,76.0719,76.0993,75.7531,75.7623,117901.0
2021-05-11 10:40:00,83.18,83.18,82.91,82.92,107608.0,75.7623,75.7623,75.5163,75.5254,107608.0
2021-05-11 10:50:00,82.91,83.0,82.83,82.99,124466.0,75.5163,75.5983,75.4435,75.5892,124466.0
2021-05-11 11:00:00,82.99,83.08,82.93,82.98,124629.0,75.5892,75.6712,75.5346,75.5801,124629.0
2021-05-11 11:10:00,82.97,82.97,82.6,82.79,148040.0,75.571,75.571,75.234,75.407,148040.0
2021-05-11 11:20:00,82.79,82.84,82.66,82.79,160056.0,75.407,75.4526,75.2886,75.407,160056.0
2021-05-11 11:30:00,82.78,82.98,82.77,82.8,95445.0,75.3979,75.5801,75.3888,75.4161,95445.0
2021-05-11 11:40:00,82.79,82.83,82.65,82.73,59785.0,75.407,75.4435,75.2795,75.3524,59785.0
2021-05-11 11:50:00,82.73,82.86,82.69,82.8,65375.0,75.3524,75.4708,75.316,75.4161,65375.0
2021-05-11 12:00:00,82.8,82.81,82.63,82.64,49541.0,75.4161,75.4253,75.2613,75.2704,49541.0
2021-05-11 12:10:00,82.64,82.66,82.57,82.66,78802.0,75.2704,75.2886,75.2067,75.2886,78802.0
2021-05-11 12:20:00,82.66,82.66,82.52,82.55,70578.0,75.2886,75.2886,75.1611,75.1884,70578.0
2021-05-11 12:30:00,82.55,82.6,82.51,82.58,78726.0,75.1884,75.234,75.152,75.2158,78726.0
2021-05-11 12:40:00,82.57,82.58,82.41,82.46,92900.0,75.2067,75.2158,75.0609,75.1065,92900.0
2021-05-11 12:50:00,82.47,82.49,82.36,82.39,70307.0,75.1156,75.1338,75.0154,75.0427,70307.0
2021-05-11 13:00:00,82.39,82.39,82.29,82.38,44509.0,75.0427,75.0427,74.9516,75.0336,44509.0
2021-05-11 13:10:00,82.38,82.4,82.29,82.34,63630.0,75.0336,75.0518,74.9516,74.9972,63630.0
2021-05-11 13:20:00,82.34,82.37,82.24,82.31,45330.0,74.9972,75.0245,74.9061,74.9698,45330.0
2021-05-11 13:30:00,82.32,82.36,82.28,82.32,31806.0,74.9789,75.0154,74.9425,74.9789,31806.0
2021-05-11 13:40:00,82.32,82.43,82.31,82.39,41476.0,74.9789,75.0791,74.9698,75.0427,41476.0
2021-05-11 13:50:00,82.38,82.38,82.29,82.31,39952.0,75.0336,75.0336,74.9516,74.9698,39952.0
2021-05-11 14:00:00,82.32,82.36,82.25,82.27,50204.0,74.9789,75.0154,74.9152,74.9334,50204.0
2021-05-11 14:10:00,82.25,82.35,82.24,82.25,49256.0,74.9152,75.0063,74.9061,74.9152,49256.0
2021-05-11 14:20:00,82.25,82.38,82.25,82.35,57051.0,74.9152,75.0336,74.9152,75.0063,57051.0
2021-05-11 14:30:00,82.34,82.37,82.28,82.29,68351.0,74.9972,75.0245,74.9425,74.9516,68351.0
2021-05-11 14:40:00,82.29,82.31,82.18,82.27,59999.0,74.9516,74.9698,74.8514,74.9334,59999.0
2021-05-11 14:50:00,82.27,82.44,82.27,82.43,49894.0,74.9334,75.0882,74.9334,75.0791,49894.0
2021-05-11 15:00:00,82.42,82.48,82.38,82.45,42932.0,75.07,75.1247,75.0336,75.0974,42932.0
2021-05-11 15:10:00,82.44,82.53,82.37,82.51,43804.0,75.0882,75.1702,75.0245,75.152,43804.0
2021-05-11 15:20:00,82.52,82.62,82.44,82.44,60896.0,75.1611,75.2522,75.0882,75.0882,60896.0
2021-05-11 15:30:00,82.43,82.43,82.24,82.32,82633.0,75.0791,75.0791,74.9061,74.9789,82633.0
2021-05-11 15:40:00,82.31,82.37,82.21,82.35,178025.0,74.9698,75.0245,74.8788,75.0063,178025.0
2021-05-11 15:50:00,82.36,82.49,82.34,82.45,258322.0,75.0154,75.1338,74.9972,75.0974,258322.0
2021-05-12 09:30:00,82.51,82.79,81.93,82.6,148674.0,75.152,75.407,74.6237,75.234,148674.0
2021-05-12 09:40:00,82.61,82.77,82.35,82.37,111355.0,75.2431,75.3888,75.0063,75.0245,111355.0
2021-05-12 09:50:00,82.38,82.58,82.34,82.48,67922.0,75.0336,75.2158,74.9972,75.1247,67922.0
2021-05-12 10:00:00,82.5,82.59,82.23,82.3,67823.0,75.1429,75.2249,74.897,74.9607,67823.0
2021-05-12 10:10:00,82.31,82.56,82.31,82.55,46756.0,74.9698,75.1975,74.9698,75.1884,46756.0
2021-05-12 10:20:00,82.56,82.84,82.55,82.76,64188.0,75.1975,75.4526,75.1884,75.3797,64188.0
2021-05-12 10:30:00,82.74,82.75,82.39,82.48,87465.0,75.3615,75.3706,75.0427,75.1247,87465.0
2021-05-12 10:40:00,82.48,82.68,82.41,82.56,110550.0,75.1247,75.3068,75.0609,75.1975,110550.0
2021-05-12 10:50:00,82.56,82.72,82.53,82.61,62479.0,75.1975,75.3433,75.1702,75.2431,62479.0
2021-05-12 11:00:00,82.61,82.63,82.44,82.54,51000.0,75.2431,75.2613,75.0882,75.1793,51000.0
2021-05-12 11:10:00,82.54,82.54,82.3,82.38,43014.0,75.1793,75.1793,74.9607,75.0336,43014.0
2021-05-12 11:20:00,82.39,82.52,82.32,82.51,41493.0,75.0427,75.1611,74.9789,75.152,41493.0
2021-05-12 11:30:00,82.54,82.58,82.41,82.51,49723.0,75.1793,75.2158,75.0609,75.152,49723.0
2021-05-12 11:40:00,82.5,82.72,82.46,82.62,47146.0,75.1429,75.3433,75.1065,75.2522,47146.0
2021-05-12 11:50:00,82.62,82.68,82.5,82.51,52412.0,75.2522,75.3068,75.1429,75.152,52412.0
2021-05-12 12:00:00,82.53,82.71,82.52,82.61,61801.0,75.1702,75.3342,75.1611,75.2431,61801.0
2021-05-12 12:10:00,82.6,82.72,82.55,82.72,108641.0,75.234,75.3433,75.1884,75.3433,108641.0
2021-05-12 12:20:00,82.73,82.73,82.62,82.67,46697.0,75.3524,75.3524,75.2522,75.2977,46697.0
2021-05-12 12:30:00,82.68,82.68,82.48,82.51,60370.0,75.3068,75.3068,75.1247,75.152,60370.0
2021-05-12 12:40:00,82.52,82.54,82.43,82.44,60960.0,75.1611,75.1793,75.0791,75.0882,60960.0
2021-05-12 12:50:00,82.45,82.51,82.37,82.43,40374.0,75.0974,75.152,75.0245,75.0791,40374.0
2021-05-12 13:00:00,82.42,82.46,82.35,82.36,39895.0,75.07,75.1065,75.0063,75.0154,39895.0
2021-05-12 13:10:00,82.37,82.41,82.32,82.36,42549.0,75.0245,75.0609,74.9789,75.0154,42549.0
2021-05-12 13:20:00,82.36,82.37,82.21,82.27,47307.0,75.0154,75.0245,74.8788,74.9334,47307.0
2021-05-12 13:30:00,82.27,82.28,82.17,82.22,38086.0,74.9334,74.9425,74.8423,74.8879,38086.0
2021-05-12 13:40:00,82.22,82.27,82.15,82.19,49517.0,74.8879,74.9334,74.8241,74.8605,49517.0
2021-05-12 13:50:00,82.18,82.24,82.11,82.24,51805.0,74.8514,74.9061,74.7877,74.9061,51805.0
2021-05-12 14:00:00,82.24,82.27,82.15,82.2,72669.0,74.9061,74.9334,74.8241,74.8697,72669.0
2021-05-12 14:10:00,82.2,82.26,82.19,82.24,54141.0,74.8697,74.9243,74.8605,74.9061,54141.0
2021-05-12 14:20:00,82.24,82.25,82.14,82.14,107051.0,74.9061,74.9152,74.815,74.815,107051.0
2021-05-12 14:30:00,82.14,82.32,82.13,82.3,60904.0,74.815,74.9789,74.8059,74.9607,60904.0
2021-05-12 14:40:00,82.26,82.33,82.26,82.31,40774.0,74.9243,74.9881,74.9243,74.9698,40774.0
2021-05-12 14:50:00,82.32,82.41,82.29,82.4,73146.0,74.9789,75.0609,74.9516,75.0518,73146.0
2021-05-12 15:00:00,82.4,82.44,82.36,82.41,74122.0,75.0518,75.0882,75.0154,75.0609,74122.0
2021-05-12 15:10:00,82.4,82.42,82.29,82.36,82248.0,75.0518,75.07,74.9516,75.0154,82248.0
2021-05-12 15:20:00,82.36,82.38,82.08,82.11,83748.0,75.0154,75.0336,74.7604,74.7877,83748.0
2021-05-12 15:30:00,82.12,82.18,81.95,82.02,130003.0,74.7968,74.8514,74.6419,74.7057,130003.0
2021-05-12 15:40:00,82.03,82.22,81.99,82.13,99621.0,74.7148,74.8879,74.6784,74.8059,99621.0
2021-05-12 15:50:00,82.12,82.14,81.98,82.05,327356.0,74.7968,74.815,74.6693,74.733,327356.0
2021-05-13 09:30:00,81.76,81.9,81.45,81.88,244157.0,74.4689,74.5964,74.1865,74.5782,244157.0
2021-05-13 09:40:00,81.87,82.19,81.79,82.12,75747.0,74.5691,74.8605,74.4962,74.7968,75747.0
2021-05-13 09:50:00,82.13,82.18,81.67,81.72,78693.0,74.8059,74.8514,74.3869,74.4325,78693.0
2021-05-13 10:00:00,81.72,82.06,81.72,81.85,53380.0,74.4325,74.7421,74.4325,74.5509,53380.0
2021-05-13 10:10:00,81.86,82.36,81.85,82.34,56106.0,74.56,75.0154,74.5509,74.9972,56106.0
2021-05-13 10:20:00,82.34,82.5,82.26,82.5,192734.0,74.9972,75.1429,74.9243,75.1429,192734.0
2021-05-13 10:30:00,82.49,82.49,82.33,82.38,39708.0,75.1338,75.1338,74.9881,75.0336,39708.0
2021-05-13 10:40:00,82.39,82.55,82.34,82.5,51345.0,75.0427,75.1884,74.9972,75.1429,51345.0
2021-05-13 10:50:00,82.51,82.68,82.44,82.62,54999.0,75.152,75.3068,75.0882,75.2522,54999.0
2021-05-13 11:00:00,82.63,83.01,82.62,82.88,186721.0,75.2613,75.6074,75.2522,75.489,186721.0
2021-05-13 11:10:00,82.88,82.9,82.71,82.75,57925.0,75.489,75.5072,75.3342,75.3706,57925.0
2021-05-13 11:20:00,82.76,82.84,82.72,82.83,66002.0,75.3797,75.4526,75.3433,75.4435,66002.0
2021-05-13 11:30:00,82.83,82.94,82.76,82.9,82964.0,75.4435,75.5437,75.3797,75.5072,82964.0
2021-05-13 11:40:00,82.91,83.17,82.9,83.16,86493.0,75.5163,75.7531,75.5072,75.744,86493.0
2021-05-13 11:50:00,83.17,83.41,83.13,83.37,75144.0,75.7531,75.9717,75.7167,75.9353,75144.0
2021-05-13 12:00:00,83.38,83.48,83.31,83.48,52065.0,75.9444,76.0355,75.8807,76.0355,52065.0
2021-05-13 12:10:00,83.48,83.48,83.28,83.31,40607.0,76.0355,76.0355,75.8533,75.8807,40607.0
2021-05-13 12:20:00,83.3,83.47,83.26,83.41,54808.0,75.8716,76.0264,75.8351,75.9717,54808.0
2021-05-13 12:30:00,83.41,83.43,83.28,83.42,32822.0,75.9717,75.99,75.8533,75.9809,32822.0
2021-05-13 12:40:00,83.42,83.55,83.41,83.51,56416.0,75.9809,76.0993,75.9717,76.0628,56416.0
2021-05-13 12:50:00,83.5,83.64,83.5,83.63,96695.0,76.0537,76.1812,76.0537,76.1721,96695.0
2021-05-13 13:00:00,83.61,83.65,83.43,83.55,65104.0,76.1539,76.1903,75.99,76.0993,65104.0
2021-05-13 13:10:00,83.55,83.64,83.48,83.48,61878.0,76.0993,76.1812,76.0355,76.0355,61878.0
2021-05-13 13:20:00,83.48,83.66,83.47,83.64,50500.0,76.0355,76.1995,76.0264,76.1812,50500.0
2021-05-13 13:30:00,83.62,83.66,83.53,83.65,63985.0,76.163,76.1995,76.081,76.1903,63985.0
2021-05-13 13:40:00,83.65,83.76,83.57,83.73,85129.0,76.1903,76.2905,76.1175,76.2632,85129.0
2021-05-13 13:50:00,83.74,83.74,83.45,83.5,35748.0,76.2723,76.2723,76.0082,76.0537,35748.0
2021-05-13 14:00:00,83.5,83.56,83.41,83.48,85852.0,76.0537,76.1084,75.9717,76.0355,85852.0
2021-05-13 14:10:00,83.49,83.62,83.46,83.61,53946.0,76.0446,76.163,76.0173,76.1539,53946.0
2021-05-13 14:20:00,83.61,83.71,83.56,83.67,53432.0,76.1539,76.245,76.1084,76.2086,53432.0
2021-05-13 14:30:00,83.67,83.68,83.43,83.48,51304.0,76.2086,76.2177,75.99,76.0355,51304.0
2021-05-13 14:40:00,83.48,83.49,83.35,83.38,47084.0,76.0355,76.0446,75.9171,75.9444,47084.0
2021-05-13 14:50:00,83.37,83.54,83.36,83.5,60836.0,75.9353,76.0902,75.9262,76.0537,60836.0
2021-05-13 15:00:00,83.5,83.56,83.39,83.5,55349.0,76.0537,76.1084,75.9535,76.0537,55349.0
2021-05-13 15:10:00,83.51,83.52,83.45,83.46,41454.0,76.0628,76.0719,76.0082,76.0173,41454.0
2021-05-13 15:20:00,83.47,83.59,83.45,83.52,77752.0,76.0264,76.1357,76.0082,76.0719,77752.0
2021-05-13 15:30:00,83.52,83.57,83.47,83.52,95518.0,76.0719,76.1175,76.0264,76.0719,95518.0
2021-05-13 15:40:00,83.52,83.55,83.42,83.45,83410.0,76.0719,76.0993,75.9809,76.0082,83410.0
2021-05-13 15:50:00,83.43,83.44,83.23,83.26,319680.0,75.99,75.9991,75.8078,75.8351,319680.0
2021-05-14 09:30:00,83.49,83.79,83.36,83.77,151186.0,76.0446,76.3179,75.9262,76.2996,151186.0
2021-05-14 09:40:00,83.78,84.01,83.71,83.92,165215.0,76.3088,76.5182,76.245,76.4363,165215.0
2021-05-14 09:50:00,83.95,84.0,83.5,83.68,211518.0,76.4636,76.5091,76.0537,76.2177,211518.0
2021-05-14 10:00:00,83.62,83.83,83.43,83.71,150564.0,76.163,76.3543,75.99,76.245,150564.0
2021-05-14 10:10:00,83.71,83.92,83.69,83.9,101364.0,76.245,76.4363,76.2268,76.418,101364.0
2021-05-14 10:20:00,83.88,83.98,83.62,83.63,80748.0,76.3998,76.4909,76.163,76.1721,80748.0
2021-05-14 10:30:00,83.64,83.86,83.61,83.75,77785.0,76.1812,76.3816,76.1539,76.2814,77785.0
2021-05-14 10:40:00,83.75,83.76,83.5,83.69,74666.0,76.2814,76.2905,76.0537,76.2268,74666.0
2021-05-14 10:50:00,83.67,83.86,83.6,83.84,77736.0,76.2086,76.3816,76.1448,76.3634,77736.0
2021-05-14 11:00:00,83.83,84.01,83.73,83.82,80620.0,76.3543,76.5182,76.2632,76.3452,80620.0
2021-05-14 11:10:00,83.83,83.85,83.68,83.69,40040.0,76.3543,76.3725,76.2177,76.2268,40040.0
2021-05-14 11:20:00,83.69,83.93,83.69,83.9,43195.0,76.2268,76.4454,76.2268,76.418,43195.0
2021-05-14 11:30:00,83.91,84.0,83.86,83.95,43526.0,76.4272,76.5091,76.3816,76.4636,43526.0
2021-05-14 11:40:00,83.95,84.01,83.93,83.93,62251.0,76.4636,76.5182,76.4454,76.4454,62251.0
2021-05-14 11:50:00,83.92,83.92,83.76,83.76,44165.0,76.4363,76.4363,76.2905,76.2905,44165.0
2021-05-14 12:00:00,83.77,83.77,83.62,83.66,31487.0,76.2996,76.2996,76.163,76.1995,31487.0
2021-05-14 12:10:00,83.65,83.75,83.6,83.73,52771.0,76.1903,76.2814,76.1448,76.2632,52771.0
2021-05-14 12:20:00,83.72,83.8,83.68,83.76,25125.0,76.2541,76.327,76.2177,76.2905,25125.0
2021-05-14 12:30:00,83.77,83.77,83.69,83.73,26558.0,76.2996,76.2996,76.2268,76.2632,26558.0
2021-05-14 12:40:00,83.73,83.83,83.73,83.83,33151.0,76.2632,76.3543,76.2632,76.3543,33151.0
2021-05-14 12:50:00,83.82,83.85,83.76,83.78,24429.0,76.3452,76.3725,76.2905,76.3088,24429.0
2021-05-14 13:00:00,83.78,83.89,83.78,83.85,29287.0,76.3088,76.4089,76.3088,76.3725,29287.0
2021-05-14 13:10:00,83.85,83.91,83.73,83.77,33538.0,76.3725,76.4272,76.2632,76.2996,33538.0
2021-05-14 13:20:00,83.78,83.81,83.69,83.7,19929.0,76.3088,76.3361,76.2268,76.2359,19929.0
2021-05-14 13:30:00,83.69,83.78,83.69,83.75,40416.0,76.2268,76.3088,76.2268,76.2814,40416.0
2021-05-14 13:40:00,83.74,83.81,83.72,83.73,32287.0,76.2723,76.3361,76.2541,76.2632,32287.0
2021-05-14 13:50:00,83.73,83.81,83.71,83.8,65668.0,76.2632,76.3361,76.245,76.327,65668.0
2021-05-14 14:00:00,83.8,83.83,83.67,83.72,46643.0,76.327,76.3543,76.2086,76.2541,46643.0
2021-05-14 14:10:00,83.72,83.73,83.64,83.66,20464.0,76.2541,76.2632,76.1812,76.1995,20464.0
2021-05-14 14:20:00,83.66,83.66,83.56,83.61,31594.0,76.1995,76.1995,76.1084,76.1539,31594.0
2021-05-14 14:30:00,83.61,83.7,83.61,83.66,51848.0,76.1539,76.2359,76.1539,76.1995,51848.0
2021-05-14 14:40:00,83.67,83.72,83.64,83.69,37107.0,76.2086,76.2541,76.1812,76.2268,37107.0
2021-05-14 14:50:00,83.68,83.73,83.63,83.65,46535.0,76.2177,76.2632,76.1721,76.1903,46535.0
2021-05-14 15:00:00,83.65,83.78,83.64,83.78,55648.0,76.1903,76.3088,76.1812,76.3088,55648.0
2021-05-14 15:10:00,83.77,83.81,83.71,83.75,34870.0,76.2996,76.3361,76.245,76.2814,34870.0
2021-05-14 15:20:00,83.75,83.79,83.69,83.7,64704.0,76.2814,76.3179,76.2268,76.2359,64704.0
2021-05-14 15:30:00,83.7,83.73,83.51,83.54,93046.0,76.2359,76.2632,76.0628,76.0902,93046.0
2021-05-14 15:40:00,83.54,83.7,83.54,83.68,114890.0,76.0902,76.2359,76.0902,76.2177,114890.0
2021-05-14 15:50:00,83.68,83.71,83.55,83.56,267660.0,76.2177,76.245,76.0993,76.1084,267660.0
2021-05-17 09:30:00,83.56,84.1,83.56,83.82,154957.0,76.1084,76.6002,76.1084,76.3452,154957.0
2021-05-17 09:40:00,83.81,83.97,83.62,83.74,88166.0,76.3361,76.4818,76.163,76.2723,88166.0
2021-05-17 09:50:00,83.75,84.14,83.62,84.09,80154.0,76.2814,76.6366,76.163,76.5911,80154.0
2021-05-17 10:00:00,84.1,84.27,83.93,83.93,81584.0,76.6002,76.7551,76.4454,76.4454,81584.0
2021-05-17 10:10:00,83.94,83.95,83.67,83.85,88318.0,76.4545,76.4636,76.2086,76.3725,88318.0
2021-05-17 10:20:00,83.85,83.92,83.73,83.78,44047.0,76.3725,76.4363,76.2632,76.3088,44047.0
2021-05-17 10:30:00,83.79,83.8,83.51,83.55,61990.0,76.3179,76.327,76.0628,76.0993,61990.0
2021-05-17 10:40:00,83.57,83.58,83.39,83.39,35094.0,76.1175,76.1266,75.9535,75.9535,35094.0
2021-05-17 10:50:00,83.38,83.6,83.38,83.6,57956.0,75.9444,76.1448,75.9444,76.1448,57956.0
2021-05-17 11:00:00,83.6,83.71,83.5,83.62,66281.0,76.1448,76.245,76.0537,76.163,66281.0
2021-05-17 11:10:00,83.63,83.64,83.52,83.58,38670.0,76.1721,76.1812,76.0719,76.1266,38670.0
2021-05-17 11:20:00,83.58,83.65,83.41,83.43,34865.0,76.1266,76.1903,75.9717,75.99,34865.0
2021-05-17 11:30:00,83.44,83.56,83.4,83.53,49042.0,75.9991,76.1084,75.9626,76.081,49042.0
2021-05-17 11:40:00,83.53,83.7,83.49,83.66,40812.0,76.081,76.2359,76.0446,76.1995,40812.0
2021-05-17 11:50:00,83.66,83.74,83.63,83.74,29560.0,76.1995,76.2723,76.1721,76.2723,29560.0
2021-05-17 12:00:00,83.75,83.77,83.64,83.74,35121.0,76.2814,76.2996,76.1812,76.2723,35121.0
2021-05-17 12:10:00,83.74,83.81,83.72,83.74,38588.0,76.2723,76.3361,76.2541,76.2723,38588.0
2021-05-17 12:20:00,83.74,83.79,83.68,83.77,35780.0,76.2723,76.3179,76.2177,76.2996,35780.0
2021-05-17 12:30:00,83.78,83.82,83.67,83.76,54531.0,76.3088,76.3452,76.2086,76.2905,54531.0
2021-05-17 12:40:00,83.75,83.82,83.74,83.81,47126.0,76.2814,76.3452,76.2723,76.3361,47126.0
2021-05-17 12:50:00,83.81,83.9,83.81,83.9,39426.0,76.3361,76.418,76.3361,76.418,39426.0
2021-05-17 13:00:00,83.9,83.91,83.81,83.87,37135.0,76.418,76.4272,76.3361,76.3907,37135.0
2021-05-17 13:10:00,83.87,83.92,83.83,83.86,32807.0,76.3907,76.4363,76.3543,76.3816,32807.0
2021-05-17 13:20:00,83.86,83.87,83.81,83.83,29923.0,76.3816,76.3907,76.3361,76.3543,29923.0
2021-05-17 13:30:00,83.83,83.83,83.73,83.78,47890.0,76.3543,76.3543,76.2632,76.3088,47890.0
2021-05-17 13:40:00,83.77,83.86,83.69,83.79,54274.0,76.2996,76.3816,76.2268,76.3179,54274.0
2021-05-17 13:50:00,83.78,83.8,83.7,83.75,21946.0,76.3088,76.327,76.2359,76.2814,21946.0
2021-05-17 14:00:00,83.75,83.78,83.65,83.72,52560.0,76.2814,76.3088,76.1903,76.2541,52560.0
2021-05-17 14:10:00,83.72,83.78,83.69,83.75,44302.0,76.2541,76.3088,76.2268,76.2814,44302.0
2021-05-17 14:20:00,83.74,83.81,83.7,83.79,40679.0,76.2723,76.3361,76.2359,76.3179,40679.0
2021-05-17 14:30:00,83.79,83.82,83.75,83.8,59400.0,76.3179,76.3452,76.2814,76.327,59400.0
2021-05-17 14:40:00,83.81,83.84,83.73,83.76,44428.0,76.3361,76.3634,76.2632,76.2905,44428.0
2021-05-17 14:50:00,83.75,83.8,83.72,83.8,25418.0,76.2814,76.327,76.2541,76.327,25418.0
2021-05-17 15:00:00,83.8,83.8,83.66,83.67,38539.0,76.327,76.327,76.1995,76.2086,38539.0
2021-05-17 15:10:00,83.67,83.76,83.67,83.75,64053.0,76.2086,76.2905,76.2086,76.2814,64053.0
2021-05-17 15:20:00,83.76,83.77,83.57,83.62,35912.0,76.2905,76.2996,76.1175,76.163,35912.0
2021-05-17 15:30:00,83.62,83.63,83.4,83.42,96634.0,76.163,76.1721,75.9626,75.9809,96634.0
2021-05-17 15:40:00,83.43,83.62,83.42,83.53,107474.0,75.99,76.163,75.9809,76.081,107474.0
2021-05-17 15:50:00,83.52,83.57,83.44,83.55,259361.0,76.0719,76.1175,75.9991,76.0993,259361.0
2021-05-18 09:30:00,83.16,83.88,83.16,83.38,144546.0,75.744,76.3998,75.744,75.9444,144546.0
2021-05-18 09:40:00,83.41,83.56,83.29,83.33,106369.0,75.9717,76.1084,75.8624,75.8989,106369.0
2021-05-18 09:50:00,83.32,83.33,82.8,82.9,70307.0,75.8898,75.8989,75.4161,75.5072,70307.0
2021-05-18 10:00:00,82.89,82.99,82.76,82.88,93773.0,75.4981,75.5892,75.3797,75.489,93773.0
2021-05-18 10:10:00,82.84,83.12,82.8,83.09,55861.0,75.4526,75.7076,75.4161,75.6803,55861.0
2021-05-18 10:20:00,83.06,83.08,82.91,82.98,40989.0,75.653,75.6712,75.5163,75.5801,40989.0
2021-05-18 10:30:00,83.0,83.04,82.87,82.98,43513.0,75.5983,75.6347,75.4799,75.5801,43513.0
2021-05-18 10:40:00,82.98,83.12,82.94,83.07,31288.0,75.5801,75.7076,75.5437,75.6621,31288.0
2021-05-18 10:50:00,83.09,83.27,83.08,83.08,48870.0,75.6803,75.8442,75.6712,75.6712,48870.0
2021-05-18 11:00:00,83.09,83.21,83.08,83.16,35889.0,75.6803,75.7896,75.6712,75.744,35889.0
2021-05-18 11:10:00,83.15,83.15,82.98,82.99,42769.0,75.7349,75.7349,75.5801,75.5892,42769.0
2021-05-18 11:20:00,82.97,83.1,82.93,83.05,30184.0,75.571,75.6894,75.5346,75.6438,30184.0
2021-05-18 11:30:00,83.06,83.18,83.05,83.11,36794.0,75.653,75.7623,75.6438,75.6985,36794.0
2021-05-18 11:40:00,83.1,83.27,83.08,83.22,43955.0,75.6894,75.8442,75.6712,75.7987,43955.0
2021-05-18 11:50:00,83.21,83.21,83.12,83.17,28104.0,75.7896,75.7896,75.7076,75.7531,28104.0
2021-05-18 12:00:00,83.17,83.37,83.16,83.35,71542.0,75.7531,75.9353,75.744,75.9171,71542.0
2021-05-18 12:10:00,83.35,83.36,83.24,83.3,56178.0,75.9171,75.9262,75.8169,75.8716,56178.0
2021-05-18 12:20:00,83.31,83.31,83.19,83.21,23117.0,75.8807,75.8807,75.7714,75.7896,23117.0
2021-05-18 12:30:00,83.22,83.25,83.16,83.19,29595.0,75.7987,75.826,75.744,75.7714,29595.0
2021-05-18 12:40:00,83.17,83.26,83.14,83.2,23366.0,75.7531,75.8351,75.7258,75.7805,23366.0
2021-05-18 12:50:00,83.2,83.21,83.11,83.17,34954.0,75.7805,75.7896,75.6985,75.7531,34954.0
2021-05-18 13:00:00,83.18,83.26,83.18,83.24,19078.0,75.7623,75.8351,75.7623,75.8169,19078.0
2021-05-18 13:10:00,83.25,83.29,83.23,83.29,21764.0,75.826,75.8624,75.8078,75.8624,21764.0
2021-05-18 13:20:00,83.29,83.35,83.27,83.29,34448.0,75.8624,75.9171,75.8442,75.8624,34448.0
2021-05-18 13:30:00,83.31,83.41,83.24,83.38,36801.0,75.8807,75.9717,75.8169,75.9444,36801.0
2021-05-18 13:40:00,83.39,83.45,83.34,83.42,42284.0,75.9535,76.0082,75.908,75.9809,42284.0
2021-05-18 13:50:00,83.42,83.49,83.37,83.41,45990.0,75.9809,76.0446,75.9353,75.9717,45990.0
2021-05-18 14:00:00,83.41,83.47,83.32,83.34,42394.0,75.9717,76.0264,75.8898,75.908,42394.0
2021-05-18 14:10:00,83.33,83.33,83.25,83.26,24026.0,75.8989,75.8989,75.826,75.8351,24026.0
2021-05-18 14:20:00,83.26,83.29,83.22,83.26,34927.0,75.8351,75.8624,75.7987,75.8351,34927.0
2021-05-18 14:30:00,83.27,83.4,83.25,83.36,44795.0,75.8442,75.9626,75.826,75.9262,44795.0
2021-05-18 14:40:00,83.37,83.46,83.34,83.42,49231.0,75.9353,76.0173,75.908,75.9809,49231.0
2021-05-18 14:50:00,83.42,83.46,83.38,83.4,39386.0,75.9809,76.0173,75.9444,75.9626,39386.0
2021-05-18 15:00:00,83.38,83.4,83.32,83.33,24980.0,75.9444,75.9626,75.8898,75.8989,24980.0
2021-05-18 15:10:00,83.32,83.33,83.24,83.31,28494.0,75.8898,75.8989,75.8169,75.8807,28494.0
2021-05-18 15:20:00,83.31,83.37,83.29,83.31,44995.0,75.8807,75.9353,75.8624,75.8807,44995.0
2021-05-18 15:30:00,83.31,83.4,83.29,83.35,72296.0,75.8807,75.9626,75.8624,75.9171,72296.0
2021-05-18 15:40:00,83.35,83.37,83.2,83.25,85372.0,75.9171,75.9353,75.7805,75.826,85372.0
2021-05-18 15:50:00,83.24,83.24,83.07,83.1,332339.0,75.8169,75.8169,75.6621,75.6894,332339.0
2021-05-19 09:30:00,82.8,82.87,82.44,82.57,148647.0,75.4161,75.4799,75.0882,75.2067,148647.0
2021-05-19 09:40:00,82.56,82.84,82.54,82.76,172553.0,75.1975,75.4526,75.1793,75.3797,172553.0
2021-05-19 09:50:00,82.76,83.13,82.67,82.88,111354.0,75.3797,75.7167,75.2977,75.489,111354.0
2021-05-19 10:00:00,82.85,83.13,82.77,82.86,117128.0,75.4617,75.7167,75.3888,75.4708,117128.0
2021-05-19 10:10:00,82.86,82.96,82.67,82.68,232337.0,75.4708,75.5619,75.2977,75.3068,232337.0
2021-05-19 10:20:00,82.68,82.84,82.66,82.76,88612.0,75.3068,75.4526,75.2886,75.3797,88612.0
2021-05-19 10:30:00,82.77,82.84,82.67,82.67,51224.0,75.3888,75.4526,75.2977,75.2977,51224.0
2021-05-19 10:40:00,82.67,82.68,82.44,82.57,66073.0,75.2977,75.3068,75.0882,75.2067,66073.0
2021-05-19 10:50:00,82.56,82.69,82.56,82.6,53105.0,75.1975,75.316,75.1975,75.234,53105.0
2021-05-19 11:00:00,82.6,82.84,82.55,82.74,76244.0,75.234,75.4526,75.1884,75.3615,76244.0
2021-05-19 11:10:00,82.76,82.95,82.72,82.93,96560.0,75.3797,75.5528,75.3433,75.5346,96560.0
2021-05-19 11:20:00,82.93,83.05,82.86,83.01,74873.0,75.5346,75.6438,75.4708,75.6074,74873.0
2021-05-19 11:30:00,83.01,83.08,82.93,82.95,174911.0,75.6074,75.6712,75.5346,75.5528,174911.0
2021-05-19 11:40:00,82.95,83.08,82.91,83.05,142589.0,75.5528,75.6712,75.5163,75.6438,142589.0
2021-05-19 11:50:00,83.06,83.15,83.03,83.14,55710.0,75.653,75.7349,75.6256,75.7258,55710.0
2021-05-19 12:00:00,83.16,83.22,83.13,83.2,41017.0,75.744,75.7987,75.7167,75.7805,41017.0
2021-05-19 12:10:00,83.21,83.21,82.97,83.01,32413.0,75.7896,75.7896,75.571,75.6074,32413.0
2021-05-19 12:20:00,83.01,83.06,82.94,82.94,31871.0,75.6074,75.653,75.5437,75.5437,31871.0
2021-05-19 12:30:00,82.94,82.98,82.92,82.93,21883.0,75.5437,75.5801,75.5254,75.5346,21883.0
2021-05-19 12:40:00,82.93,83.01,82.93,83.0,25954.0,75.5346,75.6074,75.5346,75.5983,25954.0
2021-05-19 12:50:00,83.0,83.15,82.99,83.15,31713.0,75.5983,75.7349,75.5892,75.7349,31713.0
2021-05-19 13:00:00,83.15,83.19,83.07,83.09,40581.0,75.7349,75.7714,75.6621,75.6803,40581.0
2021-05-19 13:10:00,83.09,83.11,83.02,83.03,39125.0,75.6803,75.6985,75.6165,75.6256,39125.0
2021-05-19 13:20:00,83.03,83.04,82.97,83.03,30575.0,75.6256,75.6347,75.571,75.6256,30575.0
2021-05-19 13:30:00,83.03,83.03,82.92,83.01,34135.0,75.6256,75.6256,75.5254,75.6074,34135.0
2021-05-19 13:40:00,83.01,83.01,82.92,82.93,26668.0,75.6074,75.6074,75.5254,75.5346,26668.0
2021-05-19 13:50:00,82.93,83.01,82.93,82.96,23815.0,75.5346,75.6074,75.5346,75.5619,23815.0
2021-05-19 14:00:00,82.95,83.03,82.78,82.84,44765.0,75.5528,75.6256,75.3979,75.4526,44765.0
2021-05-19 14:10:00,82.84,82.89,82.75,82.88,37467.0,75.4526,75.4981,75.3706,75.489,37467.0
2021-05-19 14:20:00,82.88,83.02,82.88,82.95,45726.0,75.489,75.6165,75.489,75.5528,45726.0
2021-05-19 14:30:00,82.95,83.01,82.88,82.93,43923.0,75.5528,75.6074,75.489,75.5346,43923.0
2021-05-19 14:40:00,82.91,82.98,82.84,82.96,55843.0,75.5163,75.5801,75.4526,75.5619,55843.0
2021-05-19 14:50:00,82.96,82.98,82.87,82.9,39758.0,75.5619,75.5801,75.4799,75.5072,39758.0
2021-05-19 15:00:00,82.88,82.88,82.79,82.83,44831.0,75.489,75.489,75.407,75.4435,44831.0
2021-05-19 15:10:00,82.83,82.89,82.8,82.86,65654.0,75.4435,75.4981,75.4161,75.4708,65654.0
2021-05-19 15:20:00,82.86,82.98,82.85,82.96,49330.0,75.4708,75.5801,75.4617,75.5619,49330.0
2021-05-19 15:30:00,82.97,82.98,82.85,82.97,72403.0,75.571,75.5801,75.4617,75.571,72403.0
2021-05-19 15:40:00,82.96,83.03,82.88,83.03,78590.0,75.5619,75.6256,75.489,75.6256,78590.0
2021-05-19 15:50:00,83.04,83.26,83.01,83.22,353260.0,75.6347,75.8351,75.6074,75.7987,353260.0
2021-05-20 09:30:00,83.26,83.83,83.17,83.63,115425.0,75.8351,76.3543,75.7531,76.1721,115425.0
2021-05-20 09:40:00,83.68,83.89,83.59,83.86,93316.0,76.2177,76.4089,76.1357,76.3816,93316.0
2021-05-20 09:50:00,83.85,84.11,83.73,83.83,77930.0,76.3725,76.6093,76.2632,76.3543,77930.0
2021-05-20 10:00:00,83.81,84.05,83.74,84.05,57085.0,76.3361,76.5547,76.2723,76.5547,57085.0
2021-05-20 10:10:00,84.04,84.24,83.91,84.05,56340.0,76.5456,76.7277,76.4272,76.5547,56340.0
2021-05-20 10:20:00,84.05,84.06,83.93,84.03,31542.0,76.5547,76.5638,76.4454,76.5365,31542.0
2021-05-20 10:30:00,84.02,84.26,83.94,84.25,75699.0,76.5273,76.7459,76.4545,76.7368,75699.0
2021-05-20 10:40:00,84.25,84.26,84.08,84.13,48003.0,76.7368,76.7459,76.582,76.6275,48003.0
2021-05-20 10:50:00,84.13,84.26,84.08,84.11,39874.0,76.6275,76.7459,76.582,76.6093,39874.0
2021-05-20 11:00:00,84.12,84.24,84.05,84.2,63244.0,76.6184,76.7277,76.5547,76.6913,63244.0
2021-05-20 11:10:00,84.21,84.21,84.06,84.13,54549.0,76.7004,76.7004,76.5638,76.6275,54549.0
2021-05-20 11:20:00,84.12,84.3,84.09,84.29,49706.0,76.6184,76.7824,76.5911,76.7733,49706.0
2021-05-20 11:30:00,84.29,84.3,84.21,84.27,59828.0,76.7733,76.7824,76.7004,76.7551,59828.0
2021-05-20 11:40:00,84.28,84.39,84.24,84.35,40936.0,76.7642,76.8644,76.7277,76.8279,40936.0
2021-05-20 11:50:00,84.35,84.36,84.18,84.22,55624.0,76.8279,76.837,76.6731,76.7095,55624.0
2021-05-20 12:00:00,84.22,84.3,84.18,84.26,43457.0,76.7095,76.7824,76.6731,76.7459,43457.0
2021-05-20 12:10:00,84.27,84.35,84.26,84.33,35167.0,76.7551,76.8279,76.7459,76.8097,35167.0
2021-05-20 12:20:00,84.34,84.51,84.33,84.45,118817.0,76.8188,76.9737,76.8097,76.919,118817.0
2021-05-20 12:30:00,84.44,84.62,84.42,84.58,72290.0,76.9099,77.0738,76.8917,77.0374,72290.0
2021-05-20 12:40:00,84.58,84.6,84.46,84.58,61492.0,77.0374,77.0556,76.9281,77.0374,61492.0
2021-05-20 12:50:00,84.58,84.59,84.47,84.56,26884.0,77.0374,77.0465,76.9372,77.0192,26884.0
2021-05-20 13:00:00,84.56,84.56,84.44,84.48,32472.0,77.0192,77.0192,76.9099,76.9463,32472.0
2021-05-20 13:10:00,84.49,84.55,84.41,84.53,69502.0,76.9554,77.0101,76.8826,76.9919,69502.0
2021-05-20 13:20:00,84.54,84.54,84.45,84.49,88671.0,77.001,77.001,76.919,76.9554,88671.0
2021-05-20 13:30:00,84.5,84.54,84.48,84.48,69773.0,76.9645,77.001,76.9463,76.9463,69773.0
2021-05-20 13:40:00,84.49,84.54,84.43,84.47,96298.0,76.9554,77.001,76.9008,76.9372,96298.0
2021-05-20 13:50:00,84.47,84.6,84.45,84.59,54308.0,76.9372,77.0556,76.919,77.0465,54308.0
2021-05-20 14:00:00,84.59,84.68,84.56,84.66,60963.0,77.0465,77.1285,77.0192,77.1103,60963.0
2021-05-20 14:10:00,84.65,84.66,84.51,84.58,86908.0,77.1012,77.1103,76.9737,77.0374,86908.0
2021-05-20 14:20:00,84.58,84.6,84.51,84.55,56125.0,77.0374,77.0556,76.9737,77.0101,56125.0
2021-05-20 14:30:00,84.56,84.57,84.43,84.47,46774.0,77.0192,77.0283,76.9008,76.9372,46774.0
2021-05-20 14:40:00,84.48,84.51,84.41,84.45,38558.0,76.9463,76.9737,76.8826,76.919,38558.0
2021-05-20 14:50:00,84.45,84.46,84.33,84.34,76560.0,76.919,76.9281,76.8097,76.8188,76560.0
2021-05-20 15:00:00,84.34,84.4,84.29,84.34,71622.0,76.8188,76.8735,76.7733,76.8188,71622.0
2021-05-20 15:10:00,84.35,84.41,84.33,84.41,50427.0,76.8279,76.8826,76.8097,76.8826,50427.0
2021-05-20 15:20:00,84.41,84.52,84.39,84.45,88365.0,76.8826,76.9828,76.8644,76.919,88365.0
2021-05-20 15:30:00,84.45,84.45,84.24,84.25,70603.0,76.919,76.919,76.7277,76.7368,70603.0
2021-05-20 15:40:00,84.25,84.26,84.11,84.12,102540.0,76.7368,76.7459,76.6093,76.6184,102540.0
2021-05-20 15:50:00,84.13,84.24,84.07,84.09,313438.0,76.6275,76.7277,76.5729,76.5911,313438.0
2021-05-21 09:30:00,84.29,84.66,84.26,84.47,206902.0,76.7733,77.1103,76.7459,76.9372,206902.0
2021-05-21 09:40:00,84.48,84.49,84.18,84.28,66648.0,76.9463,76.9554,76.6731,76.7642,66648.0
2021-05-21 09:50:00,84.29,84.33,84.09,84.29,72682.0,76.7733,76.8097,76.5911,76.7733,72682.0
2021-05-21 10:00:00,84.28,84.28,84.04,84.1,78373.0,76.7642,76.7642,76.5456,76.6002,78373.0
2021-05-21 10:10:00,84.12,84.38,84.03,84.31,42322.0,76.6184,76.8552,76.5365,76.7915,42322.0
2021-05-21 10:20:00,84.32,84.36,84.14,84.18,56287.0,76.8006,76.837,76.6366,76.6731,56287.0
2021-05-21 10:30:00,84.18,84.24,84.13,84.23,41388.0,76.6731,76.7277,76.6275,76.7186,41388.0
2021-05-21 10:40:00,84.23,84.35,84.16,84.35,47343.0,76.7186,76.8279,76.6549,76.8279,47343.0
2021-05-21 10:50:00,84.34,84.35,84.1,84.13,69700.0,76.8188,76.8279,76.6002,76.6275,69700.0
2021-05-21 11:00:00,84.15,84.2,84.12,84.16,43737.0,76.6458,76.6913,76.6184,76.6549,43737.0
2021-05-21 11:10:00,84.17,84.25,84.15,84.23,35947.0,76.664,76.7368,76.6458,76.7186,35947.0
2021-05-21 11:20:00,84.22,84.28,84.2,84.21,62081.0,76.7095,76.7642,76.6913,76.7004,62081.0
2021-05-21 11:30:00,84.22,84.29,84.2,84.2,30000.0,76.7095,76.7733,76.6913,76.6913,30000.0
2021-05-21 11:40:00,84.2,84.26,84.17,84.25,36590.0,76.6913,76.7459,76.664,76.7368,36590.0
2021-05-21 11:50:00,84.25,84.28,84.18,84.23,48826.0,76.7368,76.7642,76.6731,76.7186,48826.0
2021-05-21 12:00:00,84.22,84.27,84.09,84.12,53424.0,76.7095,76.7551,76.5911,76.6184,53424.0
2021-05-21 12:10:00,84.1,84.21,84.1,84.18,22294.0,76.6002,76.7004,76.6002,76.6731,22294.0
2021-05-21 12:20:00,84.19,84.2,84.08,84.1,39277.0,76.6822,76.6913,76.582,76.6002,39277.0
2021-05-21 12:30:00,84.1,84.16,84.07,84.09,23996.0,76.6002,76.6549,76.5729,76.5911,23996.0
2021-05-21 12:40:00,84.09,84.12,84.04,84.06,24473.0,76.5911,76.6184,76.5456,76.5638,24473.0
2021-05-21 12:50:00,84.06,84.09,84.01,84.04,30106.0,76.5638,76.5911,76.5182,76.5456,30106.0
2021-05-21 13:00:00,84.04,84.14,84.03,84.11,24099.0,76.5456,76.6366,76.5365,76.6093,24099.0
2021-05-21 13:10:00,84.11,84.16,84.1,84.13,26217.0,76.6093,76.6549,76.6002,76.6275,26217.0
2021-05-21 13:20:00,84.13,84.16,84.06,84.15,24823.0,76.6275,76.6549,76.5638,76.6458,24823.0
2021-05-21 13:30:00,84.15,84.2,84.14,84.17,29801.0,76.6458,76.6913,76.6366,76.664,29801.0
2021-05-21 13:40:00,84.16,84.23,84.1,84.23,50764.0,76.6549,76.7186,76.6002,76.7186,50764.0
2021-05-21 13:50:00,84.23,84.25,84.14,84.15,51719.0,76.7186,76.7368,76.6366,76.6458,51719.0
2021-05-21 14:00:00,84.14,84.21,84.11,84.2,46246.0,76.6366,76.7004,76.6093,76.6913,46246.0
2021-05-21 14:10:00,84.19,84.23,84.18,84.19,20305.0,76.6822,76.7186,76.6731,76.6822,20305.0
2021-05-21 14:20:00,84.18,84.2,84.08,84.12,35015.0,76.6731,76.6913,76.582,76.6184,35015.0
2021-05-21 14:30:00,84.12,84.2,84.09,84.12,94001.0,76.6184,76.6913,76.5911,76.6184,94001.0
2021-05-21 14:40:00,84.12,84.24,84.11,84.19,21830.0,76.6184,76.7277,76.6093,76.6822,21830.0
2021-05-21 14:50:00,84.2,84.28,84.19,84.25,38922.0,76.6913,76.7642,76.6822,76.7368,38922.0
2021-05-21 15:00:00,84.25,84.27,84.21,84.22,38505.0,76.7368,76.7551,76.7004,76.7095,38505.0
2021-05-21 15:10:00,84.23,84.35,84.21,84.35,40651.0,76.7186,76.8279,76.7004,76.8279,40651.0
2021-05-21 15:20:00,84.35,84.38,84.31,84.32,67167.0,76.8279,76.8552,76.7915,76.8006,67167.0
2021-05-21 15:30:00,84.33,84.34,84.2,84.2,83698.0,76.8097,76.8188,76.6913,76.6913,83698.0
2021-05-21 15:40:00,84.2,84.22,84.1,84.19,85284.0,76.6913,76.7095,76.6002,76.6822,85284.0
2021-05-21 15:50:00,84.2,84.3,84.04,84.26,367921.0,76.6913,76.7824,76.5456,76.7459,367921.0
2021-05-24 09:30:00,84.44,84.84,84.25,84.64,137429.0,76.9099,77.2742,76.7368,77.0921,137429.0
2021-05-24 09:40:00,84.65,84.68,84.16,84.2,79350.0,77.1012,77.1285,76.6549,76.6913,79350.0
2021-05-24 09:50:00,84.18,84.35,84.09,84.33,43902.0,76.6731,76.8279,76.5911,76.8097,43902.0
2021-05-24 10:00:00,84.34,84.59,84.33,84.58,73260.0,76.8188,77.0465,76.8097,77.0374,73260.0
2021-05-24 10:10:00,84.58,84.59,84.42,84.58,50243.0,77.0374,77.0465,76.8917,77.0374,50243.0
2021-05-24 10:20:00,84.58,84.69,84.57,84.62,43431.0,77.0374,77.1376,77.0283,77.0738,43431.0
2021-05-24 10:30:00,84.62,84.71,84.56,84.6,50010.0,77.0738,77.1558,77.0192,77.0556,50010.0
2021-05-24 10:40:00,84.61,84.74,84.59,84.73,45499.0,77.0647,77.1831,77.0465,77.174,45499.0
2021-05-24 10:50:00,84.73,84.81,84.7,84.8,51536.0,77.174,77.2469,77.1467,77.2378,51536.0
2021-05-24 11:00:00,84.8,84.8,84.68,84.8,60282.0,77.2378,77.2378,77.1285,77.2378,60282.0
2021-05-24 11:10:00,84.8,84.82,84.69,84.72,33489.0,77.2378,77.256,77.1376,77.1649,33489.0
2021-05-24 11:20:00,84.72,84.78,84.68,84.78,42253.0,77.1649,77.2196,77.1285,77.2196,42253.0
2021-05-24 11:30:00,84.78,84.8,84.72,84.75,41354.0,77.2196,77.2378,77.1649,77.1922,41354.0
2021-05-24 11:40:00,84.76,84.79,84.61,84.61,47627.0,77.2014,77.2287,77.0647,77.0647,47627.0
2021-05-24 11:50:00,84.61,84.71,84.56,84.69,57804.0,77.0647,77.1558,77.0192,77.1376,57804.0
2021-05-24 12:00:00,84.68,84.79,84.67,84.78,20952.0,77.1285,77.2287,77.1194,77.2196,20952.0
2021-05-24 12:10:00,84.77,84.84,84.76,84.76,29294.0,77.2105,77.2742,77.2014,77.2014,29294.0
2021-05-24 12:20:00,84.77,84.87,84.75,84.85,50572.0,77.2105,77.3015,77.1922,77.2833,50572.0
2021-05-24 12:30:00,84.84,84.89,84.83,84.87,39197.0,77.2742,77.3198,77.2651,77.3015,39197.0
2021-05-24 12:40:00,84.87,84.9,84.83,84.85,34798.0,77.3015,77.3289,77.2651,77.2833,34798.0
2021-05-24 12:50:00,84.85,84.91,84.85,84.9,38883.0,77.2833,77.338,77.2833,77.3289,38883.0
2021-05-24 13:00:00,84.89,84.89,84.82,84.88,22066.0,77.3198,77.3198,77.256,77.3107,22066.0
2021-05-24 13:10:00,84.87,84.89,84.84,84.84,38950.0,77.3015,77.3198,77.2742,77.2742,38950.0
2021-05-24 13:20:00,84.84,84.85,84.74,84.75,43298.0,77.2742,77.2833,77.1831,77.1922,43298.0
2021-05-24 13:30:00,84.76,84.79,84.74,84.75,34211.0,77.2014,77.2287,77.1831,77.1922,34211.0
2021-05-24 13:40:00,84.74,84.75,84.65,84.67,19198.0,77.1831,77.1922,77.1012,77.1194,19198.0
2021-05-24 13:50:00,84.66,84.77,84.62,84.76,46320.0,77.1103,77.2105,77.0738,77.2014,46320.0
2021-05-24 14:00:00,84.75,84.79,84.7,84.72,26131.0,77.1922,77.2287,77.1467,77.1649,26131.0
2021-05-24 14:10:00,84.71,84.86,84.71,84.84,40734.0,77.1558,77.2924,77.1558,77.2742,40734.0
2021-05-24 14:20:00,84.84,84.88,84.82,84.84,33313.0,77.2742,77.3107,77.256,77.2742,33313.0
2021-05-24 14:30:00,84.83,84.86,84.7,84.74,39280.0,77.2651,77.2924,77.1467,77.1831,39280.0
2021-05-24 14:40:00,84.74,84.78,84.66,84.69,29819.0,77.1831,77.2196,77.1103,77.1376,29819.0
2021-05-24 14:50:00,84.69,84.69,84.59,84.61,41742.0,77.1376,77.1376,77.0465,77.0647,41742.0
2021-05-24 15:00:00,84.6,84.68,84.57,84.68,36796.0,77.0556,77.1285,77.0283,77.1285,36796.0
2021-05-24 15:10:00,84.68,84.69,84.54,84.57,72009.0,77.1285,77.1376,77.001,77.0283,72009.0
2021-05-24 15:20:00,84.58,84.67,84.54,84.61,66838.0,77.0374,77.1194,77.001,77.0647,66838.0
2021-05-24 15:30:00,84.61,84.71,84.57,84.61,68075.0,77.0647,77.1558,77.0283,77.0647,68075.0
2021-05-24 15:40:00,84.62,84.64,84.58,84.6,99597.0,77.0738,77.0921,77.0374,77.0556,99597.0
2021-05-24 15:50:00,84.59,84.61,84.39,84.4,367432.0,77.0465,77.0647,76.8644,76.8735,367432.0
2021-05-25 09:30:00,84.47,84.68,84.06,84.06,181107.0,76.9372,77.1285,76.5638,76.5638,181107.0
2021-05-25 09:40:00,84.07,84.1,83.94,83.96,124263.0,76.5729,76.6002,76.4545,76.4727,124263.0
2021-05-25 09:50:00,83.97,84.42,83.9,84.39,62352.0,76.4818,76.8917,76.418,76.8644,62352.0
2021-05-25 10:00:00,84.36,84.48,84.25,84.42,59726.0,76.837,76.9463,76.7368,76.8917,59726.0
2021-05-25 10:10:00,84.42,84.42,84.26,84.27,63944.0,76.8917,76.8917,76.7459,76.7551,63944.0
2021-05-25 10:20:00,84.25,84.29,84.16,84.2,46120.0,76.7368,76.7733,76.6549,76.6913,46120.0
2021-05-25 10:30:00,84.2,84.33,84.13,84.2,116533.0,76.6913,76.8097,76.6275,76.6913,116533.0
2021-05-25 10:40:00,84.2,84.28,84.16,84.19,119431.0,76.6913,76.7642,76.6549,76.6822,119431.0
2021-05-25 10:50:00,84.18,84.2,84.12,84.17,56360.0,76.6731,76.6913,76.6184,76.664,56360.0
2021-05-25 11:00:00,84.17,84.42,84.13,84.37,68381.0,76.664,76.8917,76.6275,76.8461,68381.0
2021-05-25 11:10:00,84.38,84.43,84.3,84.4,113040.0,76.8552,76.9008,76.7824,76.8735,113040.0
2021-05-25 11:20:00,84.39,84.39,84.28,84.29,94718.0,76.8644,76.8644,76.7642,76.7733,94718.0
2021-05-25 11:30:00,84.29,84.4,84.26,84.36,60898.0,76.7733,76.8735,76.7459,76.837,60898.0
2021-05-25 11:40:00,84.36,84.37,84.23,84.29,43278.0,76.837,76.8461,76.7186,76.7733,43278.0
2021-05-25 11:50:00,84.28,84.29,84.23,84.24,30513.0,76.7642,76.7733,76.7186,76.7277,30513.0
2021-05-25 12:00:00,84.25,84.29,84.2,84.24,42688.0,76.7368,76.7733,76.6913,76.7277,42688.0
2021-05-25 12:10:00,84.24,84.35,84.23,84.34,18461.0,76.7277,76.8279,76.7186,76.8188,18461.0
2021-05-25 12:20:00,84.34,84.39,84.31,84.34,30850.0,76.8188,76.8644,76.7915,76.8188,30850.0
2021-05-25 12:30:00,84.34,84.43,84.32,84.41,34235.0,76.8188,76.9008,76.8006,76.8826,34235.0
2021-05-25 12:40:00,84.42,84.48,84.39,84.41,32838.0,76.8917,76.9463,76.8644,76.8826,32838.0
2021-05-25 12:50:00,84.41,84.44,84.36,84.42,27080.0,76.8826,76.9099,76.837,76.8917,27080.0
2021-05-25 13:00:00,84.41,84.42,84.27,84.3,45296.0,76.8826,76.8917,76.7551,76.7824,45296.0
2021-05-25 13:10:00,84.29,84.34,84.27,84.32,18293.0,76.7733,76.8188,76.7551,76.8006,18293.0
2021-05-25 13:20:00,84.32,84.38,84.28,84.37,29874.0,76.8006,76.8552,76.7642,76.8461,29874.0
2021-05-25 13:30:00,84.36,84.39,84.34,84.36,31948.0,76.837,76.8644,76.8188,76.837,31948.0
2021-05-25 13:40:00,84.37,84.4,84.3,84.34,29695.0,76.8461,76.8735,76.7824,76.8188,29695.0
2021-05-25 13:50:00,84.34,84.37,84.31,84.31,28887.0,76.8188,76.8461,76.7915,76.7915,28887.0
2021-05-25 14:00:00,84.31,84.41,84.3,84.37,31347.0,76.7915,76.8826,76.7824,76.8461,31347.0
2021-05-25 14:10:00,84.37,84.4,84.31,84.34,26566.0,76.8461,76.8735,76.7915,76.8188,26566.0
2021-05-25 14:20:00,84.34,84.36,84.29,84.33,34716.0,76.8188,76.837,76.7733,76.8097,34716.0
2021-05-25 14:30:00,84.34,84.46,84.34,84.45,43827.0,76.8188,76.9281,76.8188,76.919,43827.0
2021-05-25 14:40:00,84.45,84.46,84.4,84.42,34293.0,76.919,76.9281,76.8735,76.8917,34293.0
2021-05-25 14:50:00,84.41,84.46,84.4,84.45,41121.0,76.8826,76.9281,76.8735,76.919,41121.0
2021-05-25 15:00:00,84.45,84.48,84.38,84.46,39614.0,76.919,76.9463,76.8552,76.9281,39614.0
2021-05-25 15:10:00,84.45,84.5,84.43,84.45,37424.0,76.919,76.9645,76.9008,76.919,37424.0
2021-05-25 15:20:00,84.45,84.56,84.44,84.54,44491.0,76.919,77.0192,76.9099,77.001,44491.0
2021-05-25 15:30:00,84.54,84.58,84.48,84.55,93832.0,77.001,77.0374,76.9463,77.0101,93832.0
2021-05-25 15:40:00,84.55,84.63,84.53,84.57,92719.0,77.0101,77.083,76.9919,77.0283,92719.0
2021-05-25 15:50:00,84.56,84.64,84.48,84.62,321310.0,77.0192,77.0921,76.9463,77.0738,321310.0
2021-05-26 09:30:00,84.88,84.88,84.23,84.26,148859.0,77.3107,77.3107,76.7186,76.7459,148859.0
2021-05-26 09:40:00,84.26,84.48,84.25,84.37,80410.0,76.7459,76.9463,76.7368,76.8461,80410.0
2021-05-26 09:50:00,84.38,84.46,84.26,84.45,88890.0,76.8552,76.9281,76.7459,76.919,88890.0
2021-05-26 10:00:00,84.47,84.47,84.33,84.35,50532.0,76.9372,76.9372,76.8097,76.8279,50532.0
2021-05-26 10:10:00,84.36,84.51,84.32,84.49,59850.0,76.837,76.9737,76.8006,76.9554,59850.0
2021-05-26 10:20:00,84.5,84.55,84.46,84.46,38813.0,76.9645,77.0101,76.9281,76.9281,38813.0
2021-05-26 10:30:00,84.46,84.58,84.43,84.51,48765.0,76.9281,77.0374,76.9008,76.9737,48765.0
2021-05-26 10:40:00,84.52,84.54,84.41,84.43,49776.0,76.9828,77.001,76.8826,76.9008,49776.0
2021-05-26 10:50:00,84.44,84.47,84.33,84.43,49108.0,76.9099,76.9372,76.8097,76.9008,49108.0
2021-05-26 11:00:00,84.44,84.64,84.44,84.63,44524.0,76.9099,77.0921,76.9099,77.083,44524.0
2021-05-26 11:10:00,84.62,84.62,84.43,84.43,29807.0,77.0738,77.0738,76.9008,76.9008,29807.0
2021-05-26 11:20:00,84.43,84.47,84.39,84.39,34639.0,76.9008,76.9372,76.8644,76.8644,34639.0
2021-05-26 11:30:00,84.39,84.43,84.32,84.42,50199.0,76.8644,76.9008,76.8006,76.8917,50199.0
2021-05-26 11:40:00,84.42,84.45,84.34,84.36,47796.0,76.8917,76.919,76.8188,76.837,47796.0
2021-05-26 11:50:00,84.36,84.37,84.3,84.35,51047.0,76.837,76.8461,76.7824,76.8279,51047.0
2021-05-26 12:00:00,84.35,84.44,84.31,84.42,24937.0,76.8279,76.9099,76.7915,76.8917,24937.0
2021-05-26 12:10:00,84.43,84.49,84.4,84.45,21663.0,76.9008,76.9554,76.8735,76.919,21663.0
2021-05-26 12:20:00,84.45,84.5,84.43,84.44,21728.0,76.919,76.9645,76.9008,76.9099,21728.0
2021-05-26 12:30:00,84.44,84.5,84.44,84.48,14892.0,76.9099,76.9645,76.9099,76.9463,14892.0
2021-05-26 12:40:00,84.48,84.56,84.47,84.53,21865.0,76.9463,77.0192,76.9372,76.9919,21865.0
2021-05-26 12:50:00,84.52,84.55,84.5,84.52,16314.0,76.9828,77.0101,76.9645,76.9828,16314.0
2021-05-26 13:00:00,84.52,84.53,84.49,84.51,25396.0,76.9828,76.9919,76.9554,76.9737,25396.0
2021-05-26 13:10:00,84.51,84.52,84.39,84.41,26191.0,76.9737,76.9828,76.8644,76.8826,26191.0
2021-05-26 13:20:00,84.4,84.42,84.36,84.36,23393.0,76.8735,76.8917,76.837,76.837,23393.0
2021-05-26 13:30:00,84.37,84.44,84.35,84.44,19708.0,76.8461,76.9099,76.8279,76.9099,19708.0
2021-05-26 13:40:00,84.45,84.45,84.35,84.37,20734.0,76.919,76.919,76.8279,76.8461,20734.0
2021-05-26 13:50:00,84.4,84.43,84.37,84.4,19107.0,76.8735,76.9008,76.8461,76.8735,19107.0
2021-05-26 14:00:00,84.39,84.41,84.37,84.41,24658.0,76.8644,76.8826,76.8461,76.8826,24658.0
2021-05-26 14:10:00,84.4,84.41,84.32,84.34,21918.0,76.8735,76.8826,76.8006,76.8188,21918.0
2021-05-26 14:20:00,84.35,84.36,84.31,84.34,23222.0,76.8279,76.837,76.7915,76.8188,23222.0
2021-05-26 14:30:00,84.34,84.35,84.31,84.33,28280.0,76.8188,76.8279,76.7915,76.8097,28280.0
2021-05-26 14:40:00,84.33,84.39,84.32,84.37,14393.0,76.8097,76.8644,76.8006,76.8461,14393.0
2021-05-26 14:50:00,84.37,84.38,84.3,84.3,20568.0,76.8461,76.8552,76.7824,76.7824,20568.0
2021-05-26 15:00:00,84.28,84.37,84.28,84.32,33065.0,76.7642,76.8461,76.7642,76.8006,33065.0
2021-05-26 15:10:00,84.31,84.31,84.2,84.31,49365.0,76.7915,76.7915,76.6913,76.7915,49365.0
2021-05-26 15:20:00,84.31,84.31,84.27,84.3,25098.0,76.7915,76.7915,76.7551,76.7824,25098.0
2021-05-26 15:30:00,84.3,84.37,84.28,84.37,44434.0,76.7824,76.8461,76.7642,76.8461,44434.0
2021-05-26 15:40:00,84.37,84.43,84.35,84.41,55590.0,76.8461,76.9008,76.8279,76.8826,55590.0
2021-05-26 15:50:00,84.42,84.46,84.34,84.44,231404.0,76.8917,76.9281,76.8188,76.9099,231404.0
2021-05-27 09:30:00,84.37,84.55,84.1,84.36,137884.0,76.8461,77.0101,76.6002,76.837,137884.0
2021-05-27 09:40:00,84.35,84.67,84.35,84.57,90981.0,76.8279,77.1194,76.8279,77.0283,90981.0
2021-05-27 09:50:00,84.55,84.56,84.32,84.51,58590.0,77.0101,77.0192,76.8006,76.9737,58590.0
2021-05-27 10:00:00,84.51,84.55,84.3,84.4,65913.0,76.9737,77.0101,76.7824,76.8735,65913.0
2021-05-27 10:10:00,84.41,84.63,84.41,84.5,77209.0,76.8826,77.083,76.8826,76.9645,77209.0
2021-05-27 10:20:00,84.49,84.5,84.33,84.4,48723.0,76.9554,76.9645,76.8097,76.8735,48723.0
2021-05-27 10:30:00,84.4,84.44,84.29,84.41,63076.0,76.8735,76.9099,76.7733,76.8826,63076.0
2021-05-27 10:40:00,84.4,84.6,84.4,84.56,53954.0,76.8735,77.0556,76.8735,77.0192,53954.0
2021-05-27 10:50:00,84.56,84.65,84.44,84.49,87529.0,77.0192,77.1012,76.9099,76.9554,87529.0
2021-05-27 11:00:00,84.5,84.5,84.37,84.39,53019.0,76.9645,76.9645,76.8461,76.8644,53019.0
2021-05-27 11:10:00,84.39,84.42,84.31,84.38,77953.0,76.8644,76.8917,76.7915,76.8552,77953.0
2021-05-27 11:20:00,84.38,84.46,84.37,84.42,62956.0,76.8552,76.9281,76.8461,76.8917,62956.0
2021-05-27 11:30:00,84.42,84.5,84.41,84.48,64967.0,76.8917,76.9645,76.8826,76.9463,64967.0
2021-05-27 11:40:00,84.47,84.51,84.42,84.44,33492.0,76.9372,76.9737,76.8917,76.9099,33492.0
2021-05-27 11:50:00,84.43,84.44,84.4,84.43,32054.0,76.9008,76.9099,76.8735,76.9008,32054.0
2021-05-27 12:00:00,84.44,84.46,84.39,84.4,46541.0,76.9099,76.9281,76.8644,76.8735,46541.0
2021-05-27 12:10:00,84.4,84.43,84.36,84.42,65750.0,76.8735,76.9008,76.837,76.8917,65750.0
2021-05-27 12:20:00,84.42,84.44,84.31,84.32,34967.0,76.8917,76.9099,76.7915,76.8006,34967.0
2021-05-27 12:30:00,84.33,84.49,84.33,84.4,56282.0,76.8097,76.9554,76.8097,76.8735,56282.0
2021-05-27 12:40:00,84.4,84.4,84.34,84.37,23997.0,76.8735,76.8735,76.8188,76.8461,23997.0
2021-05-27 12:50:00,84.37,84.38,84.33,84.35,32851.0,76.8461,76.8552,76.8097,76.8279,32851.0
2021-05-27 13:00:00,84.35,84.41,84.33,84.39,32177.0,76.8279,76.8826,76.8097,76.8644,32177.0
2021-05-27 13:10:00,84.39,84.44,84.38,84.4,35762.0,76.8644,76.9099,76.8552,76.8735,35762.0
2021-05-27 13:20:00,84.39,84.43,84.36,84.42,31923.0,76.8644,76.9008,76.837,76.8917,31923.0
2021-05-27 13:30:00,84.41,84.42,84.31,84.32,49055.0,76.8826,76.8917,76.7915,76.8006,49055.0
2021-05-27 13:40:00,84.33,84.34,84.25,84.33,34471.0,76.8097,76.8188,76.7368,76.8097,34471.0
2021-05-27 13:50:00,84.33,84.34,84.23,84.23,31533.0,76.8097,76.8188,76.7186,76.7186,31533.0
2021-05-27 14:00:00,84.23,84.28,84.17,84.21,33998.0,76.7186,76.7642,76.664,76.7004,33998.0
2021-05-27 14:10:00,84.21,84.22,84.12,84.12,21231.0,76.7004,76.7095,76.6184,76.6184,21231.0
2021-05-27 14:20:00,84.13,84.14,84.08,84.12,46894.0,76.6275,76.6366,76.582,76.6184,46894.0
2021-05-27 14:30:00,84.13,84.13,84.03,84.05,30729.0,76.6275,76.6275,76.5365,76.5547,30729.0
2021-05-27 14:40:00,84.05,84.1,84.02,84.09,53641.0,76.5547,76.6002,76.5273,76.5911,53641.0
2021-05-27 14:50:00,84.09,84.13,84.06,84.12,39440.0,76.5911,76.6275,76.5638,76.6184,39440.0
2021-05-27 15:00:00,84.11,84.11,83.99,84.03,33910.0,76.6093,76.6093,76.5,76.5365,33910.0
2021-05-27 15:10:00,84.02,84.07,83.99,84.03,35595.0,76.5273,76.5729,76.5,76.5365,35595.0
2021-05-27 15:20:00,84.04,84.05,83.91,83.92,39249.0,76.5456,76.5547,76.4272,76.4363,39249.0
2021-05-27 15:30:00,83.91,83.94,83.78,83.8,95153.0,76.4272,76.4545,76.3088,76.327,95153.0
2021-05-27 15:40:00,83.8,83.89,83.76,83.81,116170.0,76.327,76.4089,76.2905,76.3361,116170.0
2021-05-27 15:50:00,83.83,83.86,83.69,83.71,523194.0,76.3543,76.3816,76.2268,76.245,523194.0
2021-05-28 09:30:00,83.96,84.59,83.96,84.12,278369.0,76.4727,77.0465,76.4727,76.6184,278369.0
2021-05-28 09:40:00,84.14,84.37,84.1,84.21,93649.0,76.6366,76.8461,76.6002,76.7004,93649.0
2021-05-28 09:50:00,84.22,84.29,84.05,84.07,128030.0,76.7095,76.7733,76.5547,76.5729,128030.0
2021-05-28 10:00:00,84.09,84.3,84.06,84.21,118789.0,76.5911,76.7824,76.5638,76.7004,118789.0
2021-05-28 10:10:00,84.2,84.29,84.11,84.27,77158.0,76.6913,76.7733,76.6093,76.7551,77158.0
2021-05-28 10:20:00,84.28,84.31,84.17,84.29,57295.0,76.7642,76.7915,76.664,76.7733,57295.0
2021-05-28 10:30:00,84.3,84.3,84.16,84.16,42534.0,76.7824,76.7824,76.6549,76.6549,42534.0
2021-05-28 10:40:00,84.17,84.2,84.12,84.19,40664.0,76.664,76.6913,76.6184,76.6822,40664.0
2021-05-28 10:50:00,84.18,84.21,84.01,84.08,74365.0,76.6731,76.7004,76.5182,76.582,74365.0
2021-05-28 11:00:00,84.08,84.11,84.0,84.09,43104.0,76.582,76.6093,76.5091,76.5911,43104.0
2021-05-28 11:10:00,84.09,84.21,84.07,84.18,80431.0,76.5911,76.7004,76.5729,76.6731,80431.0
2021-05-28 11:20:00,84.18,84.2,84.1,84.17,48440.0,76.6731,76.6913,76.6002,76.664,48440.0
2021-05-28 11:30:00,84.17,84.21,84.12,84.15,50886.0,76.664,76.7004,76.6184,76.6458,50886.0
2021-05-28 11:40:00,84.15,84.16,84.03,84.04,54827.0,76.6458,76.6549,76.5365,76.5456,54827.0
2021-05-28 11:50:00,84.05,84.12,84.03,84.06,41462.0,76.5547,76.6184,76.5365,76.5638,41462.0
2021-05-28 12:00:00,84.06,84.08,84.03,84.06,34397.0,76.5638,76.582,76.5365,76.5638,34397.0
2021-05-28 12:10:00,84.06,84.06,83.89,83.9,51391.0,76.5638,76.5638,76.4089,76.418,51391.0
2021-05-28 12:20:00,83.9,83.99,83.85,83.97,62787.0,76.418,76.5,76.3725,76.4818,62787.0
2021-05-28 12:30:00,83.96,83.98,83.93,83.97,37046.0,76.4727,76.4909,76.4454,76.4818,37046.0
2021-05-28 12:40:00,83.97,83.98,83.84,83.88,50544.0,76.4818,76.4909,76.3634,76.3998,50544.0
2021-05-28 12:50:00,83.88,83.89,83.77,83.82,30794.0,76.3998,76.4089,76.2996,76.3452,30794.0
2021-05-28 13:00:00,83.83,83.83,83.74,83.75,19829.0,76.3543,76.3543,76.2723,76.2814,19829.0
2021-05-28 13:10:00,83.74,83.81,83.73,83.76,46654.0,76.2723,76.3361,76.2632,76.2905,46654.0
2021-05-28 13:20:00,83.76,83.79,83.71,83.77,31935.0,76.2905,76.3179,76.245,76.2996,31935.0
2021-05-28 13:30:00,83.75,83.83,83.73,83.83,31132.0,76.2814,76.3543,76.2632,76.3543,31132.0
2021-05-28 13:40:00,83.82,83.85,83.8,83.8,34440.0,76.3452,76.3725,76.327,76.327,34440.0
2021-05-28 13:50:00,83.8,83.8,83.72,83.75,53995.0,76.327,76.327,76.2541,76.2814,53995.0
2021-05-28 14:00:00,83.75,83.8,83.73,83.75,75379.0,76.2814,76.327,76.2632,76.2814,75379.0
2021-05-28 14:10:00,83.75,83.86,83.74,83.84,45892.0,76.2814,76.3816,76.2723,76.3634,45892.0
2021-05-28 14:20:00,83.84,83.91,83.82,83.9,36061.0,76.3634,76.4272,76.3452,76.418,36061.0
2021-05-28 14:30:00,83.9,83.91,83.85,83.89,40665.0,76.418,76.4272,76.3725,76.4089,40665.0
2021-05-28 14:40:00,83.89,83.94,83.86,83.92,26579.0,76.4089,76.4545,76.3816,76.4363,26579.0
2021-05-28 14:50:00,83.93,83.94,83.87,83.89,28982.0,76.4454,76.4545,76.3907,76.4089,28982.0
2021-05-28 15:00:00,83.88,83.88,83.84,83.87,26139.0,76.3998,76.3998,76.3634,76.3907,26139.0
2021-05-28 15:10:00,83.87,83.93,83.85,83.9,35720.0,76.3907,76.4454,76.3725,76.418,35720.0
2021-05-28 15:20:00,83.9,83.91,83.85,83.91,31430.0,76.418,76.4272,76.3725,76.4272,31430.0
2021-05-28 15:30:00,83.91,84.03,83.88,83.98,90524.0,76.4272,76.5365,76.3998,76.4909,90524.0
2021-05-28 15:40:00,83.97,83.99,83.93,83.98,103022.0,76.4818,76.5,76.4454,76.4909,103022.0
2021-05-28 15:50:00,83.98,84.02,83.73,83.79,426808.0,76.4909,76.5273,76.2632,76.3179,426808.0
2021-06-01 09:30:00,84.95,85.01,84.6,84.67,680940.0,77.3744,77.4291,77.0556,77.1194,680940.0
2021-06-01 09:40:00,84.67,84.69,83.93,83.93,136614.0,77.1194,77.1376,76.4454,76.4454,136614.0
2021-06-01 09:50:00,83.94,84.05,83.9,83.95,93021.0,76.4545,76.5547,76.418,76.4636,93021.0
2021-06-01 10:00:00,83.95,83.96,83.52,83.56,149099.0,76.4636,76.4727,76.0719,76.1084,149099.0
2021-06-01 10:10:00,83.56,83.7,83.47,83.56,80421.0,76.1084,76.2359,76.0264,76.1084,80421.0
2021-06-01 10:20:00,83.54,83.6,83.43,83.47,63322.0,76.0902,76.1448,75.99,76.0264,63322.0
2021-06-01 10:30:00,83.48,83.48,83.29,83.41,71519.0,76.0355,76.0355,75.8624,75.9717,71519.0
2021-06-01 10:40:00,83.41,83.5,83.32,83.47,91508.0,75.9717,76.0537,75.8898,76.0264,91508.0
2021-06-01 10:50:00,83.47,83.48,83.29,83.33,61645.0,76.0264,76.0355,75.8624,75.8989,61645.0
2021-06-01 11:00:00,83.32,83.34,83.18,83.22,55344.0,75.8898,75.908,75.7623,75.7987,55344.0
2021-06-01 11:10:00,83.22,83.3,83.16,83.16,44525.0,75.7987,75.8716,75.744,75.744,44525.0
2021-06-01 11:20:00,83.17,83.24,83.08,83.12,46974.0,75.7531,75.8169,75.6712,75.7076,46974.0
2021-06-01 11:30:00,83.12,83.19,83.1,83.17,39457.0,75.7076,75.7714,75.6894,75.7531,39457.0
2021-06-01 11:40:00,83.17,83.17,83.07,83.14,50878.0,75.7531,75.7531,75.6621,75.7258,50878.0
2021-06-01 11:50:00,83.13,83.14,83.03,83.03,41510.0,75.7167,75.7258,75.6256,75.6256,41510.0
2021-06-01 12:00:00,83.03,83.13,83.03,83.09,50479.0,75.6256,75.7167,75.6256,75.6803,50479.0
2021-06-01 12:10:00,83.08,83.08,82.9,82.93,39256.0,75.6712,75.6712,75.5072,75.5346,39256.0
2021-06-01 12:20:00,82.93,82.94,82.77,82.83,76558.0,75.5346,75.5437,75.3888,75.4435,76558.0
2021-06-01 12:30:00,82.83,82.83,82.71,82.71,36465.0,75.4435,75.4435,75.3342,75.3342,36465.0
2021-06-01 12:40:00,82.7,82.79,82.67,82.71,51366.0,75.3251,75.407,75.2977,75.3342,51366.0
2021-06-01 12:50:00,82.71,82.74,82.6,82.61,46182.0,75.3342,75.3615,75.234,75.2431,46182.0
2021-06-01 13:00:00,82.61,82.68,82.58,82.6,52290.0,75.2431,75.3068,75.2158,75.234,52290.0
2021-06-01 13:10:00,82.59,82.61,82.53,82.55,32402.0,75.2249,75.2431,75.1702,75.1884,32402.0
2021-06-01 13:20:00,82.54,82.61,82.42,82.45,65266.0,75.1793,75.2431,75.07,75.0974,65266.0
2021-06-01 13:30:00,82.44,82.46,82.39,82.44,71099.0,75.0882,75.1065,75.0427,75.0882,71099.0
2021-06-01 13:40:00,82.44,82.45,82.38,82.38,40732.0,75.0882,75.0974,75.0336,75.0336,40732.0
2021-06-01 13:50:00,82.38,82.49,82.38,82.47,40176.0,75.0336,75.1338,75.0336,75.1156,40176.0
2021-06-01 14:00:00,82.47,82.6,82.47,82.48,68959.0,75.1156,75.234,75.1156,75.1247,68959.0
2021-06-01 14:10:00,82.48,82.5,82.46,82.49,43987.0,75.1247,75.1429,75.1065,75.1338,43987.0
2021-06-01 14:20:00,82.49,82.53,82.46,82.53,66942.0,75.1338,75.1702,75.1065,75.1702,66942.0
2021-06-01 14:30:00,82.54,82.55,82.45,82.51,94006.0,75.1793,75.1884,75.0974,75.152,94006.0
2021-06-01 14:40:00,82.52,82.54,82.43,82.45,72890.0,75.1611,75.1793,75.0791,75.0974,72890.0
2021-06-01 14:50:00,82.44,82.48,82.34,82.35,85077.0,75.0882,75.1247,74.9972,75.0063,85077.0
2021-06-01 15:00:00,82.36,82.42,82.22,82.22,81449.0,75.0154,75.07,74.8879,74.8879,81449.0
2021-06-01 15:10:00,82.22,82.25,82.14,82.14,79655.0,74.8879,74.9152,74.815,74.815,79655.0
2021-06-01 15:20:00,82.15,82.23,82.12,82.19,134312.0,74.8241,74.897,74.7968,74.8605,134312.0
2021-06-01 15:30:00,82.19,82.28,82.16,82.19,207091.0,74.8605,74.9425,74.8332,74.8605,207091.0
2021-06-01 15:40:00,82.19,82.4,82.19,82.4,235661.0,74.8605,75.0518,74.8605,75.0518,235661.0
2021-06-01 15:50:00,82.4,82.5,82.34,82.48,442945.0,75.0518,75.1429,74.9972,75.1247,442945.0
2021-06-02 09:30:00,82.77,82.84,82.51,82.65,119697.0,75.3888,75.4526,75.152,75.2795,119697.0
2021-06-02 09:40:00,82.63,82.81,82.58,82.72,54840.0,75.2613,75.4253,75.2158,75.3433,54840.0
2021-06-02 09:50:00,82.7,83.0,82.65,82.91,42176.0,75.3251,75.5983,75.2795,75.5163,42176.0
2021-06-02 10:00:00,82.92,82.97,82.69,82.81,61789.0,75.5254,75.571,75.316,75.4253,61789.0
2021-06-02 10:10:00,82.81,82.91,82.8,82.81,51959.0,75.4253,75.5163,75.4161,75.4253,51959.0
2021-06-02 10:20:00,82.82,82.92,82.78,82.8,29079.0,75.4344,75.5254,75.3979,75.4161,29079.0
2021-06-02 10:30:00,82.8,82.87,82.75,82.81,41819.0,75.4161,75.4799,75.3706,75.4253,41819.0
2021-06-02 10:40:00,82.82,82.84,82.73,82.73,31292.0,75.4344,75.4526,75.3524,75.3524,31292.0
2021-06-02 10:50:00,82.74,82.97,82.73,82.96,38741.0,75.3615,75.571,75.3524,75.5619,38741.0
2021-06-02 11:00:00,82.95,83.06,82.93,83.05,102281.0,75.5528,75.653,75.5346,75.6438,102281.0
2021-06-02 11:10:00,83.04,83.12,83.04,83.09,49903.0,75.6347,75.7076,75.6347,75.6803,49903.0
2021-06-02 11:20:00,83.09,83.12,83.05,83.09,52281.0,75.6803,75.7076,75.6438,75.6803,52281.0
2021-06-02 11:30:00,83.09,83.1,82.98,82.98,50587.0,75.6803,75.6894,75.5801,75.5801,50587.0
2021-06-02 11:40:00,82.98,83.08,82.98,83.08,34237.0,75.5801,75.6712,75.5801,75.6712,34237.0
2021-06-02 11:50:00,83.08,83.08,83.02,83.04,32910.0,75.6712,75.6712,75.6165,75.6347,32910.0
2021-06-02 12:00:00,83.05,83.17,83.04,83.16,47042.0,75.6438,75.7531,75.6347,75.744,47042.0
2021-06-02 12:10:00,83.16,83.24,83.15,83.21,26344.0,75.744,75.8169,75.7349,75.7896,26344.0
2021-06-02 12:20:00,83.2,83.26,83.15,83.23,37495.0,75.7805,75.8351,75.7349,75.8078,37495.0
2021-06-02 12:30:00,83.23,83.23,83.12,83.2,51447.0,75.8078,75.8078,75.7076,75.7805,51447.0
2021-06-02 12:40:00,83.2,83.28,83.18,83.24,35405.0,75.7805,75.8533,75.7623,75.8169,35405.0
2021-06-02 12:50:00,83.23,83.24,83.14,83.16,29124.0,75.8078,75.8169,75.7258,75.744,29124.0
2021-06-02 13:00:00,83.17,83.2,83.13,83.14,24612.0,75.7531,75.7805,75.7167,75.7258,24612.0
2021-06-02 13:10:00,83.14,83.21,83.13,83.2,35923.0,75.7258,75.7896,75.7167,75.7805,35923.0
2021-06-02 13:20:00,83.19,83.22,83.15,83.2,42514.0,75.7714,75.7987,75.7349,75.7805,42514.0
2021-06-02 13:30:00,83.2,83.21,83.16,83.2,23735.0,75.7805,75.7896,75.744,75.7805,23735.0
2021-06-02 13:40:00,83.22,83.23,83.14,83.17,61740.0,75.7987,75.8078,75.7258,75.7531,61740.0
2021-06-02 13:50:00,83.18,83.18,83.1,83.13,31998.0,75.7623,75.7623,75.6894,75.7167,31998.0
2021-06-02 14:00:00,83.13,83.13,83.03,83.05,44204.0,75.7167,75.7167,75.6256,75.6438,44204.0
2021-06-02 14:10:00,83.06,83.09,83.03,83.07,34014.0,75.653,75.6803,75.6256,75.6621,34014.0
2021-06-02 14:20:00,83.07,83.07,82.93,82.94,21910.0,75.6621,75.6621,75.5346,75.5437,21910.0
2021-06-02 14:30:00,82.93,82.94,82.83,82.86,36129.0,75.5346,75.5437,75.4435,75.4708,36129.0
2021-06-02 14:40:00,82.85,82.85,82.79,82.81,30802.0,75.4617,75.4617,75.407,75.4253,30802.0
2021-06-02 14:50:00,82.81,82.84,82.79,82.8,32113.0,75.4253,75.4526,75.407,75.4161,32113.0
2021-06-02 15:00:00,82.8,82.87,82.78,82.86,30741.0,75.4161,75.4799,75.3979,75.4708,30741.0
2021-06-02 15:10:00,82.86,82.93,82.85,82.92,23178.0,75.4708,75.5346,75.4617,75.5254,23178.0
2021-06-02 15:20:00,82.92,82.95,82.88,82.88,42278.0,75.5254,75.5528,75.489,75.489,42278.0
2021-06-02 15:30:00,82.88,82.89,82.78,82.85,96527.0,75.489,75.4981,75.3979,75.4617,96527.0
2021-06-02 15:40:00,82.85,82.87,82.77,82.8,90651.0,75.4617,75.4799,75.3888,75.4161,90651.0
2021-06-02 15:50:00,82.79,82.93,82.79,82.88,362426.0,75.407,75.5346,75.407,75.489,362426.0
2021-06-03 09:30:00,82.55,83.4,82.51,83.25,109912.0,75.1884,75.9626,75.152,75.826,109912.0
2021-06-03 09:40:00,83.27,83.3,83.11,83.2,89628.0,75.8442,75.8716,75.6985,75.7805,89628.0
2021-06-03 09:50:00,83.2,83.43,83.17,83.37,104305.0,75.7805,75.99,75.7531,75.9353,104305.0
2021-06-03 10:00:00,83.39,83.51,83.34,83.42,101182.0,75.9535,76.0628,75.908,75.9809,101182.0
2021-06-03 10:10:00,83.42,83.6,83.38,83.56,87384.0,75.9809,76.1448,75.9444,76.1084,87384.0
2021-06-03 10:20:00,83.56,83.57,83.25,83.28,42163.0,76.1084,76.1175,75.826,75.8533,42163.0
2021-06-03 10:30:00,83.28,83.32,83.09,83.14,66550.0,75.8533,75.8898,75.6803,75.7258,66550.0
2021-06-03 10:40:00,83.12,83.15,83.03,83.11,62993.0,75.7076,75.7349,75.6256,75.6985,62993.0
2021-06-03 10:50:00,83.09,83.34,83.09,83.25,43263.0,75.6803,75.908,75.6803,75.826,43263.0
2021-06-03 11:00:00,83.23,83.49,83.23,83.48,45052.0,75.8078,76.0446,75.8078,76.0355,45052.0
2021-06-03 11:10:00,83.48,83.55,83.43,83.55,49090.0,76.0355,76.0993,75.99,76.0993,49090.0
2021-06-03 11:20:00,83.54,83.66,83.53,83.56,61992.0,76.0902,76.1995,76.081,76.1084,61992.0
2021-06-03 11:30:00,83.56,83.59,83.44,83.49,61431.0,76.1084,76.1357,75.9991,76.0446,61431.0
2021-06-03 11:40:00,83.5,83.6,83.49,83.51,32992.0,76.0537,76.1448,76.0446,76.0628,32992.0
2021-06-03 11:50:00,83.52,83.55,83.48,83.49,28720.0,76.0719,76.0993,76.0355,76.0446,28720.0
2021-06-03 12:00:00,83.5,83.54,83.43,83.45,22621.0,76.0537,76.0902,75.99,76.0082,22621.0
2021-06-03 12:10:00,83.44,83.51,83.4,83.42,34974.0,75.9991,76.0628,75.9626,75.9809,34974.0
2021-06-03 12:20:00,83.42,83.43,83.37,83.38,25748.0,75.9809,75.99,75.9353,75.9444,25748.0
2021-06-03 12:30:00,83.39,83.42,83.36,83.41,38254.0,75.9535,75.9809,75.9262,75.9717,38254.0
2021-06-03 12:40:00,83.41,83.41,83.37,83.39,35450.0,75.9717,75.9717,75.9353,75.9535,35450.0
2021-06-03 12:50:00,83.39,83.41,83.27,83.28,22258.0,75.9535,75.9717,75.8442,75.8533,22258.0
2021-06-03 13:00:00,83.28,83.29,83.19,83.26,49115.0,75.8533,75.8624,75.7714,75.8351,49115.0
2021-06-03 13:10:00,83.25,83.3,83.24,83.29,41903.0,75.826,75.8716,75.8169,75.8624,41903.0
2021-06-03 13:20:00,83.29,83.45,83.28,83.41,41675.0,75.8624,76.0082,75.8533,75.9717,41675.0
2021-06-03 13:30:00,83.4,83.45,83.39,83.45,16758.0,75.9626,76.0082,75.9535,76.0082,16758.0
2021-06-03 13:40:00,83.44,83.52,83.37,83.5,30485.0,75.9991,76.0719,75.9353,76.0537,30485.0
2021-06-03 13:50:00,83.52,83.54,83.45,83.48,28867.0,76.0719,76.0902,76.0082,76.0355,28867.0
2021-06-03 14:00:00,83.48,83.52,83.47,83.48,24176.0,76.0355,76.0719,76.0264,76.0355,24176.0
2021-06-03 14:10:00,83.48,83.49,83.44,83.46,24624.0,76.0355,76.0446,75.9991,76.0173,24624.0
2021-06-03 14:20:00,83.45,83.5,83.45,83.46,16842.0,76.0082,76.0537,76.0082,76.0173,16842.0
2021-06-03 14:30:00,83.47,83.55,83.45,83.55,26921.0,76.0264,76.0993,76.0082,76.0993,26921.0
2021-06-03 14:40:00,83.56,83.56,83.5,83.51,18140.0,76.1084,76.1084,76.0537,76.0628,18140.0
2021-06-03 14:50:00,83.52,83.56,83.49,83.55,24612.0,76.0719,76.1084,76.0446,76.0993,24612.0
2021-06-03 15:00:00,83.56,83.57,83.48,83.51,27187.0,76.1084,76.1175,76.0355,76.0628,27187.0
2021-06-03 15:10:00,83.51,83.58,83.5,83.58,25150.0,76.0628,76.1266,76.0537,76.1266,25150.0
2021-06-03 15:20:00,83.57,83.61,83.53,83.59,33445.0,76.1175,76.1539,76.081,76.1357,33445.0
2021-06-03 15:30:00,83.59,83.84,83.59,83.81,61101.0,76.1357,76.3634,76.1357,76.3361,61101.0
2021-06-03 15:40:00,83.82,83.86,83.78,83.8,129790.0,76.3452,76.3816,76.3088,76.327,129790.0
2021-06-03 15:50:00,83.81,83.96,83.79,83.95,444736.0,76.3361,76.4727,76.3179,76.4636,444736.0
2021-06-04 09:30:00,84.4,84.5,83.97,83.98,137551.0,76.8735,76.9645,76.4818,76.4909,137551.0
2021-06-04 09:40:00,83.99,84.21,83.91,84.06,60288.0,76.5,76.7004,76.4272,76.5638,60288.0
2021-06-04 09:50:00,84.03,84.17,83.98,84.04,40041.0,76.5365,76.664,76.4909,76.5456,40041.0
2021-06-04 10:00:00,84.05,84.2,84.01,84.2,30107.0,76.5547,76.6913,76.5182,76.6913,30107.0
2021-06-04 10:10:00,84.22,84.42,84.2,84.34,41346.0,76.7095,76.8917,76.6913,76.8188,41346.0
2021-06-04 10:20:00,84.36,84.39,84.17,84.17,40799.0,76.837,76.8644,76.664,76.664,40799.0
2021-06-04 10:30:00,84.15,84.38,84.11,84.37,49625.0,76.6458,76.8552,76.6093,76.8461,49625.0
2021-06-04 10:40:00,84.37,84.47,84.28,84.31,71967.0,76.8461,76.9372,76.7642,76.7915,71967.0
2021-06-04 10:50:00,84.32,84.44,84.3,84.41,35369.0,76.8006,76.9099,76.7824,76.8826,35369.0
2021-06-04 11:00:00,84.42,84.52,84.36,84.39,73239.0,76.8917,76.9828,76.837,76.8644,73239.0
2021-06-04 11:10:00,84.39,84.45,84.35,84.42,30200.0,76.8644,76.919,76.8279,76.8917,30200.0
2021-06-04 11:20:00,84.42,84.42,84.26,84.33,37841.0,76.8917,76.8917,76.7459,76.8097,37841.0
2021-06-04 11:30:00,84.34,84.36,84.24,84.25,37501.0,76.8188,76.837,76.7277,76.7368,37501.0
2021-06-04 11:40:00,84.24,84.27,84.15,84.15,34895.0,76.7277,76.7551,76.6458,76.6458,34895.0
2021-06-04 11:50:00,84.15,84.15,84.07,84.11,43315.0,76.6458,76.6458,76.5729,76.6093,43315.0
2021-06-04 12:00:00,84.11,84.13,84.01,84.05,34691.0,76.6093,76.6275,76.5182,76.5547,34691.0
2021-06-04 12:10:00,84.05,84.06,84.0,84.01,30409.0,76.5547,76.5638,76.5091,76.5182,30409.0
2021-06-04 12:20:00,84.01,84.01,83.9,83.93,33541.0,76.5182,76.5182,76.418,76.4454,33541.0
2021-06-04 12:30:00,83.93,83.95,83.9,83.9,37688.0,76.4454,76.4636,76.418,76.418,37688.0
2021-06-04 12:40:00,83.9,83.95,83.89,83.91,30785.0,76.418,76.4636,76.4089,76.4272,30785.0
2021-06-04 12:50:00,83.91,83.91,83.84,83.84,27639.0,76.4272,76.4272,76.3634,76.3634,27639.0
2021-06-04 13:00:00,83.84,83.87,83.8,83.81,28557.0,76.3634,76.3907,76.327,76.3361,28557.0
2021-06-04 13:10:00,83.8,83.85,83.78,83.79,32044.0,76.327,76.3725,76.3088,76.3179,32044.0
2021-06-04 13:20:00,83.78,83.79,83.7,83.73,30330.0,76.3088,76.3179,76.2359,76.2632,30330.0
2021-06-04 13:30:00,83.73,83.79,83.7,83.79,33161.0,76.2632,76.3179,76.2359,76.3179,33161.0
2021-06-04 13:40:00,83.79,83.89,83.79,83.89,40069.0,76.3179,76.4089,76.3179,76.4089,40069.0
2021-06-04 13:50:00,83.88,83.89,83.79,83.81,38015.0,76.3998,76.4089,76.3179,76.3361,38015.0
2021-06-04 14:00:00,83.81,83.89,83.81,83.88,43748.0,76.3361,76.4089,76.3361,76.3998,43748.0
2021-06-04 14:10:00,83.89,83.89,83.79,83.88,38611.0,76.4089,76.4089,76.3179,76.3998,38611.0
2021-06-04 14:20:00,83.88,83.92,83.8,83.86,47771.0,76.3998,76.4363,76.327,76.3816,47771.0
2021-06-04 14:30:00,83.85,83.9,83.83,83.9,40112.0,76.3725,76.418,76.3543,76.418,40112.0
2021-06-04 14:40:00,83.89,83.94,83.87,83.88,27138.0,76.4089,76.4545,76.3907,76.3998,27138.0
2021-06-04 14:50:00,83.88,83.93,83.87,83.92,35136.0,76.3998,76.4454,76.3907,76.4363,35136.0
2021-06-04 15:00:00,83.92,83.97,83.91,83.93,38229.0,76.4363,76.4818,76.4272,76.4454,38229.0
2021-06-04 15:10:00,83.94,83.98,83.88,83.92,46245.0,76.4545,76.4909,76.3998,76.4363,46245.0
2021-06-04 15:20:00,83.92,83.96,83.86,83.94,48470.0,76.4363,76.4727,76.3816,76.4545,48470.0
2021-06-04 15:30:00,83.95,84.0,83.86,83.98,90278.0,76.4636,76.5091,76.3816,76.4909,90278.0
2021-06-04 15:40:00,83.98,84.05,83.98,84.02,130286.0,76.4909,76.5547,76.4909,76.5273,130286.0
2021-06-04 15:50:00,84.03,84.06,83.9,83.98,326077.0,76.5365,76.5638,76.418,76.4909,326077.0
2021-06-07 09:30:00,84.09,84.09,83.73,83.89,96953.0,76.5911,76.5911,76.2632,76.4089,96953.0
2021-06-07 09:40:00,83.89,83.97,83.74,83.74,61853.0,76.4089,76.4818,76.2723,76.2723,61853.0
2021-06-07 09:50:00,83.74,83.98,83.74,83.88,26410.0,76.2723,76.4909,76.2723,76.3998,26410.0
2021-06-07 10:00:00,83.91,83.99,83.7,83.7,85315.0,76.4272,76.5,76.2359,76.2359,85315.0
2021-06-07 10:10:00,83.71,83.85,83.63,83.66,129988.0,76.245,76.3725,76.1721,76.1995,129988.0
2021-06-07 10:20:00,83.65,83.8,83.62,83.67,49895.0,76.1903,76.327,76.163,76.2086,49895.0
2021-06-07 10:30:00,83.66,83.7,83.62,83.65,57338.0,76.1995,76.2359,76.163,76.1903,57338.0
2021-06-07 10:40:00,83.66,83.7,83.63,83.65,22936.0,76.1995,76.2359,76.1721,76.1903,22936.0
2021-06-07 10:50:00,83.63,83.76,83.62,83.74,62390.0,76.1721,76.2905,76.163,76.2723,62390.0
2021-06-07 11:00:00,83.74,83.84,83.7,83.78,60255.0,76.2723,76.3634,76.2359,76.3088,60255.0
2021-06-07 11:10:00,83.76,83.79,83.62,83.73,61051.0,76.2905,76.3179,76.163,76.2632,61051.0
2021-06-07 11:20:00,83.72,83.72,83.57,83.59,41546.0,76.2541,76.2541,76.1175,76.1357,41546.0
2021-06-07 11:30:00,83.6,83.6,83.49,83.53,45316.0,76.1448,76.1448,76.0446,76.081,45316.0
2021-06-07 11:40:00,83.53,83.59,83.46,83.46,25641.0,76.081,76.1357,76.0173,76.0173,25641.0
2021-06-07 11:50:00,83.45,83.46,83.41,83.44,32936.0,76.0082,76.0173,75.9717,75.9991,32936.0
2021-06-07 12:00:00,83.44,83.46,83.39,83.45,18521.0,75.9991,76.0173,75.9535,76.0082,18521.0
2021-06-07 12:10:00,83.46,83.5,83.45,83.47,11894.0,76.0173,76.0537,76.0082,76.0264,11894.0
2021-06-07 12:20:00,83.47,83.49,83.39,83.42,52121.0,76.0264,76.0446,75.9535,75.9809,52121.0
2021-06-07 12:30:00,83.42,83.45,83.37,83.45,70975.0,75.9809,76.0082,75.9353,76.0082,70975.0
2021-06-07 12:40:00,83.45,83.56,83.44,83.56,19608.0,76.0082,76.1084,75.9991,76.1084,19608.0
2021-06-07 12:50:00,83.57,83.57,83.53,83.57,13250.0,76.1175,76.1175,76.081,76.1175,13250.0
2021-06-07 13:00:00,83.58,83.6,83.54,83.57,16498.0,76.1266,76.1448,76.0902,76.1175,16498.0
2021-06-07 13:10:00,83.58,83.65,83.57,83.6,18364.0,76.1266,76.1903,76.1175,76.1448,18364.0
2021-06-07 13:20:00,83.6,83.62,83.54,83.59,24422.0,76.1448,76.163,76.0902,76.1357,24422.0
2021-06-07 13:30:00,83.6,83.62,83.58,83.62,20678.0,76.1448,76.163,76.1266,76.163,20678.0
2021-06-07 13:40:00,83.64,83.66,83.52,83.56,32795.0,76.1812,76.1995,76.0719,76.1084,32795.0
2021-06-07 13:50:00,83.56,83.62,83.55,83.62,21587.0,76.1084,76.163,76.0993,76.163,21587.0
2021-06-07 14:00:00,83.63,83.64,83.59,83.6,23094.0,76.1721,76.1812,76.1357,76.1448,23094.0
2021-06-07 14:10:00,83.61,83.64,83.57,83.58,23288.0,76.1539,76.1812,76.1175,76.1266,23288.0
2021-06-07 14:20:00,83.58,83.59,83.53,83.56,28983.0,76.1266,76.1357,76.081,76.1084,28983.0
2021-06-07 14:30:00,83.56,83.59,83.52,83.55,33595.0,76.1084,76.1357,76.0719,76.0993,33595.0
2021-06-07 14:40:00,83.55,83.63,83.54,83.62,37906.0,76.0993,76.1721,76.0902,76.163,37906.0
2021-06-07 14:50:00,83.62,83.66,83.6,83.62,28448.0,76.163,76.1995,76.1448,76.163,28448.0
2021-06-07 15:00:00,83.62,83.64,83.57,83.58,23128.0,76.163,76.1812,76.1175,76.1266,23128.0
2021-06-07 15:10:00,83.58,83.67,83.55,83.67,58290.0,76.1266,76.2086,76.0993,76.2086,58290.0
2021-06-07 15:20:00,83.67,83.69,83.65,83.68,23505.0,76.2086,76.2268,76.1903,76.2177,23505.0
2021-06-07 15:30:00,83.68,83.76,83.65,83.7,73314.0,76.2177,76.2905,76.1903,76.2359,73314.0
2021-06-07 15:40:00,83.7,83.78,83.69,83.7,81110.0,76.2359,76.3088,76.2268,76.2359,81110.0
2021-06-07 15:50:00,83.7,83.94,83.68,83.9,321945.0,76.2359,76.4545,76.2177,76.418,321945.0
2021-06-08 09:30:00,84.06,84.23,83.84,83.94,95560.0,76.5638,76.7186,76.3634,76.4545,95560.0
2021-06-08 09:40:00,83.93,84.08,83.89,83.93,55265.0,76.4454,76.582,76.4089,76.4454,55265.0
2021-06-08 09:50:00,83.93,84.01,83.82,83.82,60723.0,76.4454,76.5182,76.3452,76.3452,60723.0
2021-06-08 10:00:00,83.81,83.92,83.76,83.83,57021.0,76.3361,76.4363,76.2905,76.3543,57021.0
2021-06-08 10:10:00,83.82,83.82,83.47,83.48,97527.0,76.3452,76.3452,76.0264,76.0355,97527.0
2021-06-08 10:20:00,83.49,83.54,83.39,83.4,56193.0,76.0446,76.0902,75.9535,75.9626,56193.0
2021-06-08 10:30:00,83.4,83.41,83.31,83.34,33382.0,75.9626,75.9717,75.8807,75.908,33382.0
2021-06-08 10:40:00,83.35,83.48,83.34,83.45,34065.0,75.9171,76.0355,75.908,76.0082,34065.0
2021-06-08 10:50:00,83.47,83.56,83.46,83.48,27188.0,76.0264,76.1084,76.0173,76.0355,27188.0
2021-06-08 11:00:00,83.46,83.58,83.45,83.54,19847.0,76.0173,76.1266,76.0082,76.0902,19847.0
2021-06-08 11:10:00,83.54,83.54,83.37,83.41,39548.0,76.0902,76.0902,75.9353,75.9717,39548.0
2021-06-08 11:20:00,83.41,83.43,83.21,83.23,43719.0,75.9717,75.99,75.7896,75.8078,43719.0
2021-06-08 11:30:00,83.23,83.33,83.22,83.3,31836.0,75.8078,75.8989,75.7987,75.8716,31836.0
2021-06-08 11:40:00,83.31,83.44,83.27,83.44,28531.0,75.8807,75.9991,75.8442,75.9991,28531.0
2021-06-08 11:50:00,83.45,83.45,83.26,83.3,38308.0,76.0082,76.0082,75.8351,75.8716,38308.0
2021-06-08 12:00:00,83.3,83.37,83.29,83.36,16819.0,75.8716,75.9353,75.8624,75.9262,16819.0
2021-06-08 12:10:00,83.36,83.37,83.3,83.35,20635.0,75.9262,75.9353,75.8716,75.9171,20635.0
2021-06-08 12:20:00,83.34,83.43,83.34,83.38,20187.0,75.908,75.99,75.908,75.9444,20187.0
2021-06-08 12:30:00,83.39,83.4,83.28,83.28,28544.0,75.9535,75.9626,75.8533,75.8533,28544.0
2021-06-08 12:40:00,83.28,83.34,83.27,83.31,32246.0,75.8533,75.908,75.8442,75.8807,32246.0
2021-06-08 12:50:00,83.31,83.31,83.21,83.23,23671.0,75.8807,75.8807,75.7896,75.8078,23671.0
2021-06-08 13:00:00,83.24,83.26,83.21,83.21,22199.0,75.8169,75.8351,75.7896,75.7896,22199.0
2021-06-08 13:10:00,83.21,83.23,83.15,83.16,28505.0,75.7896,75.8078,75.7349,75.744,28505.0
2021-06-08 13:20:00,83.16,83.17,83.07,83.08,27570.0,75.744,75.7531,75.6621,75.6712,27570.0
2021-06-08 13:30:00,83.09,83.17,83.08,83.15,21138.0,75.6803,75.7531,75.6712,75.7349,21138.0
2021-06-08 13:40:00,83.15,83.16,83.08,83.11,20725.0,75.7349,75.744,75.6712,75.6985,20725.0
2021-06-08 13:50:00,83.11,83.11,83.04,83.06,19776.0,75.6985,75.6985,75.6347,75.653,19776.0
2021-06-08 14:00:00,83.06,83.07,83.0,83.07,43700.0,75.653,75.6621,75.5983,75.6621,43700.0
2021-06-08 14:10:00,83.06,83.09,83.02,83.05,22721.0,75.653,75.6803,75.6165,75.6438,22721.0
2021-06-08 14:20:00,83.06,83.11,83.06,83.11,26044.0,75.653,75.6985,75.653,75.6985,26044.0
2021-06-08 14:30:00,83.11,83.11,83.05,83.09,23935.0,75.6985,75.6985,75.6438,75.6803,23935.0
2021-06-08 14:40:00,83.09,83.1,83.03,83.06,41675.0,75.6803,75.6894,75.6256,75.653,41675.0
2021-06-08 14:50:00,83.05,83.07,83.04,83.06,63459.0,75.6438,75.6621,75.6347,75.653,63459.0
2021-06-08 15:00:00,83.06,83.16,83.06,83.13,129973.0,75.653,75.744,75.653,75.7167,129973.0
2021-06-08 15:10:00,83.12,83.12,83.04,83.11,34322.0,75.7076,75.7076,75.6347,75.6985,34322.0
2021-06-08 15:20:00,83.11,83.14,83.04,83.08,42061.0,75.6985,75.7258,75.6347,75.6712,42061.0
2021-06-08 15:30:00,83.08,83.1,82.93,82.94,87040.0,75.6712,75.6894,75.5346,75.5437,87040.0
2021-06-08 15:40:00,82.93,83.01,82.87,82.94,212954.0,75.5346,75.6074,75.4799,75.5437,212954.0
2021-06-08 15:50:00,82.94,83.08,82.88,82.93,345887.0,75.5437,75.6712,75.489,75.5346,345887.0
2021-06-09 09:30:00,83.45,83.53,83.09,83.35,385926.0,76.0082,76.081,75.6803,75.9171,385926.0
2021-06-09 09:40:00,83.36,83.65,83.32,83.54,337186.0,75.9262,76.1903,75.8898,76.0902,337186.0
2021-06-09 09:50:00,83.55,83.88,83.54,83.76,187392.0,76.0993,76.3998,76.0902,76.2905,187392.0
2021-06-09 10:00:00,83.76,83.79,83.53,83.53,129795.0,76.2905,76.3179,76.081,76.081,129795.0
2021-06-09 10:10:00,83.53,83.6,83.47,83.58,129839.0,76.081,76.1448,76.0264,76.1266,129839.0
2021-06-09 10:20:00,83.57,83.57,83.44,83.54,80926.0,76.1175,76.1175,75.9991,76.0902,80926.0
2021-06-09 10:30:00,83.52,83.66,83.51,83.57,145876.0,76.0719,76.1995,76.0628,76.1175,145876.0
2021-06-09 10:40:00,83.57,83.7,83.54,83.68,94565.0,76.1175,76.2359,76.0902,76.2177,94565.0
2021-06-09 10:50:00,83.69,83.69,83.55,83.65,45382.0,76.2268,76.2268,76.0993,76.1903,45382.0
2021-06-09 11:00:00,83.65,83.74,83.57,83.6,61813.0,76.1903,76.2723,76.1175,76.1448,61813.0
2021-06-09 11:10:00,83.61,83.75,83.58,83.69,116961.0,76.1539,76.2814,76.1266,76.2268,116961.0
2021-06-09 11:20:00,83.7,83.71,83.53,83.54,70189.0,76.2359,76.245,76.081,76.0902,70189.0
2021-06-09 11:30:00,83.55,83.55,83.42,83.43,69911.0,76.0993,76.0993,75.9809,75.99,69911.0
2021-06-09 11:40:00,83.42,83.43,83.29,83.29,73045.0,75.9809,75.99,75.8624,75.8624,73045.0
2021-06-09 11:50:00,83.3,83.36,83.27,83.31,79332.0,75.8716,75.9262,75.8442,75.8807,79332.0
2021-06-09 12:00:00,83.31,83.35,83.3,83.31,49589.0,75.8807,75.9171,75.8716,75.8807,49589.0
2021-06-09 12:10:00,83.3,83.3,83.23,83.25,55197.0,75.8716,75.8716,75.8078,75.826,55197.0
2021-06-09 12:20:00,83.26,83.26,83.12,83.12,46777.0,75.8351,75.8351,75.7076,75.7076,46777.0
2021-06-09 12:30:00,83.12,83.19,83.07,83.1,88383.0,75.7076,75.7714,75.6621,75.6894,88383.0
2021-06-09 12:40:00,83.1,83.13,83.06,83.06,54543.0,75.6894,75.7167,75.653,75.653,54543.0
2021-06-09 12:50:00,83.07,83.08,83.0,83.0,83726.0,75.6621,75.6712,75.5983,75.5983,83726.0
2021-06-09 13:00:00,83.01,83.02,82.97,83.0,130586.0,75.6074,75.6165,75.571,75.5983,130586.0
2021-06-09 13:10:00,83.0,83.05,82.99,83.04,104499.0,75.5983,75.6438,75.5892,75.6347,104499.0
2021-06-09 13:20:00,83.04,83.09,83.01,83.02,92166.0,75.6347,75.6803,75.6074,75.6165,92166.0
2021-06-09 13:30:00,83.02,83.03,82.95,82.96,79028.0,75.6165,75.6256,75.5528,75.5619,79028.0
2021-06-09 13:40:00,82.95,83.01,82.94,82.95,79095.0,75.5528,75.6074,75.5437,75.5528,79095.0
2021-06-09 13:50:00,82.95,82.96,82.91,82.92,41664.0,75.5528,75.5619,75.5163,75.5254,41664.0
2021-06-09 14:00:00,82.91,82.93,82.88,82.9,49722.0,75.5163,75.5346,75.489,75.5072,49722.0
2021-06-09 14:10:00,82.91,82.96,82.9,82.91,50427.0,75.5163,75.5619,75.5072,75.5163,50427.0
2021-06-09 14:20:00,82.92,82.93,82.87,82.88,77754.0,75.5254,75.5346,75.4799,75.489,77754.0
2021-06-09 14:30:00,82.88,82.93,82.87,82.91,71979.0,75.489,75.5346,75.4799,75.5163,71979.0
2021-06-09 14:40:00,82.91,82.91,82.81,82.81,78314.0,75.5163,75.5163,75.4253,75.4253,78314.0
2021-06-09 14:50:00,82.81,82.82,82.78,82.8,124541.0,75.4253,75.4344,75.3979,75.4161,124541.0
2021-06-09 15:00:00,82.79,82.83,82.74,82.83,61054.0,75.407,75.4435,75.3615,75.4435,61054.0
2021-06-09 15:10:00,82.84,82.91,82.81,82.87,98714.0,75.4526,75.5163,75.4253,75.4799,98714.0
2021-06-09 15:20:00,82.87,82.93,82.82,82.82,95479.0,75.4799,75.5346,75.4344,75.4344,95479.0
2021-06-09 15:30:00,82.81,82.84,82.76,82.78,119492.0,75.4253,75.4526,75.3797,75.3979,119492.0
2021-06-09 15:40:00,82.77,82.79,82.64,82.65,159233.0,75.3888,75.407,75.2704,75.2795,159233.0
2021-06-09 15:50:00,82.65,82.74,82.55,82.57,469537.0,75.2795,75.3615,75.1884,75.2067,469537.0
2021-06-10 09:30:00,82.55,82.9,82.55,82.83,233980.0,75.1884,75.5072,75.1884,75.4435,233980.0
2021-06-10 09:40:00,82.87,82.9,82.71,82.84,177904.0,75.4799,75.5072,75.3342,75.4526,177904.0
2021-06-10 09:50:00,82.85,83.04,82.79,82.91,123612.0,75.4617,75.6347,75.407,75.5163,123612.0
2021-06-10 10:00:00,82.92,83.0,82.89,82.95,85881.0,75.5254,75.5983,75.4981,75.5528,85881.0
2021-06-10 10:10:00,82.95,83.03,82.89,82.97,101178.0,75.5528,75.6256,75.4981,75.571,101178.0
2021-06-10 10:20:00,82.97,83.06,82.91,82.94,80259.0,75.571,75.653,75.5163,75.5437,80259.0
2021-06-10 10:30:00,82.95,83.11,82.94,83.11,48049.0,75.5528,75.6985,75.5437,75.6985,48049.0
2021-06-10 10:40:00,83.11,83.19,83.03,83.14,132696.0,75.6985,75.7714,75.6256,75.7258,132696.0
2021-06-10 10:50:00,83.14,83.18,83.06,83.09,104527.0,75.7258,75.7623,75.653,75.6803,104527.0
2021-06-10 11:00:00,83.1,83.25,83.07,83.22,99013.0,75.6894,75.826,75.6621,75.7987,99013.0
2021-06-10 11:10:00,83.22,83.34,83.18,83.33,83335.0,75.7987,75.908,75.7623,75.8989,83335.0
2021-06-10 11:20:00,83.33,83.37,83.26,83.34,67578.0,75.8989,75.9353,75.8351,75.908,67578.0
2021-06-10 11:30:00,83.33,83.39,83.3,83.38,43911.0,75.8989,75.9535,75.8716,75.9444,43911.0
2021-06-10 11:40:00,83.38,83.44,83.35,83.44,59489.0,75.9444,75.9991,75.9171,75.9991,59489.0
2021-06-10 11:50:00,83.45,83.48,83.41,83.42,23266.0,76.0082,76.0355,75.9717,75.9809,23266.0
2021-06-10 12:00:00,83.43,83.44,83.36,83.44,39539.0,75.99,75.9991,75.9262,75.9991,39539.0
2021-06-10 12:10:00,83.44,83.49,83.41,83.46,48135.0,75.9991,76.0446,75.9717,76.0173,48135.0
2021-06-10 12:20:00,83.45,83.48,83.41,83.47,36591.0,76.0082,76.0355,75.9717,76.0264,36591.0
2021-06-10 12:30:00,83.47,83.48,83.42,83.45,59818.0,76.0264,76.0355,75.9809,76.0082,59818.0
2021-06-10 12:40:00,83.45,83.5,83.44,83.47,45445.0,76.0082,76.0537,75.9991,76.0264,45445.0
2021-06-10 12:50:00,83.46,83.47,83.42,83.44,42068.0,76.0173,76.0264,75.9809,75.9991,42068.0
2021-06-10 13:00:00,83.44,83.5,83.42,83.48,37892.0,75.9991,76.0537,75.9809,76.0355,37892.0
2021-06-10 13:10:00,83.48,83.54,83.46,83.49,44660.0,76.0355,76.0902,76.0173,76.0446,44660.0
2021-06-10 13:20:00,83.48,83.51,83.45,83.46,47900.0,76.0355,76.0628,76.0082,76.0173,47900.0
2021-06-10 13:30:00,83.47,83.53,83.46,83.5,40983.0,76.0264,76.081,76.0173,76.0537,40983.0
2021-06-10 13:40:00,83.5,83.5,83.41,83.42,32892.0,76.0537,76.0537,75.9717,75.9809,32892.0
2021-06-10 13:50:00,83.42,83.45,83.37,83.43,27609.0,75.9809,76.0082,75.9353,75.99,27609.0
2021-06-10 14:00:00,83.43,83.45,83.39,83.41,41380.0,75.99,76.0082,75.9535,75.9717,41380.0
2021-06-10 14:10:00,83.41,83.47,83.4,83.43,49657.0,75.9717,76.0264,75.9626,75.99,49657.0
2021-06-10 14:20:00,83.43,83.45,83.36,83.4,36569.0,75.99,76.0082,75.9262,75.9626,36569.0
2021-06-10 14:30:00,83.39,83.41,83.36,83.37,44711.0,75.9535,75.9717,75.9262,75.9353,44711.0
2021-06-10 14:40:00,83.38,83.39,83.29,83.3,51592.0,75.9444,75.9535,75.8624,75.8716,51592.0
2021-06-10 14:50:00,83.3,83.38,83.27,83.35,75085.0,75.8716,75.9444,75.8442,75.9171,75085.0
2021-06-10 15:00:00,83.36,83.41,83.34,83.39,54185.0,75.9262,75.9717,75.908,75.9535,54185.0
2021-06-10 15:10:00,83.39,83.42,83.36,83.36,60333.0,75.9535,75.9809,75.9262,75.9262,60333.0
2021-06-10 15:20:00,83.36,83.42,83.34,83.41,61050.0,75.9262,75.9809,75.908,75.9717,61050.0
2021-06-10 15:30:00,83.41,83.65,83.4,83.55,152350.0,75.9717,76.1903,75.9626,76.0993,152350.0
2021-06-10 15:40:00,83.55,83.57,83.47,83.48,117918.0,76.0993,76.1175,76.0264,76.0355,117918.0
2021-06-10 15:50:00,83.49,83.67,83.48,83.6,291025.0,76.0446,76.2086,76.0355,76.1448,291025.0
2021-06-11 09:30:00,83.7,83.89,83.33,83.46,105533.0,76.2359,76.4089,75.8989,76.0173,105533.0
2021-06-11 09:40:00,83.45,83.56,83.39,83.5,47494.0,76.0082,76.1084,75.9535,76.0537,47494.0
2021-06-11 09:50:00,83.51,83.54,83.35,83.46,55237.0,76.0628,76.0902,75.9171,76.0173,55237.0
2021-06-11 10:00:00,83.46,83.52,83.38,83.4,37095.0,76.0173,76.0719,75.9444,75.9626,37095.0
2021-06-11 10:10:00,83.4,83.44,83.34,83.39,51232.0,75.9626,75.9991,75.908,75.9535,51232.0
2021-06-11 10:20:00,83.37,83.41,83.34,83.39,37374.0,75.9353,75.9717,75.908,75.9535,37374.0
2021-06-11 10:30:00,83.37,83.42,83.29,83.31,34605.0,75.9353,75.9809,75.8624,75.8807,34605.0
2021-06-11 10:40:00,83.31,83.31,83.22,83.29,30343.0,75.8807,75.8807,75.7987,75.8624,30343.0
2021-06-11 10:50:00,83.3,83.34,83.25,83.31,26644.0,75.8716,75.908,75.826,75.8807,26644.0
2021-06-11 11:00:00,83.31,83.43,83.31,83.38,33949.0,75.8807,75.99,75.8807,75.9444,33949.0
2021-06-11 11:10:00,83.39,83.43,83.34,83.34,26990.0,75.9535,75.99,75.908,75.908,26990.0
2021-06-11 11:20:00,83.32,83.33,83.2,83.25,41670.0,75.8898,75.8989,75.7805,75.826,41670.0
2021-06-11 11:30:00,83.25,83.32,83.24,83.31,32468.0,75.826,75.8898,75.8169,75.8807,32468.0
2021-06-11 11:40:00,83.31,83.32,83.25,83.26,30957.0,75.8807,75.8898,75.826,75.8351,30957.0
2021-06-11 11:50:00,83.25,83.28,83.2,83.24,36036.0,75.826,75.8533,75.7805,75.8169,36036.0
2021-06-11 12:00:00,83.24,83.29,83.17,83.18,34579.0,75.8169,75.8624,75.7531,75.7623,34579.0
2021-06-11 12:10:00,83.18,83.21,83.15,83.2,31265.0,75.7623,75.7896,75.7349,75.7805,31265.0
2021-06-11 12:20:00,83.21,83.25,83.15,83.25,20848.0,75.7896,75.826,75.7349,75.826,20848.0
2021-06-11 12:30:00,83.24,83.24,83.15,83.16,36145.0,75.8169,75.8169,75.7349,75.744,36145.0
2021-06-11 12:40:00,83.17,83.23,83.13,83.22,22000.0,75.7531,75.8078,75.7167,75.7987,22000.0
2021-06-11 12:50:00,83.21,83.25,83.14,83.14,35341.0,75.7896,75.826,75.7258,75.7258,35341.0
2021-06-11 13:00:00,83.14,83.18,83.11,83.12,27071.0,75.7258,75.7623,75.6985,75.7076,27071.0
2021-06-11 13:10:00,83.12,83.19,83.12,83.15,23421.0,75.7076,75.7714,75.7076,75.7349,23421.0
2021-06-11 13:20:00,83.14,83.17,83.13,83.15,24138.0,75.7258,75.7531,75.7167,75.7349,24138.0
2021-06-11 13:30:00,83.15,83.2,83.12,83.2,19240.0,75.7349,75.7805,75.7076,75.7805,19240.0
2021-06-11 13:40:00,83.2,83.23,83.18,83.22,20663.0,75.7805,75.8078,75.7623,75.7987,20663.0
2021-06-11 13:50:00,83.22,83.28,83.2,83.28,10931.0,75.7987,75.8533,75.7805,75.8533,10931.0
2021-06-11 14:00:00,83.28,83.3,83.26,83.28,43487.0,75.8533,75.8716,75.8351,75.8533,43487.0
2021-06-11 14:10:00,83.28,83.32,83.27,83.31,46827.0,75.8533,75.8898,75.8442,75.8807,46827.0
2021-06-11 14:20:00,83.31,83.35,83.3,83.32,30006.0,75.8807,75.9171,75.8716,75.8898,30006.0
2021-06-11 14:30:00,83.33,83.38,83.31,83.33,28226.0,75.8989,75.9444,75.8807,75.8989,28226.0
2021-06-11 14:40:00,83.32,83.35,83.31,83.32,14923.0,75.8898,75.9171,75.8807,75.8898,14923.0
2021-06-11 14:50:00,83.32,83.35,83.3,83.34,17646.0,75.8898,75.9171,75.8716,75.908,17646.0
2021-06-11 15:00:00,83.34,83.36,83.29,83.32,27558.0,75.908,75.9262,75.8624,75.8898,27558.0
2021-06-11 15:10:00,83.33,83.33,83.26,83.26,31347.0,75.8989,75.8989,75.8351,75.8351,31347.0
2021-06-11 15:20:00,83.27,83.29,83.24,83.28,24537.0,75.8442,75.8624,75.8169,75.8533,24537.0
2021-06-11 15:30:00,83.28,83.31,83.25,83.3,54092.0,75.8533,75.8807,75.826,75.8716,54092.0
2021-06-11 15:40:00,83.3,83.48,83.29,83.47,49888.0,75.8716,76.0355,75.8624,76.0264,49888.0
2021-06-11 15:50:00,83.48,83.68,83.45,83.63,325011.0,76.0355,76.2177,76.0082,76.1721,325011.0
2021-06-14 09:30:00,83.73,83.73,83.25,83.33,95024.0,76.2632,76.2632,75.826,75.8989,95024.0
2021-06-14 09:40:00,83.33,83.4,83.22,83.23,43814.0,75.8989,75.9626,75.7987,75.8078,43814.0
2021-06-14 09:50:00,83.22,83.29,83.14,83.26,47879.0,75.7987,75.8624,75.7258,75.8351,47879.0
2021-06-14 10:00:00,83.26,83.3,83.15,83.22,48198.0,75.8351,75.8716,75.7349,75.7987,48198.0
2021-06-14 10:10:00,83.2,83.2,83.02,83.05,36147.0,75.7805,75.7805,75.6165,75.6438,36147.0
2021-06-14 10:20:00,83.05,83.17,83.04,83.17,28705.0,75.6438,75.7531,75.6347,75.7531,28705.0
2021-06-14 10:30:00,83.17,83.21,83.12,83.16,28922.0,75.7531,75.7896,75.7076,75.744,28922.0
2021-06-14 10:40:00,83.16,83.2,83.12,83.14,34598.0,75.744,75.7805,75.7076,75.7258,34598.0
2021-06-14 10:50:00,83.14,83.25,83.14,83.23,26798.0,75.7258,75.826,75.7258,75.8078,26798.0
2021-06-14 11:00:00,83.23,83.35,83.22,83.33,30446.0,75.8078,75.9171,75.7987,75.8989,30446.0
2021-06-14 11:10:00,83.33,83.35,83.26,83.28,24971.0,75.8989,75.9171,75.8351,75.8533,24971.0
2021-06-14 11:20:00,83.27,83.28,83.18,83.23,50848.0,75.8442,75.8533,75.7623,75.8078,50848.0
2021-06-14 11:30:00,83.23,83.31,83.2,83.28,25462.0,75.8078,75.8807,75.7805,75.8533,25462.0
2021-06-14 11:40:00,83.28,83.29,83.15,83.17,23876.0,75.8533,75.8624,75.7349,75.7531,23876.0
2021-06-14 11:50:00,83.16,83.17,83.06,83.07,27149.0,75.744,75.7531,75.653,75.6621,27149.0
2021-06-14 12:00:00,83.07,83.09,82.98,83.0,27438.0,75.6621,75.6803,75.5801,75.5983,27438.0
2021-06-14 12:10:00,83.0,83.02,82.93,82.94,27594.0,75.5983,75.6165,75.5346,75.5437,27594.0
2021-06-14 12:20:00,82.93,82.97,82.89,82.97,19165.0,75.5346,75.571,75.4981,75.571,19165.0
2021-06-14 12:30:00,82.97,83.03,82.91,82.91,29571.0,75.571,75.6256,75.5163,75.5163,29571.0
2021-06-14 12:40:00,82.91,82.97,82.9,82.94,20086.0,75.5163,75.571,75.5072,75.5437,20086.0
2021-06-14 12:50:00,82.94,82.94,82.87,82.91,30073.0,75.5437,75.5437,75.4799,75.5163,30073.0
2021-06-14 13:00:00,82.91,82.92,82.86,82.88,19772.0,75.5163,75.5254,75.4708,75.489,19772.0
2021-06-14 13:10:00,82.87,83.02,82.86,83.0,32873.0,75.4799,75.6165,75.4708,75.5983,32873.0
2021-06-14 13:20:00,83.0,83.0,82.95,82.98,24620.0,75.5983,75.5983,75.5528,75.5801,24620.0
2021-06-14 13:30:00,82.98,82.98,82.94,82.94,17032.0,75.5801,75.5801,75.5437,75.5437,17032.0
2021-06-14 13:40:00,82.94,82.97,82.91,82.93,28835.0,75.5437,75.571,75.5163,75.5346,28835.0
2021-06-14 13:50:00,82.94,82.97,82.89,82.93,27477.0,75.5437,75.571,75.4981,75.5346,27477.0
2021-06-14 14:00:00,82.94,82.95,82.89,82.91,20811.0,75.5437,75.5528,75.4981,75.5163,20811.0
2021-06-14 14:10:00,82.91,82.94,82.88,82.94,22774.0,75.5163,75.5437,75.489,75.5437,22774.0
2021-06-14 14:20:00,82.94,83.02,82.93,82.98,28416.0,75.5437,75.6165,75.5346,75.5801,28416.0
2021-06-14 14:30:00,82.98,83.02,82.96,83.02,29462.0,75.5801,75.6165,75.5619,75.6165,29462.0
2021-06-14 14:40:00,83.02,83.11,83.01,83.09,27396.0,75.6165,75.6985,75.6074,75.6803,27396.0
2021-06-14 14:50:00,83.09,83.17,83.09,83.15,20814.0,75.6803,75.7531,75.6803,75.7349,20814.0
2021-06-14 15:00:00,83.15,83.3,83.15,83.29,82150.0,75.7349,75.8716,75.7349,75.8624,82150.0
2021-06-14 15:10:00,83.29,83.31,83.27,83.3,20016.0,75.8624,75.8807,75.8442,75.8716,20016.0
2021-06-14 15:20:00,83.3,83.34,83.24,83.33,26979.0,75.8716,75.908,75.8169,75.8989,26979.0
2021-06-14 15:30:00,83.33,83.46,83.33,83.46,39010.0,75.8989,76.0173,75.8989,76.0173,39010.0
2021-06-14 15:40:00,83.47,83.49,83.41,83.45,70866.0,76.0264,76.0446,75.9717,76.0082,70866.0
2021-06-14 15:50:00,83.45,83.49,83.39,83.4,225653.0,76.0082,76.0446,75.9535,75.9626,225653.0
2021-06-15 09:30:00,83.69,83.86,83.42,83.59,133065.0,76.2268,76.3816,75.9809,76.1357,133065.0
2021-06-15 09:40:00,83.59,83.66,83.52,83.55,74595.0,76.1357,76.1995,76.0719,76.0993,74595.0
2021-06-15 09:50:00,83.55,83.62,83.47,83.59,44686.0,76.0993,76.163,76.0264,76.1357,44686.0
2021-06-15 10:00:00,83.59,83.7,83.55,83.69,42936.0,76.1357,76.2359,76.0993,76.2268,42936.0
2021-06-15 10:10:00,83.7,83.73,83.63,83.71,45185.0,76.2359,76.2632,76.1721,76.245,45185.0
2021-06-15 10:20:00,83.72,83.87,83.65,83.85,43889.0,76.2541,76.3907,76.1903,76.3725,43889.0
2021-06-15 10:30:00,83.85,83.85,83.6,83.6,37754.0,76.3725,76.3725,76.1448,76.1448,37754.0
2021-06-15 10:40:00,83.59,83.68,83.58,83.59,56111.0,76.1357,76.2177,76.1266,76.1357,56111.0
2021-06-15 10:50:00,83.59,83.67,83.54,83.56,46560.0,76.1357,76.2086,76.0902,76.1084,46560.0
2021-06-15 11:00:00,83.57,83.57,83.44,83.44,48779.0,76.1175,76.1175,75.9991,75.9991,48779.0
2021-06-15 11:10:00,83.43,83.43,83.32,83.36,33962.0,75.99,75.99,75.8898,75.9262,33962.0
2021-06-15 11:20:00,83.36,83.51,83.36,83.51,38897.0,75.9262,76.0628,75.9262,76.0628,38897.0
2021-06-15 11:30:00,83.51,83.51,83.42,83.45,41605.0,76.0628,76.0628,75.9809,76.0082,41605.0
2021-06-15 11:40:00,83.45,83.47,83.42,83.42,52932.0,76.0082,76.0264,75.9809,75.9809,52932.0
2021-06-15 11:50:00,83.42,83.42,83.31,83.37,64377.0,75.9809,75.9809,75.8807,75.9353,64377.0
2021-06-15 12:00:00,83.37,83.45,83.35,83.42,45822.0,75.9353,76.0082,75.9171,75.9809,45822.0
2021-06-15 12:10:00,83.42,83.43,83.37,83.38,24075.0,75.9809,75.99,75.9353,75.9444,24075.0
2021-06-15 12:20:00,83.38,83.39,83.26,83.29,48630.0,75.9444,75.9535,75.8351,75.8624,48630.0
2021-06-15 12:30:00,83.29,83.29,83.2,83.2,49400.0,75.8624,75.8624,75.7805,75.7805,49400.0
2021-06-15 12:40:00,83.21,83.29,83.2,83.25,61393.0,75.7896,75.8624,75.7805,75.826,61393.0
2021-06-15 12:50:00,83.26,83.26,83.2,83.25,62420.0,75.8351,75.8351,75.7805,75.826,62420.0
2021-06-15 13:00:00,83.26,83.3,83.23,83.24,39462.0,75.8351,75.8716,75.8078,75.8169,39462.0
2021-06-15 13:10:00,83.23,83.42,83.16,83.26,170468.0,75.8078,75.9809,75.744,75.8351,170468.0
2021-06-15 13:20:00,83.26,83.3,83.23,83.3,29444.0,75.8351,75.8716,75.8078,75.8716,29444.0
2021-06-15 13:30:00,83.29,83.3,83.26,83.3,23643.0,75.8624,75.8716,75.8351,75.8716,23643.0
2021-06-15 13:40:00,83.3,83.3,83.24,83.27,32622.0,75.8716,75.8716,75.8169,75.8442,32622.0
2021-06-15 13:50:00,83.28,83.34,83.28,83.33,29199.0,75.8533,75.908,75.8533,75.8989,29199.0
2021-06-15 14:00:00,83.33,83.43,83.3,83.42,45994.0,75.8989,75.99,75.8716,75.9809,45994.0
2021-06-15 14:10:00,83.43,83.44,83.35,83.36,56857.0,75.99,75.9991,75.9171,75.9262,56857.0
2021-06-15 14:20:00,83.36,83.39,83.35,83.36,26809.0,75.9262,75.9535,75.9171,75.9262,26809.0
2021-06-15 14:30:00,83.35,83.36,83.33,83.34,28634.0,75.9171,75.9262,75.8989,75.908,28634.0
2021-06-15 14:40:00,83.34,83.38,83.3,83.34,69884.0,75.908,75.9444,75.8716,75.908,69884.0
2021-06-15 14:50:00,83.35,83.35,83.26,83.26,68231.0,75.9171,75.9171,75.8351,75.8351,68231.0
2021-06-15 15:00:00,83.26,83.26,83.15,83.17,78037.0,75.8351,75.8351,75.7349,75.7531,78037.0
2021-06-15 15:10:00,83.17,83.3,83.17,83.26,52732.0,75.7531,75.8716,75.7531,75.8351,52732.0
2021-06-15 15:20:00,83.27,83.35,83.26,83.28,41719.0,75.8442,75.9171,75.8351,75.8533,41719.0
2021-06-15 15:30:00,83.28,83.31,83.24,83.3,54139.0,75.8533,75.8807,75.8169,75.8716,54139.0
2021-06-15 15:40:00,83.3,83.3,83.23,83.29,90617.0,75.8716,75.8716,75.8078,75.8624,90617.0
2021-06-15 15:50:00,83.31,83.32,83.21,83.28,226326.0,75.8807,75.8898,75.7896,75.8533,226326.0
2021-06-16 09:30:00,83.9,83.9,83.3,83.5,107079.0,76.418,76.418,75.8716,76.0537,107079.0
2021-06-16 09:40:00,83.5,83.61,83.36,83.42,63671.0,76.0537,76.1539,75.9262,75.9809,63671.0
2021-06-16 09:50:00,83.42,83.5,83.3,83.34,49398.0,75.9809,76.0537,75.8716,75.908,49398.0
2021-06-16 10:00:00,83.34,83.44,83.25,83.28,38145.0,75.908,75.9991,75.826,75.8533,38145.0
2021-06-16 10:10:00,83.29,83.3,83.08,83.1,52901.0,75.8624,75.8716,75.6712,75.6894,52901.0
2021-06-16 10:20:00,83.1,83.21,83.1,83.2,43543.0,75.6894,75.7896,75.6894,75.7805,43543.0
2021-06-16 10:30:00,83.21,83.24,83.1,83.11,37952.0,75.7896,75.8169,75.6894,75.6985,37952.0
2021-06-16 10:40:00,83.1,83.11,83.01,83.05,44859.0,75.6894,75.6985,75.6074,75.6438,44859.0
2021-06-16 10:50:00,83.06,83.07,82.96,82.99,39502.0,75.653,75.6621,75.5619,75.5892,39502.0
2021-06-16 11:00:00,83.0,83.03,82.85,82.98,48833.0,75.5983,75.6256,75.4617,75.5801,48833.0
2021-06-16 11:10:00,82.97,83.07,82.97,83.01,32880.0,75.571,75.6621,75.571,75.6074,32880.0
2021-06-16 11:20:00,83.02,83.03,82.92,82.93,28991.0,75.6165,75.6256,75.5254,75.5346,28991.0
2021-06-16 11:30:00,82.93,82.93,82.77,82.77,30062.0,75.5346,75.5346,75.3888,75.3888,30062.0
2021-06-16 11:40:00,82.77,82.8,82.74,82.76,30123.0,75.3888,75.4161,75.3615,75.3797,30123.0
2021-06-16 11:50:00,82.76,82.83,82.73,82.77,30579.0,75.3797,75.4435,75.3524,75.3888,30579.0
2021-06-16 12:00:00,82.77,82.81,82.75,82.77,20064.0,75.3888,75.4253,75.3706,75.3888,20064.0
2021-06-16 12:10:00,82.78,82.87,82.77,82.82,28803.0,75.3979,75.4799,75.3888,75.4344,28803.0
2021-06-16 12:20:00,82.83,82.86,82.81,82.84,19377.0,75.4435,75.4708,75.4253,75.4526,19377.0
2021-06-16 12:30:00,82.84,82.88,82.78,82.78,30561.0,75.4526,75.489,75.3979,75.3979,30561.0
2021-06-16 12:40:00,82.78,82.82,82.76,82.77,30200.0,75.3979,75.4344,75.3797,75.3888,30200.0
2021-06-16 12:50:00,82.77,82.84,82.76,82.8,40093.0,75.3888,75.4526,75.3797,75.4161,40093.0
2021-06-16 13:00:00,82.8,82.89,82.79,82.89,20514.0,75.4161,75.4981,75.407,75.4981,20514.0
2021-06-16 13:10:00,82.88,82.92,82.81,82.82,38939.0,75.489,75.5254,75.4253,75.4344,38939.0
2021-06-16 13:20:00,82.82,82.86,82.81,82.86,24596.0,75.4344,75.4708,75.4253,75.4708,24596.0
2021-06-16 13:30:00,82.85,82.85,82.78,82.8,26305.0,75.4617,75.4617,75.3979,75.4161,26305.0
2021-06-16 13:40:00,82.8,82.8,82.68,82.69,22982.0,75.4161,75.4161,75.3068,75.316,22982.0
2021-06-16 13:50:00,82.67,82.71,82.6,82.7,49178.0,75.2977,75.3342,75.234,75.3251,49178.0
2021-06-16 14:00:00,82.69,82.69,82.08,82.2,84373.0,75.316,75.316,74.7604,74.8697,84373.0
2021-06-16 14:10:00,82.21,82.21,82.06,82.17,49142.0,74.8788,74.8788,74.7421,74.8423,49142.0
2021-06-16 14:20:00,82.17,82.18,82.05,82.08,42948.0,74.8423,74.8514,74.733,74.7604,42948.0
2021-06-16 14:30:00,82.08,82.21,82.0,82.11,89635.0,74.7604,74.8788,74.6875,74.7877,89635.0
2021-06-16 14:40:00,82.12,82.2,82.04,82.17,81877.0,74.7968,74.8697,74.7239,74.8423,81877.0
2021-06-16 14:50:00,82.17,82.51,82.16,82.49,67874.0,74.8423,75.152,74.8332,75.1338,67874.0
2021-06-16 15:00:00,82.49,82.54,82.4,82.44,52580.0,75.1338,75.1793,75.0518,75.0882,52580.0
2021-06-16 15:10:00,82.43,82.45,82.26,82.28,66288.0,75.0791,75.0974,74.9243,74.9425,66288.0
2021-06-16 15:20:00,82.29,82.29,82.13,82.23,97869.0,74.9516,74.9516,74.8059,74.897,97869.0
2021-06-16 15:30:00,82.23,82.25,82.13,82.15,63438.0,74.897,74.9152,74.8059,74.8241,63438.0
2021-06-16 15:40:00,82.15,82.24,82.04,82.07,112518.0,74.8241,74.9061,74.7239,74.7512,112518.0
2021-06-16 15:50:00,82.07,82.09,81.91,81.94,345723.0,74.7512,74.7695,74.6055,74.6328,345723.0
2021-06-17 09:30:00,81.81,82.1,81.63,81.98,149916.0,74.5144,74.7786,74.3505,74.6693,149916.0
2021-06-17 09:40:00,82.01,82.04,81.47,81.63,88921.0,74.6966,74.7239,74.2047,74.3505,88921.0
2021-06-17 09:50:00,81.62,81.94,81.6,81.86,71220.0,74.3414,74.6328,74.3232,74.56,71220.0
2021-06-17 10:00:00,81.85,82.22,81.83,82.14,137751.0,74.5509,74.8879,74.5326,74.815,137751.0
2021-06-17 10:10:00,82.15,82.2,81.8,81.82,58837.0,74.8241,74.8697,74.5053,74.5235,58837.0
2021-06-17 10:20:00,81.83,81.9,81.65,81.67,52282.0,74.5326,74.5964,74.3687,74.3869,52282.0
2021-06-17 10:30:00,81.67,81.85,81.65,81.79,52604.0,74.3869,74.5509,74.3687,74.4962,52604.0
2021-06-17 10:40:00,81.8,81.88,81.74,81.88,49194.0,74.5053,74.5782,74.4507,74.5782,49194.0
2021-06-17 10:50:00,81.87,81.93,81.81,81.83,39470.0,74.5691,74.6237,74.5144,74.5326,39470.0
2021-06-17 11:00:00,81.82,81.86,81.76,81.76,34567.0,74.5235,74.56,74.4689,74.4689,34567.0
2021-06-17 11:10:00,81.75,81.91,81.73,81.91,45851.0,74.4598,74.6055,74.4416,74.6055,45851.0
2021-06-17 11:20:00,81.91,82.15,81.89,82.13,56568.0,74.6055,74.8241,74.5873,74.8059,56568.0
2021-06-17 11:30:00,82.13,82.2,82.1,82.13,36239.0,74.8059,74.8697,74.7786,74.8059,36239.0
2021-06-17 11:40:00,82.11,82.26,82.07,82.21,34085.0,74.7877,74.9243,74.7512,74.8788,34085.0
2021-06-17 11:50:00,82.22,82.34,82.21,82.31,44907.0,74.8879,74.9972,74.8788,74.9698,44907.0
2021-06-17 12:00:00,82.29,82.3,82.19,82.25,37071.0,74.9516,74.9607,74.8605,74.9152,37071.0
2021-06-17 12:10:00,82.25,82.33,82.21,82.27,42678.0,74.9152,74.9881,74.8788,74.9334,42678.0
2021-06-17 12:20:00,82.26,82.29,82.18,82.27,34939.0,74.9243,74.9516,74.8514,74.9334,34939.0
2021-06-17 12:30:00,82.27,82.33,82.23,82.24,26674.0,74.9334,74.9881,74.897,74.9061,26674.0
2021-06-17 12:40:00,82.25,82.33,82.21,82.22,21802.0,74.9152,74.9881,74.8788,74.8879,21802.0
2021-06-17 12:50:00,82.23,82.4,82.21,82.33,27690.0,74.897,75.0518,74.8788,74.9881,27690.0
2021-06-17 13:00:00,82.34,82.46,82.34,82.4,22882.0,74.9972,75.1065,74.9972,75.0518,22882.0
2021-06-17 13:10:00,82.41,82.47,82.39,82.39,19669.0,75.0609,75.1156,75.0427,75.0427,19669.0
2021-06-17 13:20:00,82.38,82.46,82.33,82.45,25294.0,75.0336,75.1065,74.9881,75.0974,25294.0
2021-06-17 13:30:00,82.45,82.48,82.41,82.45,24849.0,75.0974,75.1247,75.0609,75.0974,24849.0
2021-06-17 13:40:00,82.44,82.44,82.28,82.29,27000.0,75.0882,75.0882,74.9425,74.9516,27000.0
2021-06-17 13:50:00,82.3,82.3,82.21,82.26,33675.0,74.9607,74.9607,74.8788,74.9243,33675.0
2021-06-17 14:00:00,82.26,82.31,82.25,82.29,27666.0,74.9243,74.9698,74.9152,74.9516,27666.0
2021-06-17 14:10:00,82.28,82.34,82.25,82.32,38495.0,74.9425,74.9972,74.9152,74.9789,38495.0
2021-06-17 14:20:00,82.31,82.41,82.3,82.36,34981.0,74.9698,75.0609,74.9607,75.0154,34981.0
2021-06-17 14:30:00,82.38,82.43,82.36,82.37,29492.0,75.0336,75.0791,75.0154,75.0245,29492.0
2021-06-17 14:40:00,82.37,82.44,82.36,82.41,22543.0,75.0245,75.0882,75.0154,75.0609,22543.0
2021-06-17 14:50:00,82.4,82.43,82.34,82.41,34292.0,75.0518,75.0791,74.9972,75.0609,34292.0
2021-06-17 15:00:00,82.41,82.5,82.39,82.48,34039.0,75.0609,75.1429,75.0427,75.1247,34039.0
2021-06-17 15:10:00,82.48,82.6,82.48,82.6,35705.0,75.1247,75.234,75.1247,75.234,35705.0
2021-06-17 15:20:00,82.61,82.63,82.57,82.62,55933.0,75.2431,75.2613,75.2067,75.2522,55933.0
2021-06-17 15:30:00,82.62,82.64,82.55,82.63,75355.0,75.2522,75.2704,75.1884,75.2613,75355.0
2021-06-17 15:40:00,82.63,82.65,82.51,82.56,91948.0,75.2613,75.2795,75.152,75.1975,91948.0
2021-06-17 15:50:00,82.56,82.57,82.38,82.43,282798.0,75.1975,75.2067,75.0336,75.0791,282798.0
2021-06-18 09:30:00,81.92,82.22,81.63,81.68,830349.0,74.6146,74.8879,74.3505,74.396,830349.0
2021-06-18 09:40:00,81.59,81.87,81.48,81.77,69333.0,74.314,74.5691,74.2139,74.478,69333.0
2021-06-18 09:50:00,81.77,81.87,81.5,81.75,40002.0,74.478,74.5691,74.2321,74.4598,40002.0
2021-06-18 10:00:00,81.73,81.83,81.63,81.83,43705.0,74.4416,74.5326,74.3505,74.5326,43705.0
2021-06-18 10:10:00,81.81,81.83,81.67,81.67,32766.0,74.5144,74.5326,74.3869,74.3869,32766.0
2021-06-18 10:20:00,81.67,81.71,81.6,81.67,41731.0,74.3869,74.4233,74.3232,74.3869,41731.0
2021-06-18 10:30:00,81.68,81.77,81.55,81.73,54496.0,74.396,74.478,74.2776,74.4416,54496.0
2021-06-18 10:40:00,81.71,81.72,81.47,81.47,37467.0,74.4233,74.4325,74.2047,74.2047,37467.0
2021-06-18 10:50:00,81.47,81.51,81.4,81.43,57601.0,74.2047,74.2412,74.141,74.1683,57601.0
2021-06-18 11:00:00,81.43,81.47,81.33,81.34,35330.0,74.1683,74.2047,74.0772,74.0863,35330.0
2021-06-18 11:10:00,81.34,81.39,81.28,81.36,68893.0,74.0863,74.1319,74.0317,74.1046,68893.0
2021-06-18 11:20:00,81.35,81.37,81.3,81.34,50390.0,74.0955,74.1137,74.0499,74.0863,50390.0
2021-06-18 11:30:00,81.34,81.45,81.33,81.37,54978.0,74.0863,74.1865,74.0772,74.1137,54978.0
2021-06-18 11:40:00,81.37,81.47,81.29,81.46,32901.0,74.1137,74.2047,74.0408,74.1956,32901.0
2021-06-18 11:50:00,81.47,81.48,81.39,81.45,33171.0,74.2047,74.2139,74.1319,74.1865,33171.0
2021-06-18 12:00:00,81.44,81.6,81.32,81.57,36880.0,74.1774,74.3232,74.0681,74.2958,36880.0
2021-06-18 12:10:00,81.58,81.61,81.5,81.52,34869.0,74.3049,74.3323,74.2321,74.2503,34869.0
2021-06-18 12:20:00,81.51,81.51,81.4,81.45,28357.0,74.2412,74.2412,74.141,74.1865,28357.0
2021-06-18 12:30:00,81.44,81.44,81.38,81.39,29453.0,74.1774,74.1774,74.1228,74.1319,29453.0
2021-06-18 12:40:00,81.4,81.4,81.27,81.28,27081.0,74.141,74.141,74.0226,74.0317,27081.0
2021-06-18 12:50:00,81.28,81.38,81.27,81.38,24880.0,74.0317,74.1228,74.0226,74.1228,24880.0
2021-06-18 13:00:00,81.38,81.41,81.33,81.37,34593.0,74.1228,74.1501,74.0772,74.1137,34593.0
2021-06-18 13:10:00,81.37,81.47,81.36,81.41,48860.0,74.1137,74.2047,74.1046,74.1501,48860.0
2021-06-18 13:20:00,81.41,81.41,81.32,81.34,30286.0,74.1501,74.1501,74.0681,74.0863,30286.0
2021-06-18 13:30:00,81.34,81.35,81.26,81.27,32699.0,74.0863,74.0955,74.0135,74.0226,32699.0
2021-06-18 13:40:00,81.27,81.27,81.2,81.2,25070.0,74.0226,74.0226,73.9588,73.9588,25070.0
2021-06-18 13:50:00,81.21,81.33,81.21,81.33,40098.0,73.9679,74.0772,73.9679,74.0772,40098.0
2021-06-18 14:00:00,81.33,81.46,81.3,81.46,200408.0,74.0772,74.1956,74.0499,74.1956,200408.0
2021-06-18 14:10:00,81.46,81.5,81.45,81.47,37095.0,74.1956,74.2321,74.1865,74.2047,37095.0
2021-06-18 14:20:00,81.48,81.53,81.47,81.5,38083.0,74.2139,74.2594,74.2047,74.2321,38083.0
2021-06-18 14:30:00,81.5,81.53,81.47,81.53,23983.0,74.2321,74.2594,74.2047,74.2594,23983.0
2021-06-18 14:40:00,81.52,81.61,81.52,81.58,30189.0,74.2503,74.3323,74.2503,74.3049,30189.0
2021-06-18 14:50:00,81.59,81.69,81.58,81.69,36155.0,74.314,74.4051,74.3049,74.4051,36155.0
2021-06-18 15:00:00,81.69,81.76,81.67,81.73,51318.0,74.4051,74.4689,74.3869,74.4416,51318.0
2021-06-18 15:10:00,81.73,81.81,81.73,81.8,42979.0,74.4416,74.5144,74.4416,74.5053,42979.0
2021-06-18 15:20:00,81.79,81.86,81.78,81.78,49486.0,74.4962,74.56,74.4871,74.4871,49486.0
2021-06-18 15:30:00,81.79,81.86,81.68,81.78,77168.0,74.4962,74.56,74.396,74.4871,77168.0
2021-06-18 15:40:00,81.77,81.77,81.57,81.58,120247.0,74.478,74.478,74.2958,74.3049,120247.0
2021-06-18 15:50:00,81.56,81.57,81.02,81.02,449074.0,74.2867,74.2958,73.7949,73.7949,449074.0
2021-06-21 09:30:00,81.27,81.59,81.18,81.35,145460.0,74.0226,74.314,73.9406,74.0955,145460.0
2021-06-21 09:40:00,81.35,81.47,81.23,81.3,60940.0,74.0955,74.2047,73.9862,74.0499,60940.0
2021-06-21 09:50:00,81.29,81.53,81.26,81.45,40841.0,74.0408,74.2594,74.0135,74.1865,40841.0
2021-06-21 10:00:00,81.45,81.54,81.39,81.4,48906.0,74.1865,74.2685,74.1319,74.141,48906.0
2021-06-21 10:10:00,81.41,81.49,81.32,81.44,51405.0,74.1501,74.223,74.0681,74.1774,51405.0
2021-06-21 10:20:00,81.44,81.53,81.37,81.46,35744.0,74.1774,74.2594,74.1137,74.1956,35744.0
2021-06-21 10:30:00,81.47,81.5,81.33,81.4,50215.0,74.2047,74.2321,74.0772,74.141,50215.0
2021-06-21 10:40:00,81.4,81.4,81.3,81.34,49937.0,74.141,74.141,74.0499,74.0863,49937.0
2021-06-21 10:50:00,81.34,81.47,81.32,81.38,67746.0,74.0863,74.2047,74.0681,74.1228,67746.0
2021-06-21 11:00:00,81.39,81.47,81.36,81.36,53775.0,74.1319,74.2047,74.1046,74.1046,53775.0
2021-06-21 11:10:00,81.37,81.47,81.33,81.45,34728.0,74.1137,74.2047,74.0772,74.1865,34728.0
2021-06-21 11:20:00,81.44,81.5,81.39,81.43,30953.0,74.1774,74.2321,74.1319,74.1683,30953.0
2021-06-21 11:30:00,81.43,81.52,81.43,81.49,35455.0,74.1683,74.2503,74.1683,74.223,35455.0
2021-06-21 11:40:00,81.48,81.5,81.4,81.47,27525.0,74.2139,74.2321,74.141,74.2047,27525.0
2021-06-21 11:50:00,81.47,81.48,81.37,81.38,25686.0,74.2047,74.2139,74.1137,74.1228,25686.0
2021-06-21 12:00:00,81.39,81.39,81.27,81.28,29804.0,74.1319,74.1319,74.0226,74.0317,29804.0
2021-06-21 12:10:00,81.28,81.28,81.16,81.16,18589.0,74.0317,74.0317,73.9224,73.9224,18589.0
2021-06-21 12:20:00,81.17,81.24,81.15,81.19,24182.0,73.9315,73.9953,73.9133,73.9497,24182.0
2021-06-21 12:30:00,81.2,81.29,81.2,81.26,32913.0,73.9588,74.0408,73.9588,74.0135,32913.0
2021-06-21 12:40:00,81.27,81.29,81.13,81.13,25143.0,74.0226,74.0408,73.8951,73.8951,25143.0
2021-06-21 12:50:00,81.14,81.32,81.13,81.29,40842.0,73.9042,74.0681,73.8951,74.0408,40842.0
2021-06-21 13:00:00,81.29,81.39,81.29,81.35,24095.0,74.0408,74.1319,74.0408,74.0955,24095.0
2021-06-21 13:10:00,81.35,81.48,81.35,81.43,37800.0,74.0955,74.2139,74.0955,74.1683,37800.0
2021-06-21 13:20:00,81.44,81.45,81.37,81.37,29655.0,74.1774,74.1865,74.1137,74.1137,29655.0
2021-06-21 13:30:00,81.37,81.37,81.29,81.3,25011.0,74.1137,74.1137,74.0408,74.0499,25011.0
2021-06-21 13:40:00,81.29,81.4,81.28,81.38,74924.0,74.0408,74.141,74.0317,74.1228,74924.0
2021-06-21 13:50:00,81.36,81.38,81.27,81.29,20883.0,74.1046,74.1228,74.0226,74.0408,20883.0
2021-06-21 14:00:00,81.28,81.34,81.25,81.34,28854.0,74.0317,74.0863,74.0044,74.0863,28854.0
2021-06-21 14:10:00,81.34,81.37,81.33,81.33,38983.0,74.0863,74.1137,74.0772,74.0772,38983.0
2021-06-21 14:20:00,81.33,81.33,81.25,81.28,20938.0,74.0772,74.0772,74.0044,74.0317,20938.0
2021-06-21 14:30:00,81.29,81.36,81.28,81.34,21500.0,74.0408,74.1046,74.0317,74.0863,21500.0
2021-06-21 14:40:00,81.34,81.36,81.3,81.34,26650.0,74.0863,74.1046,74.0499,74.0863,26650.0
2021-06-21 14:50:00,81.35,81.36,81.32,81.32,22689.0,74.0955,74.1046,74.0681,74.0681,22689.0
2021-06-21 15:00:00,81.31,81.36,81.24,81.35,31184.0,74.059,74.1046,73.9953,74.0955,31184.0
2021-06-21 15:10:00,81.36,81.38,81.28,81.34,40839.0,74.1046,74.1228,74.0317,74.0863,40839.0
2021-06-21 15:20:00,81.35,81.41,81.34,81.38,40514.0,74.0955,74.1501,74.0863,74.1228,40514.0
2021-06-21 15:30:00,81.38,81.46,81.36,81.46,91364.0,74.1228,74.1956,74.1046,74.1956,91364.0
2021-06-21 15:40:00,81.46,81.49,81.41,81.47,99654.0,74.1956,74.223,74.1501,74.2047,99654.0
2021-06-21 15:50:00,81.48,81.55,81.35,81.44,255578.0,74.2139,74.2776,74.0955,74.1774,255578.0
2021-06-22 09:30:00,81.46,81.48,81.17,81.19,131224.0,74.1956,74.2139,73.9315,73.9497,131224.0
2021-06-22 09:40:00,81.17,81.18,81.04,81.1,51428.0,73.9315,73.9406,73.8131,73.8677,51428.0
2021-06-22 09:50:00,81.09,81.18,81.02,81.1,61830.0,73.8586,73.9406,73.7949,73.8677,61830.0
2021-06-22 10:00:00,81.09,81.27,81.08,81.2,72566.0,73.8586,74.0226,73.8495,73.9588,72566.0
2021-06-22 10:10:00,81.2,81.28,81.17,81.25,36425.0,73.9588,74.0317,73.9315,74.0044,36425.0
2021-06-22 10:20:00,81.28,81.47,81.28,81.4,49565.0,74.0317,74.2047,74.0317,74.141,49565.0
2021-06-22 10:30:00,81.41,81.55,81.41,81.55,35853.0,74.1501,74.2776,74.1501,74.2776,35853.0
2021-06-22 10:40:00,81.54,81.61,81.49,81.53,35752.0,74.2685,74.3323,74.223,74.2594,35752.0
2021-06-22 10:50:00,81.54,81.58,81.5,81.52,28551.0,74.2685,74.3049,74.2321,74.2503,28551.0
2021-06-22 11:00:00,81.51,81.61,81.49,81.56,33518.0,74.2412,74.3323,74.223,74.2867,33518.0
2021-06-22 11:10:00,81.58,81.69,81.58,81.67,29447.0,74.3049,74.4051,74.3049,74.3869,29447.0
2021-06-22 11:20:00,81.67,81.69,81.56,81.57,25393.0,74.3869,74.4051,74.2867,74.2958,25393.0
2021-06-22 11:30:00,81.57,81.59,81.54,81.58,29725.0,74.2958,74.314,74.2685,74.3049,29725.0
2021-06-22 11:40:00,81.57,81.65,81.57,81.57,23126.0,74.2958,74.3687,74.2958,74.2958,23126.0
2021-06-22 11:50:00,81.59,81.59,81.5,81.52,21642.0,74.314,74.314,74.2321,74.2503,21642.0
2021-06-22 12:00:00,81.52,81.52,81.44,81.48,21386.0,74.2503,74.2503,74.1774,74.2139,21386.0
2021-06-22 12:10:00,81.48,81.51,81.44,81.45,23068.0,74.2139,74.2412,74.1774,74.1865,23068.0
2021-06-22 12:20:00,81.45,81.46,81.41,81.45,15570.0,74.1865,74.1956,74.1501,74.1865,15570.0
2021-06-22 12:30:00,81.44,81.45,81.39,81.45,20905.0,74.1774,74.1865,74.1319,74.1865,20905.0
2021-06-22 12:40:00,81.45,81.47,81.4,81.4,17319.0,74.1865,74.2047,74.141,74.141,17319.0
2021-06-22 12:50:00,81.41,81.48,81.38,81.48,22380.0,74.1501,74.2139,74.1228,74.2139,22380.0
2021-06-22 13:00:00,81.47,81.47,81.42,81.45,15193.0,74.2047,74.2047,74.1592,74.1865,15193.0
2021-06-22 13:10:00,81.45,81.48,81.43,81.44,13129.0,74.1865,74.2139,74.1683,74.1774,13129.0
2021-06-22 13:20:00,81.45,81.5,81.44,81.48,16737.0,74.1865,74.2321,74.1774,74.2139,16737.0
2021-06-22 13:30:00,81.48,81.49,81.4,81.42,25982.0,74.2139,74.223,74.141,74.1592,25982.0
2021-06-22 13:40:00,81.42,81.44,81.38,81.4,16084.0,74.1592,74.1774,74.1228,74.141,16084.0
2021-06-22 13:50:00,81.41,81.42,81.34,81.36,13323.0,74.1501,74.1592,74.0863,74.1046,13323.0
2021-06-22 14:00:00,81.36,81.36,81.3,81.31,13211.0,74.1046,74.1046,74.0499,74.059,13211.0
2021-06-22 14:10:00,81.31,81.34,81.26,81.33,23536.0,74.059,74.0863,74.0135,74.0772,23536.0
2021-06-22 14:20:00,81.33,81.35,81.29,81.3,19678.0,74.0772,74.0955,74.0408,74.0499,19678.0
2021-06-22 14:30:00,81.3,81.42,81.29,81.42,18477.0,74.0499,74.1592,74.0408,74.1592,18477.0
2021-06-22 14:40:00,81.44,81.46,81.38,81.38,19414.0,74.1774,74.1956,74.1228,74.1228,19414.0
2021-06-22 14:50:00,81.39,81.43,81.36,81.37,32512.0,74.1319,74.1683,74.1046,74.1137,32512.0
2021-06-22 15:00:00,81.38,81.45,81.37,81.44,32590.0,74.1228,74.1865,74.1137,74.1774,32590.0
2021-06-22 15:10:00,81.44,81.5,81.38,81.39,35522.0,74.1774,74.2321,74.1228,74.1319,35522.0
2021-06-22 15:20:00,81.4,81.55,81.39,81.54,33756.0,74.141,74.2776,74.1319,74.2685,33756.0
2021-06-22 15:30:00,81.54,81.59,81.49,81.5,77143.0,74.2685,74.314,74.223,74.2321,77143.0
2021-06-22 15:40:00,81.51,81.51,81.37,81.37,66181.0,74.2412,74.2412,74.1137,74.1137,66181.0
2021-06-22 15:50:00,81.37,81.37,81.25,81.29,342676.0,74.1137,74.1137,74.0044,74.0408,342676.0
2021-06-23 09:30:00,81.28,81.34,80.77,80.77,140523.0,74.0317,74.0863,73.5672,73.5672,140523.0
2021-06-23 09:40:00,80.77,80.8,80.63,80.66,36896.0,73.5672,73.5945,73.4397,73.467,36896.0
2021-06-23 09:50:00,80.67,80.74,80.61,80.7,174250.0,73.4761,73.5398,73.4214,73.5034,174250.0
2021-06-23 10:00:00,80.7,80.76,80.59,80.61,60803.0,73.5034,73.5581,73.4032,73.4214,60803.0
2021-06-23 10:10:00,80.62,80.65,80.55,80.59,36635.0,73.4306,73.4579,73.3668,73.4032,36635.0
2021-06-23 10:20:00,80.59,80.61,80.55,80.56,25367.0,73.4032,73.4214,73.3668,73.3759,25367.0
2021-06-23 10:30:00,80.56,80.58,80.51,80.56,49465.0,73.3759,73.3941,73.3304,73.3759,49465.0
2021-06-23 10:40:00,80.56,80.71,80.55,80.71,40916.0,73.3759,73.5125,73.3668,73.5125,40916.0
2021-06-23 10:50:00,80.71,80.79,80.7,80.76,37846.0,73.5125,73.5854,73.5034,73.5581,37846.0
2021-06-23 11:00:00,80.76,80.77,80.67,80.69,36215.0,73.5581,73.5672,73.4761,73.4943,36215.0
2021-06-23 11:10:00,80.69,80.69,80.57,80.58,28825.0,73.4943,73.4943,73.385,73.3941,28825.0
2021-06-23 11:20:00,80.57,80.59,80.42,80.44,84602.0,73.385,73.4032,73.2484,73.2666,84602.0
2021-06-23 11:30:00,80.44,80.53,80.43,80.44,74350.0,73.2666,73.3486,73.2575,73.2666,74350.0
2021-06-23 11:40:00,80.43,80.49,80.38,80.48,110570.0,73.2575,73.3121,73.212,73.303,110570.0
2021-06-23 11:50:00,80.49,80.54,80.42,80.52,98396.0,73.3121,73.3577,73.2484,73.3395,98396.0
2021-06-23 12:00:00,80.52,80.54,80.45,80.48,65783.0,73.3395,73.3577,73.2757,73.303,65783.0
2021-06-23 12:10:00,80.48,80.49,80.39,80.45,39218.0,73.303,73.3121,73.2211,73.2757,39218.0
2021-06-23 12:20:00,80.46,80.46,80.39,80.43,37455.0,73.2848,73.2848,73.2211,73.2575,37455.0
2021-06-23 12:30:00,80.43,80.54,80.41,80.54,209909.0,73.2575,73.3577,73.2393,73.3577,209909.0
2021-06-23 12:40:00,80.54,80.58,80.51,80.54,43390.0,73.3577,73.3941,73.3304,73.3577,43390.0
2021-06-23 12:50:00,80.55,80.55,80.46,80.48,35204.0,73.3668,73.3668,73.2848,73.303,35204.0
2021-06-23 13:00:00,80.48,80.54,80.47,80.54,68285.0,73.303,73.3577,73.2939,73.3577,68285.0
2021-06-23 13:10:00,80.54,80.62,80.53,80.58,43315.0,73.3577,73.4306,73.3486,73.3941,43315.0
2021-06-23 13:20:00,80.58,80.61,80.52,80.61,41493.0,73.3941,73.4214,73.3395,73.4214,41493.0
2021-06-23 13:30:00,80.61,80.64,80.54,80.55,25317.0,73.4214,73.4488,73.3577,73.3668,25317.0
2021-06-23 13:40:00,80.55,80.63,80.53,80.62,17794.0,73.3668,73.4397,73.3486,73.4306,17794.0
2021-06-23 13:50:00,80.62,80.62,80.57,80.59,20125.0,73.4306,73.4306,73.385,73.4032,20125.0
2021-06-23 14:00:00,80.59,80.6,80.5,80.51,30776.0,73.4032,73.4123,73.3213,73.3304,30776.0
2021-06-23 14:10:00,80.52,80.52,80.47,80.49,28808.0,73.3395,73.3395,73.2939,73.3121,28808.0
2021-06-23 14:20:00,80.49,80.49,80.42,80.43,34337.0,73.3121,73.3121,73.2484,73.2575,34337.0
2021-06-23 14:30:00,80.44,80.44,80.36,80.37,22143.0,73.2666,73.2666,73.1937,73.2028,22143.0
2021-06-23 14:40:00,80.37,80.37,80.28,80.31,37557.0,73.2028,73.2028,73.1209,73.1482,37557.0
2021-06-23 14:50:00,80.32,80.38,80.3,80.37,43819.0,73.1573,73.212,73.1391,73.2028,43819.0
2021-06-23 15:00:00,80.38,80.43,80.37,80.42,49631.0,73.212,73.2575,73.2028,73.2484,49631.0
2021-06-23 15:10:00,80.41,80.55,80.41,80.5,37967.0,73.2393,73.3668,73.2393,73.3213,37967.0
2021-06-23 15:20:00,80.5,80.53,80.43,80.51,38902.0,73.3213,73.3486,73.2575,73.3304,38902.0
2021-06-23 15:30:00,80.51,80.57,80.44,80.45,85277.0,73.3304,73.385,73.2666,73.2757,85277.0
2021-06-23 15:40:00,80.45,80.47,80.39,80.43,113369.0,73.2757,73.2939,73.2211,73.2575,113369.0
2021-06-23 15:50:00,80.42,80.43,80.24,80.24,269823.0,73.2484,73.2575,73.0844,73.0844,269823.0
2021-06-24 09:30:00,80.27,80.69,80.21,80.65,186997.0,73.1118,73.4943,73.0571,73.4579,186997.0
2021-06-24 09:40:00,80.68,80.71,80.51,80.66,101065.0,73.4852,73.5125,73.3304,73.467,101065.0
2021-06-24 09:50:00,80.67,80.86,80.65,80.75,99070.0,73.4761,73.6491,73.4579,73.549,99070.0
2021-06-24 10:00:00,80.75,80.82,80.69,80.73,77674.0,73.549,73.6127,73.4943,73.5307,77674.0
2021-06-24 10:10:00,80.72,80.73,80.55,80.64,45294.0,73.5216,73.5307,73.3668,73.4488,45294.0
2021-06-24 10:20:00,80.65,80.71,80.6,80.7,42387.0,73.4579,73.5125,73.4123,73.5034,42387.0
2021-06-24 10:30:00,80.72,80.73,80.6,80.6,33202.0,73.5216,73.5307,73.4123,73.4123,33202.0
2021-06-24 10:40:00,80.59,80.66,80.56,80.59,38989.0,73.4032,73.467,73.3759,73.4032,38989.0
2021-06-24 10:50:00,80.58,80.65,80.52,80.55,60767.0,73.3941,73.4579,73.3395,73.3668,60767.0
2021-06-24 11:00:00,80.55,80.55,80.46,80.48,40024.0,73.3668,73.3668,73.2848,73.303,40024.0
2021-06-24 11:10:00,80.48,80.58,80.43,80.43,78526.0,73.303,73.3941,73.2575,73.2575,78526.0
2021-06-24 11:20:00,80.41,80.44,80.35,80.41,40014.0,73.2393,73.2666,73.1846,73.2393,40014.0
2021-06-24 11:30:00,80.41,80.44,80.39,80.42,31840.0,73.2393,73.2666,73.2211,73.2484,31840.0
2021-06-24 11:40:00,80.42,80.43,80.31,80.36,33505.0,73.2484,73.2575,73.1482,73.1937,33505.0
2021-06-24 11:50:00,80.36,80.37,80.26,80.26,24327.0,73.1937,73.2028,73.1027,73.1027,24327.0
2021-06-24 12:00:00,80.28,80.32,80.27,80.28,16564.0,73.1209,73.1573,73.1118,73.1209,16564.0
2021-06-24 12:10:00,80.28,80.35,80.27,80.34,26806.0,73.1209,73.1846,73.1118,73.1755,26806.0
2021-06-24 12:20:00,80.35,80.42,80.34,80.39,27482.0,73.1846,73.2484,73.1755,73.2211,27482.0
2021-06-24 12:30:00,80.39,80.52,80.38,80.51,26085.0,73.2211,73.3395,73.212,73.3304,26085.0
2021-06-24 12:40:00,80.51,80.56,80.49,80.51,38143.0,73.3304,73.3759,73.3121,73.3304,38143.0
2021-06-24 12:50:00,80.51,80.58,80.5,80.56,26086.0,73.3304,73.3941,73.3213,73.3759,26086.0
2021-06-24 13:00:00,80.57,80.63,80.56,80.63,23632.0,73.385,73.4397,73.3759,73.4397,23632.0
2021-06-24 13:10:00,80.63,80.69,80.6,80.66,107446.0,73.4397,73.4943,73.4123,73.467,107446.0
2021-06-24 13:20:00,80.65,80.66,80.56,80.58,50440.0,73.4579,73.467,73.3759,73.3941,50440.0
2021-06-24 13:30:00,80.58,80.61,80.53,80.61,31907.0,73.3941,73.4214,73.3486,73.4214,31907.0
2021-06-24 13:40:00,80.6,80.64,80.58,80.59,73675.0,73.4123,73.4488,73.3941,73.4032,73675.0
2021-06-24 13:50:00,80.6,80.67,80.55,80.56,383042.0,73.4123,73.4761,73.3668,73.3759,383042.0
2021-06-24 14:00:00,80.54,80.61,80.5,80.59,37083.0,73.3577,73.4214,73.3213,73.4032,37083.0
2021-06-24 14:10:00,80.59,80.63,80.57,80.61,26448.0,73.4032,73.4397,73.385,73.4214,26448.0
2021-06-24 14:20:00,80.61,80.63,80.58,80.59,36501.0,73.4214,73.4397,73.3941,73.4032,36501.0
2021-06-24 14:30:00,80.59,80.63,80.59,80.62,28956.0,73.4032,73.4397,73.4032,73.4306,28956.0
2021-06-24 14:40:00,80.62,80.64,80.59,80.64,21093.0,73.4306,73.4488,73.4032,73.4488,21093.0
2021-06-24 14:50:00,80.64,80.67,80.63,80.67,21001.0,73.4488,73.4761,73.4397,73.4761,21001.0
2021-06-24 15:00:00,80.67,80.72,80.66,80.67,29283.0,73.4761,73.5216,73.467,73.4761,29283.0
2021-06-24 15:10:00,80.67,80.69,80.62,80.62,36391.0,73.4761,73.4943,73.4306,73.4306,36391.0
2021-06-24 15:20:00,80.62,80.64,80.56,80.57,61962.0,73.4306,73.4488,73.3759,73.385,61962.0
2021-06-24 15:30:00,80.56,80.61,80.54,80.57,56555.0,73.3759,73.4214,73.3577,73.385,56555.0
2021-06-24 15:40:00,80.57,80.6,80.52,80.58,92505.0,73.385,73.4123,73.3395,73.3941,92505.0
2021-06-24 15:50:00,80.57,80.59,80.47,80.56,253195.0,73.385,73.4032,73.2939,73.3759,253195.0
2021-06-25 09:30:00,80.61,80.73,80.45,80.52,147540.0,73.4214,73.5307,73.2757,73.3395,147540.0
2021-06-25 09:40:00,80.54,80.56,80.33,80.36,49262.0,73.3577,73.3759,73.1664,73.1937,49262.0
2021-06-25 09:50:00,80.36,80.62,80.33,80.59,64190.0,73.1937,73.4306,73.1664,73.4032,64190.0
2021-06-25 10:00:00,80.62,80.71,80.57,80.62,43419.0,73.4306,73.5125,73.385,73.4306,43419.0
2021-06-25 10:10:00,80.61,80.71,80.58,80.6,30966.0,73.4214,73.5125,73.3941,73.4123,30966.0
2021-06-25 10:20:00,80.6,80.84,80.59,80.83,28525.0,73.4123,73.6309,73.4032,73.6218,28525.0
2021-06-25 10:30:00,80.81,80.81,80.68,80.79,43386.0,73.6036,73.6036,73.4852,73.5854,43386.0
2021-06-25 10:40:00,80.8,80.84,80.76,80.82,24069.0,73.5945,73.6309,73.5581,73.6127,24069.0
2021-06-25 10:50:00,80.81,80.85,80.71,80.84,29698.0,73.6036,73.64,73.5125,73.6309,29698.0
2021-06-25 11:00:00,80.85,80.86,80.76,80.82,20411.0,73.64,73.6491,73.5581,73.6127,20411.0
2021-06-25 11:10:00,80.83,80.83,80.73,80.77,33119.0,73.6218,73.6218,73.5307,73.5672,33119.0
2021-06-25 11:20:00,80.77,80.86,80.75,80.84,46073.0,73.5672,73.6491,73.549,73.6309,46073.0
2021-06-25 11:30:00,80.85,80.86,80.78,80.79,21962.0,73.64,73.6491,73.5763,73.5854,21962.0
2021-06-25 11:40:00,80.79,80.88,80.79,80.86,25312.0,73.5854,73.6674,73.5854,73.6491,25312.0
2021-06-25 11:50:00,80.86,80.91,80.86,80.9,13814.0,73.6491,73.6947,73.6491,73.6856,13814.0
2021-06-25 12:00:00,80.9,80.92,80.88,80.92,29346.0,73.6856,73.7038,73.6674,73.7038,29346.0
2021-06-25 12:10:00,80.92,81.01,80.92,81.0,27176.0,73.7038,73.7858,73.7038,73.7767,27176.0
2021-06-25 12:20:00,81.0,81.04,80.98,81.04,22479.0,73.7767,73.8131,73.7584,73.8131,22479.0
2021-06-25 12:30:00,81.03,81.08,81.02,81.06,18597.0,73.804,73.8495,73.7949,73.8313,18597.0
2021-06-25 12:40:00,81.06,81.08,81.01,81.01,17509.0,73.8313,73.8495,73.7858,73.7858,17509.0
2021-06-25 12:50:00,81.02,81.03,80.99,81.0,10223.0,73.7949,73.804,73.7676,73.7767,10223.0
2021-06-25 13:00:00,81.0,81.04,80.99,81.02,16028.0,73.7767,73.8131,73.7676,73.7949,16028.0
2021-06-25 13:10:00,81.03,81.06,80.97,80.98,11945.0,73.804,73.8313,73.7493,73.7584,11945.0
2021-06-25 13:20:00,80.97,81.01,80.96,80.99,15603.0,73.7493,73.7858,73.7402,73.7676,15603.0
2021-06-25 13:30:00,80.99,81.03,80.98,81.0,22191.0,73.7676,73.804,73.7584,73.7767,22191.0
2021-06-25 13:40:00,80.99,81.04,80.99,81.0,49953.0,73.7676,73.8131,73.7676,73.7767,49953.0
2021-06-25 13:50:00,81.0,81.09,80.99,81.05,23909.0,73.7767,73.8586,73.7676,73.8222,23909.0
2021-06-25 14:00:00,81.05,81.06,81.01,81.04,19961.0,73.8222,73.8313,73.7858,73.8131,19961.0
2021-06-25 14:10:00,81.04,81.09,81.02,81.08,24948.0,73.8131,73.8586,73.7949,73.8495,24948.0
2021-06-25 14:20:00,81.07,81.07,81.03,81.07,14001.0,73.8404,73.8404,73.804,73.8404,14001.0
2021-06-25 14:30:00,81.07,81.1,81.01,81.03,27244.0,73.8404,73.8677,73.7858,73.804,27244.0
2021-06-25 14:40:00,81.03,81.09,81.01,81.04,30270.0,73.804,73.8586,73.7858,73.8131,30270.0
2021-06-25 14:50:00,81.05,81.05,81.01,81.03,25296.0,73.8222,73.8222,73.7858,73.804,25296.0
2021-06-25 15:00:00,81.04,81.15,81.03,81.13,63215.0,73.8131,73.9133,73.804,73.8951,63215.0
2021-06-25 15:10:00,81.13,81.19,81.09,81.15,45311.0,73.8951,73.9497,73.8586,73.9133,45311.0
2021-06-25 15:20:00,81.14,81.17,81.12,81.15,46231.0,73.9042,73.9315,73.886,73.9133,46231.0
2021-06-25 15:30:00,81.14,81.24,81.13,81.23,107977.0,73.9042,73.9953,73.8951,73.9862,107977.0
2021-06-25 15:40:00,81.22,81.3,81.19,81.27,134277.0,73.977,74.0499,73.9497,74.0226,134277.0
2021-06-25 15:50:00,81.29,81.51,80.91,81.45,759938.0,74.0408,74.2412,73.6947,74.1865,759938.0
2021-06-28 09:30:00,81.6,81.89,81.52,81.6,176911.0,74.3232,74.5873,74.2503,74.3232,176911.0
2021-06-28 09:40:00,81.61,81.89,81.61,81.86,78054.0,74.3323,74.5873,74.3323,74.56,78054.0
2021-06-28 09:50:00,81.85,82.03,81.84,82.01,91409.0,74.5509,74.7148,74.5418,74.6966,91409.0
2021-06-28 10:00:00,82.01,82.14,81.96,82.1,58372.0,74.6966,74.815,74.6511,74.7786,58372.0
2021-06-28 10:10:00,82.12,82.17,82.03,82.03,56001.0,74.7968,74.8423,74.7148,74.7148,56001.0
2021-06-28 10:20:00,82.02,82.14,81.99,82.11,39072.0,74.7057,74.815,74.6784,74.7877,39072.0
2021-06-28 10:30:00,82.12,82.12,81.99,82.08,41518.0,74.7968,74.7968,74.6784,74.7604,41518.0
2021-06-28 10:40:00,82.09,82.27,82.08,82.27,59706.0,74.7695,74.9334,74.7604,74.9334,59706.0
2021-06-28 10:50:00,82.28,82.3,82.11,82.12,100849.0,74.9425,74.9607,74.7877,74.7968,100849.0
2021-06-28 11:00:00,82.13,82.17,82.06,82.07,53970.0,74.8059,74.8423,74.7421,74.7512,53970.0
2021-06-28 11:10:00,82.06,82.07,81.94,81.96,43198.0,74.7421,74.7512,74.6328,74.6511,43198.0
2021-06-28 11:20:00,81.95,81.99,81.87,81.92,48911.0,74.6419,74.6784,74.5691,74.6146,48911.0
2021-06-28 11:30:00,81.92,82.03,81.92,81.97,41540.0,74.6146,74.7148,74.6146,74.6602,41540.0
2021-06-28 11:40:00,81.97,82.11,81.92,82.1,24840.0,74.6602,74.7877,74.6146,74.7786,24840.0
2021-06-28 11:50:00,82.09,82.09,81.99,81.99,23130.0,74.7695,74.7695,74.6784,74.6784,23130.0
2021-06-28 12:00:00,82.0,82.03,81.97,81.98,28810.0,74.6875,74.7148,74.6602,74.6693,28810.0
2021-06-28 12:10:00,81.98,82.01,81.93,81.94,25902.0,74.6693,74.6966,74.6237,74.6328,25902.0
2021-06-28 12:20:00,81.94,81.94,81.83,81.84,32535.0,74.6328,74.6328,74.5326,74.5418,32535.0
2021-06-28 12:30:00,81.85,81.86,81.77,81.79,33732.0,74.5509,74.56,74.478,74.4962,33732.0
2021-06-28 12:40:00,81.79,81.8,81.74,81.75,21387.0,74.4962,74.5053,74.4507,74.4598,21387.0
2021-06-28 12:50:00,81.76,81.77,81.68,81.69,35267.0,74.4689,74.478,74.396,74.4051,35267.0
2021-06-28 13:00:00,81.69,81.74,81.66,81.7,22282.0,74.4051,74.4507,74.3778,74.4142,22282.0
2021-06-28 13:10:00,81.7,81.77,81.7,81.76,47291.0,74.4142,74.478,74.4142,74.4689,47291.0
2021-06-28 13:20:00,81.76,81.84,81.75,81.84,20358.0,74.4689,74.5418,74.4598,74.5418,20358.0
2021-06-28 13:30:00,81.84,81.84,81.79,81.81,18951.0,74.5418,74.5418,74.4962,74.5144,18951.0
2021-06-28 13:40:00,81.82,81.9,81.82,81.88,20749.0,74.5235,74.5964,74.5235,74.5782,20749.0
2021-06-28 13:50:00,81.88,81.99,81.87,81.99,17121.0,74.5782,74.6784,74.5691,74.6784,17121.0
2021-06-28 14:00:00,82.0,82.03,81.96,82.02,28814.0,74.6875,74.7148,74.6511,74.7057,28814.0
2021-06-28 14:10:00,82.01,82.03,81.93,81.93,28734.0,74.6966,74.7148,74.6237,74.6237,28734.0
2021-06-28 14:20:00,81.92,81.93,81.84,81.85,28324.0,74.6146,74.6237,74.5418,74.5509,28324.0
2021-06-28 14:30:00,81.86,81.88,81.81,81.83,21302.0,74.56,74.5782,74.5144,74.5326,21302.0
2021-06-28 14:40:00,81.82,81.83,81.78,81.82,24363.0,74.5235,74.5326,74.4871,74.5235,24363.0
2021-06-28 14:50:00,81.81,81.83,81.75,81.75,22236.0,74.5144,74.5326,74.4598,74.4598,22236.0
2021-06-28 15:00:00,81.75,81.78,81.69,81.7,42648.0,74.4598,74.4871,74.4051,74.4142,42648.0
2021-06-28 15:10:00,81.7,81.77,81.65,81.73,39915.0,74.4142,74.478,74.3687,74.4416,39915.0
2021-06-28 15:20:00,81.73,81.79,81.72,81.75,29524.0,74.4416,74.4962,74.4325,74.4598,29524.0
2021-06-28 15:30:00,81.76,81.76,81.64,81.68,65934.0,74.4689,74.4689,74.3596,74.396,65934.0
2021-06-28 15:40:00,81.68,81.72,81.65,81.69,79683.0,74.396,74.4325,74.3687,74.4051,79683.0
2021-06-28 15:50:00,81.69,81.79,81.68,81.72,226266.0,74.4051,74.4962,74.396,74.4325,226266.0
2021-06-29 09:30:00,81.86,82.08,81.81,81.9,82417.0,74.56,74.7604,74.5144,74.5964,82417.0
2021-06-29 09:40:00,81.9,82.05,81.8,81.98,86177.0,74.5964,74.733,74.5053,74.6693,86177.0
2021-06-29 09:50:00,81.98,82.01,81.88,81.9,41015.0,74.6693,74.6966,74.5782,74.5964,41015.0
2021-06-29 10:00:00,81.91,82.01,81.77,81.98,57401.0,74.6055,74.6966,74.478,74.6693,57401.0
2021-06-29 10:10:00,81.99,82.02,81.89,81.89,49523.0,74.6784,74.7057,74.5873,74.5873,49523.0
2021-06-29 10:20:00,81.89,81.92,81.8,81.81,30120.0,74.5873,74.6146,74.5053,74.5144,30120.0
2021-06-29 10:30:00,81.81,81.85,81.76,81.83,34457.0,74.5144,74.5509,74.4689,74.5326,34457.0
2021-06-29 10:40:00,81.83,81.88,81.75,81.75,29070.0,74.5326,74.5782,74.4598,74.4598,29070.0
2021-06-29 10:50:00,81.76,81.83,81.72,81.79,27751.0,74.4689,74.5326,74.4325,74.4962,27751.0
2021-06-29 11:00:00,81.79,81.79,81.68,81.74,27218.0,74.4962,74.4962,74.396,74.4507,27218.0
2021-06-29 11:10:00,81.73,81.75,81.62,81.64,29626.0,74.4416,74.4598,74.3414,74.3596,29626.0
2021-06-29 11:20:00,81.65,81.65,81.56,81.6,21861.0,74.3687,74.3687,74.2867,74.3232,21861.0
2021-06-29 11:30:00,81.59,81.61,81.54,81.57,25034.0,74.314,74.3323,74.2685,74.2958,25034.0
2021-06-29 11:40:00,81.57,81.59,81.5,81.52,53912.0,74.2958,74.314,74.2321,74.2503,53912.0
2021-06-29 11:50:00,81.52,81.55,81.38,81.41,36644.0,74.2503,74.2776,74.1228,74.1501,36644.0
2021-06-29 12:00:00,81.4,81.43,81.36,81.36,32369.0,74.141,74.1683,74.1046,74.1046,32369.0
2021-06-29 12:10:00,81.37,81.39,81.33,81.35,27877.0,74.1137,74.1319,74.0772,74.0955,27877.0
2021-06-29 12:20:00,81.37,81.39,81.33,81.38,33393.0,74.1137,74.1319,74.0772,74.1228,33393.0
2021-06-29 12:30:00,81.37,81.45,81.35,81.4,50034.0,74.1137,74.1865,74.0955,74.141,50034.0
2021-06-29 12:40:00,81.41,81.48,81.4,81.48,21387.0,74.1501,74.2139,74.141,74.2139,21387.0
2021-06-29 12:50:00,81.48,81.49,81.42,81.46,31204.0,74.2139,74.223,74.1592,74.1956,31204.0
2021-06-29 13:00:00,81.47,81.49,81.38,81.39,16586.0,74.2047,74.223,74.1228,74.1319,16586.0
2021-06-29 13:10:00,81.39,81.44,81.38,81.41,24519.0,74.1319,74.1774,74.1228,74.1501,24519.0
2021-06-29 13:20:00,81.4,81.4,81.28,81.29,56733.0,74.141,74.141,74.0317,74.0408,56733.0
2021-06-29 13:30:00,81.29,81.3,81.13,81.14,36226.0,74.0408,74.0499,73.8951,73.9042,36226.0
2021-06-29 13:40:00,81.15,81.18,81.07,81.13,31604.0,73.9133,73.9406,73.8404,73.8951,31604.0
2021-06-29 13:50:00,81.14,81.18,81.08,81.09,30663.0,73.9042,73.9406,73.8495,73.8586,30663.0
2021-06-29 14:00:00,81.09,81.24,81.07,81.23,30613.0,73.8586,73.9953,73.8404,73.9862,30613.0
2021-06-29 14:10:00,81.23,81.26,81.21,81.23,19822.0,73.9862,74.0135,73.9679,73.9862,19822.0
2021-06-29 14:20:00,81.23,81.24,81.17,81.23,35226.0,73.9862,73.9953,73.9315,73.9862,35226.0
2021-06-29 14:30:00,81.25,81.25,81.14,81.15,23084.0,74.0044,74.0044,73.9042,73.9133,23084.0
2021-06-29 14:40:00,81.15,81.22,81.14,81.19,98194.0,73.9133,73.977,73.9042,73.9497,98194.0
2021-06-29 14:50:00,81.19,81.2,81.11,81.19,34395.0,73.9497,73.9588,73.8769,73.9497,34395.0
2021-06-29 15:00:00,81.19,81.21,81.12,81.15,54225.0,73.9497,73.9679,73.886,73.9133,54225.0
2021-06-29 15:10:00,81.15,81.26,81.14,81.25,34609.0,73.9133,74.0135,73.9042,74.0044,34609.0
2021-06-29 15:20:00,81.25,81.26,81.14,81.26,57054.0,74.0044,74.0135,73.9042,74.0135,57054.0
2021-06-29 15:30:00,81.25,81.25,81.15,81.2,127203.0,74.0044,74.0044,73.9133,73.9588,127203.0
2021-06-29 15:40:00,81.2,81.23,81.15,81.2,135255.0,73.9588,73.9862,73.9133,73.9588,135255.0
2021-06-29 15:50:00,81.2,81.32,81.19,81.25,367748.0,73.9588,74.0681,73.9497,74.0044,367748.0
2021-06-30 09:30:00,81.57,81.67,81.3,81.35,142563.0,74.2958,74.3869,74.0499,74.0955,142563.0
2021-06-30 09:40:00,81.35,81.37,81.16,81.36,69621.0,74.0955,74.1137,73.9224,74.1046,69621.0
2021-06-30 09:50:00,81.35,81.39,81.19,81.29,65177.0,74.0955,74.1319,73.9497,74.0408,65177.0
2021-06-30 10:00:00,81.29,81.36,81.17,81.2,51953.0,74.0408,74.1046,73.9315,73.9588,51953.0
2021-06-30 10:10:00,81.2,81.23,81.03,81.08,59816.0,73.9588,73.9862,73.804,73.8495,59816.0
2021-06-30 10:20:00,81.11,81.13,80.9,80.97,106225.0,73.8769,73.8951,73.6856,73.7493,106225.0
2021-06-30 10:30:00,80.97,81.14,80.97,81.08,79499.0,73.7493,73.9042,73.7493,73.8495,79499.0
2021-06-30 10:40:00,81.08,81.12,80.92,81.0,105325.0,73.8495,73.886,73.7038,73.7767,105325.0
2021-06-30 10:50:00,81.0,81.02,80.94,80.97,87889.0,73.7767,73.7949,73.722,73.7493,87889.0
2021-06-30 11:00:00,80.97,81.02,80.92,80.94,63869.0,73.7493,73.7949,73.7038,73.722,63869.0
2021-06-30 11:10:00,80.94,80.96,80.85,80.95,66347.0,73.722,73.7402,73.64,73.7311,66347.0
2021-06-30 11:20:00,80.95,80.99,80.89,80.95,66689.0,73.7311,73.7676,73.6765,73.7311,66689.0
2021-06-30 11:30:00,80.96,80.96,80.86,80.86,77604.0,73.7402,73.7402,73.6491,73.6491,77604.0
2021-06-30 11:40:00,80.87,81.01,80.81,80.98,145484.0,73.6583,73.7858,73.6036,73.7584,145484.0
2021-06-30 11:50:00,80.98,81.01,80.96,81.0,57842.0,73.7584,73.7858,73.7402,73.7767,57842.0
2021-06-30 12:00:00,81.0,81.04,80.92,80.92,149418.0,73.7767,73.8131,73.7038,73.7038,149418.0
2021-06-30 12:10:00,80.92,81.08,80.86,81.06,134557.0,73.7038,73.8495,73.6491,73.8313,134557.0
2021-06-30 12:20:00,81.06,81.09,81.0,81.03,65281.0,73.8313,73.8586,73.7767,73.804,65281.0
2021-06-30 12:30:00,81.03,81.06,81.02,81.04,47148.0,73.804,73.8313,73.7949,73.8131,47148.0
2021-06-30 12:40:00,81.06,81.06,80.99,81.01,49357.0,73.8313,73.8313,73.7676,73.7858,49357.0
2021-06-30 12:50:00,81.01,81.08,81.0,81.08,60542.0,73.7858,73.8495,73.7767,73.8495,60542.0
2021-06-30 13:00:00,81.08,81.14,81.07,81.08,74083.0,73.8495,73.9042,73.8404,73.8495,74083.0
2021-06-30 13:10:00,81.08,81.08,81.02,81.07,45976.0,73.8495,73.8495,73.7949,73.8404,45976.0
2021-06-30 13:20:00,81.07,81.13,81.06,81.13,43930.0,73.8404,73.8951,73.8313,73.8951,43930.0
2021-06-30 13:30:00,81.13,81.22,81.12,81.22,50689.0,73.8951,73.977,73.886,73.977,50689.0
2021-06-30 13:40:00,81.22,81.24,81.2,81.2,53624.0,73.977,73.9953,73.9588,73.9588,53624.0
2021-06-30 13:50:00,81.2,81.25,81.17,81.22,48193.0,73.9588,74.0044,73.9315,73.977,48193.0
2021-06-30 14:00:00,81.22,81.27,81.19,81.26,59473.0,73.977,74.0226,73.9497,74.0135,59473.0
2021-06-30 14:10:00,81.26,81.28,81.2,81.23,51921.0,74.0135,74.0317,73.9588,73.9862,51921.0
2021-06-30 14:20:00,81.23,81.28,81.22,81.25,30158.0,73.9862,74.0317,73.977,74.0044,30158.0
2021-06-30 14:30:00,81.25,81.25,81.18,81.22,31865.0,74.0044,74.0044,73.9406,73.977,31865.0
2021-06-30 14:40:00,81.22,81.24,81.2,81.21,36620.0,73.977,73.9953,73.9588,73.9679,36620.0
2021-06-30 14:50:00,81.21,81.22,81.17,81.19,33498.0,73.9679,73.977,73.9315,73.9497,33498.0
2021-06-30 15:00:00,81.2,81.25,81.19,81.25,60460.0,73.9588,74.0044,73.9497,74.0044,60460.0
2021-06-30 15:10:00,81.24,81.25,81.19,81.2,70035.0,73.9953,74.0044,73.9497,73.9588,70035.0
2021-06-30 15:20:00,81.2,81.21,81.17,81.19,80759.0,73.9588,73.9679,73.9315,73.9497,80759.0
2021-06-30 15:30:00,81.19,81.32,81.15,81.29,119337.0,73.9497,74.0681,73.9133,74.0408,119337.0
2021-06-30 15:40:00,81.29,81.37,81.22,81.32,135692.0,74.0408,74.1137,73.977,74.0681,135692.0
2021-06-30 15:50:00,81.31,81.48,81.24,81.31,413807.0,74.059,74.2139,73.9953,74.059,413807.0
2021-07-01 09:30:00,81.5,81.73,81.38,81.54,201390.0,74.2321,74.4416,74.1228,74.2685,201390.0
2021-07-01 09:40:00,81.55,81.59,81.47,81.48,147543.0,74.2776,74.314,74.2047,74.2139,147543.0
2021-07-01 09:50:00,81.48,81.7,81.47,81.59,91369.0,74.2139,74.4142,74.2047,74.314,91369.0
2021-07-01 10:00:00,81.59,81.71,81.48,81.51,178644.0,74.314,74.4233,74.2139,74.2412,178644.0
2021-07-01 10:10:00,81.51,81.51,81.32,81.37,71816.0,74.2412,74.2412,74.0681,74.1137,71816.0
2021-07-01 10:20:00,81.35,81.38,81.24,81.27,48458.0,74.0955,74.1228,73.9953,74.0226,48458.0
2021-07-01 10:30:00,81.26,81.35,81.25,81.31,34249.0,74.0135,74.0955,74.0044,74.059,34249.0
2021-07-01 10:40:00,81.32,81.33,81.27,81.31,33470.0,74.0681,74.0772,74.0226,74.059,33470.0
2021-07-01 10:50:00,81.31,81.38,81.31,81.37,46401.0,74.059,74.1228,74.059,74.1137,46401.0
2021-07-01 11:00:00,81.38,81.39,81.34,81.35,52492.0,74.1228,74.1319,74.0863,74.0955,52492.0
2021-07-01 11:10:00,81.34,81.56,81.34,81.54,49651.0,74.0863,74.2867,74.0863,74.2685,49651.0
2021-07-01 11:20:00,81.53,81.64,81.52,81.64,37162.0,74.2594,74.3596,74.2503,74.3596,37162.0
2021-07-01 11:30:00,81.64,81.71,81.57,81.7,54735.0,74.3596,74.4233,74.2958,74.4142,54735.0
2021-07-01 11:40:00,81.7,81.71,81.59,81.59,34667.0,74.4142,74.4233,74.314,74.314,34667.0
2021-07-01 11:50:00,81.59,81.63,81.57,81.63,34856.0,74.314,74.3505,74.2958,74.3505,34856.0
2021-07-01 12:00:00,81.63,81.72,81.61,81.62,53237.0,74.3505,74.4325,74.3323,74.3414,53237.0
2021-07-01 12:10:00,81.61,81.65,81.59,81.63,37303.0,74.3323,74.3687,74.314,74.3505,37303.0
2021-07-01 12:20:00,81.64,81.71,81.61,81.7,23934.0,74.3596,74.4233,74.3323,74.4142,23934.0
2021-07-01 12:30:00,81.7,81.75,81.66,81.75,34945.0,74.4142,74.4598,74.3778,74.4598,34945.0
2021-07-01 12:40:00,81.75,81.75,81.65,81.66,20909.0,74.4598,74.4598,74.3687,74.3778,20909.0
2021-07-01 12:50:00,81.66,81.72,81.65,81.69,32865.0,74.3778,74.4325,74.3687,74.4051,32865.0
2021-07-01 13:00:00,81.69,81.72,81.66,81.69,27233.0,74.4051,74.4325,74.3778,74.4051,27233.0
2021-07-01 13:10:00,81.69,81.81,81.68,81.81,98436.0,74.4051,74.5144,74.396,74.5144,98436.0
2021-07-01 13:20:00,81.8,81.8,81.72,81.78,31958.0,74.5053,74.5053,74.4325,74.4871,31958.0
2021-07-01 13:30:00,81.78,81.84,81.73,81.84,21085.0,74.4871,74.5418,74.4416,74.5418,21085.0
2021-07-01 13:40:00,81.83,81.86,81.8,81.84,19095.0,74.5326,74.56,74.5053,74.5418,19095.0
2021-07-01 13:50:00,81.84,81.88,81.82,81.84,37284.0,74.5418,74.5782,74.5235,74.5418,37284.0
2021-07-01 14:00:00,81.84,81.85,81.78,81.81,26975.0,74.5418,74.5509,74.4871,74.5144,26975.0
2021-07-01 14:10:00,81.81,81.83,81.77,81.83,45886.0,74.5144,74.5326,74.478,74.5326,45886.0
2021-07-01 14:20:00,81.82,81.83,81.74,81.77,33011.0,74.5235,74.5326,74.4507,74.478,33011.0
2021-07-01 14:30:00,81.76,81.77,81.68,81.73,27201.0,74.4689,74.478,74.396,74.4416,27201.0
2021-07-01 14:40:00,81.74,81.74,81.63,81.64,22159.0,74.4507,74.4507,74.3505,74.3596,22159.0
2021-07-01 14:50:00,81.63,81.68,81.61,81.68,35836.0,74.3505,74.396,74.3323,74.396,35836.0
2021-07-01 15:00:00,81.68,81.71,81.64,81.7,41820.0,74.396,74.4233,74.3596,74.4142,41820.0
2021-07-01 15:10:00,81.7,81.74,81.67,81.72,48872.0,74.4142,74.4507,74.3869,74.4325,48872.0
2021-07-01 15:20:00,81.73,81.73,81.65,81.67,43900.0,74.4416,74.4416,74.3687,74.3869,43900.0
2021-07-01 15:30:00,81.67,81.69,81.56,81.59,89522.0,74.3869,74.4051,74.2867,74.314,89522.0
2021-07-01 15:40:00,81.59,81.7,81.58,81.7,117372.0,74.314,74.4142,74.3049,74.4142,117372.0
2021-07-01 15:50:00,81.7,81.74,81.63,81.74,394764.0,74.4142,74.4507,74.3505,74.4507,394764.0
2021-07-02 09:30:00,81.92,82.12,81.84,81.98,159323.0,74.6146,74.7968,74.5418,74.6693,159323.0
2021-07-02 09:40:00,81.99,82.09,81.88,82.06,111052.0,74.6784,74.7695,74.5782,74.7421,111052.0
2021-07-02 09:50:00,82.06,82.06,81.91,81.97,59430.0,74.7421,74.7421,74.6055,74.6602,59430.0
2021-07-02 10:00:00,81.96,82.01,81.64,81.71,100412.0,74.6511,74.6966,74.3596,74.4233,100412.0
2021-07-02 10:10:00,81.7,81.91,81.68,81.79,53974.0,74.4142,74.6055,74.396,74.4962,53974.0
2021-07-02 10:20:00,81.79,81.85,81.71,81.73,41802.0,74.4962,74.5509,74.4233,74.4416,41802.0
2021-07-02 10:30:00,81.75,81.91,81.74,81.9,34081.0,74.4598,74.6055,74.4507,74.5964,34081.0
2021-07-02 10:40:00,81.89,81.96,81.87,81.93,34629.0,74.5873,74.6511,74.5691,74.6237,34629.0
2021-07-02 10:50:00,81.92,81.96,81.88,81.93,59449.0,74.6146,74.6511,74.5782,74.6237,59449.0
2021-07-02 11:00:00,81.93,81.97,81.77,81.8,28917.0,74.6237,74.6602,74.478,74.5053,28917.0
2021-07-02 11:10:00,81.8,81.9,81.76,81.83,51583.0,74.5053,74.5964,74.4689,74.5326,51583.0
2021-07-02 11:20:00,81.83,81.86,81.79,81.85,44662.0,74.5326,74.56,74.4962,74.5509,44662.0
2021-07-02 11:30:00,81.84,81.86,81.77,81.77,30222.0,74.5418,74.56,74.478,74.478,30222.0
2021-07-02 11:40:00,81.77,81.77,81.69,81.73,38344.0,74.478,74.478,74.4051,74.4416,38344.0
2021-07-02 11:50:00,81.73,81.82,81.73,81.74,25149.0,74.4416,74.5235,74.4416,74.4507,25149.0
2021-07-02 12:00:00,81.74,81.81,81.71,81.81,21220.0,74.4507,74.5144,74.4233,74.5144,21220.0
2021-07-02 12:10:00,81.82,81.86,81.81,81.84,27150.0,74.5235,74.56,74.5144,74.5418,27150.0
2021-07-02 12:20:00,81.83,81.88,81.82,81.84,13773.0,74.5326,74.5782,74.5235,74.5418,13773.0
2021-07-02 12:30:00,81.84,81.85,81.79,81.83,19565.0,74.5418,74.5509,74.4962,74.5326,19565.0
2021-07-02 12:40:00,81.83,81.87,81.82,81.87,19450.0,74.5326,74.5691,74.5235,74.5691,19450.0
2021-07-02 12:50:00,81.87,81.92,81.84,81.88,23920.0,74.5691,74.6146,74.5418,74.5782,23920.0
2021-07-02 13:00:00,81.88,81.94,81.81,81.82,27672.0,74.5782,74.6328,74.5144,74.5235,27672.0
2021-07-02 13:10:00,81.82,81.84,81.8,81.8,18619.0,74.5235,74.5418,74.5053,74.5053,18619.0
2021-07-02 13:20:00,81.81,81.86,81.81,81.82,23397.0,74.5144,74.56,74.5144,74.5235,23397.0
2021-07-02 13:30:00,81.81,81.82,81.76,81.78,22057.0,74.5144,74.5235,74.4689,74.4871,22057.0
2021-07-02 13:40:00,81.78,81.82,81.74,81.78,35980.0,74.4871,74.5235,74.4507,74.4871,35980.0
2021-07-02 13:50:00,81.78,81.86,81.76,81.86,22739.0,74.4871,74.56,74.4689,74.56,22739.0
2021-07-02 14:00:00,81.86,81.89,81.81,81.84,35619.0,74.56,74.5873,74.5144,74.5418,35619.0
2021-07-02 14:10:00,81.84,81.85,81.77,81.77,21972.0,74.5418,74.5509,74.478,74.478,21972.0
2021-07-02 14:20:00,81.77,81.82,81.76,81.81,30437.0,74.478,74.5235,74.4689,74.5144,30437.0
2021-07-02 14:30:00,81.81,81.82,81.76,81.77,22929.0,74.5144,74.5235,74.4689,74.478,22929.0
2021-07-02 14:40:00,81.78,81.8,81.74,81.76,28567.0,74.4871,74.5053,74.4507,74.4689,28567.0
2021-07-02 14:50:00,81.76,81.78,81.73,81.74,17640.0,74.4689,74.4871,74.4416,74.4507,17640.0
2021-07-02 15:00:00,81.75,81.85,81.71,81.84,27062.0,74.4598,74.5509,74.4233,74.5418,27062.0
2021-07-02 15:10:00,81.83,81.84,81.69,81.71,34858.0,74.5326,74.5418,74.4051,74.4233,34858.0
2021-07-02 15:20:00,81.71,81.71,81.64,81.67,30285.0,74.4233,74.4233,74.3596,74.3869,30285.0
2021-07-02 15:30:00,81.66,81.75,81.63,81.74,67139.0,74.3778,74.4598,74.3505,74.4507,67139.0
2021-07-02 15:40:00,81.74,81.81,81.66,81.7,72317.0,74.4507,74.5144,74.3778,74.4142,72317.0
2021-07-02 15:50:00,81.7,81.75,81.59,81.7,335381.0,74.4142,74.4598,74.314,74.4142,335381.0
2021-07-06 09:30:00,81.67,81.85,81.61,81.65,132913.0,74.3869,74.5509,74.3323,74.3687,132913.0
2021-07-06 09:40:00,81.66,81.83,81.64,81.7,50899.0,74.3778,74.5326,74.3596,74.4142,50899.0
2021-07-06 09:50:00,81.72,81.83,81.68,81.79,34736.0,74.4325,74.5326,74.396,74.4962,34736.0
2021-07-06 10:00:00,81.79,81.9,81.7,81.7,77637.0,74.4962,74.5964,74.4142,74.4142,77637.0
2021-07-06 10:10:00,81.7,81.73,81.62,81.68,48042.0,74.4142,74.4416,74.3414,74.396,48042.0
2021-07-06 10:20:00,81.67,81.72,81.54,81.7,33310.0,74.3869,74.4325,74.2685,74.4142,33310.0
2021-07-06 10:30:00,81.7,81.76,81.63,81.72,49067.0,74.4142,74.4689,74.3505,74.4325,49067.0
2021-07-06 10:40:00,81.73,81.79,81.65,81.66,65108.0,74.4416,74.4962,74.3687,74.3778,65108.0
2021-07-06 10:50:00,81.68,81.68,81.57,81.64,36536.0,74.396,74.396,74.2958,74.3596,36536.0
2021-07-06 11:00:00,81.65,81.67,81.58,81.61,46241.0,74.3687,74.3869,74.3049,74.3323,46241.0
2021-07-06 11:10:00,81.62,81.62,81.45,81.46,56509.0,74.3414,74.3414,74.1865,74.1956,56509.0
2021-07-06 11:20:00,81.47,81.59,81.46,81.57,43169.0,74.2047,74.314,74.1956,74.2958,43169.0
2021-07-06 11:30:00,81.56,81.69,81.53,81.66,48907.0,74.2867,74.4051,74.2594,74.3778,48907.0
2021-07-06 11:40:00,81.67,81.7,81.64,81.68,18678.0,74.3869,74.4142,74.3596,74.396,18678.0
2021-07-06 11:50:00,81.67,81.73,81.66,81.7,23774.0,74.3869,74.4416,74.3778,74.4142,23774.0
2021-07-06 12:00:00,81.7,81.74,81.66,81.73,39608.0,74.4142,74.4507,74.3778,74.4416,39608.0
2021-07-06 12:10:00,81.72,81.89,81.72,81.89,48852.0,74.4325,74.5873,74.4325,74.5873,48852.0
2021-07-06 12:20:00,81.89,81.98,81.87,81.97,34259.0,74.5873,74.6693,74.5691,74.6602,34259.0
2021-07-06 12:30:00,81.97,82.0,81.89,81.91,37551.0,74.6602,74.6875,74.5873,74.6055,37551.0
2021-07-06 12:40:00,81.9,81.91,81.82,81.86,37037.0,74.5964,74.6055,74.5235,74.56,37037.0
2021-07-06 12:50:00,81.86,81.86,81.77,81.78,26062.0,74.56,74.56,74.478,74.4871,26062.0
2021-07-06 13:00:00,81.77,81.9,81.75,81.9,32626.0,74.478,74.5964,74.4598,74.5964,32626.0
2021-07-06 13:10:00,81.91,81.92,81.84,81.88,33049.0,74.6055,74.6146,74.5418,74.5782,33049.0
2021-07-06 13:20:00,81.89,81.93,81.8,81.8,33261.0,74.5873,74.6237,74.5053,74.5053,33261.0
2021-07-06 13:30:00,81.81,81.85,81.75,81.77,26194.0,74.5144,74.5509,74.4598,74.478,26194.0
2021-07-06 13:40:00,81.76,81.81,81.72,81.8,39462.0,74.4689,74.5144,74.4325,74.5053,39462.0
2021-07-06 13:50:00,81.81,81.85,81.78,81.81,32440.0,74.5144,74.5509,74.4871,74.5144,32440.0
2021-07-06 14:00:00,81.81,81.91,81.8,81.85,31332.0,74.5144,74.6055,74.5053,74.5509,31332.0
2021-07-06 14:10:00,81.84,81.85,81.78,81.79,37202.0,74.5418,74.5509,74.4871,74.4962,37202.0
2021-07-06 14:20:00,81.79,81.87,81.78,81.87,26483.0,74.4962,74.5691,74.4871,74.5691,26483.0
2021-07-06 14:30:00,81.87,81.93,81.84,81.85,25879.0,74.5691,74.6237,74.5418,74.5509,25879.0
2021-07-06 14:40:00,81.86,81.86,81.79,81.81,26327.0,74.56,74.56,74.4962,74.5144,26327.0
2021-07-06 14:50:00,81.81,81.84,81.78,81.82,21492.0,74.5144,74.5418,74.4871,74.5235,21492.0
2021-07-06 15:00:00,81.83,81.94,81.82,81.94,34593.0,74.5326,74.6328,74.5235,74.6328,34593.0
2021-07-06 15:10:00,81.94,81.96,81.9,81.95,27357.0,74.6328,74.6511,74.5964,74.6419,27357.0
2021-07-06 15:20:00,81.95,82.05,81.93,82.04,39804.0,74.6419,74.733,74.6237,74.7239,39804.0
2021-07-06 15:30:00,82.04,82.07,82.0,82.05,54352.0,74.7239,74.7512,74.6875,74.733,54352.0
2021-07-06 15:40:00,82.04,82.1,82.01,82.08,80392.0,74.7239,74.7786,74.6966,74.7604,80392.0
2021-07-06 15:50:00,82.08,82.08,81.92,81.96,291117.0,74.7604,74.7604,74.6146,74.6511,291117.0
2021-07-07 09:30:00,82.1,82.19,81.91,82.15,78730.0,74.7786,74.8605,74.6055,74.8241,78730.0
2021-07-07 09:40:00,82.15,82.6,82.11,82.55,95898.0,74.8241,75.234,74.7877,75.1884,95898.0
2021-07-07 09:50:00,82.56,82.6,82.35,82.38,39528.0,75.1975,75.234,75.0063,75.0336,39528.0
2021-07-07 10:00:00,82.39,82.67,82.38,82.61,59353.0,75.0427,75.2977,75.0336,75.2431,59353.0
2021-07-07 10:10:00,82.62,82.63,82.52,82.58,113372.0,75.2522,75.2613,75.1611,75.2158,113372.0
2021-07-07 10:20:00,82.59,82.75,82.54,82.75,49450.0,75.2249,75.3706,75.1793,75.3706,49450.0
2021-07-07 10:30:00,82.77,82.9,82.75,82.86,42587.0,75.3888,75.5072,75.3706,75.4708,42587.0
2021-07-07 10:40:00,82.89,83.09,82.85,83.08,44596.0,75.4981,75.6803,75.4617,75.6712,44596.0
2021-07-07 10:50:00,83.08,83.08,82.97,82.98,40717.0,75.6712,75.6712,75.571,75.5801,40717.0
2021-07-07 11:00:00,82.98,83.02,82.89,83.02,45944.0,75.5801,75.6165,75.4981,75.6165,45944.0
2021-07-07 11:10:00,83.02,83.02,82.89,83.0,53833.0,75.6165,75.6165,75.4981,75.5983,53833.0
2021-07-07 11:20:00,82.99,83.09,82.99,83.09,58358.0,75.5892,75.6803,75.5892,75.6803,58358.0
2021-07-07 11:30:00,83.08,83.09,83.0,83.05,42133.0,75.6712,75.6803,75.5983,75.6438,42133.0
2021-07-07 11:40:00,83.04,83.05,82.97,83.0,34845.0,75.6347,75.6438,75.571,75.5983,34845.0
2021-07-07 11:50:00,83.0,83.0,82.87,82.9,35374.0,75.5983,75.5983,75.4799,75.5072,35374.0
2021-07-07 12:00:00,82.9,83.04,82.89,83.04,46132.0,75.5072,75.6347,75.4981,75.6347,46132.0
2021-07-07 12:10:00,83.04,83.04,82.97,82.99,29332.0,75.6347,75.6347,75.571,75.5892,29332.0
2021-07-07 12:20:00,82.98,82.99,82.83,82.84,36142.0,75.5801,75.5892,75.4435,75.4526,36142.0
2021-07-07 12:30:00,82.85,82.92,82.81,82.87,28933.0,75.4617,75.5254,75.4253,75.4799,28933.0
2021-07-07 12:40:00,82.86,82.87,82.74,82.78,39492.0,75.4708,75.4799,75.3615,75.3979,39492.0
2021-07-07 12:50:00,82.77,82.87,82.77,82.83,46133.0,75.3888,75.4799,75.3888,75.4435,46133.0
2021-07-07 13:00:00,82.81,82.84,82.76,82.8,17640.0,75.4253,75.4526,75.3797,75.4161,17640.0
2021-07-07 13:10:00,82.79,82.79,82.7,82.7,15258.0,75.407,75.407,75.3251,75.3251,15258.0
2021-07-07 13:20:00,82.7,82.78,82.68,82.75,22061.0,75.3251,75.3979,75.3068,75.3706,22061.0
2021-07-07 13:30:00,82.74,82.76,82.69,82.73,34206.0,75.3615,75.3797,75.316,75.3524,34206.0
2021-07-07 13:40:00,82.73,82.79,82.72,82.77,33087.0,75.3524,75.407,75.3433,75.3888,33087.0
2021-07-07 13:50:00,82.77,82.77,82.62,82.63,32893.0,75.3888,75.3888,75.2522,75.2613,32893.0
2021-07-07 14:00:00,82.64,82.66,82.54,82.63,46244.0,75.2704,75.2886,75.1793,75.2613,46244.0
2021-07-07 14:10:00,82.64,82.7,82.63,82.67,13735.0,75.2704,75.3251,75.2613,75.2977,13735.0
2021-07-07 14:20:00,82.67,82.7,82.63,82.64,21062.0,75.2977,75.3251,75.2613,75.2704,21062.0
2021-07-07 14:30:00,82.65,82.69,82.63,82.64,17504.0,75.2795,75.316,75.2613,75.2704,17504.0
2021-07-07 14:40:00,82.64,82.65,82.6,82.64,16217.0,75.2704,75.2795,75.234,75.2704,16217.0
2021-07-07 14:50:00,82.65,82.69,82.6,82.62,25369.0,75.2795,75.316,75.234,75.2522,25369.0
2021-07-07 15:00:00,82.61,82.66,82.59,82.66,27456.0,75.2431,75.2886,75.2249,75.2886,27456.0
2021-07-07 15:10:00,82.66,82.66,82.56,82.59,34930.0,75.2886,75.2886,75.1975,75.2249,34930.0
2021-07-07 15:20:00,82.59,82.65,82.58,82.62,53357.0,75.2249,75.2795,75.2158,75.2522,53357.0
2021-07-07 15:30:00,82.61,82.7,82.58,82.58,67582.0,75.2431,75.3251,75.2158,75.2158,67582.0
2021-07-07 15:40:00,82.59,82.69,82.53,82.65,80459.0,75.2249,75.316,75.1702,75.2795,80459.0
2021-07-07 15:50:00,82.65,82.74,82.51,82.66,305813.0,75.2795,75.3615,75.152,75.2886,305813.0
2021-07-08 09:30:00,82.58,82.75,82.34,82.57,143531.0,75.2158,75.3706,74.9972,75.2067,143531.0
2021-07-08 09:40:00,82.54,82.63,82.47,82.58,99946.0,75.1793,75.2613,75.1156,75.2158,99946.0
2021-07-08 09:50:00,82.59,83.0,82.56,82.93,73543.0,75.2249,75.5983,75.1975,75.5346,73543.0
2021-07-08 10:00:00,82.92,82.93,82.45,82.47,73724.0,75.5254,75.5346,75.0974,75.1156,73724.0
2021-07-08 10:10:00,82.46,82.49,82.09,82.12,67337.0,75.1065,75.1338,74.7695,74.7968,67337.0
2021-07-08 10:20:00,82.11,82.34,82.05,82.32,87592.0,74.7877,74.9972,74.733,74.9789,87592.0
2021-07-08 10:30:00,82.33,82.33,82.16,82.23,40544.0,74.9881,74.9881,74.8332,74.897,40544.0
2021-07-08 10:40:00,82.24,82.24,82.1,82.18,30605.0,74.9061,74.9061,74.7786,74.8514,30605.0
2021-07-08 10:50:00,82.17,82.34,82.16,82.26,33936.0,74.8423,74.9972,74.8332,74.9243,33936.0
2021-07-08 11:00:00,82.27,82.31,82.1,82.22,36214.0,74.9334,74.9698,74.7786,74.8879,36214.0
2021-07-08 11:10:00,82.23,82.25,82.13,82.22,41731.0,74.897,74.9152,74.8059,74.8879,41731.0
2021-07-08 11:20:00,82.22,82.33,82.21,82.31,30728.0,74.8879,74.9881,74.8788,74.9698,30728.0
2021-07-08 11:30:00,82.31,82.33,82.22,82.27,30705.0,74.9698,74.9881,74.8879,74.9334,30705.0
2021-07-08 11:40:00,82.27,82.3,82.24,82.27,25246.0,74.9334,74.9607,74.9061,74.9334,25246.0
2021-07-08 11:50:00,82.26,82.29,82.18,82.21,27786.0,74.9243,74.9516,74.8514,74.8788,27786.0
2021-07-08 12:00:00,82.2,82.23,82.12,82.16,24314.0,74.8697,74.897,74.7968,74.8332,24314.0
2021-07-08 12:10:00,82.15,82.22,82.08,82.21,26703.0,74.8241,74.8879,74.7604,74.8788,26703.0
2021-07-08 12:20:00,82.22,82.24,82.17,82.2,23622.0,74.8879,74.9061,74.8423,74.8697,23622.0
2021-07-08 12:30:00,82.19,82.29,82.18,82.22,23406.0,74.8605,74.9516,74.8514,74.8879,23406.0
2021-07-08 12:40:00,82.23,82.33,82.23,82.33,16336.0,74.897,74.9881,74.897,74.9881,16336.0
2021-07-08 12:50:00,82.33,82.42,82.32,82.37,14822.0,74.9881,75.07,74.9789,75.0245,14822.0
2021-07-08 13:00:00,82.37,82.38,82.28,82.3,13628.0,75.0245,75.0336,74.9425,74.9607,13628.0
2021-07-08 13:10:00,82.31,82.36,82.26,82.35,16920.0,74.9698,75.0154,74.9243,75.0063,16920.0
2021-07-08 13:20:00,82.34,82.35,82.3,82.33,19893.0,74.9972,75.0063,74.9607,74.9881,19893.0
2021-07-08 13:30:00,82.33,82.33,82.19,82.23,18066.0,74.9881,74.9881,74.8605,74.897,18066.0
2021-07-08 13:40:00,82.23,82.33,82.23,82.32,14715.0,74.897,74.9881,74.897,74.9789,14715.0
2021-07-08 13:50:00,82.31,82.36,82.27,82.31,14503.0,74.9698,75.0154,74.9334,74.9698,14503.0
2021-07-08 14:00:00,82.32,82.34,82.29,82.31,17864.0,74.9789,74.9972,74.9516,74.9698,17864.0
2021-07-08 14:10:00,82.31,82.34,82.27,82.34,18755.0,74.9698,74.9972,74.9334,74.9972,18755.0
2021-07-08 14:20:00,82.32,82.37,82.3,82.34,22246.0,74.9789,75.0245,74.9607,74.9972,22246.0
2021-07-08 14:30:00,82.34,82.39,82.29,82.3,20370.0,74.9972,75.0427,74.9516,74.9607,20370.0
2021-07-08 14:40:00,82.31,82.37,82.3,82.33,19400.0,74.9698,75.0245,74.9607,74.9881,19400.0
2021-07-08 14:50:00,82.33,82.41,82.32,82.38,20111.0,74.9881,75.0609,74.9789,75.0336,20111.0
2021-07-08 15:00:00,82.38,82.39,82.32,82.35,22171.0,75.0336,75.0427,74.9789,75.0063,22171.0
2021-07-08 15:10:00,82.34,82.35,82.26,82.31,31723.0,74.9972,75.0063,74.9243,74.9698,31723.0
2021-07-08 15:20:00,82.32,82.35,82.24,82.25,33775.0,74.9789,75.0063,74.9061,74.9152,33775.0
2021-07-08 15:30:00,82.26,82.39,82.21,82.32,58247.0,74.9243,75.0427,74.8788,74.9789,58247.0
2021-07-08 15:40:00,82.31,82.31,82.14,82.17,69724.0,74.9698,74.9698,74.815,74.8423,69724.0
2021-07-08 15:50:00,82.15,82.34,82.11,82.34,257506.0,74.8241,74.9972,74.7877,74.9972,257506.0
2021-07-09 09:30:00,82.67,82.7,82.35,82.69,67908.0,75.2977,75.3251,75.0063,75.316,67908.0
2021-07-09 09:40:00,82.67,82.75,82.59,82.75,73965.0,75.2977,75.3706,75.2249,75.3706,73965.0
2021-07-09 09:50:00,82.73,82.74,82.58,82.59,41119.0,75.3524,75.3615,75.2158,75.2249,41119.0
2021-07-09 10:00:00,82.6,82.77,82.6,82.73,40636.0,75.234,75.3888,75.234,75.3524,40636.0
2021-07-09 10:10:00,82.74,82.82,82.68,82.81,48014.0,75.3615,75.4344,75.3068,75.4253,48014.0
2021-07-09 10:20:00,82.8,82.82,82.72,82.72,32748.0,75.4161,75.4344,75.3433,75.3433,32748.0
2021-07-09 10:30:00,82.72,82.72,82.36,82.37,40728.0,75.3433,75.3433,75.0154,75.0245,40728.0
2021-07-09 10:40:00,82.36,82.53,82.36,82.47,38106.0,75.0154,75.1702,75.0154,75.1156,38106.0
2021-07-09 10:50:00,82.47,82.58,82.41,82.43,39876.0,75.1156,75.2158,75.0609,75.0791,39876.0
2021-07-09 11:00:00,82.41,82.46,82.4,82.43,24224.0,75.0609,75.1065,75.0518,75.0791,24224.0
2021-07-09 11:10:00,82.43,82.5,82.38,82.49,47795.0,75.0791,75.1429,75.0336,75.1338,47795.0
2021-07-09 11:20:00,82.47,82.58,82.46,82.57,27393.0,75.1156,75.2158,75.1065,75.2067,27393.0
2021-07-09 11:30:00,82.57,82.66,82.54,82.65,24993.0,75.2067,75.2886,75.1793,75.2795,24993.0
2021-07-09 11:40:00,82.64,82.67,82.57,82.58,17794.0,75.2704,75.2977,75.2067,75.2158,17794.0
2021-07-09 11:50:00,82.57,82.63,82.5,82.51,18228.0,75.2067,75.2613,75.1429,75.152,18228.0
2021-07-09 12:00:00,82.52,82.57,82.51,82.53,16076.0,75.1611,75.2067,75.152,75.1702,16076.0
2021-07-09 12:10:00,82.52,82.55,82.45,82.45,15526.0,75.1611,75.1884,75.0974,75.0974,15526.0
2021-07-09 12:20:00,82.45,82.47,82.36,82.37,27536.0,75.0974,75.1156,75.0154,75.0245,27536.0
2021-07-09 12:30:00,82.36,82.43,82.36,82.42,21538.0,75.0154,75.0791,75.0154,75.07,21538.0
2021-07-09 12:40:00,82.4,82.42,82.34,82.34,15816.0,75.0518,75.07,74.9972,74.9972,15816.0
2021-07-09 12:50:00,82.34,82.42,82.33,82.37,18654.0,74.9972,75.07,74.9881,75.0245,18654.0
2021-07-09 13:00:00,82.37,82.4,82.33,82.33,13991.0,75.0245,75.0518,74.9881,74.9881,13991.0
2021-07-09 13:10:00,82.33,82.36,82.29,82.31,55946.0,74.9881,75.0154,74.9516,74.9698,55946.0
2021-07-09 13:20:00,82.31,82.33,82.27,82.31,24992.0,74.9698,74.9881,74.9334,74.9698,24992.0
2021-07-09 13:30:00,82.31,82.45,82.29,82.45,25184.0,74.9698,75.0974,74.9516,75.0974,25184.0
2021-07-09 13:40:00,82.45,82.54,82.45,82.5,19716.0,75.0974,75.1793,75.0974,75.1429,19716.0
2021-07-09 13:50:00,82.51,82.51,82.43,82.43,15974.0,75.152,75.152,75.0791,75.0791,15974.0
2021-07-09 14:00:00,82.43,82.47,82.38,82.38,10886.0,75.0791,75.1156,75.0336,75.0336,10886.0
2021-07-09 14:10:00,82.39,82.46,82.36,82.45,19828.0,75.0427,75.1065,75.0154,75.0974,19828.0
2021-07-09 14:20:00,82.45,82.48,82.41,82.42,15243.0,75.0974,75.1247,75.0609,75.07,15243.0
2021-07-09 14:30:00,82.42,82.47,82.39,82.47,16712.0,75.07,75.1156,75.0427,75.1156,16712.0
2021-07-09 14:40:00,82.47,82.51,82.46,82.51,17636.0,75.1156,75.152,75.1065,75.152,17636.0
2021-07-09 14:50:00,82.5,82.51,82.46,82.5,16482.0,75.1429,75.152,75.1065,75.1429,16482.0
2021-07-09 15:00:00,82.5,82.53,82.49,82.52,15529.0,75.1429,75.1702,75.1338,75.1611,15529.0
2021-07-09 15:10:00,82.52,82.52,82.47,82.49,25156.0,75.1611,75.1611,75.1156,75.1338,25156.0
2021-07-09 15:20:00,82.49,82.5,82.42,82.48,28321.0,75.1338,75.1429,75.07,75.1247,28321.0
2021-07-09 15:30:00,82.47,82.52,82.45,82.51,35612.0,75.1156,75.1611,75.0974,75.152,35612.0
2021-07-09 15:40:00,82.51,82.54,82.44,82.48,54436.0,75.152,75.1793,75.0882,75.1247,54436.0
2021-07-09 15:50:00,82.47,82.51,82.39,82.42,212756.0,75.1156,75.152,75.0427,75.07,212756.0
2021-07-12 09:30:00,82.51,82.96,82.5,82.92,181180.0,75.152,75.5619,75.1429,75.5254,181180.0
2021-07-12 09:40:00,82.91,83.05,82.89,82.95,88695.0,75.5163,75.6438,75.4981,75.5528,88695.0
2021-07-12 09:50:00,82.97,83.05,82.89,82.96,109895.0,75.571,75.6438,75.4981,75.5619,109895.0
2021-07-12 10:00:00,82.97,83.04,82.89,82.98,89284.0,75.571,75.6347,75.4981,75.5801,89284.0
2021-07-12 10:10:00,82.98,83.05,82.94,83.02,68378.0,75.5801,75.6438,75.5437,75.6165,68378.0
2021-07-12 10:20:00,83.02,83.12,82.84,82.87,75217.0,75.6165,75.7076,75.4526,75.4799,75217.0
2021-07-12 10:30:00,82.86,82.93,82.8,82.88,42860.0,75.4708,75.5346,75.4161,75.489,42860.0
2021-07-12 10:40:00,82.88,83.01,82.86,82.99,62065.0,75.489,75.6074,75.4708,75.5892,62065.0
2021-07-12 10:50:00,82.98,82.99,82.74,82.74,52326.0,75.5801,75.5892,75.3615,75.3615,52326.0
2021-07-12 11:00:00,82.75,82.79,82.6,82.68,52665.0,75.3706,75.407,75.234,75.3068,52665.0
2021-07-12 11:10:00,82.68,82.76,82.67,82.74,57549.0,75.3068,75.3797,75.2977,75.3615,57549.0
2021-07-12 11:20:00,82.74,82.79,82.64,82.69,68833.0,75.3615,75.407,75.2704,75.316,68833.0
2021-07-12 11:30:00,82.7,82.72,82.54,82.54,74447.0,75.3251,75.3433,75.1793,75.1793,74447.0
2021-07-12 11:40:00,82.54,82.58,82.51,82.51,47716.0,75.1793,75.2158,75.152,75.152,47716.0
2021-07-12 11:50:00,82.52,82.57,82.47,82.57,45783.0,75.1611,75.2067,75.1156,75.2067,45783.0
2021-07-12 12:00:00,82.56,82.65,82.56,82.64,42785.0,75.1975,75.2795,75.1975,75.2704,42785.0
2021-07-12 12:10:00,82.65,82.71,82.6,82.7,72755.0,75.2795,75.3342,75.234,75.3251,72755.0
2021-07-12 12:20:00,82.7,82.77,82.69,82.77,43413.0,75.3251,75.3888,75.316,75.3888,43413.0
2021-07-12 12:30:00,82.77,82.82,82.73,82.8,34150.0,75.3888,75.4344,75.3524,75.4161,34150.0
2021-07-12 12:40:00,82.79,82.85,82.78,82.84,42681.0,75.407,75.4617,75.3979,75.4526,42681.0
2021-07-12 12:50:00,82.84,82.85,82.76,82.76,35565.0,75.4526,75.4617,75.3797,75.3797,35565.0
2021-07-12 13:00:00,82.75,82.75,82.67,82.72,38237.0,75.3706,75.3706,75.2977,75.3433,38237.0
2021-07-12 13:10:00,82.72,82.82,82.71,82.8,31303.0,75.3433,75.4344,75.3342,75.4161,31303.0
2021-07-12 13:20:00,82.79,82.82,82.77,82.8,32495.0,75.407,75.4344,75.3888,75.4161,32495.0
2021-07-12 13:30:00,82.8,82.83,82.76,82.78,46175.0,75.4161,75.4435,75.3797,75.3979,46175.0
2021-07-12 13:40:00,82.78,82.78,82.65,82.69,60382.0,75.3979,75.3979,75.2795,75.316,60382.0
2021-07-12 13:50:00,82.69,82.77,82.67,82.77,50270.0,75.316,75.3888,75.2977,75.3888,50270.0
2021-07-12 14:00:00,82.77,82.8,82.75,82.79,40942.0,75.3888,75.4161,75.3706,75.407,40942.0
2021-07-12 14:10:00,82.79,82.89,82.78,82.83,61224.0,75.407,75.4981,75.3979,75.4435,61224.0
2021-07-12 14:20:00,82.81,82.9,82.8,82.83,43153.0,75.4253,75.5072,75.4161,75.4435,43153.0
2021-07-12 14:30:00,82.84,82.84,82.78,82.81,43243.0,75.4526,75.4526,75.3979,75.4253,43243.0
2021-07-12 14:40:00,82.81,82.82,82.76,82.81,32031.0,75.4253,75.4344,75.3797,75.4253,32031.0
2021-07-12 14:50:00,82.81,82.84,82.72,82.73,56641.0,75.4253,75.4526,75.3433,75.3524,56641.0
2021-07-12 15:00:00,82.73,82.75,82.68,82.75,43762.0,75.3524,75.3706,75.3068,75.3706,43762.0
2021-07-12 15:10:00,82.75,82.84,82.73,82.83,43776.0,75.3706,75.4526,75.3524,75.4435,43776.0
2021-07-12 15:20:00,82.84,82.84,82.78,82.81,69133.0,75.4526,75.4526,75.3979,75.4253,69133.0
2021-07-12 15:30:00,82.82,82.82,82.76,82.77,94420.0,75.4344,75.4344,75.3797,75.3888,94420.0
2021-07-12 15:40:00,82.77,82.94,82.76,82.93,154065.0,75.3888,75.5437,75.3797,75.5346,154065.0
2021-07-12 15:50:00,82.94,82.96,82.78,82.94,389367.0,75.5437,75.5619,75.3979,75.5437,389367.0
2021-07-13 09:30:00,82.78,83.28,82.78,83.03,125214.0,75.3979,75.8533,75.3979,75.6256,125214.0
2021-07-13 09:40:00,83.08,83.16,82.79,82.86,59950.0,75.6712,75.744,75.407,75.4708,59950.0
2021-07-13 09:50:00,82.88,83.14,82.88,83.09,39762.0,75.489,75.7258,75.489,75.6803,39762.0
2021-07-13 10:00:00,83.08,83.23,83.08,83.2,36321.0,75.6712,75.8078,75.6712,75.7805,36321.0
2021-07-13 10:10:00,83.2,83.32,83.18,83.26,42711.0,75.7805,75.8898,75.7623,75.8351,42711.0
2021-07-13 10:20:00,83.23,83.3,83.09,83.1,42375.0,75.8078,75.8716,75.6803,75.6894,42375.0
2021-07-13 10:30:00,83.11,83.17,83.0,83.17,26591.0,75.6985,75.7531,75.5983,75.7531,26591.0
2021-07-13 10:40:00,83.16,83.2,83.13,83.16,29334.0,75.744,75.7805,75.7167,75.744,29334.0
2021-07-13 10:50:00,83.16,83.2,83.09,83.14,25408.0,75.744,75.7805,75.6803,75.7258,25408.0
2021-07-13 11:00:00,83.15,83.17,82.99,83.01,37580.0,75.7349,75.7531,75.5892,75.6074,37580.0
2021-07-13 11:10:00,83.01,83.16,82.99,83.14,31745.0,75.6074,75.744,75.5892,75.7258,31745.0
2021-07-13 11:20:00,83.13,83.16,83.05,83.09,32968.0,75.7167,75.744,75.6438,75.6803,32968.0
2021-07-13 11:30:00,83.09,83.16,82.99,83.01,26963.0,75.6803,75.744,75.5892,75.6074,26963.0
2021-07-13 11:40:00,83.0,83.03,82.98,83.03,23054.0,75.5983,75.6256,75.5801,75.6256,23054.0
2021-07-13 11:50:00,83.02,83.04,82.96,82.97,16618.0,75.6165,75.6347,75.5619,75.571,16618.0
2021-07-13 12:00:00,82.97,82.97,82.87,82.92,24125.0,75.571,75.571,75.4799,75.5254,24125.0
2021-07-13 12:10:00,82.92,82.97,82.84,82.97,41097.0,75.5254,75.571,75.4526,75.571,41097.0
2021-07-13 12:20:00,82.96,82.96,82.87,82.92,22660.0,75.5619,75.5619,75.4799,75.5254,22660.0
2021-07-13 12:30:00,82.93,83.02,82.9,82.95,37436.0,75.5346,75.6165,75.5072,75.5528,37436.0
2021-07-13 12:40:00,82.95,83.01,82.93,83.01,23721.0,75.5528,75.6074,75.5346,75.6074,23721.0
2021-07-13 12:50:00,83.01,83.07,83.0,83.06,24682.0,75.6074,75.6621,75.5983,75.653,24682.0
2021-07-13 13:00:00,83.06,83.06,82.95,82.95,20510.0,75.653,75.653,75.5528,75.5528,20510.0
2021-07-13 13:10:00,82.94,82.95,82.86,82.88,33661.0,75.5437,75.5528,75.4708,75.489,33661.0
2021-07-13 13:20:00,82.89,82.94,82.85,82.86,27713.0,75.4981,75.5437,75.4617,75.4708,27713.0
2021-07-13 13:30:00,82.86,82.91,82.79,82.86,24453.0,75.4708,75.5163,75.407,75.4708,24453.0
2021-07-13 13:40:00,82.85,82.88,82.75,82.83,37764.0,75.4617,75.489,75.3706,75.4435,37764.0
2021-07-13 13:50:00,82.83,82.83,82.76,82.81,34131.0,75.4435,75.4435,75.3797,75.4253,34131.0
2021-07-13 14:00:00,82.8,82.8,82.72,82.73,38220.0,75.4161,75.4161,75.3433,75.3524,38220.0
2021-07-13 14:10:00,82.73,82.76,82.68,82.72,36931.0,75.3524,75.3797,75.3068,75.3433,36931.0
2021-07-13 14:20:00,82.73,82.74,82.65,82.69,49970.0,75.3524,75.3615,75.2795,75.316,49970.0
2021-07-13 14:30:00,82.68,82.69,82.61,82.64,30055.0,75.3068,75.316,75.2431,75.2704,30055.0
2021-07-13 14:40:00,82.64,82.64,82.56,82.59,26757.0,75.2704,75.2704,75.1975,75.2249,26757.0
2021-07-13 14:50:00,82.58,82.65,82.56,82.65,26023.0,75.2158,75.2795,75.1975,75.2795,26023.0
2021-07-13 15:00:00,82.64,82.66,82.51,82.52,36548.0,75.2704,75.2886,75.152,75.1611,36548.0
2021-07-13 15:10:00,82.52,82.52,82.39,82.42,40559.0,75.1611,75.1611,75.0427,75.07,40559.0
2021-07-13 15:20:00,82.41,82.5,82.35,82.48,62100.0,75.0609,75.1429,75.0063,75.1247,62100.0
2021-07-13 15:30:00,82.48,82.63,82.46,82.63,66349.0,75.1247,75.2613,75.1065,75.2613,66349.0
2021-07-13 15:40:00,82.63,82.68,82.53,82.53,68156.0,75.2613,75.3068,75.1702,75.1702,68156.0
2021-07-13 15:50:00,82.53,82.66,82.51,82.63,257421.0,75.1702,75.2886,75.152,75.2613,257421.0
2021-07-14 09:30:00,82.63,82.85,82.35,82.38,100741.0,75.2613,75.4617,75.0063,75.0336,100741.0
2021-07-14 09:40:00,82.38,82.52,82.28,82.46,134114.0,75.0336,75.1611,74.9425,75.1065,134114.0
2021-07-14 09:50:00,82.45,82.67,82.45,82.67,86666.0,75.0974,75.2977,75.0974,75.2977,86666.0
2021-07-14 10:00:00,82.68,82.7,82.52,82.53,51745.0,75.3068,75.3251,75.1611,75.1702,51745.0
2021-07-14 10:10:00,82.52,82.65,82.49,82.63,61396.0,75.1611,75.2795,75.1338,75.2613,61396.0
2021-07-14 10:20:00,82.63,82.87,82.63,82.87,64689.0,75.2613,75.4799,75.2613,75.4799,64689.0
2021-07-14 10:30:00,82.86,83.21,82.85,83.21,78655.0,75.4708,75.7896,75.4617,75.7896,78655.0
2021-07-14 10:40:00,83.2,83.31,83.16,83.28,66750.0,75.7805,75.8807,75.744,75.8533,66750.0
2021-07-14 10:50:00,83.27,83.37,83.21,83.22,52184.0,75.8442,75.9353,75.7896,75.7987,52184.0
2021-07-14 11:00:00,83.22,83.26,83.13,83.23,47762.0,75.7987,75.8351,75.7167,75.8078,47762.0
2021-07-14 11:10:00,83.23,83.29,83.18,83.27,48835.0,75.8078,75.8624,75.7623,75.8442,48835.0
2021-07-14 11:20:00,83.26,83.38,83.22,83.23,44871.0,75.8351,75.9444,75.7987,75.8078,44871.0
2021-07-14 11:30:00,83.22,83.28,83.16,83.23,29214.0,75.7987,75.8533,75.744,75.8078,29214.0
2021-07-14 11:40:00,83.24,83.25,83.12,83.14,81806.0,75.8169,75.826,75.7076,75.7258,81806.0
2021-07-14 11:50:00,83.14,83.22,83.13,83.22,73832.0,75.7258,75.7987,75.7167,75.7987,73832.0
2021-07-14 12:00:00,83.23,83.27,83.2,83.23,34157.0,75.8078,75.8442,75.7805,75.8078,34157.0
2021-07-14 12:10:00,83.24,83.36,83.24,83.3,30587.0,75.8169,75.9262,75.8169,75.8716,30587.0
2021-07-14 12:20:00,83.29,83.32,83.25,83.28,21694.0,75.8624,75.8898,75.826,75.8533,21694.0
2021-07-14 12:30:00,83.27,83.28,83.2,83.21,41401.0,75.8442,75.8533,75.7805,75.7896,41401.0
2021-07-14 12:40:00,83.22,83.22,83.09,83.09,28149.0,75.7987,75.7987,75.6803,75.6803,28149.0
2021-07-14 12:50:00,83.08,83.08,82.98,82.98,33878.0,75.6712,75.6712,75.5801,75.5801,33878.0
2021-07-14 13:00:00,82.99,83.01,82.92,82.97,28629.0,75.5892,75.6074,75.5254,75.571,28629.0
2021-07-14 13:10:00,82.97,83.1,82.97,83.09,30711.0,75.571,75.6894,75.571,75.6803,30711.0
2021-07-14 13:20:00,83.09,83.12,83.05,83.08,31233.0,75.6803,75.7076,75.6438,75.6712,31233.0
2021-07-14 13:30:00,83.07,83.16,83.05,83.13,20437.0,75.6621,75.744,75.6438,75.7167,20437.0
2021-07-14 13:40:00,83.13,83.17,83.1,83.17,38984.0,75.7167,75.7531,75.6894,75.7531,38984.0
2021-07-14 13:50:00,83.17,83.24,83.16,83.2,26176.0,75.7531,75.8169,75.744,75.7805,26176.0
2021-07-14 14:00:00,83.2,83.23,83.14,83.19,20953.0,75.7805,75.8078,75.7258,75.7714,20953.0
2021-07-14 14:10:00,83.19,83.25,83.17,83.22,24529.0,75.7714,75.826,75.7531,75.7987,24529.0
2021-07-14 14:20:00,83.23,83.27,83.19,83.27,22350.0,75.8078,75.8442,75.7714,75.8442,22350.0
2021-07-14 14:30:00,83.27,83.33,83.27,83.29,20682.0,75.8442,75.8989,75.8442,75.8624,20682.0
2021-07-14 14:40:00,83.29,83.34,83.26,83.27,19295.0,75.8624,75.908,75.8351,75.8442,19295.0
2021-07-14 14:50:00,83.27,83.27,83.19,83.26,22470.0,75.8442,75.8442,75.7714,75.8351,22470.0
2021-07-14 15:00:00,83.27,83.29,83.24,83.25,19196.0,75.8442,75.8624,75.8169,75.826,19196.0
2021-07-14 15:10:00,83.25,83.3,83.22,83.28,37526.0,75.826,75.8716,75.7987,75.8533,37526.0
2021-07-14 15:20:00,83.29,83.34,83.27,83.28,39385.0,75.8624,75.908,75.8442,75.8533,39385.0
2021-07-14 15:30:00,83.28,83.36,83.24,83.25,76580.0,75.8533,75.9262,75.8169,75.826,76580.0
2021-07-14 15:40:00,83.24,83.33,83.21,83.26,91824.0,75.8169,75.8989,75.7896,75.8351,91824.0
2021-07-14 15:50:00,83.24,83.25,83.11,83.24,295733.0,75.8169,75.826,75.6985,75.8169,295733.0
2021-07-15 09:30:00,83.33,83.42,83.13,83.21,118934.0,75.8989,75.9809,75.7167,75.7896,118934.0
2021-07-15 09:40:00,83.21,83.3,83.11,83.25,88298.0,75.7896,75.8716,75.6985,75.826,88298.0
2021-07-15 09:50:00,83.24,83.27,83.04,83.11,62297.0,75.8169,75.8442,75.6347,75.6985,62297.0
2021-07-15 10:00:00,83.11,83.2,83.05,83.09,69114.0,75.6985,75.7805,75.6438,75.6803,69114.0
2021-07-15 10:10:00,83.09,83.24,83.09,83.21,44063.0,75.6803,75.8169,75.6803,75.7896,44063.0
2021-07-15 10:20:00,83.22,83.25,82.99,82.99,41780.0,75.7987,75.826,75.5892,75.5892,41780.0
2021-07-15 10:30:00,83.0,83.15,82.93,82.95,63920.0,75.5983,75.7349,75.5346,75.5528,63920.0
2021-07-15 10:40:00,82.93,82.99,82.83,82.87,79572.0,75.5346,75.5892,75.4435,75.4799,79572.0
2021-07-15 10:50:00,82.89,82.92,82.72,82.76,60056.0,75.4981,75.5254,75.3433,75.3797,60056.0
2021-07-15 11:00:00,82.75,82.79,82.68,82.78,62613.0,75.3706,75.407,75.3068,75.3979,62613.0
2021-07-15 11:10:00,82.77,82.77,82.66,82.67,43324.0,75.3888,75.3888,75.2886,75.2977,43324.0
2021-07-15 11:20:00,82.68,82.78,82.65,82.75,164953.0,75.3068,75.3979,75.2795,75.3706,164953.0
2021-07-15 11:30:00,82.75,82.76,82.69,82.7,55383.0,75.3706,75.3797,75.316,75.3251,55383.0
2021-07-15 11:40:00,82.7,82.84,82.69,82.79,89729.0,75.3251,75.4526,75.316,75.407,89729.0
2021-07-15 11:50:00,82.78,82.8,82.68,82.7,36653.0,75.3979,75.4161,75.3068,75.3251,36653.0
2021-07-15 12:00:00,82.7,82.86,82.7,82.86,28565.0,75.3251,75.4708,75.3251,75.4708,28565.0
2021-07-15 12:10:00,82.86,82.95,82.84,82.93,43443.0,75.4708,75.5528,75.4526,75.5346,43443.0
2021-07-15 12:20:00,82.93,83.06,82.93,83.05,46186.0,75.5346,75.653,75.5346,75.6438,46186.0
2021-07-15 12:30:00,83.06,83.15,83.06,83.15,28505.0,75.653,75.7349,75.653,75.7349,28505.0
2021-07-15 12:40:00,83.14,83.23,83.13,83.23,27286.0,75.7258,75.8078,75.7167,75.8078,27286.0
2021-07-15 12:50:00,83.23,83.28,83.2,83.27,56688.0,75.8078,75.8533,75.7805,75.8442,56688.0
2021-07-15 13:00:00,83.27,83.37,83.26,83.34,44737.0,75.8442,75.9353,75.8351,75.908,44737.0
2021-07-15 13:10:00,83.33,83.35,83.26,83.32,39881.0,75.8989,75.9171,75.8351,75.8898,39881.0
2021-07-15 13:20:00,83.31,83.34,83.21,83.27,36565.0,75.8807,75.908,75.7896,75.8442,36565.0
2021-07-15 13:30:00,83.27,83.46,82.87,83.45,184911.0,75.8442,76.0173,75.4799,76.0082,184911.0
2021-07-15 13:40:00,83.46,83.57,83.44,83.55,56392.0,76.0173,76.1175,75.9991,76.0993,56392.0
2021-07-15 13:50:00,83.55,83.63,83.54,83.59,51013.0,76.0993,76.1721,76.0902,76.1357,51013.0
2021-07-15 14:00:00,83.59,83.59,83.43,83.49,68840.0,76.1357,76.1357,75.99,76.0446,68840.0
2021-07-15 14:10:00,83.49,83.53,83.46,83.51,54011.0,76.0446,76.081,76.0173,76.0628,54011.0
2021-07-15 14:20:00,83.51,83.53,83.46,83.46,45265.0,76.0628,76.081,76.0173,76.0173,45265.0
2021-07-15 14:30:00,83.46,83.47,83.35,83.36,27040.0,76.0173,76.0264,75.9171,75.9262,27040.0
2021-07-15 14:40:00,83.35,83.41,83.33,83.39,40586.0,75.9171,75.9717,75.8989,75.9535,40586.0
2021-07-15 14:50:00,83.38,83.45,83.35,83.45,27601.0,75.9444,76.0082,75.9171,76.0082,27601.0
2021-07-15 15:00:00,83.45,83.51,83.41,83.51,30807.0,76.0082,76.0628,75.9717,76.0628,30807.0
2021-07-15 15:10:00,83.51,83.6,83.5,83.58,35941.0,76.0628,76.1448,76.0537,76.1266,35941.0
2021-07-15 15:20:00,83.58,83.66,83.57,83.62,48880.0,76.1266,76.1995,76.1175,76.163,48880.0
2021-07-15 15:30:00,83.61,83.73,83.57,83.7,110250.0,76.1539,76.2632,76.1175,76.2359,110250.0
2021-07-15 15:40:00,83.7,83.74,83.61,83.61,131483.0,76.2359,76.2723,76.1539,76.1539,131483.0
2021-07-15 15:50:00,83.62,83.77,83.6,83.63,400898.0,76.163,76.2996,76.1448,76.1721,400898.0
2021-07-16 09:30:00,83.66,84.2,83.66,84.01,275782.0,76.1995,76.6913,76.1995,76.5182,275782.0
2021-07-16 09:40:00,84.04,84.04,83.9,83.91,70634.0,76.5456,76.5456,76.418,76.4272,70634.0
2021-07-16 09:50:00,83.92,83.96,83.77,83.93,70280.0,76.4363,76.4727,76.2996,76.4454,70280.0
2021-07-16 10:00:00,83.94,84.23,83.91,84.23,44961.0,76.4545,76.7186,76.4272,76.7186,44961.0
2021-07-16 10:10:00,84.23,84.23,83.95,84.1,54840.0,76.7186,76.7186,76.4636,76.6002,54840.0
2021-07-16 10:20:00,84.08,84.12,84.02,84.09,74415.0,76.582,76.6184,76.5273,76.5911,74415.0
2021-07-16 10:30:00,84.08,84.13,83.95,84.12,47270.0,76.582,76.6275,76.4636,76.6184,47270.0
2021-07-16 10:40:00,84.13,84.2,84.08,84.19,44712.0,76.6275,76.6913,76.582,76.6822,44712.0
2021-07-16 10:50:00,84.2,84.22,84.11,84.13,76805.0,76.6913,76.7095,76.6093,76.6275,76805.0
2021-07-16 11:00:00,84.13,84.24,84.11,84.14,37200.0,76.6275,76.7277,76.6093,76.6366,37200.0
2021-07-16 11:10:00,84.14,84.17,84.04,84.11,35467.0,76.6366,76.664,76.5456,76.6093,35467.0
2021-07-16 11:20:00,84.11,84.16,84.05,84.05,31913.0,76.6093,76.6549,76.5547,76.5547,31913.0
2021-07-16 11:30:00,84.05,84.12,84.03,84.06,35419.0,76.5547,76.6184,76.5365,76.5638,35419.0
2021-07-16 11:40:00,84.06,84.07,83.96,84.02,57895.0,76.5638,76.5729,76.4727,76.5273,57895.0
2021-07-16 11:50:00,84.01,84.09,83.99,84.09,30654.0,76.5182,76.5911,76.5,76.5911,30654.0
2021-07-16 12:00:00,84.08,84.2,84.04,84.17,22102.0,76.582,76.6913,76.5456,76.664,22102.0
2021-07-16 12:10:00,84.17,84.31,84.14,84.24,37468.0,76.664,76.7915,76.6366,76.7277,37468.0
2021-07-16 12:20:00,84.25,84.28,84.18,84.2,50318.0,76.7368,76.7642,76.6731,76.6913,50318.0
2021-07-16 12:30:00,84.2,84.21,84.13,84.13,32139.0,76.6913,76.7004,76.6275,76.6275,32139.0
2021-07-16 12:40:00,84.12,84.15,84.08,84.12,32543.0,76.6184,76.6458,76.582,76.6184,32543.0
2021-07-16 12:50:00,84.11,84.14,84.02,84.02,28900.0,76.6093,76.6366,76.5273,76.5273,28900.0
2021-07-16 13:00:00,84.01,84.08,83.98,84.08,32183.0,76.5182,76.582,76.4909,76.582,32183.0
2021-07-16 13:10:00,84.08,84.19,84.08,84.18,28354.0,76.582,76.6822,76.582,76.6731,28354.0
2021-07-16 13:20:00,84.18,84.21,84.14,84.2,23596.0,76.6731,76.7004,76.6366,76.6913,23596.0
2021-07-16 13:30:00,84.19,84.23,84.15,84.23,50856.0,76.6822,76.7186,76.6458,76.7186,50856.0
2021-07-16 13:40:00,84.22,84.24,84.17,84.18,38037.0,76.7095,76.7277,76.664,76.6731,38037.0
2021-07-16 13:50:00,84.18,84.2,84.12,84.17,43116.0,76.6731,76.6913,76.6184,76.664,43116.0
2021-07-16 14:00:00,84.16,84.2,84.11,84.11,39687.0,76.6549,76.6913,76.6093,76.6093,39687.0
2021-07-16 14:10:00,84.12,84.34,84.07,84.29,75270.0,76.6184,76.8188,76.5729,76.7733,75270.0
2021-07-16 14:20:00,84.28,84.35,84.21,84.31,61372.0,76.7642,76.8279,76.7004,76.7915,61372.0
2021-07-16 14:30:00,84.31,84.34,84.22,84.27,54673.0,76.7915,76.8188,76.7095,76.7551,54673.0
2021-07-16 14:40:00,84.28,84.32,84.24,84.31,45628.0,76.7642,76.8006,76.7277,76.7915,45628.0
2021-07-16 14:50:00,84.31,84.41,84.29,84.41,64767.0,76.7915,76.8826,76.7733,76.8826,64767.0
2021-07-16 15:00:00,84.41,84.41,84.34,84.36,72511.0,76.8826,76.8826,76.8188,76.837,72511.0
2021-07-16 15:10:00,84.36,84.41,84.27,84.4,69172.0,76.837,76.8826,76.7551,76.8735,69172.0
2021-07-16 15:20:00,84.39,84.45,84.35,84.44,71033.0,76.8644,76.919,76.8279,76.9099,71033.0
2021-07-16 15:30:00,84.44,84.46,84.33,84.45,131899.0,76.9099,76.9281,76.8097,76.919,131899.0
2021-07-16 15:40:00,84.44,84.5,84.29,84.29,187402.0,76.9099,76.9645,76.7733,76.7733,187402.0
2021-07-16 15:50:00,84.3,84.43,84.22,84.41,575530.0,76.7824,76.9008,76.7095,76.8826,575530.0
2021-07-19 09:30:00,84.38,84.96,84.27,84.75,289813.0,76.8552,77.3835,76.7551,77.1922,289813.0
2021-07-19 09:40:00,84.75,84.82,84.38,84.4,198774.0,77.1922,77.256,76.8552,76.8735,198774.0
2021-07-19 09:50:00,84.41,84.45,84.23,84.29,135573.0,76.8826,76.919,76.7186,76.7733,135573.0
2021-07-19 10:00:00,84.3,84.54,84.27,84.47,134011.0,76.7824,77.001,76.7551,76.9372,134011.0
2021-07-19 10:10:00,84.47,84.73,84.36,84.41,118047.0,76.9372,77.174,76.837,76.8826,118047.0
2021-07-19 10:20:00,84.4,84.4,84.22,84.35,141670.0,76.8735,76.8735,76.7095,76.8279,141670.0
2021-07-19 10:30:00,84.36,84.38,84.06,84.13,79912.0,76.837,76.8552,76.5638,76.6275,79912.0
2021-07-19 10:40:00,84.11,84.21,84.01,84.2,115091.0,76.6093,76.7004,76.5182,76.6913,115091.0
2021-07-19 10:50:00,84.21,84.37,84.15,84.34,107502.0,76.7004,76.8461,76.6458,76.8188,107502.0
2021-07-19 11:00:00,84.34,84.35,84.09,84.18,76759.0,76.8188,76.8279,76.5911,76.6731,76759.0
2021-07-19 11:10:00,84.18,84.18,83.88,83.9,80088.0,76.6731,76.6731,76.3998,76.418,80088.0
2021-07-19 11:20:00,83.91,83.97,83.78,83.83,66030.0,76.4272,76.4818,76.3088,76.3543,66030.0
2021-07-19 11:30:00,83.83,83.83,83.59,83.61,95844.0,76.3543,76.3543,76.1357,76.1539,95844.0
2021-07-19 11:40:00,83.62,83.81,83.61,83.67,81823.0,76.163,76.3361,76.1539,76.2086,81823.0
2021-07-19 11:50:00,83.67,83.77,83.63,83.67,92428.0,76.2086,76.2996,76.1721,76.2086,92428.0
2021-07-19 12:00:00,83.66,83.66,83.31,83.33,97546.0,76.1995,76.1995,75.8807,75.8989,97546.0
2021-07-19 12:10:00,83.34,83.37,83.25,83.33,126365.0,75.908,75.9353,75.826,75.8989,126365.0
2021-07-19 12:20:00,83.33,83.44,83.29,83.42,44791.0,75.8989,75.9991,75.8624,75.9809,44791.0
2021-07-19 12:30:00,83.36,83.47,83.31,83.44,53541.0,75.9262,76.0264,75.8807,75.9991,53541.0
2021-07-19 12:40:00,83.45,83.47,83.38,83.46,35540.0,76.0082,76.0264,75.9444,76.0173,35540.0
2021-07-19 12:50:00,83.45,83.55,83.43,83.53,28581.0,76.0082,76.0993,75.99,76.081,28581.0
2021-07-19 13:00:00,83.53,83.53,83.34,83.44,31570.0,76.081,76.081,75.908,75.9991,31570.0
2021-07-19 13:10:00,83.44,83.57,83.39,83.55,35773.0,75.9991,76.1175,75.9535,76.0993,35773.0
2021-07-19 13:20:00,83.52,83.55,83.29,83.31,38184.0,76.0719,76.0993,75.8624,75.8807,38184.0
2021-07-19 13:30:00,83.31,83.31,83.18,83.24,42136.0,75.8807,75.8807,75.7623,75.8169,42136.0
2021-07-19 13:40:00,83.24,83.32,83.23,83.28,32877.0,75.8169,75.8898,75.8078,75.8533,32877.0
2021-07-19 13:50:00,83.29,83.43,83.28,83.37,37626.0,75.8624,75.99,75.8533,75.9353,37626.0
2021-07-19 14:00:00,83.36,83.45,83.32,83.41,50058.0,75.9262,76.0082,75.8898,75.9717,50058.0
2021-07-19 14:10:00,83.41,83.5,83.4,83.45,36614.0,75.9717,76.0537,75.9626,76.0082,36614.0
2021-07-19 14:20:00,83.45,83.54,83.44,83.48,41142.0,76.0082,76.0902,75.9991,76.0355,41142.0
2021-07-19 14:30:00,83.47,83.47,83.3,83.31,36150.0,76.0264,76.0264,75.8716,75.8807,36150.0
2021-07-19 14:40:00,83.3,83.34,83.24,83.28,34478.0,75.8716,75.908,75.8169,75.8533,34478.0
2021-07-19 14:50:00,83.27,83.43,83.24,83.38,34882.0,75.8442,75.99,75.8169,75.9444,34882.0
2021-07-19 15:00:00,83.37,83.54,83.34,83.53,37463.0,75.9353,76.0902,75.908,76.081,37463.0
2021-07-19 15:10:00,83.54,83.59,83.42,83.43,48937.0,76.0902,76.1357,75.9809,75.99,48937.0
2021-07-19 15:20:00,83.43,83.46,83.33,83.42,42801.0,75.99,76.0173,75.8989,75.9809,42801.0
2021-07-19 15:30:00,83.42,83.66,83.41,83.66,93064.0,75.9809,76.1995,75.9717,76.1995,93064.0
2021-07-19 15:40:00,83.65,83.8,83.64,83.77,105375.0,76.1903,76.327,76.1812,76.2996,105375.0
2021-07-19 15:50:00,83.76,83.98,83.73,83.98,345603.0,76.2905,76.4909,76.2632,76.4909,345603.0
2021-07-20 09:30:00,83.82,84.16,83.68,84.11,150557.0,76.7607,77.072,76.6324,77.0262,150557.0
2021-07-20 09:40:00,84.16,84.34,84.05,84.34,69626.0,77.072,77.2369,76.9713,77.2369,69626.0
2021-07-20 09:50:00,84.34,84.53,84.26,84.53,88952.0,77.2369,77.4109,77.1636,77.4109,88952.0
2021-07-20 10:00:00,84.53,84.78,84.43,84.58,123804.0,77.4109,77.6398,77.3193,77.4566,123804.0
2021-07-20 10:10:00,84.59,84.65,84.14,84.17,73540.0,77.4658,77.5208,77.0537,77.0812,73540.0
2021-07-20 10:20:00,84.18,84.19,83.9,83.92,77057.0,77.0903,77.0995,76.8339,76.8522,77057.0
2021-07-20 10:30:00,83.92,84.02,83.86,83.94,78280.0,76.8522,76.9438,76.7973,76.8705,78280.0
2021-07-20 10:40:00,83.94,84.02,83.84,83.96,65614.0,76.8705,76.9438,76.779,76.8889,65614.0
2021-07-20 10:50:00,83.96,83.96,83.75,83.87,53563.0,76.8889,76.8889,76.6966,76.8064,53563.0
2021-07-20 11:00:00,83.87,83.96,83.8,83.89,51878.0,76.8064,76.8889,76.7423,76.8248,51878.0
2021-07-20 11:10:00,83.87,84.03,83.83,83.85,146977.0,76.8064,76.953,76.7698,76.7881,146977.0
2021-07-20 11:20:00,83.85,83.86,83.6,83.6,57711.0,76.7881,76.7973,76.5592,76.5592,57711.0
2021-07-20 11:30:00,83.6,83.66,83.45,83.51,37897.0,76.5592,76.6141,76.4218,76.4768,37897.0
2021-07-20 11:40:00,83.52,83.59,83.51,83.52,29987.0,76.4859,76.55,76.4768,76.4859,29987.0
2021-07-20 11:50:00,83.52,83.62,83.5,83.58,79197.0,76.4859,76.5775,76.4676,76.5409,79197.0
2021-07-20 12:00:00,83.58,83.75,83.48,83.49,201072.0,76.5409,76.6966,76.4493,76.4584,201072.0
2021-07-20 12:10:00,83.48,83.53,83.46,83.51,49623.0,76.4493,76.4951,76.431,76.4768,49623.0
2021-07-20 12:20:00,83.5,83.52,83.27,83.27,50057.0,76.4676,76.4859,76.257,76.257,50057.0
2021-07-20 12:30:00,83.28,83.37,83.17,83.17,61755.0,76.2661,76.3486,76.1654,76.1654,61755.0
2021-07-20 12:40:00,83.18,83.25,83.15,83.21,61871.0,76.1746,76.2387,76.1471,76.202,61871.0
2021-07-20 12:50:00,83.2,83.36,83.2,83.34,47698.0,76.1929,76.3394,76.1929,76.3211,47698.0
2021-07-20 13:00:00,83.33,83.39,83.22,83.26,41420.0,76.3119,76.3669,76.2112,76.2478,41420.0
2021-07-20 13:10:00,83.27,83.27,83.07,83.07,59725.0,76.257,76.257,76.0738,76.0738,59725.0
2021-07-20 13:20:00,83.09,83.17,83.08,83.08,31217.0,76.0921,76.1654,76.083,76.083,31217.0
2021-07-20 13:30:00,83.09,83.19,83.09,83.11,32232.0,76.0921,76.1837,76.0921,76.1105,32232.0
2021-07-20 13:40:00,83.12,83.14,83.04,83.07,33121.0,76.1196,76.1379,76.0463,76.0738,33121.0
2021-07-20 13:50:00,83.06,83.12,83.05,83.05,29686.0,76.0647,76.1196,76.0555,76.0555,29686.0
2021-07-20 14:00:00,83.06,83.18,83.05,83.08,41503.0,76.0647,76.1746,76.0555,76.083,41503.0
2021-07-20 14:10:00,83.08,83.19,83.07,83.14,53024.0,76.083,76.1837,76.0738,76.1379,53024.0
2021-07-20 14:20:00,83.14,83.2,83.11,83.15,61108.0,76.1379,76.1929,76.1105,76.1471,61108.0
2021-07-20 14:30:00,83.16,83.17,83.06,83.09,61012.0,76.1562,76.1654,76.0647,76.0921,61012.0
2021-07-20 14:40:00,83.09,83.17,83.08,83.12,57687.0,76.0921,76.1654,76.083,76.1196,57687.0
2021-07-20 14:50:00,83.11,83.14,83.03,83.07,49177.0,76.1105,76.1379,76.0372,76.0738,49177.0
2021-07-20 15:00:00,83.08,83.15,83.02,83.02,88777.0,76.083,76.1471,76.028,76.028,88777.0
2021-07-20 15:10:00,83.02,83.17,82.97,83.04,74714.0,76.028,76.1654,75.9822,76.0463,74714.0
2021-07-20 15:20:00,83.04,83.06,82.86,82.95,145637.0,76.0463,76.0647,75.8815,75.9639,145637.0
2021-07-20 15:30:00,82.94,83.08,82.83,82.83,91957.0,75.9548,76.083,75.854,75.854,91957.0
2021-07-20 15:40:00,82.83,82.9,82.73,82.76,190651.0,75.854,75.9181,75.7625,75.7899,190651.0
2021-07-20 15:50:00,82.76,82.89,82.67,82.67,681671.0,75.7899,75.909,75.7075,75.7075,681671.0
2021-07-21 09:30:00,82.78,82.98,82.47,82.57,110225.0,75.8082,75.9914,75.5244,75.6159,110225.0
2021-07-21 09:40:00,82.56,82.78,82.34,82.77,101112.0,75.6068,75.8082,75.4053,75.7991,101112.0
2021-07-21 09:50:00,82.77,82.77,82.44,82.44,76885.0,75.7991,75.7991,75.4969,75.4969,76885.0
2021-07-21 10:00:00,82.44,82.53,82.34,82.38,96366.0,75.4969,75.5793,75.4053,75.4419,96366.0
2021-07-21 10:10:00,82.37,82.53,82.2,82.21,48935.0,75.4328,75.5793,75.2771,75.2862,48935.0
2021-07-21 10:20:00,82.23,82.38,82.17,82.38,40997.0,75.3046,75.4419,75.2496,75.4419,40997.0
2021-07-21 10:30:00,82.4,82.62,82.4,82.51,47063.0,75.4602,75.6617,75.4602,75.561,47063.0
2021-07-21 10:40:00,82.52,82.85,82.51,82.83,69689.0,75.5701,75.8723,75.561,75.854,69689.0
2021-07-21 10:50:00,82.83,82.92,82.78,82.89,42346.0,75.854,75.9365,75.8082,75.909,42346.0
2021-07-21 11:00:00,82.89,82.9,82.62,82.67,45853.0,75.909,75.9181,75.6617,75.7075,45853.0
2021-07-21 11:10:00,82.68,82.69,82.57,82.64,46637.0,75.7167,75.7258,75.6159,75.68,46637.0
2021-07-21 11:20:00,82.64,82.76,82.62,82.72,57873.0,75.68,75.7899,75.6617,75.7533,57873.0
2021-07-21 11:30:00,82.71,82.72,82.57,82.59,44485.0,75.7441,75.7533,75.6159,75.6342,44485.0
2021-07-21 11:40:00,82.59,82.62,82.43,82.43,57639.0,75.6342,75.6617,75.4877,75.4877,57639.0
2021-07-21 11:50:00,82.43,82.66,82.4,82.52,53503.0,75.4877,75.6984,75.4602,75.5701,53503.0
2021-07-21 12:00:00,82.51,82.52,82.34,82.35,51179.0,75.561,75.5701,75.4053,75.4145,51179.0
2021-07-21 12:10:00,82.35,82.36,82.28,82.32,69432.0,75.4145,75.4236,75.3504,75.387,69432.0
2021-07-21 12:20:00,82.32,82.37,82.26,82.27,32975.0,75.387,75.4328,75.332,75.3412,32975.0
2021-07-21 12:30:00,82.27,82.32,82.26,82.3,35056.0,75.3412,75.387,75.332,75.3687,35056.0
2021-07-21 12:40:00,82.3,82.33,82.24,82.26,33389.0,75.3687,75.3961,75.3137,75.332,33389.0
2021-07-21 12:50:00,82.26,82.26,82.12,82.21,51433.0,75.332,75.332,75.2038,75.2862,51433.0
2021-07-21 13:00:00,82.21,82.22,82.13,82.13,37003.0,75.2862,75.2954,75.213,75.213,37003.0
2021-07-21 13:10:00,82.13,82.15,82.05,82.13,61283.0,75.213,75.2313,75.1397,75.213,61283.0
2021-07-21 13:20:00,82.13,82.24,82.12,82.23,29164.0,75.213,75.3137,75.2038,75.3046,29164.0
2021-07-21 13:30:00,82.23,82.32,82.23,82.3,32010.0,75.3046,75.387,75.3046,75.3687,32010.0
2021-07-21 13:40:00,82.3,82.34,82.2,82.22,63044.0,75.3687,75.4053,75.2771,75.2954,63044.0
2021-07-21 13:50:00,82.23,82.28,82.21,82.26,28465.0,75.3046,75.3504,75.2862,75.332,28465.0
2021-07-21 14:00:00,82.28,82.28,82.22,82.27,29639.0,75.3504,75.3504,75.2954,75.3412,29639.0
2021-07-21 14:10:00,82.27,82.36,82.27,82.34,59479.0,75.3412,75.4236,75.3412,75.4053,59479.0
2021-07-21 14:20:00,82.34,82.39,82.27,82.31,46695.0,75.4053,75.4511,75.3412,75.3778,46695.0
2021-07-21 14:30:00,82.32,82.39,82.26,82.38,40647.0,75.387,75.4511,75.332,75.4419,40647.0
2021-07-21 14:40:00,82.38,82.45,82.38,82.4,29057.0,75.4419,75.506,75.4419,75.4602,29057.0
2021-07-21 14:50:00,82.4,82.49,82.39,82.49,37335.0,75.4602,75.5427,75.4511,75.5427,37335.0
2021-07-21 15:00:00,82.49,82.49,82.44,82.47,43272.0,75.5427,75.5427,75.4969,75.5244,43272.0
2021-07-21 15:10:00,82.47,82.47,82.36,82.38,53912.0,75.5244,75.5244,75.4236,75.4419,53912.0
2021-07-21 15:20:00,82.37,82.41,82.3,82.31,49345.0,75.4328,75.4694,75.3687,75.3778,49345.0
2021-07-21 15:30:00,82.31,82.35,82.18,82.19,71185.0,75.3778,75.4145,75.2588,75.2679,71185.0
2021-07-21 15:40:00,82.19,82.26,82.13,82.17,87721.0,75.2679,75.332,75.213,75.2496,87721.0
2021-07-21 15:50:00,82.16,82.27,82.09,82.19,308430.0,75.2405,75.3412,75.1764,75.2679,308430.0
2021-07-22 09:30:00,81.64,81.75,81.29,81.3,206950.0,74.7643,74.865,74.4437,74.4529,206950.0
2021-07-22 09:40:00,81.31,81.72,81.3,81.69,122106.0,74.462,74.8375,74.4529,74.81,122106.0
2021-07-22 09:50:00,81.69,81.73,81.42,81.51,80602.0,74.81,74.8467,74.5628,74.6452,80602.0
2021-07-22 10:00:00,81.52,81.64,81.43,81.5,53546.0,74.6544,74.7643,74.5719,74.636,53546.0
2021-07-22 10:10:00,81.5,81.63,81.38,81.54,60319.0,74.636,74.7551,74.5262,74.6727,60319.0
2021-07-22 10:20:00,81.55,81.73,81.44,81.72,51655.0,74.6818,74.8467,74.5811,74.8375,51655.0
2021-07-22 10:30:00,81.74,81.96,81.74,81.94,56612.0,74.8558,75.0573,74.8558,75.039,56612.0
2021-07-22 10:40:00,81.93,82.05,81.9,82.02,57186.0,75.0298,75.1397,75.0024,75.1123,57186.0
2021-07-22 10:50:00,82.01,82.23,82.0,82.17,45464.0,75.1031,75.3046,75.0939,75.2496,45464.0
2021-07-22 11:00:00,82.16,82.31,82.12,82.29,33082.0,75.2405,75.3778,75.2038,75.3595,33082.0
2021-07-22 11:10:00,82.29,82.48,82.27,82.38,49396.0,75.3595,75.5335,75.3412,75.4419,49396.0
2021-07-22 11:20:00,82.37,82.43,82.28,82.29,38532.0,75.4328,75.4877,75.3504,75.3595,38532.0
2021-07-22 11:30:00,82.29,82.29,82.12,82.13,38331.0,75.3595,75.3595,75.2038,75.213,38331.0
2021-07-22 11:40:00,82.14,82.16,82.05,82.07,29126.0,75.2221,75.2405,75.1397,75.158,29126.0
2021-07-22 11:50:00,82.08,82.12,82.01,82.05,26029.0,75.1672,75.2038,75.1031,75.1397,26029.0
2021-07-22 12:00:00,82.05,82.18,82.05,82.14,46353.0,75.1397,75.2588,75.1397,75.2221,46353.0
2021-07-22 12:10:00,82.14,82.2,82.06,82.14,24657.0,75.2221,75.2771,75.1489,75.2221,24657.0
2021-07-22 12:20:00,82.15,82.15,81.97,81.97,50100.0,75.2313,75.2313,75.0665,75.0665,50100.0
2021-07-22 12:30:00,81.96,82.04,81.84,82.04,72262.0,75.0573,75.1306,74.9474,75.1306,72262.0
2021-07-22 12:40:00,82.05,82.08,81.99,82.01,15262.0,75.1397,75.1672,75.0848,75.1031,15262.0
2021-07-22 12:50:00,82.01,82.04,81.98,82.0,14767.0,75.1031,75.1306,75.0756,75.0939,14767.0
2021-07-22 13:00:00,81.98,81.99,81.9,81.93,17756.0,75.0756,75.0848,75.0024,75.0298,17756.0
2021-07-22 13:10:00,81.93,81.97,81.87,81.9,21208.0,75.0298,75.0665,74.9749,75.0024,21208.0
2021-07-22 13:20:00,81.9,81.95,81.88,81.91,15649.0,75.0024,75.0481,74.984,75.0115,15649.0
2021-07-22 13:30:00,81.91,81.99,81.91,81.99,16254.0,75.0115,75.0848,75.0115,75.0848,16254.0
2021-07-22 13:40:00,81.99,82.01,81.89,81.9,25652.0,75.0848,75.1031,74.9932,75.0024,25652.0
2021-07-22 13:50:00,81.9,81.96,81.89,81.92,21409.0,75.0024,75.0573,74.9932,75.0207,21409.0
2021-07-22 14:00:00,81.92,81.98,81.92,81.94,27951.0,75.0207,75.0756,75.0207,75.039,27951.0
2021-07-22 14:10:00,81.94,81.98,81.83,81.84,26990.0,75.039,75.0756,74.9383,74.9474,26990.0
2021-07-22 14:20:00,81.84,81.92,81.84,81.88,22098.0,74.9474,75.0207,74.9474,74.984,22098.0
2021-07-22 14:30:00,81.87,81.94,81.85,81.92,18533.0,74.9749,75.039,74.9566,75.0207,18533.0
2021-07-22 14:40:00,81.92,81.97,81.89,81.96,35037.0,75.0207,75.0665,74.9932,75.0573,35037.0
2021-07-22 14:50:00,81.97,82.0,81.93,81.96,27010.0,75.0665,75.0939,75.0298,75.0573,27010.0
2021-07-22 15:00:00,81.95,81.97,81.9,81.93,18047.0,75.0481,75.0665,75.0024,75.0298,18047.0
2021-07-22 15:10:00,81.93,81.97,81.9,81.96,29443.0,75.0298,75.0665,75.0024,75.0573,29443.0
2021-07-22 15:20:00,81.95,82.0,81.94,81.97,37176.0,75.0481,75.0939,75.039,75.0665,37176.0
2021-07-22 15:30:00,81.96,81.97,81.85,81.9,60254.0,75.0573,75.0665,74.9566,75.0024,60254.0
2021-07-22 15:40:00,81.89,81.97,81.88,81.94,75101.0,74.9932,75.0665,74.984,75.039,75101.0
2021-07-22 15:50:00,81.93,81.95,81.82,81.84,233400.0,75.0298,75.0481,74.9291,74.9474,233400.0
2021-07-23 09:30:00,81.72,81.82,81.53,81.67,126468.0,74.8375,74.9291,74.6635,74.7917,126468.0
2021-07-23 09:40:00,81.67,81.95,81.65,81.94,94206.0,74.7917,75.0481,74.7734,75.039,94206.0
2021-07-23 09:50:00,81.95,82.15,81.89,82.11,53828.0,75.0481,75.2313,74.9932,75.1947,53828.0
2021-07-23 10:00:00,82.14,82.35,82.14,82.3,49519.0,75.2221,75.4145,75.2221,75.3687,49519.0
2021-07-23 10:10:00,82.3,82.42,82.29,82.38,61919.0,75.3687,75.4786,75.3595,75.4419,61919.0
2021-07-23 10:20:00,82.37,82.39,82.16,82.18,37611.0,75.4328,75.4511,75.2405,75.2588,37611.0
2021-07-23 10:30:00,82.19,82.34,82.16,82.29,43830.0,75.2679,75.4053,75.2405,75.3595,43830.0
2021-07-23 10:40:00,82.32,82.47,82.29,82.46,31715.0,75.387,75.5244,75.3595,75.5152,31715.0
2021-07-23 10:50:00,82.45,82.51,82.37,82.47,34989.0,75.506,75.561,75.4328,75.5244,34989.0
2021-07-23 11:00:00,82.48,82.65,82.48,82.63,33944.0,75.5335,75.6892,75.5335,75.6709,33944.0
2021-07-23 11:10:00,82.64,82.83,82.63,82.82,44188.0,75.68,75.854,75.6709,75.8449,44188.0
2021-07-23 11:20:00,82.82,82.89,82.74,82.88,37218.0,75.8449,75.909,75.7716,75.8998,37218.0
2021-07-23 11:30:00,82.86,82.87,82.72,82.72,49278.0,75.8815,75.8907,75.7533,75.7533,49278.0
2021-07-23 11:40:00,82.72,82.96,82.72,82.89,34248.0,75.7533,75.9731,75.7533,75.909,34248.0
2021-07-23 11:50:00,82.89,82.91,82.8,82.8,36147.0,75.909,75.9273,75.8266,75.8266,36147.0
2021-07-23 12:00:00,82.8,82.95,82.8,82.9,24029.0,75.8266,75.9639,75.8266,75.9181,24029.0
2021-07-23 12:10:00,82.9,83.0,82.9,82.93,33168.0,75.9181,76.0097,75.9181,75.9456,33168.0
2021-07-23 12:20:00,82.93,83.07,82.92,83.07,25505.0,75.9456,76.0738,75.9365,76.0738,25505.0
2021-07-23 12:30:00,83.08,83.13,83.06,83.11,43695.0,76.083,76.1288,76.0647,76.1105,43695.0
2021-07-23 12:40:00,83.11,83.17,83.08,83.09,45956.0,76.1105,76.1654,76.083,76.0921,45956.0
2021-07-23 12:50:00,83.1,83.28,83.09,83.24,41253.0,76.1013,76.2661,76.0921,76.2295,41253.0
2021-07-23 13:00:00,83.23,83.3,83.21,83.29,76580.0,76.2203,76.2844,76.202,76.2753,76580.0
2021-07-23 13:10:00,83.29,83.4,83.27,83.39,32077.0,76.2753,76.376,76.257,76.3669,32077.0
2021-07-23 13:20:00,83.38,83.38,83.32,83.34,20543.0,76.3577,76.3577,76.3028,76.3211,20543.0
2021-07-23 13:30:00,83.34,83.36,83.21,83.26,34691.0,76.3211,76.3394,76.202,76.2478,34691.0
2021-07-23 13:40:00,83.26,83.33,83.22,83.28,29712.0,76.2478,76.3119,76.2112,76.2661,29712.0
2021-07-23 13:50:00,83.28,83.28,83.17,83.19,18770.0,76.2661,76.2661,76.1654,76.1837,18770.0
2021-07-23 14:00:00,83.18,83.21,83.13,83.16,32486.0,76.1746,76.202,76.1288,76.1562,32486.0
2021-07-23 14:10:00,83.16,83.22,83.11,83.17,30421.0,76.1562,76.2112,76.1105,76.1654,30421.0
2021-07-23 14:20:00,83.17,83.2,83.12,83.15,33518.0,76.1654,76.1929,76.1196,76.1471,33518.0
2021-07-23 14:30:00,83.16,83.16,83.11,83.15,26917.0,76.1562,76.1562,76.1105,76.1471,26917.0
2021-07-23 14:40:00,83.16,83.35,83.15,83.35,65624.0,76.1562,76.3302,76.1471,76.3302,65624.0
2021-07-23 14:50:00,83.35,83.39,83.31,83.36,90518.0,76.3302,76.3669,76.2936,76.3394,90518.0
2021-07-23 15:00:00,83.37,83.42,83.34,83.38,50986.0,76.3486,76.3943,76.3211,76.3577,50986.0
2021-07-23 15:10:00,83.39,83.41,83.31,83.33,45598.0,76.3669,76.3852,76.2936,76.3119,45598.0
2021-07-23 15:20:00,83.33,83.33,83.22,83.25,132570.0,76.3119,76.3119,76.2112,76.2387,132570.0
2021-07-23 15:30:00,83.25,83.38,83.21,83.37,107235.0,76.2387,76.3577,76.202,76.3486,107235.0
2021-07-23 15:40:00,83.36,83.37,83.3,83.34,74277.0,76.3394,76.3486,76.2844,76.3211,74277.0
2021-07-23 15:50:00,83.34,83.46,83.26,83.29,310049.0,76.3211,76.431,76.2478,76.2753,310049.0
2021-07-26 09:30:00,83.15,83.48,82.94,83.44,116610.0,76.1471,76.4493,75.9548,76.4127,116610.0
2021-07-26 09:40:00,83.42,83.51,83.31,83.44,80419.0,76.3943,76.4768,76.2936,76.4127,80419.0
2021-07-26 09:50:00,83.44,83.48,83.32,83.37,53196.0,76.4127,76.4493,76.3028,76.3486,53196.0
2021-07-26 10:00:00,83.36,83.4,83.02,83.19,57436.0,76.3394,76.376,76.028,76.1837,57436.0
2021-07-26 10:10:00,83.21,83.31,83.11,83.28,49175.0,76.202,76.2936,76.1105,76.2661,49175.0
2021-07-26 10:20:00,83.27,83.39,83.18,83.37,67810.0,76.257,76.3669,76.1746,76.3486,67810.0
2021-07-26 10:30:00,83.36,83.62,83.35,83.59,124814.0,76.3394,76.5775,76.3302,76.55,124814.0
2021-07-26 10:40:00,83.58,83.71,83.49,83.68,52744.0,76.5409,76.6599,76.4584,76.6324,52744.0
2021-07-26 10:50:00,83.68,83.81,83.67,83.8,100490.0,76.6324,76.7515,76.6233,76.7423,100490.0
2021-07-26 11:00:00,83.8,83.81,83.67,83.73,57367.0,76.7423,76.7515,76.6233,76.6782,57367.0
2021-07-26 11:10:00,83.73,83.9,83.72,83.89,105388.0,76.6782,76.8339,76.6691,76.8248,105388.0
2021-07-26 11:20:00,83.89,83.95,83.83,83.89,54549.0,76.8248,76.8797,76.7698,76.8248,54549.0
2021-07-26 11:30:00,83.89,83.95,83.85,83.86,49276.0,76.8248,76.8797,76.7881,76.7973,49276.0
2021-07-26 11:40:00,83.87,83.9,83.8,83.83,45415.0,76.8064,76.8339,76.7423,76.7698,45415.0
2021-07-26 11:50:00,83.83,84.02,83.83,84.0,62625.0,76.7698,76.9438,76.7698,76.9255,62625.0
2021-07-26 12:00:00,84.0,84.02,83.95,83.96,41299.0,76.9255,76.9438,76.8797,76.8889,41299.0
2021-07-26 12:10:00,83.95,84.06,83.95,84.02,33551.0,76.8797,76.9804,76.8797,76.9438,33551.0
2021-07-26 12:20:00,84.02,84.04,83.84,83.86,71626.0,76.9438,76.9621,76.779,76.7973,71626.0
2021-07-26 12:30:00,83.85,83.9,83.76,83.76,41868.0,76.7881,76.8339,76.7057,76.7057,41868.0
2021-07-26 12:40:00,83.76,83.87,83.73,83.79,59515.0,76.7057,76.8064,76.6782,76.7332,59515.0
2021-07-26 12:50:00,83.8,84.2,83.8,84.14,483006.0,76.7423,77.1087,76.7423,77.0537,483006.0
2021-07-26 13:00:00,84.14,84.27,84.12,84.22,131529.0,77.0537,77.1728,77.0354,77.127,131529.0
2021-07-26 13:10:00,84.22,84.3,84.18,84.28,65780.0,77.127,77.2002,77.0903,77.1819,65780.0
2021-07-26 13:20:00,84.27,84.27,84.04,84.07,49478.0,77.1728,77.1728,76.9621,76.9896,49478.0
2021-07-26 13:30:00,84.06,84.08,83.96,84.06,42629.0,76.9804,76.9988,76.8889,76.9804,42629.0
2021-07-26 13:40:00,84.06,84.16,84.04,84.13,64752.0,76.9804,77.072,76.9621,77.0445,64752.0
2021-07-26 13:50:00,84.12,84.15,84.04,84.05,47810.0,77.0354,77.0629,76.9621,76.9713,47810.0
2021-07-26 14:00:00,84.04,84.11,84.03,84.11,35196.0,76.9621,77.0262,76.953,77.0262,35196.0
2021-07-26 14:10:00,84.11,84.12,84.07,84.11,40977.0,77.0262,77.0354,76.9896,77.0262,40977.0
2021-07-26 14:20:00,84.11,84.12,84.01,84.01,38385.0,77.0262,77.0354,76.9347,76.9347,38385.0
2021-07-26 14:30:00,84.02,84.06,84.01,84.01,29631.0,76.9438,76.9804,76.9347,76.9347,29631.0
2021-07-26 14:40:00,84.01,84.01,83.91,83.94,32160.0,76.9347,76.9347,76.8431,76.8705,32160.0
2021-07-26 14:50:00,83.94,84.03,83.93,84.03,45741.0,76.8705,76.953,76.8614,76.953,45741.0
2021-07-26 15:00:00,84.02,84.02,83.98,84.0,45636.0,76.9438,76.9438,76.9072,76.9255,45636.0
2021-07-26 15:10:00,84.01,84.01,83.92,83.93,28756.0,76.9347,76.9347,76.8522,76.8614,28756.0
2021-07-26 15:20:00,83.92,83.95,83.83,83.84,42902.0,76.8522,76.8797,76.7698,76.779,42902.0
2021-07-26 15:30:00,83.84,83.86,83.68,83.73,142404.0,76.779,76.7973,76.6324,76.6782,142404.0
2021-07-26 15:40:00,83.72,83.97,83.71,83.97,140382.0,76.6691,76.898,76.6599,76.898,140382.0
2021-07-26 15:50:00,83.96,84.15,83.95,84.1,586233.0,76.8889,77.0629,76.8797,77.0171,586233.0
2021-07-27 09:30:00,83.78,83.9,83.44,83.54,171166.0,76.724,76.8339,76.4127,76.5042,171166.0
2021-07-27 09:40:00,83.53,84.0,83.51,83.99,80928.0,76.4951,76.9255,76.4768,76.9163,80928.0
2021-07-27 09:50:00,83.99,84.21,83.97,84.2,68089.0,76.9163,77.1178,76.898,77.1087,68089.0
2021-07-27 10:00:00,84.21,84.28,84.13,84.25,56609.0,77.1178,77.1819,77.0445,77.1544,56609.0
2021-07-27 10:10:00,84.26,84.55,84.26,84.39,78807.0,77.1636,77.4292,77.1636,77.2826,78807.0
2021-07-27 10:20:00,84.37,84.4,84.25,84.26,62115.0,77.2643,77.2918,77.1544,77.1636,62115.0
2021-07-27 10:30:00,84.27,84.49,84.27,84.42,52584.0,77.1728,77.3742,77.1728,77.3101,52584.0
2021-07-27 10:40:00,84.42,84.51,84.37,84.46,54351.0,77.3101,77.3925,77.2643,77.3468,54351.0
2021-07-27 10:50:00,84.45,84.47,84.29,84.31,50189.0,77.3376,77.3559,77.1911,77.2094,50189.0
2021-07-27 11:00:00,84.3,84.32,84.2,84.22,55642.0,77.2002,77.2185,77.1087,77.127,55642.0
2021-07-27 11:10:00,84.22,84.46,84.19,84.34,51564.0,77.127,77.3468,77.0995,77.2369,51564.0
2021-07-27 11:20:00,84.33,84.43,84.25,84.31,40740.0,77.2277,77.3193,77.1544,77.2094,40740.0
2021-07-27 11:30:00,84.3,84.54,84.22,84.54,67182.0,77.2002,77.42,77.127,77.42,67182.0
2021-07-27 11:40:00,84.54,84.57,84.43,84.47,36205.0,77.42,77.4475,77.3193,77.3559,36205.0
2021-07-27 11:50:00,84.47,84.47,84.25,84.28,39908.0,77.3559,77.3559,77.1544,77.1819,39908.0
2021-07-27 12:00:00,84.27,84.37,84.23,84.24,54061.0,77.1728,77.2643,77.1361,77.1453,54061.0
2021-07-27 12:10:00,84.24,84.24,84.08,84.13,36698.0,77.1453,77.1453,76.9988,77.0445,36698.0
2021-07-27 12:20:00,84.13,84.19,84.09,84.15,26649.0,77.0445,77.0995,77.0079,77.0629,26649.0
2021-07-27 12:30:00,84.14,84.25,84.13,84.16,36301.0,77.0537,77.1544,77.0445,77.072,36301.0
2021-07-27 12:40:00,84.17,84.22,84.1,84.11,31950.0,77.0812,77.127,77.0171,77.0262,31950.0
2021-07-27 12:50:00,84.11,84.21,84.09,84.12,37235.0,77.0262,77.1178,77.0079,77.0354,37235.0
2021-07-27 13:00:00,84.12,84.13,84.08,84.11,41875.0,77.0354,77.0445,76.9988,77.0262,41875.0
2021-07-27 13:10:00,84.11,84.13,84.03,84.09,72791.0,77.0262,77.0445,76.953,77.0079,72791.0
2021-07-27 13:20:00,84.08,84.09,84.0,84.04,36721.0,76.9988,77.0079,76.9255,76.9621,36721.0
2021-07-27 13:30:00,84.04,84.04,83.95,84.03,29428.0,76.9621,76.9621,76.8797,76.953,29428.0
2021-07-27 13:40:00,84.03,84.05,83.87,83.92,43676.0,76.953,76.9713,76.8064,76.8522,43676.0
2021-07-27 13:50:00,83.91,83.91,83.81,83.85,27474.0,76.8431,76.8431,76.7515,76.7881,27474.0
2021-07-27 14:00:00,83.86,83.87,83.79,83.86,39968.0,76.7973,76.8064,76.7332,76.7973,39968.0
2021-07-27 14:10:00,83.86,83.88,83.76,83.77,39363.0,76.7973,76.8156,76.7057,76.7149,39363.0
2021-07-27 14:20:00,83.78,83.82,83.75,83.77,38889.0,76.724,76.7607,76.6966,76.7149,38889.0
2021-07-27 14:30:00,83.77,83.77,83.66,83.66,43154.0,76.7149,76.7149,76.6141,76.6141,43154.0
2021-07-27 14:40:00,83.66,83.71,83.63,83.67,29586.0,76.6141,76.6599,76.5867,76.6233,29586.0
2021-07-27 14:50:00,83.66,83.69,83.61,83.67,48785.0,76.6141,76.6416,76.5683,76.6233,48785.0
2021-07-27 15:00:00,83.67,83.72,83.61,83.65,42639.0,76.6233,76.6691,76.5683,76.605,42639.0
2021-07-27 15:10:00,83.65,83.75,83.64,83.72,36081.0,76.605,76.6966,76.5958,76.6691,36081.0
2021-07-27 15:20:00,83.73,83.76,83.63,83.63,36417.0,76.6782,76.7057,76.5867,76.5867,36417.0
2021-07-27 15:30:00,83.64,83.79,83.63,83.78,63139.0,76.5958,76.7332,76.5867,76.724,63139.0
2021-07-27 15:40:00,83.78,83.93,83.76,83.93,110305.0,76.724,76.8614,76.7057,76.8614,110305.0
2021-07-27 15:50:00,83.92,84.03,83.84,83.94,506710.0,76.8522,76.953,76.779,76.8705,506710.0
2021-07-28 09:30:00,84.01,84.04,83.72,83.94,130222.0,76.9347,76.9621,76.6691,76.8705,130222.0
2021-07-28 09:40:00,83.96,84.15,83.89,83.91,60926.0,76.8889,77.0629,76.8248,76.8431,60926.0
2021-07-28 09:50:00,83.91,84.11,83.78,84.11,63809.0,76.8431,77.0262,76.724,77.0262,63809.0
2021-07-28 10:00:00,84.1,84.18,83.85,83.88,59535.0,77.0171,77.0903,76.7881,76.8156,59535.0
2021-07-28 10:10:00,83.87,83.88,83.69,83.78,86166.0,76.8064,76.8156,76.6416,76.724,86166.0
2021-07-28 10:20:00,83.79,84.19,83.72,84.18,97811.0,76.7332,77.0995,76.6691,77.0903,97811.0
2021-07-28 10:30:00,84.17,84.26,84.11,84.15,64914.0,77.0812,77.1636,77.0262,77.0629,64914.0
2021-07-28 10:40:00,84.17,84.18,83.88,83.89,91325.0,77.0812,77.0903,76.8156,76.8248,91325.0
2021-07-28 10:50:00,83.89,83.91,83.76,83.8,64487.0,76.8248,76.8431,76.7057,76.7423,64487.0
2021-07-28 11:00:00,83.77,83.78,83.54,83.58,45090.0,76.7149,76.724,76.5042,76.5409,45090.0
2021-07-28 11:10:00,83.57,83.57,83.38,83.39,57090.0,76.5317,76.5317,76.3577,76.3669,57090.0
2021-07-28 11:20:00,83.38,83.53,83.38,83.53,36383.0,76.3577,76.4951,76.3577,76.4951,36383.0
2021-07-28 11:30:00,83.52,83.59,83.45,83.59,26547.0,76.4859,76.55,76.4218,76.55,26547.0
2021-07-28 11:40:00,83.59,83.69,83.57,83.57,30653.0,76.55,76.6416,76.5317,76.5317,30653.0
2021-07-28 11:50:00,83.56,83.56,83.46,83.46,21258.0,76.5226,76.5226,76.431,76.431,21258.0
2021-07-28 12:00:00,83.46,83.49,83.32,83.4,43290.0,76.431,76.4584,76.3028,76.376,43290.0
2021-07-28 12:10:00,83.36,83.37,83.28,83.34,29312.0,76.3394,76.3486,76.2661,76.3211,29312.0
2021-07-28 12:20:00,83.33,83.33,83.19,83.22,33635.0,76.3119,76.3119,76.1837,76.2112,33635.0
2021-07-28 12:30:00,83.22,83.38,83.22,83.33,148178.0,76.2112,76.3577,76.2112,76.3119,148178.0
2021-07-28 12:40:00,83.34,83.37,83.25,83.36,21015.0,76.3211,76.3486,76.2387,76.3394,21015.0
2021-07-28 12:50:00,83.36,83.4,83.3,83.4,25600.0,76.3394,76.376,76.2844,76.376,25600.0
2021-07-28 13:00:00,83.41,83.42,83.25,83.33,20488.0,76.3852,76.3943,76.2387,76.3119,20488.0
2021-07-28 13:10:00,83.32,83.35,83.24,83.35,75348.0,76.3028,76.3302,76.2295,76.3302,75348.0
2021-07-28 13:20:00,83.34,83.35,83.24,83.25,16838.0,76.3211,76.3302,76.2295,76.2387,16838.0
2021-07-28 13:30:00,83.26,83.36,83.26,83.35,27385.0,76.2478,76.3394,76.2478,76.3302,27385.0
2021-07-28 13:40:00,83.36,83.41,83.33,83.34,37883.0,76.3394,76.3852,76.3119,76.3211,37883.0
2021-07-28 13:50:00,83.33,83.36,83.26,83.34,22929.0,76.3119,76.3394,76.2478,76.3211,22929.0
2021-07-28 14:00:00,83.31,83.34,83.14,83.32,59504.0,76.2936,76.3211,76.1379,76.3028,59504.0
2021-07-28 14:10:00,83.32,83.46,83.32,83.43,28189.0,76.3028,76.431,76.3028,76.4035,28189.0
2021-07-28 14:20:00,83.42,83.48,83.37,83.38,23794.0,76.3943,76.4493,76.3486,76.3577,23794.0
2021-07-28 14:30:00,83.38,83.4,83.28,83.39,27716.0,76.3577,76.376,76.2661,76.3669,27716.0
2021-07-28 14:40:00,83.4,83.45,83.39,83.45,23047.0,76.376,76.4218,76.3669,76.4218,23047.0
2021-07-28 14:50:00,83.46,83.49,83.4,83.4,32423.0,76.431,76.4584,76.376,76.376,32423.0
2021-07-28 15:00:00,83.4,83.41,83.28,83.3,68099.0,76.376,76.3852,76.2661,76.2844,68099.0
2021-07-28 15:10:00,83.31,83.33,83.26,83.27,46837.0,76.2936,76.3119,76.2478,76.257,46837.0
2021-07-28 15:20:00,83.28,83.29,83.17,83.19,34585.0,76.2661,76.2753,76.1654,76.1837,34585.0
2021-07-28 15:30:00,83.19,83.3,83.18,83.22,66657.0,76.1837,76.2844,76.1746,76.2112,66657.0
2021-07-28 15:40:00,83.22,83.31,83.21,83.28,67956.0,76.2112,76.2936,76.202,76.2661,67956.0
2021-07-28 15:50:00,83.3,83.36,83.16,83.17,356555.0,76.2844,76.3394,76.1562,76.1654,356555.0
2021-07-29 09:30:00,83.43,83.77,83.03,83.7,228171.0,76.4035,76.7149,76.0372,76.6508,228171.0
2021-07-29 09:40:00,83.68,83.75,83.53,83.66,82706.0,76.6324,76.6966,76.4951,76.6141,82706.0
2021-07-29 09:50:00,83.65,83.79,83.54,83.77,46456.0,76.605,76.7332,76.5042,76.7149,46456.0
2021-07-29 10:00:00,83.78,83.83,83.52,83.52,102652.0,76.724,76.7698,76.4859,76.4859,102652.0
2021-07-29 10:10:00,83.52,83.54,83.28,83.29,78423.0,76.4859,76.5042,76.2661,76.2753,78423.0
2021-07-29 10:20:00,83.3,83.33,83.21,83.22,45686.0,76.2844,76.3119,76.202,76.2112,45686.0
2021-07-29 10:30:00,83.22,83.25,83.08,83.22,44041.0,76.2112,76.2387,76.083,76.2112,44041.0
2021-07-29 10:40:00,83.22,83.32,83.09,83.28,115314.0,76.2112,76.3028,76.0921,76.2661,115314.0
2021-07-29 10:50:00,83.28,83.48,83.28,83.4,69186.0,76.2661,76.4493,76.2661,76.376,69186.0
2021-07-29 11:00:00,83.4,83.45,83.22,83.22,47683.0,76.376,76.4218,76.2112,76.2112,47683.0
2021-07-29 11:10:00,83.23,83.37,83.22,83.23,51817.0,76.2203,76.3486,76.2112,76.2203,51817.0
2021-07-29 11:20:00,83.23,83.32,83.18,83.31,67963.0,76.2203,76.3028,76.1746,76.2936,67963.0
2021-07-29 11:30:00,83.32,83.42,83.31,83.41,29512.0,76.3028,76.3943,76.2936,76.3852,29512.0
2021-07-29 11:40:00,83.4,83.4,83.21,83.25,106461.0,76.376,76.376,76.202,76.2387,106461.0
2021-07-29 11:50:00,83.24,83.33,83.22,83.3,37158.0,76.2295,76.3119,76.2112,76.2844,37158.0
2021-07-29 12:00:00,83.29,83.42,83.24,83.38,73011.0,76.2753,76.3943,76.2295,76.3577,73011.0
2021-07-29 12:10:00,83.36,83.39,83.23,83.28,27189.0,76.3394,76.3669,76.2203,76.2661,27189.0
2021-07-29 12:20:00,83.29,83.37,83.25,83.32,38296.0,76.2753,76.3486,76.2387,76.3028,38296.0
2021-07-29 12:30:00,83.33,83.41,83.3,83.36,35208.0,76.3119,76.3852,76.2844,76.3394,35208.0
2021-07-29 12:40:00,83.36,83.45,83.35,83.39,33972.0,76.3394,76.4218,76.3302,76.3669,33972.0
2021-07-29 12:50:00,83.39,83.43,83.22,83.24,47039.0,76.3669,76.4035,76.2112,76.2295,47039.0
2021-07-29 13:00:00,83.24,83.39,83.24,83.38,104734.0,76.2295,76.3669,76.2295,76.3577,104734.0
2021-07-29 13:10:00,83.38,83.43,83.34,83.41,46723.0,76.3577,76.4035,76.3211,76.3852,46723.0
2021-07-29 13:20:00,83.42,83.47,83.41,83.43,30496.0,76.3943,76.4401,76.3852,76.4035,30496.0
2021-07-29 13:30:00,83.42,83.47,83.4,83.44,40569.0,76.3943,76.4401,76.376,76.4127,40569.0
2021-07-29 13:40:00,83.44,83.58,83.44,83.54,64669.0,76.4127,76.5409,76.4127,76.5042,64669.0
2021-07-29 13:50:00,83.54,83.62,83.52,83.62,36189.0,76.5042,76.5775,76.4859,76.5775,36189.0
2021-07-29 14:00:00,83.62,83.63,83.52,83.55,42890.0,76.5775,76.5867,76.4859,76.5134,42890.0
2021-07-29 14:10:00,83.56,83.66,83.53,83.64,61925.0,76.5226,76.6141,76.4951,76.5958,61925.0
2021-07-29 14:20:00,83.64,83.66,83.53,83.53,60931.0,76.5958,76.6141,76.4951,76.4951,60931.0
2021-07-29 14:30:00,83.53,83.55,83.48,83.5,60702.0,76.4951,76.5134,76.4493,76.4676,60702.0
2021-07-29 14:40:00,83.51,83.53,83.4,83.42,49912.0,76.4768,76.4951,76.376,76.3943,49912.0
2021-07-29 14:50:00,83.41,83.52,83.39,83.5,48742.0,76.3852,76.4859,76.3669,76.4676,48742.0
2021-07-29 15:00:00,83.5,83.53,83.47,83.51,44353.0,76.4676,76.4951,76.4401,76.4768,44353.0
2021-07-29 15:10:00,83.51,83.53,83.45,83.51,50710.0,76.4768,76.4951,76.4218,76.4768,50710.0
2021-07-29 15:20:00,83.51,83.61,83.45,83.61,57146.0,76.4768,76.5683,76.4218,76.5683,57146.0
2021-07-29 15:30:00,83.6,83.61,83.5,83.59,111070.0,76.5592,76.5683,76.4676,76.55,111070.0
2021-07-29 15:40:00,83.59,83.66,83.55,83.63,132302.0,76.55,76.6141,76.5134,76.5867,132302.0
2021-07-29 15:50:00,83.63,83.64,83.48,83.49,411171.0,76.5867,76.5958,76.4493,76.4584,411171.0
2021-07-30 09:30:00,80.52,81.06,80.2,80.51,606405.0,73.7386,74.2331,73.4455,73.7294,606405.0
2021-07-30 09:40:00,80.53,80.73,80.11,80.11,246908.0,73.7477,73.9309,73.3631,73.3631,246908.0
2021-07-30 09:50:00,80.13,80.8,80.12,80.8,243067.0,73.3814,73.995,73.3723,73.995,243067.0
2021-07-30 10:00:00,80.79,80.8,80.33,80.37,268546.0,73.9858,73.995,73.5646,73.6012,268546.0
2021-07-30 10:10:00,80.38,80.89,80.38,80.73,278079.0,73.6104,74.0774,73.6104,73.9309,278079.0
2021-07-30 10:20:00,80.73,80.76,80.26,80.27,186735.0,73.9309,73.9584,73.5005,73.5096,186735.0
2021-07-30 10:30:00,80.27,80.61,80.23,80.56,189227.0,73.5096,73.821,73.473,73.7752,189227.0
2021-07-30 10:40:00,80.56,80.64,80.41,80.55,109784.0,73.7752,73.8485,73.6378,73.7661,109784.0
2021-07-30 10:50:00,80.54,80.6,80.22,80.3,95950.0,73.7569,73.8118,73.4638,73.5371,95950.0
2021-07-30 11:00:00,80.32,80.32,79.76,79.88,247689.0,73.5554,73.5554,73.0426,73.1525,247689.0
2021-07-30 11:10:00,79.89,80.19,79.83,80.05,108415.0,73.1616,73.4364,73.1067,73.3082,108415.0
2021-07-30 11:20:00,80.03,80.1,79.87,79.89,119023.0,73.2898,73.354,73.1433,73.1616,119023.0
2021-07-30 11:30:00,79.88,79.9,79.58,79.64,143752.0,73.1525,73.1708,72.8777,72.9327,143752.0
2021-07-30 11:40:00,79.65,79.66,79.39,79.42,125641.0,72.9419,72.951,72.7038,72.7312,125641.0
2021-07-30 11:50:00,79.43,79.46,79.22,79.35,133472.0,72.7404,72.7679,72.5481,72.6671,133472.0
2021-07-30 12:00:00,79.34,79.46,79.26,79.42,136225.0,72.658,72.7679,72.5847,72.7312,136225.0
2021-07-30 12:10:00,79.42,79.62,79.41,79.58,148227.0,72.7312,72.9144,72.7221,72.8777,148227.0
2021-07-30 12:20:00,79.58,79.78,79.54,79.73,105405.0,72.8777,73.0609,72.8411,73.0151,105405.0
2021-07-30 12:30:00,79.73,79.74,79.51,79.58,101013.0,73.0151,73.0243,72.8136,72.8777,101013.0
2021-07-30 12:40:00,79.59,79.76,79.59,79.65,66759.0,72.8869,73.0426,72.8869,72.9419,66759.0
2021-07-30 12:50:00,79.64,79.65,79.53,79.62,105220.0,72.9327,72.9419,72.832,72.9144,105220.0
2021-07-30 13:00:00,79.64,79.65,79.38,79.4,81639.0,72.9327,72.9419,72.6946,72.7129,81639.0
2021-07-30 13:10:00,79.4,79.52,79.4,79.46,73886.0,72.7129,72.8228,72.7129,72.7679,73886.0
2021-07-30 13:20:00,79.45,79.57,79.45,79.49,77572.0,72.7587,72.8686,72.7587,72.7953,77572.0
2021-07-30 13:30:00,79.49,79.52,79.39,79.41,98468.0,72.7953,72.8228,72.7038,72.7221,98468.0
2021-07-30 13:40:00,79.42,79.48,79.38,79.47,70342.0,72.7312,72.7862,72.6946,72.777,70342.0
2021-07-30 13:50:00,79.48,79.72,79.47,79.62,128829.0,72.7862,73.006,72.777,72.9144,128829.0
2021-07-30 14:00:00,79.62,79.68,79.48,79.5,126516.0,72.9144,72.9693,72.7862,72.8045,126516.0
2021-07-30 14:10:00,79.5,79.55,79.35,79.39,122172.0,72.8045,72.8503,72.6671,72.7038,122172.0
2021-07-30 14:20:00,79.39,79.47,79.37,79.46,121484.0,72.7038,72.777,72.6854,72.7679,121484.0
2021-07-30 14:30:00,79.46,79.57,79.43,79.54,87320.0,72.7679,72.8686,72.7404,72.8411,87320.0
2021-07-30 14:40:00,79.54,79.58,79.49,79.56,94749.0,72.8411,72.8777,72.7953,72.8594,94749.0
2021-07-30 14:50:00,79.56,79.67,79.55,79.63,79642.0,72.8594,72.9602,72.8503,72.9235,79642.0
2021-07-30 15:00:00,79.64,79.74,79.63,79.67,96398.0,72.9327,73.0243,72.9235,72.9602,96398.0
2021-07-30 15:10:00,79.67,79.78,79.66,79.78,105731.0,72.9602,73.0609,72.951,73.0609,105731.0
2021-07-30 15:20:00,79.78,79.79,79.7,79.78,125010.0,73.0609,73.0701,72.9876,73.0609,125010.0
2021-07-30 15:30:00,79.78,79.84,79.59,79.59,231309.0,73.0609,73.1159,72.8869,72.8869,231309.0
2021-07-30 15:40:00,79.6,79.64,79.54,79.56,271594.0,72.8961,72.9327,72.8411,72.8594,271594.0
2021-07-30 15:50:00,79.57,79.62,79.48,79.5,768913.0,72.8686,72.9144,72.7862,72.8045,768913.0
2021-08-02 09:30:00,79.49,79.7,78.76,78.83,322028.0,72.7953,72.9876,72.1268,72.1909,322028.0
2021-08-02 09:40:00,78.84,79.14,78.74,79.01,243463.0,72.2001,72.4748,72.1085,72.3558,243463.0
2021-08-02 09:50:00,79.02,79.12,78.7,78.74,145720.0,72.3649,72.4565,72.0719,72.1085,145720.0
2021-08-02 10:00:00,78.73,79.11,78.65,79.0,343547.0,72.0993,72.4473,72.0261,72.3466,343547.0
2021-08-02 10:10:00,79.01,79.11,78.86,78.99,213103.0,72.3558,72.4473,72.2184,72.3374,213103.0
2021-08-02 10:20:00,78.99,79.16,78.97,79.09,86292.0,72.3374,72.4931,72.3191,72.429,86292.0
2021-08-02 10:30:00,79.1,79.18,79.02,79.03,55435.0,72.4382,72.5114,72.3649,72.3741,55435.0
2021-08-02 10:40:00,79.05,79.27,79.05,79.08,72310.0,72.3924,72.5939,72.3924,72.4199,72310.0
2021-08-02 10:50:00,79.11,79.33,79.1,79.33,79551.0,72.4473,72.6488,72.4382,72.6488,79551.0
2021-08-02 11:00:00,79.33,79.54,79.32,79.54,63216.0,72.6488,72.8411,72.6396,72.8411,63216.0
2021-08-02 11:10:00,79.54,79.57,79.37,79.41,81813.0,72.8411,72.8686,72.6854,72.7221,81813.0
2021-08-02 11:20:00,79.41,79.49,79.36,79.45,57321.0,72.7221,72.7953,72.6763,72.7587,57321.0
2021-08-02 11:30:00,79.47,79.68,79.47,79.64,57851.0,72.777,72.9693,72.777,72.9327,57851.0
2021-08-02 11:40:00,79.64,79.82,79.62,79.62,79835.0,72.9327,73.0975,72.9144,72.9144,79835.0
2021-08-02 11:50:00,79.62,79.68,79.57,79.67,66934.0,72.9144,72.9693,72.8686,72.9602,66934.0
2021-08-02 12:00:00,79.67,79.7,79.53,79.63,85062.0,72.9602,72.9876,72.832,72.9235,85062.0
2021-08-02 12:10:00,79.64,79.67,79.5,79.5,59511.0,72.9327,72.9602,72.8045,72.8045,59511.0
2021-08-02 12:20:00,79.49,79.79,79.45,79.64,227905.0,72.7953,73.0701,72.7587,72.9327,227905.0
2021-08-02 12:30:00,79.64,79.72,79.57,79.69,76668.0,72.9327,73.006,72.8686,72.9785,76668.0
2021-08-02 12:40:00,79.67,79.67,79.5,79.51,59763.0,72.9602,72.9602,72.8045,72.8136,59763.0
2021-08-02 12:50:00,79.51,79.55,79.41,79.41,48124.0,72.8136,72.8503,72.7221,72.7221,48124.0
2021-08-02 13:00:00,79.42,79.43,79.36,79.37,52375.0,72.7312,72.7404,72.6763,72.6854,52375.0
2021-08-02 13:10:00,79.36,79.38,79.27,79.29,54160.0,72.6763,72.6946,72.5939,72.6122,54160.0
2021-08-02 13:20:00,79.28,79.36,79.25,79.31,59459.0,72.603,72.6763,72.5755,72.6305,59459.0
2021-08-02 13:30:00,79.31,79.45,79.31,79.34,62903.0,72.6305,72.7587,72.6305,72.658,62903.0
2021-08-02 13:40:00,79.34,79.46,79.34,79.45,35914.0,72.658,72.7679,72.658,72.7587,35914.0
2021-08-02 13:50:00,79.44,79.48,79.4,79.45,37655.0,72.7495,72.7862,72.7129,72.7587,37655.0
2021-08-02 14:00:00,79.45,79.53,79.41,79.45,67100.0,72.7587,72.832,72.7221,72.7587,67100.0
2021-08-02 14:10:00,79.45,79.45,79.38,79.41,51520.0,72.7587,72.7587,72.6946,72.7221,51520.0
2021-08-02 14:20:00,79.42,79.44,79.37,79.37,58136.0,72.7312,72.7495,72.6854,72.6854,58136.0
2021-08-02 14:30:00,79.38,79.45,79.33,79.44,44753.0,72.6946,72.7587,72.6488,72.7495,44753.0
2021-08-02 14:40:00,79.43,79.47,79.38,79.46,43502.0,72.7404,72.777,72.6946,72.7679,43502.0
2021-08-02 14:50:00,79.47,79.47,79.34,79.35,64403.0,72.777,72.777,72.658,72.6671,64403.0
2021-08-02 15:00:00,79.35,79.46,79.33,79.46,56942.0,72.6671,72.7679,72.6488,72.7679,56942.0
2021-08-02 15:10:00,79.46,79.5,79.43,79.47,57688.0,72.7679,72.8045,72.7404,72.777,57688.0
2021-08-02 15:20:00,79.47,79.49,79.41,79.47,56034.0,72.777,72.7953,72.7221,72.777,56034.0
2021-08-02 15:30:00,79.47,79.65,79.43,79.57,148351.0,72.777,72.9419,72.7404,72.8686,148351.0
2021-08-02 15:40:00,79.57,79.64,79.52,79.54,142006.0,72.8686,72.9327,72.8228,72.8411,142006.0
2021-08-02 15:50:00,79.54,79.62,79.45,79.56,409169.0,72.8411,72.9144,72.7587,72.8594,409169.0
2021-08-03 09:30:00,79.34,79.71,79.09,79.59,149621.0,72.658,72.9968,72.429,72.8869,149621.0
2021-08-03 09:40:00,79.59,79.62,79.41,79.55,93169.0,72.8869,72.9144,72.7221,72.8503,93169.0
2021-08-03 09:50:00,79.54,79.65,79.5,79.6,92368.0,72.8411,72.9419,72.8045,72.8961,92368.0
2021-08-03 10:00:00,79.62,79.85,79.61,79.83,81748.0,72.9144,73.125,72.9052,73.1067,81748.0
2021-08-03 10:10:00,79.83,79.87,79.44,79.6,51422.0,73.1067,73.1433,72.7495,72.8961,51422.0
2021-08-03 10:20:00,79.6,79.76,79.56,79.76,60836.0,72.8961,73.0426,72.8594,73.0426,60836.0
2021-08-03 10:30:00,79.75,79.88,79.7,79.85,84480.0,73.0334,73.1525,72.9876,73.125,84480.0
2021-08-03 10:40:00,79.83,79.86,79.64,79.74,56968.0,73.1067,73.1342,72.9327,73.0243,56968.0
2021-08-03 10:50:00,79.75,79.75,79.51,79.56,68158.0,73.0334,73.0334,72.8136,72.8594,68158.0
2021-08-03 11:00:00,79.54,79.62,79.3,79.36,50966.0,72.8411,72.9144,72.6213,72.6763,50966.0
2021-08-03 11:10:00,79.34,79.35,79.22,79.31,32405.0,72.658,72.6671,72.5481,72.6305,32405.0
2021-08-03 11:20:00,79.3,79.32,79.17,79.23,34659.0,72.6213,72.6396,72.5023,72.5572,34659.0
2021-08-03 11:30:00,79.22,79.27,79.13,79.14,35646.0,72.5481,72.5939,72.4656,72.4748,35646.0
2021-08-03 11:40:00,79.15,79.49,79.14,79.48,85044.0,72.484,72.7953,72.4748,72.7862,85044.0
2021-08-03 11:50:00,79.48,79.61,79.45,79.59,51451.0,72.7862,72.9052,72.7587,72.8869,51451.0
2021-08-03 12:00:00,79.59,79.68,79.53,79.56,69322.0,72.8869,72.9693,72.832,72.8594,69322.0
2021-08-03 12:10:00,79.56,79.6,79.34,79.34,43082.0,72.8594,72.8961,72.658,72.658,43082.0
2021-08-03 12:20:00,79.34,79.37,79.29,79.31,18206.0,72.658,72.6854,72.6122,72.6305,18206.0
2021-08-03 12:30:00,79.31,79.33,79.25,79.29,26158.0,72.6305,72.6488,72.5755,72.6122,26158.0
2021-08-03 12:40:00,79.3,79.34,79.22,79.25,17033.0,72.6213,72.658,72.5481,72.5755,17033.0
2021-08-03 12:50:00,79.26,79.35,79.25,79.32,25609.0,72.5847,72.6671,72.5755,72.6396,25609.0
2021-08-03 13:00:00,79.32,79.42,79.31,79.42,28093.0,72.6396,72.7312,72.6305,72.7312,28093.0
2021-08-03 13:10:00,79.42,79.48,79.41,79.47,20368.0,72.7312,72.7862,72.7221,72.777,20368.0
2021-08-03 13:20:00,79.48,79.52,79.46,79.49,27259.0,72.7862,72.8228,72.7679,72.7953,27259.0
2021-08-03 13:30:00,79.49,79.61,79.49,79.59,38296.0,72.7953,72.9052,72.7953,72.8869,38296.0
2021-08-03 13:40:00,79.59,79.59,79.48,79.49,43223.0,72.8869,72.8869,72.7862,72.7953,43223.0
2021-08-03 13:50:00,79.49,79.54,79.46,79.5,38029.0,72.7953,72.8411,72.7679,72.8045,38029.0
2021-08-03 14:00:00,79.5,79.6,79.49,79.56,59433.0,72.8045,72.8961,72.7953,72.8594,59433.0
2021-08-03 14:10:00,79.56,79.71,79.56,79.67,55115.0,72.8594,72.9968,72.8594,72.9602,55115.0
2021-08-03 14:20:00,79.67,79.7,79.6,79.62,41550.0,72.9602,72.9876,72.8961,72.9144,41550.0
2021-08-03 14:30:00,79.62,79.66,79.59,79.61,48686.0,72.9144,72.951,72.8869,72.9052,48686.0
2021-08-03 14:40:00,79.62,79.63,79.55,79.57,49890.0,72.9144,72.9235,72.8503,72.8686,49890.0
2021-08-03 14:50:00,79.57,79.61,79.54,79.55,38626.0,72.8686,72.9052,72.8411,72.8503,38626.0
2021-08-03 15:00:00,79.56,79.58,79.53,79.54,34245.0,72.8594,72.8777,72.832,72.8411,34245.0
2021-08-03 15:10:00,79.53,79.59,79.51,79.59,39953.0,72.832,72.8869,72.8136,72.8869,39953.0
2021-08-03 15:20:00,79.59,79.59,79.41,79.42,52393.0,72.8869,72.8869,72.7221,72.7312,52393.0
2021-08-03 15:30:00,79.42,79.52,79.42,79.47,67173.0,72.7312,72.8228,72.7312,72.777,67173.0
2021-08-03 15:40:00,79.47,79.56,79.43,79.45,85681.0,72.777,72.8594,72.7404,72.7587,85681.0
2021-08-03 15:50:00,79.45,79.48,79.31,79.42,340126.0,72.7587,72.7862,72.6305,72.7312,340126.0
2021-08-04 09:30:00,79.26,79.47,78.98,79.02,105598.0,72.5847,72.777,72.3283,72.3649,105598.0
2021-08-04 09:40:00,79.04,79.11,78.9,78.96,97075.0,72.3832,72.4473,72.255,72.31,97075.0
2021-08-04 09:50:00,78.97,79.24,78.96,79.14,49697.0,72.3191,72.5664,72.31,72.4748,49697.0
2021-08-04 10:00:00,79.14,79.19,78.8,78.81,54614.0,72.4748,72.5206,72.1634,72.1726,54614.0
2021-08-04 10:10:00,78.8,78.84,78.58,78.63,36830.0,72.1634,72.2001,71.962,72.0078,36830.0
2021-08-04 10:20:00,78.65,78.71,78.57,78.61,29966.0,72.0261,72.081,71.9528,71.9894,29966.0
2021-08-04 10:30:00,78.6,78.72,78.5,78.53,70519.0,71.9803,72.0902,71.8887,71.9162,70519.0
2021-08-04 10:40:00,78.53,78.69,78.51,78.54,41143.0,71.9162,72.0627,71.8979,71.9253,41143.0
2021-08-04 10:50:00,78.54,78.56,78.35,78.37,54111.0,71.9253,71.9437,71.7513,71.7697,54111.0
2021-08-04 11:00:00,78.37,78.37,78.12,78.14,75211.0,71.7697,71.7697,71.5407,71.559,75211.0
2021-08-04 11:10:00,78.13,78.24,77.98,78.0,99533.0,71.5499,71.6506,71.4125,71.4308,99533.0
2021-08-04 11:20:00,77.98,77.99,77.82,77.84,115552.0,71.4125,71.4217,71.266,71.2843,115552.0
2021-08-04 11:30:00,77.83,77.97,77.82,77.9,83373.0,71.2751,71.4033,71.266,71.3392,83373.0
2021-08-04 11:40:00,77.9,78.03,77.87,77.97,53399.0,71.3392,71.4583,71.3118,71.4033,53399.0
2021-08-04 11:50:00,77.97,78.15,77.97,78.11,52635.0,71.4033,71.5682,71.4033,71.5316,52635.0
2021-08-04 12:00:00,78.11,78.12,77.99,78.0,50979.0,71.5316,71.5407,71.4217,71.4308,50979.0
2021-08-04 12:10:00,78.0,78.06,77.98,78.04,39234.0,71.4308,71.4858,71.4125,71.4674,39234.0
2021-08-04 12:20:00,78.04,78.04,77.86,77.91,30049.0,71.4674,71.4674,71.3026,71.3484,30049.0
2021-08-04 12:30:00,77.91,78.03,77.9,78.0,76893.0,71.3484,71.4583,71.3392,71.4308,76893.0
2021-08-04 12:40:00,78.0,78.1,77.96,78.06,55587.0,71.4308,71.5224,71.3942,71.4858,55587.0
2021-08-04 12:50:00,78.06,78.11,78.01,78.08,53781.0,71.4858,71.5316,71.44,71.5041,53781.0
2021-08-04 13:00:00,78.08,78.24,78.06,78.23,56990.0,71.5041,71.6506,71.4858,71.6414,56990.0
2021-08-04 13:10:00,78.23,78.31,78.22,78.26,65161.0,71.6414,71.7147,71.6323,71.6689,65161.0
2021-08-04 13:20:00,78.27,78.35,78.25,78.35,40848.0,71.6781,71.7513,71.6598,71.7513,40848.0
2021-08-04 13:30:00,78.36,78.46,78.32,78.45,44155.0,71.7605,71.8521,71.7239,71.8429,44155.0
2021-08-04 13:40:00,78.45,78.47,78.38,78.43,38523.0,71.8429,71.8612,71.7788,71.8246,38523.0
2021-08-04 13:50:00,78.43,78.48,78.33,78.34,56220.0,71.8246,71.8704,71.733,71.7422,56220.0
2021-08-04 14:00:00,78.33,78.4,78.3,78.36,48373.0,71.733,71.7971,71.7056,71.7605,48373.0
2021-08-04 14:10:00,78.35,78.37,78.29,78.35,36866.0,71.7513,71.7697,71.6964,71.7513,36866.0
2021-08-04 14:20:00,78.36,78.36,78.29,78.36,51928.0,71.7605,71.7605,71.6964,71.7605,51928.0
2021-08-04 14:30:00,78.35,78.44,78.31,78.39,43381.0,71.7513,71.8338,71.7147,71.788,43381.0
2021-08-04 14:40:00,78.38,78.38,78.3,78.31,45973.0,71.7788,71.7788,71.7056,71.7147,45973.0
2021-08-04 14:50:00,78.32,78.33,78.21,78.3,38670.0,71.7239,71.733,71.6231,71.7056,38670.0
2021-08-04 15:00:00,78.3,78.36,78.29,78.33,41351.0,71.7056,71.7605,71.6964,71.733,41351.0
2021-08-04 15:10:00,78.33,78.33,78.2,78.31,56390.0,71.733,71.733,71.614,71.7147,56390.0
2021-08-04 15:20:00,78.31,78.42,78.29,78.36,98728.0,71.7147,71.8154,71.6964,71.7605,98728.0
2021-08-04 15:30:00,78.35,78.43,78.3,78.4,100461.0,71.7513,71.8246,71.7056,71.7971,100461.0
2021-08-04 15:40:00,78.41,78.43,78.24,78.31,147023.0,71.8063,71.8246,71.6506,71.7147,147023.0
2021-08-04 15:50:00,78.32,78.33,78.13,78.25,421334.0,71.7239,71.733,71.5499,71.6598,421334.0
2021-08-05 09:30:00,78.77,78.88,78.4,78.86,179990.0,72.136,72.2367,71.7971,72.2184,179990.0
2021-08-05 09:40:00,78.86,78.95,78.61,78.79,71093.0,72.2184,72.3008,71.9894,72.1543,71093.0
2021-08-05 09:50:00,78.8,78.88,78.69,78.83,53111.0,72.1634,72.2367,72.0627,72.1909,53111.0
2021-08-05 10:00:00,78.84,79.14,78.81,79.14,98778.0,72.2001,72.4748,72.1726,72.4748,98778.0
2021-08-05 10:10:00,79.15,79.27,78.96,79.13,103390.0,72.484,72.5939,72.31,72.4656,103390.0
2021-08-05 10:20:00,79.12,79.38,79.08,79.11,84056.0,72.4565,72.6946,72.4199,72.4473,84056.0
2021-08-05 10:30:00,79.13,79.13,78.94,78.97,60457.0,72.4656,72.4656,72.2917,72.3191,60457.0
2021-08-05 10:40:00,78.99,79.04,78.91,78.96,74844.0,72.3374,72.3832,72.2642,72.31,74844.0
2021-08-05 10:50:00,78.95,78.98,78.83,78.89,51990.0,72.3008,72.3283,72.1909,72.2459,51990.0
2021-08-05 11:00:00,78.89,78.9,78.83,78.84,57762.0,72.2459,72.255,72.1909,72.2001,57762.0
2021-08-05 11:10:00,78.84,78.84,78.66,78.74,45658.0,72.2001,72.2001,72.0352,72.1085,45658.0
2021-08-05 11:20:00,78.74,78.76,78.69,78.73,44576.0,72.1085,72.1268,72.0627,72.0993,44576.0
2021-08-05 11:30:00,78.73,78.75,78.64,78.73,45305.0,72.0993,72.1177,72.0169,72.0993,45305.0
2021-08-05 11:40:00,78.73,78.81,78.73,78.77,45260.0,72.0993,72.1726,72.0993,72.136,45260.0
2021-08-05 11:50:00,78.77,78.82,78.73,78.77,50727.0,72.136,72.1818,72.0993,72.136,50727.0
2021-08-05 12:00:00,78.78,78.89,78.55,78.79,62999.0,72.1451,72.2459,71.9345,72.1543,62999.0
2021-08-05 12:10:00,78.79,78.81,78.72,78.76,36625.0,72.1543,72.1726,72.0902,72.1268,36625.0
2021-08-05 12:20:00,78.75,78.8,78.71,78.8,40936.0,72.1177,72.1634,72.081,72.1634,40936.0
2021-08-05 12:30:00,78.8,78.88,78.75,78.88,41408.0,72.1634,72.2367,72.1177,72.2367,41408.0
2021-08-05 12:40:00,78.88,78.91,78.78,78.84,31008.0,72.2367,72.2642,72.1451,72.2001,31008.0
2021-08-05 12:50:00,78.84,78.94,78.84,78.91,53750.0,72.2001,72.2917,72.2001,72.2642,53750.0
2021-08-05 13:00:00,78.91,78.93,78.82,78.83,41904.0,72.2642,72.2825,72.1818,72.1909,41904.0
2021-08-05 13:10:00,78.83,78.91,78.83,78.89,36132.0,72.1909,72.2642,72.1909,72.2459,36132.0
2021-08-05 13:20:00,78.89,79.0,78.87,78.94,48092.0,72.2459,72.3466,72.2275,72.2917,48092.0
2021-08-05 13:30:00,78.94,78.99,78.88,78.98,44464.0,72.2917,72.3374,72.2367,72.3283,44464.0
2021-08-05 13:40:00,78.98,79.04,78.94,78.95,38337.0,72.3283,72.3832,72.2917,72.3008,38337.0
2021-08-05 13:50:00,78.95,79.02,78.94,78.99,45763.0,72.3008,72.3649,72.2917,72.3374,45763.0
2021-08-05 14:00:00,79.0,79.07,78.98,79.01,45769.0,72.3466,72.4107,72.3283,72.3558,45769.0
2021-08-05 14:10:00,79.0,79.01,78.92,78.95,64035.0,72.3466,72.3558,72.2733,72.3008,64035.0
2021-08-05 14:20:00,78.95,78.99,78.87,78.88,45309.0,72.3008,72.3374,72.2275,72.2367,45309.0
2021-08-05 14:30:00,78.89,78.94,78.87,78.93,53998.0,72.2459,72.2917,72.2275,72.2825,53998.0
2021-08-05 14:40:00,78.93,78.94,78.77,78.8,48560.0,72.2825,72.2917,72.136,72.1634,48560.0
2021-08-05 14:50:00,78.8,78.81,78.7,78.76,55064.0,72.1634,72.1726,72.0719,72.1268,55064.0
2021-08-05 15:00:00,78.75,78.78,78.7,78.7,52187.0,72.1177,72.1451,72.0719,72.0719,52187.0
2021-08-05 15:10:00,78.7,78.73,78.64,78.72,72640.0,72.0719,72.0993,72.0169,72.0902,72640.0
2021-08-05 15:20:00,78.71,78.76,78.67,78.76,87460.0,72.081,72.1268,72.0444,72.1268,87460.0
2021-08-05 15:30:00,78.75,78.81,78.73,78.79,157761.0,72.1177,72.1726,72.0993,72.1543,157761.0
2021-08-05 15:40:00,78.79,78.81,78.72,78.81,160742.0,72.1543,72.1726,72.0902,72.1726,160742.0
2021-08-05 15:50:00,78.8,78.9,78.74,78.89,471944.0,72.1634,72.255,72.1085,72.2459,471944.0
2021-08-06 09:30:00,78.97,79.14,78.9,79.08,100075.0,72.3191,72.4748,72.255,72.4199,100075.0
2021-08-06 09:40:00,79.08,79.25,78.93,78.97,77529.0,72.4199,72.5755,72.2825,72.3191,77529.0
2021-08-06 09:50:00,78.99,79.0,78.7,78.73,51420.0,72.3374,72.3466,72.0719,72.0993,51420.0
2021-08-06 10:00:00,78.74,78.94,78.69,78.94,59080.0,72.1085,72.2917,72.0627,72.2917,59080.0
2021-08-06 10:10:00,78.95,78.98,78.83,78.9,40934.0,72.3008,72.3283,72.1909,72.255,40934.0
2021-08-06 10:20:00,78.89,78.94,78.79,78.79,39704.0,72.2459,72.2917,72.1543,72.1543,39704.0
2021-08-06 10:30:00,78.79,78.84,78.7,78.75,46209.0,72.1543,72.2001,72.0719,72.1177,46209.0
2021-08-06 10:40:00,78.76,78.76,78.57,78.6,34840.0,72.1268,72.1268,71.9528,71.9803,34840.0
2021-08-06 10:50:00,78.6,78.62,78.53,78.56,29613.0,71.9803,71.9986,71.9162,71.9437,29613.0
2021-08-06 11:00:00,78.57,78.64,78.5,78.6,42090.0,71.9528,72.0169,71.8887,71.9803,42090.0
2021-08-06 11:10:00,78.6,78.64,78.47,78.49,40172.0,71.9803,72.0169,71.8612,71.8795,40172.0
2021-08-06 11:20:00,78.5,78.51,78.32,78.42,69721.0,71.8887,71.8979,71.7239,71.8154,69721.0
2021-08-06 11:30:00,78.42,78.47,78.39,78.4,50070.0,71.8154,71.8612,71.788,71.7971,50070.0
2021-08-06 11:40:00,78.39,78.44,78.35,78.41,55866.0,71.788,71.8338,71.7513,71.8063,55866.0
2021-08-06 11:50:00,78.41,78.47,78.39,78.4,83889.0,71.8063,71.8612,71.788,71.7971,83889.0
2021-08-06 12:00:00,78.39,78.42,78.33,78.37,41059.0,71.788,71.8154,71.733,71.7697,41059.0
2021-08-06 12:10:00,78.37,78.43,78.31,78.37,30332.0,71.7697,71.8246,71.7147,71.7697,30332.0
2021-08-06 12:20:00,78.38,78.41,78.29,78.41,31025.0,71.7788,71.8063,71.6964,71.8063,31025.0
2021-08-06 12:30:00,78.41,78.59,78.41,78.57,34846.0,71.8063,71.9711,71.8063,71.9528,34846.0
2021-08-06 12:40:00,78.56,78.6,78.53,78.55,30969.0,71.9437,71.9803,71.9162,71.9345,30969.0
2021-08-06 12:50:00,78.54,78.56,78.48,78.54,24195.0,71.9253,71.9437,71.8704,71.9253,24195.0
2021-08-06 13:00:00,78.54,78.56,78.48,78.55,27745.0,71.9253,71.9437,71.8704,71.9345,27745.0
2021-08-06 13:10:00,78.55,78.66,78.52,78.65,33363.0,71.9345,72.0352,71.907,72.0261,33363.0
2021-08-06 13:20:00,78.65,78.74,78.65,78.74,51297.0,72.0261,72.1085,72.0261,72.1085,51297.0
2021-08-06 13:30:00,78.73,78.79,78.71,78.79,37703.0,72.0993,72.1543,72.081,72.1543,37703.0
2021-08-06 13:40:00,78.78,78.85,78.76,78.81,58687.0,72.1451,72.2092,72.1268,72.1726,58687.0
2021-08-06 13:50:00,78.8,78.81,78.69,78.7,34945.0,72.1634,72.1726,72.0627,72.0719,34945.0
2021-08-06 14:00:00,78.71,78.75,78.67,78.7,48560.0,72.081,72.1177,72.0444,72.0719,48560.0
2021-08-06 14:10:00,78.7,78.72,78.62,78.63,30112.0,72.0719,72.0902,71.9986,72.0078,30112.0
2021-08-06 14:20:00,78.63,78.78,78.6,78.78,41277.0,72.0078,72.1451,71.9803,72.1451,41277.0
2021-08-06 14:30:00,78.77,78.79,78.71,78.73,48249.0,72.136,72.1543,72.081,72.0993,48249.0
2021-08-06 14:40:00,78.73,78.8,78.73,78.74,31822.0,72.0993,72.1634,72.0993,72.1085,31822.0
2021-08-06 14:50:00,78.75,78.76,78.7,78.73,22216.0,72.1177,72.1268,72.0719,72.0993,22216.0
2021-08-06 15:00:00,78.73,78.78,78.73,78.77,32240.0,72.0993,72.1451,72.0993,72.136,32240.0
2021-08-06 15:10:00,78.77,78.8,78.72,78.73,37293.0,72.136,72.1634,72.0902,72.0993,37293.0
2021-08-06 15:20:00,78.73,78.75,78.71,78.75,55930.0,72.0993,72.1177,72.081,72.1177,55930.0
2021-08-06 15:30:00,78.75,78.75,78.51,78.52,66442.0,72.1177,72.1177,71.8979,71.907,66442.0
2021-08-06 15:40:00,78.52,78.63,78.52,78.63,102559.0,71.907,72.0078,71.907,72.0078,102559.0
2021-08-06 15:50:00,78.62,78.67,78.55,78.63,239108.0,71.9986,72.0444,71.9345,72.0078,239108.0
2021-08-09 09:30:00,78.77,78.93,78.59,78.75,116073.0,72.136,72.2825,71.9711,72.1177,116073.0
2021-08-09 09:40:00,78.72,78.73,78.53,78.53,45806.0,72.0902,72.0993,71.9162,71.9162,45806.0
2021-08-09 09:50:00,78.54,78.64,78.44,78.46,53356.0,71.9253,72.0169,71.8338,71.8521,53356.0
2021-08-09 10:00:00,78.45,78.51,78.38,78.45,79854.0,71.8429,71.8979,71.7788,71.8429,79854.0
2021-08-09 10:10:00,78.43,78.44,78.36,78.37,38958.0,71.8246,71.8338,71.7605,71.7697,38958.0
2021-08-09 10:20:00,78.36,78.36,78.24,78.31,36577.0,71.7605,71.7605,71.6506,71.7147,36577.0
2021-08-09 10:30:00,78.29,78.33,78.19,78.26,59973.0,71.6964,71.733,71.6048,71.6689,59973.0
2021-08-09 10:40:00,78.26,78.33,78.2,78.21,58518.0,71.6689,71.733,71.614,71.6231,58518.0
2021-08-09 10:50:00,78.22,78.35,78.11,78.15,51193.0,71.6323,71.7513,71.5316,71.5682,51193.0
2021-08-09 11:00:00,78.14,78.18,78.07,78.12,45371.0,71.559,71.5957,71.4949,71.5407,45371.0
2021-08-09 11:10:00,78.13,78.21,78.09,78.2,25018.0,71.5499,71.6231,71.5132,71.614,25018.0
2021-08-09 11:20:00,78.2,78.23,78.13,78.14,28645.0,71.614,71.6414,71.5499,71.559,28645.0
2021-08-09 11:30:00,78.14,78.17,78.09,78.11,24909.0,71.559,71.5865,71.5132,71.5316,24909.0
2021-08-09 11:40:00,78.11,78.3,78.1,78.13,54571.0,71.5316,71.7056,71.5224,71.5499,54571.0
2021-08-09 11:50:00,78.14,78.19,78.12,78.13,28705.0,71.559,71.6048,71.5407,71.5499,28705.0
2021-08-09 12:00:00,78.14,78.15,78.07,78.08,29062.0,71.559,71.5682,71.4949,71.5041,29062.0
2021-08-09 12:10:00,78.07,78.11,78.05,78.06,24265.0,71.4949,71.5316,71.4766,71.4858,24265.0
2021-08-09 12:20:00,78.06,78.11,78.05,78.11,24696.0,71.4858,71.5316,71.4766,71.5316,24696.0
2021-08-09 12:30:00,78.11,78.11,78.03,78.05,29709.0,71.5316,71.5316,71.4583,71.4766,29709.0
2021-08-09 12:40:00,78.06,78.14,78.06,78.09,25595.0,71.4858,71.559,71.4858,71.5132,25595.0
2021-08-09 12:50:00,78.09,78.1,78.03,78.07,23721.0,71.5132,71.5224,71.4583,71.4949,23721.0
2021-08-09 13:00:00,78.08,78.1,78.06,78.08,35640.0,71.5041,71.5224,71.4858,71.5041,35640.0
2021-08-09 13:10:00,78.08,78.13,78.05,78.12,45832.0,71.5041,71.5499,71.4766,71.5407,45832.0
2021-08-09 13:20:00,78.12,78.2,78.12,78.19,28653.0,71.5407,71.614,71.5407,71.6048,28653.0
2021-08-09 13:30:00,78.19,78.24,78.18,78.24,42372.0,71.6048,71.6506,71.5957,71.6506,42372.0
2021-08-09 13:40:00,78.24,78.24,78.14,78.17,30768.0,71.6506,71.6506,71.559,71.5865,30768.0
2021-08-09 13:50:00,78.17,78.23,78.16,78.22,19007.0,71.5865,71.6414,71.5773,71.6323,19007.0
2021-08-09 14:00:00,78.22,78.27,78.2,78.23,25658.0,71.6323,71.6781,71.614,71.6414,25658.0
2021-08-09 14:10:00,78.23,78.27,78.22,78.24,29835.0,71.6414,71.6781,71.6323,71.6506,29835.0
2021-08-09 14:20:00,78.24,78.33,78.24,78.32,23604.0,71.6506,71.733,71.6506,71.7239,23604.0
2021-08-09 14:30:00,78.31,78.32,78.28,78.29,28590.0,71.7147,71.7239,71.6872,71.6964,28590.0
2021-08-09 14:40:00,78.28,78.28,78.22,78.24,38905.0,71.6872,71.6872,71.6323,71.6506,38905.0
2021-08-09 14:50:00,78.24,78.31,78.23,78.23,41486.0,71.6506,71.7147,71.6414,71.6414,41486.0
2021-08-09 15:00:00,78.23,78.28,78.23,78.25,37837.0,71.6414,71.6872,71.6414,71.6598,37837.0
2021-08-09 15:10:00,78.25,78.35,78.24,78.28,49635.0,71.6598,71.7513,71.6506,71.6872,49635.0
2021-08-09 15:20:00,78.29,78.33,78.27,78.32,43947.0,71.6964,71.733,71.6781,71.7239,43947.0
2021-08-09 15:30:00,78.31,78.39,78.27,78.38,61679.0,71.7147,71.788,71.6781,71.7788,61679.0
2021-08-09 15:40:00,78.38,78.38,78.29,78.33,76440.0,71.7788,71.7788,71.6964,71.733,76440.0
2021-08-09 15:50:00,78.33,78.39,78.29,78.33,189510.0,71.733,71.788,71.6964,71.733,189510.0
2021-08-10 09:30:00,78.55,78.55,78.15,78.26,93912.0,71.9345,71.9345,71.5682,71.6689,93912.0
2021-08-10 09:40:00,78.26,78.45,78.22,78.28,49634.0,71.6689,71.8429,71.6323,71.6872,49634.0
2021-08-10 09:50:00,78.27,78.47,78.2,78.4,37090.0,71.6781,71.8612,71.614,71.7971,37090.0
2021-08-10 10:00:00,78.38,78.45,78.28,78.3,65346.0,71.7788,71.8429,71.6872,71.7056,65346.0
2021-08-10 10:10:00,78.3,78.3,78.11,78.2,32191.0,71.7056,71.7056,71.5316,71.614,32191.0
2021-08-10 10:20:00,78.22,78.4,78.19,78.38,40641.0,71.6323,71.7971,71.6048,71.7788,40641.0
2021-08-10 10:30:00,78.39,78.43,78.31,78.38,47001.0,71.788,71.8246,71.7147,71.7788,47001.0
2021-08-10 10:40:00,78.39,78.43,78.31,78.33,43972.0,71.788,71.8246,71.7147,71.733,43972.0
2021-08-10 10:50:00,78.32,78.38,78.23,78.3,39696.0,71.7239,71.7788,71.6414,71.7056,39696.0
2021-08-10 11:00:00,78.3,78.38,78.24,78.29,40945.0,71.7056,71.7788,71.6506,71.6964,40945.0
2021-08-10 11:10:00,78.29,78.3,78.21,78.22,39026.0,71.6964,71.7056,71.6231,71.6323,39026.0
2021-08-10 11:20:00,78.22,78.26,78.14,78.16,36336.0,71.6323,71.6689,71.559,71.5773,36336.0
2021-08-10 11:30:00,78.17,78.19,78.12,78.16,34319.0,71.5865,71.6048,71.5407,71.5773,34319.0
2021-08-10 11:40:00,78.16,78.24,78.15,78.23,29141.0,71.5773,71.6506,71.5682,71.6414,29141.0
2021-08-10 11:50:00,78.23,78.29,78.19,78.23,107161.0,71.6414,71.6964,71.6048,71.6414,107161.0
2021-08-10 12:00:00,78.24,78.24,78.02,78.03,24990.0,71.6506,71.6506,71.4491,71.4583,24990.0
2021-08-10 12:10:00,78.03,78.09,78.0,78.04,27886.0,71.4583,71.5132,71.4308,71.4674,27886.0
2021-08-10 12:20:00,78.03,78.05,77.99,78.05,29490.0,71.4583,71.4766,71.4217,71.4766,29490.0
2021-08-10 12:30:00,78.06,78.1,78.04,78.08,74448.0,71.4858,71.5224,71.4674,71.5041,74448.0
2021-08-10 12:40:00,78.08,78.12,78.06,78.12,21021.0,71.5041,71.5407,71.4858,71.5407,21021.0
2021-08-10 12:50:00,78.13,78.17,78.09,78.17,23274.0,71.5499,71.5865,71.5132,71.5865,23274.0
2021-08-10 13:00:00,78.17,78.18,78.13,78.18,20521.0,71.5865,71.5957,71.5499,71.5957,20521.0
2021-08-10 13:10:00,78.19,78.22,78.16,78.22,14833.0,71.6048,71.6323,71.5773,71.6323,14833.0
2021-08-10 13:20:00,78.22,78.23,78.15,78.22,27854.0,71.6323,71.6414,71.5682,71.6323,27854.0
2021-08-10 13:30:00,78.23,78.3,78.22,78.3,38356.0,71.6414,71.7056,71.6323,71.7056,38356.0
2021-08-10 13:40:00,78.3,78.33,78.28,78.33,23043.0,71.7056,71.733,71.6872,71.733,23043.0
2021-08-10 13:50:00,78.34,78.37,78.28,78.32,15825.0,71.7422,71.7697,71.6872,71.7239,15825.0
2021-08-10 14:00:00,78.33,78.44,78.32,78.44,25381.0,71.733,71.8338,71.7239,71.8338,25381.0
2021-08-10 14:10:00,78.44,78.53,78.43,78.51,24735.0,71.8338,71.9162,71.8246,71.8979,24735.0
2021-08-10 14:20:00,78.52,78.58,78.5,78.58,26024.0,71.907,71.962,71.8887,71.962,26024.0
2021-08-10 14:30:00,78.57,78.59,78.5,78.51,36844.0,71.9528,71.9711,71.8887,71.8979,36844.0
2021-08-10 14:40:00,78.51,78.52,78.44,78.46,35428.0,71.8979,71.907,71.8338,71.8521,35428.0
2021-08-10 14:50:00,78.47,78.51,78.45,78.51,11027.0,71.8612,71.8979,71.8429,71.8979,11027.0
2021-08-10 15:00:00,78.51,78.54,78.48,78.5,30804.0,71.8979,71.9253,71.8704,71.8887,30804.0
2021-08-10 15:10:00,78.5,78.54,78.46,78.5,30799.0,71.8887,71.9253,71.8521,71.8887,30799.0
2021-08-10 15:20:00,78.51,78.54,78.47,78.53,40696.0,71.8979,71.9253,71.8612,71.9162,40696.0
2021-08-10 15:30:00,78.54,78.57,78.48,78.56,51702.0,71.9253,71.9528,71.8704,71.9437,51702.0
2021-08-10 15:40:00,78.57,78.62,78.55,78.62,84264.0,71.9528,71.9986,71.9345,71.9986,84264.0
2021-08-10 15:50:00,78.62,78.77,78.6,78.74,339333.0,71.9986,72.136,71.9803,72.1085,339333.0
2021-08-11 09:30:00,78.58,79.25,78.58,78.88,75848.0,71.962,72.5755,71.962,72.2367,75848.0
2021-08-11 09:40:00,78.87,79.01,78.78,78.96,36999.0,72.2275,72.3558,72.1451,72.31,36999.0
2021-08-11 09:50:00,78.95,79.06,78.88,79.0,46820.0,72.3008,72.4015,72.2367,72.3466,46820.0
2021-08-11 10:00:00,79.02,79.05,78.84,79.05,32173.0,72.3649,72.3924,72.2001,72.3924,32173.0
2021-08-11 10:10:00,79.05,79.06,78.9,79.03,17618.0,72.3924,72.4015,72.255,72.3741,17618.0
2021-08-11 10:20:00,79.03,79.03,78.89,78.94,23168.0,72.3741,72.3741,72.2459,72.2917,23168.0
2021-08-11 10:30:00,78.96,78.97,78.85,78.95,30574.0,72.31,72.3191,72.2092,72.3008,30574.0
2021-08-11 10:40:00,78.96,78.98,78.76,78.8,39196.0,72.31,72.3283,72.1268,72.1634,39196.0
2021-08-11 10:50:00,78.8,78.99,78.8,78.98,109366.0,72.1634,72.3374,72.1634,72.3283,109366.0
2021-08-11 11:00:00,78.96,79.14,78.95,79.06,63051.0,72.31,72.4748,72.3008,72.4015,63051.0
2021-08-11 11:10:00,79.05,79.17,78.97,79.16,54972.0,72.3924,72.5023,72.3191,72.4931,54972.0
2021-08-11 11:20:00,79.15,79.15,78.99,79.03,93124.0,72.484,72.484,72.3374,72.3741,93124.0
2021-08-11 11:30:00,79.02,79.16,79.0,79.14,41715.0,72.3649,72.4931,72.3466,72.4748,41715.0
2021-08-11 11:40:00,79.12,79.31,79.12,79.3,27516.0,72.4565,72.6305,72.4565,72.6213,27516.0
2021-08-11 11:50:00,79.3,79.34,79.23,79.33,37210.0,72.6213,72.658,72.5572,72.6488,37210.0
2021-08-11 12:00:00,79.33,79.34,79.15,79.16,40559.0,72.6488,72.658,72.484,72.4931,40559.0
2021-08-11 12:10:00,79.16,79.21,79.15,79.15,33893.0,72.4931,72.5389,72.484,72.484,33893.0
2021-08-11 12:20:00,79.16,79.19,79.06,79.12,39422.0,72.4931,72.5206,72.4015,72.4565,39422.0
2021-08-11 12:30:00,79.12,79.17,79.06,79.09,56215.0,72.4565,72.5023,72.4015,72.429,56215.0
2021-08-11 12:40:00,79.08,79.16,79.07,79.15,58956.0,72.4199,72.4931,72.4107,72.484,58956.0
2021-08-11 12:50:00,79.16,79.19,79.14,79.16,37509.0,72.4931,72.5206,72.4748,72.4931,37509.0
2021-08-11 13:00:00,79.16,79.28,79.09,79.27,60277.0,72.4931,72.603,72.429,72.5939,60277.0
2021-08-11 13:10:00,79.26,79.26,79.13,79.17,45790.0,72.5847,72.5847,72.4656,72.5023,45790.0
2021-08-11 13:20:00,79.18,79.22,79.11,79.11,28260.0,72.5114,72.5481,72.4473,72.4473,28260.0
2021-08-11 13:30:00,79.11,79.19,79.08,79.14,44892.0,72.4473,72.5206,72.4199,72.4748,44892.0
2021-08-11 13:40:00,79.15,79.27,79.12,79.24,40313.0,72.484,72.5939,72.4565,72.5664,40313.0
2021-08-11 13:50:00,79.25,79.33,79.25,79.31,30089.0,72.5755,72.6488,72.5755,72.6305,30089.0
2021-08-11 14:00:00,79.32,79.34,79.19,79.19,39423.0,72.6396,72.658,72.5206,72.5206,39423.0
2021-08-11 14:10:00,79.2,79.22,79.13,79.14,97839.0,72.5298,72.5481,72.4656,72.4748,97839.0
2021-08-11 14:20:00,79.14,79.16,79.11,79.11,32476.0,72.4748,72.4931,72.4473,72.4473,32476.0
2021-08-11 14:30:00,79.11,79.17,79.1,79.14,27997.0,72.4473,72.5023,72.4382,72.4748,27997.0
2021-08-11 14:40:00,79.14,79.18,79.12,79.16,30088.0,72.4748,72.5114,72.4565,72.4931,30088.0
2021-08-11 14:50:00,79.15,79.17,79.11,79.14,34707.0,72.484,72.5023,72.4473,72.4748,34707.0
2021-08-11 15:00:00,79.15,79.19,79.06,79.07,37500.0,72.484,72.5206,72.4015,72.4107,37500.0
2021-08-11 15:10:00,79.07,79.13,79.05,79.09,38300.0,72.4107,72.4656,72.3924,72.429,38300.0
2021-08-11 15:20:00,79.09,79.19,79.09,79.16,48034.0,72.429,72.5206,72.429,72.4931,48034.0
2021-08-11 15:30:00,79.16,79.21,79.1,79.11,83344.0,72.4931,72.5389,72.4382,72.4473,83344.0
2021-08-11 15:40:00,79.1,79.1,79.03,79.04,77581.0,72.4382,72.4382,72.3741,72.3832,77581.0
2021-08-11 15:50:00,79.03,79.12,79.0,79.11,257268.0,72.3741,72.4565,72.3466,72.4473,257268.0
2021-08-12 09:30:00,79.6,79.64,79.04,79.14,136964.0,72.8961,72.9327,72.3832,72.4748,136964.0
2021-08-12 09:40:00,79.13,79.22,79.05,79.09,31658.0,72.4656,72.5481,72.3924,72.429,31658.0
2021-08-12 09:50:00,79.12,79.36,79.09,79.13,50690.0,72.4565,72.6763,72.429,72.4656,50690.0
2021-08-12 10:00:00,79.11,79.33,79.09,79.27,44940.0,72.4473,72.6488,72.429,72.5939,44940.0
2021-08-12 10:10:00,79.27,79.36,79.18,79.19,42079.0,72.5939,72.6763,72.5114,72.5206,42079.0
2021-08-12 10:20:00,79.19,79.2,79.11,79.12,46484.0,72.5206,72.5298,72.4473,72.4565,46484.0
2021-08-12 10:30:00,79.11,79.14,79.01,79.04,30153.0,72.4473,72.4748,72.3558,72.3832,30153.0
2021-08-12 10:40:00,79.04,79.09,78.93,78.94,52388.0,72.3832,72.429,72.2825,72.2917,52388.0
2021-08-12 10:50:00,78.93,79.0,78.89,78.94,30246.0,72.2825,72.3466,72.2459,72.2917,30246.0
2021-08-12 11:00:00,78.93,78.99,78.91,78.94,22292.0,72.2825,72.3374,72.2642,72.2917,22292.0
2021-08-12 11:10:00,78.95,78.97,78.87,78.96,31149.0,72.3008,72.3191,72.2275,72.31,31149.0
2021-08-12 11:20:00,78.95,78.98,78.86,78.89,28597.0,72.3008,72.3283,72.2184,72.2459,28597.0
2021-08-12 11:30:00,78.9,78.95,78.87,78.93,33350.0,72.255,72.3008,72.2275,72.2825,33350.0
2021-08-12 11:40:00,78.93,78.98,78.88,78.97,27311.0,72.2825,72.3283,72.2367,72.3191,27311.0
2021-08-12 11:50:00,78.98,79.0,78.9,78.91,27884.0,72.3283,72.3466,72.255,72.2642,27884.0
2021-08-12 12:00:00,78.9,78.98,78.88,78.94,39365.0,72.255,72.3283,72.2367,72.2917,39365.0
2021-08-12 12:10:00,78.94,78.95,78.9,78.94,24432.0,72.2917,72.3008,72.255,72.2917,24432.0
2021-08-12 12:20:00,78.94,78.98,78.91,78.97,23882.0,72.2917,72.3283,72.2642,72.3191,23882.0
2021-08-12 12:30:00,78.97,79.05,78.97,79.02,24399.0,72.3191,72.3924,72.3191,72.3649,24399.0
2021-08-12 12:40:00,79.02,79.07,78.98,78.98,24315.0,72.3649,72.4107,72.3283,72.3283,24315.0
2021-08-12 12:50:00,78.98,79.02,78.95,78.98,39046.0,72.3283,72.3649,72.3008,72.3283,39046.0
2021-08-12 13:00:00,78.98,79.03,78.95,78.95,22636.0,72.3283,72.3741,72.3008,72.3008,22636.0
2021-08-12 13:10:00,78.95,79.04,78.95,79.04,21216.0,72.3008,72.3832,72.3008,72.3832,21216.0
2021-08-12 13:20:00,79.05,79.1,79.04,79.09,41926.0,72.3924,72.4382,72.3832,72.429,41926.0
2021-08-12 13:30:00,79.09,79.1,79.0,79.04,30148.0,72.429,72.4382,72.3466,72.3832,30148.0
2021-08-12 13:40:00,79.04,79.07,78.99,79.01,20240.0,72.3832,72.4107,72.3374,72.3558,20240.0
2021-08-12 13:50:00,79.01,79.03,78.98,79.01,24292.0,72.3558,72.3741,72.3283,72.3558,24292.0
2021-08-12 14:00:00,79.0,79.01,78.93,78.94,25577.0,72.3466,72.3558,72.2825,72.2917,25577.0
2021-08-12 14:10:00,78.94,78.99,78.93,78.98,25388.0,72.2917,72.3374,72.2825,72.3283,25388.0
2021-08-12 14:20:00,78.98,78.99,78.9,78.95,26252.0,72.3283,72.3374,72.255,72.3008,26252.0
2021-08-12 14:30:00,78.95,78.98,78.9,78.92,32012.0,72.3008,72.3283,72.255,72.2733,32012.0
2021-08-12 14:40:00,78.92,78.92,78.85,78.89,27438.0,72.2733,72.2733,72.2092,72.2459,27438.0
2021-08-12 14:50:00,78.88,78.94,78.87,78.94,36010.0,72.2367,72.2917,72.2275,72.2917,36010.0
2021-08-12 15:00:00,78.94,78.95,78.87,78.89,27401.0,72.2917,72.3008,72.2275,72.2459,27401.0
2021-08-12 15:10:00,78.89,78.9,78.85,78.89,16890.0,72.2459,72.255,72.2092,72.2459,16890.0
2021-08-12 15:20:00,78.88,78.9,78.81,78.87,33309.0,72.2367,72.255,72.1726,72.2275,33309.0
2021-08-12 15:30:00,78.86,78.88,78.82,78.84,37794.0,72.2184,72.2367,72.1818,72.2001,37794.0
2021-08-12 15:40:00,78.84,78.87,78.8,78.84,67116.0,72.2001,72.2275,72.1634,72.2001,67116.0
2021-08-12 15:50:00,78.83,78.84,78.78,78.79,156333.0,72.1909,72.2001,72.1451,72.1543,156333.0
2021-08-13 09:30:00,78.74,78.92,78.68,78.91,96322.0,72.1085,72.2733,72.0535,72.2642,96322.0
2021-08-13 09:40:00,78.92,79.07,78.88,79.05,60724.0,72.2733,72.4107,72.2367,72.3924,60724.0
2021-08-13 09:50:00,79.05,79.19,79.04,79.13,39041.0,72.3924,72.5206,72.3832,72.4656,39041.0
2021-08-13 10:00:00,79.11,79.31,79.06,79.25,46679.0,72.4473,72.6305,72.4015,72.5755,46679.0
2021-08-13 10:10:00,79.23,79.23,79.05,79.1,54029.0,72.5572,72.5572,72.3924,72.4382,54029.0
2021-08-13 10:20:00,79.09,79.28,79.08,79.28,48146.0,72.429,72.603,72.4199,72.603,48146.0
2021-08-13 10:30:00,79.29,79.4,79.25,79.35,50357.0,72.6122,72.7129,72.5755,72.6671,50357.0
2021-08-13 10:40:00,79.36,79.4,79.32,79.34,51759.0,72.6763,72.7129,72.6396,72.658,51759.0
2021-08-13 10:50:00,79.34,79.39,79.31,79.39,29884.0,72.658,72.7038,72.6305,72.7038,29884.0
2021-08-13 11:00:00,79.39,79.41,79.28,79.41,48795.0,72.7038,72.7221,72.603,72.7221,48795.0
2021-08-13 11:10:00,79.4,79.47,79.38,79.46,31318.0,72.7129,72.777,72.6946,72.7679,31318.0
2021-08-13 11:20:00,79.45,79.52,79.4,79.41,38566.0,72.7587,72.8228,72.7129,72.7221,38566.0
2021-08-13 11:30:00,79.41,79.44,79.34,79.38,23789.0,72.7221,72.7495,72.658,72.6946,23789.0
2021-08-13 11:40:00,79.38,79.48,79.34,79.35,55986.0,72.6946,72.7862,72.658,72.6671,55986.0
2021-08-13 11:50:00,79.34,79.36,79.31,79.34,21346.0,72.658,72.6763,72.6305,72.658,21346.0
2021-08-13 12:00:00,79.34,79.34,79.25,79.31,27353.0,72.658,72.658,72.5755,72.6305,27353.0
2021-08-13 12:10:00,79.32,79.35,79.31,79.32,19527.0,72.6396,72.6671,72.6305,72.6396,19527.0
2021-08-13 12:20:00,79.32,79.41,79.32,79.38,16845.0,72.6396,72.7221,72.6396,72.6946,16845.0
2021-08-13 12:30:00,79.37,79.39,79.32,79.38,29604.0,72.6854,72.7038,72.6396,72.6946,29604.0
2021-08-13 12:40:00,79.38,79.38,79.32,79.33,32498.0,72.6946,72.6946,72.6396,72.6488,32498.0
2021-08-13 12:50:00,79.33,79.37,79.31,79.36,19814.0,72.6488,72.6854,72.6305,72.6763,19814.0
2021-08-13 13:00:00,79.35,79.38,79.28,79.29,27036.0,72.6671,72.6946,72.603,72.6122,27036.0
2021-08-13 13:10:00,79.28,79.31,79.23,79.3,17852.0,72.603,72.6305,72.5572,72.6213,17852.0
2021-08-13 13:20:00,79.3,79.34,79.29,79.34,22017.0,72.6213,72.658,72.6122,72.658,22017.0
2021-08-13 13:30:00,79.34,79.35,79.32,79.34,22453.0,72.658,72.6671,72.6396,72.658,22453.0
2021-08-13 13:40:00,79.34,79.41,79.33,79.41,20372.0,72.658,72.7221,72.6488,72.7221,20372.0
2021-08-13 13:50:00,79.41,79.44,79.36,79.41,58079.0,72.7221,72.7495,72.6763,72.7221,58079.0
2021-08-13 14:00:00,79.41,79.48,79.38,79.48,21220.0,72.7221,72.7862,72.6946,72.7862,21220.0
2021-08-13 14:10:00,79.48,79.56,79.47,79.56,21345.0,72.7862,72.8594,72.777,72.8594,21345.0
2021-08-13 14:20:00,79.55,79.55,79.48,79.51,23060.0,72.8503,72.8503,72.7862,72.8136,23060.0
2021-08-13 14:30:00,79.51,79.52,79.4,79.42,22910.0,72.8136,72.8228,72.7129,72.7312,22910.0
2021-08-13 14:40:00,79.42,79.49,79.42,79.45,18348.0,72.7312,72.7953,72.7312,72.7587,18348.0
2021-08-13 14:50:00,79.45,79.5,79.45,79.48,19354.0,72.7587,72.8045,72.7587,72.7862,19354.0
2021-08-13 15:00:00,79.49,79.55,79.48,79.54,22465.0,72.7953,72.8503,72.7862,72.8411,22465.0
2021-08-13 15:10:00,79.53,79.58,79.43,79.44,26618.0,72.832,72.8777,72.7404,72.7495,26618.0
2021-08-13 15:20:00,79.44,79.46,79.37,79.4,37258.0,72.7495,72.7679,72.6854,72.7129,37258.0
2021-08-13 15:30:00,79.4,79.52,79.39,79.48,67901.0,72.7129,72.8228,72.7038,72.7862,67901.0
2021-08-13 15:40:00,79.49,79.5,79.4,79.42,86927.0,72.7953,72.8045,72.7129,72.7312,86927.0
2021-08-13 15:50:00,79.43,79.49,79.33,79.44,232151.0,72.7404,72.7953,72.6488,72.7495,232151.0
2021-08-16 09:30:00,79.49,80.03,79.49,79.64,160486.0,72.7953,73.2898,72.7953,72.9327,160486.0
2021-08-16 09:40:00,79.65,79.81,79.55,79.73,104669.0,72.9419,73.0884,72.8503,73.0151,104669.0
2021-08-16 09:50:00,79.73,80.0,79.71,79.94,68952.0,73.0151,73.2624,72.9968,73.2074,68952.0
2021-08-16 10:00:00,79.95,80.07,79.89,80.07,53764.0,73.2166,73.3265,73.1616,73.3265,53764.0
2021-08-16 10:10:00,80.08,80.13,79.89,80.12,47661.0,73.3356,73.3814,73.1616,73.3723,47661.0
2021-08-16 10:20:00,80.13,80.15,79.92,80.03,49165.0,73.3814,73.3997,73.1891,73.2898,49165.0
2021-08-16 10:30:00,80.04,80.14,79.87,79.91,41557.0,73.299,73.3906,73.1433,73.18,41557.0
2021-08-16 10:40:00,79.92,80.04,79.9,80.03,65926.0,73.1891,73.299,73.1708,73.2898,65926.0
2021-08-16 10:50:00,80.03,80.03,79.89,79.95,45519.0,73.2898,73.2898,73.1616,73.2166,45519.0
2021-08-16 11:00:00,79.95,80.05,79.91,79.93,53555.0,73.2166,73.3082,73.18,73.1983,53555.0
2021-08-16 11:10:00,79.93,79.95,79.71,79.74,47814.0,73.1983,73.2166,72.9968,73.0243,47814.0
2021-08-16 11:20:00,79.74,79.85,79.73,79.84,39837.0,73.0243,73.125,73.0151,73.1159,39837.0
2021-08-16 11:30:00,79.83,79.85,79.73,79.77,51454.0,73.1067,73.125,73.0151,73.0517,51454.0
2021-08-16 11:40:00,79.77,79.79,79.7,79.76,25005.0,73.0517,73.0701,72.9876,73.0426,25005.0
2021-08-16 11:50:00,79.76,79.81,79.7,79.8,26310.0,73.0426,73.0884,72.9876,73.0792,26310.0
2021-08-16 12:00:00,79.8,79.85,79.79,79.83,23111.0,73.0792,73.125,73.0701,73.1067,23111.0
2021-08-16 12:10:00,79.83,79.9,79.8,79.89,19007.0,73.1067,73.1708,73.0792,73.1616,19007.0
2021-08-16 12:20:00,79.9,79.98,79.87,79.96,19981.0,73.1708,73.2441,73.1433,73.2257,19981.0
2021-08-16 12:30:00,79.96,80.0,79.94,79.97,23412.0,73.2257,73.2624,73.2074,73.2349,23412.0
2021-08-16 12:40:00,79.97,79.98,79.88,79.9,21634.0,73.2349,73.2441,73.1525,73.1708,21634.0
2021-08-16 12:50:00,79.9,79.93,79.89,79.93,34730.0,73.1708,73.1983,73.1616,73.1983,34730.0
2021-08-16 13:00:00,79.92,79.92,79.82,79.82,32571.0,73.1891,73.1891,73.0975,73.0975,32571.0
2021-08-16 13:10:00,79.83,79.87,79.81,79.84,33500.0,73.1067,73.1433,73.0884,73.1159,33500.0
2021-08-16 13:20:00,79.84,79.87,79.78,79.79,38456.0,73.1159,73.1433,73.0609,73.0701,38456.0
2021-08-16 13:30:00,79.79,79.82,79.75,79.76,35759.0,73.0701,73.0975,73.0334,73.0426,35759.0
2021-08-16 13:40:00,79.75,79.76,79.67,79.67,31096.0,73.0334,73.0426,72.9602,72.9602,31096.0
2021-08-16 13:50:00,79.67,79.69,79.65,79.69,35897.0,72.9602,72.9785,72.9419,72.9785,35897.0
2021-08-16 14:00:00,79.69,79.71,79.6,79.64,44034.0,72.9785,72.9968,72.8961,72.9327,44034.0
2021-08-16 14:10:00,79.65,79.65,79.58,79.64,30554.0,72.9419,72.9419,72.8777,72.9327,30554.0
2021-08-16 14:20:00,79.65,79.7,79.62,79.64,38846.0,72.9419,72.9876,72.9144,72.9327,38846.0
2021-08-16 14:30:00,79.64,79.68,79.61,79.62,30164.0,72.9327,72.9693,72.9052,72.9144,30164.0
2021-08-16 14:40:00,79.62,79.65,79.58,79.59,27379.0,72.9144,72.9419,72.8777,72.8869,27379.0
2021-08-16 14:50:00,79.59,79.63,79.56,79.59,45568.0,72.8869,72.9235,72.8594,72.8869,45568.0
2021-08-16 15:00:00,79.59,79.62,79.55,79.59,42106.0,72.8869,72.9144,72.8503,72.8869,42106.0
2021-08-16 15:10:00,79.59,79.62,79.53,79.55,46297.0,72.8869,72.9144,72.832,72.8503,46297.0
2021-08-16 15:20:00,79.55,79.58,79.52,79.53,51542.0,72.8503,72.8777,72.8228,72.832,51542.0
2021-08-16 15:30:00,79.54,79.65,79.52,79.6,82663.0,72.8411,72.9419,72.8228,72.8961,82663.0
2021-08-16 15:40:00,79.61,79.69,79.58,79.65,89953.0,72.9052,72.9785,72.8777,72.9419,89953.0
2021-08-16 15:50:00,79.64,79.79,79.63,79.78,193404.0,72.9327,73.0701,72.9235,73.0609,193404.0
2021-08-17 09:30:00,79.54,79.81,79.52,79.68,99912.0,72.8411,73.0884,72.8228,72.9693,99912.0
2021-08-17 09:40:00,79.66,79.94,79.58,79.9,78744.0,72.951,73.2074,72.8777,73.1708,78744.0
2021-08-17 09:50:00,79.9,80.04,79.89,80.02,46504.0,73.1708,73.299,73.1616,73.2807,46504.0
2021-08-17 10:00:00,80.03,80.4,79.98,80.39,59027.0,73.2898,73.6287,73.2441,73.6195,59027.0
2021-08-17 10:10:00,80.38,80.39,80.21,80.33,73030.0,73.6104,73.6195,73.4547,73.5646,73030.0
2021-08-17 10:20:00,80.32,80.35,80.1,80.14,63128.0,73.5554,73.5829,73.354,73.3906,63128.0
2021-08-17 10:30:00,80.12,80.22,80.02,80.09,78990.0,73.3723,73.4638,73.2807,73.3448,78990.0
2021-08-17 10:40:00,80.09,80.4,80.07,80.37,88540.0,73.3448,73.6287,73.3265,73.6012,88540.0
2021-08-17 10:50:00,80.38,80.39,80.23,80.33,90876.0,73.6104,73.6195,73.473,73.5646,90876.0
2021-08-17 11:00:00,80.33,80.47,80.33,80.46,40414.0,73.5646,73.6928,73.5646,73.6836,40414.0
2021-08-17 11:10:00,80.47,80.66,80.45,80.62,94123.0,73.6928,73.8668,73.6745,73.8302,94123.0
2021-08-17 11:20:00,80.62,80.72,80.59,80.67,52396.0,73.8302,73.9217,73.8027,73.8759,52396.0
2021-08-17 11:30:00,80.67,80.67,80.51,80.51,61358.0,73.8759,73.8759,73.7294,73.7294,61358.0
2021-08-17 11:40:00,80.51,80.51,80.25,80.26,85257.0,73.7294,73.7294,73.4913,73.5005,85257.0
2021-08-17 11:50:00,80.25,80.3,80.15,80.17,41330.0,73.4913,73.5371,73.3997,73.4181,41330.0
2021-08-17 12:00:00,80.16,80.16,80.06,80.07,39335.0,73.4089,73.4089,73.3173,73.3265,39335.0
2021-08-17 12:10:00,80.07,80.13,80.04,80.09,45016.0,73.3265,73.3814,73.299,73.3448,45016.0
2021-08-17 12:20:00,80.09,80.17,80.09,80.15,26243.0,73.3448,73.4181,73.3448,73.3997,26243.0
2021-08-17 12:30:00,80.13,80.13,80.01,80.03,27402.0,73.3814,73.3814,73.2715,73.2898,27402.0
2021-08-17 12:40:00,80.03,80.04,79.91,80.02,51855.0,73.2898,73.299,73.18,73.2807,51855.0
2021-08-17 12:50:00,80.02,80.1,79.97,80.03,36701.0,73.2807,73.354,73.2349,73.2898,36701.0
2021-08-17 13:00:00,80.02,80.03,79.83,79.86,38303.0,73.2807,73.2898,73.1067,73.1342,38303.0
2021-08-17 13:10:00,79.85,79.94,79.78,79.79,32999.0,73.125,73.2074,73.0609,73.0701,32999.0
2021-08-17 13:20:00,79.8,79.82,79.72,79.82,41607.0,73.0792,73.0975,73.006,73.0975,41607.0
2021-08-17 13:30:00,79.81,79.82,79.74,79.76,30551.0,73.0884,73.0975,73.0243,73.0426,30551.0
2021-08-17 13:40:00,79.75,79.81,79.71,79.81,24834.0,73.0334,73.0884,72.9968,73.0884,24834.0
2021-08-17 13:50:00,79.81,79.88,79.79,79.81,35594.0,73.0884,73.1525,73.0701,73.0884,35594.0
2021-08-17 14:00:00,79.81,79.89,79.78,79.85,32154.0,73.0884,73.1616,73.0609,73.125,32154.0
2021-08-17 14:10:00,79.86,79.88,79.84,79.86,21979.0,73.1342,73.1525,73.1159,73.1342,21979.0
2021-08-17 14:20:00,79.86,79.9,79.8,79.83,25667.0,73.1342,73.1708,73.0792,73.1067,25667.0
2021-08-17 14:30:00,79.81,79.82,79.74,79.75,34509.0,73.0884,73.0975,73.0243,73.0334,34509.0
2021-08-17 14:40:00,79.76,79.84,79.74,79.84,34458.0,73.0426,73.1159,73.0243,73.1159,34458.0
2021-08-17 14:50:00,79.84,79.91,79.83,79.86,47059.0,73.1159,73.18,73.1067,73.1342,47059.0
2021-08-17 15:00:00,79.86,79.94,79.86,79.93,21604.0,73.1342,73.2074,73.1342,73.1983,21604.0
2021-08-17 15:10:00,79.92,79.97,79.87,79.88,28903.0,73.1891,73.2349,73.1433,73.1525,28903.0
2021-08-17 15:20:00,79.88,79.94,79.86,79.87,38228.0,73.1525,73.2074,73.1342,73.1433,38228.0
2021-08-17 15:30:00,79.88,80.03,79.87,79.95,77687.0,73.1525,73.2898,73.1433,73.2166,77687.0
2021-08-17 15:40:00,79.95,79.96,79.86,79.94,125503.0,73.2166,73.2257,73.1342,73.2074,125503.0
2021-08-17 15:50:00,79.94,80.07,79.92,80.03,266610.0,73.2074,73.3265,73.1891,73.2898,266610.0
2021-08-18 09:30:00,79.84,79.89,79.5,79.58,141925.0,73.1159,73.1616,72.8045,72.8777,141925.0
2021-08-18 09:40:00,79.58,79.75,79.51,79.7,95687.0,72.8777,73.0334,72.8136,72.9876,95687.0
2021-08-18 09:50:00,79.7,79.7,79.33,79.33,73783.0,72.9876,72.9876,72.6488,72.6488,73783.0
2021-08-18 10:00:00,79.33,79.42,79.14,79.22,67159.0,72.6488,72.7312,72.4748,72.5481,67159.0
2021-08-18 10:10:00,79.23,79.35,79.1,79.12,57939.0,72.5572,72.6671,72.4382,72.4565,57939.0
2021-08-18 10:20:00,79.12,79.14,78.96,79.02,90894.0,72.4565,72.4748,72.31,72.3649,90894.0
2021-08-18 10:30:00,79.01,79.16,78.89,78.89,56341.0,72.3558,72.4931,72.2459,72.2459,56341.0
2021-08-18 10:40:00,78.9,78.91,78.75,78.86,62996.0,72.255,72.2642,72.1177,72.2184,62996.0
2021-08-18 10:50:00,78.87,78.89,78.74,78.83,72477.0,72.2275,72.2459,72.1085,72.1909,72477.0
2021-08-18 11:00:00,78.83,78.84,78.6,78.69,73255.0,72.1909,72.2001,71.9803,72.0627,73255.0
2021-08-18 11:10:00,78.7,78.77,78.62,78.77,57227.0,72.0719,72.136,71.9986,72.136,57227.0
2021-08-18 11:20:00,78.76,78.79,78.64,78.75,42225.0,72.1268,72.1543,72.0169,72.1177,42225.0
2021-08-18 11:30:00,78.75,78.82,78.61,78.65,56157.0,72.1177,72.1818,71.9894,72.0261,56157.0
2021-08-18 11:40:00,78.64,78.71,78.61,78.69,37404.0,72.0169,72.081,71.9894,72.0627,37404.0
2021-08-18 11:50:00,78.68,78.71,78.56,78.57,51882.0,72.0535,72.081,71.9437,71.9528,51882.0
2021-08-18 12:00:00,78.57,78.72,78.55,78.69,37886.0,71.9528,72.0902,71.9345,72.0627,37886.0
2021-08-18 12:10:00,78.7,78.86,78.7,78.83,52536.0,72.0719,72.2184,72.0719,72.1909,52536.0
2021-08-18 12:20:00,78.83,78.86,78.71,78.73,63972.0,72.1909,72.2184,72.081,72.0993,63972.0
2021-08-18 12:30:00,78.72,78.73,78.6,78.63,45584.0,72.0902,72.0993,71.9803,72.0078,45584.0
2021-08-18 12:40:00,78.64,78.67,78.59,78.67,25380.0,72.0169,72.0444,71.9711,72.0444,25380.0
2021-08-18 12:50:00,78.67,78.68,78.6,78.66,27242.0,72.0444,72.0535,71.9803,72.0352,27242.0
2021-08-18 13:00:00,78.66,78.71,78.62,78.65,32772.0,72.0352,72.081,71.9986,72.0261,32772.0
2021-08-18 13:10:00,78.66,78.69,78.57,78.6,95566.0,72.0352,72.0627,71.9528,71.9803,95566.0
2021-08-18 13:20:00,78.61,78.63,78.57,78.61,48051.0,71.9894,72.0078,71.9528,71.9894,48051.0
2021-08-18 13:30:00,78.6,78.72,78.6,78.72,39032.0,71.9803,72.0902,71.9803,72.0902,39032.0
2021-08-18 13:40:00,78.72,78.74,78.63,78.67,29600.0,72.0902,72.1085,72.0078,72.0444,29600.0
2021-08-18 13:50:00,78.66,78.68,78.63,78.65,23491.0,72.0352,72.0535,72.0078,72.0261,23491.0
2021-08-18 14:00:00,78.64,78.75,78.63,78.74,57256.0,72.0169,72.1177,72.0078,72.1085,57256.0
2021-08-18 14:10:00,78.73,78.74,78.5,78.55,49978.0,72.0993,72.1085,71.8887,71.9345,49978.0
2021-08-18 14:20:00,78.56,78.6,78.5,78.54,47534.0,71.9437,71.9803,71.8887,71.9253,47534.0
2021-08-18 14:30:00,78.55,78.63,78.52,78.52,33240.0,71.9345,72.0078,71.907,71.907,33240.0
2021-08-18 14:40:00,78.52,78.53,78.38,78.39,35492.0,71.907,71.9162,71.7788,71.788,35492.0
2021-08-18 14:50:00,78.4,78.43,78.34,78.43,31102.0,71.7971,71.8246,71.7422,71.8246,31102.0
2021-08-18 15:00:00,78.42,78.43,78.31,78.33,49503.0,71.8154,71.8246,71.7147,71.733,49503.0
2021-08-18 15:10:00,78.33,78.47,78.28,78.47,59345.0,71.733,71.8612,71.6872,71.8612,59345.0
2021-08-18 15:20:00,78.46,78.5,78.25,78.26,69376.0,71.8521,71.8887,71.6598,71.6689,69376.0
2021-08-18 15:30:00,78.26,78.31,78.25,78.31,71861.0,71.6689,71.7147,71.6598,71.7147,71861.0
2021-08-18 15:40:00,78.32,78.42,78.22,78.25,123800.0,71.7239,71.8154,71.6323,71.6598,123800.0
2021-08-18 15:50:00,78.24,78.24,78.12,78.16,323964.0,71.6506,71.6506,71.5407,71.5773,323964.0
2021-08-19 09:30:00,78.19,78.76,78.19,78.75,102248.0,71.6048,72.1268,71.6048,72.1177,102248.0
2021-08-19 09:40:00,78.76,78.92,78.66,78.75,124639.0,72.1268,72.2733,72.0352,72.1177,124639.0
2021-08-19 09:50:00,78.76,79.01,78.76,78.98,86094.0,72.1268,72.3558,72.1268,72.3283,86094.0
2021-08-19 10:00:00,78.96,79.06,78.78,78.84,54414.0,72.31,72.4015,72.1451,72.2001,54414.0
2021-08-19 10:10:00,78.87,78.96,78.8,78.87,70555.0,72.2275,72.31,72.1634,72.2275,70555.0
2021-08-19 10:20:00,78.86,78.95,78.81,78.94,58751.0,72.2184,72.3008,72.1726,72.2917,58751.0
2021-08-19 10:30:00,78.95,79.02,78.8,78.86,54626.0,72.3008,72.3649,72.1634,72.2184,54626.0
2021-08-19 10:40:00,78.85,78.85,78.65,78.83,59637.0,72.2092,72.2092,72.0261,72.1909,59637.0
2021-08-19 10:50:00,78.84,78.98,78.79,78.97,48339.0,72.2001,72.3283,72.1543,72.3191,48339.0
2021-08-19 11:00:00,78.95,79.1,78.85,79.09,39224.0,72.3008,72.4382,72.2092,72.429,39224.0
2021-08-19 11:10:00,79.1,79.19,79.06,79.1,58246.0,72.4382,72.5206,72.4015,72.4382,58246.0
2021-08-19 11:20:00,79.1,79.2,79.0,79.02,71863.0,72.4382,72.5298,72.3466,72.3649,71863.0
2021-08-19 11:30:00,79.02,79.09,78.97,78.97,53016.0,72.3649,72.429,72.3191,72.3191,53016.0
2021-08-19 11:40:00,78.95,79.11,78.92,79.08,62452.0,72.3008,72.4473,72.2733,72.4199,62452.0
2021-08-19 11:50:00,79.09,79.19,79.06,79.08,45303.0,72.429,72.5206,72.4015,72.4199,45303.0
2021-08-19 12:00:00,79.07,79.1,78.98,78.98,29251.0,72.4107,72.4382,72.3283,72.3283,29251.0
2021-08-19 12:10:00,78.98,79.03,78.96,78.99,42770.0,72.3283,72.3741,72.31,72.3374,42770.0
2021-08-19 12:20:00,79.0,79.02,78.93,78.94,35486.0,72.3466,72.3649,72.2825,72.2917,35486.0
2021-08-19 12:30:00,78.94,78.97,78.9,78.92,38290.0,72.2917,72.3191,72.255,72.2733,38290.0
2021-08-19 12:40:00,78.91,78.94,78.82,78.94,40155.0,72.2642,72.2917,72.1818,72.2917,40155.0
2021-08-19 12:50:00,78.93,79.04,78.93,78.95,33587.0,72.2825,72.3832,72.2825,72.3008,33587.0
2021-08-19 13:00:00,78.95,79.0,78.91,78.95,27267.0,72.3008,72.3466,72.2642,72.3008,27267.0
2021-08-19 13:10:00,78.95,79.0,78.91,78.92,31933.0,72.3008,72.3466,72.2642,72.2733,31933.0
2021-08-19 13:20:00,78.92,78.95,78.79,78.79,30770.0,72.2733,72.3008,72.1543,72.1543,30770.0
2021-08-19 13:30:00,78.8,78.8,78.7,78.75,45540.0,72.1634,72.1634,72.0719,72.1177,45540.0
2021-08-19 13:40:00,78.75,78.79,78.71,78.76,62051.0,72.1177,72.1543,72.081,72.1268,62051.0
2021-08-19 13:50:00,78.77,78.89,78.71,78.74,173934.0,72.136,72.2459,72.081,72.1085,173934.0
2021-08-19 14:00:00,78.73,78.81,78.68,78.79,47468.0,72.0993,72.1726,72.0535,72.1543,47468.0
2021-08-19 14:10:00,78.79,78.83,78.72,78.79,32624.0,72.1543,72.1909,72.0902,72.1543,32624.0
2021-08-19 14:20:00,78.79,78.87,78.77,78.78,31776.0,72.1543,72.2275,72.136,72.1451,31776.0
2021-08-19 14:30:00,78.78,78.87,78.74,78.87,42155.0,72.1451,72.2275,72.1085,72.2275,42155.0
2021-08-19 14:40:00,78.89,78.99,78.83,78.98,55638.0,72.2459,72.3374,72.1909,72.3283,55638.0
2021-08-19 14:50:00,78.97,79.13,78.94,79.11,29769.0,72.3191,72.4656,72.2917,72.4473,29769.0
2021-08-19 15:00:00,79.12,79.18,79.1,79.14,37777.0,72.4565,72.5114,72.4382,72.4748,37777.0
2021-08-19 15:10:00,79.14,79.2,79.07,79.19,34144.0,72.4748,72.5298,72.4107,72.5206,34144.0
2021-08-19 15:20:00,79.19,79.28,79.18,79.24,30786.0,72.5206,72.603,72.5114,72.5664,30786.0
2021-08-19 15:30:00,79.23,79.24,79.14,79.15,64834.0,72.5572,72.5664,72.4748,72.484,64834.0
2021-08-19 15:40:00,79.15,79.15,78.98,79.05,91769.0,72.484,72.484,72.3283,72.3924,91769.0
2021-08-19 15:50:00,79.04,79.06,78.88,78.97,273292.0,72.3832,72.4015,72.2367,72.3191,273292.0
2021-08-20 09:30:00,79.12,79.22,78.87,78.95,142411.0,72.4565,72.5481,72.2275,72.3008,142411.0
2021-08-20 09:40:00,78.92,79.15,78.8,79.15,57628.0,72.2733,72.484,72.1634,72.484,57628.0
2021-08-20 09:50:00,79.14,79.35,79.14,79.32,35000.0,72.4748,72.6671,72.4748,72.6396,35000.0
2021-08-20 10:00:00,79.31,79.43,79.27,79.37,40910.0,72.6305,72.7404,72.5939,72.6854,40910.0
2021-08-20 10:10:00,79.37,79.39,79.13,79.3,40025.0,72.6854,72.7038,72.4656,72.6213,40025.0
2021-08-20 10:20:00,79.31,79.36,79.25,79.33,29136.0,72.6305,72.6763,72.5755,72.6488,29136.0
2021-08-20 10:30:00,79.33,79.41,79.16,79.27,42853.0,72.6488,72.7221,72.4931,72.5939,42853.0
2021-08-20 10:40:00,79.27,79.31,79.18,79.29,93925.0,72.5939,72.6305,72.5114,72.6122,93925.0
2021-08-20 10:50:00,79.29,79.33,79.24,79.27,30449.0,72.6122,72.6488,72.5664,72.5939,30449.0
2021-08-20 11:00:00,79.26,79.31,79.12,79.14,23795.0,72.5847,72.6305,72.4565,72.4748,23795.0
2021-08-20 11:10:00,79.15,79.17,79.02,79.05,30655.0,72.484,72.5023,72.3649,72.3924,30655.0
2021-08-20 11:20:00,79.06,79.06,78.86,78.86,36582.0,72.4015,72.4015,72.2184,72.2184,36582.0
2021-08-20 11:30:00,78.87,78.95,78.84,78.87,59260.0,72.2275,72.3008,72.2001,72.2275,59260.0
2021-08-20 11:40:00,78.88,78.93,78.85,78.88,59630.0,72.2367,72.2825,72.2092,72.2367,59630.0
2021-08-20 11:50:00,78.87,79.01,78.85,78.98,45166.0,72.2275,72.3558,72.2092,72.3283,45166.0
2021-08-20 12:00:00,78.98,78.99,78.9,78.95,33048.0,72.3283,72.3374,72.255,72.3008,33048.0
2021-08-20 12:10:00,78.95,78.97,78.89,78.92,28286.0,72.3008,72.3191,72.2459,72.2733,28286.0
2021-08-20 12:20:00,78.92,79.0,78.91,79.0,41282.0,72.2733,72.3466,72.2642,72.3466,41282.0
2021-08-20 12:30:00,79.01,79.05,78.95,79.05,32960.0,72.3558,72.3924,72.3008,72.3924,32960.0
2021-08-20 12:40:00,79.04,79.1,79.03,79.04,27103.0,72.3832,72.4382,72.3741,72.3832,27103.0
2021-08-20 12:50:00,79.04,79.07,79.0,79.0,23058.0,72.3832,72.4107,72.3466,72.3466,23058.0
2021-08-20 13:00:00,79.02,79.04,78.98,79.01,35559.0,72.3649,72.3832,72.3283,72.3558,35559.0
2021-08-20 13:10:00,79.01,79.01,78.94,78.96,30316.0,72.3558,72.3558,72.2917,72.31,30316.0
2021-08-20 13:20:00,78.95,78.96,78.88,78.91,31583.0,72.3008,72.31,72.2367,72.2642,31583.0
2021-08-20 13:30:00,78.9,78.91,78.86,78.88,18729.0,72.255,72.2642,72.2184,72.2367,18729.0
2021-08-20 13:40:00,78.87,78.87,78.78,78.78,35162.0,72.2275,72.2275,72.1451,72.1451,35162.0
2021-08-20 13:50:00,78.78,78.79,78.73,78.75,72575.0,72.1451,72.1543,72.0993,72.1177,72575.0
2021-08-20 14:00:00,78.76,78.76,78.65,78.7,48434.0,72.1268,72.1268,72.0261,72.0719,48434.0
2021-08-20 14:10:00,78.7,78.72,78.63,78.64,41294.0,72.0719,72.0902,72.0078,72.0169,41294.0
2021-08-20 14:20:00,78.63,78.63,78.56,78.58,27235.0,72.0078,72.0078,71.9437,71.962,27235.0
2021-08-20 14:30:00,78.58,78.65,78.57,78.63,37607.0,71.962,72.0261,71.9528,72.0078,37607.0
2021-08-20 14:40:00,78.62,78.7,78.61,78.68,28375.0,71.9986,72.0719,71.9894,72.0535,28375.0
2021-08-20 14:50:00,78.67,78.74,78.65,78.74,20922.0,72.0444,72.1085,72.0261,72.1085,20922.0
2021-08-20 15:00:00,78.73,78.8,78.71,78.78,38290.0,72.0993,72.1634,72.081,72.1451,38290.0
2021-08-20 15:10:00,78.78,78.85,78.76,78.81,34054.0,72.1451,72.2092,72.1268,72.1726,34054.0
2021-08-20 15:20:00,78.82,78.93,78.82,78.92,37835.0,72.1818,72.2825,72.1818,72.2733,37835.0
2021-08-20 15:30:00,78.92,78.98,78.87,78.91,106100.0,72.2733,72.3283,72.2275,72.2642,106100.0
2021-08-20 15:40:00,78.91,78.99,78.86,78.88,93412.0,72.2642,72.3374,72.2184,72.2367,93412.0
2021-08-20 15:50:00,78.86,78.91,78.78,78.8,260728.0,72.2184,72.2642,72.1451,72.1634,260728.0
2021-08-23 09:30:00,78.73,78.76,78.53,78.63,74630.0,72.0993,72.1268,71.9162,72.0078,74630.0
2021-08-23 09:40:00,78.65,78.75,78.6,78.74,63045.0,72.0261,72.1177,71.9803,72.1085,63045.0
2021-08-23 09:50:00,78.75,78.77,78.5,78.7,51953.0,72.1177,72.136,71.8887,72.0719,51953.0
2021-08-23 10:00:00,78.7,78.98,78.65,78.84,58641.0,72.0719,72.3283,72.0261,72.2001,58641.0
2021-08-23 10:10:00,78.83,78.83,78.65,78.82,39800.0,72.1909,72.1909,72.0261,72.1818,39800.0
2021-08-23 10:20:00,78.81,78.84,78.72,78.74,49853.0,72.1726,72.2001,72.0902,72.1085,49853.0
2021-08-23 10:30:00,78.74,78.79,78.67,78.76,59008.0,72.1085,72.1543,72.0444,72.1268,59008.0
2021-08-23 10:40:00,78.74,78.82,78.67,78.68,72926.0,72.1085,72.1818,72.0444,72.0535,72926.0
2021-08-23 10:50:00,78.68,78.7,78.61,78.67,59191.0,72.0535,72.0719,71.9894,72.0444,59191.0
2021-08-23 11:00:00,78.68,78.84,78.68,78.83,60579.0,72.0535,72.2001,72.0535,72.1909,60579.0
2021-08-23 11:10:00,78.81,78.94,78.8,78.86,35822.0,72.1726,72.2917,72.1634,72.2184,35822.0
2021-08-23 11:20:00,78.85,78.86,78.76,78.84,43960.0,72.2092,72.2184,72.1268,72.2001,43960.0
2021-08-23 11:30:00,78.84,78.87,78.79,78.8,24904.0,72.2001,72.2275,72.1543,72.1634,24904.0
2021-08-23 11:40:00,78.8,78.81,78.7,78.71,16470.0,72.1634,72.1726,72.0719,72.081,16470.0
2021-08-23 11:50:00,78.7,78.73,78.65,78.71,25452.0,72.0719,72.0993,72.0261,72.081,25452.0
2021-08-23 12:00:00,78.7,78.71,78.63,78.68,26373.0,72.0719,72.081,72.0078,72.0535,26373.0
2021-08-23 12:10:00,78.69,78.77,78.69,78.73,42544.0,72.0627,72.136,72.0627,72.0993,42544.0
2021-08-23 12:20:00,78.74,78.79,78.69,78.75,29359.0,72.1085,72.1543,72.0627,72.1177,29359.0
2021-08-23 12:30:00,78.76,78.77,78.69,78.75,25733.0,72.1268,72.136,72.0627,72.1177,25733.0
2021-08-23 12:40:00,78.75,78.76,78.72,78.74,20891.0,72.1177,72.1268,72.0902,72.1085,20891.0
2021-08-23 12:50:00,78.74,78.77,78.7,78.77,14717.0,72.1085,72.136,72.0719,72.136,14717.0
2021-08-23 13:00:00,78.77,78.83,78.76,78.83,21548.0,72.136,72.1909,72.1268,72.1909,21548.0
2021-08-23 13:10:00,78.83,78.83,78.76,78.8,41491.0,72.1909,72.1909,72.1268,72.1634,41491.0
2021-08-23 13:20:00,78.79,78.79,78.62,78.63,30052.0,72.1543,72.1543,71.9986,72.0078,30052.0
2021-08-23 13:30:00,78.64,78.65,78.58,78.63,29164.0,72.0169,72.0261,71.962,72.0078,29164.0
2021-08-23 13:40:00,78.64,78.66,78.61,78.65,22253.0,72.0169,72.0352,71.9894,72.0261,22253.0
2021-08-23 13:50:00,78.64,78.65,78.61,78.63,21421.0,72.0169,72.0261,71.9894,72.0078,21421.0
2021-08-23 14:00:00,78.62,78.65,78.6,78.61,25942.0,71.9986,72.0261,71.9803,71.9894,25942.0
2021-08-23 14:10:00,78.61,78.64,78.56,78.59,27095.0,71.9894,72.0169,71.9437,71.9711,27095.0
2021-08-23 14:20:00,78.59,78.6,78.54,78.56,17250.0,71.9711,71.9803,71.9253,71.9437,17250.0
2021-08-23 14:30:00,78.56,78.61,78.53,78.56,30469.0,71.9437,71.9894,71.9162,71.9437,30469.0
2021-08-23 14:40:00,78.57,78.61,78.53,78.57,22619.0,71.9528,71.9894,71.9162,71.9528,22619.0
2021-08-23 14:50:00,78.57,78.62,78.55,78.61,22193.0,71.9528,71.9986,71.9345,71.9894,22193.0
2021-08-23 15:00:00,78.61,78.67,78.58,78.67,38128.0,71.9894,72.0444,71.962,72.0444,38128.0
2021-08-23 15:10:00,78.67,78.68,78.63,78.67,24720.0,72.0444,72.0535,72.0078,72.0444,24720.0
2021-08-23 15:20:00,78.67,78.68,78.59,78.59,32971.0,72.0444,72.0535,71.9711,71.9711,32971.0
2021-08-23 15:30:00,78.59,78.63,78.51,78.53,58743.0,71.9711,72.0078,71.8979,71.9162,58743.0
2021-08-23 15:40:00,78.53,78.53,78.42,78.43,67990.0,71.9162,71.9162,71.8154,71.8246,67990.0
2021-08-23 15:50:00,78.42,78.47,78.33,78.39,228009.0,71.8154,71.8612,71.733,71.788,228009.0
2021-08-24 09:30:00,78.0,78.24,77.79,77.85,152909.0,71.4308,71.6506,71.2385,71.2935,152909.0
2021-08-24 09:40:00,77.86,77.9,77.7,77.9,81602.0,71.3026,71.3392,71.1561,71.3392,81602.0
2021-08-24 09:50:00,77.89,77.92,77.76,77.79,45141.0,71.3301,71.3576,71.211,71.2385,45141.0
2021-08-24 10:00:00,77.8,78.13,77.8,78.12,53656.0,71.2477,71.5499,71.2477,71.5407,53656.0
2021-08-24 10:10:00,78.13,78.29,78.12,78.25,27851.0,71.5499,71.6964,71.5407,71.6598,27851.0
2021-08-24 10:20:00,78.26,78.29,78.14,78.18,32601.0,71.6689,71.6964,71.559,71.5957,32601.0
2021-08-24 10:30:00,78.16,78.17,78.01,78.02,45705.0,71.5773,71.5865,71.44,71.4491,45705.0
2021-08-24 10:40:00,78.01,78.08,78.01,78.05,34687.0,71.44,71.5041,71.44,71.4766,34687.0
2021-08-24 10:50:00,78.05,78.09,77.84,77.89,43359.0,71.4766,71.5132,71.2843,71.3301,43359.0
2021-08-24 11:00:00,77.9,77.93,77.78,77.81,37614.0,71.3392,71.3667,71.2293,71.2568,37614.0
2021-08-24 11:10:00,77.8,77.8,77.69,77.8,47297.0,71.2477,71.2477,71.1469,71.2477,47297.0
2021-08-24 11:20:00,77.81,77.92,77.81,77.88,24626.0,71.2568,71.3576,71.2568,71.3209,24626.0
2021-08-24 11:30:00,77.88,77.92,77.73,77.78,80098.0,71.3209,71.3576,71.1836,71.2293,80098.0
2021-08-24 11:40:00,77.79,77.82,77.7,77.78,36180.0,71.2385,71.266,71.1561,71.2293,36180.0
2021-08-24 11:50:00,77.77,77.81,77.74,77.74,28238.0,71.2202,71.2568,71.1927,71.1927,28238.0
2021-08-24 12:00:00,77.75,77.8,77.74,77.78,38219.0,71.2019,71.2477,71.1927,71.2293,38219.0
2021-08-24 12:10:00,77.77,77.84,77.73,77.83,30684.0,71.2202,71.2843,71.1836,71.2751,30684.0
2021-08-24 12:20:00,77.83,77.86,77.75,77.78,37471.0,71.2751,71.3026,71.2019,71.2293,37471.0
2021-08-24 12:30:00,77.77,77.78,77.71,77.74,22304.0,71.2202,71.2293,71.1652,71.1927,22304.0
2021-08-24 12:40:00,77.74,77.78,77.7,77.7,21102.0,71.1927,71.2293,71.1561,71.1561,21102.0
2021-08-24 12:50:00,77.7,77.73,77.69,77.72,19961.0,71.1561,71.1836,71.1469,71.1744,19961.0
2021-08-24 13:00:00,77.72,77.76,77.69,77.76,26410.0,71.1744,71.211,71.1469,71.211,26410.0
2021-08-24 13:10:00,77.76,77.8,77.75,77.8,22949.0,71.211,71.2477,71.2019,71.2477,22949.0
2021-08-24 13:20:00,77.8,77.86,77.78,77.79,66658.0,71.2477,71.3026,71.2293,71.2385,66658.0
2021-08-24 13:30:00,77.79,77.89,77.78,77.87,59976.0,71.2385,71.3301,71.2293,71.3118,59976.0
2021-08-24 13:40:00,77.88,77.93,77.87,77.89,37145.0,71.3209,71.3667,71.3118,71.3301,37145.0
2021-08-24 13:50:00,77.89,77.92,77.8,77.83,27798.0,71.3301,71.3576,71.2477,71.2751,27798.0
2021-08-24 14:00:00,77.83,77.85,77.79,77.81,17533.0,71.2751,71.2935,71.2385,71.2568,17533.0
2021-08-24 14:10:00,77.81,77.83,77.74,77.83,66828.0,71.2568,71.2751,71.1927,71.2751,66828.0
2021-08-24 14:20:00,77.83,77.87,77.81,77.85,29887.0,71.2751,71.3118,71.2568,71.2935,29887.0
2021-08-24 14:30:00,77.86,77.88,77.83,77.88,15757.0,71.3026,71.3209,71.2751,71.3209,15757.0
2021-08-24 14:40:00,77.88,77.9,77.85,77.89,29373.0,71.3209,71.3392,71.2935,71.3301,29373.0
2021-08-24 14:50:00,77.89,77.91,77.85,77.9,21191.0,71.3301,71.3484,71.2935,71.3392,21191.0
2021-08-24 15:00:00,77.9,77.94,77.87,77.91,25614.0,71.3392,71.3759,71.3118,71.3484,25614.0
2021-08-24 15:10:00,77.91,77.92,77.8,77.81,23711.0,71.3484,71.3576,71.2477,71.2568,23711.0
2021-08-24 15:20:00,77.81,77.84,77.78,77.81,25381.0,71.2568,71.2843,71.2293,71.2568,25381.0
2021-08-24 15:30:00,77.81,77.83,77.76,77.78,56912.0,71.2568,71.2751,71.211,71.2293,56912.0
2021-08-24 15:40:00,77.78,77.8,77.71,77.8,87143.0,71.2293,71.2477,71.1652,71.2477,87143.0
2021-08-24 15:50:00,77.8,77.8,77.66,77.66,188605.0,71.2477,71.2477,71.1195,71.1195,188605.0
2021-08-25 09:30:00,77.5,77.6,77.19,77.26,131818.0,70.9729,71.0645,70.689,70.7531,131818.0
2021-08-25 09:40:00,77.26,77.33,77.16,77.16,69802.0,70.7531,70.8172,70.6616,70.6616,69802.0
2021-08-25 09:50:00,77.14,77.17,76.98,77.02,101883.0,70.6432,70.6707,70.4967,70.5334,101883.0
2021-08-25 10:00:00,77.05,77.41,77.03,77.27,79492.0,70.5608,70.8905,70.5425,70.7623,79492.0
2021-08-25 10:10:00,77.28,77.33,77.06,77.09,41229.0,70.7715,70.8172,70.57,70.5975,41229.0
2021-08-25 10:20:00,77.08,77.33,77.08,77.27,38681.0,70.5883,70.8172,70.5883,70.7623,38681.0
2021-08-25 10:30:00,77.26,77.36,77.2,77.22,34523.0,70.7531,70.8447,70.6982,70.7165,34523.0
2021-08-25 10:40:00,77.21,77.24,77.13,77.23,54542.0,70.7074,70.7348,70.6341,70.7257,54542.0
2021-08-25 10:50:00,77.23,77.25,77.06,77.1,39525.0,70.7257,70.744,70.57,70.6066,39525.0
2021-08-25 11:00:00,77.12,77.19,77.02,77.08,47036.0,70.6249,70.689,70.5334,70.5883,47036.0
2021-08-25 11:10:00,77.09,77.2,77.07,77.17,39353.0,70.5975,70.6982,70.5791,70.6707,39353.0
2021-08-25 11:20:00,77.18,77.2,77.07,77.09,46692.0,70.6799,70.6982,70.5791,70.5975,46692.0
2021-08-25 11:30:00,77.1,77.14,77.04,77.09,31151.0,70.6066,70.6432,70.5517,70.5975,31151.0
2021-08-25 11:40:00,77.09,77.15,77.06,77.15,38963.0,70.5975,70.6524,70.57,70.6524,38963.0
2021-08-25 11:50:00,77.16,77.25,77.16,77.22,27851.0,70.6616,70.744,70.6616,70.7165,27851.0
2021-08-25 12:00:00,77.22,77.33,77.2,77.29,71459.0,70.7165,70.8172,70.6982,70.7806,71459.0
2021-08-25 12:10:00,77.29,77.35,77.24,77.35,90935.0,70.7806,70.8356,70.7348,70.8356,90935.0
2021-08-25 12:20:00,77.34,77.46,77.26,77.45,38570.0,70.8264,70.9363,70.7531,70.9271,38570.0
2021-08-25 12:30:00,77.46,77.54,77.44,77.53,29739.0,70.9363,71.0096,70.918,71.0004,29739.0
2021-08-25 12:40:00,77.53,77.58,77.5,77.53,46455.0,71.0004,71.0462,70.9729,71.0004,46455.0
2021-08-25 12:50:00,77.53,77.57,77.47,77.56,62235.0,71.0004,71.037,70.9455,71.0279,62235.0
2021-08-25 13:00:00,77.56,77.64,77.54,77.62,33750.0,71.0279,71.1011,71.0096,71.0828,33750.0
2021-08-25 13:10:00,77.63,77.63,77.58,77.61,32655.0,71.092,71.092,71.0462,71.0737,32655.0
2021-08-25 13:20:00,77.61,77.64,77.54,77.56,45502.0,71.0737,71.1011,71.0096,71.0279,45502.0
2021-08-25 13:30:00,77.56,77.59,77.5,77.51,33076.0,71.0279,71.0553,70.9729,70.9821,33076.0
2021-08-25 13:40:00,77.51,77.59,77.48,77.59,40946.0,70.9821,71.0553,70.9546,71.0553,40946.0
2021-08-25 13:50:00,77.59,77.61,77.54,77.59,25092.0,71.0553,71.0737,71.0096,71.0553,25092.0
2021-08-25 14:00:00,77.59,77.68,77.59,77.64,53807.0,71.0553,71.1378,71.0553,71.1011,53807.0
2021-08-25 14:10:00,77.64,77.74,77.64,77.7,40095.0,71.1011,71.1927,71.1011,71.1561,40095.0
2021-08-25 14:20:00,77.7,77.79,77.7,77.73,46367.0,71.1561,71.2385,71.1561,71.1836,46367.0
2021-08-25 14:30:00,77.73,77.75,77.68,77.72,27422.0,71.1836,71.2019,71.1378,71.1744,27422.0
2021-08-25 14:40:00,77.72,77.72,77.67,77.69,19742.0,71.1744,71.1744,71.1286,71.1469,19742.0
2021-08-25 14:50:00,77.68,77.74,77.68,77.68,24666.0,71.1378,71.1927,71.1378,71.1378,24666.0
2021-08-25 15:00:00,77.68,77.75,77.64,77.73,29764.0,71.1378,71.2019,71.1011,71.1836,29764.0
2021-08-25 15:10:00,77.72,77.75,77.68,77.75,24140.0,71.1744,71.2019,71.1378,71.2019,24140.0
2021-08-25 15:20:00,77.75,77.77,77.67,77.68,27382.0,71.2019,71.2202,71.1286,71.1378,27382.0
2021-08-25 15:30:00,77.68,77.8,77.66,77.77,73613.0,71.1378,71.2477,71.1195,71.2202,73613.0
2021-08-25 15:40:00,77.77,77.84,77.72,77.81,85581.0,71.2202,71.2843,71.1744,71.2568,85581.0
2021-08-25 15:50:00,77.81,77.83,77.64,77.64,261509.0,71.2568,71.2751,71.1011,71.1011,261509.0
2021-08-26 09:30:00,77.67,77.76,77.58,77.72,97565.0,71.1286,71.211,71.0462,71.1744,97565.0
2021-08-26 09:40:00,77.7,77.79,77.52,77.52,57726.0,71.1561,71.2385,70.9912,70.9912,57726.0
2021-08-26 09:50:00,77.52,77.55,77.35,77.36,67264.0,70.9912,71.0187,70.8356,70.8447,67264.0
2021-08-26 10:00:00,77.35,77.44,77.31,77.36,45697.0,70.8356,70.918,70.7989,70.8447,45697.0
2021-08-26 10:10:00,77.39,77.44,77.28,77.32,41052.0,70.8722,70.918,70.7715,70.8081,41052.0
2021-08-26 10:20:00,77.32,77.35,77.15,77.21,54611.0,70.8081,70.8356,70.6524,70.7074,54611.0
2021-08-26 10:30:00,77.18,77.19,77.04,77.18,39989.0,70.6799,70.689,70.5517,70.6799,39989.0
2021-08-26 10:40:00,77.17,77.4,77.12,77.4,52789.0,70.6707,70.8813,70.6249,70.8813,52789.0
2021-08-26 10:50:00,77.4,77.46,77.37,77.4,41667.0,70.8813,70.9363,70.8539,70.8813,41667.0
2021-08-26 11:00:00,77.39,77.61,77.37,77.57,37279.0,70.8722,71.0737,70.8539,71.037,37279.0
2021-08-26 11:10:00,77.57,77.61,77.53,77.58,25929.0,71.037,71.0737,71.0004,71.0462,25929.0
2021-08-26 11:20:00,77.57,77.58,77.4,77.4,34452.0,71.037,71.0462,70.8813,70.8813,34452.0
2021-08-26 11:30:00,77.41,77.46,77.38,77.45,26939.0,70.8905,70.9363,70.863,70.9271,26939.0
2021-08-26 11:40:00,77.46,77.46,77.37,77.4,33375.0,70.9363,70.9363,70.8539,70.8813,33375.0
2021-08-26 11:50:00,77.39,77.46,77.38,77.44,24832.0,70.8722,70.9363,70.863,70.918,24832.0
2021-08-26 12:00:00,77.44,77.5,77.39,77.42,25891.0,70.918,70.9729,70.8722,70.8997,25891.0
2021-08-26 12:10:00,77.42,77.47,77.42,77.44,37108.0,70.8997,70.9455,70.8997,70.918,37108.0
2021-08-26 12:20:00,77.42,77.42,77.26,77.26,18856.0,70.8997,70.8997,70.7531,70.7531,18856.0
2021-08-26 12:30:00,77.26,77.31,77.23,77.25,32547.0,70.7531,70.7989,70.7257,70.744,32547.0
2021-08-26 12:40:00,77.25,77.35,77.24,77.33,24473.0,70.744,70.8356,70.7348,70.8172,24473.0
2021-08-26 12:50:00,77.35,77.39,77.29,77.37,18658.0,70.8356,70.8722,70.7806,70.8539,18658.0
2021-08-26 13:00:00,77.37,77.38,77.33,77.37,19654.0,70.8539,70.863,70.8172,70.8539,19654.0
2021-08-26 13:10:00,77.37,77.37,77.28,77.29,39571.0,70.8539,70.8539,70.7715,70.7806,39571.0
2021-08-26 13:20:00,77.28,77.35,77.26,77.33,17791.0,70.7715,70.8356,70.7531,70.8172,17791.0
2021-08-26 13:30:00,77.34,77.38,77.33,77.36,29616.0,70.8264,70.863,70.8172,70.8447,29616.0
2021-08-26 13:40:00,77.36,77.4,77.34,77.34,24830.0,70.8447,70.8813,70.8264,70.8264,24830.0
2021-08-26 13:50:00,77.34,77.34,77.29,77.31,17994.0,70.8264,70.8264,70.7806,70.7989,17994.0
2021-08-26 14:00:00,77.3,77.31,77.22,77.22,32137.0,70.7898,70.7989,70.7165,70.7165,32137.0
2021-08-26 14:10:00,77.22,77.28,77.2,77.25,26422.0,70.7165,70.7715,70.6982,70.744,26422.0
2021-08-26 14:20:00,77.24,77.29,77.23,77.25,13868.0,70.7348,70.7806,70.7257,70.744,13868.0
2021-08-26 14:30:00,77.24,77.32,77.22,77.28,24363.0,70.7348,70.8081,70.7165,70.7715,24363.0
2021-08-26 14:40:00,77.27,77.36,77.27,77.34,24350.0,70.7623,70.8447,70.7623,70.8264,24350.0
2021-08-26 14:50:00,77.33,77.37,77.31,77.36,26612.0,70.8172,70.8539,70.7989,70.8447,26612.0
2021-08-26 15:00:00,77.37,77.44,77.36,77.38,36331.0,70.8539,70.918,70.8447,70.863,36331.0
2021-08-26 15:10:00,77.39,77.42,77.35,77.38,32041.0,70.8722,70.8997,70.8356,70.863,32041.0
2021-08-26 15:20:00,77.38,77.4,77.34,77.35,31496.0,70.863,70.8813,70.8264,70.8356,31496.0
2021-08-26 15:30:00,77.34,77.42,77.33,77.37,47520.0,70.8264,70.8997,70.8172,70.8539,47520.0
2021-08-26 15:40:00,77.37,77.4,77.28,77.31,63791.0,70.8539,70.8813,70.7715,70.7989,63791.0
2021-08-26 15:50:00,77.32,77.38,77.27,77.3,194011.0,70.8081,70.863,70.7623,70.7898,194011.0
2021-08-27 09:30:00,77.31,77.48,77.27,77.27,87526.0,70.7989,70.9546,70.7623,70.7623,87526.0
2021-08-27 09:40:00,77.28,77.48,77.21,77.48,62508.0,70.7715,70.9546,70.7074,70.9546,62508.0
2021-08-27 09:50:00,77.49,77.6,77.4,77.51,28063.0,70.9638,71.0645,70.8813,70.9821,28063.0
2021-08-27 10:00:00,77.57,77.66,77.4,77.63,35766.0,71.037,71.1195,70.8813,71.092,35766.0
2021-08-27 10:10:00,77.63,77.74,77.58,77.68,35095.0,71.092,71.1927,71.0462,71.1378,35095.0
2021-08-27 10:20:00,77.69,77.7,77.58,77.65,25053.0,71.1469,71.1561,71.0462,71.1103,25053.0
2021-08-27 10:30:00,77.64,77.71,77.56,77.68,43200.0,71.1011,71.1652,71.0279,71.1378,43200.0
2021-08-27 10:40:00,77.68,77.69,77.54,77.64,52267.0,71.1378,71.1469,71.0096,71.1011,52267.0
2021-08-27 10:50:00,77.66,77.81,77.65,77.67,38758.0,71.1195,71.2568,71.1103,71.1286,38758.0
2021-08-27 11:00:00,77.67,77.73,77.64,77.68,30668.0,71.1286,71.1836,71.1011,71.1378,30668.0
2021-08-27 11:10:00,77.67,77.71,77.59,77.62,22234.0,71.1286,71.1652,71.0553,71.0828,22234.0
2021-08-27 11:20:00,77.63,77.65,77.58,77.63,20506.0,71.092,71.1103,71.0462,71.092,20506.0
2021-08-27 11:30:00,77.63,77.66,77.58,77.66,20206.0,71.092,71.1195,71.0462,71.1195,20206.0
2021-08-27 11:40:00,77.67,77.69,77.64,77.65,21013.0,71.1286,71.1469,71.1011,71.1103,21013.0
2021-08-27 11:50:00,77.65,77.69,77.6,77.63,14827.0,71.1103,71.1469,71.0645,71.092,14827.0
2021-08-27 12:00:00,77.64,77.64,77.56,77.59,27145.0,71.1011,71.1011,71.0279,71.0553,27145.0
2021-08-27 12:10:00,77.6,77.66,77.59,77.65,18786.0,71.0645,71.1195,71.0553,71.1103,18786.0
2021-08-27 12:20:00,77.64,77.7,77.61,77.7,23379.0,71.1011,71.1561,71.0737,71.1561,23379.0
2021-08-27 12:30:00,77.69,77.71,77.65,77.65,13563.0,71.1469,71.1652,71.1103,71.1103,13563.0
2021-08-27 12:40:00,77.65,77.65,77.59,77.62,25158.0,71.1103,71.1103,71.0553,71.0828,25158.0
2021-08-27 12:50:00,77.63,77.67,77.59,77.66,19020.0,71.092,71.1286,71.0553,71.1195,19020.0
2021-08-27 13:00:00,77.65,77.65,77.58,77.63,26348.0,71.1103,71.1103,71.0462,71.092,26348.0
2021-08-27 13:10:00,77.64,77.69,77.63,77.65,22179.0,71.1011,71.1469,71.092,71.1103,22179.0
2021-08-27 13:20:00,77.64,77.64,77.58,77.63,22256.0,71.1011,71.1011,71.0462,71.092,22256.0
2021-08-27 13:30:00,77.62,77.65,77.59,77.65,26398.0,71.0828,71.1103,71.0553,71.1103,26398.0
2021-08-27 13:40:00,77.63,77.63,77.59,77.59,25047.0,71.092,71.092,71.0553,71.0553,25047.0
2021-08-27 13:50:00,77.58,77.58,77.51,77.54,21029.0,71.0462,71.0462,70.9821,71.0096,21029.0
2021-08-27 14:00:00,77.54,77.56,77.47,77.54,27859.0,71.0096,71.0279,70.9455,71.0096,27859.0
2021-08-27 14:10:00,77.54,77.57,77.52,77.57,18053.0,71.0096,71.037,70.9912,71.037,18053.0
2021-08-27 14:20:00,77.58,77.61,77.54,77.56,30834.0,71.0462,71.0737,71.0096,71.0279,30834.0
2021-08-27 14:30:00,77.56,77.57,77.53,77.55,25701.0,71.0279,71.037,71.0004,71.0187,25701.0
2021-08-27 14:40:00,77.55,77.56,77.46,77.49,15951.0,71.0187,71.0279,70.9363,70.9638,15951.0
2021-08-27 14:50:00,77.49,77.5,77.39,77.41,22407.0,70.9638,70.9729,70.8722,70.8905,22407.0
2021-08-27 15:00:00,77.41,77.47,77.38,77.45,26132.0,70.8905,70.9455,70.863,70.9271,26132.0
2021-08-27 15:10:00,77.45,77.52,77.44,77.48,38397.0,70.9271,70.9912,70.918,70.9546,38397.0
2021-08-27 15:20:00,77.48,77.52,77.47,77.47,34616.0,70.9546,70.9912,70.9455,70.9455,34616.0
2021-08-27 15:30:00,77.47,77.5,77.42,77.42,63210.0,70.9455,70.9729,70.8997,70.8997,63210.0
2021-08-27 15:40:00,77.42,77.55,77.41,77.51,50701.0,70.8997,71.0187,70.8905,70.9821,50701.0
2021-08-27 15:50:00,77.51,77.54,77.4,77.45,231436.0,70.9821,71.0096,70.8813,70.9271,231436.0
2021-08-30 09:30:00,77.63,77.81,77.54,77.78,69157.0,71.092,71.2568,71.0096,71.2293,69157.0
2021-08-30 09:40:00,77.78,77.94,77.78,77.87,47876.0,71.2293,71.3759,71.2293,71.3118,47876.0
2021-08-30 09:50:00,77.88,77.9,77.54,77.54,52021.0,71.3209,71.3392,71.0096,71.0096,52021.0
2021-08-30 10:00:00,77.54,77.71,77.54,77.64,33346.0,71.0096,71.1652,71.0096,71.1011,33346.0
2021-08-30 10:10:00,77.62,77.68,77.59,77.63,39042.0,71.0828,71.1378,71.0553,71.092,39042.0
2021-08-30 10:20:00,77.62,77.67,77.56,77.59,26383.0,71.0828,71.1286,71.0279,71.0553,26383.0
2021-08-30 10:30:00,77.61,77.63,77.48,77.54,36066.0,71.0737,71.092,70.9546,71.0096,36066.0
2021-08-30 10:40:00,77.53,77.66,77.49,77.62,39737.0,71.0004,71.1195,70.9638,71.0828,39737.0
2021-08-30 10:50:00,77.62,77.74,77.6,77.64,26842.0,71.0828,71.1927,71.0645,71.1011,26842.0
2021-08-30 11:00:00,77.64,77.7,77.57,77.66,45822.0,71.1011,71.1561,71.037,71.1195,45822.0
2021-08-30 11:10:00,77.66,77.71,77.56,77.69,39639.0,71.1195,71.1652,71.0279,71.1469,39639.0
2021-08-30 11:20:00,77.68,77.68,77.6,77.64,21164.0,71.1378,71.1378,71.0645,71.1011,21164.0
2021-08-30 11:30:00,77.64,77.7,77.64,77.67,26340.0,71.1011,71.1561,71.1011,71.1286,26340.0
2021-08-30 11:40:00,77.67,77.7,77.57,77.58,32566.0,71.1286,71.1561,71.037,71.0462,32566.0
2021-08-30 11:50:00,77.58,77.59,77.46,77.47,22632.0,71.0462,71.0553,70.9363,70.9455,22632.0
2021-08-30 12:00:00,77.46,77.51,77.45,77.49,33297.0,70.9363,70.9821,70.9271,70.9638,33297.0
2021-08-30 12:10:00,77.5,77.52,77.46,77.48,16503.0,70.9729,70.9912,70.9363,70.9546,16503.0
2021-08-30 12:20:00,77.47,77.58,77.46,77.55,30341.0,70.9455,71.0462,70.9363,71.0187,30341.0
2021-08-30 12:30:00,77.54,77.55,77.49,77.53,18745.0,71.0096,71.0187,70.9638,71.0004,18745.0
2021-08-30 12:40:00,77.52,77.55,77.5,77.53,18848.0,70.9912,71.0187,70.9729,71.0004,18848.0
2021-08-30 12:50:00,77.53,77.59,77.52,77.57,25459.0,71.0004,71.0553,70.9912,71.037,25459.0
2021-08-30 13:00:00,77.55,77.58,77.54,77.58,17071.0,71.0187,71.0462,71.0096,71.0462,17071.0
2021-08-30 13:10:00,77.58,77.69,77.57,77.68,64818.0,71.0462,71.1469,71.037,71.1378,64818.0
2021-08-30 13:20:00,77.67,77.71,77.65,77.68,17636.0,71.1286,71.1652,71.1103,71.1378,17636.0
2021-08-30 13:30:00,77.68,77.68,77.63,77.64,19867.0,71.1378,71.1378,71.092,71.1011,19867.0
2021-08-30 13:40:00,77.65,77.7,77.64,77.69,14831.0,71.1103,71.1561,71.1011,71.1469,14831.0
2021-08-30 13:50:00,77.69,77.73,77.67,77.71,21202.0,71.1469,71.1836,71.1286,71.1652,21202.0
2021-08-30 14:00:00,77.7,77.72,77.66,77.69,21741.0,71.1561,71.1744,71.1195,71.1469,21741.0
2021-08-30 14:10:00,77.69,77.7,77.65,77.66,13625.0,71.1469,71.1561,71.1103,71.1195,13625.0
2021-08-30 14:20:00,77.65,77.69,77.64,77.66,33089.0,71.1103,71.1469,71.1011,71.1195,33089.0
2021-08-30 14:30:00,77.66,77.68,77.64,77.64,28857.0,71.1195,71.1378,71.1011,71.1011,28857.0
2021-08-30 14:40:00,77.64,77.68,77.62,77.63,25536.0,71.1011,71.1378,71.0828,71.092,25536.0
2021-08-30 14:50:00,77.64,77.65,77.62,77.65,17606.0,71.1011,71.1103,71.0828,71.1103,17606.0
2021-08-30 15:00:00,77.64,77.67,77.62,77.64,21700.0,71.1011,71.1286,71.0828,71.1011,21700.0
2021-08-30 15:10:00,77.64,77.67,77.62,77.65,26553.0,71.1011,71.1286,71.0828,71.1103,26553.0
2021-08-30 15:20:00,77.65,77.73,77.64,77.65,33980.0,71.1103,71.1836,71.1011,71.1103,33980.0
2021-08-30 15:30:00,77.66,77.71,77.64,77.7,42806.0,71.1195,71.1652,71.1011,71.1561,42806.0
2021-08-30 15:40:00,77.7,77.7,77.64,77.68,67031.0,71.1561,71.1561,71.1011,71.1378,67031.0
2021-08-30 15:50:00,77.69,77.7,77.61,77.65,213494.0,71.1469,71.1561,71.0737,71.1103,213494.0
2021-08-31 09:30:00,77.65,77.8,77.52,77.58,126220.0,71.1103,71.2477,70.9912,71.0462,126220.0
2021-08-31 09:40:00,77.59,77.81,77.54,77.72,49158.0,71.0553,71.2568,71.0096,71.1744,49158.0
2021-08-31 09:50:00,77.73,78.14,77.73,78.02,173762.0,71.1836,71.559,71.1836,71.4491,173762.0
2021-08-31 10:00:00,78.03,78.23,77.99,78.18,75415.0,71.4583,71.6414,71.4217,71.5957,75415.0
2021-08-31 10:10:00,78.17,78.28,77.99,78.02,80069.0,71.5865,71.6872,71.4217,71.4491,80069.0
2021-08-31 10:20:00,78.02,78.06,77.87,78.02,43331.0,71.4491,71.4858,71.3118,71.4491,43331.0
2021-08-31 10:30:00,78.03,78.08,77.93,77.96,35337.0,71.4583,71.5041,71.3667,71.3942,35337.0
2021-08-31 10:40:00,77.95,77.96,77.83,77.88,22993.0,71.385,71.3942,71.2751,71.3209,22993.0
2021-08-31 10:50:00,77.87,77.89,77.8,77.86,27901.0,71.3118,71.3301,71.2477,71.3026,27901.0
2021-08-31 11:00:00,77.86,77.89,77.79,77.84,22582.0,71.3026,71.3301,71.2385,71.2843,22582.0
2021-08-31 11:10:00,77.83,77.87,77.78,77.81,25831.0,71.2751,71.3118,71.2293,71.2568,25831.0
2021-08-31 11:20:00,77.8,77.87,77.8,77.86,27129.0,71.2477,71.3118,71.2477,71.3026,27129.0
2021-08-31 11:30:00,77.88,77.92,77.76,77.77,33292.0,71.3209,71.3576,71.211,71.2202,33292.0
2021-08-31 11:40:00,77.77,77.82,77.7,77.72,42575.0,71.2202,71.266,71.1561,71.1744,42575.0
2021-08-31 11:50:00,77.71,77.79,77.71,77.77,27397.0,71.1652,71.2385,71.1652,71.2202,27397.0
2021-08-31 12:00:00,77.78,77.82,77.71,77.71,34868.0,71.2293,71.266,71.1652,71.1652,34868.0
2021-08-31 12:10:00,77.72,77.75,77.7,77.73,12746.0,71.1744,71.2019,71.1561,71.1836,12746.0
2021-08-31 12:20:00,77.72,77.72,77.6,77.61,18571.0,71.1744,71.1744,71.0645,71.0737,18571.0
2021-08-31 12:30:00,77.61,77.62,77.56,77.59,15151.0,71.0737,71.0828,71.0279,71.0553,15151.0
2021-08-31 12:40:00,77.59,77.62,77.58,77.59,13123.0,71.0553,71.0828,71.0462,71.0553,13123.0
2021-08-31 12:50:00,77.6,77.65,77.6,77.64,15007.0,71.0645,71.1103,71.0645,71.1011,15007.0
2021-08-31 13:00:00,77.63,77.71,77.6,77.7,27958.0,71.092,71.1652,71.0645,71.1561,27958.0
2021-08-31 13:10:00,77.69,77.7,77.63,77.65,25115.0,71.1469,71.1561,71.092,71.1103,25115.0
2021-08-31 13:20:00,77.64,77.68,77.6,77.65,36115.0,71.1011,71.1378,71.0645,71.1103,36115.0
2021-08-31 13:30:00,77.65,77.66,77.59,77.65,21644.0,71.1103,71.1195,71.0553,71.1103,21644.0
2021-08-31 13:40:00,77.64,77.68,77.6,77.62,21598.0,71.1011,71.1378,71.0645,71.0828,21598.0
2021-08-31 13:50:00,77.61,77.63,77.59,77.63,20489.0,71.0737,71.092,71.0553,71.092,20489.0
2021-08-31 14:00:00,77.63,77.68,77.6,77.65,19462.0,71.092,71.1378,71.0645,71.1103,19462.0
2021-08-31 14:10:00,77.65,77.67,77.61,77.64,19717.0,71.1103,71.1286,71.0737,71.1011,19717.0
2021-08-31 14:20:00,77.64,77.67,77.62,77.64,27408.0,71.1011,71.1286,71.0828,71.1011,27408.0
2021-08-31 14:30:00,77.64,77.69,77.63,77.66,17563.0,71.1011,71.1469,71.092,71.1195,17563.0
2021-08-31 14:40:00,77.67,77.68,77.63,77.63,24197.0,71.1286,71.1378,71.092,71.092,24197.0
2021-08-31 14:50:00,77.64,77.71,77.64,77.7,24100.0,71.1011,71.1652,71.1011,71.1561,24100.0
2021-08-31 15:00:00,77.7,77.74,77.69,77.74,29710.0,71.1561,71.1927,71.1469,71.1927,29710.0
2021-08-31 15:10:00,77.73,77.79,77.72,77.78,33186.0,71.1836,71.2385,71.1744,71.2293,33186.0
2021-08-31 15:20:00,77.78,77.84,77.78,77.8,40873.0,71.2293,71.2843,71.2293,71.2477,40873.0
2021-08-31 15:30:00,77.81,77.96,77.81,77.92,66754.0,71.2568,71.3942,71.2568,71.3576,66754.0
2021-08-31 15:40:00,77.92,77.99,77.88,77.97,85854.0,71.3576,71.4217,71.3209,71.4033,85854.0
2021-08-31 15:50:00,77.96,77.98,77.87,77.95,262824.0,71.3942,71.4125,71.3118,71.385,262824.0
2021-09-01 09:30:00,77.84,78.07,77.83,77.95,120277.0,71.2843,71.4949,71.2751,71.385,120277.0
2021-09-01 09:40:00,77.95,78.29,77.91,78.25,75494.0,71.385,71.6964,71.3484,71.6598,75494.0
2021-09-01 09:50:00,78.25,78.4,78.23,78.31,45616.0,71.6598,71.7971,71.6414,71.7147,45616.0
2021-09-01 10:00:00,78.32,78.37,78.17,78.34,50189.0,71.7239,71.7697,71.5865,71.7422,50189.0
2021-09-01 10:10:00,78.35,78.44,78.24,78.3,50288.0,71.7513,71.8338,71.6506,71.7056,50288.0
2021-09-01 10:20:00,78.29,78.29,78.13,78.13,46419.0,71.6964,71.6964,71.5499,71.5499,46419.0
2021-09-01 10:30:00,78.11,78.19,78.05,78.17,39552.0,71.5316,71.6048,71.4766,71.5865,39552.0
2021-09-01 10:40:00,78.16,78.18,78.0,78.02,37519.0,71.5773,71.5957,71.4308,71.4491,37519.0
2021-09-01 10:50:00,78.03,78.04,77.96,77.98,22420.0,71.4583,71.4674,71.3942,71.4125,22420.0
2021-09-01 11:00:00,77.98,78.02,77.92,77.97,26224.0,71.4125,71.4491,71.3576,71.4033,26224.0
2021-09-01 11:10:00,77.96,78.09,77.94,78.08,36025.0,71.3942,71.5132,71.3759,71.5041,36025.0
2021-09-01 11:20:00,78.08,78.24,78.02,78.23,26080.0,71.5041,71.6506,71.4491,71.6414,26080.0
2021-09-01 11:30:00,78.23,78.32,78.22,78.27,22948.0,71.6414,71.7239,71.6323,71.6781,22948.0
2021-09-01 11:40:00,78.26,78.35,78.26,78.32,26478.0,71.6689,71.7513,71.6689,71.7239,26478.0
2021-09-01 11:50:00,78.32,78.35,78.29,78.33,19685.0,71.7239,71.7513,71.6964,71.733,19685.0
2021-09-01 12:00:00,78.34,78.37,78.31,78.33,20409.0,71.7422,71.7697,71.7147,71.733,20409.0
2021-09-01 12:10:00,78.33,78.4,78.29,78.37,17140.0,71.733,71.7971,71.6964,71.7697,17140.0
2021-09-01 12:20:00,78.36,78.41,78.33,78.36,21761.0,71.7605,71.8063,71.733,71.7605,21761.0
2021-09-01 12:30:00,78.37,78.38,78.27,78.3,31107.0,71.7697,71.7788,71.6781,71.7056,31107.0
2021-09-01 12:40:00,78.29,78.36,78.26,78.34,34068.0,71.6964,71.7605,71.6689,71.7422,34068.0
2021-09-01 12:50:00,78.34,78.39,78.34,78.35,34610.0,71.7422,71.788,71.7422,71.7513,34610.0
2021-09-01 13:00:00,78.36,78.42,78.35,78.41,27163.0,71.7605,71.8154,71.7513,71.8063,27163.0
2021-09-01 13:10:00,78.4,78.46,78.4,78.42,28699.0,71.7971,71.8521,71.7971,71.8154,28699.0
2021-09-01 13:20:00,78.42,78.48,78.4,78.43,22326.0,71.8154,71.8704,71.7971,71.8246,22326.0
2021-09-01 13:30:00,78.44,78.44,78.38,78.41,25253.0,71.8338,71.8338,71.7788,71.8063,25253.0
2021-09-01 13:40:00,78.42,78.42,78.3,78.34,31043.0,71.8154,71.8154,71.7056,71.7422,31043.0
2021-09-01 13:50:00,78.34,78.35,78.26,78.28,29044.0,71.7422,71.7513,71.6689,71.6872,29044.0
2021-09-01 14:00:00,78.29,78.33,78.25,78.26,41547.0,71.6964,71.733,71.6598,71.6689,41547.0
2021-09-01 14:10:00,78.26,78.32,78.25,78.31,40221.0,71.6689,71.7239,71.6598,71.7147,40221.0
2021-09-01 14:20:00,78.32,78.35,78.29,78.33,26034.0,71.7239,71.7513,71.6964,71.733,26034.0
2021-09-01 14:30:00,78.33,78.41,78.32,78.37,18110.0,71.733,71.8063,71.7239,71.7697,18110.0
2021-09-01 14:40:00,78.37,78.39,78.31,78.33,13151.0,71.7697,71.788,71.7147,71.733,13151.0
2021-09-01 14:50:00,78.33,78.38,78.32,78.37,14498.0,71.733,71.7788,71.7239,71.7697,14498.0
2021-09-01 15:00:00,78.37,78.42,78.35,78.37,31662.0,71.7697,71.8154,71.7513,71.7697,31662.0
2021-09-01 15:10:00,78.37,78.38,78.32,78.37,17271.0,71.7697,71.7788,71.7239,71.7697,17271.0
2021-09-01 15:20:00,78.37,78.4,78.33,78.33,29559.0,71.7697,71.7971,71.733,71.733,29559.0
2021-09-01 15:30:00,78.33,78.33,78.27,78.27,41762.0,71.733,71.733,71.6781,71.6781,41762.0
2021-09-01 15:40:00,78.28,78.29,78.23,78.28,68271.0,71.6872,71.6964,71.6414,71.6872,68271.0
2021-09-01 15:50:00,78.27,78.35,78.26,78.34,156855.0,71.6781,71.7513,71.6689,71.7422,156855.0
2021-09-02 09:30:00,78.33,78.55,78.15,78.38,129075.0,71.733,71.9345,71.5682,71.7788,129075.0
2021-09-02 09:40:00,78.39,78.56,78.32,78.53,65945.0,71.788,71.9437,71.7239,71.9162,65945.0
2021-09-02 09:50:00,78.55,78.56,78.33,78.4,47295.0,71.9345,71.9437,71.733,71.7971,47295.0
2021-09-02 10:00:00,78.38,78.4,78.19,78.3,33336.0,71.7788,71.7971,71.6048,71.7056,33336.0
2021-09-02 10:10:00,78.31,78.38,78.28,78.31,45899.0,71.7147,71.7788,71.6872,71.7147,45899.0
2021-09-02 10:20:00,78.32,78.44,78.31,78.44,39440.0,71.7239,71.8338,71.7147,71.8338,39440.0
2021-09-02 10:30:00,78.45,78.49,78.33,78.34,38570.0,71.8429,71.8795,71.733,71.7422,38570.0
2021-09-02 10:40:00,78.34,78.35,78.2,78.2,32357.0,71.7422,71.7513,71.614,71.614,32357.0
2021-09-02 10:50:00,78.2,78.24,78.14,78.21,31853.0,71.614,71.6506,71.559,71.6231,31853.0
2021-09-02 11:00:00,78.21,78.22,78.09,78.09,120763.0,71.6231,71.6323,71.5132,71.5132,120763.0
2021-09-02 11:10:00,78.09,78.19,78.09,78.19,27797.0,71.5132,71.6048,71.5132,71.6048,27797.0
2021-09-02 11:20:00,78.18,78.24,78.15,78.22,42140.0,71.5957,71.6506,71.5682,71.6323,42140.0
2021-09-02 11:30:00,78.21,78.33,78.18,78.32,53894.0,71.6231,71.733,71.5957,71.7239,53894.0
2021-09-02 11:40:00,78.31,78.33,78.26,78.27,23572.0,71.7147,71.733,71.6689,71.6781,23572.0
2021-09-02 11:50:00,78.27,78.31,78.25,78.28,16298.0,71.6781,71.7147,71.6598,71.6872,16298.0
2021-09-02 12:00:00,78.27,78.29,78.24,78.27,17331.0,71.6781,71.6964,71.6506,71.6781,17331.0
2021-09-02 12:10:00,78.27,78.29,78.25,78.29,22731.0,71.6781,71.6964,71.6598,71.6964,22731.0
2021-09-02 12:20:00,78.29,78.3,78.25,78.26,17434.0,71.6964,71.7056,71.6598,71.6689,17434.0
2021-09-02 12:30:00,78.26,78.31,78.25,78.31,18646.0,71.6689,71.7147,71.6598,71.7147,18646.0
2021-09-02 12:40:00,78.3,78.33,78.28,78.3,24150.0,71.7056,71.733,71.6872,71.7056,24150.0
2021-09-02 12:50:00,78.3,78.31,78.21,78.21,24868.0,71.7056,71.7147,71.6231,71.6231,24868.0
2021-09-02 13:00:00,78.22,78.28,78.22,78.25,20040.0,71.6323,71.6872,71.6323,71.6598,20040.0
2021-09-02 13:10:00,78.26,78.29,78.19,78.2,21930.0,71.6689,71.6964,71.6048,71.614,21930.0
2021-09-02 13:20:00,78.2,78.2,78.11,78.19,31978.0,71.614,71.614,71.5316,71.6048,31978.0
2021-09-02 13:30:00,78.19,78.21,78.16,78.19,17459.0,71.6048,71.6231,71.5773,71.6048,17459.0
2021-09-02 13:40:00,78.21,78.28,78.21,78.23,20015.0,71.6231,71.6872,71.6231,71.6414,20015.0
2021-09-02 13:50:00,78.24,78.25,78.19,78.2,21293.0,71.6506,71.6598,71.6048,71.614,21293.0
2021-09-02 14:00:00,78.2,78.32,78.19,78.31,35073.0,71.614,71.7239,71.6048,71.7147,35073.0
2021-09-02 14:10:00,78.3,78.34,78.23,78.3,19903.0,71.7056,71.7422,71.6414,71.7056,19903.0
2021-09-02 14:20:00,78.31,78.31,78.26,78.27,23987.0,71.7147,71.7147,71.6689,71.6781,23987.0
2021-09-02 14:30:00,78.27,78.33,78.26,78.33,42250.0,71.6781,71.733,71.6689,71.733,42250.0
2021-09-02 14:40:00,78.33,78.37,78.3,78.37,29098.0,71.733,71.7697,71.7056,71.7697,29098.0
2021-09-02 14:50:00,78.38,78.41,78.35,78.41,34278.0,71.7788,71.8063,71.7513,71.8063,34278.0
2021-09-02 15:00:00,78.41,78.45,78.4,78.42,33445.0,71.8063,71.8429,71.7971,71.8154,33445.0
2021-09-02 15:10:00,78.42,78.43,78.22,78.24,65172.0,71.8154,71.8246,71.6323,71.6506,65172.0
2021-09-02 15:20:00,78.23,78.32,78.22,78.27,60668.0,71.6414,71.7239,71.6323,71.6781,60668.0
2021-09-02 15:30:00,78.27,78.33,78.23,78.29,67339.0,71.6781,71.733,71.6414,71.6964,67339.0
2021-09-02 15:40:00,78.28,78.37,78.27,78.31,79735.0,71.6872,71.7697,71.6781,71.7147,79735.0
2021-09-02 15:50:00,78.32,78.52,78.31,78.52,223784.0,71.7239,71.907,71.7147,71.907,223784.0
2021-09-03 09:30:00,78.4,78.45,78.23,78.32,123204.0,71.7971,71.8429,71.6414,71.7239,123204.0
2021-09-03 09:40:00,78.32,78.36,78.07,78.09,90139.0,71.7239,71.7605,71.4949,71.5132,90139.0
2021-09-03 09:50:00,78.1,78.13,78.02,78.11,46231.0,71.5224,71.5499,71.4491,71.5316,46231.0
2021-09-03 10:00:00,78.1,78.21,78.06,78.15,64791.0,71.5224,71.6231,71.4858,71.5682,64791.0
2021-09-03 10:10:00,78.11,78.17,78.02,78.12,55213.0,71.5316,71.5865,71.4491,71.5407,55213.0
2021-09-03 10:20:00,78.13,78.2,78.1,78.18,41995.0,71.5499,71.614,71.5224,71.5957,41995.0
2021-09-03 10:30:00,78.18,78.19,78.08,78.13,40317.0,71.5957,71.6048,71.5041,71.5499,40317.0
2021-09-03 10:40:00,78.1,78.17,78.03,78.17,46846.0,71.5224,71.5865,71.4583,71.5865,46846.0
2021-09-03 10:50:00,78.17,78.28,78.13,78.14,60162.0,71.5865,71.6872,71.5499,71.559,60162.0
2021-09-03 11:00:00,78.13,78.15,78.06,78.11,92557.0,71.5499,71.5682,71.4858,71.5316,92557.0
2021-09-03 11:10:00,78.12,78.16,78.07,78.14,61850.0,71.5407,71.5773,71.4949,71.559,61850.0
2021-09-03 11:20:00,78.14,78.18,78.06,78.06,51998.0,71.559,71.5957,71.4858,71.4858,51998.0
2021-09-03 11:30:00,78.07,78.16,78.01,78.01,39491.0,71.4949,71.5773,71.44,71.44,39491.0
2021-09-03 11:40:00,78.02,78.04,77.96,77.98,39426.0,71.4491,71.4674,71.3942,71.4125,39426.0
2021-09-03 11:50:00,77.99,78.0,77.92,77.98,33582.0,71.4217,71.4308,71.3576,71.4125,33582.0
2021-09-03 12:00:00,77.99,78.09,77.98,78.03,39059.0,71.4217,71.5132,71.4125,71.4583,39059.0
2021-09-03 12:10:00,78.02,78.1,78.02,78.08,58814.0,71.4491,71.5224,71.4491,71.5041,58814.0
2021-09-03 12:20:00,78.08,78.1,78.02,78.03,21162.0,71.5041,71.5224,71.4491,71.4583,21162.0
2021-09-03 12:30:00,78.03,78.04,77.93,77.95,29840.0,71.4583,71.4674,71.3667,71.385,29840.0
2021-09-03 12:40:00,77.94,78.01,77.94,77.97,19994.0,71.3759,71.44,71.3759,71.4033,19994.0
2021-09-03 12:50:00,77.96,78.02,77.96,77.96,24516.0,71.3942,71.4491,71.3942,71.3942,24516.0
2021-09-03 13:00:00,77.97,77.98,77.94,77.94,45576.0,71.4033,71.4125,71.3759,71.3759,45576.0
2021-09-03 13:10:00,77.94,78.0,77.92,78.0,48689.0,71.3759,71.4308,71.3576,71.4308,48689.0
2021-09-03 13:20:00,77.99,78.07,77.96,78.05,65528.0,71.4217,71.4949,71.3942,71.4766,65528.0
2021-09-03 13:30:00,78.05,78.08,78.03,78.04,30551.0,71.4766,71.5041,71.4583,71.4674,30551.0
2021-09-03 13:40:00,78.04,78.12,78.03,78.12,34333.0,71.4674,71.5407,71.4583,71.5407,34333.0
2021-09-03 13:50:00,78.12,78.13,78.09,78.1,22964.0,71.5407,71.5499,71.5132,71.5224,22964.0
2021-09-03 14:00:00,78.1,78.12,78.06,78.11,25528.0,71.5224,71.5407,71.4858,71.5316,25528.0
2021-09-03 14:10:00,78.11,78.11,78.06,78.08,31404.0,71.5316,71.5316,71.4858,71.5041,31404.0
2021-09-03 14:20:00,78.08,78.1,78.05,78.08,26731.0,71.5041,71.5224,71.4766,71.5041,26731.0
2021-09-03 14:30:00,78.08,78.12,78.07,78.08,26966.0,71.5041,71.5407,71.4949,71.5041,26966.0
2021-09-03 14:40:00,78.08,78.11,78.03,78.04,27299.0,71.5041,71.5316,71.4583,71.4674,27299.0
2021-09-03 14:50:00,78.04,78.06,78.01,78.03,27387.0,71.4674,71.4858,71.44,71.4583,27387.0
2021-09-03 15:00:00,78.03,78.05,77.98,77.98,45877.0,71.4583,71.4766,71.4125,71.4125,45877.0
2021-09-03 15:10:00,77.98,78.01,77.95,77.95,35403.0,71.4125,71.44,71.385,71.385,35403.0
2021-09-03 15:20:00,77.95,78.01,77.94,77.98,49799.0,71.385,71.44,71.3759,71.4125,49799.0
2021-09-03 15:30:00,77.98,77.99,77.89,77.89,73604.0,71.4125,71.4217,71.3301,71.3301,73604.0
2021-09-03 15:40:00,77.89,77.95,77.87,77.87,114423.0,71.3301,71.385,71.3118,71.3118,114423.0
2021-09-03 15:50:00,77.88,77.94,77.77,77.92,380974.0,71.3209,71.3759,71.2202,71.3576,380974.0
2021-09-07 09:30:00,77.9,77.95,77.32,77.32,197929.0,71.3392,71.385,70.8081,70.8081,197929.0
2021-09-07 09:40:00,77.3,77.47,77.22,77.22,69039.0,70.7898,70.9455,70.7165,70.7165,69039.0
2021-09-07 09:50:00,77.21,77.27,77.14,77.22,54567.0,70.7074,70.7623,70.6432,70.7165,54567.0
2021-09-07 10:00:00,77.23,77.23,77.06,77.1,60556.0,70.7257,70.7257,70.57,70.6066,60556.0
2021-09-07 10:10:00,77.08,77.08,76.83,76.9,80337.0,70.5883,70.5883,70.3594,70.4235,80337.0
2021-09-07 10:20:00,76.91,77.01,76.86,76.95,48448.0,70.4326,70.5242,70.3868,70.4692,48448.0
2021-09-07 10:30:00,76.94,77.01,76.9,76.95,52016.0,70.4601,70.5242,70.4235,70.4692,52016.0
2021-09-07 10:40:00,76.94,77.09,76.9,77.08,53467.0,70.4601,70.5975,70.4235,70.5883,53467.0
2021-09-07 10:50:00,77.09,77.09,76.94,77.07,46091.0,70.5975,70.5975,70.4601,70.5791,46091.0
2021-09-07 11:00:00,77.06,77.1,76.99,77.1,43550.0,70.57,70.6066,70.5059,70.6066,43550.0
2021-09-07 11:10:00,77.09,77.1,76.98,77.01,50454.0,70.5975,70.6066,70.4967,70.5242,50454.0
2021-09-07 11:20:00,76.99,77.01,76.9,76.94,25293.0,70.5059,70.5242,70.4235,70.4601,25293.0
2021-09-07 11:30:00,76.94,77.0,76.9,77.0,84482.0,70.4601,70.515,70.4235,70.515,84482.0
2021-09-07 11:40:00,76.99,77.07,76.96,77.05,30675.0,70.5059,70.5791,70.4784,70.5608,30675.0
2021-09-07 11:50:00,77.05,77.13,77.03,77.09,31900.0,70.5608,70.6341,70.5425,70.5975,31900.0
2021-09-07 12:00:00,77.09,77.18,77.08,77.17,39142.0,70.5975,70.6799,70.5883,70.6707,39142.0
2021-09-07 12:10:00,77.15,77.2,77.13,77.18,33271.0,70.6524,70.6982,70.6341,70.6799,33271.0
2021-09-07 12:20:00,77.19,77.25,77.19,77.23,22728.0,70.689,70.744,70.689,70.7257,22728.0
2021-09-07 12:30:00,77.23,77.25,77.19,77.21,16669.0,70.7257,70.744,70.689,70.7074,16669.0
2021-09-07 12:40:00,77.22,77.26,77.19,77.23,22558.0,70.7165,70.7531,70.689,70.7257,22558.0
2021-09-07 12:50:00,77.23,77.27,77.16,77.17,16364.0,70.7257,70.7623,70.6616,70.6707,16364.0
2021-09-07 13:00:00,77.15,77.21,77.13,77.15,36733.0,70.6524,70.7074,70.6341,70.6524,36733.0
2021-09-07 13:10:00,77.15,77.19,77.13,77.14,33199.0,70.6524,70.689,70.6341,70.6432,33199.0
2021-09-07 13:20:00,77.14,77.16,77.09,77.13,45553.0,70.6432,70.6616,70.5975,70.6341,45553.0
2021-09-07 13:30:00,77.14,77.21,77.11,77.2,20805.0,70.6432,70.7074,70.6158,70.6982,20805.0
2021-09-07 13:40:00,77.2,77.23,77.15,77.2,19096.0,70.6982,70.7257,70.6524,70.6982,19096.0
2021-09-07 13:50:00,77.2,77.31,77.2,77.24,33095.0,70.6982,70.7989,70.6982,70.7348,33095.0
2021-09-07 14:00:00,77.23,77.27,77.19,77.2,25827.0,70.7257,70.7623,70.689,70.6982,25827.0
2021-09-07 14:10:00,77.19,77.22,77.14,77.14,20940.0,70.689,70.7165,70.6432,70.6432,20940.0
2021-09-07 14:20:00,77.15,77.15,77.09,77.12,32979.0,70.6524,70.6524,70.5975,70.6249,32979.0
2021-09-07 14:30:00,77.12,77.14,77.06,77.08,25261.0,70.6249,70.6432,70.57,70.5883,25261.0
2021-09-07 14:40:00,77.08,77.12,77.05,77.08,28884.0,70.5883,70.6249,70.5608,70.5883,28884.0
2021-09-07 14:50:00,77.09,77.12,77.05,77.09,136745.0,70.5975,70.6249,70.5608,70.5975,136745.0
2021-09-07 15:00:00,77.09,77.2,77.07,77.16,29016.0,70.5975,70.6982,70.5791,70.6616,29016.0
2021-09-07 15:10:00,77.16,77.16,77.1,77.12,26492.0,70.6616,70.6616,70.6066,70.6249,26492.0
2021-09-07 15:20:00,77.13,77.15,77.08,77.09,30179.0,70.6341,70.6524,70.5883,70.5975,30179.0
2021-09-07 15:30:00,77.09,77.1,76.95,76.99,76881.0,70.5975,70.6066,70.4692,70.5059,76881.0
2021-09-07 15:40:00,76.99,77.03,76.96,77.03,70458.0,70.5059,70.5425,70.4784,70.5425,70458.0
2021-09-07 15:50:00,77.03,77.05,76.89,76.92,307486.0,70.5425,70.5608,70.4143,70.4418,307486.0
2021-09-08 09:30:00,76.61,77.01,76.6,76.96,191030.0,70.1579,70.5242,70.1487,70.4784,191030.0
2021-09-08 09:40:00,76.98,77.09,76.91,77.06,112004.0,70.4967,70.5975,70.4326,70.57,112004.0
2021-09-08 09:50:00,77.08,77.18,77.02,77.05,70620.0,70.5883,70.6799,70.5334,70.5608,70620.0
2021-09-08 10:00:00,77.07,77.25,77.06,77.15,123749.0,70.5791,70.744,70.57,70.6524,123749.0
2021-09-08 10:10:00,77.13,77.18,76.94,76.97,89039.0,70.6341,70.6799,70.4601,70.4876,89039.0
2021-09-08 10:20:00,76.96,77.22,76.94,77.2,107281.0,70.4784,70.7165,70.4601,70.6982,107281.0
2021-09-08 10:30:00,77.21,77.41,77.19,77.38,59250.0,70.7074,70.8905,70.689,70.863,59250.0
2021-09-08 10:40:00,77.39,77.43,77.29,77.33,42748.0,70.8722,70.9088,70.7806,70.8172,42748.0
2021-09-08 10:50:00,77.33,77.66,77.3,77.63,78658.0,70.8172,71.1195,70.7898,71.092,78658.0
2021-09-08 11:00:00,77.63,77.81,77.62,77.68,148466.0,71.092,71.2568,71.0828,71.1378,148466.0
2021-09-08 11:10:00,77.67,77.72,77.52,77.54,97224.0,71.1286,71.1744,70.9912,71.0096,97224.0
2021-09-08 11:20:00,77.56,77.61,77.46,77.5,108073.0,71.0279,71.0737,70.9363,70.9729,108073.0
2021-09-08 11:30:00,77.48,77.53,77.43,77.44,32166.0,70.9546,71.0004,70.9088,70.918,32166.0
2021-09-08 11:40:00,77.44,77.51,77.4,77.48,40615.0,70.918,70.9821,70.8813,70.9546,40615.0
2021-09-08 11:50:00,77.5,77.58,77.49,77.53,51223.0,70.9729,71.0462,70.9638,71.0004,51223.0
2021-09-08 12:00:00,77.53,77.6,77.52,77.55,39524.0,71.0004,71.0645,70.9912,71.0187,39524.0
2021-09-08 12:10:00,77.56,77.57,77.47,77.49,44957.0,71.0279,71.037,70.9455,70.9638,44957.0
2021-09-08 12:20:00,77.49,77.5,77.43,77.48,31479.0,70.9638,70.9729,70.9088,70.9546,31479.0
2021-09-08 12:30:00,77.49,77.49,77.34,77.34,30836.0,70.9638,70.9638,70.8264,70.8264,30836.0
2021-09-08 12:40:00,77.34,77.44,77.33,77.42,33484.0,70.8264,70.918,70.8172,70.8997,33484.0
2021-09-08 12:50:00,77.42,77.43,77.36,77.41,24963.0,70.8997,70.9088,70.8447,70.8905,24963.0
2021-09-08 13:00:00,77.41,77.46,77.39,77.42,28974.0,70.8905,70.9363,70.8722,70.8997,28974.0
2021-09-08 13:10:00,77.42,77.51,77.39,77.5,53730.0,70.8997,70.9821,70.8722,70.9729,53730.0
2021-09-08 13:20:00,77.49,77.52,77.44,77.49,32829.0,70.9638,70.9912,70.918,70.9638,32829.0
2021-09-08 13:30:00,77.49,77.52,77.45,77.5,33914.0,70.9638,70.9912,70.9271,70.9729,33914.0
2021-09-08 13:40:00,77.5,77.61,77.48,77.58,50740.0,70.9729,71.0737,70.9546,71.0462,50740.0
2021-09-08 13:50:00,77.58,77.6,77.54,77.55,34882.0,71.0462,71.0645,71.0096,71.0187,34882.0
2021-09-08 14:00:00,77.55,77.63,77.55,77.63,70893.0,71.0187,71.092,71.0187,71.092,70893.0
2021-09-08 14:10:00,77.63,77.68,77.6,77.66,52396.0,71.092,71.1378,71.0645,71.1195,52396.0
2021-09-08 14:20:00,77.67,77.76,77.65,77.76,50074.0,71.1286,71.211,71.1103,71.211,50074.0
2021-09-08 14:30:00,77.75,77.76,77.7,77.72,21236.0,71.2019,71.211,71.1561,71.1744,21236.0
2021-09-08 14:40:00,77.72,77.77,77.72,77.74,38828.0,71.1744,71.2202,71.1744,71.1927,38828.0
2021-09-08 14:50:00,77.74,77.81,77.73,77.79,35274.0,71.1927,71.2568,71.1836,71.2385,35274.0
2021-09-08 15:00:00,77.78,77.85,77.76,77.8,67518.0,71.2293,71.2935,71.211,71.2477,67518.0
2021-09-08 15:10:00,77.8,77.86,77.78,77.82,50149.0,71.2477,71.3026,71.2293,71.266,50149.0
2021-09-08 15:20:00,77.82,77.82,77.75,77.75,51178.0,71.266,71.266,71.2019,71.2019,51178.0
2021-09-08 15:30:00,77.74,77.8,77.66,77.67,71606.0,71.1927,71.2477,71.1195,71.1286,71606.0
2021-09-08 15:40:00,77.67,77.8,77.67,77.79,113394.0,71.1286,71.2477,71.1286,71.2385,113394.0
2021-09-08 15:50:00,77.79,77.82,77.74,77.79,227210.0,71.2385,71.266,71.1927,71.2385,227210.0
2021-09-09 09:30:00,78.07,78.16,77.8,77.96,234363.0,71.4949,71.5773,71.2477,71.3942,234363.0
2021-09-09 09:40:00,77.97,78.11,77.85,78.09,118997.0,71.4033,71.5316,71.2935,71.5132,118997.0
2021-09-09 09:50:00,78.08,78.19,77.97,78.04,76196.0,71.5041,71.6048,71.4033,71.4674,76196.0
2021-09-09 10:00:00,78.05,78.18,78.01,78.06,89078.0,71.4766,71.5957,71.44,71.4858,89078.0
2021-09-09 10:10:00,78.07,78.22,78.03,78.08,67882.0,71.4949,71.6323,71.4583,71.5041,67882.0
2021-09-09 10:20:00,78.08,78.17,78.07,78.11,42983.0,71.5041,71.5865,71.4949,71.5316,42983.0
2021-09-09 10:30:00,78.11,78.19,77.99,78.0,65638.0,71.5316,71.6048,71.4217,71.4308,65638.0
2021-09-09 10:40:00,78.01,78.05,77.82,77.97,84114.0,71.44,71.4766,71.266,71.4033,84114.0
2021-09-09 10:50:00,77.98,78.07,77.93,78.05,70334.0,71.4125,71.4949,71.3667,71.4766,70334.0
2021-09-09 11:00:00,78.06,78.07,77.91,77.92,51517.0,71.4858,71.4949,71.3484,71.3576,51517.0
2021-09-09 11:10:00,77.92,77.93,77.82,77.86,42596.0,71.3576,71.3667,71.266,71.3026,42596.0
2021-09-09 11:20:00,77.87,77.99,77.87,77.96,39287.0,71.3118,71.4217,71.3118,71.3942,39287.0
2021-09-09 11:30:00,77.96,77.99,77.92,77.94,55829.0,71.3942,71.4217,71.3576,71.3759,55829.0
2021-09-09 11:40:00,77.94,78.0,77.91,78.0,29605.0,71.3759,71.4308,71.3484,71.4308,29605.0
2021-09-09 11:50:00,77.99,78.0,77.85,77.89,27946.0,71.4217,71.4308,71.2935,71.3301,27946.0
2021-09-09 12:00:00,77.88,77.89,77.78,77.86,71429.0,71.3209,71.3301,71.2293,71.3026,71429.0
2021-09-09 12:10:00,77.85,77.87,77.8,77.85,52870.0,71.2935,71.3118,71.2477,71.2935,52870.0
2021-09-09 12:20:00,77.84,77.85,77.67,77.67,88255.0,71.2843,71.2935,71.1286,71.1286,88255.0
2021-09-09 12:30:00,77.68,77.72,77.63,77.66,66064.0,71.1378,71.1744,71.092,71.1195,66064.0
2021-09-09 12:40:00,77.65,77.69,77.57,77.62,96205.0,71.1103,71.1469,71.037,71.0828,96205.0
2021-09-09 12:50:00,77.61,77.62,77.5,77.52,76474.0,71.0737,71.0828,70.9729,70.9912,76474.0
2021-09-09 13:00:00,77.52,77.59,77.49,77.49,91445.0,70.9912,71.0553,70.9638,70.9638,91445.0
2021-09-09 13:10:00,77.49,77.56,77.49,77.49,54438.0,70.9638,71.0279,70.9638,70.9638,54438.0
2021-09-09 13:20:00,77.49,77.57,77.41,77.56,62840.0,70.9638,71.037,70.8905,71.0279,62840.0
2021-09-09 13:30:00,77.55,77.56,77.44,77.5,41838.0,71.0187,71.0279,70.918,70.9729,41838.0
2021-09-09 13:40:00,77.49,77.55,77.45,77.5,42069.0,70.9638,71.0187,70.9271,70.9729,42069.0
2021-09-09 13:50:00,77.5,77.51,77.45,77.47,36136.0,70.9729,70.9821,70.9271,70.9455,36136.0
2021-09-09 14:00:00,77.46,77.46,77.37,77.37,42534.0,70.9363,70.9363,70.8539,70.8539,42534.0
2021-09-09 14:10:00,77.35,77.4,77.31,77.33,47676.0,70.8356,70.8813,70.7989,70.8172,47676.0
2021-09-09 14:20:00,77.33,77.36,77.26,77.35,56540.0,70.8172,70.8447,70.7531,70.8356,56540.0
2021-09-09 14:30:00,77.36,77.4,77.32,77.39,44352.0,70.8447,70.8813,70.8081,70.8722,44352.0
2021-09-09 14:40:00,77.4,77.49,77.37,77.48,34166.0,70.8813,70.9638,70.8539,70.9546,34166.0
2021-09-09 14:50:00,77.49,77.54,77.44,77.53,44498.0,70.9638,71.0096,70.918,71.0004,44498.0
2021-09-09 15:00:00,77.53,77.53,77.37,77.38,42869.0,71.0004,71.0004,70.8539,70.863,42869.0
2021-09-09 15:10:00,77.38,77.38,77.28,77.28,37489.0,70.863,70.863,70.7715,70.7715,37489.0
2021-09-09 15:20:00,77.29,77.32,77.26,77.32,45174.0,70.7806,70.8081,70.7531,70.8081,45174.0
2021-09-09 15:30:00,77.33,77.33,77.24,77.3,67253.0,70.8172,70.8172,70.7348,70.7898,67253.0
2021-09-09 15:40:00,77.3,77.41,77.29,77.35,133128.0,70.7898,70.8905,70.7806,70.8356,133128.0
2021-09-09 15:50:00,77.35,77.41,77.23,77.31,401257.0,70.8356,70.8905,70.7257,70.7989,401257.0
2021-09-10 09:30:00,77.47,77.47,77.29,77.37,141013.0,70.9455,70.9455,70.7806,70.8539,141013.0
2021-09-10 09:40:00,77.38,77.39,77.04,77.05,71731.0,70.863,70.8722,70.5517,70.5608,71731.0
2021-09-10 09:50:00,77.04,77.09,76.92,76.99,54998.0,70.5517,70.5975,70.4418,70.5059,54998.0
2021-09-10 10:00:00,76.99,77.16,76.9,77.16,60258.0,70.5059,70.6616,70.4235,70.6616,60258.0
2021-09-10 10:10:00,77.16,77.2,77.04,77.04,40740.0,70.6616,70.6982,70.5517,70.5517,40740.0
2021-09-10 10:20:00,77.05,77.13,77.02,77.06,29099.0,70.5608,70.6341,70.5334,70.57,29099.0
2021-09-10 10:30:00,77.05,77.18,76.97,77.03,34372.0,70.5608,70.6799,70.4876,70.5425,34372.0
2021-09-10 10:40:00,77.03,77.05,76.96,77.0,33808.0,70.5425,70.5608,70.4784,70.515,33808.0
2021-09-10 10:50:00,77.0,77.06,76.91,76.94,78912.0,70.515,70.57,70.4326,70.4601,78912.0
2021-09-10 11:00:00,76.94,76.95,76.83,76.88,64070.0,70.4601,70.4692,70.3594,70.4051,64070.0
2021-09-10 11:10:00,76.88,76.97,76.84,76.94,68631.0,70.4051,70.4876,70.3685,70.4601,68631.0
2021-09-10 11:20:00,76.94,76.96,76.87,76.89,82399.0,70.4601,70.4784,70.396,70.4143,82399.0
2021-09-10 11:30:00,76.89,76.96,76.79,76.82,54346.0,70.4143,70.4784,70.3227,70.3502,54346.0
2021-09-10 11:40:00,76.83,76.94,76.81,76.91,42839.0,70.3594,70.4601,70.341,70.4326,42839.0
2021-09-10 11:50:00,76.91,76.94,76.87,76.89,41559.0,70.4326,70.4601,70.396,70.4143,41559.0
2021-09-10 12:00:00,76.89,76.95,76.87,76.94,55904.0,70.4143,70.4692,70.396,70.4601,55904.0
2021-09-10 12:10:00,76.94,77.01,76.94,76.98,67753.0,70.4601,70.5242,70.4601,70.4967,67753.0
2021-09-10 12:20:00,76.98,77.02,76.96,77.0,27707.0,70.4967,70.5334,70.4784,70.515,27707.0
2021-09-10 12:30:00,77.0,77.07,76.99,77.03,71055.0,70.515,70.5791,70.5059,70.5425,71055.0
2021-09-10 12:40:00,77.02,77.13,77.01,77.13,59552.0,70.5334,70.6341,70.5242,70.6341,59552.0
2021-09-10 12:50:00,77.13,77.2,77.11,77.12,102001.0,70.6341,70.6982,70.6158,70.6249,102001.0
2021-09-10 13:00:00,77.13,77.17,77.1,77.14,64583.0,70.6341,70.6707,70.6066,70.6432,64583.0
2021-09-10 13:10:00,77.14,77.19,77.11,77.16,71915.0,70.6432,70.689,70.6158,70.6616,71915.0
2021-09-10 13:20:00,77.16,77.2,77.15,77.18,44217.0,70.6616,70.6982,70.6524,70.6799,44217.0
2021-09-10 13:30:00,77.17,77.21,77.15,77.2,96140.0,70.6707,70.7074,70.6524,70.6982,96140.0
2021-09-10 13:40:00,77.19,77.24,77.18,77.2,75377.0,70.689,70.7348,70.6799,70.6982,75377.0
2021-09-10 13:50:00,77.19,77.2,77.13,77.14,38015.0,70.689,70.6982,70.6341,70.6432,38015.0
2021-09-10 14:00:00,77.14,77.19,77.12,77.17,34602.0,70.6432,70.689,70.6249,70.6707,34602.0
2021-09-10 14:10:00,77.17,77.18,77.12,77.14,52329.0,70.6707,70.6799,70.6249,70.6432,52329.0
2021-09-10 14:20:00,77.14,77.22,77.12,77.2,46444.0,70.6432,70.7165,70.6249,70.6982,46444.0
2021-09-10 14:30:00,77.2,77.24,77.19,77.23,41240.0,70.6982,70.7348,70.689,70.7257,41240.0
2021-09-10 14:40:00,77.23,77.25,77.17,77.18,31853.0,70.7257,70.744,70.6707,70.6799,31853.0
2021-09-10 14:50:00,77.18,77.21,77.15,77.18,47600.0,70.6799,70.7074,70.6524,70.6799,47600.0
2021-09-10 15:00:00,77.19,77.26,77.18,77.2,53557.0,70.689,70.7531,70.6799,70.6982,53557.0
2021-09-10 15:10:00,77.2,77.2,77.16,77.2,63994.0,70.6982,70.6982,70.6616,70.6982,63994.0
2021-09-10 15:20:00,77.2,77.2,77.13,77.19,36175.0,70.6982,70.6982,70.6341,70.689,36175.0
2021-09-10 15:30:00,77.19,77.2,77.11,77.12,63246.0,70.689,70.6982,70.6158,70.6249,63246.0
2021-09-10 15:40:00,77.11,77.12,77.05,77.07,61557.0,70.6158,70.6249,70.5608,70.5791,61557.0
2021-09-10 15:50:00,77.06,77.07,76.98,77.04,206888.0,70.57,70.5791,70.4967,70.5517,206888.0
2021-09-13 09:30:00,77.34,77.96,77.16,77.9,187766.0,70.8264,71.3942,70.6616,71.3392,187766.0
2021-09-13 09:40:00,77.9,78.07,77.86,77.94,95221.0,71.3392,71.4949,71.3026,71.3759,95221.0
2021-09-13 09:50:00,77.93,78.05,77.85,77.97,101382.0,71.3667,71.4766,71.2935,71.4033,101382.0
2021-09-13 10:00:00,77.97,78.13,77.82,78.11,159543.0,71.4033,71.5499,71.266,71.5316,159543.0
2021-09-13 10:10:00,78.09,78.18,77.79,77.81,55479.0,71.5132,71.5957,71.2385,71.2568,55479.0
2021-09-13 10:20:00,77.78,77.84,77.6,77.67,45203.0,71.2293,71.2843,71.0645,71.1286,45203.0
2021-09-13 10:30:00,77.67,77.79,77.67,77.67,56715.0,71.1286,71.2385,71.1286,71.1286,56715.0
2021-09-13 10:40:00,77.67,77.67,77.45,77.46,58001.0,71.1286,71.1286,70.9271,70.9363,58001.0
2021-09-13 10:50:00,77.46,77.54,77.38,77.5,86501.0,70.9363,71.0096,70.863,70.9729,86501.0
2021-09-13 11:00:00,77.48,77.48,77.36,77.38,33224.0,70.9546,70.9546,70.8447,70.863,33224.0
2021-09-13 11:10:00,77.37,77.46,77.35,77.37,50365.0,70.8539,70.9363,70.8356,70.8539,50365.0
2021-09-13 11:20:00,77.37,77.39,77.3,77.31,47802.0,70.8539,70.8722,70.7898,70.7989,47802.0
2021-09-13 11:30:00,77.31,77.48,77.28,77.48,49532.0,70.7989,70.9546,70.7715,70.9546,49532.0
2021-09-13 11:40:00,77.47,77.49,77.4,77.45,38953.0,70.9455,70.9638,70.8813,70.9271,38953.0
2021-09-13 11:50:00,77.44,77.45,77.37,77.37,22594.0,70.918,70.9271,70.8539,70.8539,22594.0
2021-09-13 12:00:00,77.36,77.38,77.29,77.32,24057.0,70.8447,70.863,70.7806,70.8081,24057.0
2021-09-13 12:10:00,77.32,77.36,77.27,77.33,26896.0,70.8081,70.8447,70.7623,70.8172,26896.0
2021-09-13 12:20:00,77.32,77.38,77.32,77.35,44210.0,70.8081,70.863,70.8081,70.8356,44210.0
2021-09-13 12:30:00,77.34,77.36,77.3,77.32,29213.0,70.8264,70.8447,70.7898,70.8081,29213.0
2021-09-13 12:40:00,77.31,77.32,77.25,77.28,21641.0,70.7989,70.8081,70.744,70.7715,21641.0
2021-09-13 12:50:00,77.27,77.32,77.23,77.25,29039.0,70.7623,70.8081,70.7257,70.744,29039.0
2021-09-13 13:00:00,77.25,77.3,77.24,77.25,34398.0,70.744,70.7898,70.7348,70.744,34398.0
2021-09-13 13:10:00,77.24,77.26,77.2,77.22,29819.0,70.7348,70.7531,70.6982,70.7165,29819.0
2021-09-13 13:20:00,77.21,77.28,77.2,77.22,35586.0,70.7074,70.7715,70.6982,70.7165,35586.0
2021-09-13 13:30:00,77.21,77.33,77.2,77.31,31886.0,70.7074,70.8172,70.6982,70.7989,31886.0
2021-09-13 13:40:00,77.3,77.36,77.28,77.34,21536.0,70.7898,70.8447,70.7715,70.8264,21536.0
2021-09-13 13:50:00,77.33,77.33,77.24,77.24,44465.0,70.8172,70.8172,70.7348,70.7348,44465.0
2021-09-13 14:00:00,77.24,77.31,77.24,77.25,27188.0,70.7348,70.7989,70.7348,70.744,27188.0
2021-09-13 14:10:00,77.25,77.28,77.2,77.27,31606.0,70.744,70.7715,70.6982,70.7623,31606.0
2021-09-13 14:20:00,77.27,77.39,77.25,77.34,35724.0,70.7623,70.8722,70.744,70.8264,35724.0
2021-09-13 14:30:00,77.34,77.35,77.24,77.28,33560.0,70.8264,70.8356,70.7348,70.7715,33560.0
2021-09-13 14:40:00,77.27,77.33,77.26,77.32,21539.0,70.7623,70.8172,70.7531,70.8081,21539.0
2021-09-13 14:50:00,77.32,77.32,77.26,77.31,29133.0,70.8081,70.8081,70.7531,70.7989,29133.0
2021-09-13 15:00:00,77.3,77.37,77.24,77.29,43469.0,70.7898,70.8539,70.7348,70.7806,43469.0
2021-09-13 15:10:00,77.3,77.38,77.27,77.34,35670.0,70.7898,70.863,70.7623,70.8264,35670.0
2021-09-13 15:20:00,77.35,77.48,77.32,77.48,33067.0,70.8356,70.9546,70.8081,70.9546,33067.0
2021-09-13 15:30:00,77.48,77.5,77.38,77.44,71892.0,70.9546,70.9729,70.863,70.918,71892.0
2021-09-13 15:40:00,77.42,77.47,77.35,77.39,94205.0,70.8997,70.9455,70.8356,70.8722,94205.0
2021-09-13 15:50:00,77.39,77.47,77.36,77.38,251473.0,70.8722,70.9455,70.8447,70.863,251473.0
2021-09-14 09:30:00,77.38,77.6,77.31,77.34,126557.0,70.863,71.0645,70.7989,70.8264,126557.0
2021-09-14 09:40:00,77.34,77.59,77.3,77.39,124119.0,70.8264,71.0553,70.7898,70.8722,124119.0
2021-09-14 09:50:00,77.4,77.41,77.15,77.18,52986.0,70.8813,70.8905,70.6524,70.6799,52986.0
2021-09-14 10:00:00,77.19,77.26,77.09,77.1,62724.0,70.689,70.7531,70.5975,70.6066,62724.0
2021-09-14 10:10:00,77.11,77.27,77.1,77.17,42091.0,70.6158,70.7623,70.6066,70.6707,42091.0
2021-09-14 10:20:00,77.16,77.26,77.09,77.24,40273.0,70.6616,70.7531,70.5975,70.7348,40273.0
2021-09-14 10:30:00,77.25,77.42,77.23,77.34,53759.0,70.744,70.8997,70.7257,70.8264,53759.0
2021-09-14 10:40:00,77.35,77.48,77.33,77.44,108231.0,70.8356,70.9546,70.8172,70.918,108231.0
2021-09-14 10:50:00,77.44,77.46,77.33,77.36,35358.0,70.918,70.9363,70.8172,70.8447,35358.0
2021-09-14 11:00:00,77.36,77.42,77.34,77.36,36723.0,70.8447,70.8997,70.8264,70.8447,36723.0
2021-09-14 11:10:00,77.35,77.4,77.31,77.34,24379.0,70.8356,70.8813,70.7989,70.8264,24379.0
2021-09-14 11:20:00,77.34,77.4,77.33,77.39,17155.0,70.8264,70.8813,70.8172,70.8722,17155.0
2021-09-14 11:30:00,77.4,77.44,77.34,77.36,61387.0,70.8813,70.918,70.8264,70.8447,61387.0
2021-09-14 11:40:00,77.37,77.4,77.33,77.36,23840.0,70.8539,70.8813,70.8172,70.8447,23840.0
2021-09-14 11:50:00,77.36,77.36,77.21,77.24,37111.0,70.8447,70.8447,70.7074,70.7348,37111.0
2021-09-14 12:00:00,77.24,77.26,77.18,77.23,29448.0,70.7348,70.7531,70.6799,70.7257,29448.0
2021-09-14 12:10:00,77.22,77.24,77.16,77.21,41918.0,70.7165,70.7348,70.6616,70.7074,41918.0
2021-09-14 12:20:00,77.2,77.23,77.18,77.21,14273.0,70.6982,70.7257,70.6799,70.7074,14273.0
2021-09-14 12:30:00,77.22,77.24,77.16,77.2,31200.0,70.7165,70.7348,70.6616,70.6982,31200.0
2021-09-14 12:40:00,77.19,77.22,77.16,77.18,24510.0,70.689,70.7165,70.6616,70.6799,24510.0
2021-09-14 12:50:00,77.18,77.24,77.17,77.22,30957.0,70.6799,70.7348,70.6707,70.7165,30957.0
2021-09-14 13:00:00,77.22,77.28,77.2,77.2,29860.0,70.7165,70.7715,70.6982,70.6982,29860.0
2021-09-14 13:10:00,77.2,77.27,77.19,77.26,21872.0,70.6982,70.7623,70.689,70.7531,21872.0
2021-09-14 13:20:00,77.26,77.32,77.23,77.31,52537.0,70.7531,70.8081,70.7257,70.7989,52537.0
2021-09-14 13:30:00,77.3,77.31,77.25,77.31,29798.0,70.7898,70.7989,70.744,70.7989,29798.0
2021-09-14 13:40:00,77.3,77.34,77.28,77.32,28159.0,70.7898,70.8264,70.7715,70.8081,28159.0
2021-09-14 13:50:00,77.32,77.41,77.3,77.4,23049.0,70.8081,70.8905,70.7898,70.8813,23049.0
2021-09-14 14:00:00,77.41,77.41,77.36,77.36,27089.0,70.8905,70.8905,70.8447,70.8447,27089.0
2021-09-14 14:10:00,77.34,77.36,77.32,77.35,37140.0,70.8264,70.8447,70.8081,70.8356,37140.0
2021-09-14 14:20:00,77.35,77.39,77.33,77.36,28386.0,70.8356,70.8722,70.8172,70.8447,28386.0
2021-09-14 14:30:00,77.36,77.37,77.3,77.33,26253.0,70.8447,70.8539,70.7898,70.8172,26253.0
2021-09-14 14:40:00,77.33,77.37,77.31,77.36,35191.0,70.8172,70.8539,70.7989,70.8447,35191.0
2021-09-14 14:50:00,77.35,77.4,77.33,77.4,25494.0,70.8356,70.8813,70.8172,70.8813,25494.0
2021-09-14 15:00:00,77.39,77.39,77.34,77.35,23824.0,70.8722,70.8722,70.8264,70.8356,23824.0
2021-09-14 15:10:00,77.36,77.36,77.3,77.31,37133.0,70.8447,70.8447,70.7898,70.7989,37133.0
2021-09-14 15:20:00,77.32,77.37,77.25,77.3,39852.0,70.8081,70.8539,70.744,70.7898,39852.0
2021-09-14 15:30:00,77.3,77.32,77.2,77.26,65052.0,70.7898,70.8081,70.6982,70.7531,65052.0
2021-09-14 15:40:00,77.26,77.34,77.24,77.28,84729.0,70.7531,70.8264,70.7348,70.7715,84729.0
2021-09-14 15:50:00,77.28,77.4,77.25,77.31,214257.0,70.7715,70.8813,70.744,70.7989,214257.0
2021-09-15 09:30:00,77.48,77.49,77.27,77.35,104800.0,70.9546,70.9638,70.7623,70.8356,104800.0
2021-09-15 09:40:00,77.36,77.66,77.34,77.66,49848.0,70.8447,71.1195,70.8264,71.1195,49848.0
2021-09-15 09:50:00,77.66,77.77,77.56,77.64,52680.0,71.1195,71.2202,71.0279,71.1011,52680.0
2021-09-15 10:00:00,77.62,77.64,77.41,77.47,26417.0,71.0828,71.1011,70.8905,70.9455,26417.0
2021-09-15 10:10:00,77.46,77.84,77.46,77.84,51776.0,70.9363,71.2843,70.9363,71.2843,51776.0
2021-09-15 10:20:00,77.84,77.84,77.49,77.51,28987.0,71.2843,71.2843,70.9638,70.9821,28987.0
2021-09-15 10:30:00,77.55,77.6,77.49,77.51,22399.0,71.0187,71.0645,70.9638,70.9821,22399.0
2021-09-15 10:40:00,77.52,77.6,77.48,77.56,33343.0,70.9912,71.0645,70.9546,71.0279,33343.0
2021-09-15 10:50:00,77.56,77.57,77.48,77.53,65435.0,71.0279,71.037,70.9546,71.0004,65435.0
2021-09-15 11:00:00,77.53,77.54,77.37,77.37,22468.0,71.0004,71.0096,70.8539,70.8539,22468.0
2021-09-15 11:10:00,77.37,77.39,77.27,77.28,38267.0,70.8539,70.8722,70.7623,70.7715,38267.0
2021-09-15 11:20:00,77.28,77.3,77.23,77.3,80742.0,70.7715,70.7898,70.7257,70.7898,80742.0
2021-09-15 11:30:00,77.29,77.29,77.2,77.2,30707.0,70.7806,70.7806,70.6982,70.6982,30707.0
2021-09-15 11:40:00,77.19,77.2,77.12,77.17,22557.0,70.689,70.6982,70.6249,70.6707,22557.0
2021-09-15 11:50:00,77.17,77.22,77.17,77.2,22203.0,70.6707,70.7165,70.6707,70.6982,22203.0
2021-09-15 12:00:00,77.19,77.2,77.07,77.16,44331.0,70.689,70.6982,70.5791,70.6616,44331.0
2021-09-15 12:10:00,77.16,77.2,77.13,77.18,21962.0,70.6616,70.6982,70.6341,70.6799,21962.0
2021-09-15 12:20:00,77.18,77.23,77.15,77.23,16307.0,70.6799,70.7257,70.6524,70.7257,16307.0
2021-09-15 12:30:00,77.22,77.27,77.2,77.27,24113.0,70.7165,70.7623,70.6982,70.7623,24113.0
2021-09-15 12:40:00,77.27,77.38,77.27,77.27,45897.0,70.7623,70.863,70.7623,70.7623,45897.0
2021-09-15 12:50:00,77.28,77.39,77.28,77.34,24275.0,70.7715,70.8722,70.7715,70.8264,24275.0
2021-09-15 13:00:00,77.34,77.44,77.33,77.4,27116.0,70.8264,70.918,70.8172,70.8813,27116.0
2021-09-15 13:10:00,77.41,77.45,77.4,77.43,48679.0,70.8905,70.9271,70.8813,70.9088,48679.0
2021-09-15 13:20:00,77.44,77.48,77.39,77.41,67671.0,70.918,70.9546,70.8722,70.8905,67671.0
2021-09-15 13:30:00,77.41,77.45,77.37,77.38,18435.0,70.8905,70.9271,70.8539,70.863,18435.0
2021-09-15 13:40:00,77.39,77.45,77.39,77.39,49859.0,70.8722,70.9271,70.8722,70.8722,49859.0
2021-09-15 13:50:00,77.4,77.44,77.39,77.44,16859.0,70.8813,70.918,70.8722,70.918,16859.0
2021-09-15 14:00:00,77.43,77.43,77.36,77.38,39804.0,70.9088,70.9088,70.8447,70.863,39804.0
2021-09-15 14:10:00,77.37,77.38,77.27,77.28,27975.0,70.8539,70.863,70.7623,70.7715,27975.0
2021-09-15 14:20:00,77.29,77.31,77.24,77.27,35061.0,70.7806,70.7989,70.7348,70.7623,35061.0
2021-09-15 14:30:00,77.28,77.37,77.28,77.32,53984.0,70.7715,70.8539,70.7715,70.8081,53984.0
2021-09-15 14:40:00,77.32,77.36,77.3,77.34,25830.0,70.8081,70.8447,70.7898,70.8264,25830.0
2021-09-15 14:50:00,77.34,77.35,77.26,77.27,27205.0,70.8264,70.8356,70.7531,70.7623,27205.0
2021-09-15 15:00:00,77.28,77.28,77.14,77.22,114771.0,70.7715,70.7715,70.6432,70.7165,114771.0
2021-09-15 15:10:00,77.22,77.31,77.2,77.31,34774.0,70.7165,70.7989,70.6982,70.7989,34774.0
2021-09-15 15:20:00,77.31,77.31,77.25,77.27,48014.0,70.7989,70.7989,70.744,70.7623,48014.0
2021-09-15 15:30:00,77.27,77.32,77.22,77.29,95015.0,70.7623,70.8081,70.7165,70.7806,95015.0
2021-09-15 15:40:00,77.29,77.3,77.22,77.22,93286.0,70.7806,70.7898,70.7165,70.7165,93286.0
2021-09-15 15:50:00,77.21,77.21,77.08,77.2,435795.0,70.7074,70.7074,70.5883,70.6982,435795.0
2021-09-16 09:30:00,77.13,77.25,77.02,77.04,141251.0,70.6341,70.744,70.5334,70.5517,141251.0
2021-09-16 09:40:00,77.05,77.16,76.65,76.66,151648.0,70.5608,70.6616,70.1945,70.2037,151648.0
2021-09-16 09:50:00,76.66,76.67,76.38,76.38,91817.0,70.2037,70.2128,69.9473,69.9473,91817.0
2021-09-16 10:00:00,76.35,76.41,76.08,76.28,117205.0,69.9198,69.9747,69.6725,69.8557,117205.0
2021-09-16 10:10:00,76.27,76.29,76.05,76.09,110187.0,69.8465,69.8648,69.645,69.6817,110187.0
2021-09-16 10:20:00,76.08,76.12,75.88,75.97,126587.0,69.6725,69.7092,69.4894,69.5718,126587.0
2021-09-16 10:30:00,75.96,76.04,75.88,75.98,57752.0,69.5626,69.6359,69.4894,69.5809,57752.0
2021-09-16 10:40:00,75.97,75.97,75.85,75.92,72608.0,69.5718,69.5718,69.4619,69.526,72608.0
2021-09-16 10:50:00,75.92,76.18,75.91,76.17,64195.0,69.526,69.7641,69.5168,69.7549,64195.0
2021-09-16 11:00:00,76.17,76.22,76.13,76.21,52980.0,69.7549,69.8007,69.7183,69.7916,52980.0
2021-09-16 11:10:00,76.21,76.25,76.11,76.18,61780.0,69.7916,69.8282,69.7,69.7641,61780.0
2021-09-16 11:20:00,76.18,76.36,76.17,76.35,47658.0,69.7641,69.9289,69.7549,69.9198,47658.0
2021-09-16 11:30:00,76.36,76.4,76.31,76.38,62304.0,69.9289,69.9656,69.8831,69.9473,62304.0
2021-09-16 11:40:00,76.39,76.45,76.35,76.41,49646.0,69.9564,70.0114,69.9198,69.9747,49646.0
2021-09-16 11:50:00,76.41,76.46,76.35,76.43,36741.0,69.9747,70.0205,69.9198,69.993,36741.0
2021-09-16 12:00:00,76.44,76.53,76.44,76.51,33910.0,70.0022,70.0846,70.0022,70.0663,33910.0
2021-09-16 12:10:00,76.51,76.58,76.45,76.58,38557.0,70.0663,70.1304,70.0114,70.1304,38557.0
2021-09-16 12:20:00,76.58,76.64,76.54,76.63,37584.0,70.1304,70.1854,70.0938,70.1762,37584.0
2021-09-16 12:30:00,76.64,76.7,76.62,76.67,29516.0,70.1854,70.2403,70.167,70.2128,29516.0
2021-09-16 12:40:00,76.67,76.76,76.67,76.75,33755.0,70.2128,70.2953,70.2128,70.2861,33755.0
2021-09-16 12:50:00,76.75,76.77,76.67,76.74,57213.0,70.2861,70.3044,70.2128,70.2769,57213.0
2021-09-16 13:00:00,76.73,76.75,76.62,76.65,45746.0,70.2678,70.2861,70.167,70.1945,45746.0
2021-09-16 13:10:00,76.64,76.72,76.63,76.71,30376.0,70.1854,70.2586,70.1762,70.2495,30376.0
2021-09-16 13:20:00,76.72,76.76,76.69,76.75,27181.0,70.2586,70.2953,70.2311,70.2861,27181.0
2021-09-16 13:30:00,76.76,76.8,76.66,76.68,48065.0,70.2953,70.3319,70.2037,70.222,48065.0
2021-09-16 13:40:00,76.67,76.74,76.67,76.73,33157.0,70.2128,70.2769,70.2128,70.2678,33157.0
2021-09-16 13:50:00,76.73,76.83,76.73,76.83,34425.0,70.2678,70.3594,70.2678,70.3594,34425.0
2021-09-16 14:00:00,76.83,76.89,76.81,76.88,39624.0,70.3594,70.4143,70.341,70.4051,39624.0
2021-09-16 14:10:00,76.88,76.94,76.8,76.81,47779.0,70.4051,70.4601,70.3319,70.341,47779.0
2021-09-16 14:20:00,76.81,76.85,76.66,76.7,131301.0,70.341,70.3777,70.2037,70.2403,131301.0
2021-09-16 14:30:00,76.7,76.82,76.7,76.8,34491.0,70.2403,70.3502,70.2403,70.3319,34491.0
2021-09-16 14:40:00,76.81,76.87,76.79,76.87,29119.0,70.341,70.396,70.3227,70.396,29119.0
2021-09-16 14:50:00,76.86,76.98,76.86,76.95,37744.0,70.3868,70.4967,70.3868,70.4692,37744.0
2021-09-16 15:00:00,76.95,77.04,76.95,77.0,53575.0,70.4692,70.5517,70.4692,70.515,53575.0
2021-09-16 15:10:00,77.01,77.09,77.0,77.06,51847.0,70.5242,70.5975,70.515,70.57,51847.0
2021-09-16 15:20:00,77.06,77.1,76.97,76.98,65578.0,70.57,70.6066,70.4876,70.4967,65578.0
2021-09-16 15:30:00,76.98,77.03,76.74,76.76,245640.0,70.4967,70.5425,70.2769,70.2953,245640.0
2021-09-16 15:40:00,76.76,76.76,76.47,76.48,301359.0,70.2953,70.2953,70.0297,70.0388,301359.0
2021-09-16 15:50:00,76.48,76.55,76.43,76.47,324707.0,70.0388,70.1029,69.993,70.0297,324707.0
2021-09-17 09:30:00,76.26,76.68,76.2,76.6,867928.0,69.8374,70.222,69.7824,70.1487,867928.0
2021-09-17 09:40:00,76.59,76.95,76.56,76.7,164869.0,70.1396,70.4692,70.1121,70.2403,164869.0
2021-09-17 09:50:00,76.7,76.84,76.5,76.7,70824.0,70.2403,70.3685,70.0571,70.2403,70824.0
2021-09-17 10:00:00,76.69,76.76,76.55,76.66,50680.0,70.2311,70.2953,70.1029,70.2037,50680.0
2021-09-17 10:10:00,76.65,76.66,76.46,76.49,39756.0,70.1945,70.2037,70.0205,70.048,39756.0
2021-09-17 10:20:00,76.48,76.56,76.4,76.48,29901.0,70.0388,70.1121,69.9656,70.0388,29901.0
2021-09-17 10:30:00,76.48,76.58,76.47,76.49,32003.0,70.0388,70.1304,70.0297,70.048,32003.0
2021-09-17 10:40:00,76.48,76.48,76.32,76.39,34448.0,70.0388,70.0388,69.8923,69.9564,34448.0
2021-09-17 10:50:00,76.37,76.41,76.35,76.36,29614.0,69.9381,69.9747,69.9198,69.9289,29614.0
2021-09-17 11:00:00,76.36,76.46,76.34,76.44,38002.0,69.9289,70.0205,69.9106,70.0022,38002.0
2021-09-17 11:10:00,76.43,76.56,76.38,76.42,51659.0,69.993,70.1121,69.9473,69.9839,51659.0
2021-09-17 11:20:00,76.42,76.47,76.39,76.42,33574.0,69.9839,70.0297,69.9564,69.9839,33574.0
2021-09-17 11:30:00,76.42,76.56,76.38,76.46,51429.0,69.9839,70.1121,69.9473,70.0205,51429.0
2021-09-17 11:40:00,76.47,76.51,76.46,76.49,21880.0,70.0297,70.0663,70.0205,70.048,21880.0
2021-09-17 11:50:00,76.47,76.48,76.39,76.47,31280.0,70.0297,70.0388,69.9564,70.0297,31280.0
2021-09-17 12:00:00,76.47,76.49,76.44,76.48,34324.0,70.0297,70.048,70.0022,70.0388,34324.0
2021-09-17 12:10:00,76.47,76.52,76.45,76.48,38109.0,70.0297,70.0755,70.0114,70.0388,38109.0
2021-09-17 12:20:00,76.48,76.58,76.48,76.57,44198.0,70.0388,70.1304,70.0388,70.1213,44198.0
2021-09-17 12:30:00,76.57,76.62,76.54,76.6,26593.0,70.1213,70.167,70.0938,70.1487,26593.0
2021-09-17 12:40:00,76.6,76.63,76.57,76.57,33650.0,70.1487,70.1762,70.1213,70.1213,33650.0
2021-09-17 12:50:00,76.58,76.64,76.53,76.59,48835.0,70.1304,70.1854,70.0846,70.1396,48835.0
2021-09-17 13:00:00,76.58,76.62,76.54,76.54,36366.0,70.1304,70.167,70.0938,70.0938,36366.0
2021-09-17 13:10:00,76.54,76.61,76.54,76.56,29475.0,70.0938,70.1579,70.0938,70.1121,29475.0
2021-09-17 13:20:00,76.56,76.58,76.52,76.58,27946.0,70.1121,70.1304,70.0755,70.1304,27946.0
2021-09-17 13:30:00,76.59,76.69,76.57,76.65,49928.0,70.1396,70.2311,70.1213,70.1945,49928.0
2021-09-17 13:40:00,76.65,76.65,76.59,76.59,34016.0,70.1945,70.1945,70.1396,70.1396,34016.0
2021-09-17 13:50:00,76.59,76.63,76.55,76.6,25462.0,70.1396,70.1762,70.1029,70.1487,25462.0
2021-09-17 14:00:00,76.6,76.75,76.59,76.73,50897.0,70.1487,70.2861,70.1396,70.2678,50897.0
2021-09-17 14:10:00,76.74,76.75,76.65,76.67,90266.0,70.2769,70.2861,70.1945,70.2128,90266.0
2021-09-17 14:20:00,76.68,76.8,76.68,76.72,43606.0,70.222,70.3319,70.222,70.2586,43606.0
2021-09-17 14:30:00,76.71,76.72,76.67,76.68,32335.0,70.2495,70.2586,70.2128,70.222,32335.0
2021-09-17 14:40:00,76.67,76.7,76.63,76.63,32207.0,70.2128,70.2403,70.1762,70.1762,32207.0
2021-09-17 14:50:00,76.64,76.69,76.62,76.66,47946.0,70.1854,70.2311,70.167,70.2037,47946.0
2021-09-17 15:00:00,76.66,76.69,76.56,76.58,55511.0,70.2037,70.2311,70.1121,70.1304,55511.0
2021-09-17 15:10:00,76.57,76.59,76.45,76.48,46786.0,70.1213,70.1396,70.0114,70.0388,46786.0
2021-09-17 15:20:00,76.48,76.54,76.46,76.52,62719.0,70.0388,70.0938,70.0205,70.0755,62719.0
2021-09-17 15:30:00,76.51,76.53,76.34,76.38,104423.0,70.0663,70.0846,69.9106,69.9473,104423.0
2021-09-17 15:40:00,76.37,76.49,76.37,76.39,100617.0,69.9381,70.048,69.9381,69.9564,100617.0
2021-09-17 15:50:00,76.39,76.42,76.17,76.23,429786.0,69.9564,69.9839,69.7549,69.8099,429786.0
2021-09-20 09:30:00,77.02,77.23,76.7,76.96,314051.0,70.5334,70.7257,70.2403,70.4784,314051.0
2021-09-20 09:40:00,76.95,77.02,76.54,76.58,105407.0,70.4692,70.5334,70.0938,70.1304,105407.0
2021-09-20 09:50:00,76.59,76.79,76.4,76.62,91973.0,70.1396,70.3227,69.9656,70.167,91973.0
2021-09-20 10:00:00,76.61,76.69,76.4,76.48,123408.0,70.1579,70.2311,69.9656,70.0388,123408.0
2021-09-20 10:10:00,76.49,76.57,76.24,76.45,120294.0,70.048,70.1213,69.819,70.0114,120294.0
2021-09-20 10:20:00,76.44,76.7,76.43,76.69,86724.0,70.0022,70.2403,69.993,70.2311,86724.0
2021-09-20 10:30:00,76.67,76.69,76.41,76.5,45938.0,70.2128,70.2311,69.9747,70.0571,45938.0
2021-09-20 10:40:00,76.5,76.57,76.43,76.45,88815.0,70.0571,70.1213,69.993,70.0114,88815.0
2021-09-20 10:50:00,76.43,76.56,76.42,76.5,50834.0,69.993,70.1121,69.9839,70.0571,50834.0
2021-09-20 11:00:00,76.5,76.63,76.43,76.55,59340.0,70.0571,70.1762,69.993,70.1029,59340.0
2021-09-20 11:10:00,76.53,76.8,76.53,76.77,52200.0,70.0846,70.3319,70.0846,70.3044,52200.0
2021-09-20 11:20:00,76.77,76.81,76.64,76.68,36672.0,70.3044,70.341,70.1854,70.222,36672.0
2021-09-20 11:30:00,76.68,76.68,76.56,76.57,53208.0,70.222,70.222,70.1121,70.1213,53208.0
2021-09-20 11:40:00,76.56,76.61,76.51,76.54,44577.0,70.1121,70.1579,70.0663,70.0938,44577.0
2021-09-20 11:50:00,76.54,76.54,76.37,76.4,40183.0,70.0938,70.0938,69.9381,69.9656,40183.0
2021-09-20 12:00:00,76.4,76.46,76.38,76.42,36899.0,69.9656,70.0205,69.9473,69.9839,36899.0
2021-09-20 12:10:00,76.43,76.55,76.39,76.48,78745.0,69.993,70.1029,69.9564,70.0388,78745.0
2021-09-20 12:20:00,76.48,76.62,76.48,76.62,43925.0,70.0388,70.167,70.0388,70.167,43925.0
2021-09-20 12:30:00,76.6,76.63,76.55,76.57,55462.0,70.1487,70.1762,70.1029,70.1213,55462.0
2021-09-20 12:40:00,76.58,76.58,76.44,76.45,61341.0,70.1304,70.1304,70.0022,70.0114,61341.0
2021-09-20 12:50:00,76.44,76.47,76.36,76.39,46189.0,70.0022,70.0297,69.9289,69.9564,46189.0
2021-09-20 13:00:00,76.39,76.39,76.19,76.21,52073.0,69.9564,69.9564,69.7733,69.7916,52073.0
2021-09-20 13:10:00,76.21,76.28,76.17,76.17,48992.0,69.7916,69.8557,69.7549,69.7549,48992.0
2021-09-20 13:20:00,76.18,76.26,76.16,76.24,57818.0,69.7641,69.8374,69.7458,69.819,57818.0
2021-09-20 13:30:00,76.24,76.32,76.21,76.32,36923.0,69.819,69.8923,69.7916,69.8923,36923.0
2021-09-20 13:40:00,76.31,76.32,76.2,76.22,40374.0,69.8831,69.8923,69.7824,69.8007,40374.0
2021-09-20 13:50:00,76.22,76.3,76.19,76.19,37845.0,69.8007,69.874,69.7733,69.7733,37845.0
2021-09-20 14:00:00,76.19,76.24,76.1,76.12,55182.0,69.7733,69.819,69.6908,69.7092,55182.0
2021-09-20 14:10:00,76.12,76.12,76.0,76.06,59914.0,69.7092,69.7092,69.5993,69.6542,59914.0
2021-09-20 14:20:00,76.06,76.1,76.03,76.06,63276.0,69.6542,69.6908,69.6267,69.6542,63276.0
2021-09-20 14:30:00,76.06,76.07,75.84,75.86,83563.0,69.6542,69.6634,69.4527,69.471,83563.0
2021-09-20 14:40:00,75.86,75.92,75.83,75.87,61144.0,69.471,69.526,69.4436,69.4802,61144.0
2021-09-20 14:50:00,75.87,75.93,75.83,75.89,58144.0,69.4802,69.5352,69.4436,69.4985,58144.0
2021-09-20 15:00:00,75.89,75.95,75.81,75.84,70944.0,69.4985,69.5535,69.4253,69.4527,70944.0
2021-09-20 15:10:00,75.84,75.87,75.69,75.75,78005.0,69.4527,69.4802,69.3154,69.3703,78005.0
2021-09-20 15:20:00,75.75,75.88,75.74,75.87,71170.0,69.3703,69.4894,69.3612,69.4802,71170.0
2021-09-20 15:30:00,75.86,76.01,75.84,75.86,106806.0,69.471,69.6084,69.4527,69.471,106806.0
2021-09-20 15:40:00,75.86,76.08,75.86,76.02,113348.0,69.471,69.6725,69.471,69.6176,113348.0
2021-09-20 15:50:00,75.99,76.29,75.98,76.16,344406.0,69.5901,69.8648,69.5809,69.7458,344406.0
2021-09-21 09:30:00,76.28,76.77,76.28,76.58,243196.0,69.8557,70.3044,69.8557,70.1304,243196.0
2021-09-21 09:40:00,76.59,76.95,76.58,76.91,122924.0,70.1396,70.4692,70.1304,70.4326,122924.0
2021-09-21 09:50:00,76.9,77.08,76.78,76.97,90481.0,70.4235,70.5883,70.3136,70.4876,90481.0
2021-09-21 10:00:00,76.97,77.12,76.9,76.9,88086.0,70.4876,70.6249,70.4235,70.4235,88086.0
2021-09-21 10:10:00,76.89,76.91,76.53,76.53,74237.0,70.4143,70.4326,70.0846,70.0846,74237.0
2021-09-21 10:20:00,76.53,76.53,76.31,76.45,106199.0,70.0846,70.0846,69.8831,70.0114,106199.0
2021-09-21 10:30:00,76.46,76.46,76.26,76.42,46250.0,70.0205,70.0205,69.8374,69.9839,46250.0
2021-09-21 10:40:00,76.41,76.52,76.37,76.46,46755.0,69.9747,70.0755,69.9381,70.0205,46755.0
2021-09-21 10:50:00,76.45,76.69,76.43,76.64,96830.0,70.0114,70.2311,69.993,70.1854,96830.0
2021-09-21 11:00:00,76.65,76.88,76.57,76.86,181709.0,70.1945,70.4051,70.1213,70.3868,181709.0
2021-09-21 11:10:00,76.88,76.88,76.71,76.72,103535.0,70.4051,70.4051,70.2495,70.2586,103535.0
2021-09-21 11:20:00,76.72,76.82,76.7,76.76,69753.0,70.2586,70.3502,70.2403,70.2953,69753.0
2021-09-21 11:30:00,76.76,76.95,76.73,76.92,53251.0,70.2953,70.4692,70.2678,70.4418,53251.0
2021-09-21 11:40:00,76.92,77.03,76.9,77.02,46768.0,70.4418,70.5425,70.4235,70.5334,46768.0
2021-09-21 11:50:00,77.02,77.05,76.98,76.98,52102.0,70.5334,70.5608,70.4967,70.4967,52102.0
2021-09-21 12:00:00,76.98,77.05,76.96,77.03,40488.0,70.4967,70.5608,70.4784,70.5425,40488.0
2021-09-21 12:10:00,77.02,77.08,76.9,76.9,46765.0,70.5334,70.5883,70.4235,70.4235,46765.0
2021-09-21 12:20:00,76.91,76.95,76.78,76.81,77526.0,70.4326,70.4692,70.3136,70.341,77526.0
2021-09-21 12:30:00,76.8,76.81,76.71,76.78,35021.0,70.3319,70.341,70.2495,70.3136,35021.0
2021-09-21 12:40:00,76.78,76.79,76.68,76.72,29838.0,70.3136,70.3227,70.222,70.2586,29838.0
2021-09-21 12:50:00,76.71,76.74,76.64,76.71,53340.0,70.2495,70.2769,70.1854,70.2495,53340.0
2021-09-21 13:00:00,76.7,76.7,76.6,76.61,27407.0,70.2403,70.2403,70.1487,70.1579,27407.0
2021-09-21 13:10:00,76.62,76.65,76.6,76.65,43741.0,70.167,70.1945,70.1487,70.1945,43741.0
2021-09-21 13:20:00,76.65,76.65,76.49,76.49,86332.0,70.1945,70.1945,70.048,70.048,86332.0
2021-09-21 13:30:00,76.49,76.51,76.45,76.5,36925.0,70.048,70.0663,70.0114,70.0571,36925.0
2021-09-21 13:40:00,76.51,76.51,76.43,76.5,43865.0,70.0663,70.0663,69.993,70.0571,43865.0
2021-09-21 13:50:00,76.5,76.52,76.37,76.46,73454.0,70.0571,70.0755,69.9381,70.0205,73454.0
2021-09-21 14:00:00,76.45,76.54,76.45,76.51,59145.0,70.0114,70.0938,70.0114,70.0663,59145.0
2021-09-21 14:10:00,76.49,76.49,76.38,76.38,28413.0,70.048,70.048,69.9473,69.9473,28413.0
2021-09-21 14:20:00,76.38,76.38,76.29,76.31,43696.0,69.9473,69.9473,69.8648,69.8831,43696.0
2021-09-21 14:30:00,76.31,76.46,76.31,76.37,38005.0,69.8831,70.0205,69.8831,69.9381,38005.0
2021-09-21 14:40:00,76.38,76.42,76.34,76.38,31738.0,69.9473,69.9839,69.9106,69.9473,31738.0
2021-09-21 14:50:00,76.38,76.48,76.36,76.4,42922.0,69.9473,70.0388,69.9289,69.9656,42922.0
2021-09-21 15:00:00,76.4,76.55,76.38,76.48,55452.0,69.9656,70.1029,69.9473,70.0388,55452.0
2021-09-21 15:10:00,76.49,76.58,76.46,76.51,50097.0,70.048,70.1304,70.0205,70.0663,50097.0
2021-09-21 15:20:00,76.51,76.6,76.51,76.6,56366.0,70.0663,70.1487,70.0663,70.1487,56366.0
2021-09-21 15:30:00,76.59,76.66,76.52,76.63,102989.0,70.1396,70.2037,70.0755,70.1762,102989.0
2021-09-21 15:40:00,76.62,76.69,76.48,76.49,134168.0,70.167,70.2311,70.0388,70.048,134168.0
2021-09-21 15:50:00,76.5,76.53,76.38,76.38,247199.0,70.0571,70.0846,69.9473,69.9473,247199.0
2021-09-22 09:30:00,76.76,76.79,76.36,76.63,109596.0,70.2953,70.3227,69.9289,70.1762,109596.0
2021-09-22 09:40:00,76.62,76.65,76.42,76.44,82216.0,70.167,70.1945,69.9839,70.0022,82216.0
2021-09-22 09:50:00,76.44,76.52,76.25,76.52,107146.0,70.0022,70.0755,69.8282,70.0755,107146.0
2021-09-22 10:00:00,76.52,76.76,76.51,76.68,82098.0,70.0755,70.2953,70.0663,70.222,82098.0
2021-09-22 10:10:00,76.69,76.81,76.67,76.72,55660.0,70.2311,70.341,70.2128,70.2586,55660.0
2021-09-22 10:20:00,76.71,76.81,76.66,76.79,19584.0,70.2495,70.341,70.2037,70.3227,19584.0
2021-09-22 10:30:00,76.8,76.95,76.76,76.87,54546.0,70.3319,70.4692,70.2953,70.396,54546.0
2021-09-22 10:40:00,76.89,76.9,76.72,76.78,43786.0,70.4143,70.4235,70.2586,70.3136,43786.0
2021-09-22 10:50:00,76.79,76.98,76.78,76.97,78422.0,70.3227,70.4967,70.3136,70.4876,78422.0
2021-09-22 11:00:00,76.97,77.03,76.97,77.0,51090.0,70.4876,70.5425,70.4876,70.515,51090.0
2021-09-22 11:10:00,77.0,77.0,76.87,76.95,27971.0,70.515,70.515,70.396,70.4692,27971.0
2021-09-22 11:20:00,76.95,76.95,76.84,76.86,31710.0,70.4692,70.4692,70.3685,70.3868,31710.0
2021-09-22 11:30:00,76.86,76.92,76.82,76.87,36955.0,70.3868,70.4418,70.3502,70.396,36955.0
2021-09-22 11:40:00,76.88,77.01,76.87,77.0,31705.0,70.4051,70.5242,70.396,70.515,31705.0
2021-09-22 11:50:00,76.99,77.04,76.91,76.92,54712.0,70.5059,70.5517,70.4326,70.4418,54712.0
2021-09-22 12:00:00,76.92,76.94,76.85,76.86,26036.0,70.4418,70.4601,70.3777,70.3868,26036.0
2021-09-22 12:10:00,76.87,76.89,76.79,76.79,25680.0,70.396,70.4143,70.3227,70.3227,25680.0
2021-09-22 12:20:00,76.78,76.82,76.77,76.79,20336.0,70.3136,70.3502,70.3044,70.3227,20336.0
2021-09-22 12:30:00,76.79,76.81,76.76,76.8,16309.0,70.3227,70.341,70.2953,70.3319,16309.0
2021-09-22 12:40:00,76.8,76.83,76.79,76.81,13121.0,70.3319,70.3594,70.3227,70.341,13121.0
2021-09-22 12:50:00,76.81,76.83,76.73,76.77,27243.0,70.341,70.3594,70.2678,70.3044,27243.0
2021-09-22 13:00:00,76.76,76.76,76.66,76.67,11774.0,70.2953,70.2953,70.2037,70.2128,11774.0
2021-09-22 13:10:00,76.67,76.68,76.63,76.64,15275.0,70.2128,70.222,70.1762,70.1854,15275.0
2021-09-22 13:20:00,76.64,76.66,76.63,76.64,13867.0,70.1854,70.2037,70.1762,70.1854,13867.0
2021-09-22 13:30:00,76.64,76.64,76.53,76.56,22633.0,70.1854,70.1854,70.0846,70.1121,22633.0
2021-09-22 13:40:00,76.55,76.57,76.52,76.55,26323.0,70.1029,70.1213,70.0755,70.1029,26323.0
2021-09-22 13:50:00,76.55,76.56,76.48,76.52,19491.0,70.1029,70.1121,70.0388,70.0755,19491.0
2021-09-22 14:00:00,76.51,76.65,76.42,76.56,44226.0,70.0663,70.1945,69.9839,70.1121,44226.0
2021-09-22 14:10:00,76.57,76.7,76.57,76.6,30584.0,70.1213,70.2403,70.1213,70.1487,30584.0
2021-09-22 14:20:00,76.6,76.63,76.54,76.62,34241.0,70.1487,70.1762,70.0938,70.167,34241.0
2021-09-22 14:30:00,76.61,76.64,76.49,76.49,54567.0,70.1579,70.1854,70.048,70.048,54567.0
2021-09-22 14:40:00,76.47,76.51,76.35,76.36,72629.0,70.0297,70.0663,69.9198,69.9289,72629.0
2021-09-22 14:50:00,76.35,76.44,76.29,76.4,54082.0,69.9198,70.0022,69.8648,69.9656,54082.0
2021-09-22 15:00:00,76.4,76.5,76.35,76.49,63031.0,69.9656,70.0571,69.9198,70.048,63031.0
2021-09-22 15:10:00,76.5,76.6,76.47,76.6,42982.0,70.0571,70.1487,70.0297,70.1487,42982.0
2021-09-22 15:20:00,76.59,76.63,76.48,76.5,64050.0,70.1396,70.1762,70.0388,70.0571,64050.0
2021-09-22 15:30:00,76.49,76.5,76.38,76.48,65489.0,70.048,70.0571,69.9473,70.0388,65489.0
2021-09-22 15:40:00,76.48,76.48,76.3,76.3,89533.0,70.0388,70.0388,69.874,69.874,89533.0
2021-09-22 15:50:00,76.29,76.44,76.29,76.43,192880.0,69.8648,70.0022,69.8648,69.993,192880.0
2021-09-23 09:30:00,76.73,76.73,76.31,76.62,175877.0,70.2678,70.2678,69.8831,70.167,175877.0
2021-09-23 09:40:00,76.66,76.9,76.66,76.85,32081.0,70.2037,70.4235,70.2037,70.3777,32081.0
2021-09-23 09:50:00,76.86,76.91,76.7,76.71,30550.0,70.3868,70.4326,70.2403,70.2495,30550.0
2021-09-23 10:00:00,76.7,76.8,76.66,76.69,29722.0,70.2403,70.3319,70.2037,70.2311,29722.0
2021-09-23 10:10:00,76.69,76.8,76.6,76.74,34748.0,70.2311,70.3319,70.1487,70.2769,34748.0
2021-09-23 10:20:00,76.74,76.77,76.64,76.65,39482.0,70.2769,70.3044,70.1854,70.1945,39482.0
2021-09-23 10:30:00,76.65,76.67,76.55,76.58,47956.0,70.1945,70.2128,70.1029,70.1304,47956.0
2021-09-23 10:40:00,76.57,76.57,76.41,76.53,29550.0,70.1213,70.1213,69.9747,70.0846,29550.0
2021-09-23 10:50:00,76.54,76.62,76.5,76.56,39073.0,70.0938,70.167,70.0571,70.1121,39073.0
2021-09-23 11:00:00,76.53,76.59,76.48,76.58,32826.0,70.0846,70.1396,70.0388,70.1304,32826.0
2021-09-23 11:10:00,76.58,76.61,76.47,76.47,17404.0,70.1304,70.1579,70.0297,70.0297,17404.0
2021-09-23 11:20:00,76.46,76.52,76.45,76.52,16960.0,70.0205,70.0755,70.0114,70.0755,16960.0
2021-09-23 11:30:00,76.52,76.66,76.52,76.61,22592.0,70.0755,70.2037,70.0755,70.1579,22592.0
2021-09-23 11:40:00,76.61,76.65,76.5,76.51,24618.0,70.1579,70.1945,70.0571,70.0663,24618.0
2021-09-23 11:50:00,76.51,76.56,76.48,76.53,25691.0,70.0663,70.1121,70.0388,70.0846,25691.0
2021-09-23 12:00:00,76.53,76.56,76.51,76.52,18356.0,70.0846,70.1121,70.0663,70.0755,18356.0
2021-09-23 12:10:00,76.51,76.56,76.5,76.51,26569.0,70.0663,70.1121,70.0571,70.0663,26569.0
2021-09-23 12:20:00,76.51,76.58,76.5,76.58,17827.0,70.0663,70.1304,70.0571,70.1304,17827.0
2021-09-23 12:30:00,76.58,76.66,76.58,76.64,25904.0,70.1304,70.2037,70.1304,70.1854,25904.0
2021-09-23 12:40:00,76.64,76.65,76.6,76.6,25163.0,70.1854,70.1945,70.1487,70.1487,25163.0
2021-09-23 12:50:00,76.59,76.62,76.57,76.57,15397.0,70.1396,70.167,70.1213,70.1213,15397.0
2021-09-23 13:00:00,76.57,76.67,76.55,76.67,24579.0,70.1213,70.2128,70.1029,70.2128,24579.0
2021-09-23 13:10:00,76.66,76.72,76.64,76.72,18633.0,70.2037,70.2586,70.1854,70.2586,18633.0
2021-09-23 13:20:00,76.71,76.74,76.62,76.63,26247.0,70.2495,70.2769,70.167,70.1762,26247.0
2021-09-23 13:30:00,76.63,76.69,76.62,76.69,43905.0,70.1762,70.2311,70.167,70.2311,43905.0
2021-09-23 13:40:00,76.69,76.71,76.65,76.7,32157.0,70.2311,70.2495,70.1945,70.2403,32157.0
2021-09-23 13:50:00,76.71,76.83,76.7,76.81,40190.0,70.2495,70.3594,70.2403,70.341,40190.0
2021-09-23 14:00:00,76.81,76.82,76.77,76.79,25405.0,70.341,70.3502,70.3044,70.3227,25405.0
2021-09-23 14:10:00,76.77,76.77,76.66,76.67,20316.0,70.3044,70.3044,70.2037,70.2128,20316.0
2021-09-23 14:20:00,76.66,76.66,76.61,76.65,20271.0,70.2037,70.2037,70.1579,70.1945,20271.0
2021-09-23 14:30:00,76.65,76.74,76.64,76.74,45417.0,70.1945,70.2769,70.1854,70.2769,45417.0
2021-09-23 14:40:00,76.74,76.75,76.72,76.73,20801.0,70.2769,70.2861,70.2586,70.2678,20801.0
2021-09-23 14:50:00,76.73,76.82,76.72,76.78,34812.0,70.2678,70.3502,70.2586,70.3136,34812.0
2021-09-23 15:00:00,76.78,76.79,76.71,76.72,36866.0,70.3136,70.3227,70.2495,70.2586,36866.0
2021-09-23 15:10:00,76.71,76.72,76.57,76.63,40879.0,70.2495,70.2586,70.1213,70.1762,40879.0
2021-09-23 15:20:00,76.64,76.68,76.63,76.64,29145.0,70.1854,70.222,70.1762,70.1854,29145.0
2021-09-23 15:30:00,76.64,76.64,76.56,76.58,59387.0,70.1854,70.1854,70.1121,70.1304,59387.0
2021-09-23 15:40:00,76.57,76.66,76.56,76.57,72651.0,70.1213,70.2037,70.1121,70.1213,72651.0
2021-09-23 15:50:00,76.57,76.72,76.55,76.66,243171.0,70.1213,70.2586,70.1029,70.2037,243171.0
2021-09-24 09:30:00,76.6,76.83,76.56,76.77,98730.0,70.1487,70.3594,70.1121,70.3044,98730.0
2021-09-24 09:40:00,76.76,76.89,76.69,76.88,74308.0,70.2953,70.4143,70.2311,70.4051,74308.0
2021-09-24 09:50:00,76.89,76.9,76.75,76.88,37833.0,70.4143,70.4235,70.2861,70.4051,37833.0
2021-09-24 10:00:00,76.88,76.95,76.74,76.75,48522.0,70.4051,70.4692,70.2769,70.2861,48522.0
2021-09-24 10:10:00,76.75,76.91,76.68,76.82,31417.0,70.2861,70.4326,70.222,70.3502,31417.0
2021-09-24 10:20:00,76.81,76.85,76.64,76.64,26573.0,70.341,70.3777,70.1854,70.1854,26573.0
2021-09-24 10:30:00,76.64,76.76,76.62,76.67,53864.0,70.1854,70.2953,70.167,70.2128,53864.0
2021-09-24 10:40:00,76.68,76.73,76.63,76.66,56327.0,70.222,70.2678,70.1762,70.2037,56327.0
2021-09-24 10:50:00,76.66,76.76,76.61,76.74,50021.0,70.2037,70.2953,70.1579,70.2769,50021.0
2021-09-24 11:00:00,76.74,76.87,76.74,76.82,24409.0,70.2769,70.396,70.2769,70.3502,24409.0
2021-09-24 11:10:00,76.83,76.84,76.71,76.78,19895.0,70.3594,70.3685,70.2495,70.3136,19895.0
2021-09-24 11:20:00,76.78,76.78,76.64,76.65,22482.0,70.3136,70.3136,70.1854,70.1945,22482.0
2021-09-24 11:30:00,76.65,76.68,76.59,76.66,33737.0,70.1945,70.222,70.1396,70.2037,33737.0
2021-09-24 11:40:00,76.66,76.7,76.63,76.68,28967.0,70.2037,70.2403,70.1762,70.222,28967.0
2021-09-24 11:50:00,76.69,76.75,76.67,76.67,25278.0,70.2311,70.2861,70.2128,70.2128,25278.0
2021-09-24 12:00:00,76.67,76.71,76.63,76.7,21935.0,70.2128,70.2495,70.1762,70.2403,21935.0
2021-09-24 12:10:00,76.7,76.74,76.68,76.73,30587.0,70.2403,70.2769,70.222,70.2678,30587.0
2021-09-24 12:20:00,76.73,76.76,76.65,76.66,21163.0,70.2678,70.2953,70.1945,70.2037,21163.0
2021-09-24 12:30:00,76.67,76.69,76.63,76.67,18213.0,70.2128,70.2311,70.1762,70.2128,18213.0
2021-09-24 12:40:00,76.67,76.69,76.63,76.64,19139.0,70.2128,70.2311,70.1762,70.1854,19139.0
2021-09-24 12:50:00,76.62,76.62,76.53,76.54,20925.0,70.167,70.167,70.0846,70.0938,20925.0
2021-09-24 13:00:00,76.53,76.56,76.5,76.54,16725.0,70.0846,70.1121,70.0571,70.0938,16725.0
2021-09-24 13:10:00,76.52,76.63,76.51,76.62,31908.0,70.0755,70.1762,70.0663,70.167,31908.0
2021-09-24 13:20:00,76.59,76.59,76.56,76.58,12517.0,70.1396,70.1396,70.1121,70.1304,12517.0
2021-09-24 13:30:00,76.57,76.59,76.52,76.59,18444.0,70.1213,70.1396,70.0755,70.1396,18444.0
2021-09-24 13:40:00,76.6,76.65,76.58,76.65,23141.0,70.1487,70.1945,70.1304,70.1945,23141.0
2021-09-24 13:50:00,76.65,76.67,76.62,76.65,19254.0,70.1945,70.2128,70.167,70.1945,19254.0
2021-09-24 14:00:00,76.66,76.73,76.64,76.7,31088.0,70.2037,70.2678,70.1854,70.2403,31088.0
2021-09-24 14:10:00,76.72,76.72,76.63,76.66,18961.0,70.2586,70.2586,70.1762,70.2037,18961.0
2021-09-24 14:20:00,76.67,76.7,76.66,76.7,16037.0,70.2128,70.2403,70.2037,70.2403,16037.0
2021-09-24 14:30:00,76.7,76.75,76.69,76.74,15315.0,70.2403,70.2861,70.2311,70.2769,15315.0
2021-09-24 14:40:00,76.73,76.78,76.72,76.78,19283.0,70.2678,70.3136,70.2586,70.3136,19283.0
2021-09-24 14:50:00,76.78,76.82,76.77,76.81,27619.0,70.3136,70.3502,70.3044,70.341,27619.0
2021-09-24 15:00:00,76.81,76.82,76.74,76.75,22823.0,70.341,70.3502,70.2769,70.2861,22823.0
2021-09-24 15:10:00,76.76,76.77,76.72,76.73,24866.0,70.2953,70.3044,70.2586,70.2678,24866.0
2021-09-24 15:20:00,76.73,76.83,76.73,76.8,23846.0,70.2678,70.3594,70.2678,70.3319,23846.0
2021-09-24 15:30:00,76.8,76.85,76.75,76.78,59163.0,70.3319,70.3777,70.2861,70.3136,59163.0
2021-09-24 15:40:00,76.79,76.82,76.76,76.81,64474.0,70.3227,70.3502,70.2953,70.341,64474.0
2021-09-24 15:50:00,76.8,76.81,76.63,76.63,189717.0,70.3319,70.341,70.1762,70.1762,189717.0
2021-09-27 09:30:00,76.5,76.59,76.15,76.28,172941.0,70.0571,70.1396,69.7366,69.8557,172941.0
2021-09-27 09:40:00,76.28,76.35,76.17,76.34,115736.0,69.8557,69.9198,69.7549,69.9106,115736.0
2021-09-27 09:50:00,76.32,76.55,76.28,76.53,66376.0,69.8923,70.1029,69.8557,70.0846,66376.0
2021-09-27 10:00:00,76.52,76.58,76.33,76.58,50442.0,70.0755,70.1304,69.9015,70.1304,50442.0
2021-09-27 10:10:00,76.59,76.65,76.44,76.58,62710.0,70.1396,70.1945,70.0022,70.1304,62710.0
2021-09-27 10:20:00,76.6,76.66,76.42,76.44,45837.0,70.1487,70.2037,69.9839,70.0022,45837.0
2021-09-27 10:30:00,76.44,76.56,76.35,76.56,47222.0,70.0022,70.1121,69.9198,70.1121,47222.0
2021-09-27 10:40:00,76.57,76.62,76.32,76.32,40007.0,70.1213,70.167,69.8923,69.8923,40007.0
2021-09-27 10:50:00,76.3,76.31,76.19,76.25,22722.0,69.874,69.8831,69.7733,69.8282,22722.0
2021-09-27 11:00:00,76.24,76.31,76.16,76.2,46918.0,69.819,69.8831,69.7458,69.7824,46918.0
2021-09-27 11:10:00,76.19,76.26,76.18,76.22,57459.0,69.7733,69.8374,69.7641,69.8007,57459.0
2021-09-27 11:20:00,76.22,76.25,76.16,76.22,31452.0,69.8007,69.8282,69.7458,69.8007,31452.0
2021-09-27 11:30:00,76.21,76.27,76.2,76.2,22378.0,69.7916,69.8465,69.7824,69.7824,22378.0
2021-09-27 11:40:00,76.2,76.21,76.15,76.16,27465.0,69.7824,69.7916,69.7366,69.7458,27465.0
2021-09-27 11:50:00,76.15,76.17,76.08,76.09,30499.0,69.7366,69.7549,69.6725,69.6817,30499.0
2021-09-27 12:00:00,76.09,76.13,76.08,76.13,21771.0,69.6817,69.7183,69.6725,69.7183,21771.0
2021-09-27 12:10:00,76.13,76.19,76.1,76.17,24500.0,69.7183,69.7733,69.6908,69.7549,24500.0
2021-09-27 12:20:00,76.17,76.2,76.13,76.13,20856.0,69.7549,69.7824,69.7183,69.7183,20856.0
2021-09-27 12:30:00,76.13,76.13,75.99,76.03,38788.0,69.7183,69.7183,69.5901,69.6267,38788.0
2021-09-27 12:40:00,76.03,76.03,75.95,75.97,25798.0,69.6267,69.6267,69.5535,69.5718,25798.0
2021-09-27 12:50:00,75.96,76.04,75.92,76.04,27591.0,69.5626,69.6359,69.526,69.6359,27591.0
2021-09-27 13:00:00,76.04,76.1,76.01,76.09,26548.0,69.6359,69.6908,69.6084,69.6817,26548.0
2021-09-27 13:10:00,76.09,76.13,76.05,76.13,25619.0,69.6817,69.7183,69.645,69.7183,25619.0
2021-09-27 13:20:00,76.15,76.17,76.1,76.12,19983.0,69.7366,69.7549,69.6908,69.7092,19983.0
2021-09-27 13:30:00,76.13,76.17,76.12,76.14,26893.0,69.7183,69.7549,69.7092,69.7275,26893.0
2021-09-27 13:40:00,76.14,76.16,76.08,76.14,18518.0,69.7275,69.7458,69.6725,69.7275,18518.0
2021-09-27 13:50:00,76.14,76.15,76.09,76.13,28402.0,69.7275,69.7366,69.6817,69.7183,28402.0
2021-09-27 14:00:00,76.14,76.17,76.05,76.07,29063.0,69.7275,69.7549,69.645,69.6634,29063.0
2021-09-27 14:10:00,76.06,76.07,75.98,76.05,21480.0,69.6542,69.6634,69.5809,69.645,21480.0
2021-09-27 14:20:00,76.05,76.13,76.04,76.13,23911.0,69.645,69.7183,69.6359,69.7183,23911.0
2021-09-27 14:30:00,76.13,76.22,76.13,76.22,39382.0,69.7183,69.8007,69.7183,69.8007,39382.0
2021-09-27 14:40:00,76.22,76.29,76.2,76.22,37008.0,69.8007,69.8648,69.7824,69.8007,37008.0
2021-09-27 14:50:00,76.22,76.25,76.19,76.2,28748.0,69.8007,69.8282,69.7733,69.7824,28748.0
2021-09-27 15:00:00,76.2,76.31,76.18,76.3,37031.0,69.7824,69.8831,69.7641,69.874,37031.0
2021-09-27 15:10:00,76.3,76.42,76.3,76.37,53233.0,69.874,69.9839,69.874,69.9381,53233.0
2021-09-27 15:20:00,76.37,76.41,76.32,76.35,37681.0,69.9381,69.9747,69.8923,69.9198,37681.0
2021-09-27 15:30:00,76.36,76.38,76.18,76.2,60301.0,69.9289,69.9473,69.7641,69.7824,60301.0
2021-09-27 15:40:00,76.21,76.24,76.13,76.15,67954.0,69.7916,69.819,69.7183,69.7366,67954.0
2021-09-27 15:50:00,76.13,76.15,75.99,76.01,243090.0,69.7183,69.7366,69.5901,69.6084,243090.0
2021-09-28 09:30:00,75.62,75.86,75.53,75.86,121880.0,69.2513,69.471,69.1688,69.471,121880.0
2021-09-28 09:40:00,75.86,76.04,75.74,75.75,96038.0,69.471,69.6359,69.3612,69.3703,96038.0
2021-09-28 09:50:00,75.75,75.75,75.51,75.66,67350.0,69.3703,69.3703,69.1505,69.2879,67350.0
2021-09-28 10:00:00,75.65,75.86,75.56,75.75,65636.0,69.2787,69.471,69.1963,69.3703,65636.0
2021-09-28 10:10:00,75.75,75.77,75.51,75.57,65035.0,69.3703,69.3886,69.1505,69.2055,65035.0
2021-09-28 10:20:00,75.56,75.84,75.51,75.76,88831.0,69.1963,69.4527,69.1505,69.3795,88831.0
2021-09-28 10:30:00,75.76,75.76,75.53,75.61,59475.0,69.3795,69.3795,69.1688,69.2421,59475.0
2021-09-28 10:40:00,75.61,75.7,75.51,75.52,65610.0,69.2421,69.3245,69.1505,69.1597,65610.0
2021-09-28 10:50:00,75.53,75.56,75.41,75.53,100766.0,69.1688,69.1963,69.0589,69.1688,100766.0
2021-09-28 11:00:00,75.54,75.72,75.49,75.71,137051.0,69.178,69.3428,69.1322,69.3337,137051.0
2021-09-28 11:10:00,75.71,75.77,75.6,75.76,65648.0,69.3337,69.3886,69.2329,69.3795,65648.0
2021-09-28 11:20:00,75.75,75.88,75.73,75.78,71484.0,69.3703,69.4894,69.352,69.3978,71484.0
2021-09-28 11:30:00,75.79,75.83,75.72,75.79,75767.0,69.4069,69.4436,69.3428,69.4069,75767.0
2021-09-28 11:40:00,75.79,75.8,75.7,75.7,51452.0,69.4069,69.4161,69.3245,69.3245,51452.0
2021-09-28 11:50:00,75.7,75.73,75.65,75.69,57511.0,69.3245,69.352,69.2787,69.3154,57511.0
2021-09-28 12:00:00,75.69,75.71,75.61,75.69,54967.0,69.3154,69.3337,69.2421,69.3154,54967.0
2021-09-28 12:10:00,75.69,75.74,75.64,75.64,46634.0,69.3154,69.3612,69.2696,69.2696,46634.0
2021-09-28 12:20:00,75.64,75.75,75.61,75.7,70059.0,69.2696,69.3703,69.2421,69.3245,70059.0
2021-09-28 12:30:00,75.7,75.71,75.58,75.63,52515.0,69.3245,69.3337,69.2146,69.2604,52515.0
2021-09-28 12:40:00,75.63,75.68,75.6,75.65,56393.0,69.2604,69.3062,69.2329,69.2787,56393.0
2021-09-28 12:50:00,75.65,75.74,75.62,75.73,63889.0,69.2787,69.3612,69.2513,69.352,63889.0
2021-09-28 13:00:00,75.72,75.83,75.65,75.78,79044.0,69.3428,69.4436,69.2787,69.3978,79044.0
2021-09-28 13:10:00,75.78,75.84,75.73,75.83,63344.0,69.3978,69.4527,69.352,69.4436,63344.0
2021-09-28 13:20:00,75.83,75.84,75.72,75.72,60926.0,69.4436,69.4527,69.3428,69.3428,60926.0
2021-09-28 13:30:00,75.7,75.74,75.66,75.73,43926.0,69.3245,69.3612,69.2879,69.352,43926.0
2021-09-28 13:40:00,75.73,75.79,75.69,75.73,60367.0,69.352,69.4069,69.3154,69.352,60367.0
2021-09-28 13:50:00,75.74,75.78,75.72,75.73,39990.0,69.3612,69.3978,69.3428,69.352,39990.0
2021-09-28 14:00:00,75.72,75.76,75.69,75.72,50558.0,69.3428,69.3795,69.3154,69.3428,50558.0
2021-09-28 14:10:00,75.72,75.78,75.64,75.78,57840.0,69.3428,69.3978,69.2696,69.3978,57840.0
2021-09-28 14:20:00,75.78,75.88,75.77,75.86,60025.0,69.3978,69.4894,69.3886,69.471,60025.0
2021-09-28 14:30:00,75.86,75.86,75.72,75.79,68599.0,69.471,69.471,69.3428,69.4069,68599.0
2021-09-28 14:40:00,75.78,75.92,75.77,75.88,43443.0,69.3978,69.526,69.3886,69.4894,43443.0
2021-09-28 14:50:00,75.88,75.93,75.81,75.91,48693.0,69.4894,69.5352,69.4253,69.5168,48693.0
2021-09-28 15:00:00,75.9,76.05,75.87,76.04,69831.0,69.5077,69.645,69.4802,69.6359,69831.0
2021-09-28 15:10:00,76.03,76.12,76.03,76.06,63193.0,69.6267,69.7092,69.6267,69.6542,63193.0
2021-09-28 15:20:00,76.06,76.12,76.0,76.01,62101.0,69.6542,69.7092,69.5993,69.6084,62101.0
2021-09-28 15:30:00,76.01,76.16,75.95,76.02,100313.0,69.6084,69.7458,69.5535,69.6176,100313.0
2021-09-28 15:40:00,76.03,76.1,75.88,75.88,143670.0,69.6267,69.6908,69.4894,69.4894,143670.0
2021-09-28 15:50:00,75.88,75.99,75.79,75.83,400765.0,69.4894,69.5901,69.4069,69.4436,400765.0
2021-09-29 09:30:00,75.82,76.1,75.69,76.05,175244.0,69.4344,69.6908,69.3154,69.645,175244.0
2021-09-29 09:40:00,76.04,76.18,76.02,76.11,77123.0,69.6359,69.7641,69.6176,69.7,77123.0
2021-09-29 09:50:00,76.11,76.42,76.08,76.37,46603.0,69.7,69.9839,69.6725,69.9381,46603.0
2021-09-29 10:00:00,76.37,76.51,76.36,76.46,40298.0,69.9381,70.0663,69.9289,70.0205,40298.0
2021-09-29 10:10:00,76.48,76.65,76.48,76.64,64415.0,70.0388,70.1945,70.0388,70.1854,64415.0
2021-09-29 10:20:00,76.64,76.86,76.63,76.86,98954.0,70.1854,70.3868,70.1762,70.3868,98954.0
2021-09-29 10:30:00,76.86,76.91,76.68,76.72,68964.0,70.3868,70.4326,70.222,70.2586,68964.0
2021-09-29 10:40:00,76.71,76.82,76.65,76.82,56916.0,70.2495,70.3502,70.1945,70.3502,56916.0
2021-09-29 10:50:00,76.82,76.93,76.72,76.92,87244.0,70.3502,70.4509,70.2586,70.4418,87244.0
2021-09-29 11:00:00,76.92,76.95,76.73,76.85,60426.0,70.4418,70.4692,70.2678,70.3777,60426.0
2021-09-29 11:10:00,76.85,76.95,76.78,76.95,44587.0,70.3777,70.4692,70.3136,70.4692,44587.0
2021-09-29 11:20:00,76.97,77.02,76.93,77.02,44728.0,70.4876,70.5334,70.4509,70.5334,44728.0
2021-09-29 11:30:00,77.01,77.07,76.94,77.06,104238.0,70.5242,70.5791,70.4601,70.57,104238.0
2021-09-29 11:40:00,77.06,77.12,77.03,77.09,97974.0,70.57,70.6249,70.5425,70.5975,97974.0
2021-09-29 11:50:00,77.09,77.2,77.07,77.19,65715.0,70.5975,70.6982,70.5791,70.689,65715.0
2021-09-29 12:00:00,77.19,77.3,77.16,77.2,65083.0,70.689,70.7898,70.6616,70.6982,65083.0
2021-09-29 12:10:00,77.2,77.22,77.09,77.2,50896.0,70.6982,70.7165,70.5975,70.6982,50896.0
2021-09-29 12:20:00,77.2,77.34,77.17,77.31,47639.0,70.6982,70.8264,70.6707,70.7989,47639.0
2021-09-29 12:30:00,77.31,77.34,77.25,77.3,84227.0,70.7989,70.8264,70.744,70.7898,84227.0
2021-09-29 12:40:00,77.3,77.32,77.23,77.3,36800.0,70.7898,70.8081,70.7257,70.7898,36800.0
2021-09-29 12:50:00,77.31,77.34,77.21,77.26,32181.0,70.7989,70.8264,70.7074,70.7531,32181.0
2021-09-29 13:00:00,77.26,77.26,77.18,77.22,39027.0,70.7531,70.7531,70.6799,70.7165,39027.0
2021-09-29 13:10:00,77.22,77.25,77.1,77.13,38000.0,70.7165,70.744,70.6066,70.6341,38000.0
2021-09-29 13:20:00,77.12,77.16,77.02,77.06,53299.0,70.6249,70.6616,70.5334,70.57,53299.0
2021-09-29 13:30:00,77.06,77.08,77.02,77.06,40193.0,70.57,70.5883,70.5334,70.57,40193.0
2021-09-29 13:40:00,77.06,77.08,77.0,77.02,74624.0,70.57,70.5883,70.515,70.5334,74624.0
2021-09-29 13:50:00,77.01,77.07,77.0,77.03,48436.0,70.5242,70.5791,70.515,70.5425,48436.0
2021-09-29 14:00:00,77.03,77.13,77.03,77.11,69314.0,70.5425,70.6341,70.5425,70.6158,69314.0
2021-09-29 14:10:00,77.11,77.21,77.11,77.17,44163.0,70.6158,70.7074,70.6158,70.6707,44163.0
2021-09-29 14:20:00,77.17,77.24,77.16,77.23,35384.0,70.6707,70.7348,70.6616,70.7257,35384.0
2021-09-29 14:30:00,77.25,77.34,77.24,77.33,34542.0,70.744,70.8264,70.7348,70.8172,34542.0
2021-09-29 14:40:00,77.33,77.36,77.26,77.27,54770.0,70.8172,70.8447,70.7531,70.7623,54770.0
2021-09-29 14:50:00,77.27,77.37,77.27,77.31,52309.0,70.7623,70.8539,70.7623,70.7989,52309.0
2021-09-29 15:00:00,77.32,77.33,77.14,77.21,71396.0,70.8081,70.8172,70.6432,70.7074,71396.0
2021-09-29 15:10:00,77.21,77.28,77.19,77.2,50027.0,70.7074,70.7715,70.689,70.6982,50027.0
2021-09-29 15:20:00,77.2,77.27,77.17,77.24,57195.0,70.6982,70.7623,70.6707,70.7348,57195.0
2021-09-29 15:30:00,77.24,77.28,77.17,77.27,214327.0,70.7348,70.7715,70.6707,70.7623,214327.0
2021-09-29 15:40:00,77.26,77.28,77.09,77.11,189964.0,70.7531,70.7715,70.5975,70.6158,189964.0
2021-09-29 15:50:00,77.11,77.12,76.93,77.08,349848.0,70.6158,70.6249,70.4509,70.5883,349848.0
2021-09-30 09:30:00,77.12,77.29,76.78,76.85,116810.0,70.6249,70.7806,70.3136,70.3777,116810.0
2021-09-30 09:40:00,76.87,77.02,76.75,76.79,114168.0,70.396,70.5334,70.2861,70.3227,114168.0
2021-09-30 09:50:00,76.8,77.08,76.77,76.8,51571.0,70.3319,70.5883,70.3044,70.3319,51571.0
2021-09-30 10:00:00,76.81,76.85,76.68,76.71,39405.0,70.341,70.3777,70.222,70.2495,39405.0
2021-09-30 10:10:00,76.71,76.76,76.52,76.72,72055.0,70.2495,70.2953,70.0755,70.2586,72055.0
2021-09-30 10:20:00,76.73,76.79,76.66,76.74,37025.0,70.2678,70.3227,70.2037,70.2769,37025.0
2021-09-30 10:30:00,76.74,76.76,76.58,76.59,34042.0,70.2769,70.2953,70.1304,70.1396,34042.0
2021-09-30 10:40:00,76.56,76.56,76.36,76.39,63547.0,70.1121,70.1121,69.9289,69.9564,63547.0
2021-09-30 10:50:00,76.37,76.39,76.21,76.37,43625.0,69.9381,69.9564,69.7916,69.9381,43625.0
2021-09-30 11:00:00,76.36,76.37,76.25,76.35,63879.0,69.9289,69.9381,69.8282,69.9198,63879.0
2021-09-30 11:10:00,76.34,76.44,76.3,76.36,50492.0,69.9106,70.0022,69.874,69.9289,50492.0
2021-09-30 11:20:00,76.36,76.36,76.2,76.32,40008.0,69.9289,69.9289,69.7824,69.8923,40008.0
2021-09-30 11:30:00,76.31,76.34,76.2,76.25,70758.0,69.8831,69.9106,69.7824,69.8282,70758.0
2021-09-30 11:40:00,76.24,76.25,76.03,76.08,96443.0,69.819,69.8282,69.6267,69.6725,96443.0
2021-09-30 11:50:00,76.11,76.25,76.08,76.22,35876.0,69.7,69.8282,69.6725,69.8007,35876.0
2021-09-30 12:00:00,76.22,76.24,76.07,76.1,75442.0,69.8007,69.819,69.6634,69.6908,75442.0
2021-09-30 12:10:00,76.1,76.12,75.99,76.06,53227.0,69.6908,69.7092,69.5901,69.6542,53227.0
2021-09-30 12:20:00,76.08,76.13,76.0,76.01,34173.0,69.6725,69.7183,69.5993,69.6084,34173.0
2021-09-30 12:30:00,76.01,76.13,75.95,76.08,63816.0,69.6084,69.7183,69.5535,69.6725,63816.0
2021-09-30 12:40:00,76.08,76.09,76.01,76.08,39053.0,69.6725,69.6817,69.6084,69.6725,39053.0
2021-09-30 12:50:00,76.08,76.09,75.92,75.95,54136.0,69.6725,69.6817,69.526,69.5535,54136.0
2021-09-30 13:00:00,75.95,76.1,75.94,76.09,49904.0,69.5535,69.6908,69.5443,69.6817,49904.0
2021-09-30 13:10:00,76.09,76.09,75.99,76.04,40011.0,69.6817,69.6817,69.5901,69.6359,40011.0
2021-09-30 13:20:00,76.05,76.08,75.85,75.9,47502.0,69.645,69.6725,69.4619,69.5077,47502.0
2021-09-30 13:30:00,75.9,75.94,75.85,75.91,47086.0,69.5077,69.5443,69.4619,69.5168,47086.0
2021-09-30 13:40:00,75.92,75.99,75.89,75.95,65881.0,69.526,69.5901,69.4985,69.5535,65881.0
2021-09-30 13:50:00,75.95,76.0,75.91,75.98,40795.0,69.5535,69.5993,69.5168,69.5809,40795.0
2021-09-30 14:00:00,75.97,76.18,75.96,76.17,39150.0,69.5718,69.7641,69.5626,69.7549,39150.0
2021-09-30 14:10:00,76.17,76.17,76.02,76.03,33084.0,69.7549,69.7549,69.6176,69.6267,33084.0
2021-09-30 14:20:00,76.02,76.14,76.0,76.14,44976.0,69.6176,69.7275,69.5993,69.7275,44976.0
2021-09-30 14:30:00,76.14,76.25,76.13,76.22,41778.0,69.7275,69.8282,69.7183,69.8007,41778.0
2021-09-30 14:40:00,76.21,76.35,76.21,76.3,47463.0,69.7916,69.9198,69.7916,69.874,47463.0
2021-09-30 14:50:00,76.3,76.36,76.22,76.22,47101.0,69.874,69.9289,69.8007,69.8007,47101.0
2021-09-30 15:00:00,76.22,76.29,76.19,76.24,43877.0,69.8007,69.8648,69.7733,69.819,43877.0
2021-09-30 15:10:00,76.25,76.36,76.25,76.32,62256.0,69.8282,69.9289,69.8282,69.8923,62256.0
2021-09-30 15:20:00,76.32,76.34,76.25,76.27,93799.0,69.8923,69.9106,69.8282,69.8465,93799.0
2021-09-30 15:30:00,76.26,76.3,76.03,76.04,89624.0,69.8374,69.874,69.6267,69.6359,89624.0
2021-09-30 15:40:00,76.04,76.05,75.9,75.91,118298.0,69.6359,69.645,69.5077,69.5168,118298.0
2021-09-30 15:50:00,75.91,75.91,75.58,75.58,427975.0,69.5168,69.5168,69.2146,69.2146,427975.0
2021-10-01 09:30:00,75.85,76.02,75.66,75.88,149319.0,69.4619,69.6176,69.2879,69.4894,149319.0
2021-10-01 09:40:00,75.88,76.0,75.47,75.59,119618.0,69.4894,69.5993,69.1139,69.2238,119618.0
2021-10-01 09:50:00,75.58,75.59,75.18,75.32,67991.0,69.2146,69.2238,68.8483,68.9765,67991.0
2021-10-01 10:00:00,75.37,75.66,75.28,75.64,99082.0,69.0223,69.2879,68.9399,69.2696,99082.0
2021-10-01 10:10:00,75.64,75.68,75.32,75.39,81830.0,69.2696,69.3062,68.9765,69.0406,81830.0
2021-10-01 10:20:00,75.38,75.4,75.15,75.33,51943.0,69.0315,69.0498,68.8208,68.9857,51943.0
2021-10-01 10:30:00,75.31,75.44,75.28,75.36,52571.0,68.9674,69.0864,68.9399,69.0132,52571.0
2021-10-01 10:40:00,75.36,75.39,75.19,75.21,40789.0,69.0132,69.0406,68.8575,68.8758,40789.0
2021-10-01 10:50:00,75.22,75.29,75.11,75.23,46089.0,68.8849,68.9491,68.7842,68.8941,46089.0
2021-10-01 11:00:00,75.22,75.27,75.06,75.15,56323.0,68.8849,68.9307,68.7384,68.8208,56323.0
2021-10-01 11:10:00,75.16,75.54,75.16,75.48,56987.0,68.83,69.178,68.83,69.1231,56987.0
2021-10-01 11:20:00,75.49,75.6,75.44,75.44,41614.0,69.1322,69.2329,69.0864,69.0864,41614.0
2021-10-01 11:30:00,75.44,75.61,75.37,75.59,34315.0,69.0864,69.2421,69.0223,69.2238,34315.0
2021-10-01 11:40:00,75.6,75.73,75.55,75.7,34597.0,69.2329,69.352,69.1872,69.3245,34597.0
2021-10-01 11:50:00,75.7,75.74,75.61,75.67,44268.0,69.3245,69.3612,69.2421,69.2971,44268.0
2021-10-01 12:00:00,75.67,75.69,75.53,75.55,79175.0,69.2971,69.3154,69.1688,69.1872,79175.0
2021-10-01 12:10:00,75.55,75.58,75.46,75.48,63779.0,69.1872,69.2146,69.1047,69.1231,63779.0
2021-10-01 12:20:00,75.49,75.55,75.44,75.45,38273.0,69.1322,69.1872,69.0864,69.0956,38273.0
2021-10-01 12:30:00,75.45,75.48,75.33,75.35,30811.0,69.0956,69.1231,68.9857,69.004,30811.0
2021-10-01 12:40:00,75.36,75.42,75.32,75.33,77592.0,69.0132,69.0681,68.9765,68.9857,77592.0
2021-10-01 12:50:00,75.34,75.39,75.3,75.35,45081.0,68.9948,69.0406,68.9582,69.004,45081.0
2021-10-01 13:00:00,75.35,75.37,75.3,75.37,48059.0,69.004,69.0223,68.9582,69.0223,48059.0
2021-10-01 13:10:00,75.37,75.41,75.34,75.35,37229.0,69.0223,69.0589,68.9948,69.004,37229.0
2021-10-01 13:20:00,75.34,75.39,75.32,75.35,31272.0,68.9948,69.0406,68.9765,69.004,31272.0
2021-10-01 13:30:00,75.36,75.44,75.35,75.39,39529.0,69.0132,69.0864,69.004,69.0406,39529.0
2021-10-01 13:40:00,75.39,75.66,75.39,75.66,36583.0,69.0406,69.2879,69.0406,69.2879,36583.0
2021-10-01 13:50:00,75.67,75.7,75.63,75.64,44125.0,69.2971,69.3245,69.2604,69.2696,44125.0
2021-10-01 14:00:00,75.64,75.74,75.58,75.7,36779.0,69.2696,69.3612,69.2146,69.3245,36779.0
2021-10-01 14:10:00,75.7,75.74,75.65,75.69,40379.0,69.3245,69.3612,69.2787,69.3154,40379.0
2021-10-01 14:20:00,75.69,75.72,75.65,75.66,34173.0,69.3154,69.3428,69.2787,69.2879,34173.0
2021-10-01 14:30:00,75.66,75.69,75.65,75.67,19522.0,69.2879,69.3154,69.2787,69.2971,19522.0
2021-10-01 14:40:00,75.67,75.71,75.6,75.7,14664.0,69.2971,69.3337,69.2329,69.3245,14664.0
2021-10-01 14:50:00,75.7,75.79,75.67,75.77,22143.0,69.3245,69.4069,69.2971,69.3886,22143.0
2021-10-01 15:00:00,75.78,75.88,75.77,75.88,20285.0,69.3978,69.4894,69.3886,69.4894,20285.0
2021-10-01 15:10:00,75.88,75.96,75.82,75.86,33850.0,69.4894,69.5626,69.4344,69.471,33850.0
2021-10-01 15:20:00,75.87,75.92,75.81,75.83,41672.0,69.4802,69.526,69.4253,69.4436,41672.0
2021-10-01 15:30:00,75.83,75.87,75.65,75.65,75610.0,69.4436,69.4802,69.2787,69.2787,75610.0
2021-10-01 15:40:00,75.66,75.73,75.64,75.68,73186.0,69.2879,69.352,69.2696,69.3062,73186.0
2021-10-01 15:50:00,75.68,75.79,75.51,75.59,358612.0,69.3062,69.4069,69.1505,69.2238,358612.0
2021-10-04 09:30:00,75.51,75.93,75.41,75.87,100775.0,69.1505,69.5352,69.0589,69.4802,100775.0
2021-10-04 09:40:00,75.86,75.9,75.68,75.85,70252.0,69.471,69.5077,69.3062,69.4619,70252.0
2021-10-04 09:50:00,75.87,75.9,75.59,75.74,43177.0,69.4802,69.5077,69.2238,69.3612,43177.0
2021-10-04 10:00:00,75.74,75.88,75.56,75.62,48550.0,69.3612,69.4894,69.1963,69.2513,48550.0
2021-10-04 10:10:00,75.63,75.77,75.56,75.67,37467.0,69.2604,69.3886,69.1963,69.2971,37467.0
2021-10-04 10:20:00,75.69,75.69,75.42,75.45,56530.0,69.3154,69.3154,69.0681,69.0956,56530.0
2021-10-04 10:30:00,75.45,75.46,75.19,75.21,62923.0,69.0956,69.1047,68.8575,68.8758,62923.0
2021-10-04 10:40:00,75.19,75.24,75.14,75.15,41975.0,68.8575,68.9033,68.8117,68.8208,41975.0
2021-10-04 10:50:00,75.13,75.18,75.03,75.06,69728.0,68.8025,68.8483,68.711,68.7384,69728.0
2021-10-04 11:00:00,75.04,75.07,74.95,75.06,84638.0,68.7201,68.7476,68.6377,68.7384,84638.0
2021-10-04 11:10:00,75.05,75.15,75.01,75.02,56044.0,68.7293,68.8208,68.6926,68.7018,56044.0
2021-10-04 11:20:00,75.01,75.04,74.88,74.93,63167.0,68.6926,68.7201,68.5736,68.6194,63167.0
2021-10-04 11:30:00,74.9,74.92,74.61,74.61,65581.0,68.5919,68.6102,68.3263,68.3263,65581.0
2021-10-04 11:40:00,74.62,74.74,74.61,74.7,54163.0,68.3355,68.4454,68.3263,68.4087,54163.0
2021-10-04 11:50:00,74.7,74.89,74.66,74.83,88164.0,68.4087,68.5827,68.3721,68.5278,88164.0
2021-10-04 12:00:00,74.81,74.94,74.78,74.9,54376.0,68.5095,68.6285,68.482,68.5919,54376.0
2021-10-04 12:10:00,74.92,74.96,74.84,74.86,38476.0,68.6102,68.6468,68.537,68.5553,38476.0
2021-10-04 12:20:00,74.86,74.86,74.7,74.75,50859.0,68.5553,68.5553,68.4087,68.4545,50859.0
2021-10-04 12:30:00,74.74,74.84,74.73,74.81,43953.0,68.4454,68.537,68.4362,68.5095,43953.0
2021-10-04 12:40:00,74.8,74.86,74.75,74.84,44869.0,68.5003,68.5553,68.4545,68.537,44869.0
2021-10-04 12:50:00,74.86,74.93,74.79,74.85,48347.0,68.5553,68.6194,68.4912,68.5461,48347.0
2021-10-04 13:00:00,74.84,74.92,74.76,74.89,42816.0,68.537,68.6102,68.4637,68.5827,42816.0
2021-10-04 13:10:00,74.89,75.0,74.86,74.93,30153.0,68.5827,68.6835,68.5553,68.6194,30153.0
2021-10-04 13:20:00,74.94,74.96,74.86,74.89,42898.0,68.6285,68.6468,68.5553,68.5827,42898.0
2021-10-04 13:30:00,74.89,74.95,74.86,74.92,50398.0,68.5827,68.6377,68.5553,68.6102,50398.0
2021-10-04 13:40:00,74.93,74.96,74.89,74.96,44836.0,68.6194,68.6468,68.5827,68.6468,44836.0
2021-10-04 13:50:00,74.95,74.97,74.87,74.88,32966.0,68.6377,68.656,68.5644,68.5736,32966.0
2021-10-04 14:00:00,74.87,74.98,74.87,74.94,47384.0,68.5644,68.6652,68.5644,68.6285,47384.0
2021-10-04 14:10:00,74.92,74.94,74.82,74.93,48213.0,68.6102,68.6285,68.5186,68.6194,48213.0
2021-10-04 14:20:00,74.93,75.02,74.91,74.94,50157.0,68.6194,68.7018,68.6011,68.6285,50157.0
2021-10-04 14:30:00,74.95,75.1,74.94,75.06,93986.0,68.6377,68.7751,68.6285,68.7384,93986.0
2021-10-04 14:40:00,75.06,75.11,75.01,75.09,38646.0,68.7384,68.7842,68.6926,68.7659,38646.0
2021-10-04 14:50:00,75.09,75.09,74.98,75.01,50333.0,68.7659,68.7659,68.6652,68.6926,50333.0
2021-10-04 15:00:00,75.01,75.09,74.98,75.02,53599.0,68.6926,68.7659,68.6652,68.7018,53599.0
2021-10-04 15:10:00,75.01,75.07,74.94,74.95,73779.0,68.6926,68.7476,68.6285,68.6377,73779.0
2021-10-04 15:20:00,74.95,75.06,74.91,75.03,66384.0,68.6377,68.7384,68.6011,68.711,66384.0
2021-10-04 15:30:00,75.04,75.24,74.98,75.12,114611.0,68.7201,68.9033,68.6652,68.7934,114611.0
2021-10-04 15:40:00,75.12,75.29,75.1,75.2,106192.0,68.7934,68.9491,68.7751,68.8666,106192.0
2021-10-04 15:50:00,75.18,75.19,74.99,75.07,272525.0,68.8483,68.8575,68.6743,68.7476,272525.0
2021-10-05 09:30:00,75.0,75.08,74.7,74.76,143983.0,68.6835,68.7567,68.4087,68.4637,143983.0
2021-10-05 09:40:00,74.75,74.78,74.42,74.65,171487.0,68.4545,68.482,68.1523,68.363,171487.0
2021-10-05 09:50:00,74.65,74.72,74.56,74.63,65141.0,68.363,68.4271,68.2805,68.3446,65141.0
2021-10-05 10:00:00,74.65,74.87,74.64,74.81,54905.0,68.363,68.5644,68.3538,68.5095,54905.0
2021-10-05 10:10:00,74.81,74.88,74.62,74.62,63478.0,68.5095,68.5736,68.3355,68.3355,63478.0
2021-10-05 10:20:00,74.63,74.68,74.57,74.67,147832.0,68.3446,68.3904,68.2897,68.3813,147832.0
2021-10-05 10:30:00,74.67,74.75,74.47,74.53,74335.0,68.3813,68.4545,68.1981,68.2531,74335.0
2021-10-05 10:40:00,74.55,74.56,74.43,74.48,54410.0,68.2714,68.2805,68.1615,68.2073,54410.0
2021-10-05 10:50:00,74.49,74.51,74.37,74.47,73129.0,68.2164,68.2347,68.1065,68.1981,73129.0
2021-10-05 11:00:00,74.47,74.58,74.37,74.55,58095.0,68.1981,68.2989,68.1065,68.2714,58095.0
2021-10-05 11:10:00,74.55,74.7,74.55,74.7,47986.0,68.2714,68.4087,68.2714,68.4087,47986.0
2021-10-05 11:20:00,74.7,74.71,74.62,74.62,38307.0,68.4087,68.4179,68.3355,68.3355,38307.0
2021-10-05 11:30:00,74.62,74.68,74.61,74.63,34833.0,68.3355,68.3904,68.3263,68.3446,34833.0
2021-10-05 11:40:00,74.62,74.66,74.54,74.63,21777.0,68.3355,68.3721,68.2622,68.3446,21777.0
2021-10-05 11:50:00,74.63,74.66,74.58,74.59,28553.0,68.3446,68.3721,68.2989,68.308,28553.0
2021-10-05 12:00:00,74.6,74.63,74.55,74.63,35556.0,68.3172,68.3446,68.2714,68.3446,35556.0
2021-10-05 12:10:00,74.63,74.7,74.62,74.69,27123.0,68.3446,68.4087,68.3355,68.3996,27123.0
2021-10-05 12:20:00,74.7,74.82,74.7,74.72,39703.0,68.4087,68.5186,68.4087,68.4271,39703.0
2021-10-05 12:30:00,74.71,74.75,74.65,74.66,25889.0,68.4179,68.4545,68.363,68.3721,25889.0
2021-10-05 12:40:00,74.66,74.68,74.61,74.63,19628.0,68.3721,68.3904,68.3263,68.3446,19628.0
2021-10-05 12:50:00,74.62,74.62,74.55,74.56,26350.0,68.3355,68.3355,68.2714,68.2805,26350.0
2021-10-05 13:00:00,74.57,74.67,74.55,74.64,35296.0,68.2897,68.3813,68.2714,68.3538,35296.0
2021-10-05 13:10:00,74.65,74.68,74.6,74.66,27837.0,68.363,68.3904,68.3172,68.3721,27837.0
2021-10-05 13:20:00,74.66,74.69,74.61,74.63,22521.0,68.3721,68.3996,68.3263,68.3446,22521.0
2021-10-05 13:30:00,74.64,74.68,74.57,74.64,40204.0,68.3538,68.3904,68.2897,68.3538,40204.0
2021-10-05 13:40:00,74.64,74.7,74.63,74.66,25363.0,68.3538,68.4087,68.3446,68.3721,25363.0
2021-10-05 13:50:00,74.66,74.68,74.61,74.64,23375.0,68.3721,68.3904,68.3263,68.3538,23375.0
2021-10-05 14:00:00,74.64,74.67,74.51,74.55,38997.0,68.3538,68.3813,68.2347,68.2714,38997.0
2021-10-05 14:10:00,74.56,74.59,74.52,74.56,37739.0,68.2805,68.308,68.2439,68.2805,37739.0
2021-10-05 14:20:00,74.56,74.63,74.54,74.62,87729.0,68.2805,68.3446,68.2622,68.3355,87729.0
2021-10-05 14:30:00,74.62,74.79,74.62,74.7,49923.0,68.3355,68.4912,68.3355,68.4087,49923.0
2021-10-05 14:40:00,74.7,74.74,74.66,74.7,36983.0,68.4087,68.4454,68.3721,68.4087,36983.0
2021-10-05 14:50:00,74.7,74.73,74.58,74.59,29325.0,68.4087,68.4362,68.2989,68.308,29325.0
2021-10-05 15:00:00,74.58,74.63,74.57,74.58,40044.0,68.2989,68.3446,68.2897,68.2989,40044.0
2021-10-05 15:10:00,74.58,74.59,74.48,74.52,37443.0,68.2989,68.308,68.2073,68.2439,37443.0
2021-10-05 15:20:00,74.51,74.58,74.47,74.54,48328.0,68.2347,68.2989,68.1981,68.2622,48328.0
2021-10-05 15:30:00,74.53,74.72,74.49,74.7,131714.0,68.2531,68.4271,68.2164,68.4087,131714.0
2021-10-05 15:40:00,74.7,74.72,74.59,74.62,115455.0,68.4087,68.4271,68.308,68.3355,115455.0
2021-10-05 15:50:00,74.62,74.65,74.4,74.42,408642.0,68.3355,68.363,68.134,68.1523,408642.0
2021-10-06 09:30:00,74.07,74.35,74.01,74.21,159680.0,67.8318,68.0882,67.7769,67.96,159680.0
2021-10-06 09:40:00,74.2,74.36,74.19,74.31,121358.0,67.9509,68.0974,67.9417,68.0516,121358.0
2021-10-06 09:50:00,74.3,74.31,74.11,74.26,65825.0,68.0424,68.0516,67.8684,68.0058,65825.0
2021-10-06 10:00:00,74.25,74.34,74.15,74.21,68012.0,67.9966,68.0791,67.9051,67.96,68012.0
2021-10-06 10:10:00,74.21,74.37,74.18,74.2,66573.0,67.96,68.1065,67.9325,67.9509,66573.0
2021-10-06 10:20:00,74.21,74.44,74.15,74.32,73871.0,67.96,68.1706,67.9051,68.0607,73871.0
2021-10-06 10:30:00,74.33,74.37,74.22,74.3,76174.0,68.0699,68.1065,67.9692,68.0424,76174.0
2021-10-06 10:40:00,74.31,74.31,74.16,74.19,74104.0,68.0516,68.0516,67.9142,67.9417,74104.0
2021-10-06 10:50:00,74.19,74.42,74.13,74.41,68286.0,67.9417,68.1523,67.8867,68.1432,68286.0
2021-10-06 11:00:00,74.4,74.4,74.24,74.29,41507.0,68.134,68.134,67.9875,68.0333,41507.0
2021-10-06 11:10:00,74.3,74.53,74.26,74.53,53308.0,68.0424,68.2531,68.0058,68.2531,53308.0
2021-10-06 11:20:00,74.54,74.54,74.37,74.37,47725.0,68.2622,68.2622,68.1065,68.1065,47725.0
2021-10-06 11:30:00,74.38,74.41,74.28,74.3,50961.0,68.1157,68.1432,68.0241,68.0424,50961.0
2021-10-06 11:40:00,74.3,74.35,74.24,74.31,40541.0,68.0424,68.0882,67.9875,68.0516,40541.0
2021-10-06 11:50:00,74.32,74.4,74.3,74.39,53355.0,68.0607,68.134,68.0424,68.1249,53355.0
2021-10-06 12:00:00,74.38,74.4,74.27,74.28,33351.0,68.1157,68.134,68.015,68.0241,33351.0
2021-10-06 12:10:00,74.28,74.31,74.22,74.29,26011.0,68.0241,68.0516,67.9692,68.0333,26011.0
2021-10-06 12:20:00,74.26,74.36,74.24,74.35,43466.0,68.0058,68.0974,67.9875,68.0882,43466.0
2021-10-06 12:30:00,74.35,74.43,74.34,74.36,42695.0,68.0882,68.1615,68.0791,68.0974,42695.0
2021-10-06 12:40:00,74.37,74.4,74.3,74.32,49376.0,68.1065,68.134,68.0424,68.0607,49376.0
2021-10-06 12:50:00,74.33,74.35,74.27,74.27,33147.0,68.0699,68.0882,68.015,68.015,33147.0
2021-10-06 13:00:00,74.27,74.31,74.18,74.24,40160.0,68.015,68.0516,67.9325,67.9875,40160.0
2021-10-06 13:10:00,74.24,74.33,74.22,74.3,37180.0,67.9875,68.0699,67.9692,68.0424,37180.0
2021-10-06 13:20:00,74.3,74.4,74.25,74.38,60903.0,68.0424,68.134,67.9966,68.1157,60903.0
2021-10-06 13:30:00,74.39,74.6,74.39,74.59,45329.0,68.1249,68.3172,68.1249,68.308,45329.0
2021-10-06 13:40:00,74.59,74.59,74.51,74.58,49290.0,68.308,68.308,68.2347,68.2989,49290.0
2021-10-06 13:50:00,74.57,74.61,74.5,74.61,37112.0,68.2897,68.3263,68.2256,68.3263,37112.0
2021-10-06 14:00:00,74.61,74.62,74.52,74.6,63933.0,68.3263,68.3355,68.2439,68.3172,63933.0
2021-10-06 14:10:00,74.6,74.87,74.59,74.87,46797.0,68.3172,68.5644,68.308,68.5644,46797.0
2021-10-06 14:20:00,74.87,74.88,74.81,74.86,43803.0,68.5644,68.5736,68.5095,68.5553,43803.0
2021-10-06 14:30:00,74.85,74.89,74.78,74.85,56907.0,68.5461,68.5827,68.482,68.5461,56907.0
2021-10-06 14:40:00,74.85,74.92,74.83,74.84,39897.0,68.5461,68.6102,68.5278,68.537,39897.0
2021-10-06 14:50:00,74.85,74.88,74.77,74.79,65202.0,68.5461,68.5736,68.4728,68.4912,65202.0
2021-10-06 15:00:00,74.78,74.8,74.69,74.73,60175.0,68.482,68.5003,68.3996,68.4362,60175.0
2021-10-06 15:10:00,74.74,74.85,74.71,74.83,72785.0,68.4454,68.5461,68.4179,68.5278,72785.0
2021-10-06 15:20:00,74.83,74.94,74.78,74.94,61844.0,68.5278,68.6285,68.482,68.6285,61844.0
2021-10-06 15:30:00,74.93,75.01,74.9,74.95,105264.0,68.6194,68.6926,68.5919,68.6377,105264.0
2021-10-06 15:40:00,74.95,75.12,74.94,75.07,128728.0,68.6377,68.7934,68.6285,68.7476,128728.0
2021-10-06 15:50:00,75.08,75.19,75.07,75.1,390618.0,68.7567,68.8575,68.7476,68.7751,390618.0
2021-10-07 09:30:00,75.53,76.1,75.53,75.86,174840.0,69.1688,69.6908,69.1688,69.471,174840.0
2021-10-07 09:40:00,75.84,75.99,75.69,75.7,118909.0,69.4527,69.5901,69.3154,69.3245,118909.0
2021-10-07 09:50:00,75.71,76.12,75.69,76.12,83737.0,69.3337,69.7092,69.3154,69.7092,83737.0
2021-10-07 10:00:00,76.14,76.23,76.09,76.23,80217.0,69.7275,69.8099,69.6817,69.8099,80217.0
2021-10-07 10:10:00,76.23,76.34,76.13,76.29,76302.0,69.8099,69.9106,69.7183,69.8648,76302.0
2021-10-07 10:20:00,76.31,76.4,76.22,76.36,136831.0,69.8831,69.9656,69.8007,69.9289,136831.0
2021-10-07 10:30:00,76.34,76.41,76.13,76.14,84830.0,69.9106,69.9747,69.7183,69.7275,84830.0
2021-10-07 10:40:00,76.14,76.22,76.03,76.1,51765.0,69.7275,69.8007,69.6267,69.6908,51765.0
2021-10-07 10:50:00,76.09,76.19,76.09,76.15,34167.0,69.6817,69.7733,69.6817,69.7366,34167.0
2021-10-07 11:00:00,76.12,76.21,76.04,76.04,28256.0,69.7092,69.7916,69.6359,69.6359,28256.0
2021-10-07 11:10:00,76.03,76.04,75.89,75.91,34917.0,69.6267,69.6359,69.4985,69.5168,34917.0
2021-10-07 11:20:00,75.91,75.95,75.79,75.81,28311.0,69.5168,69.5535,69.4069,69.4253,28311.0
2021-10-07 11:30:00,75.81,75.96,75.8,75.94,48606.0,69.4253,69.5626,69.4161,69.5443,48606.0
2021-10-07 11:40:00,75.94,75.98,75.85,75.9,101578.0,69.5443,69.5809,69.4619,69.5077,101578.0
2021-10-07 11:50:00,75.9,75.98,75.89,75.94,32655.0,69.5077,69.5809,69.4985,69.5443,32655.0
2021-10-07 12:00:00,75.94,76.03,75.93,75.98,23793.0,69.5443,69.6267,69.5352,69.5809,23793.0
2021-10-07 12:10:00,75.98,75.98,75.9,75.91,37955.0,69.5809,69.5809,69.5077,69.5168,37955.0
2021-10-07 12:20:00,75.9,75.95,75.86,75.95,19404.0,69.5077,69.5535,69.471,69.5535,19404.0
2021-10-07 12:30:00,75.95,76.0,75.93,75.99,24154.0,69.5535,69.5993,69.5352,69.5901,24154.0
2021-10-07 12:40:00,75.98,75.99,75.89,75.91,26739.0,69.5809,69.5901,69.4985,69.5168,26739.0
2021-10-07 12:50:00,75.91,75.97,75.91,75.97,21074.0,69.5168,69.5718,69.5168,69.5718,21074.0
2021-10-07 13:00:00,75.97,76.01,75.89,76.01,43418.0,69.5718,69.6084,69.4985,69.6084,43418.0
2021-10-07 13:10:00,76.01,76.07,76.0,76.04,27734.0,69.6084,69.6634,69.5993,69.6359,27734.0
2021-10-07 13:20:00,76.04,76.08,75.99,76.06,52897.0,69.6359,69.6725,69.5901,69.6542,52897.0
2021-10-07 13:30:00,76.06,76.11,76.02,76.03,29218.0,69.6542,69.7,69.6176,69.6267,29218.0
2021-10-07 13:40:00,76.02,76.04,75.92,75.92,27379.0,69.6176,69.6359,69.526,69.526,27379.0
2021-10-07 13:50:00,75.91,75.92,75.86,75.87,26148.0,69.5168,69.526,69.471,69.4802,26148.0
2021-10-07 14:00:00,75.87,75.88,75.82,75.85,27376.0,69.4802,69.4894,69.4344,69.4619,27376.0
2021-10-07 14:10:00,75.84,75.87,75.76,75.79,48187.0,69.4527,69.4802,69.3795,69.4069,48187.0
2021-10-07 14:20:00,75.78,75.79,75.74,75.78,23333.0,69.3978,69.4069,69.3612,69.3978,23333.0
2021-10-07 14:30:00,75.78,75.8,75.7,75.7,27851.0,69.3978,69.4161,69.3245,69.3245,27851.0
2021-10-07 14:40:00,75.69,75.71,75.6,75.61,27718.0,69.3154,69.3337,69.2329,69.2421,27718.0
2021-10-07 14:50:00,75.6,75.62,75.57,75.57,27867.0,69.2329,69.2513,69.2055,69.2055,27867.0
2021-10-07 15:00:00,75.57,75.66,75.54,75.66,37832.0,69.2055,69.2879,69.178,69.2879,37832.0
2021-10-07 15:10:00,75.65,75.74,75.61,75.73,34588.0,69.2787,69.3612,69.2421,69.352,34588.0
2021-10-07 15:20:00,75.73,75.75,75.67,75.73,37078.0,69.352,69.3703,69.2971,69.352,37078.0
2021-10-07 15:30:00,75.73,75.76,75.6,75.63,67435.0,69.352,69.3795,69.2329,69.2604,67435.0
2021-10-07 15:40:00,75.63,75.7,75.6,75.66,67369.0,69.2604,69.3245,69.2329,69.2879,67369.0
2021-10-07 15:50:00,75.66,75.66,75.52,75.59,194165.0,69.2879,69.2879,69.1597,69.2238,194165.0
2021-10-08 09:30:00,75.54,75.76,75.49,75.51,60130.0,69.178,69.3795,69.1322,69.1505,60130.0
2021-10-08 09:40:00,75.5,75.69,75.36,75.44,58585.0,69.1414,69.3154,69.0132,69.0864,58585.0
2021-10-08 09:50:00,75.44,75.51,75.33,75.34,39501.0,69.0864,69.1505,68.9857,68.9948,39501.0
2021-10-08 10:00:00,75.34,75.62,75.34,75.5,58723.0,68.9948,69.2513,68.9948,69.1414,58723.0
2021-10-08 10:10:00,75.5,75.5,75.31,75.46,87584.0,69.1414,69.1414,68.9674,69.1047,87584.0
2021-10-08 10:20:00,75.45,75.53,75.35,75.38,26754.0,69.0956,69.1688,69.004,69.0315,26754.0
2021-10-08 10:30:00,75.4,75.51,75.38,75.48,29864.0,69.0498,69.1505,69.0315,69.1231,29864.0
2021-10-08 10:40:00,75.48,75.64,75.47,75.5,26409.0,69.1231,69.2696,69.1139,69.1414,26409.0
2021-10-08 10:50:00,75.49,75.51,75.4,75.51,28854.0,69.1322,69.1505,69.0498,69.1505,28854.0
2021-10-08 11:00:00,75.51,75.59,75.45,75.59,36062.0,69.1505,69.2238,69.0956,69.2238,36062.0
2021-10-08 11:10:00,75.59,75.66,75.54,75.64,27574.0,69.2238,69.2879,69.178,69.2696,27574.0
2021-10-08 11:20:00,75.64,75.68,75.61,75.67,25684.0,69.2696,69.3062,69.2421,69.2971,25684.0
2021-10-08 11:30:00,75.67,75.68,75.54,75.63,24057.0,69.2971,69.3062,69.178,69.2604,24057.0
2021-10-08 11:40:00,75.61,75.66,75.59,75.64,20306.0,69.2421,69.2879,69.2238,69.2696,20306.0
2021-10-08 11:50:00,75.64,75.68,75.62,75.64,22570.0,69.2696,69.3062,69.2513,69.2696,22570.0
2021-10-08 12:00:00,75.65,75.71,75.63,75.68,22667.0,69.2787,69.3337,69.2604,69.3062,22667.0
2021-10-08 12:10:00,75.68,75.7,75.64,75.7,25472.0,69.3062,69.3245,69.2696,69.3245,25472.0
2021-10-08 12:20:00,75.7,75.71,75.64,75.64,23526.0,69.3245,69.3337,69.2696,69.2696,23526.0
2021-10-08 12:30:00,75.64,75.67,75.59,75.65,31109.0,69.2696,69.2971,69.2238,69.2787,31109.0
2021-10-08 12:40:00,75.65,75.68,75.63,75.68,25505.0,69.2787,69.3062,69.2604,69.3062,25505.0
2021-10-08 12:50:00,75.67,75.67,75.58,75.6,22698.0,69.2971,69.2971,69.2146,69.2329,22698.0
2021-10-08 13:00:00,75.59,75.62,75.56,75.58,27447.0,69.2238,69.2513,69.1963,69.2146,27447.0
2021-10-08 13:10:00,75.58,75.66,75.53,75.55,36722.0,69.2146,69.2879,69.1688,69.1872,36722.0
2021-10-08 13:20:00,75.56,75.68,75.54,75.67,35526.0,69.1963,69.3062,69.178,69.2971,35526.0
2021-10-08 13:30:00,75.67,75.71,75.65,75.66,18067.0,69.2971,69.3337,69.2787,69.2879,18067.0
2021-10-08 13:40:00,75.66,75.67,75.6,75.67,30975.0,69.2879,69.2971,69.2329,69.2971,30975.0
2021-10-08 13:50:00,75.67,75.71,75.65,75.69,20194.0,69.2971,69.3337,69.2787,69.3154,20194.0
2021-10-08 14:00:00,75.68,75.84,75.66,75.83,25762.0,69.3062,69.4527,69.2879,69.4436,25762.0
2021-10-08 14:10:00,75.83,75.89,75.8,75.86,27761.0,69.4436,69.4985,69.4161,69.471,27761.0
2021-10-08 14:20:00,75.85,75.88,75.83,75.86,61306.0,69.4619,69.4894,69.4436,69.471,61306.0
2021-10-08 14:30:00,75.86,75.88,75.79,75.8,36957.0,69.471,69.4894,69.4069,69.4161,36957.0
2021-10-08 14:40:00,75.81,75.84,75.77,75.78,49504.0,69.4253,69.4527,69.3886,69.3978,49504.0
2021-10-08 14:50:00,75.78,75.8,75.75,75.8,47732.0,69.3978,69.4161,69.3703,69.4161,47732.0
2021-10-08 15:00:00,75.8,75.84,75.75,75.8,28462.0,69.4161,69.4527,69.3703,69.4161,28462.0
2021-10-08 15:10:00,75.79,75.82,75.74,75.78,46047.0,69.4069,69.4344,69.3612,69.3978,46047.0
2021-10-08 15:20:00,75.77,75.8,75.73,75.74,53513.0,69.3886,69.4161,69.352,69.3612,53513.0
2021-10-08 15:30:00,75.73,75.75,75.64,75.67,46396.0,69.352,69.3703,69.2696,69.2971,46396.0
2021-10-08 15:40:00,75.67,75.72,75.6,75.61,80151.0,69.2971,69.3428,69.2329,69.2421,80151.0
2021-10-08 15:50:00,75.61,75.65,75.56,75.59,217795.0,69.2421,69.2787,69.1963,69.2238,217795.0
2021-10-11 09:30:00,75.9,76.16,75.8,76.0,245646.0,69.5077,69.7458,69.4161,69.5993,245646.0
2021-10-11 09:40:00,75.99,76.03,75.76,75.81,114855.0,69.5901,69.6267,69.3795,69.4253,114855.0
2021-10-11 09:50:00,75.82,76.01,75.7,76.01,76565.0,69.4344,69.6084,69.3245,69.6084,76565.0
2021-10-11 10:00:00,76.02,76.07,75.79,75.79,36434.0,69.6176,69.6634,69.4069,69.4069,36434.0
2021-10-11 10:10:00,75.8,76.03,75.8,75.98,66640.0,69.4161,69.6267,69.4161,69.5809,66640.0
2021-10-11 10:20:00,75.99,76.01,75.85,76.01,128422.0,69.5901,69.6084,69.4619,69.6084,128422.0
2021-10-11 10:30:00,76.01,76.02,75.87,75.92,40331.0,69.6084,69.6176,69.4802,69.526,40331.0
2021-10-11 10:40:00,75.94,75.96,75.82,75.88,22749.0,69.5443,69.5626,69.4344,69.4894,22749.0
2021-10-11 10:50:00,75.88,75.92,75.86,75.9,25561.0,69.4894,69.526,69.471,69.5077,25561.0
2021-10-11 11:00:00,75.89,75.94,75.84,75.84,69835.0,69.4985,69.5443,69.4527,69.4527,69835.0
2021-10-11 11:10:00,75.84,75.84,75.71,75.73,24540.0,69.4527,69.4527,69.3337,69.352,24540.0
2021-10-11 11:20:00,75.73,75.73,75.65,75.67,25868.0,69.352,69.352,69.2787,69.2971,25868.0
2021-10-11 11:30:00,75.67,75.86,75.67,75.85,16752.0,69.2971,69.471,69.2971,69.4619,16752.0
2021-10-11 11:40:00,75.84,75.87,75.81,75.81,26890.0,69.4527,69.4802,69.4253,69.4253,26890.0
2021-10-11 11:50:00,75.79,75.83,75.73,75.75,25347.0,69.4069,69.4436,69.352,69.3703,25347.0
2021-10-11 12:00:00,75.75,75.77,75.6,75.64,19530.0,69.3703,69.3886,69.2329,69.2696,19530.0
2021-10-11 12:10:00,75.64,75.65,75.57,75.64,56175.0,69.2696,69.2787,69.2055,69.2696,56175.0
2021-10-11 12:20:00,75.63,75.71,75.6,75.7,18495.0,69.2604,69.3337,69.2329,69.3245,18495.0
2021-10-11 12:30:00,75.71,75.77,75.7,75.76,25153.0,69.3337,69.3886,69.3245,69.3795,25153.0
2021-10-11 12:40:00,75.76,75.76,75.71,75.74,23956.0,69.3795,69.3795,69.3337,69.3612,23956.0
2021-10-11 12:50:00,75.73,75.74,75.67,75.7,21568.0,69.352,69.3612,69.2971,69.3245,21568.0
2021-10-11 13:00:00,75.69,75.69,75.6,75.64,25197.0,69.3154,69.3154,69.2329,69.2696,25197.0
2021-10-11 13:10:00,75.65,75.69,75.62,75.68,20550.0,69.2787,69.3154,69.2513,69.3062,20550.0
2021-10-11 13:20:00,75.67,75.68,75.6,75.64,76718.0,69.2971,69.3062,69.2329,69.2696,76718.0
2021-10-11 13:30:00,75.65,75.73,75.62,75.73,37630.0,69.2787,69.352,69.2513,69.352,37630.0
2021-10-11 13:40:00,75.73,75.75,75.65,75.69,67073.0,69.352,69.3703,69.2787,69.3154,67073.0
2021-10-11 13:50:00,75.69,75.71,75.62,75.64,52602.0,69.3154,69.3337,69.2513,69.2696,52602.0
2021-10-11 14:00:00,75.64,75.74,75.64,75.73,22064.0,69.2696,69.3612,69.2696,69.352,22064.0
2021-10-11 14:10:00,75.73,75.8,75.72,75.73,19815.0,69.352,69.4161,69.3428,69.352,19815.0
2021-10-11 14:20:00,75.73,75.75,75.7,75.75,39296.0,69.352,69.3703,69.3245,69.3703,39296.0
2021-10-11 14:30:00,75.75,75.78,75.71,75.71,32058.0,69.3703,69.3978,69.3337,69.3337,32058.0
2021-10-11 14:40:00,75.71,75.78,75.71,75.75,29350.0,69.3337,69.3978,69.3337,69.3703,29350.0
2021-10-11 14:50:00,75.76,75.82,75.72,75.8,58784.0,69.3795,69.4344,69.3428,69.4161,58784.0
2021-10-11 15:00:00,75.79,75.87,75.78,75.8,49954.0,69.4069,69.4802,69.3978,69.4161,49954.0
2021-10-11 15:10:00,75.8,75.83,75.75,75.78,48098.0,69.4161,69.4436,69.3703,69.3978,48098.0
2021-10-11 15:20:00,75.78,75.79,75.72,75.73,65160.0,69.3978,69.4069,69.3428,69.352,65160.0
2021-10-11 15:30:00,75.72,75.87,75.71,75.87,91075.0,69.3428,69.4802,69.3337,69.4802,91075.0
2021-10-11 15:40:00,75.87,75.91,75.84,75.86,93968.0,69.4802,69.5168,69.4527,69.471,93968.0
2021-10-11 15:50:00,75.85,75.85,75.71,75.8,233802.0,69.4619,69.4619,69.3337,69.4161,233802.0
2021-10-12 09:30:00,75.65,75.91,75.65,75.88,125325.0,69.2787,69.5168,69.2787,69.4894,125325.0
2021-10-12 09:40:00,75.88,75.93,75.61,75.62,91083.0,69.4894,69.5352,69.2421,69.2513,91083.0
2021-10-12 09:50:00,75.62,75.97,75.61,75.95,54408.0,69.2513,69.5718,69.2421,69.5535,54408.0
2021-10-12 10:00:00,75.97,76.04,75.7,75.71,78469.0,69.5718,69.6359,69.3245,69.3337,78469.0
2021-10-12 10:10:00,75.7,75.87,75.67,75.85,43181.0,69.3245,69.4802,69.2971,69.4619,43181.0
2021-10-12 10:20:00,75.85,75.86,75.69,75.73,49099.0,69.4619,69.471,69.3154,69.352,49099.0
2021-10-12 10:30:00,75.72,75.91,75.67,75.91,57348.0,69.3428,69.5168,69.2971,69.5168,57348.0
2021-10-12 10:40:00,75.91,75.94,75.83,75.91,40646.0,69.5168,69.5443,69.4436,69.5168,40646.0
2021-10-12 10:50:00,75.91,76.0,75.9,75.92,49405.0,69.5168,69.5993,69.5077,69.526,49405.0
2021-10-12 11:00:00,75.93,76.2,75.93,76.12,41362.0,69.5352,69.7824,69.5352,69.7092,41362.0
2021-10-12 11:10:00,76.14,76.15,76.07,76.09,25475.0,69.7275,69.7366,69.6634,69.6817,25475.0
2021-10-12 11:20:00,76.1,76.17,76.04,76.14,36767.0,69.6908,69.7549,69.6359,69.7275,36767.0
2021-10-12 11:30:00,76.15,76.19,76.05,76.07,44598.0,69.7366,69.7733,69.645,69.6634,44598.0
2021-10-12 11:40:00,76.09,76.13,76.06,76.11,30643.0,69.6817,69.7183,69.6542,69.7,30643.0
2021-10-12 11:50:00,76.13,76.13,76.02,76.08,38576.0,69.7183,69.7183,69.6176,69.6725,38576.0
2021-10-12 12:00:00,76.08,76.13,76.06,76.1,37698.0,69.6725,69.7183,69.6542,69.6908,37698.0
2021-10-12 12:10:00,76.11,76.14,75.96,75.98,36898.0,69.7,69.7275,69.5626,69.5809,36898.0
2021-10-12 12:20:00,75.98,76.03,75.91,75.92,29636.0,69.5809,69.6267,69.5168,69.526,29636.0
2021-10-12 12:30:00,75.92,75.94,75.87,75.91,33311.0,69.526,69.5443,69.4802,69.5168,33311.0
2021-10-12 12:40:00,75.91,75.96,75.91,75.95,21800.0,69.5168,69.5626,69.5168,69.5535,21800.0
2021-10-12 12:50:00,75.95,75.96,75.86,75.87,17954.0,69.5535,69.5626,69.471,69.4802,17954.0
2021-10-12 13:00:00,75.88,75.88,75.8,75.81,20636.0,69.4894,69.4894,69.4161,69.4253,20636.0
2021-10-12 13:10:00,75.81,75.9,75.81,75.87,19812.0,69.4253,69.5077,69.4253,69.4802,19812.0
2021-10-12 13:20:00,75.87,75.89,75.8,75.88,29148.0,69.4802,69.4985,69.4161,69.4894,29148.0
2021-10-12 13:30:00,75.88,75.89,75.81,75.84,24716.0,69.4894,69.4985,69.4253,69.4527,24716.0
2021-10-12 13:40:00,75.84,75.84,75.77,75.83,23693.0,69.4527,69.4527,69.3886,69.4436,23693.0
2021-10-12 13:50:00,75.83,75.84,75.73,75.8,42262.0,69.4436,69.4527,69.352,69.4161,42262.0
2021-10-12 14:00:00,75.79,75.8,75.71,75.76,36612.0,69.4069,69.4161,69.3337,69.3795,36612.0
2021-10-12 14:10:00,75.76,75.82,75.73,75.77,34813.0,69.3795,69.4344,69.352,69.3886,34813.0
2021-10-12 14:20:00,75.77,75.79,75.71,75.73,31036.0,69.3886,69.4069,69.3337,69.352,31036.0
2021-10-12 14:30:00,75.73,75.74,75.63,75.64,25696.0,69.352,69.3612,69.2604,69.2696,25696.0
2021-10-12 14:40:00,75.64,75.65,75.57,75.58,21106.0,69.2696,69.2787,69.2055,69.2146,21106.0
2021-10-12 14:50:00,75.59,75.63,75.57,75.59,41565.0,69.2238,69.2604,69.2055,69.2238,41565.0
2021-10-12 15:00:00,75.58,75.68,75.56,75.63,54099.0,69.2146,69.3062,69.1963,69.2604,54099.0
2021-10-12 15:10:00,75.63,75.63,75.55,75.58,45144.0,69.2604,69.2604,69.1872,69.2146,45144.0
2021-10-12 15:20:00,75.58,75.59,75.53,75.55,43280.0,69.2146,69.2238,69.1688,69.1872,43280.0
2021-10-12 15:30:00,75.55,75.58,75.44,75.47,70646.0,69.1872,69.2146,69.0864,69.1139,70646.0
2021-10-12 15:40:00,75.47,75.49,75.39,75.45,89346.0,69.1139,69.1322,69.0406,69.0956,89346.0
2021-10-12 15:50:00,75.46,75.68,75.4,75.66,310362.0,69.1047,69.3062,69.0498,69.2879,310362.0
2021-10-13 09:30:00,75.75,75.96,75.58,75.63,104333.0,69.3703,69.5626,69.2146,69.2604,104333.0
2021-10-13 09:40:00,75.63,75.66,75.42,75.57,99517.0,69.2604,69.2879,69.0681,69.2055,99517.0
2021-10-13 09:50:00,75.55,75.55,75.33,75.33,80051.0,69.1872,69.1872,68.9857,68.9857,80051.0
2021-10-13 10:00:00,75.33,75.35,75.18,75.28,95911.0,68.9857,69.004,68.8483,68.9399,95911.0
2021-10-13 10:10:00,75.28,75.42,75.19,75.21,68633.0,68.9399,69.0681,68.8575,68.8758,68633.0
2021-10-13 10:20:00,75.21,75.24,75.08,75.12,62786.0,68.8758,68.9033,68.7567,68.7934,62786.0
2021-10-13 10:30:00,75.13,75.43,75.11,75.33,64334.0,68.8025,69.0773,68.7842,68.9857,64334.0
2021-10-13 10:40:00,75.32,75.38,75.22,75.23,32891.0,68.9765,69.0315,68.8849,68.8941,32891.0
2021-10-13 10:50:00,75.23,75.31,75.16,75.22,38343.0,68.8941,68.9674,68.83,68.8849,38343.0
2021-10-13 11:00:00,75.22,75.26,75.13,75.17,38905.0,68.8849,68.9216,68.8025,68.8392,38905.0
2021-10-13 11:10:00,75.17,75.21,75.14,75.21,23288.0,68.8392,68.8758,68.8117,68.8758,23288.0
2021-10-13 11:20:00,75.21,75.34,75.15,75.34,122402.0,68.8758,68.9948,68.8208,68.9948,122402.0
2021-10-13 11:30:00,75.33,75.55,75.33,75.55,40885.0,68.9857,69.1872,68.9857,69.1872,40885.0
2021-10-13 11:40:00,75.56,75.72,75.55,75.65,38733.0,69.1963,69.3428,69.1872,69.2787,38733.0
2021-10-13 11:50:00,75.66,75.82,75.64,75.75,31765.0,69.2879,69.4344,69.2696,69.3703,31765.0
2021-10-13 12:00:00,75.75,75.83,75.7,75.81,27889.0,69.3703,69.4436,69.3245,69.4253,27889.0
2021-10-13 12:10:00,75.84,75.85,75.77,75.79,32548.0,69.4527,69.4619,69.3886,69.4069,32548.0
2021-10-13 12:20:00,75.8,75.83,75.76,75.82,39999.0,69.4161,69.4436,69.3795,69.4344,39999.0
2021-10-13 12:30:00,75.83,75.83,75.73,75.76,57501.0,69.4436,69.4436,69.352,69.3795,57501.0
2021-10-13 12:40:00,75.77,75.84,75.76,75.81,39176.0,69.3886,69.4527,69.3795,69.4253,39176.0
2021-10-13 12:50:00,75.82,75.82,75.75,75.78,25807.0,69.4344,69.4344,69.3703,69.3978,25807.0
2021-10-13 13:00:00,75.79,75.9,75.76,75.86,35045.0,69.4069,69.5077,69.3795,69.471,35045.0
2021-10-13 13:10:00,75.86,75.92,75.83,75.91,27195.0,69.471,69.526,69.4436,69.5168,27195.0
2021-10-13 13:20:00,75.91,76.0,75.9,75.99,23377.0,69.5168,69.5993,69.5077,69.5901,23377.0
2021-10-13 13:30:00,75.98,76.08,75.98,76.07,30232.0,69.5809,69.6725,69.5809,69.6634,30232.0
2021-10-13 13:40:00,76.08,76.09,76.05,76.07,33703.0,69.6725,69.6817,69.645,69.6634,33703.0
2021-10-13 13:50:00,76.08,76.12,76.03,76.09,33140.0,69.6725,69.7092,69.6267,69.6817,33140.0
2021-10-13 14:00:00,76.09,76.22,76.05,76.1,79064.0,69.6817,69.8007,69.645,69.6908,79064.0
2021-10-13 14:10:00,76.1,76.15,76.07,76.13,42131.0,69.6908,69.7366,69.6634,69.7183,42131.0
2021-10-13 14:20:00,76.13,76.16,76.05,76.06,41820.0,69.7183,69.7458,69.645,69.6542,41820.0
2021-10-13 14:30:00,76.05,76.06,75.95,75.95,48814.0,69.645,69.6542,69.5535,69.5535,48814.0
2021-10-13 14:40:00,75.95,75.97,75.9,75.97,33696.0,69.5535,69.5718,69.5077,69.5718,33696.0
2021-10-13 14:50:00,75.97,75.99,75.94,75.98,48206.0,69.5718,69.5901,69.5443,69.5809,48206.0
2021-10-13 15:00:00,75.97,76.02,75.85,76.02,57644.0,69.5718,69.6176,69.4619,69.6176,57644.0
2021-10-13 15:10:00,76.02,76.02,75.93,75.97,61573.0,69.6176,69.6176,69.5352,69.5718,61573.0
2021-10-13 15:20:00,75.97,76.04,75.94,76.03,49646.0,69.5718,69.6359,69.5443,69.6267,49646.0
2021-10-13 15:30:00,76.03,76.06,75.99,76.03,85257.0,69.6267,69.6542,69.5901,69.6267,85257.0
2021-10-13 15:40:00,76.03,76.11,76.02,76.1,124438.0,69.6267,69.7,69.6176,69.6908,124438.0
2021-10-13 15:50:00,76.09,76.22,76.07,76.08,530886.0,69.6817,69.8007,69.6634,69.6725,530886.0
2021-10-14 09:30:00,76.21,76.39,76.15,76.2,134722.0,69.7916,69.9564,69.7366,69.7824,134722.0
2021-10-14 09:40:00,76.18,76.32,76.02,76.04,122994.0,69.7641,69.8923,69.6176,69.6359,122994.0
2021-10-14 09:50:00,76.03,76.35,76.0,76.3,120039.0,69.6267,69.9198,69.5993,69.874,120039.0
2021-10-14 10:00:00,76.33,76.55,76.32,76.49,76667.0,69.9015,70.1029,69.8923,70.048,76667.0
2021-10-14 10:10:00,76.49,76.51,76.34,76.47,64004.0,70.048,70.0663,69.9106,70.0297,64004.0
2021-10-14 10:20:00,76.48,76.55,76.45,76.49,53227.0,70.0388,70.1029,70.0114,70.048,53227.0
2021-10-14 10:30:00,76.5,76.51,76.34,76.42,47877.0,70.0571,70.0663,69.9106,69.9839,47877.0
2021-10-14 10:40:00,76.39,76.51,76.35,76.45,67748.0,69.9564,70.0663,69.9198,70.0114,67748.0
2021-10-14 10:50:00,76.46,76.62,76.44,76.62,60351.0,70.0205,70.167,70.0022,70.167,60351.0
2021-10-14 11:00:00,76.62,76.66,76.53,76.64,47884.0,70.167,70.2037,70.0846,70.1854,47884.0
2021-10-14 11:10:00,76.64,76.67,76.58,76.62,33367.0,70.1854,70.2128,70.1304,70.167,33367.0
2021-10-14 11:20:00,76.62,76.71,76.62,76.66,44927.0,70.167,70.2495,70.167,70.2037,44927.0
2021-10-14 11:30:00,76.67,76.71,76.61,76.61,36406.0,70.2128,70.2495,70.1579,70.1579,36406.0
2021-10-14 11:40:00,76.61,76.64,76.57,76.61,40601.0,70.1579,70.1854,70.1213,70.1579,40601.0
2021-10-14 11:50:00,76.61,76.65,76.56,76.63,31555.0,70.1579,70.1945,70.1121,70.1762,31555.0
2021-10-14 12:00:00,76.63,76.71,76.61,76.61,36687.0,70.1762,70.2495,70.1579,70.1579,36687.0
2021-10-14 12:10:00,76.61,76.67,76.57,76.64,31839.0,70.1579,70.2128,70.1213,70.1854,31839.0
2021-10-14 12:20:00,76.64,76.72,76.63,76.68,29415.0,70.1854,70.2586,70.1762,70.222,29415.0
2021-10-14 12:30:00,76.67,76.71,76.66,76.7,23596.0,70.2128,70.2495,70.2037,70.2403,23596.0
2021-10-14 12:40:00,76.69,76.76,76.68,76.74,38657.0,70.2311,70.2953,70.222,70.2769,38657.0
2021-10-14 12:50:00,76.73,76.79,76.72,76.78,22887.0,70.2678,70.3227,70.2586,70.3136,22887.0
2021-10-14 13:00:00,76.78,76.8,76.71,76.75,31308.0,70.3136,70.3319,70.2495,70.2861,31308.0
2021-10-14 13:10:00,76.75,76.78,76.72,76.76,33341.0,70.2861,70.3136,70.2586,70.2953,33341.0
2021-10-14 13:20:00,76.76,76.77,76.67,76.7,36541.0,70.2953,70.3044,70.2128,70.2403,36541.0
2021-10-14 13:30:00,76.71,76.76,76.69,76.75,28356.0,70.2495,70.2953,70.2311,70.2861,28356.0
2021-10-14 13:40:00,76.75,76.81,76.74,76.74,20323.0,70.2861,70.341,70.2769,70.2769,20323.0
2021-10-14 13:50:00,76.74,76.75,76.66,76.66,24173.0,70.2769,70.2861,70.2037,70.2037,24173.0
2021-10-14 14:00:00,76.67,76.72,76.63,76.7,49948.0,70.2128,70.2586,70.1762,70.2403,49948.0
2021-10-14 14:10:00,76.7,76.74,76.68,76.73,83200.0,70.2403,70.2769,70.222,70.2678,83200.0
2021-10-14 14:20:00,76.74,76.8,76.71,76.73,204801.0,70.2769,70.3319,70.2495,70.2678,204801.0
2021-10-14 14:30:00,76.74,76.76,76.7,76.76,23213.0,70.2769,70.2953,70.2403,70.2953,23213.0
2021-10-14 14:40:00,76.75,76.75,76.66,76.7,27472.0,70.2861,70.2861,70.2037,70.2403,27472.0
2021-10-14 14:50:00,76.7,76.71,76.66,76.68,39181.0,70.2403,70.2495,70.2037,70.222,39181.0
2021-10-14 15:00:00,76.69,76.7,76.65,76.66,38760.0,70.2311,70.2403,70.1945,70.2037,38760.0
2021-10-14 15:10:00,76.66,76.71,76.59,76.63,80346.0,70.2037,70.2495,70.1396,70.1762,80346.0
2021-10-14 15:20:00,76.63,76.64,76.53,76.57,41299.0,70.1762,70.1854,70.0846,70.1213,41299.0
2021-10-14 15:30:00,76.57,76.58,76.45,76.48,64252.0,70.1213,70.1304,70.0114,70.0388,64252.0
2021-10-14 15:40:00,76.48,76.51,76.43,76.46,70590.0,70.0388,70.0663,69.993,70.0205,70590.0
2021-10-14 15:50:00,76.47,76.63,76.47,76.6,351798.0,70.0297,70.1762,70.0297,70.1487,351798.0
2021-10-15 09:30:00,76.66,76.99,76.5,76.51,263025.0,70.2037,70.5059,70.0571,70.0663,263025.0
2021-10-15 09:40:00,76.52,76.71,76.46,76.65,60384.0,70.0755,70.2495,70.0205,70.1945,60384.0
2021-10-15 09:50:00,76.64,76.76,76.56,76.66,42283.0,70.1854,70.2953,70.1121,70.2037,42283.0
2021-10-15 10:00:00,76.66,76.81,76.64,76.77,35913.0,70.2037,70.341,70.1854,70.3044,35913.0
2021-10-15 10:10:00,76.78,76.82,76.68,76.71,35035.0,70.3136,70.3502,70.222,70.2495,35035.0
2021-10-15 10:20:00,76.73,76.73,76.59,76.6,50132.0,70.2678,70.2678,70.1396,70.1487,50132.0
2021-10-15 10:30:00,76.59,76.67,76.55,76.65,41994.0,70.1396,70.2128,70.1029,70.1945,41994.0
2021-10-15 10:40:00,76.66,76.74,76.63,76.74,37705.0,70.2037,70.2769,70.1762,70.2769,37705.0
2021-10-15 10:50:00,76.74,76.74,76.54,76.62,48051.0,70.2769,70.2769,70.0938,70.167,48051.0
2021-10-15 11:00:00,76.61,76.62,76.5,76.53,31305.0,70.1579,70.167,70.0571,70.0846,31305.0
2021-10-15 11:10:00,76.54,76.58,76.41,76.45,30994.0,70.0938,70.1304,69.9747,70.0114,30994.0
2021-10-15 11:20:00,76.45,76.45,76.39,76.4,23923.0,70.0114,70.0114,69.9564,69.9656,23923.0
2021-10-15 11:30:00,76.4,76.41,76.34,76.36,27006.0,69.9656,69.9747,69.9106,69.9289,27006.0
2021-10-15 11:40:00,76.36,76.42,76.34,76.35,24544.0,69.9289,69.9839,69.9106,69.9198,24544.0
2021-10-15 11:50:00,76.35,76.37,76.25,76.26,30078.0,69.9198,69.9381,69.8282,69.8374,30078.0
2021-10-15 12:00:00,76.27,76.27,76.19,76.21,31966.0,69.8465,69.8465,69.7733,69.7916,31966.0
2021-10-15 12:10:00,76.2,76.3,76.2,76.3,27818.0,69.7824,69.874,69.7824,69.874,27818.0
2021-10-15 12:20:00,76.29,76.33,76.26,76.3,18171.0,69.8648,69.9015,69.8374,69.874,18171.0
2021-10-15 12:30:00,76.3,76.36,76.29,76.3,29910.0,69.874,69.9289,69.8648,69.874,29910.0
2021-10-15 12:40:00,76.3,76.3,76.24,76.25,20237.0,69.874,69.874,69.819,69.8282,20237.0
2021-10-15 12:50:00,76.25,76.26,76.16,76.17,36992.0,69.8282,69.8374,69.7458,69.7549,36992.0
2021-10-15 13:00:00,76.17,76.18,76.11,76.16,26711.0,69.7549,69.7641,69.7,69.7458,26711.0
2021-10-15 13:10:00,76.17,76.18,76.07,76.07,32172.0,69.7549,69.7641,69.6634,69.6634,32172.0
2021-10-15 13:20:00,76.08,76.11,76.06,76.08,33729.0,69.6725,69.7,69.6542,69.6725,33729.0
2021-10-15 13:30:00,76.08,76.13,76.03,76.06,39670.0,69.6725,69.7183,69.6267,69.6542,39670.0
2021-10-15 13:40:00,76.07,76.09,76.02,76.06,42512.0,69.6634,69.6817,69.6176,69.6542,42512.0
2021-10-15 13:50:00,76.07,76.08,76.0,76.02,66940.0,69.6634,69.6725,69.5993,69.6176,66940.0
2021-10-15 14:00:00,76.02,76.13,76.01,76.12,42921.0,69.6176,69.7183,69.6084,69.7092,42921.0
2021-10-15 14:10:00,76.13,76.16,76.03,76.06,38862.0,69.7183,69.7458,69.6267,69.6542,38862.0
2021-10-15 14:20:00,76.06,76.09,76.02,76.05,29094.0,69.6542,69.6817,69.6176,69.645,29094.0
2021-10-15 14:30:00,76.05,76.07,76.0,76.06,62512.0,69.645,69.6634,69.5993,69.6542,62512.0
2021-10-15 14:40:00,76.06,76.08,76.02,76.05,25408.0,69.6542,69.6725,69.6176,69.645,25408.0
2021-10-15 14:50:00,76.05,76.12,76.02,76.11,32345.0,69.645,69.7092,69.6176,69.7,32345.0
2021-10-15 15:00:00,76.1,76.13,76.0,76.01,113947.0,69.6908,69.7183,69.5993,69.6084,113947.0
2021-10-15 15:10:00,76.01,76.1,75.99,76.07,44008.0,69.6084,69.6908,69.5901,69.6634,44008.0
2021-10-15 15:20:00,76.06,76.13,75.99,76.13,38818.0,69.6542,69.7183,69.5901,69.7183,38818.0
2021-10-15 15:30:00,76.12,76.13,76.02,76.09,66440.0,69.7092,69.7183,69.6176,69.6817,66440.0
2021-10-15 15:40:00,76.09,76.12,76.05,76.08,98632.0,69.6817,69.7092,69.645,69.6725,98632.0
2021-10-15 15:50:00,76.08,76.27,76.08,76.27,466120.0,69.6725,69.8465,69.6725,69.8465,466120.0
2021-10-18 09:30:00,75.93,76.01,75.27,75.28,124643.0,69.5352,69.6084,68.9307,68.9399,124643.0
2021-10-18 09:40:00,75.25,75.39,75.17,75.25,112134.0,68.9124,69.0406,68.8392,68.9124,112134.0
2021-10-18 09:50:00,75.26,75.6,75.26,75.57,75109.0,68.9216,69.2329,68.9216,69.2055,75109.0
2021-10-18 10:00:00,75.58,75.65,75.5,75.58,50651.0,69.2146,69.2787,69.1414,69.2146,50651.0
2021-10-18 10:10:00,75.58,75.59,75.41,75.48,72883.0,69.2146,69.2238,69.0589,69.1231,72883.0
2021-10-18 10:20:00,75.48,75.53,75.4,75.43,46019.0,69.1231,69.1688,69.0498,69.0773,46019.0
2021-10-18 10:30:00,75.44,75.49,75.34,75.4,69432.0,69.0864,69.1322,68.9948,69.0498,69432.0
2021-10-18 10:40:00,75.4,75.57,75.4,75.53,49297.0,69.0498,69.2055,69.0498,69.1688,49297.0
2021-10-18 10:50:00,75.54,75.61,75.46,75.58,43202.0,69.178,69.2421,69.1047,69.2146,43202.0
2021-10-18 11:00:00,75.58,75.67,75.54,75.61,62533.0,69.2146,69.2971,69.178,69.2421,62533.0
2021-10-18 11:10:00,75.62,75.69,75.55,75.69,77653.0,69.2513,69.3154,69.1872,69.3154,77653.0
2021-10-18 11:20:00,75.69,75.86,75.66,75.76,116294.0,69.3154,69.471,69.2879,69.3795,116294.0
2021-10-18 11:30:00,75.76,75.81,75.69,75.72,78621.0,69.3795,69.4253,69.3154,69.3428,78621.0
2021-10-18 11:40:00,75.72,75.75,75.65,75.65,29151.0,69.3428,69.3703,69.2787,69.2787,29151.0
2021-10-18 11:50:00,75.65,75.67,75.59,75.6,30854.0,69.2787,69.2971,69.2238,69.2329,30854.0
2021-10-18 12:00:00,75.6,75.69,75.58,75.68,36846.0,69.2329,69.3154,69.2146,69.3062,36846.0
2021-10-18 12:10:00,75.69,75.74,75.67,75.72,27161.0,69.3154,69.3612,69.2971,69.3428,27161.0
2021-10-18 12:20:00,75.71,75.72,75.58,75.62,39528.0,69.3337,69.3428,69.2146,69.2513,39528.0
2021-10-18 12:30:00,75.61,75.67,75.57,75.57,38558.0,69.2421,69.2971,69.2055,69.2055,38558.0
2021-10-18 12:40:00,75.57,75.62,75.55,75.57,34240.0,69.2055,69.2513,69.1872,69.2055,34240.0
2021-10-18 12:50:00,75.57,75.59,75.54,75.56,29651.0,69.2055,69.2238,69.178,69.1963,29651.0
2021-10-18 13:00:00,75.56,75.67,75.55,75.62,35383.0,69.1963,69.2971,69.1872,69.2513,35383.0
2021-10-18 13:10:00,75.63,75.65,75.59,75.59,26562.0,69.2604,69.2787,69.2238,69.2238,26562.0
2021-10-18 13:20:00,75.6,75.62,75.56,75.58,30807.0,69.2329,69.2513,69.1963,69.2146,30807.0
2021-10-18 13:30:00,75.57,75.59,75.48,75.5,34010.0,69.2055,69.2238,69.1231,69.1414,34010.0
2021-10-18 13:40:00,75.49,75.5,75.38,75.42,65946.0,69.1322,69.1414,69.0315,69.0681,65946.0
2021-10-18 13:50:00,75.41,75.51,75.4,75.5,38773.0,69.0589,69.1505,69.0498,69.1414,38773.0
2021-10-18 14:00:00,75.5,75.56,75.47,75.52,44297.0,69.1414,69.1963,69.1139,69.1597,44297.0
2021-10-18 14:10:00,75.52,75.56,75.46,75.48,44751.0,69.1597,69.1963,69.1047,69.1231,44751.0
2021-10-18 14:20:00,75.48,75.49,75.41,75.45,49919.0,69.1231,69.1322,69.0589,69.0956,49919.0
2021-10-18 14:30:00,75.45,75.49,75.44,75.45,36133.0,69.0956,69.1322,69.0864,69.0956,36133.0
2021-10-18 14:40:00,75.45,75.52,75.44,75.5,37018.0,69.0956,69.1597,69.0864,69.1414,37018.0
2021-10-18 14:50:00,75.51,75.57,75.49,75.53,47766.0,69.1505,69.2055,69.1322,69.1688,47766.0
2021-10-18 15:00:00,75.54,75.57,75.46,75.47,44817.0,69.178,69.2055,69.1047,69.1139,44817.0
2021-10-18 15:10:00,75.48,75.55,75.48,75.53,37355.0,69.1231,69.1872,69.1231,69.1688,37355.0
2021-10-18 15:20:00,75.54,75.54,75.39,75.39,69729.0,69.178,69.178,69.0406,69.0406,69729.0
2021-10-18 15:30:00,75.39,75.46,75.37,75.38,92337.0,69.0406,69.1047,69.0223,69.0315,92337.0
2021-10-18 15:40:00,75.38,75.41,75.3,75.36,103445.0,69.0315,69.0589,68.9582,69.0132,103445.0
2021-10-18 15:50:00,75.36,75.39,75.22,75.29,387057.0,69.0132,69.0406,68.8849,68.9491,387057.0
2021-10-19 09:30:00,74.7,74.9,74.4,74.45,299095.0,68.4087,68.5919,68.134,68.1798,299095.0
2021-10-19 09:40:00,74.45,74.54,74.29,74.33,142761.0,68.1798,68.2622,68.0333,68.0699,142761.0
2021-10-19 09:50:00,74.33,74.59,74.31,74.56,115130.0,68.0699,68.308,68.0516,68.2805,115130.0
2021-10-19 10:00:00,74.55,74.6,74.43,74.55,106396.0,68.2714,68.3172,68.1615,68.2714,106396.0
2021-10-19 10:10:00,74.55,74.61,74.34,74.38,125889.0,68.2714,68.3263,68.0791,68.1157,125889.0
2021-10-19 10:20:00,74.38,74.65,74.37,74.54,208775.0,68.1157,68.363,68.1065,68.2622,208775.0
2021-10-19 10:30:00,74.54,74.58,74.37,74.47,160459.0,68.2622,68.2989,68.1065,68.1981,160459.0
2021-10-19 10:40:00,74.48,74.61,74.45,74.48,130944.0,68.2073,68.3263,68.1798,68.2073,130944.0
2021-10-19 10:50:00,74.47,74.5,74.42,74.43,39964.0,68.1981,68.2256,68.1523,68.1615,39964.0
2021-10-19 11:00:00,74.44,74.52,74.39,74.52,61513.0,68.1706,68.2439,68.1249,68.2439,61513.0
2021-10-19 11:10:00,74.52,74.59,74.47,74.53,36110.0,68.2439,68.308,68.1981,68.2531,36110.0
2021-10-19 11:20:00,74.53,74.57,74.46,74.48,93254.0,68.2531,68.2897,68.189,68.2073,93254.0
2021-10-19 11:30:00,74.48,74.52,74.34,74.34,67173.0,68.2073,68.2439,68.0791,68.0791,67173.0
2021-10-19 11:40:00,74.34,74.42,74.31,74.4,50412.0,68.0791,68.1523,68.0516,68.134,50412.0
2021-10-19 11:50:00,74.4,74.52,74.36,74.51,49751.0,68.134,68.2439,68.0974,68.2347,49751.0
2021-10-19 12:00:00,74.51,74.53,74.42,74.43,86076.0,68.2347,68.2531,68.1523,68.1615,86076.0
2021-10-19 12:10:00,74.43,74.48,74.39,74.42,41251.0,68.1615,68.2073,68.1249,68.1523,41251.0
2021-10-19 12:20:00,74.42,74.45,74.34,74.44,65797.0,68.1523,68.1798,68.0791,68.1706,65797.0
2021-10-19 12:30:00,74.43,74.45,74.39,74.42,36841.0,68.1615,68.1798,68.1249,68.1523,36841.0
2021-10-19 12:40:00,74.43,74.44,74.35,74.39,46145.0,68.1615,68.1706,68.0882,68.1249,46145.0
2021-10-19 12:50:00,74.38,74.41,74.33,74.34,48647.0,68.1157,68.1432,68.0699,68.0791,48647.0
2021-10-19 13:00:00,74.35,74.39,74.32,74.36,30911.0,68.0882,68.1249,68.0607,68.0974,30911.0
2021-10-19 13:10:00,74.36,74.38,74.32,74.38,44511.0,68.0974,68.1157,68.0607,68.1157,44511.0
2021-10-19 13:20:00,74.38,74.46,74.37,74.42,39872.0,68.1157,68.189,68.1065,68.1523,39872.0
2021-10-19 13:30:00,74.42,74.43,74.33,74.37,38816.0,68.1523,68.1615,68.0699,68.1065,38816.0
2021-10-19 13:40:00,74.38,74.44,74.36,74.43,38743.0,68.1157,68.1706,68.0974,68.1615,38743.0
2021-10-19 13:50:00,74.44,74.46,74.39,74.44,32475.0,68.1706,68.189,68.1249,68.1706,32475.0
2021-10-19 14:00:00,74.44,74.55,74.44,74.53,41724.0,68.1706,68.2714,68.1706,68.2531,41724.0
2021-10-19 14:10:00,74.53,74.6,74.5,74.57,85880.0,68.2531,68.3172,68.2256,68.2897,85880.0
2021-10-19 14:20:00,74.56,74.67,74.56,74.65,43202.0,68.2805,68.3813,68.2805,68.363,43202.0
2021-10-19 14:30:00,74.66,74.69,74.6,74.66,47141.0,68.3721,68.3996,68.3172,68.3721,47141.0
2021-10-19 14:40:00,74.66,74.7,74.61,74.63,41817.0,68.3721,68.4087,68.3263,68.3446,41817.0
2021-10-19 14:50:00,74.63,74.69,74.61,74.66,33032.0,68.3446,68.3996,68.3263,68.3721,33032.0
2021-10-19 15:00:00,74.65,74.72,74.63,74.7,53668.0,68.363,68.4271,68.3446,68.4087,53668.0
2021-10-19 15:10:00,74.7,74.77,74.66,74.76,50672.0,68.4087,68.4728,68.3721,68.4637,50672.0
2021-10-19 15:20:00,74.76,74.76,74.7,74.73,150321.0,68.4637,68.4637,68.4087,68.4362,150321.0
2021-10-19 15:30:00,74.73,74.78,74.71,74.75,266456.0,68.4362,68.482,68.4179,68.4545,266456.0
2021-10-19 15:40:00,74.75,74.82,74.68,74.7,243154.0,68.4545,68.5186,68.3904,68.4087,243154.0
2021-10-19 15:50:00,74.7,74.79,74.65,74.79,541880.0,68.4087,68.4912,68.363,68.4912,541880.0
2021-10-20 09:30:00,74.57,74.94,74.52,74.93,171148.0,68.6989,69.0398,68.6528,69.0305,171148.0
2021-10-20 09:40:00,74.92,75.15,74.86,75.08,118564.0,69.0213,69.2332,68.9661,69.1687,118564.0
2021-10-20 09:50:00,75.06,75.16,74.95,74.96,121842.0,69.1503,69.2424,69.049,69.0582,121842.0
2021-10-20 10:00:00,74.96,75.05,74.91,74.92,272967.0,69.0582,69.1411,69.0121,69.0213,272967.0
2021-10-20 10:10:00,74.91,74.92,74.76,74.78,54391.0,69.0121,69.0213,68.8739,68.8924,54391.0
2021-10-20 10:20:00,74.79,74.94,74.79,74.92,66329.0,68.9016,69.0398,68.9016,69.0213,66329.0
2021-10-20 10:30:00,74.91,75.05,74.81,74.99,85256.0,69.0121,69.1411,68.92,69.0858,85256.0
2021-10-20 10:40:00,75.0,75.15,74.99,75.13,939829.0,69.095,69.2332,69.0858,69.2148,939829.0
2021-10-20 10:50:00,75.13,75.23,75.09,75.23,178429.0,69.2148,69.3069,69.1779,69.3069,178429.0
2021-10-20 11:00:00,75.23,75.4,75.23,75.35,112969.0,69.3069,69.4635,69.3069,69.4175,112969.0
2021-10-20 11:10:00,75.35,75.37,75.23,75.23,119122.0,69.4175,69.4359,69.3069,69.3069,119122.0
2021-10-20 11:20:00,75.25,75.48,75.24,75.48,187324.0,69.3253,69.5372,69.3161,69.5372,187324.0
2021-10-20 11:30:00,75.47,75.54,75.43,75.49,78772.0,69.528,69.5925,69.4912,69.5465,78772.0
2021-10-20 11:40:00,75.49,75.52,75.39,75.42,31118.0,69.5465,69.5741,69.4543,69.482,31118.0
2021-10-20 11:50:00,75.41,75.51,75.39,75.48,37449.0,69.4727,69.5649,69.4543,69.5372,37449.0
2021-10-20 12:00:00,75.49,75.51,75.43,75.44,46152.0,69.5465,69.5649,69.4912,69.5004,46152.0
2021-10-20 12:10:00,75.43,75.49,75.42,75.49,65755.0,69.4912,69.5465,69.482,69.5465,65755.0
2021-10-20 12:20:00,75.5,75.51,75.46,75.48,27510.0,69.5557,69.5649,69.5188,69.5372,27510.0
2021-10-20 12:30:00,75.48,75.54,75.46,75.54,25436.0,69.5372,69.5925,69.5188,69.5925,25436.0
2021-10-20 12:40:00,75.53,75.55,75.47,75.53,55105.0,69.5833,69.6017,69.528,69.5833,55105.0
2021-10-20 12:50:00,75.53,75.61,75.53,75.56,36806.0,69.5833,69.657,69.5833,69.6109,36806.0
2021-10-20 13:00:00,75.57,75.57,75.47,75.48,46231.0,69.6202,69.6202,69.528,69.5372,46231.0
2021-10-20 13:10:00,75.48,75.62,75.48,75.6,77419.0,69.5372,69.6662,69.5372,69.6478,77419.0
2021-10-20 13:20:00,75.62,75.63,75.56,75.57,48414.0,69.6662,69.6754,69.6109,69.6202,48414.0
2021-10-20 13:30:00,75.58,75.58,75.49,75.53,24820.0,69.6294,69.6294,69.5465,69.5833,24820.0
2021-10-20 13:40:00,75.52,75.54,75.45,75.5,47075.0,69.5741,69.5925,69.5096,69.5557,47075.0
2021-10-20 13:50:00,75.49,75.5,75.45,75.46,28094.0,69.5465,69.5557,69.5096,69.5188,28094.0
2021-10-20 14:00:00,75.46,75.5,75.43,75.46,40724.0,69.5188,69.5557,69.4912,69.5188,40724.0
2021-10-20 14:10:00,75.45,75.45,75.34,75.34,38784.0,69.5096,69.5096,69.4083,69.4083,38784.0
2021-10-20 14:20:00,75.33,75.35,75.29,75.31,31099.0,69.399,69.4175,69.3622,69.3806,31099.0
2021-10-20 14:30:00,75.31,75.38,75.31,75.32,47785.0,69.3806,69.4451,69.3806,69.3898,47785.0
2021-10-20 14:40:00,75.33,75.33,75.26,75.3,36989.0,69.399,69.399,69.3346,69.3714,36989.0
2021-10-20 14:50:00,75.3,75.32,75.28,75.29,53492.0,69.3714,69.3898,69.353,69.3622,53492.0
2021-10-20 15:00:00,75.29,75.34,75.28,75.3,249218.0,69.3622,69.4083,69.353,69.3714,249218.0
2021-10-20 15:10:00,75.29,75.29,75.12,75.14,51082.0,69.3622,69.3622,69.2056,69.224,51082.0
2021-10-20 15:20:00,75.15,75.18,75.1,75.11,66345.0,69.2332,69.2609,69.1872,69.1964,66345.0
2021-10-20 15:30:00,75.1,75.11,75.02,75.06,95052.0,69.1872,69.1964,69.1135,69.1503,95052.0
2021-10-20 15:40:00,75.06,75.16,75.06,75.09,134644.0,69.1503,69.2424,69.1503,69.1779,134644.0
2021-10-20 15:50:00,75.1,75.11,75.0,75.1,382562.0,69.1872,69.1964,69.095,69.1872,382562.0
2021-10-21 09:30:00,75.43,75.6,75.29,75.33,114876.0,69.4912,69.6478,69.3622,69.399,114876.0
2021-10-21 09:40:00,75.32,75.4,75.18,75.26,63839.0,69.3898,69.4635,69.2609,69.3346,63839.0
2021-10-21 09:50:00,75.26,75.28,75.1,75.18,35380.0,69.3346,69.353,69.1872,69.2609,35380.0
2021-10-21 10:00:00,75.17,75.21,75.0,75.01,66589.0,69.2516,69.2885,69.095,69.1042,66589.0
2021-10-21 10:10:00,75.0,75.18,74.92,75.15,74085.0,69.095,69.2609,69.0213,69.2332,74085.0
2021-10-21 10:20:00,75.14,75.22,75.12,75.21,45643.0,69.224,69.2977,69.2056,69.2885,45643.0
2021-10-21 10:30:00,75.21,75.27,75.05,75.07,54887.0,69.2885,69.3438,69.1411,69.1595,54887.0
2021-10-21 10:40:00,75.07,75.21,75.0,75.15,47938.0,69.1595,69.2885,69.095,69.2332,47938.0
2021-10-21 10:50:00,75.14,75.26,75.14,75.19,42132.0,69.224,69.3346,69.224,69.2701,42132.0
2021-10-21 11:00:00,75.19,75.33,75.18,75.31,57032.0,69.2701,69.399,69.2609,69.3806,57032.0
2021-10-21 11:10:00,75.32,75.37,75.27,75.34,108947.0,69.3898,69.4359,69.3438,69.4083,108947.0
2021-10-21 11:20:00,75.35,75.37,75.23,75.25,22630.0,69.4175,69.4359,69.3069,69.3253,22630.0
2021-10-21 11:30:00,75.24,75.31,75.23,75.26,32276.0,69.3161,69.3806,69.3069,69.3346,32276.0
2021-10-21 11:40:00,75.26,75.28,75.16,75.2,30530.0,69.3346,69.353,69.2424,69.2793,30530.0
2021-10-21 11:50:00,75.2,75.28,75.19,75.24,20052.0,69.2793,69.353,69.2701,69.3161,20052.0
2021-10-21 12:00:00,75.24,75.27,75.19,75.2,24859.0,69.3161,69.3438,69.2701,69.2793,24859.0
2021-10-21 12:10:00,75.2,75.22,75.17,75.17,18670.0,69.2793,69.2977,69.2516,69.2516,18670.0
2021-10-21 12:20:00,75.17,75.17,75.04,75.09,51435.0,69.2516,69.2516,69.1319,69.1779,51435.0
2021-10-21 12:30:00,75.11,75.15,75.07,75.09,25348.0,69.1964,69.2332,69.1595,69.1779,25348.0
2021-10-21 12:40:00,75.09,75.16,75.08,75.1,40834.0,69.1779,69.2424,69.1687,69.1872,40834.0
2021-10-21 12:50:00,75.1,75.11,75.03,75.03,19163.0,69.1872,69.1964,69.1227,69.1227,19163.0
2021-10-21 13:00:00,75.03,75.06,75.0,75.02,21728.0,69.1227,69.1503,69.095,69.1135,21728.0
2021-10-21 13:10:00,75.03,75.1,75.01,75.08,19818.0,69.1227,69.1872,69.1042,69.1687,19818.0
2021-10-21 13:20:00,75.07,75.11,75.05,75.06,22304.0,69.1595,69.1964,69.1411,69.1503,22304.0
2021-10-21 13:30:00,75.06,75.09,75.03,75.06,17800.0,69.1503,69.1779,69.1227,69.1503,17800.0
2021-10-21 13:40:00,75.05,75.07,75.02,75.06,21300.0,69.1411,69.1595,69.1135,69.1503,21300.0
2021-10-21 13:50:00,75.06,75.11,75.04,75.1,15910.0,69.1503,69.1964,69.1319,69.1872,15910.0
2021-10-21 14:00:00,75.11,75.14,75.04,75.06,48318.0,69.1964,69.224,69.1319,69.1503,48318.0
2021-10-21 14:10:00,75.06,75.07,75.0,75.05,23987.0,69.1503,69.1595,69.095,69.1411,23987.0
2021-10-21 14:20:00,75.04,75.04,74.98,75.02,30796.0,69.1319,69.1319,69.0766,69.1135,30796.0
2021-10-21 14:30:00,75.01,75.03,74.98,75.0,27520.0,69.1042,69.1227,69.0766,69.095,27520.0
2021-10-21 14:40:00,75.0,75.04,74.99,75.01,18498.0,69.095,69.1319,69.0858,69.1042,18498.0
2021-10-21 14:50:00,75.01,75.06,74.98,75.05,43398.0,69.1042,69.1503,69.0766,69.1411,43398.0
2021-10-21 15:00:00,75.05,75.11,75.0,75.03,261538.0,69.1411,69.1964,69.095,69.1227,261538.0
2021-10-21 15:10:00,75.03,75.09,74.99,75.0,68264.0,69.1227,69.1779,69.0858,69.095,68264.0
2021-10-21 15:20:00,74.99,75.01,74.9,74.9,69845.0,69.0858,69.1042,69.0029,69.0029,69845.0
2021-10-21 15:30:00,74.9,74.95,74.83,74.95,108115.0,69.0029,69.049,68.9384,69.049,108115.0
2021-10-21 15:40:00,74.95,74.97,74.89,74.9,121902.0,69.049,69.0674,68.9937,69.0029,121902.0
2021-10-21 15:50:00,74.91,74.93,74.87,74.89,294287.0,69.0121,69.0305,68.9753,68.9937,294287.0
2021-10-22 09:30:00,74.81,75.13,74.58,75.13,197995.0,68.92,69.2148,68.7081,69.2148,197995.0
2021-10-22 09:40:00,75.12,75.43,75.12,75.21,143164.0,69.2056,69.4912,69.2056,69.2885,143164.0
2021-10-22 09:50:00,75.22,75.3,75.15,75.17,74148.0,69.2977,69.3714,69.2332,69.2516,74148.0
2021-10-22 10:00:00,75.19,75.31,75.14,75.27,147282.0,69.2701,69.3806,69.224,69.3438,147282.0
2021-10-22 10:10:00,75.28,75.3,75.12,75.18,82729.0,69.353,69.3714,69.2056,69.2609,82729.0
2021-10-22 10:20:00,75.18,75.22,75.12,75.21,259122.0,69.2609,69.2977,69.2056,69.2885,259122.0
2021-10-22 10:30:00,75.21,75.34,75.17,75.33,60886.0,69.2885,69.4083,69.2516,69.399,60886.0
2021-10-22 10:40:00,75.33,75.43,75.33,75.39,71591.0,69.399,69.4912,69.399,69.4543,71591.0
2021-10-22 10:50:00,75.39,75.4,75.3,75.3,86803.0,69.4543,69.4635,69.3714,69.3714,86803.0
2021-10-22 11:00:00,75.31,75.35,75.27,75.34,80932.0,69.3806,69.4175,69.3438,69.4083,80932.0
2021-10-22 11:10:00,75.33,75.35,75.24,75.28,319852.0,69.399,69.4175,69.3161,69.353,319852.0
2021-10-22 11:20:00,75.28,75.3,75.19,75.27,53623.0,69.353,69.3714,69.2701,69.3438,53623.0
2021-10-22 11:30:00,75.25,75.25,75.16,75.25,44705.0,69.3253,69.3253,69.2424,69.3253,44705.0
2021-10-22 11:40:00,75.25,75.34,75.17,75.28,118792.0,69.3253,69.4083,69.2516,69.353,118792.0
2021-10-22 11:50:00,75.28,75.35,75.26,75.26,65817.0,69.353,69.4175,69.3346,69.3346,65817.0
2021-10-22 12:00:00,75.26,75.3,75.2,75.3,31155.0,69.3346,69.3714,69.2793,69.3714,31155.0
2021-10-22 12:10:00,75.29,75.33,75.27,75.31,57815.0,69.3622,69.399,69.3438,69.3806,57815.0
2021-10-22 12:20:00,75.3,75.32,75.24,75.28,67163.0,69.3714,69.3898,69.3161,69.353,67163.0
2021-10-22 12:30:00,75.27,75.38,75.26,75.38,23107.0,69.3438,69.4451,69.3346,69.4451,23107.0
2021-10-22 12:40:00,75.38,75.45,75.36,75.39,36803.0,69.4451,69.5096,69.4267,69.4543,36803.0
2021-10-22 12:50:00,75.39,75.44,75.33,75.35,53115.0,69.4543,69.5004,69.399,69.4175,53115.0
2021-10-22 13:00:00,75.35,75.36,75.29,75.31,47842.0,69.4175,69.4267,69.3622,69.3806,47842.0
2021-10-22 13:10:00,75.31,75.37,75.25,75.32,350529.0,69.3806,69.4359,69.3253,69.3898,350529.0
2021-10-22 13:20:00,75.31,75.4,75.31,75.4,83559.0,69.3806,69.4635,69.3806,69.4635,83559.0
2021-10-22 13:30:00,75.39,75.39,75.35,75.39,31469.0,69.4543,69.4543,69.4175,69.4543,31469.0
2021-10-22 13:40:00,75.39,75.4,75.32,75.4,48328.0,69.4543,69.4635,69.3898,69.4635,48328.0
2021-10-22 13:50:00,75.4,75.42,75.33,75.33,35414.0,69.4635,69.482,69.399,69.399,35414.0
2021-10-22 14:00:00,75.34,75.42,75.34,75.37,42724.0,69.4083,69.482,69.4083,69.4359,42724.0
2021-10-22 14:10:00,75.38,75.41,75.35,75.38,41760.0,69.4451,69.4727,69.4175,69.4451,41760.0
2021-10-22 14:20:00,75.38,75.39,75.33,75.33,64570.0,69.4451,69.4543,69.399,69.399,64570.0
2021-10-22 14:30:00,75.33,75.39,75.31,75.31,170204.0,69.399,69.4543,69.3806,69.3806,170204.0
2021-10-22 14:40:00,75.31,75.59,75.2,75.52,1074011.0,69.3806,69.6386,69.2793,69.5741,1074011.0
2021-10-22 14:50:00,75.51,75.58,75.49,75.54,71579.0,69.5649,69.6294,69.5465,69.5925,71579.0
2021-10-22 15:00:00,75.53,75.64,75.52,75.62,79337.0,69.5833,69.6846,69.5741,69.6662,79337.0
2021-10-22 15:10:00,75.62,75.64,75.52,75.53,84976.0,69.6662,69.6846,69.5741,69.5833,84976.0
2021-10-22 15:20:00,75.53,75.62,75.53,75.62,94428.0,69.5833,69.6662,69.5833,69.6662,94428.0
2021-10-22 15:30:00,75.63,75.69,75.6,75.61,122199.0,69.6754,69.7307,69.6478,69.657,122199.0
2021-10-22 15:40:00,75.62,75.65,75.55,75.57,155404.0,69.6662,69.6939,69.6017,69.6202,155404.0
2021-10-22 15:50:00,75.58,75.63,75.49,75.49,449263.0,69.6294,69.6754,69.5465,69.5465,449263.0
2021-10-25 09:30:00,75.02,75.06,74.25,74.26,305786.0,69.1135,69.1503,68.4041,68.4133,305786.0
2021-10-25 09:40:00,74.25,74.52,74.2,74.5,172992.0,68.4041,68.6528,68.358,68.6344,172992.0
2021-10-25 09:50:00,74.49,74.73,74.47,74.63,104533.0,68.6252,68.8463,68.6068,68.7542,104533.0
2021-10-25 10:00:00,74.65,74.94,74.6,74.88,93771.0,68.7726,69.0398,68.7265,68.9845,93771.0
2021-10-25 10:10:00,74.89,74.9,74.71,74.75,163589.0,68.9937,69.0029,68.8279,68.8647,163589.0
2021-10-25 10:20:00,74.75,74.88,74.71,74.88,84845.0,68.8647,68.9845,68.8279,68.9845,84845.0
2021-10-25 10:30:00,74.87,74.93,74.8,74.92,80305.0,68.9753,69.0305,68.9108,69.0213,80305.0
2021-10-25 10:40:00,74.92,75.05,74.85,74.87,58318.0,69.0213,69.1411,68.9568,68.9753,58318.0
2021-10-25 10:50:00,74.87,74.96,74.85,74.93,40304.0,68.9753,69.0582,68.9568,69.0305,40304.0
2021-10-25 11:00:00,74.92,74.99,74.83,74.84,63545.0,69.0213,69.0858,68.9384,68.9476,63545.0
2021-10-25 11:10:00,74.83,74.83,74.7,74.81,59554.0,68.9384,68.9384,68.8187,68.92,59554.0
2021-10-25 11:20:00,74.8,74.86,74.75,74.86,63366.0,68.9108,68.9661,68.8647,68.9661,63366.0
2021-10-25 11:30:00,74.85,75.01,74.82,75.0,61985.0,68.9568,69.1042,68.9292,69.095,61985.0
2021-10-25 11:40:00,75.02,75.11,75.02,75.06,55253.0,69.1135,69.1964,69.1135,69.1503,55253.0
2021-10-25 11:50:00,75.07,75.2,75.06,75.18,58248.0,69.1595,69.2793,69.1503,69.2609,58248.0
2021-10-25 12:00:00,75.18,75.19,75.06,75.07,52722.0,69.2609,69.2701,69.1503,69.1595,52722.0
2021-10-25 12:10:00,75.08,75.19,75.07,75.18,54777.0,69.1687,69.2701,69.1595,69.2609,54777.0
2021-10-25 12:20:00,75.18,75.23,75.15,75.18,46145.0,69.2609,69.3069,69.2332,69.2609,46145.0
2021-10-25 12:30:00,75.18,75.27,75.16,75.2,40689.0,69.2609,69.3438,69.2424,69.2793,40689.0
2021-10-25 12:40:00,75.19,75.19,75.11,75.15,32981.0,69.2701,69.2701,69.1964,69.2332,32981.0
2021-10-25 12:50:00,75.15,75.19,75.11,75.19,36778.0,69.2332,69.2701,69.1964,69.2701,36778.0
2021-10-25 13:00:00,75.19,75.25,75.18,75.25,30918.0,69.2701,69.3253,69.2609,69.3253,30918.0
2021-10-25 13:10:00,75.25,75.27,75.16,75.17,124356.0,69.3253,69.3438,69.2424,69.2516,124356.0
2021-10-25 13:20:00,75.16,75.22,75.13,75.21,32747.0,69.2424,69.2977,69.2148,69.2885,32747.0
2021-10-25 13:30:00,75.21,75.34,75.21,75.33,47088.0,69.2885,69.4083,69.2885,69.399,47088.0
2021-10-25 13:40:00,75.33,75.33,75.26,75.32,41330.0,69.399,69.399,69.3346,69.3898,41330.0
2021-10-25 13:50:00,75.32,75.33,75.22,75.25,105886.0,69.3898,69.399,69.2977,69.3253,105886.0
2021-10-25 14:00:00,75.24,75.34,75.18,75.33,777412.0,69.3161,69.4083,69.2609,69.399,777412.0
2021-10-25 14:10:00,75.33,75.35,75.28,75.31,55083.0,69.399,69.4175,69.353,69.3806,55083.0
2021-10-25 14:20:00,75.31,75.31,75.21,75.23,42212.0,69.3806,69.3806,69.2885,69.3069,42212.0
2021-10-25 14:30:00,75.23,75.25,75.1,75.11,61614.0,69.3069,69.3253,69.1872,69.1964,61614.0
2021-10-25 14:40:00,75.1,75.13,75.06,75.08,38906.0,69.1872,69.2148,69.1503,69.1687,38906.0
2021-10-25 14:50:00,75.08,75.09,75.01,75.03,34814.0,69.1687,69.1779,69.1042,69.1227,34814.0
2021-10-25 15:00:00,75.04,75.09,75.02,75.05,85696.0,69.1319,69.1779,69.1135,69.1411,85696.0
2021-10-25 15:10:00,75.05,75.07,75.0,75.06,48546.0,69.1411,69.1595,69.095,69.1503,48546.0
2021-10-25 15:20:00,75.06,75.12,75.04,75.12,84052.0,69.1503,69.2056,69.1319,69.2056,84052.0
2021-10-25 15:30:00,75.11,75.28,75.08,75.28,156110.0,69.1964,69.353,69.1687,69.353,156110.0
2021-10-25 15:40:00,75.27,75.3,75.21,75.25,141562.0,69.3438,69.3714,69.2885,69.3253,141562.0
2021-10-25 15:50:00,75.25,75.26,75.09,75.15,494682.0,69.3253,69.3346,69.1779,69.2332,494682.0
2021-10-26 09:30:00,75.44,75.67,75.36,75.39,170607.0,69.5004,69.7123,69.4267,69.4543,170607.0
2021-10-26 09:40:00,75.4,75.6,75.4,75.51,144350.0,69.4635,69.6478,69.4635,69.5649,144350.0
2021-10-26 09:50:00,75.53,75.55,75.26,75.39,52432.0,69.5833,69.6017,69.3346,69.4543,52432.0
2021-10-26 10:00:00,75.44,75.55,75.35,75.36,65487.0,69.5004,69.6017,69.4175,69.4267,65487.0
2021-10-26 10:10:00,75.36,75.53,75.35,75.52,77499.0,69.4267,69.5833,69.4175,69.5741,77499.0
2021-10-26 10:20:00,75.53,75.59,75.44,75.48,99816.0,69.5833,69.6386,69.5004,69.5372,99816.0
2021-10-26 10:30:00,75.48,75.7,75.47,75.58,81724.0,69.5372,69.7399,69.528,69.6294,81724.0
2021-10-26 10:40:00,75.57,75.58,75.32,75.35,82693.0,69.6202,69.6294,69.3898,69.4175,82693.0
2021-10-26 10:50:00,75.34,75.37,75.23,75.35,75930.0,69.4083,69.4359,69.3069,69.4175,75930.0
2021-10-26 11:00:00,75.35,75.41,75.34,75.35,117246.0,69.4175,69.4727,69.4083,69.4175,117246.0
2021-10-26 11:10:00,75.35,75.51,75.31,75.44,113293.0,69.4175,69.5649,69.3806,69.5004,113293.0
2021-10-26 11:20:00,75.45,75.49,75.29,75.33,42861.0,69.5096,69.5465,69.3622,69.399,42861.0
2021-10-26 11:30:00,75.33,75.53,75.32,75.51,72642.0,69.399,69.5833,69.3898,69.5649,72642.0
2021-10-26 11:40:00,75.51,75.51,75.34,75.35,30116.0,69.5649,69.5649,69.4083,69.4175,30116.0
2021-10-26 11:50:00,75.35,75.37,75.26,75.37,34652.0,69.4175,69.4359,69.3346,69.4359,34652.0
2021-10-26 12:00:00,75.36,75.49,75.34,75.49,67287.0,69.4267,69.5465,69.4083,69.5465,67287.0
2021-10-26 12:10:00,75.48,75.48,75.38,75.42,51172.0,69.5372,69.5372,69.4451,69.482,51172.0
2021-10-26 12:20:00,75.41,75.48,75.37,75.48,37248.0,69.4727,69.5372,69.4359,69.5372,37248.0
2021-10-26 12:30:00,75.48,75.5,75.42,75.48,72358.0,69.5372,69.5557,69.482,69.5372,72358.0
2021-10-26 12:40:00,75.49,75.77,75.48,75.77,65367.0,69.5465,69.8044,69.5372,69.8044,65367.0
2021-10-26 12:50:00,75.75,75.79,75.67,75.78,47099.0,69.786,69.8228,69.7123,69.8136,47099.0
2021-10-26 13:00:00,75.77,75.79,75.65,75.67,38008.0,69.8044,69.8228,69.6939,69.7123,38008.0
2021-10-26 13:10:00,75.67,75.72,75.61,75.69,34967.0,69.7123,69.7583,69.657,69.7307,34967.0
2021-10-26 13:20:00,75.68,75.76,75.64,75.76,38047.0,69.7215,69.7952,69.6846,69.7952,38047.0
2021-10-26 13:30:00,75.76,75.77,75.68,75.76,89321.0,69.7952,69.8044,69.7215,69.7952,89321.0
2021-10-26 13:40:00,75.76,75.92,75.75,75.91,203831.0,69.7952,69.9426,69.786,69.9334,203831.0
2021-10-26 13:50:00,75.9,75.97,75.83,75.92,63899.0,69.9242,69.9887,69.8597,69.9426,63899.0
2021-10-26 14:00:00,75.92,76.02,75.92,75.99,84509.0,69.9426,70.0347,69.9426,70.0071,84509.0
2021-10-26 14:10:00,76.0,76.05,75.99,76.01,69464.0,70.0163,70.0624,70.0071,70.0255,69464.0
2021-10-26 14:20:00,76.01,76.02,75.91,75.97,141068.0,70.0255,70.0347,69.9334,69.9887,141068.0
2021-10-26 14:30:00,75.97,76.02,75.94,76.0,62241.0,69.9887,70.0347,69.961,70.0163,62241.0
2021-10-26 14:40:00,76.01,76.06,75.98,76.04,39988.0,70.0255,70.0716,69.9979,70.0531,39988.0
2021-10-26 14:50:00,76.05,76.07,76.0,76.03,46476.0,70.0624,70.0808,70.0163,70.0439,46476.0
2021-10-26 15:00:00,76.03,76.07,76.0,76.04,38987.0,70.0439,70.0808,70.0163,70.0531,38987.0
2021-10-26 15:10:00,76.04,76.12,76.02,76.12,58590.0,70.0531,70.1268,70.0347,70.1268,58590.0
2021-10-26 15:20:00,76.13,76.19,76.12,76.14,54085.0,70.1361,70.1913,70.1268,70.1453,54085.0
2021-10-26 15:30:00,76.13,76.15,76.02,76.05,119060.0,70.1361,70.1545,70.0347,70.0624,119060.0
2021-10-26 15:40:00,76.05,76.13,76.05,76.07,175769.0,70.0624,70.1361,70.0624,70.0808,175769.0
2021-10-26 15:50:00,76.04,76.17,76.01,76.16,428879.0,70.0531,70.1729,70.0255,70.1637,428879.0
2021-10-27 09:30:00,76.31,76.58,76.23,76.31,155169.0,70.3019,70.5506,70.2282,70.3019,155169.0
2021-10-27 09:40:00,76.3,76.56,76.3,76.45,158058.0,70.2927,70.5322,70.2927,70.4309,158058.0
2021-10-27 09:50:00,76.44,76.59,76.35,76.55,106350.0,70.4217,70.5598,70.3387,70.523,106350.0
2021-10-27 10:00:00,76.54,76.61,76.36,76.38,164461.0,70.5138,70.5783,70.348,70.3664,164461.0
2021-10-27 10:10:00,76.39,76.41,76.19,76.23,88296.0,70.3756,70.394,70.1913,70.2282,88296.0
2021-10-27 10:20:00,76.23,76.33,76.19,76.32,91296.0,70.2282,70.3203,70.1913,70.3111,91296.0
2021-10-27 10:30:00,76.34,76.37,76.16,76.17,63861.0,70.3295,70.3572,70.1637,70.1729,63861.0
2021-10-27 10:40:00,76.17,76.2,76.05,76.17,55944.0,70.1729,70.2006,70.0624,70.1729,55944.0
2021-10-27 10:50:00,76.17,76.23,76.15,76.18,119421.0,70.1729,70.2282,70.1545,70.1821,119421.0
2021-10-27 11:00:00,76.17,76.17,75.93,75.95,80427.0,70.1729,70.1729,69.9518,69.9702,80427.0
2021-10-27 11:10:00,75.95,76.03,75.9,75.97,50890.0,69.9702,70.0439,69.9242,69.9887,50890.0
2021-10-27 11:20:00,75.97,75.99,75.91,75.93,38787.0,69.9887,70.0071,69.9334,69.9518,38787.0
2021-10-27 11:30:00,75.94,75.94,75.84,75.89,49169.0,69.961,69.961,69.8689,69.915,49169.0
2021-10-27 11:40:00,75.89,75.91,75.79,75.8,60074.0,69.915,69.9334,69.8228,69.832,60074.0
2021-10-27 11:50:00,75.8,75.88,75.79,75.82,46750.0,69.832,69.9057,69.8228,69.8505,46750.0
2021-10-27 12:00:00,75.83,75.91,75.78,75.78,60860.0,69.8597,69.9334,69.8136,69.8136,60860.0
2021-10-27 12:10:00,75.79,75.84,75.77,75.77,30873.0,69.8228,69.8689,69.8044,69.8044,30873.0
2021-10-27 12:20:00,75.77,75.78,75.72,75.77,28734.0,69.8044,69.8136,69.7583,69.8044,28734.0
2021-10-27 12:30:00,75.76,75.77,75.65,75.67,43010.0,69.7952,69.8044,69.6939,69.7123,43010.0
2021-10-27 12:40:00,75.68,75.74,75.65,75.67,47938.0,69.7215,69.7768,69.6939,69.7123,47938.0
2021-10-27 12:50:00,75.67,75.71,75.61,75.63,36838.0,69.7123,69.7491,69.657,69.6754,36838.0
2021-10-27 13:00:00,75.64,75.71,75.62,75.67,38093.0,69.6846,69.7491,69.6662,69.7123,38093.0
2021-10-27 13:10:00,75.66,75.75,75.65,75.73,53742.0,69.7031,69.786,69.6939,69.7676,53742.0
2021-10-27 13:20:00,75.73,75.8,75.72,75.79,29586.0,69.7676,69.832,69.7583,69.8228,29586.0
2021-10-27 13:30:00,75.8,75.84,75.74,75.83,40696.0,69.832,69.8689,69.7768,69.8597,40696.0
2021-10-27 13:40:00,75.83,75.83,75.76,75.79,44953.0,69.8597,69.8597,69.7952,69.8228,44953.0
2021-10-27 13:50:00,75.8,75.85,75.77,75.81,43960.0,69.832,69.8781,69.8044,69.8413,43960.0
2021-10-27 14:00:00,75.82,75.88,75.82,75.83,43481.0,69.8505,69.9057,69.8505,69.8597,43481.0
2021-10-27 14:10:00,75.83,75.9,75.82,75.88,39618.0,69.8597,69.9242,69.8505,69.9057,39618.0
2021-10-27 14:20:00,75.89,75.92,75.87,75.91,38936.0,69.915,69.9426,69.8965,69.9334,38936.0
2021-10-27 14:30:00,75.92,75.96,75.87,75.88,37552.0,69.9426,69.9794,69.8965,69.9057,37552.0
2021-10-27 14:40:00,75.88,75.89,75.8,75.87,38389.0,69.9057,69.915,69.832,69.8965,38389.0
2021-10-27 14:50:00,75.86,75.89,75.78,75.89,47880.0,69.8873,69.915,69.8136,69.915,47880.0
2021-10-27 15:00:00,75.89,75.94,75.84,75.84,80929.0,69.915,69.961,69.8689,69.8689,80929.0
2021-10-27 15:10:00,75.84,76.0,75.82,75.92,99899.0,69.8689,70.0163,69.8505,69.9426,99899.0
2021-10-27 15:20:00,75.93,75.95,75.79,75.89,69105.0,69.9518,69.9702,69.8228,69.915,69105.0
2021-10-27 15:30:00,75.88,75.92,75.81,75.81,90481.0,69.9057,69.9426,69.8413,69.8413,90481.0
2021-10-27 15:40:00,75.8,75.83,75.74,75.79,153799.0,69.832,69.8597,69.7768,69.8228,153799.0
2021-10-27 15:50:00,75.8,75.94,75.77,75.89,468598.0,69.832,69.961,69.8044,69.915,468598.0
2021-10-28 09:30:00,75.9,76.05,75.7,75.95,148628.0,69.9242,70.0624,69.7399,69.9702,148628.0
2021-10-28 09:40:00,75.93,76.07,75.88,75.9,160423.0,69.9518,70.0808,69.9057,69.9242,160423.0
2021-10-28 09:50:00,75.91,75.99,75.84,75.94,126382.0,69.9334,70.0071,69.8689,69.961,126382.0
2021-10-28 10:00:00,75.96,76.01,75.8,75.86,84444.0,69.9794,70.0255,69.832,69.8873,84444.0
2021-10-28 10:10:00,75.86,75.9,75.71,75.78,109785.0,69.8873,69.9242,69.7491,69.8136,109785.0
2021-10-28 10:20:00,75.79,75.88,75.71,75.86,62029.0,69.8228,69.9057,69.7491,69.8873,62029.0
2021-10-28 10:30:00,75.88,76.15,75.85,76.09,99576.0,69.9057,70.1545,69.8781,70.0992,99576.0
2021-10-28 10:40:00,76.09,76.16,76.06,76.15,54050.0,70.0992,70.1637,70.0716,70.1545,54050.0
2021-10-28 10:50:00,76.15,76.31,76.08,76.29,126982.0,70.1545,70.3019,70.09,70.2835,126982.0
2021-10-28 11:00:00,76.3,76.41,76.29,76.3,54964.0,70.2927,70.394,70.2835,70.2927,54964.0
2021-10-28 11:10:00,76.3,76.38,76.27,76.35,65225.0,70.2927,70.3664,70.265,70.3387,65225.0
2021-10-28 11:20:00,76.36,76.5,76.27,76.43,182119.0,70.348,70.4769,70.265,70.4124,182119.0
2021-10-28 11:30:00,76.43,76.48,76.43,76.45,67006.0,70.4124,70.4585,70.4124,70.4309,67006.0
2021-10-28 11:40:00,76.46,76.59,76.43,76.44,68368.0,70.4401,70.5598,70.4124,70.4217,68368.0
2021-10-28 11:50:00,76.45,76.5,76.42,76.44,36865.0,70.4309,70.4769,70.4032,70.4217,36865.0
2021-10-28 12:00:00,76.45,76.62,76.43,76.61,55031.0,70.4309,70.5875,70.4124,70.5783,55031.0
2021-10-28 12:10:00,76.61,76.65,76.56,76.56,54025.0,70.5783,70.6151,70.5322,70.5322,54025.0
2021-10-28 12:20:00,76.56,76.56,76.49,76.53,42469.0,70.5322,70.5322,70.4677,70.5046,42469.0
2021-10-28 12:30:00,76.53,76.56,76.44,76.45,54614.0,70.5046,70.5322,70.4217,70.4309,54614.0
2021-10-28 12:40:00,76.45,76.45,76.3,76.31,45213.0,70.4309,70.4309,70.2927,70.3019,45213.0
2021-10-28 12:50:00,76.31,76.36,76.25,76.27,59425.0,70.3019,70.348,70.2466,70.265,59425.0
2021-10-28 13:00:00,76.28,76.35,76.27,76.34,46310.0,70.2743,70.3387,70.265,70.3295,46310.0
2021-10-28 13:10:00,76.34,76.42,76.33,76.4,45425.0,70.3295,70.4032,70.3203,70.3848,45425.0
2021-10-28 13:20:00,76.4,76.41,76.33,76.36,43343.0,70.3848,70.394,70.3203,70.348,43343.0
2021-10-28 13:30:00,76.36,76.43,76.34,76.39,79901.0,70.348,70.4124,70.3295,70.3756,79901.0
2021-10-28 13:40:00,76.39,76.48,76.39,76.45,38899.0,70.3756,70.4585,70.3756,70.4309,38899.0
2021-10-28 13:50:00,76.46,76.49,76.44,76.45,35088.0,70.4401,70.4677,70.4217,70.4309,35088.0
2021-10-28 14:00:00,76.45,76.53,76.42,76.48,51197.0,70.4309,70.5046,70.4032,70.4585,51197.0
2021-10-28 14:10:00,76.47,76.53,76.44,76.52,46438.0,70.4493,70.5046,70.4217,70.4954,46438.0
2021-10-28 14:20:00,76.52,76.52,76.45,76.48,54714.0,70.4954,70.4954,70.4309,70.4585,54714.0
2021-10-28 14:30:00,76.48,76.51,76.44,76.5,48981.0,70.4585,70.4861,70.4217,70.4769,48981.0
2021-10-28 14:40:00,76.51,76.55,76.49,76.5,55711.0,70.4861,70.523,70.4677,70.4769,55711.0
2021-10-28 14:50:00,76.5,76.57,76.46,76.55,128153.0,70.4769,70.5414,70.4401,70.523,128153.0
2021-10-28 15:00:00,76.55,76.56,76.49,76.53,117763.0,70.523,70.5322,70.4677,70.5046,117763.0
2021-10-28 15:10:00,76.53,76.55,76.4,76.44,60863.0,70.5046,70.523,70.3848,70.4217,60863.0
2021-10-28 15:20:00,76.44,76.51,76.4,76.5,78950.0,70.4217,70.4861,70.3848,70.4769,78950.0
2021-10-28 15:30:00,76.51,76.52,76.43,76.5,135827.0,70.4861,70.4954,70.4124,70.4769,135827.0
2021-10-28 15:40:00,76.49,76.59,76.48,76.57,142359.0,70.4677,70.5598,70.4585,70.5414,142359.0
2021-10-28 15:50:00,76.57,76.9,76.57,76.89,498896.0,70.5414,70.8454,70.5414,70.8362,498896.0
2021-10-29 09:30:00,77.03,77.28,76.42,77.25,192695.0,70.9652,71.1955,70.4032,71.1679,192695.0
2021-10-29 09:40:00,77.25,77.45,77.14,77.45,61575.0,71.1679,71.3521,71.0665,71.3521,61575.0
2021-10-29 09:50:00,77.42,77.43,76.48,76.49,79961.0,71.3245,71.3337,70.4585,70.4677,79961.0
2021-10-29 10:00:00,76.46,76.9,76.4,76.69,82212.0,70.4401,70.8454,70.3848,70.652,82212.0
2021-10-29 10:10:00,76.69,76.83,76.67,76.69,47701.0,70.652,70.7809,70.6335,70.652,47701.0
2021-10-29 10:20:00,76.72,76.73,76.13,76.35,56372.0,70.6796,70.6888,70.1361,70.3387,56372.0
2021-10-29 10:30:00,76.34,76.47,76.26,76.34,47538.0,70.3295,70.4493,70.2558,70.3295,47538.0
2021-10-29 10:40:00,76.35,76.58,76.33,76.58,37242.0,70.3387,70.5506,70.3203,70.5506,37242.0
2021-10-29 10:50:00,76.57,76.73,76.53,76.64,47693.0,70.5414,70.6888,70.5046,70.6059,47693.0
2021-10-29 11:00:00,76.66,76.67,76.55,76.6,44104.0,70.6243,70.6335,70.523,70.5691,44104.0
2021-10-29 11:10:00,76.59,76.66,76.47,76.51,147281.0,70.5598,70.6243,70.4493,70.4861,147281.0
2021-10-29 11:20:00,76.52,76.64,76.47,76.63,49858.0,70.4954,70.6059,70.4493,70.5967,49858.0
2021-10-29 11:30:00,76.64,76.69,76.58,76.59,47993.0,70.6059,70.652,70.5506,70.5598,47993.0
2021-10-29 11:40:00,76.59,76.65,76.54,76.65,171603.0,70.5598,70.6151,70.5138,70.6151,171603.0
2021-10-29 11:50:00,76.65,76.77,76.65,76.73,63197.0,70.6151,70.7257,70.6151,70.6888,63197.0
2021-10-29 12:00:00,76.73,76.75,76.67,76.72,32933.0,70.6888,70.7072,70.6335,70.6796,32933.0
2021-10-29 12:10:00,76.72,76.76,76.66,76.67,21699.0,70.6796,70.7165,70.6243,70.6335,21699.0
2021-10-29 12:20:00,76.68,76.73,76.67,76.69,26487.0,70.6428,70.6888,70.6335,70.652,26487.0
2021-10-29 12:30:00,76.68,76.72,76.64,76.66,26022.0,70.6428,70.6796,70.6059,70.6243,26022.0
2021-10-29 12:40:00,76.65,76.81,76.65,76.81,34447.0,70.6151,70.7625,70.6151,70.7625,34447.0
2021-10-29 12:50:00,76.81,76.82,76.76,76.8,60563.0,70.7625,70.7717,70.7165,70.7533,60563.0
2021-10-29 13:00:00,76.79,76.8,76.72,76.75,35157.0,70.7441,70.7533,70.6796,70.7072,35157.0
2021-10-29 13:10:00,76.74,76.76,76.67,76.69,21735.0,70.698,70.7165,70.6335,70.652,21735.0
2021-10-29 13:20:00,76.7,76.72,76.64,76.71,43817.0,70.6612,70.6796,70.6059,70.6704,43817.0
2021-10-29 13:30:00,76.7,76.73,76.67,76.72,38782.0,70.6612,70.6888,70.6335,70.6796,38782.0
2021-10-29 13:40:00,76.71,76.72,76.59,76.62,55738.0,70.6704,70.6796,70.5598,70.5875,55738.0
2021-10-29 13:50:00,76.62,76.63,76.54,76.55,32735.0,70.5875,70.5967,70.5138,70.523,32735.0
2021-10-29 14:00:00,76.55,76.57,76.37,76.38,41860.0,70.523,70.5414,70.3572,70.3664,41860.0
2021-10-29 14:10:00,76.38,76.39,76.21,76.23,51326.0,70.3664,70.3756,70.2098,70.2282,51326.0
2021-10-29 14:20:00,76.23,76.24,75.88,75.89,63457.0,70.2282,70.2374,69.9057,69.915,63457.0
2021-10-29 14:30:00,75.88,75.96,75.69,75.69,61324.0,69.9057,69.9794,69.7307,69.7307,61324.0
2021-10-29 14:40:00,75.69,75.76,75.67,75.75,72080.0,69.7307,69.7952,69.7123,69.786,72080.0
2021-10-29 14:50:00,75.76,75.9,75.73,75.79,94686.0,69.7952,69.9242,69.7676,69.8228,94686.0
2021-10-29 15:00:00,75.79,75.85,75.75,75.8,75846.0,69.8228,69.8781,69.786,69.832,75846.0
2021-10-29 15:10:00,75.8,75.88,75.79,75.83,80102.0,69.832,69.9057,69.8228,69.8597,80102.0
2021-10-29 15:20:00,75.83,75.9,75.78,75.81,77678.0,69.8597,69.9242,69.8136,69.8413,77678.0
2021-10-29 15:30:00,75.82,75.98,75.82,75.95,106409.0,69.8505,69.9979,69.8505,69.9702,106409.0
2021-10-29 15:40:00,75.95,76.14,75.94,76.11,156852.0,69.9702,70.1453,69.961,70.1176,156852.0
2021-10-29 15:50:00,76.08,76.26,76.07,76.19,656479.0,70.09,70.2558,70.0808,70.1913,656479.0
2021-11-01 09:30:00,75.99,76.49,75.99,76.46,124725.0,70.0071,70.4677,70.0071,70.4401,124725.0
2021-11-01 09:40:00,76.46,76.6,76.24,76.24,66729.0,70.4401,70.5691,70.2374,70.2374,66729.0
2021-11-01 09:50:00,76.23,76.59,76.21,76.48,49979.0,70.2282,70.5598,70.2098,70.4585,49979.0
2021-11-01 10:00:00,76.47,76.5,76.15,76.2,54980.0,70.4493,70.4769,70.1545,70.2006,54980.0
2021-11-01 10:10:00,76.19,76.22,76.14,76.21,34802.0,70.1913,70.219,70.1453,70.2098,34802.0
2021-11-01 10:20:00,76.19,76.21,76.03,76.12,49246.0,70.1913,70.2098,70.0439,70.1268,49246.0
2021-11-01 10:30:00,76.1,76.12,75.99,75.99,33803.0,70.1084,70.1268,70.0071,70.0071,33803.0
2021-11-01 10:40:00,75.97,75.99,75.88,75.94,45025.0,69.9887,70.0071,69.9057,69.961,45025.0
2021-11-01 10:50:00,75.95,75.98,75.9,75.94,43809.0,69.9702,69.9979,69.9242,69.961,43809.0
2021-11-01 11:00:00,75.95,76.01,75.92,75.92,52618.0,69.9702,70.0255,69.9426,69.9426,52618.0
2021-11-01 11:10:00,75.92,75.93,75.78,75.8,72183.0,69.9426,69.9518,69.8136,69.832,72183.0
2021-11-01 11:20:00,75.81,75.88,75.75,75.75,39595.0,69.8413,69.9057,69.786,69.786,39595.0
2021-11-01 11:30:00,75.76,75.88,75.75,75.84,39119.0,69.7952,69.9057,69.786,69.8689,39119.0
2021-11-01 11:40:00,75.84,75.89,75.8,75.85,39017.0,69.8689,69.915,69.832,69.8781,39017.0
2021-11-01 11:50:00,75.84,75.95,75.84,75.95,32276.0,69.8689,69.9702,69.8689,69.9702,32276.0
2021-11-01 12:00:00,75.95,75.96,75.88,75.89,24885.0,69.9702,69.9794,69.9057,69.915,24885.0
2021-11-01 12:10:00,75.89,75.89,75.78,75.78,18656.0,69.915,69.915,69.8136,69.8136,18656.0
2021-11-01 12:20:00,75.79,75.86,75.76,75.85,33339.0,69.8228,69.8873,69.7952,69.8781,33339.0
2021-11-01 12:30:00,75.84,75.95,75.83,75.95,42303.0,69.8689,69.9702,69.8597,69.9702,42303.0
2021-11-01 12:40:00,75.95,76.1,75.94,76.09,36887.0,69.9702,70.1084,69.961,70.0992,36887.0
2021-11-01 12:50:00,76.09,76.12,76.05,76.08,31903.0,70.0992,70.1268,70.0624,70.09,31903.0
2021-11-01 13:00:00,76.08,76.08,75.97,76.04,43152.0,70.09,70.09,69.9887,70.0531,43152.0
2021-11-01 13:10:00,76.03,76.09,76.0,76.08,50467.0,70.0439,70.0992,70.0163,70.09,50467.0
2021-11-01 13:20:00,76.08,76.13,76.03,76.03,53865.0,70.09,70.1361,70.0439,70.0439,53865.0
2021-11-01 13:30:00,76.03,76.03,75.79,75.79,48024.0,70.0439,70.0439,69.8228,69.8228,48024.0
2021-11-01 13:40:00,75.79,75.79,75.68,75.76,65144.0,69.8228,69.8228,69.7215,69.7952,65144.0
2021-11-01 13:50:00,75.75,75.77,75.71,75.76,44479.0,69.786,69.8044,69.7491,69.7952,44479.0
2021-11-01 14:00:00,75.77,75.82,75.67,75.72,75251.0,69.8044,69.8505,69.7123,69.7583,75251.0
2021-11-01 14:10:00,75.71,75.79,75.69,75.78,30097.0,69.7491,69.8228,69.7307,69.8136,30097.0
2021-11-01 14:20:00,75.78,75.81,75.72,75.76,26048.0,69.8136,69.8413,69.7583,69.7952,26048.0
2021-11-01 14:30:00,75.76,75.92,75.76,75.89,22013.0,69.7952,69.9426,69.7952,69.915,22013.0
2021-11-01 14:40:00,75.88,75.93,75.87,75.92,31595.0,69.9057,69.9518,69.8965,69.9426,31595.0
2021-11-01 14:50:00,75.92,75.94,75.87,75.94,54028.0,69.9426,69.961,69.8965,69.961,54028.0
2021-11-01 15:00:00,75.93,75.95,75.88,75.95,50916.0,69.9518,69.9702,69.9057,69.9702,50916.0
2021-11-01 15:10:00,75.95,75.98,75.91,75.94,43795.0,69.9702,69.9979,69.9334,69.961,43795.0
2021-11-01 15:20:00,75.94,75.95,75.85,75.88,58541.0,69.961,69.9702,69.8781,69.9057,58541.0
2021-11-01 15:30:00,75.87,75.89,75.78,75.78,64141.0,69.8965,69.915,69.8136,69.8136,64141.0
2021-11-01 15:40:00,75.78,75.84,75.78,75.84,67463.0,69.8136,69.8689,69.8136,69.8689,67463.0
2021-11-01 15:50:00,75.84,76.0,75.84,75.94,384254.0,69.8689,70.0163,69.8689,69.961,384254.0
2021-11-02 09:30:00,75.79,76.13,75.66,75.68,92303.0,69.8228,70.1361,69.7031,69.7215,92303.0
2021-11-02 09:40:00,75.71,75.75,75.57,75.61,93931.0,69.7491,69.786,69.6202,69.657,93931.0
2021-11-02 09:50:00,75.61,75.76,75.59,75.73,123857.0,69.657,69.7952,69.6386,69.7676,123857.0
2021-11-02 10:00:00,75.74,75.88,75.59,75.73,90815.0,69.7768,69.9057,69.6386,69.7676,90815.0
2021-11-02 10:10:00,75.74,75.92,75.66,75.83,62149.0,69.7768,69.9426,69.7031,69.8597,62149.0
2021-11-02 10:20:00,75.83,75.89,75.79,75.81,54738.0,69.8597,69.915,69.8228,69.8413,54738.0
2021-11-02 10:30:00,75.81,75.86,75.76,75.84,48122.0,69.8413,69.8873,69.7952,69.8689,48122.0
2021-11-02 10:40:00,75.86,76.04,75.85,76.01,82725.0,69.8873,70.0531,69.8781,70.0255,82725.0
2021-11-02 10:50:00,76.02,76.07,75.97,75.98,59210.0,70.0347,70.0808,69.9887,69.9979,59210.0
2021-11-02 11:00:00,75.98,76.13,75.93,76.13,69285.0,69.9979,70.1361,69.9518,70.1361,69285.0
2021-11-02 11:10:00,76.13,76.19,76.09,76.14,92330.0,70.1361,70.1913,70.0992,70.1453,92330.0
2021-11-02 11:20:00,76.15,76.16,76.09,76.15,56391.0,70.1545,70.1637,70.0992,70.1545,56391.0
2021-11-02 11:30:00,76.16,76.27,76.12,76.27,65345.0,70.1637,70.265,70.1268,70.265,65345.0
2021-11-02 11:40:00,76.28,76.31,76.22,76.24,54589.0,70.2743,70.3019,70.219,70.2374,54589.0
2021-11-02 11:50:00,76.24,76.26,76.17,76.2,41954.0,70.2374,70.2558,70.1729,70.2006,41954.0
2021-11-02 12:00:00,76.2,76.44,76.19,76.44,51574.0,70.2006,70.4217,70.1913,70.4217,51574.0
2021-11-02 12:10:00,76.45,76.49,76.4,76.42,53500.0,70.4309,70.4677,70.3848,70.4032,53500.0
2021-11-02 12:20:00,76.42,76.46,76.38,76.46,52692.0,70.4032,70.4401,70.3664,70.4401,52692.0
2021-11-02 12:30:00,76.45,76.53,76.37,76.52,66215.0,70.4309,70.5046,70.3572,70.4954,66215.0
2021-11-02 12:40:00,76.51,76.51,76.25,76.27,47339.0,70.4861,70.4861,70.2466,70.265,47339.0
2021-11-02 12:50:00,76.28,76.3,76.22,76.27,55930.0,70.2743,70.2927,70.219,70.265,55930.0
2021-11-02 13:00:00,76.27,76.41,76.27,76.38,40099.0,70.265,70.394,70.265,70.3664,40099.0
2021-11-02 13:10:00,76.37,76.48,76.35,76.47,37882.0,70.3572,70.4585,70.3387,70.4493,37882.0
2021-11-02 13:20:00,76.47,76.54,76.43,76.46,39930.0,70.4493,70.5138,70.4124,70.4401,39930.0
2021-11-02 13:30:00,76.45,76.47,76.38,76.44,69556.0,70.4309,70.4493,70.3664,70.4217,69556.0
2021-11-02 13:40:00,76.43,76.45,76.39,76.44,44653.0,70.4124,70.4309,70.3756,70.4217,44653.0
2021-11-02 13:50:00,76.44,76.45,76.32,76.33,60096.0,70.4217,70.4309,70.3111,70.3203,60096.0
2021-11-02 14:00:00,76.34,76.42,76.3,76.41,69920.0,70.3295,70.4032,70.2927,70.394,69920.0
2021-11-02 14:10:00,76.41,76.5,76.4,76.45,56849.0,70.394,70.4769,70.3848,70.4309,56849.0
2021-11-02 14:20:00,76.45,76.52,76.43,76.49,50324.0,70.4309,70.4954,70.4124,70.4677,50324.0
2021-11-02 14:30:00,76.5,76.59,76.45,76.58,41690.0,70.4769,70.5598,70.4309,70.5506,41690.0
2021-11-02 14:40:00,76.57,76.61,76.46,76.48,44348.0,70.5414,70.5783,70.4401,70.4585,44348.0
2021-11-02 14:50:00,76.48,76.52,76.45,76.46,54737.0,70.4585,70.4954,70.4309,70.4401,54737.0
2021-11-02 15:00:00,76.47,76.48,76.39,76.43,66582.0,70.4493,70.4585,70.3756,70.4124,66582.0
2021-11-02 15:10:00,76.43,76.43,76.33,76.35,74970.0,70.4124,70.4124,70.3203,70.3387,74970.0
2021-11-02 15:20:00,76.35,76.35,76.23,76.23,61789.0,70.3387,70.3387,70.2282,70.2282,61789.0
2021-11-02 15:30:00,76.24,76.26,76.15,76.16,84445.0,70.2374,70.2558,70.1545,70.1637,84445.0
2021-11-02 15:40:00,76.16,76.23,76.13,76.15,135389.0,70.1637,70.2282,70.1361,70.1545,135389.0
2021-11-02 15:50:00,76.15,76.28,76.07,76.28,484705.0,70.1545,70.2743,70.0808,70.2743,484705.0
2021-11-03 09:30:00,76.32,76.62,76.11,76.4,155722.0,70.3111,70.5875,70.1176,70.3848,155722.0
2021-11-03 09:40:00,76.4,76.44,76.03,76.08,86762.0,70.3848,70.4217,70.0439,70.09,86762.0
2021-11-03 09:50:00,76.06,76.2,75.96,76.17,64479.0,70.0716,70.2006,69.9794,70.1729,64479.0
2021-11-03 10:00:00,76.18,76.24,76.09,76.18,41067.0,70.1821,70.2374,70.0992,70.1821,41067.0
2021-11-03 10:10:00,76.18,76.28,76.1,76.26,32572.0,70.1821,70.2743,70.1084,70.2558,32572.0
2021-11-03 10:20:00,76.25,76.34,76.15,76.3,36617.0,70.2466,70.3295,70.1545,70.2927,36617.0
2021-11-03 10:30:00,76.31,76.35,76.25,76.34,36678.0,70.3019,70.3387,70.2466,70.3295,36678.0
2021-11-03 10:40:00,76.32,76.43,76.32,76.34,30145.0,70.3111,70.4124,70.3111,70.3295,30145.0
2021-11-03 10:50:00,76.34,76.46,76.33,76.42,32625.0,70.3295,70.4401,70.3203,70.4032,32625.0
2021-11-03 11:00:00,76.42,76.5,76.41,76.47,57641.0,70.4032,70.4769,70.394,70.4493,57641.0
2021-11-03 11:10:00,76.46,76.48,76.39,76.45,52000.0,70.4401,70.4585,70.3756,70.4309,52000.0
2021-11-03 11:20:00,76.44,76.51,76.43,76.48,30044.0,70.4217,70.4861,70.4124,70.4585,30044.0
2021-11-03 11:30:00,76.49,76.57,76.48,76.48,41589.0,70.4677,70.5414,70.4585,70.4585,41589.0
2021-11-03 11:40:00,76.48,76.54,76.45,76.48,45944.0,70.4585,70.5138,70.4309,70.4585,45944.0
2021-11-03 11:50:00,76.48,76.56,76.4,76.55,84796.0,70.4585,70.5322,70.3848,70.523,84796.0
2021-11-03 12:00:00,76.55,76.66,76.54,76.65,47709.0,70.523,70.6243,70.5138,70.6151,47709.0
2021-11-03 12:10:00,76.64,76.7,76.61,76.66,50367.0,70.6059,70.6612,70.5783,70.6243,50367.0
2021-11-03 12:20:00,76.67,76.73,76.64,76.7,31989.0,70.6335,70.6888,70.6059,70.6612,31989.0
2021-11-03 12:30:00,76.71,76.72,76.57,76.61,32281.0,70.6704,70.6796,70.5414,70.5783,32281.0
2021-11-03 12:40:00,76.62,76.62,76.59,76.6,21567.0,70.5875,70.5875,70.5598,70.5691,21567.0
2021-11-03 12:50:00,76.6,76.66,76.6,76.64,36881.0,70.5691,70.6243,70.5691,70.6059,36881.0
2021-11-03 13:00:00,76.64,76.64,76.54,76.55,23365.0,70.6059,70.6059,70.5138,70.523,23365.0
2021-11-03 13:10:00,76.55,76.69,76.54,76.67,35214.0,70.523,70.652,70.5138,70.6335,35214.0
2021-11-03 13:20:00,76.67,76.7,76.64,76.68,45993.0,70.6335,70.6612,70.6059,70.6428,45993.0
2021-11-03 13:30:00,76.67,76.71,76.66,76.67,35079.0,70.6335,70.6704,70.6243,70.6335,35079.0
2021-11-03 13:40:00,76.66,76.69,76.61,76.62,38647.0,70.6243,70.652,70.5783,70.5875,38647.0
2021-11-03 13:50:00,76.62,76.68,76.6,76.66,46007.0,70.5875,70.6428,70.5691,70.6243,46007.0
2021-11-03 14:00:00,76.65,76.82,76.65,76.78,67674.0,70.6151,70.7717,70.6151,70.7349,67674.0
2021-11-03 14:10:00,76.78,76.8,76.6,76.65,81387.0,70.7349,70.7533,70.5691,70.6151,81387.0
2021-11-03 14:20:00,76.65,76.76,76.62,76.69,67014.0,70.6151,70.7165,70.5875,70.652,67014.0
2021-11-03 14:30:00,76.68,76.75,76.67,76.75,50506.0,70.6428,70.7072,70.6335,70.7072,50506.0
2021-11-03 14:40:00,76.75,76.89,76.75,76.88,63480.0,70.7072,70.8362,70.7072,70.827,63480.0
2021-11-03 14:50:00,76.88,76.94,76.84,76.9,78368.0,70.827,70.8823,70.7902,70.8454,78368.0
2021-11-03 15:00:00,76.91,76.92,76.81,76.89,71466.0,70.8547,70.8639,70.7625,70.8362,71466.0
2021-11-03 15:10:00,76.89,76.93,76.87,76.91,65932.0,70.8362,70.8731,70.8178,70.8547,65932.0
2021-11-03 15:20:00,76.92,76.97,76.84,76.85,78246.0,70.8639,70.9099,70.7902,70.7994,78246.0
2021-11-03 15:30:00,76.85,77.04,76.83,77.01,100209.0,70.7994,70.9744,70.7809,70.9468,100209.0
2021-11-03 15:40:00,77.01,77.15,77.01,77.14,117334.0,70.9468,71.0758,70.9468,71.0665,117334.0
2021-11-03 15:50:00,77.14,77.29,77.14,77.27,529055.0,71.0665,71.2047,71.0665,71.1863,529055.0
2021-11-04 09:30:00,76.89,77.4,76.87,77.27,158749.0,70.8362,71.3061,70.8178,71.1863,158749.0
2021-11-04 09:40:00,77.28,77.34,77.09,77.1,86191.0,71.1955,71.2508,71.0205,71.0297,86191.0
2021-11-04 09:50:00,77.09,77.28,77.08,77.21,63700.0,71.0205,71.1955,71.0113,71.131,63700.0
2021-11-04 10:00:00,77.2,77.2,76.97,77.05,73701.0,71.1218,71.1218,70.9099,70.9836,73701.0
2021-11-04 10:10:00,77.05,77.12,77.0,77.01,47792.0,70.9836,71.0481,70.9376,70.9468,47792.0
2021-11-04 10:20:00,77.02,77.11,77.0,77.01,44597.0,70.956,71.0389,70.9376,70.9468,44597.0
2021-11-04 10:30:00,77.01,77.07,76.94,77.03,59762.0,70.9468,71.0021,70.8823,70.9652,59762.0
2021-11-04 10:40:00,77.03,77.16,77.02,77.14,51971.0,70.9652,71.085,70.956,71.0665,51971.0
2021-11-04 10:50:00,77.15,77.34,77.15,77.31,52376.0,71.0758,71.2508,71.0758,71.2232,52376.0
2021-11-04 11:00:00,77.31,77.37,77.25,77.27,41726.0,71.2232,71.2784,71.1679,71.1863,41726.0
2021-11-04 11:10:00,77.27,77.32,77.21,77.31,51615.0,71.1863,71.2324,71.131,71.2232,51615.0
2021-11-04 11:20:00,77.32,77.45,77.31,77.45,44617.0,71.2324,71.3521,71.2232,71.3521,44617.0
2021-11-04 11:30:00,77.45,77.53,77.37,77.38,78315.0,71.3521,71.4258,71.2784,71.2876,78315.0
2021-11-04 11:40:00,77.38,77.46,77.33,77.44,59672.0,71.2876,71.3613,71.2416,71.3429,59672.0
2021-11-04 11:50:00,77.44,77.47,77.37,77.4,31226.0,71.3429,71.3706,71.2784,71.3061,31226.0
2021-11-04 12:00:00,77.39,77.39,77.29,77.29,33541.0,71.2969,71.2969,71.2047,71.2047,33541.0
2021-11-04 12:10:00,77.3,77.33,77.26,77.31,30348.0,71.2139,71.2416,71.1771,71.2232,30348.0
2021-11-04 12:20:00,77.31,77.39,77.31,77.39,28508.0,71.2232,71.2969,71.2232,71.2969,28508.0
2021-11-04 12:30:00,77.38,77.43,77.37,77.42,37448.0,71.2876,71.3337,71.2784,71.3245,37448.0
2021-11-04 12:40:00,77.42,77.42,77.33,77.35,42424.0,71.3245,71.3245,71.2416,71.26,42424.0
2021-11-04 12:50:00,77.36,77.38,77.32,77.33,31289.0,71.2692,71.2876,71.2324,71.2416,31289.0
2021-11-04 13:00:00,77.34,77.35,77.29,77.33,50757.0,71.2508,71.26,71.2047,71.2416,50757.0
2021-11-04 13:10:00,77.33,77.33,77.25,77.3,38273.0,71.2416,71.2416,71.1679,71.2139,38273.0
2021-11-04 13:20:00,77.3,77.31,77.17,77.21,52848.0,71.2139,71.2232,71.0942,71.131,52848.0
2021-11-04 13:30:00,77.2,77.23,77.16,77.22,44342.0,71.1218,71.1495,71.085,71.1402,44342.0
2021-11-04 13:40:00,77.22,77.29,77.19,77.28,39300.0,71.1402,71.2047,71.1126,71.1955,39300.0
2021-11-04 13:50:00,77.27,77.27,77.15,77.15,35419.0,71.1863,71.1863,71.0758,71.0758,35419.0
2021-11-04 14:00:00,77.16,77.18,77.07,77.08,59225.0,71.085,71.1034,71.0021,71.0113,59225.0
2021-11-04 14:10:00,77.08,77.08,77.01,77.03,49634.0,71.0113,71.0113,70.9468,70.9652,49634.0
2021-11-04 14:20:00,77.03,77.03,76.96,77.02,47238.0,70.9652,70.9652,70.9007,70.956,47238.0
2021-11-04 14:30:00,77.02,77.05,76.98,76.98,30451.0,70.956,70.9836,70.9191,70.9191,30451.0
2021-11-04 14:40:00,76.98,77.04,76.94,76.94,58892.0,70.9191,70.9744,70.8823,70.8823,58892.0
2021-11-04 14:50:00,76.94,77.06,76.93,77.06,45212.0,70.8823,70.9928,70.8731,70.9928,45212.0
2021-11-04 15:00:00,77.05,77.09,76.98,77.09,52147.0,70.9836,71.0205,70.9191,71.0205,52147.0
2021-11-04 15:10:00,77.08,77.14,77.01,77.03,49724.0,71.0113,71.0665,70.9468,70.9652,49724.0
2021-11-04 15:20:00,77.03,77.04,76.97,77.0,48730.0,70.9652,70.9744,70.9099,70.9376,48730.0
2021-11-04 15:30:00,77.0,77.1,76.96,77.09,93943.0,70.9376,71.0297,70.9007,71.0205,93943.0
2021-11-04 15:40:00,77.09,77.14,77.07,77.13,95513.0,71.0205,71.0665,71.0021,71.0573,95513.0
2021-11-04 15:50:00,77.13,77.32,77.13,77.29,451066.0,71.0573,71.2324,71.0573,71.2047,451066.0
2021-11-05 09:30:00,77.55,77.63,77.43,77.52,164525.0,71.4443,71.518,71.3337,71.4166,164525.0
2021-11-05 09:40:00,77.55,77.69,77.35,77.41,156211.0,71.4443,71.5732,71.26,71.3153,156211.0
2021-11-05 09:50:00,77.42,77.52,77.35,77.37,102913.0,71.3245,71.4166,71.26,71.2784,102913.0
2021-11-05 10:00:00,77.37,77.38,77.24,77.24,77691.0,71.2784,71.2876,71.1587,71.1587,77691.0
2021-11-05 10:10:00,77.23,77.25,77.08,77.14,56723.0,71.1495,71.1679,71.0113,71.0665,56723.0
2021-11-05 10:20:00,77.14,77.39,77.13,77.38,114668.0,71.0665,71.2969,71.0573,71.2876,114668.0
2021-11-05 10:30:00,77.37,77.61,77.36,77.57,55401.0,71.2784,71.4995,71.2692,71.4627,55401.0
2021-11-05 10:40:00,77.56,77.59,77.51,77.55,47254.0,71.4535,71.4811,71.4074,71.4443,47254.0
2021-11-05 10:50:00,77.54,77.62,77.53,77.59,55557.0,71.435,71.5087,71.4258,71.4811,55557.0
2021-11-05 11:00:00,77.59,77.65,77.49,77.54,45683.0,71.4811,71.5364,71.389,71.435,45683.0
2021-11-05 11:10:00,77.55,77.59,77.46,77.48,36292.0,71.4443,71.4811,71.3613,71.3798,36292.0
2021-11-05 11:20:00,77.48,77.5,77.43,77.47,33176.0,71.3798,71.3982,71.3337,71.3706,33176.0
2021-11-05 11:30:00,77.47,77.53,77.42,77.47,33332.0,71.3706,71.4258,71.3245,71.3706,33332.0
2021-11-05 11:40:00,77.47,77.48,77.4,77.43,33925.0,71.3706,71.3798,71.3061,71.3337,33925.0
2021-11-05 11:50:00,77.42,77.46,77.36,77.36,46711.0,71.3245,71.3613,71.2692,71.2692,46711.0
2021-11-05 12:00:00,77.36,77.46,77.33,77.42,41166.0,71.2692,71.3613,71.2416,71.3245,41166.0
2021-11-05 12:10:00,77.41,77.43,77.29,77.36,37562.0,71.3153,71.3337,71.2047,71.2692,37562.0
2021-11-05 12:20:00,77.35,77.48,77.33,77.48,53154.0,71.26,71.3798,71.2416,71.3798,53154.0
2021-11-05 12:30:00,77.48,77.55,77.43,77.52,67194.0,71.3798,71.4443,71.3337,71.4166,67194.0
2021-11-05 12:40:00,77.52,77.63,77.5,77.62,25875.0,71.4166,71.518,71.3982,71.5087,25875.0
2021-11-05 12:50:00,77.62,77.62,77.56,77.59,42529.0,71.5087,71.5087,71.4535,71.4811,42529.0
2021-11-05 13:00:00,77.57,77.62,77.54,77.54,29920.0,71.4627,71.5087,71.435,71.435,29920.0
2021-11-05 13:10:00,77.54,77.58,77.53,77.55,39021.0,71.435,71.4719,71.4258,71.4443,39021.0
2021-11-05 13:20:00,77.54,77.61,77.49,77.53,51710.0,71.435,71.4995,71.389,71.4258,51710.0
2021-11-05 13:30:00,77.53,77.56,77.48,77.51,68834.0,71.4258,71.4535,71.3798,71.4074,68834.0
2021-11-05 13:40:00,77.51,77.59,77.48,77.56,77457.0,71.4074,71.4811,71.3798,71.4535,77457.0
2021-11-05 13:50:00,77.55,77.72,77.54,77.72,47151.0,71.4443,71.6009,71.435,71.6009,47151.0
2021-11-05 14:00:00,77.72,77.8,77.71,77.8,36572.0,71.6009,71.6746,71.5917,71.6746,36572.0
2021-11-05 14:10:00,77.79,77.85,77.78,77.83,56393.0,71.6654,71.7206,71.6562,71.7022,56393.0
2021-11-05 14:20:00,77.83,77.83,77.74,77.81,42928.0,71.7022,71.7022,71.6193,71.6838,42928.0
2021-11-05 14:30:00,77.81,77.87,77.79,77.8,40183.0,71.6838,71.7391,71.6654,71.6746,40183.0
2021-11-05 14:40:00,77.8,77.83,77.73,77.75,44061.0,71.6746,71.7022,71.6101,71.6285,44061.0
2021-11-05 14:50:00,77.75,77.77,77.72,77.72,45426.0,71.6285,71.6469,71.6009,71.6009,45426.0
2021-11-05 15:00:00,77.73,77.84,77.72,77.82,47037.0,71.6101,71.7114,71.6009,71.693,47037.0
2021-11-05 15:10:00,77.83,77.85,77.75,77.77,80175.0,71.7022,71.7206,71.6285,71.6469,80175.0
2021-11-05 15:20:00,77.77,77.84,77.76,77.81,48454.0,71.6469,71.7114,71.6377,71.6838,48454.0
2021-11-05 15:30:00,77.81,77.95,77.78,77.91,89662.0,71.6838,71.8128,71.6562,71.7759,89662.0
2021-11-05 15:40:00,77.91,77.92,77.75,77.78,93225.0,71.7759,71.7851,71.6285,71.6562,93225.0
2021-11-05 15:50:00,77.79,77.89,77.78,77.83,294112.0,71.6654,71.7575,71.6562,71.7022,294112.0
2021-11-08 09:30:00,77.85,77.95,77.44,77.49,135161.0,71.7206,71.8128,71.3429,71.389,135161.0
2021-11-08 09:40:00,77.48,77.57,77.29,77.57,111941.0,71.3798,71.4627,71.2047,71.4627,111941.0
2021-11-08 09:50:00,77.58,77.59,77.17,77.31,71798.0,71.4719,71.4811,71.0942,71.2232,71798.0
2021-11-08 10:00:00,77.31,77.4,77.17,77.23,62112.0,71.2232,71.3061,71.0942,71.1495,62112.0
2021-11-08 10:10:00,77.22,77.48,77.21,77.42,66584.0,71.1402,71.3798,71.131,71.3245,66584.0
2021-11-08 10:20:00,77.41,77.53,77.33,77.38,49623.0,71.3153,71.4258,71.2416,71.2876,49623.0
2021-11-08 10:30:00,77.38,77.47,77.32,77.32,44934.0,71.2876,71.3706,71.2324,71.2324,44934.0
2021-11-08 10:40:00,77.31,77.33,77.17,77.2,55802.0,71.2232,71.2416,71.0942,71.1218,55802.0
2021-11-08 10:50:00,77.2,77.2,77.07,77.16,48430.0,71.1218,71.1218,71.0021,71.085,48430.0
2021-11-08 11:00:00,77.16,77.21,77.12,77.16,58318.0,71.085,71.131,71.0481,71.085,58318.0
2021-11-08 11:10:00,77.16,77.17,77.08,77.11,36056.0,71.085,71.0942,71.0113,71.0389,36056.0
2021-11-08 11:20:00,77.11,77.19,77.07,77.16,28025.0,71.0389,71.1126,71.0021,71.085,28025.0
2021-11-08 11:30:00,77.15,77.23,77.11,77.18,42466.0,71.0758,71.1495,71.0389,71.1034,42466.0
2021-11-08 11:40:00,77.18,77.2,77.12,77.16,45008.0,71.1034,71.1218,71.0481,71.085,45008.0
2021-11-08 11:50:00,77.17,77.17,77.09,77.1,25776.0,71.0942,71.0942,71.0205,71.0297,25776.0
2021-11-08 12:00:00,77.09,77.09,77.0,77.08,41311.0,71.0205,71.0205,70.9376,71.0113,41311.0
2021-11-08 12:10:00,77.08,77.22,77.08,77.2,38234.0,71.0113,71.1402,71.0113,71.1218,38234.0
2021-11-08 12:20:00,77.2,77.24,77.19,77.23,37885.0,71.1218,71.1587,71.1126,71.1495,37885.0
2021-11-08 12:30:00,77.24,77.25,77.18,77.2,39453.0,71.1587,71.1679,71.1034,71.1218,39453.0
2021-11-08 12:40:00,77.2,77.25,77.17,77.25,57179.0,71.1218,71.1679,71.0942,71.1679,57179.0
2021-11-08 12:50:00,77.25,77.3,77.2,77.27,42258.0,71.1679,71.2139,71.1218,71.1863,42258.0
2021-11-08 13:00:00,77.27,77.28,77.17,77.17,64767.0,71.1863,71.1955,71.0942,71.0942,64767.0
2021-11-08 13:10:00,77.18,77.28,77.15,77.27,19344.0,71.1034,71.1955,71.0758,71.1863,19344.0
2021-11-08 13:20:00,77.27,77.38,77.27,77.34,39968.0,71.1863,71.2876,71.1863,71.2508,39968.0
2021-11-08 13:30:00,77.34,77.38,77.31,77.34,38443.0,71.2508,71.2876,71.2232,71.2508,38443.0
2021-11-08 13:40:00,77.35,77.46,77.35,77.45,21158.0,71.26,71.3613,71.26,71.3521,21158.0
2021-11-08 13:50:00,77.45,77.46,77.39,77.43,31474.0,71.3521,71.3613,71.2969,71.3337,31474.0
2021-11-08 14:00:00,77.42,77.5,77.41,77.42,37616.0,71.3245,71.3982,71.3153,71.3245,37616.0
2021-11-08 14:10:00,77.42,77.46,77.41,77.45,36377.0,71.3245,71.3613,71.3153,71.3521,36377.0
2021-11-08 14:20:00,77.44,77.46,77.36,77.42,39983.0,71.3429,71.3613,71.2692,71.3245,39983.0
2021-11-08 14:30:00,77.42,77.42,77.37,77.42,24285.0,71.3245,71.3245,71.2784,71.3245,24285.0
2021-11-08 14:40:00,77.41,77.5,77.41,77.49,40718.0,71.3153,71.3982,71.3153,71.389,40718.0
2021-11-08 14:50:00,77.48,77.49,77.44,77.48,27765.0,71.3798,71.389,71.3429,71.3798,27765.0
2021-11-08 15:00:00,77.48,77.55,77.45,77.54,43102.0,71.3798,71.4443,71.3521,71.435,43102.0
2021-11-08 15:10:00,77.55,77.56,77.5,77.52,51519.0,71.4443,71.4535,71.3982,71.4166,51519.0
2021-11-08 15:20:00,77.53,77.56,77.49,77.54,71490.0,71.4258,71.4535,71.389,71.435,71490.0
2021-11-08 15:30:00,77.53,77.66,77.52,77.66,79331.0,71.4258,71.5456,71.4166,71.5456,79331.0
2021-11-08 15:40:00,77.66,77.72,77.65,77.7,133557.0,71.5456,71.6009,71.5364,71.5825,133557.0
2021-11-08 15:50:00,77.71,77.77,77.71,77.74,264894.0,71.5917,71.6469,71.5917,71.6193,264894.0
2021-11-09 09:30:00,77.87,78.18,77.58,77.59,137957.0,71.7391,72.0247,71.4719,71.4811,137957.0
2021-11-09 09:40:00,77.61,77.99,77.55,77.97,98330.0,71.4995,71.8496,71.4443,71.8312,98330.0
2021-11-09 09:50:00,77.99,78.18,77.88,78.07,92803.0,71.8496,72.0247,71.7483,71.9233,92803.0
2021-11-09 10:00:00,78.04,78.04,77.84,77.91,69786.0,71.8957,71.8957,71.7114,71.7759,69786.0
2021-11-09 10:10:00,77.94,77.96,77.48,77.59,58437.0,71.8036,71.822,71.3798,71.4811,58437.0
2021-11-09 10:20:00,77.59,77.76,77.58,77.76,52738.0,71.4811,71.6377,71.4719,71.6377,52738.0
2021-11-09 10:30:00,77.77,77.8,77.67,77.69,49164.0,71.6469,71.6746,71.5548,71.5732,49164.0
2021-11-09 10:40:00,77.7,77.82,77.64,77.8,59587.0,71.5825,71.693,71.5272,71.6746,59587.0
2021-11-09 10:50:00,77.81,77.96,77.8,77.86,57337.0,71.6838,71.822,71.6746,71.7299,57337.0
2021-11-09 11:00:00,77.87,77.97,77.81,77.85,60624.0,71.7391,71.8312,71.6838,71.7206,60624.0
2021-11-09 11:10:00,77.86,77.88,77.76,77.85,39917.0,71.7299,71.7483,71.6377,71.7206,39917.0
2021-11-09 11:20:00,77.84,77.86,77.74,77.84,38063.0,71.7114,71.7299,71.6193,71.7114,38063.0
2021-11-09 11:30:00,77.85,77.91,77.82,77.9,39346.0,71.7206,71.7759,71.693,71.7667,39346.0
2021-11-09 11:40:00,77.9,78.01,77.84,77.95,44460.0,71.7667,71.868,71.7114,71.8128,44460.0
2021-11-09 11:50:00,77.95,78.05,77.93,78.02,32922.0,71.8128,71.9049,71.7943,71.8773,32922.0
2021-11-09 12:00:00,78.02,78.1,78.01,78.08,35919.0,71.8773,71.951,71.868,71.9325,35919.0
2021-11-09 12:10:00,78.07,78.14,78.05,78.14,44675.0,71.9233,71.9878,71.9049,71.9878,44675.0
2021-11-09 12:20:00,78.14,78.16,78.04,78.07,34098.0,71.9878,72.0062,71.8957,71.9233,34098.0
2021-11-09 12:30:00,78.07,78.14,78.02,78.14,100017.0,71.9233,71.9878,71.8773,71.9878,100017.0
2021-11-09 12:40:00,78.13,78.14,78.0,78.01,26684.0,71.9786,71.9878,71.8588,71.868,26684.0
2021-11-09 12:50:00,78.01,78.12,78.01,78.07,29688.0,71.868,71.9694,71.868,71.9233,29688.0
2021-11-09 13:00:00,78.06,78.11,78.04,78.07,27565.0,71.9141,71.9602,71.8957,71.9233,27565.0
2021-11-09 13:10:00,78.08,78.11,78.06,78.11,28353.0,71.9325,71.9602,71.9141,71.9602,28353.0
2021-11-09 13:20:00,78.11,78.14,78.08,78.13,24861.0,71.9602,71.9878,71.9325,71.9786,24861.0
2021-11-09 13:30:00,78.13,78.16,78.09,78.11,27598.0,71.9786,72.0062,71.9417,71.9602,27598.0
2021-11-09 13:40:00,78.11,78.15,78.09,78.14,32698.0,71.9602,71.997,71.9417,71.9878,32698.0
2021-11-09 13:50:00,78.15,78.15,78.08,78.1,36100.0,71.997,71.997,71.9325,71.951,36100.0
2021-11-09 14:00:00,78.1,78.12,77.96,77.96,38618.0,71.951,71.9694,71.822,71.822,38618.0
2021-11-09 14:10:00,77.97,78.0,77.91,77.92,36671.0,71.8312,71.8588,71.7759,71.7851,36671.0
2021-11-09 14:20:00,77.93,77.93,77.83,77.87,51224.0,71.7943,71.7943,71.7022,71.7391,51224.0
2021-11-09 14:30:00,77.86,77.94,77.85,77.91,40189.0,71.7299,71.8036,71.7206,71.7759,40189.0
2021-11-09 14:40:00,77.91,77.98,77.91,77.98,28890.0,71.7759,71.8404,71.7759,71.8404,28890.0
2021-11-09 14:50:00,77.98,77.98,77.87,77.91,48871.0,71.8404,71.8404,71.7391,71.7759,48871.0
2021-11-09 15:00:00,77.91,77.97,77.91,77.95,37281.0,71.7759,71.8312,71.7759,71.8128,37281.0
2021-11-09 15:10:00,77.96,78.0,77.95,77.95,40702.0,71.822,71.8588,71.8128,71.8128,40702.0
2021-11-09 15:20:00,77.95,77.95,77.89,77.93,37999.0,71.8128,71.8128,71.7575,71.7943,37999.0
2021-11-09 15:30:00,77.93,77.94,77.82,77.92,85203.0,71.7943,71.8036,71.693,71.7851,85203.0
2021-11-09 15:40:00,77.92,78.01,77.89,77.96,105051.0,71.7851,71.868,71.7575,71.822,105051.0
2021-11-09 15:50:00,77.96,78.05,77.95,78.05,269936.0,71.822,71.9049,71.8128,71.9049,269936.0
2021-11-10 09:30:00,77.94,78.36,77.59,78.26,159765.0,71.8036,72.1905,71.4811,72.0984,159765.0
2021-11-10 09:40:00,78.26,78.32,77.92,77.96,75560.0,72.0984,72.1536,71.7851,71.822,75560.0
2021-11-10 09:50:00,77.98,78.09,77.89,77.91,58254.0,71.8404,71.9417,71.7575,71.7759,58254.0
2021-11-10 10:00:00,77.97,78.05,77.83,77.87,37056.0,71.8312,71.9049,71.7022,71.7391,37056.0
2021-11-10 10:10:00,77.88,77.9,77.73,77.81,40866.0,71.7483,71.7667,71.6101,71.6838,40866.0
2021-11-10 10:20:00,77.81,77.99,77.81,77.91,29329.0,71.6838,71.8496,71.6838,71.7759,29329.0
2021-11-10 10:30:00,77.91,77.97,77.82,77.9,25870.0,71.7759,71.8312,71.693,71.7667,25870.0
2021-11-10 10:40:00,77.92,77.98,77.89,77.94,28127.0,71.7851,71.8404,71.7575,71.8036,28127.0
2021-11-10 10:50:00,77.96,78.08,77.95,78.07,58883.0,71.822,71.9325,71.8128,71.9233,58883.0
2021-11-10 11:00:00,78.09,78.09,78.0,78.06,26670.0,71.9417,71.9417,71.8588,71.9141,26670.0
2021-11-10 11:10:00,78.06,78.09,78.03,78.08,23964.0,71.9141,71.9417,71.8865,71.9325,23964.0
2021-11-10 11:20:00,78.07,78.14,78.06,78.08,22851.0,71.9233,71.9878,71.9141,71.9325,22851.0
2021-11-10 11:30:00,78.08,78.11,78.03,78.08,29109.0,71.9325,71.9602,71.8865,71.9325,29109.0
2021-11-10 11:40:00,78.08,78.15,78.07,78.12,32187.0,71.9325,71.997,71.9233,71.9694,32187.0
2021-11-10 11:50:00,78.11,78.11,78.02,78.06,26621.0,71.9602,71.9602,71.8773,71.9141,26621.0
2021-11-10 12:00:00,78.06,78.08,78.02,78.05,25017.0,71.9141,71.9325,71.8773,71.9049,25017.0
2021-11-10 12:10:00,78.06,78.06,77.98,77.98,30233.0,71.9141,71.9141,71.8404,71.8404,30233.0
2021-11-10 12:20:00,77.98,78.1,77.98,78.08,41033.0,71.8404,71.951,71.8404,71.9325,41033.0
2021-11-10 12:30:00,78.08,78.13,78.06,78.13,27890.0,71.9325,71.9786,71.9141,71.9786,27890.0
2021-11-10 12:40:00,78.13,78.15,78.07,78.07,24916.0,71.9786,71.997,71.9233,71.9233,24916.0
2021-11-10 12:50:00,78.08,78.18,78.06,78.17,29701.0,71.9325,72.0247,71.9141,72.0154,29701.0
2021-11-10 13:00:00,78.17,78.17,78.04,78.09,35005.0,72.0154,72.0154,71.8957,71.9417,35005.0
2021-11-10 13:10:00,78.08,78.17,78.07,78.16,46040.0,71.9325,72.0154,71.9233,72.0062,46040.0
2021-11-10 13:20:00,78.16,78.28,78.14,78.27,37578.0,72.0062,72.1168,71.9878,72.1076,37578.0
2021-11-10 13:30:00,78.27,78.3,78.18,78.21,32281.0,72.1076,72.1352,72.0247,72.0523,32281.0
2021-11-10 13:40:00,78.2,78.31,78.2,78.31,42649.0,72.0431,72.1444,72.0431,72.1444,42649.0
2021-11-10 13:50:00,78.31,78.45,78.31,78.44,38468.0,72.1444,72.2734,72.1444,72.2642,38468.0
2021-11-10 14:00:00,78.43,78.44,78.35,78.36,36964.0,72.255,72.2642,72.1813,72.1905,36964.0
2021-11-10 14:10:00,78.36,78.38,78.3,78.38,28198.0,72.1905,72.2089,72.1352,72.2089,28198.0
2021-11-10 14:20:00,78.37,78.41,78.32,78.4,37011.0,72.1997,72.2366,72.1536,72.2273,37011.0
2021-11-10 14:30:00,78.41,78.41,78.32,78.37,41775.0,72.2366,72.2366,72.1536,72.1997,41775.0
2021-11-10 14:40:00,78.37,78.44,78.35,78.41,47732.0,72.1997,72.2642,72.1813,72.2366,47732.0
2021-11-10 14:50:00,78.4,78.49,78.38,78.49,41128.0,72.2273,72.3103,72.2089,72.3103,41128.0
2021-11-10 15:00:00,78.49,78.51,78.27,78.28,41748.0,72.3103,72.3287,72.1076,72.1168,41748.0
2021-11-10 15:10:00,78.28,78.35,78.28,78.35,67828.0,72.1168,72.1813,72.1168,72.1813,67828.0
2021-11-10 15:20:00,78.36,78.4,78.28,78.39,76483.0,72.1905,72.2273,72.1168,72.2181,76483.0
2021-11-10 15:30:00,78.4,78.44,78.23,78.25,121279.0,72.2273,72.2642,72.0707,72.0891,121279.0
2021-11-10 15:40:00,78.25,78.34,78.21,78.31,181110.0,72.0891,72.1721,72.0523,72.1444,181110.0
2021-11-10 15:50:00,78.31,78.53,78.31,78.47,416855.0,72.1444,72.3471,72.1444,72.2918,416855.0
2021-11-11 09:30:00,78.39,78.43,78.12,78.31,82066.0,72.2181,72.255,71.9694,72.1444,82066.0
2021-11-11 09:40:00,78.3,78.36,78.2,78.25,57193.0,72.1352,72.1905,72.0431,72.0891,57193.0
2021-11-11 09:50:00,78.25,78.26,78.06,78.2,54141.0,72.0891,72.0984,71.9141,72.0431,54141.0
2021-11-11 10:00:00,78.19,78.25,78.08,78.15,45568.0,72.0339,72.0891,71.9325,71.997,45568.0
2021-11-11 10:10:00,78.14,78.22,78.06,78.15,41850.0,71.9878,72.0615,71.9141,71.997,41850.0
2021-11-11 10:20:00,78.15,78.28,78.13,78.27,35619.0,71.997,72.1168,71.9786,72.1076,35619.0
2021-11-11 10:30:00,78.26,78.34,78.17,78.19,73130.0,72.0984,72.1721,72.0154,72.0339,73130.0
2021-11-11 10:40:00,78.18,78.24,78.1,78.12,51857.0,72.0247,72.0799,71.951,71.9694,51857.0
2021-11-11 10:50:00,78.12,78.14,78.0,78.05,43147.0,71.9694,71.9878,71.8588,71.9049,43147.0
2021-11-11 11:00:00,78.05,78.09,77.97,77.98,40065.0,71.9049,71.9417,71.8312,71.8404,40065.0
2021-11-11 11:10:00,77.98,77.98,77.89,77.98,42090.0,71.8404,71.8404,71.7575,71.8404,42090.0
2021-11-11 11:20:00,77.97,78.0,77.92,77.97,40538.0,71.8312,71.8588,71.7851,71.8312,40538.0
2021-11-11 11:30:00,77.96,78.03,77.93,78.03,44265.0,71.822,71.8865,71.7943,71.8865,44265.0
2021-11-11 11:40:00,78.03,78.06,77.97,78.04,29869.0,71.8865,71.9141,71.8312,71.8957,29869.0
2021-11-11 11:50:00,78.03,78.1,78.0,78.07,37771.0,71.8865,71.951,71.8588,71.9233,37771.0
2021-11-11 12:00:00,78.08,78.09,78.02,78.03,30097.0,71.9325,71.9417,71.8773,71.8865,30097.0
2021-11-11 12:10:00,78.02,78.04,77.95,78.04,35905.0,71.8773,71.8957,71.8128,71.8957,35905.0
2021-11-11 12:20:00,78.04,78.05,77.92,77.92,33631.0,71.8957,71.9049,71.7851,71.7851,33631.0
2021-11-11 12:30:00,77.93,77.99,77.91,77.92,47660.0,71.7943,71.8496,71.7759,71.7851,47660.0
2021-11-11 12:40:00,77.92,77.94,77.9,77.94,30051.0,71.7851,71.8036,71.7667,71.8036,30051.0
2021-11-11 12:50:00,77.95,77.95,77.86,77.89,17311.0,71.8128,71.8128,71.7299,71.7575,17311.0
2021-11-11 13:00:00,77.89,77.91,77.84,77.87,27391.0,71.7575,71.7759,71.7114,71.7391,27391.0
2021-11-11 13:10:00,77.87,77.93,77.86,77.9,31526.0,71.7391,71.7943,71.7299,71.7667,31526.0
2021-11-11 13:20:00,77.9,77.98,77.9,77.95,58875.0,71.7667,71.8404,71.7667,71.8128,58875.0
2021-11-11 13:30:00,77.94,77.99,77.93,77.98,27504.0,71.8036,71.8496,71.7943,71.8404,27504.0
2021-11-11 13:40:00,77.98,78.03,77.96,77.96,26116.0,71.8404,71.8865,71.822,71.822,26116.0
2021-11-11 13:50:00,77.96,77.99,77.93,77.98,24621.0,71.822,71.8496,71.7943,71.8404,24621.0
2021-11-11 14:00:00,78.0,78.0,77.91,77.93,28045.0,71.8588,71.8588,71.7759,71.7943,28045.0
2021-11-11 14:10:00,77.93,77.95,77.91,77.92,22564.0,71.7943,71.8128,71.7759,71.7851,22564.0
2021-11-11 14:20:00,77.92,77.93,77.87,77.88,22907.0,71.7851,71.7943,71.7391,71.7483,22907.0
2021-11-11 14:30:00,77.88,77.95,77.86,77.95,29972.0,71.7483,71.8128,71.7299,71.8128,29972.0
2021-11-11 14:40:00,77.95,78.03,77.95,78.03,27031.0,71.8128,71.8865,71.8128,71.8865,27031.0
2021-11-11 14:50:00,78.03,78.08,78.02,78.06,31131.0,71.8865,71.9325,71.8773,71.9141,31131.0
2021-11-11 15:00:00,78.07,78.07,78.0,78.02,63435.0,71.9233,71.9233,71.8588,71.8773,63435.0
2021-11-11 15:10:00,78.01,78.06,78.0,78.05,46788.0,71.868,71.9141,71.8588,71.9049,46788.0
2021-11-11 15:20:00,78.05,78.06,78.0,78.02,58988.0,71.9049,71.9141,71.8588,71.8773,58988.0
2021-11-11 15:30:00,78.02,78.06,77.99,78.05,73278.0,71.8773,71.9141,71.8496,71.9049,73278.0
2021-11-11 15:40:00,78.05,78.07,78.03,78.06,71466.0,71.9049,71.9233,71.8865,71.9141,71466.0
2021-11-11 15:50:00,78.07,78.09,77.95,77.98,303598.0,71.9233,71.9417,71.8128,71.8404,303598.0
2021-11-12 09:30:00,77.92,78.09,77.81,77.99,200347.0,71.7851,71.9417,71.6838,71.8496,200347.0
2021-11-12 09:40:00,78.01,78.06,77.89,77.91,108431.0,71.868,71.9141,71.7575,71.7759,108431.0
2021-11-12 09:50:00,77.92,77.92,77.67,77.67,67909.0,71.7851,71.7851,71.5548,71.5548,67909.0
2021-11-12 10:00:00,77.69,77.89,77.66,77.89,44003.0,71.5732,71.7575,71.5456,71.7575,44003.0
2021-11-12 10:10:00,77.91,77.93,77.83,77.89,42093.0,71.7759,71.7943,71.7022,71.7575,42093.0
2021-11-12 10:20:00,77.88,77.95,77.86,77.87,43405.0,71.7483,71.8128,71.7299,71.7391,43405.0
2021-11-12 10:30:00,77.87,78.1,77.84,78.06,34913.0,71.7391,71.951,71.7114,71.9141,34913.0
2021-11-12 10:40:00,78.06,78.18,78.02,78.06,43080.0,71.9141,72.0247,71.8773,71.9141,43080.0
2021-11-12 10:50:00,78.05,78.22,78.04,78.17,30633.0,71.9049,72.0615,71.8957,72.0154,30633.0
2021-11-12 11:00:00,78.17,78.29,78.16,78.25,40263.0,72.0154,72.126,72.0062,72.0891,40263.0
2021-11-12 11:10:00,78.26,78.38,78.21,78.35,37934.0,72.0984,72.2089,72.0523,72.1813,37934.0
2021-11-12 11:20:00,78.35,78.39,78.27,78.34,25990.0,72.1813,72.2181,72.1076,72.1721,25990.0
2021-11-12 11:30:00,78.36,78.44,78.34,78.38,70894.0,72.1905,72.2642,72.1721,72.2089,70894.0
2021-11-12 11:40:00,78.38,78.45,78.38,78.39,34285.0,72.2089,72.2734,72.2089,72.2181,34285.0
2021-11-12 11:50:00,78.4,78.42,78.36,78.36,36885.0,72.2273,72.2458,72.1905,72.1905,36885.0
2021-11-12 12:00:00,78.37,78.37,78.24,78.25,40714.0,72.1997,72.1997,72.0799,72.0891,40714.0
2021-11-12 12:10:00,78.25,78.34,78.24,78.31,33544.0,72.0891,72.1721,72.0799,72.1444,33544.0
2021-11-12 12:20:00,78.31,78.41,78.31,78.4,24857.0,72.1444,72.2366,72.1444,72.2273,24857.0
2021-11-12 12:30:00,78.39,78.42,78.38,78.41,19717.0,72.2181,72.2458,72.2089,72.2366,19717.0
2021-11-12 12:40:00,78.41,78.41,78.33,78.36,26318.0,72.2366,72.2366,72.1628,72.1905,26318.0
2021-11-12 12:50:00,78.36,78.41,78.3,78.39,40393.0,72.1905,72.2366,72.1352,72.2181,40393.0
2021-11-12 13:00:00,78.4,78.41,78.23,78.26,36498.0,72.2273,72.2366,72.0707,72.0984,36498.0
2021-11-12 13:10:00,78.27,78.28,78.21,78.23,24977.0,72.1076,72.1168,72.0523,72.0707,24977.0
2021-11-12 13:20:00,78.23,78.32,78.22,78.31,40018.0,72.0707,72.1536,72.0615,72.1444,40018.0
2021-11-12 13:30:00,78.32,78.4,78.32,78.37,30592.0,72.1536,72.2273,72.1536,72.1997,30592.0
2021-11-12 13:40:00,78.37,78.43,78.32,78.42,34574.0,72.1997,72.255,72.1536,72.2458,34574.0
2021-11-12 13:50:00,78.43,78.46,78.41,78.41,32904.0,72.255,72.2826,72.2366,72.2366,32904.0
2021-11-12 14:00:00,78.4,78.42,78.3,78.31,38634.0,72.2273,72.2458,72.1352,72.1444,38634.0
2021-11-12 14:10:00,78.3,78.31,78.24,78.26,21355.0,72.1352,72.1444,72.0799,72.0984,21355.0
2021-11-12 14:20:00,78.26,78.26,78.16,78.17,27812.0,72.0984,72.0984,72.0062,72.0154,27812.0
2021-11-12 14:30:00,78.18,78.19,78.13,78.16,46083.0,72.0247,72.0339,71.9786,72.0062,46083.0
2021-11-12 14:40:00,78.16,78.17,78.13,78.16,27193.0,72.0062,72.0154,71.9786,72.0062,27193.0
2021-11-12 14:50:00,78.16,78.18,78.12,78.13,38894.0,72.0062,72.0247,71.9694,71.9786,38894.0
2021-11-12 15:00:00,78.14,78.18,78.13,78.16,42634.0,71.9878,72.0247,71.9786,72.0062,42634.0
2021-11-12 15:10:00,78.16,78.17,78.06,78.11,46742.0,72.0062,72.0154,71.9141,71.9602,46742.0
2021-11-12 15:20:00,78.12,78.15,78.09,78.11,35500.0,71.9694,71.997,71.9417,71.9602,35500.0
2021-11-12 15:30:00,78.12,78.22,78.11,78.12,68865.0,71.9694,72.0615,71.9602,71.9694,68865.0
2021-11-12 15:40:00,78.12,78.14,78.07,78.09,69794.0,71.9694,71.9878,71.9233,71.9417,69794.0
2021-11-12 15:50:00,78.08,78.1,78.02,78.03,254089.0,71.9325,71.951,71.8773,71.8865,254089.0
2021-11-15 09:30:00,78.25,78.31,78.04,78.16,134262.0,72.0891,72.1444,71.8957,72.0062,134262.0
2021-11-15 09:40:00,78.14,78.19,77.92,78.14,85435.0,71.9878,72.0339,71.7851,71.9878,85435.0
2021-11-15 09:50:00,78.14,78.15,77.89,77.95,48996.0,71.9878,71.997,71.7575,71.8128,48996.0
2021-11-15 10:00:00,77.95,78.01,77.87,77.97,45190.0,71.8128,71.868,71.7391,71.8312,45190.0
2021-11-15 10:10:00,77.98,78.1,77.98,78.07,57312.0,71.8404,71.951,71.8404,71.9233,57312.0
2021-11-15 10:20:00,78.06,78.15,78.06,78.13,29870.0,71.9141,71.997,71.9141,71.9786,29870.0
2021-11-15 10:30:00,78.13,78.15,77.98,78.09,73524.0,71.9786,71.997,71.8404,71.9417,73524.0
2021-11-15 10:40:00,78.09,78.16,78.04,78.16,45545.0,71.9417,72.0062,71.8957,72.0062,45545.0
2021-11-15 10:50:00,78.16,78.18,78.02,78.03,36327.0,72.0062,72.0247,71.8773,71.8865,36327.0
2021-11-15 11:00:00,78.02,78.07,77.97,78.03,60331.0,71.8773,71.9233,71.8312,71.8865,60331.0
2021-11-15 11:10:00,78.02,78.15,78.01,78.15,36814.0,71.8773,71.997,71.868,71.997,36814.0
2021-11-15 11:20:00,78.16,78.2,78.11,78.13,49757.0,72.0062,72.0431,71.9602,71.9786,49757.0
2021-11-15 11:30:00,78.13,78.13,78.01,78.05,35964.0,71.9786,71.9786,71.868,71.9049,35964.0
2021-11-15 11:40:00,78.06,78.06,77.96,78.02,47612.0,71.9141,71.9141,71.822,71.8773,47612.0
2021-11-15 11:50:00,78.02,78.11,77.97,78.08,30224.0,71.8773,71.9602,71.8312,71.9325,30224.0
2021-11-15 12:00:00,78.09,78.16,78.07,78.15,41062.0,71.9417,72.0062,71.9233,71.997,41062.0
2021-11-15 12:10:00,78.16,78.2,78.15,78.19,20855.0,72.0062,72.0431,71.997,72.0339,20855.0
2021-11-15 12:20:00,78.19,78.2,78.14,78.15,23511.0,72.0339,72.0431,71.9878,71.997,23511.0
2021-11-15 12:30:00,78.15,78.17,78.06,78.06,38787.0,71.997,72.0154,71.9141,71.9141,38787.0
2021-11-15 12:40:00,78.06,78.11,78.05,78.11,27798.0,71.9141,71.9602,71.9049,71.9602,27798.0
2021-11-15 12:50:00,78.12,78.14,78.08,78.12,30681.0,71.9694,71.9878,71.9325,71.9694,30681.0
2021-11-15 13:00:00,78.12,78.14,78.07,78.07,24127.0,71.9694,71.9878,71.9233,71.9233,24127.0
2021-11-15 13:10:00,78.08,78.13,78.02,78.04,33923.0,71.9325,71.9786,71.8773,71.8957,33923.0
2021-11-15 13:20:00,78.04,78.1,78.02,78.09,35765.0,71.8957,71.951,71.8773,71.9417,35765.0
2021-11-15 13:30:00,78.1,78.18,78.1,78.18,32727.0,71.951,72.0247,71.951,72.0247,32727.0
2021-11-15 13:40:00,78.18,78.19,78.15,78.16,27257.0,72.0247,72.0339,71.997,72.0062,27257.0
2021-11-15 13:50:00,78.16,78.27,78.15,78.24,32766.0,72.0062,72.1076,71.997,72.0799,32766.0
2021-11-15 14:00:00,78.23,78.32,78.21,78.29,33219.0,72.0707,72.1536,72.0523,72.126,33219.0
2021-11-15 14:10:00,78.29,78.3,78.2,78.28,55679.0,72.126,72.1352,72.0431,72.1168,55679.0
2021-11-15 14:20:00,78.29,78.31,78.25,78.26,57624.0,72.126,72.1444,72.0891,72.0984,57624.0
2021-11-15 14:30:00,78.26,78.32,78.23,78.32,28997.0,72.0984,72.1536,72.0707,72.1536,28997.0
2021-11-15 14:40:00,78.31,78.35,78.21,78.23,35226.0,72.1444,72.1813,72.0523,72.0707,35226.0
2021-11-15 14:50:00,78.23,78.29,78.23,78.25,28682.0,72.0707,72.126,72.0707,72.0891,28682.0
2021-11-15 15:00:00,78.25,78.25,78.18,78.18,27735.0,72.0891,72.0891,72.0247,72.0247,27735.0
2021-11-15 15:10:00,78.19,78.19,78.09,78.15,52514.0,72.0339,72.0339,71.9417,71.997,52514.0
2021-11-15 15:20:00,78.15,78.19,78.14,78.17,48838.0,71.997,72.0339,71.9878,72.0154,48838.0
2021-11-15 15:30:00,78.17,78.26,78.16,78.23,119081.0,72.0154,72.0984,72.0062,72.0707,119081.0
2021-11-15 15:40:00,78.23,78.23,78.13,78.2,105852.0,72.0707,72.0707,71.9786,72.0431,105852.0
2021-11-15 15:50:00,78.2,78.34,78.16,78.3,313891.0,72.0431,72.1721,72.0062,72.1352,313891.0
2021-11-16 09:30:00,78.5,78.75,78.37,78.75,84877.0,72.3195,72.5498,72.1997,72.5498,84877.0
2021-11-16 09:40:00,78.77,78.78,78.65,78.7,57284.0,72.5682,72.5774,72.4577,72.5037,57284.0
2021-11-16 09:50:00,78.68,78.76,78.56,78.57,38135.0,72.4853,72.559,72.3747,72.384,38135.0
2021-11-16 10:00:00,78.56,78.6,78.42,78.51,27129.0,72.3747,72.4116,72.2458,72.3287,27129.0
2021-11-16 10:10:00,78.5,78.57,78.45,78.45,38902.0,72.3195,72.384,72.2734,72.2734,38902.0
2021-11-16 10:20:00,78.45,78.53,78.35,78.4,77249.0,72.2734,72.3471,72.1813,72.2273,77249.0
2021-11-16 10:30:00,78.4,78.44,78.22,78.26,43911.0,72.2273,72.2642,72.0615,72.0984,43911.0
2021-11-16 10:40:00,78.29,78.3,78.14,78.15,42163.0,72.126,72.1352,71.9878,71.997,42163.0
2021-11-16 10:50:00,78.15,78.15,78.04,78.05,39713.0,71.997,71.997,71.8957,71.9049,39713.0
2021-11-16 11:00:00,78.04,78.05,77.95,77.99,27699.0,71.8957,71.9049,71.8128,71.8496,27699.0
2021-11-16 11:10:00,77.99,78.09,77.98,78.05,39704.0,71.8496,71.9417,71.8404,71.9049,39704.0
2021-11-16 11:20:00,78.05,78.08,77.98,78.07,25769.0,71.9049,71.9325,71.8404,71.9233,25769.0
2021-11-16 11:30:00,78.06,78.15,78.04,78.12,43769.0,71.9141,71.997,71.8957,71.9694,43769.0
2021-11-16 11:40:00,78.12,78.12,78.02,78.02,32079.0,71.9694,71.9694,71.8773,71.8773,32079.0
2021-11-16 11:50:00,78.02,78.02,77.91,77.92,39552.0,71.8773,71.8773,71.7759,71.7851,39552.0
2021-11-16 12:00:00,77.92,77.98,77.92,77.96,29524.0,71.7851,71.8404,71.7851,71.822,29524.0
2021-11-16 12:10:00,77.95,77.96,77.9,77.96,31521.0,71.8128,71.822,71.7667,71.822,31521.0
2021-11-16 12:20:00,77.97,77.97,77.84,77.87,21224.0,71.8312,71.8312,71.7114,71.7391,21224.0
2021-11-16 12:30:00,77.86,77.92,77.85,77.88,24525.0,71.7299,71.7851,71.7206,71.7483,24525.0
2021-11-16 12:40:00,77.89,78.02,77.89,77.97,32968.0,71.7575,71.8773,71.7575,71.8312,32968.0
2021-11-16 12:50:00,77.97,78.0,77.89,77.9,29675.0,71.8312,71.8588,71.7575,71.7667,29675.0
2021-11-16 13:00:00,77.9,77.99,77.9,77.98,23292.0,71.7667,71.8496,71.7667,71.8404,23292.0
2021-11-16 13:10:00,77.98,78.01,77.95,77.97,34094.0,71.8404,71.868,71.8128,71.8312,34094.0
2021-11-16 13:20:00,77.98,78.09,77.98,78.07,24788.0,71.8404,71.9417,71.8404,71.9233,24788.0
2021-11-16 13:30:00,78.08,78.12,78.07,78.09,34292.0,71.9325,71.9694,71.9233,71.9417,34292.0
2021-11-16 13:40:00,78.09,78.16,78.09,78.14,27410.0,71.9417,72.0062,71.9417,71.9878,27410.0
2021-11-16 13:50:00,78.14,78.16,78.08,78.09,34169.0,71.9878,72.0062,71.9325,71.9417,34169.0
2021-11-16 14:00:00,78.1,78.19,78.09,78.17,26073.0,71.951,72.0339,71.9417,72.0154,26073.0
2021-11-16 14:10:00,78.17,78.18,78.09,78.13,23776.0,72.0154,72.0247,71.9417,71.9786,23776.0
2021-11-16 14:20:00,78.14,78.14,78.05,78.09,77438.0,71.9878,71.9878,71.9049,71.9417,77438.0
2021-11-16 14:30:00,78.09,78.2,78.09,78.17,29715.0,71.9417,72.0431,71.9417,72.0154,29715.0
2021-11-16 14:40:00,78.17,78.2,78.15,78.16,38421.0,72.0154,72.0431,71.997,72.0062,38421.0
2021-11-16 14:50:00,78.16,78.18,78.12,78.12,30217.0,72.0062,72.0247,71.9694,71.9694,30217.0
2021-11-16 15:00:00,78.13,78.16,78.06,78.08,50993.0,71.9786,72.0062,71.9141,71.9325,50993.0
2021-11-16 15:10:00,78.08,78.09,77.99,78.04,72466.0,71.9325,71.9417,71.8496,71.8957,72466.0
2021-11-16 15:20:00,78.04,78.09,78.0,78.01,60797.0,71.8957,71.9417,71.8588,71.868,60797.0
2021-11-16 15:30:00,78.0,78.06,77.99,78.01,105348.0,71.8588,71.9141,71.8496,71.868,105348.0
2021-11-16 15:40:00,78.01,78.08,77.96,77.96,121357.0,71.868,71.9325,71.822,71.822,121357.0
2021-11-16 15:50:00,77.96,78.0,77.84,77.88,424436.0,71.822,71.8588,71.7114,71.7483,424436.0
2021-11-17 09:30:00,77.77,77.78,77.17,77.23,189151.0,71.6469,71.6562,71.0942,71.1495,189151.0
2021-11-17 09:40:00,77.21,77.48,77.21,77.33,115045.0,71.131,71.3798,71.131,71.2416,115045.0
2021-11-17 09:50:00,77.33,77.71,77.33,77.47,80082.0,71.2416,71.5917,71.2416,71.3706,80082.0
2021-11-17 10:00:00,77.47,77.49,77.3,77.34,73036.0,71.3706,71.389,71.2139,71.2508,73036.0
2021-11-17 10:10:00,77.34,77.6,77.31,77.59,72565.0,71.2508,71.4903,71.2232,71.4811,72565.0
2021-11-17 10:20:00,77.59,77.59,77.39,77.43,53342.0,71.4811,71.4811,71.2969,71.3337,53342.0
2021-11-17 10:30:00,77.42,77.49,77.34,77.43,49548.0,71.3245,71.389,71.2508,71.3337,49548.0
2021-11-17 10:40:00,77.42,77.48,77.37,77.37,48193.0,71.3245,71.3798,71.2784,71.2784,48193.0
2021-11-17 10:50:00,77.37,77.48,77.36,77.46,51504.0,71.2784,71.3798,71.2692,71.3613,51504.0
2021-11-17 11:00:00,77.46,77.51,77.44,77.5,27869.0,71.3613,71.4074,71.3429,71.3982,27869.0
2021-11-17 11:10:00,77.5,77.58,77.45,77.58,37460.0,71.3982,71.4719,71.3521,71.4719,37460.0
2021-11-17 11:20:00,77.58,77.71,77.58,77.64,49253.0,71.4719,71.5917,71.4719,71.5272,49253.0
2021-11-17 11:30:00,77.64,77.71,77.61,77.7,47256.0,71.5272,71.5917,71.4995,71.5825,47256.0
2021-11-17 11:40:00,77.7,77.75,77.65,77.65,35968.0,71.5825,71.6285,71.5364,71.5364,35968.0
2021-11-17 11:50:00,77.64,77.72,77.62,77.64,46291.0,71.5272,71.6009,71.5087,71.5272,46291.0
2021-11-17 12:00:00,77.64,77.71,77.62,77.65,28954.0,71.5272,71.5917,71.5087,71.5364,28954.0
2021-11-17 12:10:00,77.64,77.67,77.54,77.57,30912.0,71.5272,71.5548,71.435,71.4627,30912.0
2021-11-17 12:20:00,77.57,77.63,77.53,77.6,32012.0,71.4627,71.518,71.4258,71.4903,32012.0
2021-11-17 12:30:00,77.61,77.69,77.61,77.67,25386.0,71.4995,71.5732,71.4995,71.5548,25386.0
2021-11-17 12:40:00,77.66,77.67,77.51,77.58,27952.0,71.5456,71.5548,71.4074,71.4719,27952.0
2021-11-17 12:50:00,77.57,77.67,77.55,77.65,58412.0,71.4627,71.5548,71.4443,71.5364,58412.0
2021-11-17 13:00:00,77.65,77.75,77.61,77.75,52689.0,71.5364,71.6285,71.4995,71.6285,52689.0
2021-11-17 13:10:00,77.75,77.76,77.62,77.62,28161.0,71.6285,71.6377,71.5087,71.5087,28161.0
2021-11-17 13:20:00,77.61,77.64,77.59,77.61,23800.0,71.4995,71.5272,71.4811,71.4995,23800.0
2021-11-17 13:30:00,77.61,77.61,77.46,77.54,34813.0,71.4995,71.4995,71.3613,71.435,34813.0
2021-11-17 13:40:00,77.54,77.56,77.46,77.48,25517.0,71.435,71.4535,71.3613,71.3798,25517.0
2021-11-17 13:50:00,77.48,77.5,77.44,77.45,16310.0,71.3798,71.3982,71.3429,71.3521,16310.0
2021-11-17 14:00:00,77.45,77.47,77.39,77.4,24654.0,71.3521,71.3706,71.2969,71.3061,24654.0
2021-11-17 14:10:00,77.4,77.42,77.37,77.41,35352.0,71.3061,71.3245,71.2784,71.3153,35352.0
2021-11-17 14:20:00,77.41,77.46,77.4,77.42,23533.0,71.3153,71.3613,71.3061,71.3245,23533.0
2021-11-17 14:30:00,77.43,77.45,77.4,77.4,28315.0,71.3337,71.3521,71.3061,71.3061,28315.0
2021-11-17 14:40:00,77.41,77.45,77.4,77.44,17622.0,71.3153,71.3521,71.3061,71.3429,17622.0
2021-11-17 14:50:00,77.44,77.49,77.39,77.4,28114.0,71.3429,71.389,71.2969,71.3061,28114.0
2021-11-17 15:00:00,77.4,77.53,77.38,77.47,36343.0,71.3061,71.4258,71.2876,71.3706,36343.0
2021-11-17 15:10:00,77.48,77.48,77.41,77.42,43257.0,71.3798,71.3798,71.3153,71.3245,43257.0
2021-11-17 15:20:00,77.43,77.55,77.42,77.52,75731.0,71.3337,71.4443,71.3245,71.4166,75731.0
2021-11-17 15:30:00,77.51,77.61,77.46,77.59,113774.0,71.4074,71.4995,71.3613,71.4811,113774.0
2021-11-17 15:40:00,77.59,77.67,77.57,77.6,69667.0,71.4811,71.5548,71.4627,71.4903,69667.0
2021-11-17 15:50:00,77.61,77.63,77.53,77.59,286988.0,71.4995,71.518,71.4258,71.4811,286988.0
2021-11-18 09:30:00,77.49,77.54,77.23,77.29,122439.0,71.389,71.435,71.1495,71.2047,122439.0
2021-11-18 09:40:00,77.3,77.48,77.2,77.48,54628.0,71.2139,71.3798,71.1218,71.3798,54628.0
2021-11-18 09:50:00,77.48,77.55,77.29,77.32,43409.0,71.3798,71.4443,71.2047,71.2324,43409.0
2021-11-18 10:00:00,77.32,77.32,77.13,77.16,40757.0,71.2324,71.2324,71.0573,71.085,40757.0
2021-11-18 10:10:00,77.16,77.26,77.15,77.19,34218.0,71.085,71.1771,71.0758,71.1126,34218.0
2021-11-18 10:20:00,77.19,77.22,77.02,77.05,47059.0,71.1126,71.1402,70.956,70.9836,47059.0
2021-11-18 10:30:00,77.06,77.06,76.75,76.76,67673.0,70.9928,70.9928,70.7072,70.7165,67673.0
2021-11-18 10:40:00,76.76,76.82,76.65,76.72,63454.0,70.7165,70.7717,70.6151,70.6796,63454.0
2021-11-18 10:50:00,76.72,76.78,76.62,76.77,49729.0,70.6796,70.7349,70.5875,70.7257,49729.0
2021-11-18 11:00:00,76.76,76.78,76.56,76.56,64410.0,70.7165,70.7349,70.5322,70.5322,64410.0
2021-11-18 11:10:00,76.55,76.62,76.48,76.49,52265.0,70.523,70.5875,70.4585,70.4677,52265.0
2021-11-18 11:20:00,76.5,76.58,76.44,76.52,60449.0,70.4769,70.5506,70.4217,70.4954,60449.0
2021-11-18 11:30:00,76.52,76.62,76.51,76.62,53683.0,70.4954,70.5875,70.4861,70.5875,53683.0
2021-11-18 11:40:00,76.62,76.63,76.51,76.52,47965.0,70.5875,70.5967,70.4861,70.4954,47965.0
2021-11-18 11:50:00,76.52,76.53,76.34,76.39,95933.0,70.4954,70.5046,70.3295,70.3756,95933.0
2021-11-18 12:00:00,76.4,76.53,76.4,76.47,56493.0,70.3848,70.5046,70.3848,70.4493,56493.0
2021-11-18 12:10:00,76.47,76.5,76.39,76.4,35397.0,70.4493,70.4769,70.3756,70.3848,35397.0
2021-11-18 12:20:00,76.39,76.42,76.3,76.31,33170.0,70.3756,70.4032,70.2927,70.3019,33170.0
2021-11-18 12:30:00,76.31,76.41,76.31,76.38,45557.0,70.3019,70.394,70.3019,70.3664,45557.0
2021-11-18 12:40:00,76.39,76.45,76.34,76.39,81536.0,70.3756,70.4309,70.3295,70.3756,81536.0
2021-11-18 12:50:00,76.39,76.41,76.3,76.31,61278.0,70.3756,70.394,70.2927,70.3019,61278.0
2021-11-18 13:00:00,76.31,76.36,76.28,76.28,29774.0,70.3019,70.348,70.2743,70.2743,29774.0
2021-11-18 13:10:00,76.27,76.27,76.16,76.26,38333.0,70.265,70.265,70.1637,70.2558,38333.0
2021-11-18 13:20:00,76.25,76.28,76.23,76.27,31655.0,70.2466,70.2743,70.2282,70.265,31655.0
2021-11-18 13:30:00,76.27,76.29,76.2,76.29,33661.0,70.265,70.2835,70.2006,70.2835,33661.0
2021-11-18 13:40:00,76.28,76.36,76.28,76.36,23208.0,70.2743,70.348,70.2743,70.348,23208.0
2021-11-18 13:50:00,76.37,76.46,76.36,76.44,36716.0,70.3572,70.4401,70.348,70.4217,36716.0
2021-11-18 14:00:00,76.43,76.46,76.35,76.39,36228.0,70.4124,70.4401,70.3387,70.3756,36228.0
2021-11-18 14:10:00,76.39,76.44,76.36,76.43,25788.0,70.3756,70.4217,70.348,70.4124,25788.0
2021-11-18 14:20:00,76.44,76.54,76.4,76.53,33662.0,70.4217,70.5138,70.3848,70.5046,33662.0
2021-11-18 14:30:00,76.53,76.58,76.44,76.45,42618.0,70.5046,70.5506,70.4217,70.4309,42618.0
2021-11-18 14:40:00,76.45,76.5,76.42,76.45,37989.0,70.4309,70.4769,70.4032,70.4309,37989.0
2021-11-18 14:50:00,76.45,76.56,76.43,76.56,33506.0,70.4309,70.5322,70.4124,70.5322,33506.0
2021-11-18 15:00:00,76.56,76.6,76.52,76.53,23924.0,70.5322,70.5691,70.4954,70.5046,23924.0
2021-11-18 15:10:00,76.53,76.58,76.46,76.48,52739.0,70.5046,70.5506,70.4401,70.4585,52739.0
2021-11-18 15:20:00,76.48,76.59,76.47,76.58,45314.0,70.4585,70.5598,70.4493,70.5506,45314.0
2021-11-18 15:30:00,76.59,76.59,76.49,76.5,134877.0,70.5598,70.5598,70.4677,70.4769,134877.0
2021-11-18 15:40:00,76.5,76.53,76.42,76.42,113955.0,70.4769,70.5046,70.4032,70.4032,113955.0
2021-11-18 15:50:00,76.42,76.45,76.34,76.4,371729.0,70.4032,70.4309,70.3295,70.3848,371729.0
2021-11-19 09:30:00,76.47,77.11,76.47,77.07,292560.0,70.4493,71.0389,70.4493,71.0021,292560.0
2021-11-19 09:40:00,77.08,77.24,77.05,77.16,81072.0,71.0113,71.1587,70.9836,71.085,81072.0
2021-11-19 09:50:00,77.16,77.37,77.09,77.34,66189.0,71.085,71.2784,71.0205,71.2508,66189.0
2021-11-19 10:00:00,77.32,77.45,77.22,77.45,49181.0,71.2324,71.3521,71.1402,71.3521,49181.0
2021-11-19 10:10:00,77.45,77.49,77.26,77.46,76132.0,71.3521,71.389,71.1771,71.3613,76132.0
2021-11-19 10:20:00,77.45,77.46,77.14,77.18,74698.0,71.3521,71.3613,71.0665,71.1034,74698.0
2021-11-19 10:30:00,77.17,77.28,77.17,77.22,71872.0,71.0942,71.1955,71.0942,71.1402,71872.0
2021-11-19 10:40:00,77.22,77.37,77.17,77.33,66686.0,71.1402,71.2784,71.0942,71.2416,66686.0
2021-11-19 10:50:00,77.34,77.38,77.19,77.22,55528.0,71.2508,71.2876,71.1126,71.1402,55528.0
2021-11-19 11:00:00,77.22,77.43,77.2,77.33,54383.0,71.1402,71.3337,71.1218,71.2416,54383.0
2021-11-19 11:10:00,77.33,77.48,77.31,77.48,44125.0,71.2416,71.3798,71.2232,71.3798,44125.0
2021-11-19 11:20:00,77.48,77.54,77.44,77.48,55127.0,71.3798,71.435,71.3429,71.3798,55127.0
2021-11-19 11:30:00,77.47,77.55,77.44,77.55,55389.0,71.3706,71.4443,71.3429,71.4443,55389.0
2021-11-19 11:40:00,77.54,77.55,77.4,77.46,66831.0,71.435,71.4443,71.3061,71.3613,66831.0
2021-11-19 11:50:00,77.46,77.57,77.43,77.53,56172.0,71.3613,71.4627,71.3337,71.4258,56172.0
2021-11-19 12:00:00,77.53,77.61,77.48,77.59,65501.0,71.4258,71.4995,71.3798,71.4811,65501.0
2021-11-19 12:10:00,77.59,77.64,77.46,77.5,46655.0,71.4811,71.5272,71.3613,71.3982,46655.0
2021-11-19 12:20:00,77.48,77.49,77.35,77.38,24438.0,71.3798,71.389,71.26,71.2876,24438.0
2021-11-19 12:30:00,77.38,77.41,77.31,77.36,33058.0,71.2876,71.3153,71.2232,71.2692,33058.0
2021-11-19 12:40:00,77.36,77.4,77.33,77.37,29996.0,71.2692,71.3061,71.2416,71.2784,29996.0
2021-11-19 12:50:00,77.37,77.44,77.36,77.41,26312.0,71.2784,71.3429,71.2692,71.3153,26312.0
2021-11-19 13:00:00,77.4,77.41,77.34,77.34,33976.0,71.3061,71.3153,71.2508,71.2508,33976.0
2021-11-19 13:10:00,77.35,77.38,77.28,77.33,36380.0,71.26,71.2876,71.1955,71.2416,36380.0
2021-11-19 13:20:00,77.33,77.33,77.27,77.28,30238.0,71.2416,71.2416,71.1863,71.1955,30238.0
2021-11-19 13:30:00,77.27,77.32,77.24,77.31,48270.0,71.1863,71.2324,71.1587,71.2232,48270.0
2021-11-19 13:40:00,77.31,77.38,77.3,77.34,28729.0,71.2232,71.2876,71.2139,71.2508,28729.0
2021-11-19 13:50:00,77.33,77.4,77.32,77.39,40745.0,71.2416,71.3061,71.2324,71.2969,40745.0
2021-11-19 14:00:00,77.39,77.5,77.38,77.49,39940.0,71.2969,71.3982,71.2876,71.389,39940.0
2021-11-19 14:10:00,77.5,77.58,77.48,77.58,38707.0,71.3982,71.4719,71.3798,71.4719,38707.0
2021-11-19 14:20:00,77.58,77.6,77.51,77.52,42313.0,71.4719,71.4903,71.4074,71.4166,42313.0
2021-11-19 14:30:00,77.51,77.54,77.46,77.51,40899.0,71.4074,71.435,71.3613,71.4074,40899.0
2021-11-19 14:40:00,77.52,77.59,77.5,77.58,72166.0,71.4166,71.4811,71.3982,71.4719,72166.0
2021-11-19 14:50:00,77.58,77.66,77.56,77.59,57262.0,71.4719,71.5456,71.4535,71.4811,57262.0
2021-11-19 15:00:00,77.59,77.62,77.56,77.58,58869.0,71.4811,71.5087,71.4535,71.4719,58869.0
2021-11-19 15:10:00,77.58,77.58,77.47,77.5,47340.0,71.4719,71.4719,71.3706,71.3982,47340.0
2021-11-19 15:20:00,77.5,77.57,77.48,77.56,58087.0,71.3982,71.4627,71.3798,71.4535,58087.0
2021-11-19 15:30:00,77.56,77.56,77.41,77.42,110437.0,71.4535,71.4535,71.3153,71.3245,110437.0
2021-11-19 15:40:00,77.42,77.42,77.3,77.34,150418.0,71.3245,71.3245,71.2139,71.2508,150418.0
2021-11-19 15:50:00,77.33,77.34,77.2,77.2,433124.0,71.2416,71.2508,71.1218,71.1218,433124.0
2021-11-22 09:30:00,77.41,77.76,77.3,77.74,155043.0,71.3153,71.6377,71.2139,71.6193,155043.0
2021-11-22 09:40:00,77.75,77.83,77.53,77.75,106099.0,71.6285,71.7022,71.4258,71.6285,106099.0
2021-11-22 09:50:00,77.77,77.78,77.62,77.78,73915.0,71.6469,71.6562,71.5087,71.6562,73915.0
2021-11-22 10:00:00,77.78,77.78,77.57,77.61,64546.0,71.6562,71.6562,71.4627,71.4995,64546.0
2021-11-22 10:10:00,77.61,77.65,77.47,77.48,36242.0,71.4995,71.5364,71.3706,71.3798,36242.0
2021-11-22 10:20:00,77.46,77.47,77.31,77.42,51367.0,71.3613,71.3706,71.2232,71.3245,51367.0
2021-11-22 10:30:00,77.4,77.48,77.37,77.45,79288.0,71.3061,71.3798,71.2784,71.3521,79288.0
2021-11-22 10:40:00,77.45,77.53,77.4,77.49,64675.0,71.3521,71.4258,71.3061,71.389,64675.0
2021-11-22 10:50:00,77.5,77.65,77.45,77.6,73335.0,71.3982,71.5364,71.3521,71.4903,73335.0
2021-11-22 11:00:00,77.61,77.82,77.55,77.73,31853.0,71.4995,71.693,71.4443,71.6101,31853.0
2021-11-22 11:10:00,77.73,77.8,77.7,77.77,32151.0,71.6101,71.6746,71.5825,71.6469,32151.0
2021-11-22 11:20:00,77.78,77.9,77.73,77.84,52055.0,71.6562,71.7667,71.6101,71.7114,52055.0
2021-11-22 11:30:00,77.86,77.9,77.8,77.83,69445.0,71.7299,71.7667,71.6746,71.7022,69445.0
2021-11-22 11:40:00,77.84,77.97,77.82,77.87,44557.0,71.7114,71.8312,71.693,71.7391,44557.0
2021-11-22 11:50:00,77.84,78.07,77.82,78.04,87817.0,71.7114,71.9233,71.693,71.8957,87817.0
2021-11-22 12:00:00,78.02,78.31,78.01,78.29,46747.0,71.8773,72.1444,71.868,72.126,46747.0
2021-11-22 12:10:00,78.29,78.29,78.09,78.1,38444.0,72.126,72.126,71.9417,71.951,38444.0
2021-11-22 12:20:00,78.09,78.1,77.88,77.88,38667.0,71.9417,71.951,71.7483,71.7483,38667.0
2021-11-22 12:30:00,77.89,77.89,77.74,77.81,29618.0,71.7575,71.7575,71.6193,71.6838,29618.0
2021-11-22 12:40:00,77.81,77.86,77.77,77.85,36690.0,71.6838,71.7299,71.6469,71.7206,36690.0
2021-11-22 12:50:00,77.85,77.91,77.82,77.85,27133.0,71.7206,71.7759,71.693,71.7206,27133.0
2021-11-22 13:00:00,77.84,77.92,77.83,77.88,25827.0,71.7114,71.7851,71.7022,71.7483,25827.0
2021-11-22 13:10:00,77.88,77.88,77.73,77.76,21950.0,71.7483,71.7483,71.6101,71.6377,21950.0
2021-11-22 13:20:00,77.76,77.76,77.71,77.74,27366.0,71.6377,71.6377,71.5917,71.6193,27366.0
2021-11-22 13:30:00,77.73,77.84,77.72,77.8,40828.0,71.6101,71.7114,71.6009,71.6746,40828.0
2021-11-22 13:40:00,77.8,77.84,77.74,77.8,33583.0,71.6746,71.7114,71.6193,71.6746,33583.0
2021-11-22 13:50:00,77.81,77.84,77.76,77.84,22614.0,71.6838,71.7114,71.6377,71.7114,22614.0
2021-11-22 14:00:00,77.83,77.83,77.76,77.77,30294.0,71.7022,71.7022,71.6377,71.6469,30294.0
2021-11-22 14:10:00,77.78,77.78,77.69,77.69,29859.0,71.6562,71.6562,71.5732,71.5732,29859.0
2021-11-22 14:20:00,77.69,77.74,77.64,77.67,28123.0,71.5732,71.6193,71.5272,71.5548,28123.0
2021-11-22 14:30:00,77.67,77.71,77.64,77.66,26609.0,71.5548,71.5917,71.5272,71.5456,26609.0
2021-11-22 14:40:00,77.66,77.69,77.62,77.65,34576.0,71.5456,71.5732,71.5087,71.5364,34576.0
2021-11-22 14:50:00,77.66,77.77,77.66,77.76,27629.0,71.5456,71.6469,71.5456,71.6377,27629.0
2021-11-22 15:00:00,77.76,77.8,77.7,77.7,41884.0,71.6377,71.6746,71.5825,71.5825,41884.0
2021-11-22 15:10:00,77.7,77.82,77.7,77.79,42492.0,71.5825,71.693,71.5825,71.6654,42492.0
2021-11-22 15:20:00,77.79,77.9,77.77,77.88,44156.0,71.6654,71.7667,71.6469,71.7483,44156.0
2021-11-22 15:30:00,77.87,77.9,77.81,77.88,99670.0,71.7391,71.7667,71.6838,71.7483,99670.0
2021-11-22 15:40:00,77.88,77.89,77.74,77.76,94391.0,71.7483,71.7575,71.6193,71.6377,94391.0
2021-11-22 15:50:00,77.76,77.76,77.56,77.56,331296.0,71.6377,71.6377,71.4535,71.4535,331296.0
2021-11-23 09:30:00,77.69,77.77,77.46,77.52,109052.0,71.5732,71.6469,71.3613,71.4166,109052.0
2021-11-23 09:40:00,77.52,77.61,77.39,77.6,75673.0,71.4166,71.4995,71.2969,71.4903,75673.0
2021-11-23 09:50:00,77.61,77.64,77.38,77.39,79880.0,71.4995,71.5272,71.2876,71.2969,79880.0
2021-11-23 10:00:00,77.38,77.57,77.3,77.34,56715.0,71.2876,71.4627,71.2139,71.2508,56715.0
2021-11-23 10:10:00,77.35,77.54,77.35,77.38,77825.0,71.26,71.435,71.26,71.2876,77825.0
2021-11-23 10:20:00,77.38,77.47,77.25,77.28,47431.0,71.2876,71.3706,71.1679,71.1955,47431.0
2021-11-23 10:30:00,77.29,77.37,77.24,77.26,40980.0,71.2047,71.2784,71.1587,71.1771,40980.0
2021-11-23 10:40:00,77.26,77.62,77.25,77.58,35152.0,71.1771,71.5087,71.1679,71.4719,35152.0
2021-11-23 10:50:00,77.59,77.87,77.57,77.86,48605.0,71.4811,71.7391,71.4627,71.7299,48605.0
2021-11-23 11:00:00,77.87,77.92,77.74,77.76,43804.0,71.7391,71.7851,71.6193,71.6377,43804.0
2021-11-23 11:10:00,77.74,77.79,77.64,77.68,40558.0,71.6193,71.6654,71.5272,71.564,40558.0
2021-11-23 11:20:00,77.68,77.91,77.67,77.89,27552.0,71.564,71.7759,71.5548,71.7575,27552.0
2021-11-23 11:30:00,77.89,77.93,77.8,77.84,51474.0,71.7575,71.7943,71.6746,71.7114,51474.0
2021-11-23 11:40:00,77.85,77.94,77.82,77.89,42902.0,71.7206,71.8036,71.693,71.7575,42902.0
2021-11-23 11:50:00,77.88,77.97,77.85,77.92,36258.0,71.7483,71.8312,71.7206,71.7851,36258.0
2021-11-23 12:00:00,77.92,77.95,77.85,77.87,28553.0,71.7851,71.8128,71.7206,71.7391,28553.0
2021-11-23 12:10:00,77.86,77.89,77.69,77.7,28668.0,71.7299,71.7575,71.5732,71.5825,28668.0
2021-11-23 12:20:00,77.7,77.82,77.67,77.81,35696.0,71.5825,71.693,71.5548,71.6838,35696.0
2021-11-23 12:30:00,77.82,77.83,77.67,77.69,41769.0,71.693,71.7022,71.5548,71.5732,41769.0
2021-11-23 12:40:00,77.7,77.78,77.68,77.7,35687.0,71.5825,71.6562,71.564,71.5825,35687.0
2021-11-23 12:50:00,77.7,77.77,77.7,77.71,31249.0,71.5825,71.6469,71.5825,71.5917,31249.0
2021-11-23 13:00:00,77.72,77.86,77.7,77.85,40376.0,71.6009,71.7299,71.5825,71.7206,40376.0
2021-11-23 13:10:00,77.85,77.93,77.84,77.92,23090.0,71.7206,71.7943,71.7114,71.7851,23090.0
2021-11-23 13:20:00,77.92,77.92,77.81,77.84,30514.0,71.7851,71.7851,71.6838,71.7114,30514.0
2021-11-23 13:30:00,77.84,77.92,77.83,77.84,27737.0,71.7114,71.7851,71.7022,71.7114,27737.0
2021-11-23 13:40:00,77.83,77.89,77.81,77.86,59237.0,71.7022,71.7575,71.6838,71.7299,59237.0
2021-11-23 13:50:00,77.87,78.03,77.87,77.99,35589.0,71.7391,71.8865,71.7391,71.8496,35589.0
2021-11-23 14:00:00,77.99,77.99,77.93,77.98,26188.0,71.8496,71.8496,71.7943,71.8404,26188.0
2021-11-23 14:10:00,77.99,78.1,77.96,78.07,32333.0,71.8496,71.951,71.822,71.9233,32333.0
2021-11-23 14:20:00,78.07,78.16,78.05,78.12,38057.0,71.9233,72.0062,71.9049,71.9694,38057.0
2021-11-23 14:30:00,78.13,78.15,78.05,78.06,37051.0,71.9786,71.997,71.9049,71.9141,37051.0
2021-11-23 14:40:00,78.06,78.14,78.05,78.13,22217.0,71.9141,71.9878,71.9049,71.9786,22217.0
2021-11-23 14:50:00,78.14,78.14,78.05,78.09,29423.0,71.9878,71.9878,71.9049,71.9417,29423.0
2021-11-23 15:00:00,78.1,78.13,78.07,78.12,32127.0,71.951,71.9786,71.9233,71.9694,32127.0
2021-11-23 15:10:00,78.12,78.12,77.99,78.0,36698.0,71.9694,71.9694,71.8496,71.8588,36698.0
2021-11-23 15:20:00,78.0,78.05,77.95,78.05,41659.0,71.8588,71.9049,71.8128,71.9049,41659.0
2021-11-23 15:30:00,78.05,78.18,78.01,78.06,67115.0,71.9049,72.0247,71.868,71.9141,67115.0
2021-11-23 15:40:00,78.07,78.07,77.99,78.01,58056.0,71.9233,71.9233,71.8496,71.868,58056.0
2021-11-23 15:50:00,78.02,78.13,77.92,77.92,262900.0,71.8773,71.9786,71.7851,71.7851,262900.0
2021-11-24 09:30:00,78.07,78.16,77.78,77.97,101286.0,71.9233,72.0062,71.6562,71.8312,101286.0
2021-11-24 09:40:00,77.95,78.02,77.78,77.79,65700.0,71.8128,71.8773,71.6562,71.6654,65700.0
2021-11-24 09:50:00,77.77,77.79,77.58,77.7,47895.0,71.6469,71.6654,71.4719,71.5825,47895.0
2021-11-24 10:00:00,77.69,77.84,77.68,77.74,45409.0,71.5732,71.7114,71.564,71.6193,45409.0
2021-11-24 10:10:00,77.72,77.75,77.58,77.68,34917.0,71.6009,71.6285,71.4719,71.564,34917.0
2021-11-24 10:20:00,77.7,77.71,77.52,77.53,22582.0,71.5825,71.5917,71.4166,71.4258,22582.0
2021-11-24 10:30:00,77.54,77.56,77.37,77.47,44719.0,71.435,71.4535,71.2784,71.3706,44719.0
2021-11-24 10:40:00,77.46,77.5,77.39,77.47,27879.0,71.3613,71.3982,71.2969,71.3706,27879.0
2021-11-24 10:50:00,77.47,77.65,77.42,77.62,21855.0,71.3706,71.5364,71.3245,71.5087,21855.0
2021-11-24 11:00:00,77.6,77.66,77.57,77.63,39764.0,71.4903,71.5456,71.4627,71.518,39764.0
2021-11-24 11:10:00,77.64,77.83,77.63,77.73,46676.0,71.5272,71.7022,71.518,71.6101,46676.0
2021-11-24 11:20:00,77.71,77.71,77.61,77.69,19016.0,71.5917,71.5917,71.4995,71.5732,19016.0
2021-11-24 11:30:00,77.69,77.73,77.63,77.7,27161.0,71.5732,71.6101,71.518,71.5825,27161.0
2021-11-24 11:40:00,77.7,77.7,77.64,77.64,19636.0,71.5825,71.5825,71.5272,71.5272,19636.0
2021-11-24 11:50:00,77.64,77.66,77.56,77.64,26977.0,71.5272,71.5456,71.4535,71.5272,26977.0
2021-11-24 12:00:00,77.64,77.72,77.57,77.69,28390.0,71.5272,71.6009,71.4627,71.5732,28390.0
2021-11-24 12:10:00,77.68,77.71,77.61,77.64,19002.0,71.564,71.5917,71.4995,71.5272,19002.0
2021-11-24 12:20:00,77.64,77.79,77.63,77.74,20441.0,71.5272,71.6654,71.518,71.6193,20441.0
2021-11-24 12:30:00,77.72,77.74,77.7,77.72,15040.0,71.6009,71.6193,71.5825,71.6009,15040.0
2021-11-24 12:40:00,77.72,77.74,77.64,77.69,18408.0,71.6009,71.6193,71.5272,71.5732,18408.0
2021-11-24 12:50:00,77.69,77.76,77.65,77.73,15232.0,71.5732,71.6377,71.5364,71.6101,15232.0
2021-11-24 13:00:00,77.73,77.74,77.66,77.67,18146.0,71.6101,71.6193,71.5456,71.5548,18146.0
2021-11-24 13:10:00,77.67,77.71,77.6,77.6,23567.0,71.5548,71.5917,71.4903,71.4903,23567.0
2021-11-24 13:20:00,77.59,77.59,77.49,77.55,19142.0,71.4811,71.4811,71.389,71.4443,19142.0
2021-11-24 13:30:00,77.54,77.56,77.49,77.54,16587.0,71.435,71.4535,71.389,71.435,16587.0
2021-11-24 13:40:00,77.53,77.58,77.49,77.57,20128.0,71.4258,71.4719,71.389,71.4627,20128.0
2021-11-24 13:50:00,77.56,77.61,77.55,77.6,15599.0,71.4535,71.4995,71.4443,71.4903,15599.0
2021-11-24 14:00:00,77.6,77.63,77.53,77.57,30471.0,71.4903,71.518,71.4258,71.4627,30471.0
2021-11-24 14:10:00,77.57,77.63,77.53,77.63,21080.0,71.4627,71.518,71.4258,71.518,21080.0
2021-11-24 14:20:00,77.63,77.67,77.61,77.66,16695.0,71.518,71.5548,71.4995,71.5456,16695.0
2021-11-24 14:30:00,77.66,77.72,77.66,77.71,18723.0,71.5456,71.6009,71.5456,71.5917,18723.0
2021-11-24 14:40:00,77.7,77.72,77.65,77.71,14492.0,71.5825,71.6009,71.5364,71.5917,14492.0
2021-11-24 14:50:00,77.71,77.74,77.68,77.68,19973.0,71.5917,71.6193,71.564,71.564,19973.0
2021-11-24 15:00:00,77.68,77.77,77.67,77.77,15565.0,71.564,71.6469,71.5548,71.6469,15565.0
2021-11-24 15:10:00,77.77,77.8,77.74,77.77,22694.0,71.6469,71.6746,71.6193,71.6469,22694.0
2021-11-24 15:20:00,77.77,77.85,77.76,77.84,24411.0,71.6469,71.7206,71.6377,71.7114,24411.0
2021-11-24 15:30:00,77.84,77.84,77.76,77.81,38862.0,71.7114,71.7114,71.6377,71.6838,38862.0
2021-11-24 15:40:00,77.81,77.81,77.72,77.74,75823.0,71.6838,71.6838,71.6009,71.6193,75823.0
2021-11-24 15:50:00,77.74,77.89,77.73,77.76,185875.0,71.6193,71.7575,71.6101,71.6377,185875.0
2021-11-26 09:30:00,77.78,78.32,77.76,78.28,159459.0,71.6562,72.1536,71.6377,72.1168,159459.0
2021-11-26 09:40:00,78.28,78.6,78.04,78.06,151010.0,72.1168,72.4116,71.8957,71.9141,151010.0
2021-11-26 09:50:00,78.07,78.08,77.68,77.77,120907.0,71.9233,71.9325,71.564,71.6469,120907.0
2021-11-26 10:00:00,77.78,77.92,77.72,77.72,76675.0,71.6562,71.7851,71.6009,71.6009,76675.0
2021-11-26 10:10:00,77.71,77.72,77.58,77.7,86485.0,71.5917,71.6009,71.4719,71.5825,86485.0
2021-11-26 10:20:00,77.7,77.8,77.66,77.75,57636.0,71.5825,71.6746,71.5456,71.6285,57636.0
2021-11-26 10:30:00,77.74,77.99,77.69,77.97,43855.0,71.6193,71.8496,71.5732,71.8312,43855.0
2021-11-26 10:40:00,77.99,78.06,77.86,77.88,41092.0,71.8496,71.9141,71.7299,71.7483,41092.0
2021-11-26 10:50:00,77.87,77.92,77.76,77.86,34014.0,71.7391,71.7851,71.6377,71.7299,34014.0
2021-11-26 11:00:00,77.85,77.87,77.75,77.76,37675.0,71.7206,71.7391,71.6285,71.6377,37675.0
2021-11-26 11:10:00,77.76,77.84,77.69,77.78,46735.0,71.6377,71.7114,71.5732,71.6562,46735.0
2021-11-26 11:20:00,77.79,77.79,77.63,77.64,35667.0,71.6654,71.6654,71.518,71.5272,35667.0
2021-11-26 11:30:00,77.64,77.7,77.48,77.51,36003.0,71.5272,71.5825,71.3798,71.4074,36003.0
2021-11-26 11:40:00,77.5,77.67,77.46,77.54,36557.0,71.3982,71.5548,71.3613,71.435,36557.0
2021-11-26 11:50:00,77.53,77.54,77.39,77.49,41533.0,71.4258,71.435,71.2969,71.389,41533.0
2021-11-26 12:00:00,77.51,77.53,77.39,77.49,34146.0,71.4074,71.4258,71.2969,71.389,34146.0
2021-11-26 12:10:00,77.5,77.53,77.36,77.36,39543.0,71.3982,71.4258,71.2692,71.2692,39543.0
2021-11-26 12:20:00,77.36,77.54,77.35,77.47,50641.0,71.2692,71.435,71.26,71.3706,50641.0
2021-11-26 12:30:00,77.47,77.56,77.41,77.53,55243.0,71.3706,71.4535,71.3153,71.4258,55243.0
2021-11-26 12:40:00,77.53,77.53,77.24,77.28,64826.0,71.4258,71.4258,71.1587,71.1955,64826.0
2021-11-26 12:50:00,77.26,77.27,76.96,77.07,294637.0,71.1771,71.1863,70.9007,71.0021,294637.0
2021-11-29 09:30:00,77.08,77.57,76.94,77.53,226493.0,71.0113,71.4627,70.8823,71.4258,226493.0
2021-11-29 09:40:00,77.52,77.85,77.5,77.82,159779.0,71.4166,71.7206,71.3982,71.693,159779.0
2021-11-29 09:50:00,77.82,77.87,77.51,77.63,100774.0,71.693,71.7391,71.4074,71.518,100774.0
2021-11-29 10:00:00,77.62,77.68,77.5,77.68,106881.0,71.5087,71.564,71.3982,71.564,106881.0
2021-11-29 10:10:00,77.69,77.73,77.52,77.68,64119.0,71.5732,71.6101,71.4166,71.564,64119.0
2021-11-29 10:20:00,77.66,77.66,77.54,77.62,52846.0,71.5456,71.5456,71.435,71.5087,52846.0
2021-11-29 10:30:00,77.62,77.74,77.53,77.73,43543.0,71.5087,71.6193,71.4258,71.6101,43543.0
2021-11-29 10:40:00,77.74,77.76,77.51,77.53,63785.0,71.6193,71.6377,71.4074,71.4258,63785.0
2021-11-29 10:50:00,77.53,77.62,77.5,77.53,49987.0,71.4258,71.5087,71.3982,71.4258,49987.0
2021-11-29 11:00:00,77.54,77.83,77.52,77.8,38444.0,71.435,71.7022,71.4166,71.6746,38444.0
2021-11-29 11:10:00,77.8,77.82,77.69,77.77,38304.0,71.6746,71.693,71.5732,71.6469,38304.0
2021-11-29 11:20:00,77.75,77.93,77.74,77.9,43259.0,71.6285,71.7943,71.6193,71.7667,43259.0
2021-11-29 11:30:00,77.91,78.04,77.88,77.93,100011.0,71.7759,71.8957,71.7483,71.7943,100011.0
2021-11-29 11:40:00,77.93,77.96,77.79,77.83,43825.0,71.7943,71.822,71.6654,71.7022,43825.0
2021-11-29 11:50:00,77.82,77.82,77.73,77.76,32060.0,71.693,71.693,71.6101,71.6377,32060.0
2021-11-29 12:00:00,77.75,77.9,77.75,77.84,34338.0,71.6285,71.7667,71.6285,71.7114,34338.0
2021-11-29 12:10:00,77.84,77.85,77.74,77.81,28932.0,71.7114,71.7206,71.6193,71.6838,28932.0
2021-11-29 12:20:00,77.8,77.93,77.78,77.89,51526.0,71.6746,71.7943,71.6562,71.7575,51526.0
2021-11-29 12:30:00,77.88,77.98,77.87,77.92,56737.0,71.7483,71.8404,71.7391,71.7851,56737.0
2021-11-29 12:40:00,77.92,77.93,77.85,77.88,34132.0,71.7851,71.7943,71.7206,71.7483,34132.0
2021-11-29 12:50:00,77.87,77.88,77.75,77.79,40579.0,71.7391,71.7483,71.6285,71.6654,40579.0
2021-11-29 13:00:00,77.79,77.84,77.72,77.82,28999.0,71.6654,71.7114,71.6009,71.693,28999.0
2021-11-29 13:10:00,77.81,77.93,77.79,77.88,31425.0,71.6838,71.7943,71.6654,71.7483,31425.0
2021-11-29 13:20:00,77.89,77.89,77.79,77.8,31864.0,71.7575,71.7575,71.6654,71.6746,31864.0
2021-11-29 13:30:00,77.81,77.86,77.75,77.86,53383.0,71.6838,71.7299,71.6285,71.7299,53383.0
2021-11-29 13:40:00,77.85,77.87,77.81,77.84,43213.0,71.7206,71.7391,71.6838,71.7114,43213.0
2021-11-29 13:50:00,77.84,77.9,77.83,77.87,33473.0,71.7114,71.7667,71.7022,71.7391,33473.0
2021-11-29 14:00:00,77.87,77.92,77.85,77.91,41541.0,71.7391,71.7851,71.7206,71.7759,41541.0
2021-11-29 14:10:00,77.9,77.99,77.9,77.94,35661.0,71.7667,71.8496,71.7667,71.8036,35661.0
2021-11-29 14:20:00,77.93,78.05,77.93,78.04,38659.0,71.7943,71.9049,71.7943,71.8957,38659.0
2021-11-29 14:30:00,78.04,78.08,77.99,78.0,44757.0,71.8957,71.9325,71.8496,71.8588,44757.0
2021-11-29 14:40:00,78.0,78.0,77.88,77.89,39458.0,71.8588,71.8588,71.7483,71.7575,39458.0
2021-11-29 14:50:00,77.88,77.92,77.87,77.9,37618.0,71.7483,71.7851,71.7391,71.7667,37618.0
2021-11-29 15:00:00,77.9,77.95,77.79,77.82,38706.0,71.7667,71.8128,71.6654,71.693,38706.0
2021-11-29 15:10:00,77.83,77.87,77.78,77.8,40338.0,71.7022,71.7391,71.6562,71.6746,40338.0
2021-11-29 15:20:00,77.8,77.9,77.77,77.87,57699.0,71.6746,71.7667,71.6469,71.7391,57699.0
2021-11-29 15:30:00,77.87,78.0,77.83,78.0,94281.0,71.7391,71.8588,71.7022,71.8588,94281.0
2021-11-29 15:40:00,77.99,78.01,77.81,77.89,91859.0,71.8496,71.868,71.6838,71.7575,91859.0
2021-11-29 15:50:00,77.89,77.89,77.69,77.7,316863.0,71.7575,71.7575,71.5732,71.5825,316863.0
2021-11-30 09:30:00,77.14,77.16,76.68,76.92,162951.0,71.0665,71.085,70.6428,70.8639,162951.0
2021-11-30 09:40:00,76.92,77.07,76.76,76.94,85433.0,70.8639,71.0021,70.7165,70.8823,85433.0
2021-11-30 09:50:00,76.93,77.15,76.88,77.08,51012.0,70.8731,71.0758,70.827,71.0113,51012.0
2021-11-30 10:00:00,77.08,77.23,77.03,77.14,49686.0,71.0113,71.1495,70.9652,71.0665,49686.0
2021-11-30 10:10:00,77.12,77.4,77.12,77.17,56165.0,71.0481,71.3061,71.0481,71.0942,56165.0
2021-11-30 10:20:00,77.18,77.24,76.9,76.96,47253.0,71.1034,71.1587,70.8454,70.9007,47253.0
2021-11-30 10:30:00,76.94,77.04,76.72,76.8,45405.0,70.8823,70.9744,70.6796,70.7533,45405.0
2021-11-30 10:40:00,76.8,76.83,76.64,76.7,50761.0,70.7533,70.7809,70.6059,70.6612,50761.0
2021-11-30 10:50:00,76.69,76.7,76.39,76.42,83569.0,70.652,70.6612,70.3756,70.4032,83569.0
2021-11-30 11:00:00,76.42,76.58,76.28,76.51,65554.0,70.4032,70.5506,70.2743,70.4861,65554.0
2021-11-30 11:10:00,76.51,76.69,76.5,76.52,45754.0,70.4861,70.652,70.4769,70.4954,45754.0
2021-11-30 11:20:00,76.53,76.84,76.53,76.71,56327.0,70.5046,70.7902,70.5046,70.6704,56327.0
2021-11-30 11:30:00,76.7,76.83,76.68,76.72,42150.0,70.6612,70.7809,70.6428,70.6796,42150.0
2021-11-30 11:40:00,76.7,76.75,76.52,76.59,66484.0,70.6612,70.7072,70.4954,70.5598,66484.0
2021-11-30 11:50:00,76.59,76.6,76.42,76.57,48520.0,70.5598,70.5691,70.4032,70.5414,48520.0
2021-11-30 12:00:00,76.57,76.66,76.54,76.65,54200.0,70.5414,70.6243,70.5138,70.6151,54200.0
2021-11-30 12:10:00,76.64,76.76,76.56,76.69,49870.0,70.6059,70.7165,70.5322,70.652,49870.0
2021-11-30 12:20:00,76.69,76.77,76.61,76.73,24929.0,70.652,70.7257,70.5783,70.6888,24929.0
2021-11-30 12:30:00,76.73,76.8,76.69,76.7,35896.0,70.6888,70.7533,70.652,70.6612,35896.0
2021-11-30 12:40:00,76.69,76.75,76.58,76.61,34860.0,70.652,70.7072,70.5506,70.5783,34860.0
2021-11-30 12:50:00,76.62,76.66,76.55,76.57,47054.0,70.5875,70.6243,70.523,70.5414,47054.0
2021-11-30 13:00:00,76.58,76.64,76.48,76.52,48449.0,70.5506,70.6059,70.4585,70.4954,48449.0
2021-11-30 13:10:00,76.52,76.59,76.49,76.54,32980.0,70.4954,70.5598,70.4677,70.5138,32980.0
2021-11-30 13:20:00,76.55,76.66,76.54,76.65,40992.0,70.523,70.6243,70.5138,70.6151,40992.0
2021-11-30 13:30:00,76.65,76.73,76.55,76.59,37287.0,70.6151,70.6888,70.523,70.5598,37287.0
2021-11-30 13:40:00,76.59,76.64,76.54,76.59,29898.0,70.5598,70.6059,70.5138,70.5598,29898.0
2021-11-30 13:50:00,76.6,76.63,76.54,76.55,37686.0,70.5691,70.5967,70.5138,70.523,37686.0
2021-11-30 14:00:00,76.55,76.64,76.54,76.63,41078.0,70.523,70.6059,70.5138,70.5967,41078.0
2021-11-30 14:10:00,76.64,76.65,76.49,76.52,76549.0,70.6059,70.6151,70.4677,70.4954,76549.0
2021-11-30 14:20:00,76.52,76.52,76.41,76.43,48051.0,70.4954,70.4954,70.394,70.4124,48051.0
2021-11-30 14:30:00,76.43,76.47,76.38,76.41,65839.0,70.4124,70.4493,70.3664,70.394,65839.0
2021-11-30 14:40:00,76.42,76.45,76.32,76.35,47714.0,70.4032,70.4309,70.3111,70.3387,47714.0
2021-11-30 14:50:00,76.35,76.38,76.13,76.17,85537.0,70.3387,70.3664,70.1361,70.1729,85537.0
2021-11-30 15:00:00,76.16,76.16,75.86,75.86,93122.0,70.1637,70.1637,69.8873,69.8873,93122.0
2021-11-30 15:10:00,75.86,75.99,75.81,75.86,109490.0,69.8873,70.0071,69.8413,69.8873,109490.0
2021-11-30 15:20:00,75.86,75.89,75.75,75.79,165322.0,69.8873,69.915,69.786,69.8228,165322.0
2021-11-30 15:30:00,75.79,75.84,75.59,75.64,165457.0,69.8228,69.8689,69.6386,69.6846,165457.0
2021-11-30 15:40:00,75.63,75.63,75.32,75.36,194349.0,69.6754,69.6754,69.3898,69.4267,194349.0
2021-11-30 15:50:00,75.35,75.35,75.01,75.02,769108.0,69.4175,69.4175,69.1042,69.1135,769108.0
2021-12-01 09:30:00,75.5,75.82,75.32,75.74,135623.0,69.5557,69.8505,69.3898,69.7768,135623.0
2021-12-01 09:40:00,75.75,75.92,75.64,75.64,83654.0,69.786,69.9426,69.6846,69.6846,83654.0
2021-12-01 09:50:00,75.63,75.73,75.46,75.46,66745.0,69.6754,69.7676,69.5188,69.5188,66745.0
2021-12-01 10:00:00,75.47,75.76,75.46,75.74,59899.0,69.528,69.7952,69.5188,69.7768,59899.0
2021-12-01 10:10:00,75.75,75.85,75.64,75.79,73064.0,69.786,69.8781,69.6846,69.8228,73064.0
2021-12-01 10:20:00,75.78,75.91,75.68,75.68,60167.0,69.8136,69.9334,69.7215,69.7215,60167.0
2021-12-01 10:30:00,75.71,75.84,75.6,75.67,59165.0,69.7491,69.8689,69.6478,69.7123,59165.0
2021-12-01 10:40:00,75.67,75.83,75.58,75.64,49040.0,69.7123,69.8597,69.6294,69.6846,49040.0
2021-12-01 10:50:00,75.64,75.83,75.56,75.61,54983.0,69.6846,69.8597,69.6109,69.657,54983.0
2021-12-01 11:00:00,75.61,75.81,75.56,75.75,40645.0,69.657,69.8413,69.6109,69.786,40645.0
2021-12-01 11:10:00,75.76,76.01,75.73,75.97,40657.0,69.7952,70.0255,69.7676,69.9887,40657.0
2021-12-01 11:20:00,75.99,76.13,75.99,76.12,32495.0,70.0071,70.1361,70.0071,70.1268,32495.0
2021-12-01 11:30:00,76.12,76.29,76.07,76.2,59307.0,70.1268,70.2835,70.0808,70.2006,59307.0
2021-12-01 11:40:00,76.2,76.39,76.19,76.38,56333.0,70.2006,70.3756,70.1913,70.3664,56333.0
2021-12-01 11:50:00,76.38,76.53,76.33,76.5,46755.0,70.3664,70.5046,70.3203,70.4769,46755.0
2021-12-01 12:00:00,76.5,76.53,76.35,76.38,43297.0,70.4769,70.5046,70.3387,70.3664,43297.0
2021-12-01 12:10:00,76.38,76.47,76.29,76.29,30061.0,70.3664,70.4493,70.2835,70.2835,30061.0
2021-12-01 12:20:00,76.28,76.32,76.2,76.23,22785.0,70.2743,70.3111,70.2006,70.2282,22785.0
2021-12-01 12:30:00,76.23,76.35,76.19,76.32,30276.0,70.2282,70.3387,70.1913,70.3111,30276.0
2021-12-01 12:40:00,76.32,76.33,76.17,76.27,27217.0,70.3111,70.3203,70.1729,70.265,27217.0
2021-12-01 12:50:00,76.27,76.33,76.23,76.26,32808.0,70.265,70.3203,70.2282,70.2558,32808.0
2021-12-01 13:00:00,76.26,76.29,76.1,76.12,38944.0,70.2558,70.2835,70.1084,70.1268,38944.0
2021-12-01 13:10:00,76.1,76.23,76.1,76.12,29140.0,70.1084,70.2282,70.1084,70.1268,29140.0
2021-12-01 13:20:00,76.12,76.18,76.07,76.11,29310.0,70.1268,70.1821,70.0808,70.1176,29310.0
2021-12-01 13:30:00,76.12,76.18,75.97,76.0,38668.0,70.1268,70.1821,69.9887,70.0163,38668.0
2021-12-01 13:40:00,76.02,76.06,75.95,75.97,51133.0,70.0347,70.0716,69.9702,69.9887,51133.0
2021-12-01 13:50:00,75.97,76.17,75.97,76.06,44821.0,69.9887,70.1729,69.9887,70.0716,44821.0
2021-12-01 14:00:00,76.05,76.2,76.05,76.16,66397.0,70.0624,70.2006,70.0624,70.1637,66397.0
2021-12-01 14:10:00,76.16,76.27,76.09,76.26,45334.0,70.1637,70.265,70.0992,70.2558,45334.0
2021-12-01 14:20:00,76.26,76.4,76.22,76.36,42691.0,70.2558,70.3848,70.219,70.348,42691.0
2021-12-01 14:30:00,76.35,76.46,76.26,76.26,68242.0,70.3387,70.4401,70.2558,70.2558,68242.0
2021-12-01 14:40:00,76.25,76.27,76.17,76.19,43165.0,70.2466,70.265,70.1729,70.1913,43165.0
2021-12-01 14:50:00,76.19,76.27,76.1,76.27,42220.0,70.1913,70.265,70.1084,70.265,42220.0
2021-12-01 15:00:00,76.27,76.35,76.18,76.21,60928.0,70.265,70.3387,70.1821,70.2098,60928.0
2021-12-01 15:10:00,76.21,76.28,76.1,76.17,51281.0,70.2098,70.2743,70.1084,70.1729,51281.0
2021-12-01 15:20:00,76.16,76.16,75.97,76.0,66764.0,70.1637,70.1637,69.9887,70.0163,66764.0
2021-12-01 15:30:00,75.99,76.0,75.85,75.97,86415.0,70.0071,70.0163,69.8781,69.9887,86415.0
2021-12-01 15:40:00,75.97,75.99,75.73,75.78,105906.0,69.9887,70.0071,69.7676,69.8136,105906.0
2021-12-01 15:50:00,75.77,75.79,75.38,75.39,414636.0,69.8044,69.8228,69.4451,69.4543,414636.0
2021-12-02 09:30:00,75.72,76.27,75.58,76.15,199557.0,69.7583,70.265,69.6294,70.1545,199557.0
2021-12-02 09:40:00,76.14,76.16,75.94,75.95,112766.0,70.1453,70.1637,69.961,69.9702,112766.0
2021-12-02 09:50:00,75.95,76.21,75.91,75.96,87932.0,69.9702,70.2098,69.9334,69.9794,87932.0
2021-12-02 10:00:00,75.93,76.02,75.89,75.94,70216.0,69.9518,70.0347,69.915,69.961,70216.0
2021-12-02 10:10:00,75.95,76.17,75.91,76.16,81117.0,69.9702,70.1729,69.9334,70.1637,81117.0
2021-12-02 10:20:00,76.16,76.19,75.99,76.0,88385.0,70.1637,70.1913,70.0071,70.0163,88385.0
2021-12-02 10:30:00,76.01,76.19,75.81,75.81,56564.0,70.0255,70.1913,69.8413,69.8413,56564.0
2021-12-02 10:40:00,75.81,76.08,75.8,76.06,73036.0,69.8413,70.09,69.832,70.0716,73036.0
2021-12-02 10:50:00,76.07,76.09,75.95,76.07,64823.0,70.0808,70.0992,69.9702,70.0808,64823.0
2021-12-02 11:00:00,76.05,76.18,76.03,76.18,55536.0,70.0624,70.1821,70.0439,70.1821,55536.0
2021-12-02 11:10:00,76.16,76.16,75.95,75.99,54774.0,70.1637,70.1637,69.9702,70.0071,54774.0
2021-12-02 11:20:00,76.0,76.13,75.9,75.92,48453.0,70.0163,70.1361,69.9242,69.9426,48453.0
2021-12-02 11:30:00,75.95,76.0,75.84,75.94,63748.0,69.9702,70.0163,69.8689,69.961,63748.0
2021-12-02 11:40:00,75.94,76.03,75.88,75.96,56857.0,69.961,70.0439,69.9057,69.9794,56857.0
2021-12-02 11:50:00,75.96,75.99,75.83,75.95,60673.0,69.9794,70.0071,69.8597,69.9702,60673.0
2021-12-02 12:00:00,75.95,76.02,75.87,75.88,40903.0,69.9702,70.0347,69.8965,69.9057,40903.0
2021-12-02 12:10:00,75.87,76.04,75.87,75.98,72031.0,69.8965,70.0531,69.8965,69.9979,72031.0
2021-12-02 12:20:00,75.98,75.99,75.8,75.81,33943.0,69.9979,70.0071,69.832,69.8413,33943.0
2021-12-02 12:30:00,75.81,75.86,75.71,75.84,39167.0,69.8413,69.8873,69.7491,69.8689,39167.0
2021-12-02 12:40:00,75.86,75.86,75.72,75.84,30149.0,69.8873,69.8873,69.7583,69.8689,30149.0
2021-12-02 12:50:00,75.87,75.95,75.86,75.9,37595.0,69.8965,69.9702,69.8873,69.9242,37595.0
2021-12-02 13:00:00,75.91,76.05,75.75,76.05,106151.0,69.9334,70.0624,69.786,70.0624,106151.0
2021-12-02 13:10:00,76.05,76.19,76.01,76.19,60074.0,70.0624,70.1913,70.0255,70.1913,60074.0
2021-12-02 13:20:00,76.2,76.25,76.11,76.12,39589.0,70.2006,70.2466,70.1176,70.1268,39589.0
2021-12-02 13:30:00,76.12,76.18,76.06,76.17,57700.0,70.1268,70.1821,70.0716,70.1729,57700.0
2021-12-02 13:40:00,76.16,76.2,76.0,76.05,52195.0,70.1637,70.2006,70.0163,70.0624,52195.0
2021-12-02 13:50:00,76.05,76.13,75.98,76.12,41082.0,70.0624,70.1361,69.9979,70.1268,41082.0
2021-12-02 14:00:00,76.12,76.13,75.97,76.06,37331.0,70.1268,70.1361,69.9887,70.0716,37331.0
2021-12-02 14:10:00,76.05,76.08,76.0,76.01,44776.0,70.0624,70.09,70.0163,70.0255,44776.0
2021-12-02 14:20:00,76.01,76.07,75.99,76.06,56694.0,70.0255,70.0808,70.0071,70.0716,56694.0
2021-12-02 14:30:00,76.05,76.05,75.91,75.96,43604.0,70.0624,70.0624,69.9334,69.9794,43604.0
2021-12-02 14:40:00,75.97,75.99,75.88,75.91,49164.0,69.9887,70.0071,69.9057,69.9334,49164.0
2021-12-02 14:50:00,75.91,75.97,75.84,75.9,65395.0,69.9334,69.9887,69.8689,69.9242,65395.0
2021-12-02 15:00:00,75.9,75.95,75.84,75.91,63448.0,69.9242,69.9702,69.8689,69.9334,63448.0
2021-12-02 15:10:00,75.9,75.93,75.79,75.83,91231.0,69.9242,69.9518,69.8228,69.8597,91231.0
2021-12-02 15:20:00,75.82,75.86,75.73,75.78,81488.0,69.8505,69.8873,69.7676,69.8136,81488.0
2021-12-02 15:30:00,75.78,75.84,75.64,75.66,149741.0,69.8136,69.8689,69.6846,69.7031,149741.0
2021-12-02 15:40:00,75.65,75.76,75.56,75.67,199681.0,69.6939,69.7952,69.6109,69.7123,199681.0
2021-12-02 15:50:00,75.67,75.67,75.37,75.49,500943.0,69.7123,69.7123,69.4359,69.5465,500943.0
2021-12-03 09:30:00,75.87,76.18,75.85,75.94,139037.0,69.8965,70.1821,69.8781,69.961,139037.0
2021-12-03 09:40:00,75.93,76.01,75.55,75.56,103700.0,69.9518,70.0255,69.6017,69.6109,103700.0
2021-12-03 09:50:00,75.57,75.68,75.5,75.53,84917.0,69.6202,69.7215,69.5557,69.5833,84917.0
2021-12-03 10:00:00,75.53,75.76,75.47,75.67,78821.0,69.5833,69.7952,69.528,69.7123,78821.0
2021-12-03 10:10:00,75.66,75.66,75.43,75.62,78797.0,69.7031,69.7031,69.4912,69.6662,78797.0
2021-12-03 10:20:00,75.62,75.92,75.57,75.9,74355.0,69.6662,69.9426,69.6202,69.9242,74355.0
2021-12-03 10:30:00,75.89,75.95,75.74,75.92,132650.0,69.915,69.9702,69.7768,69.9426,132650.0
2021-12-03 10:40:00,75.92,75.92,75.8,75.84,105327.0,69.9426,69.9426,69.832,69.8689,105327.0
2021-12-03 10:50:00,75.84,75.85,75.63,75.63,69328.0,69.8689,69.8781,69.6754,69.6754,69328.0
2021-12-03 11:00:00,75.61,75.76,75.61,75.72,57923.0,69.657,69.7952,69.657,69.7583,57923.0
2021-12-03 11:10:00,75.73,76.0,75.72,75.98,90479.0,69.7676,70.0163,69.7583,69.9979,90479.0
2021-12-03 11:20:00,75.98,76.02,75.91,76.01,86368.0,69.9979,70.0347,69.9334,70.0255,86368.0
2021-12-03 11:30:00,76.01,76.13,75.97,76.06,68164.0,70.0255,70.1361,69.9887,70.0716,68164.0
2021-12-03 11:40:00,76.07,76.16,75.97,76.13,85377.0,70.0808,70.1637,69.9887,70.1361,85377.0
2021-12-03 11:50:00,76.12,76.24,76.04,76.19,71153.0,70.1268,70.2374,70.0531,70.1913,71153.0
2021-12-03 12:00:00,76.19,76.34,76.18,76.31,70500.0,70.1913,70.3295,70.1821,70.3019,70500.0
2021-12-03 12:10:00,76.31,76.31,76.13,76.16,50291.0,70.3019,70.3019,70.1361,70.1637,50291.0
2021-12-03 12:20:00,76.15,76.34,76.14,76.33,75103.0,70.1545,70.3295,70.1453,70.3203,75103.0
2021-12-03 12:30:00,76.33,76.41,76.2,76.23,61007.0,70.3203,70.394,70.2006,70.2282,61007.0
2021-12-03 12:40:00,76.24,76.27,76.18,76.19,62353.0,70.2374,70.265,70.1821,70.1913,62353.0
2021-12-03 12:50:00,76.19,76.37,76.18,76.34,78182.0,70.1913,70.3572,70.1821,70.3295,78182.0
2021-12-03 13:00:00,76.34,76.44,76.33,76.42,66293.0,70.3295,70.4217,70.3203,70.4032,66293.0
2021-12-03 13:10:00,76.42,76.5,76.4,76.49,48510.0,70.4032,70.4769,70.3848,70.4677,48510.0
2021-12-03 13:20:00,76.49,76.55,76.45,76.51,57760.0,70.4677,70.523,70.4309,70.4861,57760.0
2021-12-03 13:30:00,76.51,76.62,76.48,76.57,58150.0,70.4861,70.5875,70.4585,70.5414,58150.0
2021-12-03 13:40:00,76.58,76.68,76.54,76.58,78531.0,70.5506,70.6428,70.5138,70.5506,78531.0
2021-12-03 13:50:00,76.58,76.68,76.53,76.56,53825.0,70.5506,70.6428,70.5046,70.5322,53825.0
2021-12-03 14:00:00,76.56,76.57,76.41,76.47,54434.0,70.5322,70.5414,70.394,70.4493,54434.0
2021-12-03 14:10:00,76.47,76.55,76.39,76.41,64733.0,70.4493,70.523,70.3756,70.394,64733.0
2021-12-03 14:20:00,76.4,76.5,76.26,76.27,63358.0,70.3848,70.4769,70.2558,70.265,63358.0
2021-12-03 14:30:00,76.27,76.39,76.23,76.26,62090.0,70.265,70.3756,70.2282,70.2558,62090.0
2021-12-03 14:40:00,76.27,76.35,76.24,76.25,65031.0,70.265,70.3387,70.2374,70.2466,65031.0
2021-12-03 14:50:00,76.26,76.28,76.16,76.22,53476.0,70.2558,70.2743,70.1637,70.219,53476.0
2021-12-03 15:00:00,76.23,76.37,76.17,76.26,69607.0,70.2282,70.3572,70.1729,70.2558,69607.0
2021-12-03 15:10:00,76.26,76.42,76.23,76.25,78360.0,70.2558,70.4032,70.2282,70.2466,78360.0
2021-12-03 15:20:00,76.26,76.48,76.26,76.39,83173.0,70.2558,70.4585,70.2558,70.3756,83173.0
2021-12-03 15:30:00,76.38,76.46,76.34,76.36,150953.0,70.3664,70.4401,70.3295,70.348,150953.0
2021-12-03 15:40:00,76.35,76.47,76.32,76.47,198745.0,70.3387,70.4493,70.3111,70.4493,198745.0
2021-12-03 15:50:00,76.47,76.78,76.44,76.77,443234.0,70.4493,70.7349,70.4217,70.7257,443234.0
2021-12-06 09:30:00,77.29,77.88,77.15,77.88,251431.0,71.2047,71.7483,71.0758,71.7483,251431.0
2021-12-06 09:40:00,77.86,77.89,77.65,77.71,177772.0,71.7299,71.7575,71.5364,71.5917,177772.0
2021-12-06 09:50:00,77.7,77.87,77.54,77.82,135631.0,71.5825,71.7391,71.435,71.693,135631.0
2021-12-06 10:00:00,77.82,78.21,77.82,78.19,121775.0,71.693,72.0523,71.693,72.0339,121775.0
2021-12-06 10:10:00,78.18,78.24,77.95,78.22,520099.0,72.0247,72.0799,71.8128,72.0615,520099.0
2021-12-06 10:20:00,78.23,78.3,78.1,78.27,136565.0,72.0707,72.1352,71.951,72.1076,136565.0
2021-12-06 10:30:00,78.27,78.65,78.22,78.65,152458.0,72.1076,72.4577,72.0615,72.4577,152458.0
2021-12-06 10:40:00,78.65,78.69,78.46,78.55,136906.0,72.4577,72.4945,72.2826,72.3655,136906.0
2021-12-06 10:50:00,78.56,78.57,78.37,78.39,107749.0,72.3747,72.384,72.1997,72.2181,107749.0
2021-12-06 11:00:00,78.39,78.49,78.34,78.39,81525.0,72.2181,72.3103,72.1721,72.2181,81525.0
2021-12-06 11:10:00,78.4,78.57,78.34,78.57,86402.0,72.2273,72.384,72.1721,72.384,86402.0
2021-12-06 11:20:00,78.57,78.68,78.57,78.62,75627.0,72.384,72.4853,72.384,72.43,75627.0
2021-12-06 11:30:00,78.62,78.62,78.49,78.5,73452.0,72.43,72.43,72.3103,72.3195,73452.0
2021-12-06 11:40:00,78.51,78.69,78.5,78.67,68382.0,72.3287,72.4945,72.3195,72.4761,68382.0
2021-12-06 11:50:00,78.68,78.79,78.66,78.74,70610.0,72.4853,72.5866,72.4669,72.5406,70610.0
2021-12-06 12:00:00,78.73,78.82,78.65,78.78,76880.0,72.5314,72.6143,72.4577,72.5774,76880.0
2021-12-06 12:10:00,78.79,78.85,78.75,78.84,91738.0,72.5866,72.6419,72.5498,72.6327,91738.0
2021-12-06 12:20:00,78.85,78.97,78.82,78.93,75942.0,72.6419,72.7525,72.6143,72.7156,75942.0
2021-12-06 12:30:00,78.93,78.94,78.79,78.79,80125.0,72.7156,72.7248,72.5866,72.5866,80125.0
2021-12-06 12:40:00,78.79,78.94,78.79,78.91,61648.0,72.5866,72.7248,72.5866,72.6972,61648.0
2021-12-06 12:50:00,78.91,79.06,78.89,79.06,80108.0,72.6972,72.8354,72.6788,72.8354,80108.0
2021-12-06 13:00:00,79.07,79.09,78.96,79.03,84906.0,72.8446,72.863,72.7432,72.8077,84906.0
2021-12-06 13:10:00,79.02,79.02,78.85,78.95,61826.0,72.7985,72.7985,72.6419,72.734,61826.0
2021-12-06 13:20:00,78.95,78.95,78.84,78.87,99030.0,72.734,72.734,72.6327,72.6603,99030.0
2021-12-06 13:30:00,78.87,78.89,78.65,78.7,134550.0,72.6603,72.6788,72.4577,72.5037,134550.0
2021-12-06 13:40:00,78.69,78.76,78.62,78.63,48877.0,72.4945,72.559,72.43,72.4392,48877.0
2021-12-06 13:50:00,78.63,78.73,78.59,78.62,54695.0,72.4392,72.5314,72.4024,72.43,54695.0
2021-12-06 14:00:00,78.63,78.64,78.51,78.51,59343.0,72.4392,72.4484,72.3287,72.3287,59343.0
2021-12-06 14:10:00,78.51,78.58,78.49,78.5,42813.0,72.3287,72.3932,72.3103,72.3195,42813.0
2021-12-06 14:20:00,78.5,78.62,78.47,78.6,66558.0,72.3195,72.43,72.2918,72.4116,66558.0
2021-12-06 14:30:00,78.61,78.63,78.5,78.56,49384.0,72.4208,72.4392,72.3195,72.3747,49384.0
2021-12-06 14:40:00,78.56,78.59,78.49,78.5,52241.0,72.3747,72.4024,72.3103,72.3195,52241.0
2021-12-06 14:50:00,78.5,78.51,78.36,78.49,45480.0,72.3195,72.3287,72.1905,72.3103,45480.0
2021-12-06 15:00:00,78.48,78.55,78.44,78.54,73248.0,72.301,72.3655,72.2642,72.3563,73248.0
2021-12-06 15:10:00,78.54,78.59,78.44,78.53,73574.0,72.3563,72.4024,72.2642,72.3471,73574.0
2021-12-06 15:20:00,78.52,78.53,78.42,78.49,92201.0,72.3379,72.3471,72.2458,72.3103,92201.0
2021-12-06 15:30:00,78.5,78.51,78.39,78.49,126713.0,72.3195,72.3287,72.2181,72.3103,126713.0
2021-12-06 15:40:00,78.48,78.6,78.42,78.59,260860.0,72.301,72.4116,72.2458,72.4024,260860.0
2021-12-06 15:50:00,78.6,78.79,78.57,78.59,528773.0,72.4116,72.5866,72.384,72.4024,528773.0
2021-12-07 09:30:00,78.25,78.66,78.12,78.35,270921.0,72.0891,72.4669,71.9694,72.1813,270921.0
2021-12-07 09:40:00,78.33,78.71,78.3,78.62,108881.0,72.1628,72.5129,72.1352,72.43,108881.0
2021-12-07 09:50:00,78.61,78.71,78.41,78.53,69873.0,72.4208,72.5129,72.2366,72.3471,69873.0
2021-12-07 10:00:00,78.53,78.63,78.45,78.47,46338.0,72.3471,72.4392,72.2734,72.2918,46338.0
2021-12-07 10:10:00,78.47,78.66,78.45,78.59,65884.0,72.2918,72.4669,72.2734,72.4024,65884.0
2021-12-07 10:20:00,78.58,78.76,78.55,78.73,49797.0,72.3932,72.559,72.3655,72.5314,49797.0
2021-12-07 10:30:00,78.73,78.82,78.56,78.57,38134.0,72.5314,72.6143,72.3747,72.384,38134.0
2021-12-07 10:40:00,78.57,78.65,78.53,78.57,35357.0,72.384,72.4577,72.3471,72.384,35357.0
2021-12-07 10:50:00,78.57,78.71,78.56,78.63,59563.0,72.384,72.5129,72.3747,72.4392,59563.0
2021-12-07 11:00:00,78.63,78.63,78.53,78.54,28055.0,72.4392,72.4392,72.3471,72.3563,28055.0
2021-12-07 11:10:00,78.54,78.55,78.43,78.45,64324.0,72.3563,72.3655,72.255,72.2734,64324.0
2021-12-07 11:20:00,78.47,78.53,78.43,78.51,51642.0,72.2918,72.3471,72.255,72.3287,51642.0
2021-12-07 11:30:00,78.51,78.53,78.42,78.48,53356.0,72.3287,72.3471,72.2458,72.301,53356.0
2021-12-07 11:40:00,78.47,78.51,78.36,78.45,70319.0,72.2918,72.3287,72.1905,72.2734,70319.0
2021-12-07 11:50:00,78.46,78.5,78.36,78.38,29701.0,72.2826,72.3195,72.1905,72.2089,29701.0
2021-12-07 12:00:00,78.38,78.41,78.24,78.26,33997.0,72.2089,72.2366,72.0799,72.0984,33997.0
2021-12-07 12:10:00,78.25,78.25,78.14,78.2,28841.0,72.0891,72.0891,71.9878,72.0431,28841.0
2021-12-07 12:20:00,78.19,78.28,78.14,78.25,24277.0,72.0339,72.1168,71.9878,72.0891,24277.0
2021-12-07 12:30:00,78.25,78.27,78.15,78.16,30094.0,72.0891,72.1076,71.997,72.0062,30094.0
2021-12-07 12:40:00,78.16,78.21,78.09,78.09,37959.0,72.0062,72.0523,71.9417,71.9417,37959.0
2021-12-07 12:50:00,78.09,78.14,78.03,78.05,73981.0,71.9417,71.9878,71.8865,71.9049,73981.0
2021-12-07 13:00:00,78.05,78.07,77.93,78.05,90115.0,71.9049,71.9233,71.7943,71.9049,90115.0
2021-12-07 13:10:00,78.06,78.08,77.92,77.95,46507.0,71.9141,71.9325,71.7851,71.8128,46507.0
2021-12-07 13:20:00,77.94,77.95,77.88,77.93,35731.0,71.8036,71.8128,71.7483,71.7943,35731.0
2021-12-07 13:30:00,77.93,78.02,77.88,78.01,41174.0,71.7943,71.8773,71.7483,71.868,41174.0
2021-12-07 13:40:00,78.0,78.08,77.95,78.03,45854.0,71.8588,71.9325,71.8128,71.8865,45854.0
2021-12-07 13:50:00,78.03,78.1,78.02,78.05,33654.0,71.8865,71.951,71.8773,71.9049,33654.0
2021-12-07 14:00:00,78.05,78.05,77.93,77.97,30663.0,71.9049,71.9049,71.7943,71.8312,30663.0
2021-12-07 14:10:00,77.97,77.99,77.9,77.92,20750.0,71.8312,71.8496,71.7667,71.7851,20750.0
2021-12-07 14:20:00,77.92,77.95,77.86,77.91,26958.0,71.7851,71.8128,71.7299,71.7759,26958.0
2021-12-07 14:30:00,77.9,78.0,77.89,77.97,34584.0,71.7667,71.8588,71.7575,71.8312,34584.0
2021-12-07 14:40:00,77.98,77.99,77.9,77.91,35397.0,71.8404,71.8496,71.7667,71.7759,35397.0
2021-12-07 14:50:00,77.92,78.03,77.91,77.98,125800.0,71.7851,71.8865,71.7759,71.8404,125800.0
2021-12-07 15:00:00,77.99,77.99,77.91,77.92,30292.0,71.8496,71.8496,71.7759,71.7851,30292.0
2021-12-07 15:10:00,77.92,77.97,77.85,77.85,40172.0,71.7851,71.8312,71.7206,71.7206,40172.0
2021-12-07 15:20:00,77.84,77.85,77.75,77.78,65053.0,71.7114,71.7206,71.6285,71.6562,65053.0
2021-12-07 15:30:00,77.79,77.87,77.73,77.79,68097.0,71.6654,71.7391,71.6101,71.6654,68097.0
2021-12-07 15:40:00,77.78,77.86,77.73,77.8,93831.0,71.6562,71.7299,71.6101,71.6746,93831.0
2021-12-07 15:50:00,77.8,77.9,77.66,77.81,354678.0,71.6746,71.7667,71.5456,71.6838,354678.0
2021-12-08 09:30:00,77.39,77.84,77.32,77.76,187434.0,71.2969,71.7114,71.2324,71.6377,187434.0
2021-12-08 09:40:00,77.78,77.92,77.42,77.45,116537.0,71.6562,71.7851,71.3245,71.3521,116537.0
2021-12-08 09:50:00,77.47,77.62,77.37,77.58,85575.0,71.3706,71.5087,71.2784,71.4719,85575.0
2021-12-08 10:00:00,77.55,77.85,77.52,77.72,44712.0,71.4443,71.7206,71.4166,71.6009,44712.0
2021-12-08 10:10:00,77.7,77.74,77.58,77.64,31648.0,71.5825,71.6193,71.4719,71.5272,31648.0
2021-12-08 10:20:00,77.64,77.64,77.38,77.38,51568.0,71.5272,71.5272,71.2876,71.2876,51568.0
2021-12-08 10:30:00,77.38,77.53,77.34,77.41,37287.0,71.2876,71.4258,71.2508,71.3153,37287.0
2021-12-08 10:40:00,77.42,77.46,77.32,77.38,46690.0,71.3245,71.3613,71.2324,71.2876,46690.0
2021-12-08 10:50:00,77.38,77.38,77.18,77.22,35929.0,71.2876,71.2876,71.1034,71.1402,35929.0
2021-12-08 11:00:00,77.2,77.3,77.15,77.27,35747.0,71.1218,71.2139,71.0758,71.1863,35747.0
2021-12-08 11:10:00,77.25,77.32,77.1,77.12,46458.0,71.1679,71.2324,71.0297,71.0481,46458.0
2021-12-08 11:20:00,77.13,77.17,77.01,77.09,33819.0,71.0573,71.0942,70.9468,71.0205,33819.0
2021-12-08 11:30:00,77.09,77.13,77.0,77.01,43618.0,71.0205,71.0573,70.9376,70.9468,43618.0
2021-12-08 11:40:00,77.02,77.02,76.84,76.85,47493.0,70.956,70.956,70.7902,70.7994,47493.0
2021-12-08 11:50:00,76.86,76.95,76.77,76.91,46601.0,70.8086,70.8915,70.7257,70.8547,46601.0
2021-12-08 12:00:00,76.9,77.02,76.88,76.94,48445.0,70.8454,70.956,70.827,70.8823,48445.0
2021-12-08 12:10:00,76.95,77.01,76.84,76.86,51839.0,70.8915,70.9468,70.7902,70.8086,51839.0
2021-12-08 12:20:00,76.86,76.95,76.83,76.9,36572.0,70.8086,70.8915,70.7809,70.8454,36572.0
2021-12-08 12:30:00,76.91,77.11,76.91,77.09,25570.0,70.8547,71.0389,70.8547,71.0205,25570.0
2021-12-08 12:40:00,77.09,77.26,77.08,77.25,39677.0,71.0205,71.1771,71.0113,71.1679,39677.0
2021-12-08 12:50:00,77.26,77.33,77.23,77.29,31173.0,71.1771,71.2416,71.1495,71.2047,31173.0
2021-12-08 13:00:00,77.29,77.44,77.28,77.43,32995.0,71.2047,71.3429,71.1955,71.3337,32995.0
2021-12-08 13:10:00,77.42,77.48,77.38,77.39,28634.0,71.3245,71.3798,71.2876,71.2969,28634.0
2021-12-08 13:20:00,77.39,77.55,77.36,77.52,20614.0,71.2969,71.4443,71.2692,71.4166,20614.0
2021-12-08 13:30:00,77.52,77.54,77.44,77.47,20090.0,71.4166,71.435,71.3429,71.3706,20090.0
2021-12-08 13:40:00,77.47,77.52,77.41,77.42,28750.0,71.3706,71.4166,71.3153,71.3245,28750.0
2021-12-08 13:50:00,77.41,77.54,77.41,77.48,31360.0,71.3153,71.435,71.3153,71.3798,31360.0
2021-12-08 14:00:00,77.48,77.61,77.44,77.61,36710.0,71.3798,71.4995,71.3429,71.4995,36710.0
2021-12-08 14:10:00,77.6,77.73,77.58,77.66,35442.0,71.4903,71.6101,71.4719,71.5456,35442.0
2021-12-08 14:20:00,77.67,77.68,77.61,77.68,29485.0,71.5548,71.564,71.4995,71.564,29485.0
2021-12-08 14:30:00,77.67,77.74,77.63,77.73,27455.0,71.5548,71.6193,71.518,71.6101,27455.0
2021-12-08 14:40:00,77.73,77.74,77.68,77.73,27496.0,71.6101,71.6193,71.564,71.6101,27496.0
2021-12-08 14:50:00,77.74,77.82,77.72,77.81,30793.0,71.6193,71.693,71.6009,71.6838,30793.0
2021-12-08 15:00:00,77.83,77.92,77.82,77.88,32247.0,71.7022,71.7851,71.693,71.7483,32247.0
2021-12-08 15:10:00,77.87,77.91,77.83,77.85,26824.0,71.7391,71.7759,71.7022,71.7206,26824.0
2021-12-08 15:20:00,77.85,77.91,77.84,77.86,31515.0,71.7206,71.7759,71.7114,71.7299,31515.0
2021-12-08 15:30:00,77.86,77.89,77.73,77.75,51041.0,71.7299,71.7575,71.6101,71.6285,51041.0
2021-12-08 15:40:00,77.76,77.97,77.76,77.84,69241.0,71.6377,71.8312,71.6377,71.7114,69241.0
2021-12-08 15:50:00,77.84,77.9,77.68,77.76,497940.0,71.7114,71.7667,71.564,71.6377,497940.0
2021-12-09 09:30:00,77.67,77.75,77.4,77.48,95674.0,71.5548,71.6285,71.3061,71.3798,95674.0
2021-12-09 09:40:00,77.47,77.55,77.31,77.53,78950.0,71.3706,71.4443,71.2232,71.4258,78950.0
2021-12-09 09:50:00,77.52,77.7,77.47,77.64,48488.0,71.4166,71.5825,71.3706,71.5272,48488.0
2021-12-09 10:00:00,77.62,77.67,77.44,77.52,41123.0,71.5087,71.5548,71.3429,71.4166,41123.0
2021-12-09 10:10:00,77.52,77.6,77.46,77.57,29002.0,71.4166,71.4903,71.3613,71.4627,29002.0
2021-12-09 10:20:00,77.57,77.69,77.55,77.68,27771.0,71.4627,71.5732,71.4443,71.564,27771.0
2021-12-09 10:30:00,77.69,77.76,77.6,77.73,28630.0,71.5732,71.6377,71.4903,71.6101,28630.0
2021-12-09 10:40:00,77.74,77.88,77.68,77.7,29687.0,71.6193,71.7483,71.564,71.5825,29687.0
2021-12-09 10:50:00,77.72,77.79,77.64,77.67,23010.0,71.6009,71.6654,71.5272,71.5548,23010.0
2021-12-09 11:00:00,77.67,77.76,77.57,77.57,33927.0,71.5548,71.6377,71.4627,71.4627,33927.0
2021-12-09 11:10:00,77.58,77.6,77.49,77.53,35776.0,71.4719,71.4903,71.389,71.4258,35776.0
2021-12-09 11:20:00,77.53,77.59,77.48,77.59,27456.0,71.4258,71.4811,71.3798,71.4811,27456.0
2021-12-09 11:30:00,77.59,77.67,77.57,77.63,38747.0,71.4811,71.5548,71.4627,71.518,38747.0
2021-12-09 11:40:00,77.63,77.7,77.61,77.66,18444.0,71.518,71.5825,71.4995,71.5456,18444.0
2021-12-09 11:50:00,77.65,77.72,77.64,77.69,22919.0,71.5364,71.6009,71.5272,71.5732,22919.0
2021-12-09 12:00:00,77.69,77.82,77.66,77.77,25115.0,71.5732,71.693,71.5456,71.6469,25115.0
2021-12-09 12:10:00,77.77,77.84,77.75,77.76,14709.0,71.6469,71.7114,71.6285,71.6377,14709.0
2021-12-09 12:20:00,77.76,77.77,77.72,77.77,13670.0,71.6377,71.6469,71.6009,71.6469,13670.0
2021-12-09 12:30:00,77.77,77.86,77.75,77.83,21456.0,71.6469,71.7299,71.6285,71.7022,21456.0
2021-12-09 12:40:00,77.81,77.87,77.76,77.86,22455.0,71.6838,71.7391,71.6377,71.7299,22455.0
2021-12-09 12:50:00,77.87,77.96,77.86,77.95,17546.0,71.7391,71.822,71.7299,71.8128,17546.0
2021-12-09 13:00:00,77.95,78.03,77.94,78.03,28758.0,71.8128,71.8865,71.8036,71.8865,28758.0
2021-12-09 13:10:00,78.03,78.04,78.0,78.03,13161.0,71.8865,71.8957,71.8588,71.8865,13161.0
2021-12-09 13:20:00,78.04,78.11,78.04,78.07,30286.0,71.8957,71.9602,71.8957,71.9233,30286.0
2021-12-09 13:30:00,78.06,78.16,78.05,78.13,27331.0,71.9141,72.0062,71.9049,71.9786,27331.0
2021-12-09 13:40:00,78.14,78.25,78.11,78.24,24718.0,71.9878,72.0891,71.9602,72.0799,24718.0
2021-12-09 13:50:00,78.24,78.3,78.19,78.22,25269.0,72.0799,72.1352,72.0339,72.0615,25269.0
2021-12-09 14:00:00,78.21,78.25,78.13,78.22,25883.0,72.0523,72.0891,71.9786,72.0615,25883.0
2021-12-09 14:10:00,78.21,78.25,78.17,78.17,15484.0,72.0523,72.0891,72.0154,72.0154,15484.0
2021-12-09 14:20:00,78.17,78.22,78.13,78.14,26304.0,72.0154,72.0615,71.9786,71.9878,26304.0
2021-12-09 14:30:00,78.14,78.18,78.1,78.18,22272.0,71.9878,72.0247,71.951,72.0247,22272.0
2021-12-09 14:40:00,78.18,78.19,78.1,78.13,19110.0,72.0247,72.0339,71.951,71.9786,19110.0
2021-12-09 14:50:00,78.13,78.18,78.1,78.17,28990.0,71.9786,72.0247,71.951,72.0154,28990.0
2021-12-09 15:00:00,78.16,78.23,78.12,78.19,74274.0,72.0062,72.0707,71.9694,72.0339,74274.0
2021-12-09 15:10:00,78.18,78.21,78.06,78.07,39716.0,72.0247,72.0523,71.9141,71.9233,39716.0
2021-12-09 15:20:00,78.06,78.16,78.04,78.08,36489.0,71.9141,72.0062,71.8957,71.9325,36489.0
2021-12-09 15:30:00,78.07,78.11,77.99,78.06,67782.0,71.9233,71.9602,71.8496,71.9141,67782.0
2021-12-09 15:40:00,78.07,78.09,77.97,78.02,73980.0,71.9233,71.9417,71.8312,71.8773,73980.0
2021-12-09 15:50:00,78.02,78.11,77.97,78.0,214156.0,71.8773,71.9602,71.8312,71.8588,214156.0
2021-12-10 09:30:00,78.5,78.5,78.19,78.34,141535.0,72.3195,72.3195,72.0339,72.1721,141535.0
2021-12-10 09:40:00,78.34,78.79,78.23,78.77,97378.0,72.1721,72.5866,72.0707,72.5682,97378.0
2021-12-10 09:50:00,78.77,78.91,78.59,78.86,72313.0,72.5682,72.6972,72.4024,72.6511,72313.0
2021-12-10 10:00:00,78.85,78.93,78.71,78.77,67333.0,72.6419,72.7156,72.5129,72.5682,67333.0
2021-12-10 10:10:00,78.78,78.84,78.71,78.78,42913.0,72.5774,72.6327,72.5129,72.5774,42913.0
2021-12-10 10:20:00,78.75,78.97,78.72,78.89,63101.0,72.5498,72.7525,72.5221,72.6788,63101.0
2021-12-10 10:30:00,78.9,79.0,78.82,78.86,129134.0,72.688,72.7801,72.6143,72.6511,129134.0
2021-12-10 10:40:00,78.87,79.14,78.77,79.06,62810.0,72.6603,72.9091,72.5682,72.8354,62810.0
2021-12-10 10:50:00,79.07,79.09,78.91,78.98,40225.0,72.8446,72.863,72.6972,72.7617,40225.0
2021-12-10 11:00:00,78.98,79.17,78.94,79.1,44489.0,72.7617,72.9367,72.7248,72.8722,44489.0
2021-12-10 11:10:00,79.09,79.27,79.05,79.16,55691.0,72.863,73.0288,72.8262,72.9275,55691.0
2021-12-10 11:20:00,79.17,79.42,79.16,79.37,58109.0,72.9367,73.167,72.9275,73.121,58109.0
2021-12-10 11:30:00,79.37,79.39,79.27,79.28,52740.0,73.121,73.1394,73.0288,73.0381,52740.0
2021-12-10 11:40:00,79.28,79.32,79.19,79.19,28068.0,73.0381,73.0749,72.9551,72.9551,28068.0
2021-12-10 11:50:00,79.21,79.34,79.21,79.34,50395.0,72.9736,73.0933,72.9736,73.0933,50395.0
2021-12-10 12:00:00,79.34,79.49,79.29,79.45,56825.0,73.0933,73.2315,73.0473,73.1947,56825.0
2021-12-10 12:10:00,79.45,79.46,79.33,79.34,29897.0,73.1947,73.2039,73.0841,73.0933,29897.0
2021-12-10 12:20:00,79.33,79.33,79.19,79.22,26635.0,73.0841,73.0841,72.9551,72.9828,26635.0
2021-12-10 12:30:00,79.22,79.27,79.19,79.24,24136.0,72.9828,73.0288,72.9551,73.0012,24136.0
2021-12-10 12:40:00,79.24,79.25,79.15,79.19,19010.0,73.0012,73.0104,72.9183,72.9551,19010.0
2021-12-10 12:50:00,79.19,79.22,79.15,79.19,28904.0,72.9551,72.9828,72.9183,72.9551,28904.0
2021-12-10 13:00:00,79.19,79.31,79.17,79.26,68281.0,72.9551,73.0657,72.9367,73.0196,68281.0
2021-12-10 13:10:00,79.26,79.31,79.22,79.31,32925.0,73.0196,73.0657,72.9828,73.0657,32925.0
2021-12-10 13:20:00,79.31,79.35,79.28,79.3,22761.0,73.0657,73.1025,73.0381,73.0565,22761.0
2021-12-10 13:30:00,79.31,79.33,79.27,79.3,47376.0,73.0657,73.0841,73.0288,73.0565,47376.0
2021-12-10 13:40:00,79.3,79.33,79.25,79.3,78035.0,73.0565,73.0841,73.0104,73.0565,78035.0
2021-12-10 13:50:00,79.31,79.34,79.28,79.31,44302.0,73.0657,73.0933,73.0381,73.0657,44302.0
2021-12-10 14:00:00,79.32,79.45,79.32,79.42,39134.0,73.0749,73.1947,73.0749,73.167,39134.0
2021-12-10 14:10:00,79.43,79.45,79.35,79.38,21524.0,73.1762,73.1947,73.1025,73.1302,21524.0
2021-12-10 14:20:00,79.39,79.46,79.37,79.45,33604.0,73.1394,73.2039,73.121,73.1947,33604.0
2021-12-10 14:30:00,79.45,79.49,79.38,79.41,32562.0,73.1947,73.2315,73.1302,73.1578,32562.0
2021-12-10 14:40:00,79.42,79.49,79.41,79.41,38896.0,73.167,73.2315,73.1578,73.1578,38896.0
2021-12-10 14:50:00,79.42,79.49,79.42,79.48,36873.0,73.167,73.2315,73.167,73.2223,36873.0
2021-12-10 15:00:00,79.5,79.6,79.43,79.53,60928.0,73.2407,73.3329,73.1762,73.2684,60928.0
2021-12-10 15:10:00,79.54,79.58,79.48,79.51,45073.0,73.2776,73.3144,73.2223,73.2499,45073.0
2021-12-10 15:20:00,79.51,79.51,79.38,79.39,53938.0,73.2499,73.2499,73.1302,73.1394,53938.0
2021-12-10 15:30:00,79.39,79.46,79.32,79.45,97763.0,73.1394,73.2039,73.0749,73.1947,97763.0
2021-12-10 15:40:00,79.45,79.55,79.44,79.52,118669.0,73.1947,73.2868,73.1855,73.2592,118669.0
2021-12-10 15:50:00,79.52,79.58,79.45,79.48,256406.0,73.2592,73.3144,73.1947,73.2223,256406.0
2021-12-13 09:30:00,79.28,79.89,79.28,79.86,156283.0,73.0381,73.6,73.0381,73.5724,156283.0
2021-12-13 09:40:00,79.85,79.89,79.48,79.61,95154.0,73.5632,73.6,73.2223,73.3421,95154.0
2021-12-13 09:50:00,79.61,79.87,79.52,79.59,102599.0,73.3421,73.5816,73.2592,73.3236,102599.0
2021-12-13 10:00:00,79.6,79.63,79.31,79.4,115521.0,73.3329,73.3605,73.0657,73.1486,115521.0
2021-12-13 10:10:00,79.4,79.55,79.38,79.47,49433.0,73.1486,73.2868,73.1302,73.2131,49433.0
2021-12-13 10:20:00,79.48,79.67,79.46,79.63,43843.0,73.2223,73.3973,73.2039,73.3605,43843.0
2021-12-13 10:30:00,79.63,79.73,79.55,79.65,59404.0,73.3605,73.4526,73.2868,73.3789,59404.0
2021-12-13 10:40:00,79.63,79.88,79.58,79.81,106115.0,73.3605,73.5908,73.3144,73.5263,106115.0
2021-12-13 10:50:00,79.81,79.95,79.81,79.82,55600.0,73.5263,73.6553,73.5263,73.5355,55600.0
2021-12-13 11:00:00,79.82,79.94,79.82,79.89,45844.0,73.5355,73.6461,73.5355,73.6,45844.0
2021-12-13 11:10:00,79.89,80.2,79.88,80.19,142001.0,73.6,73.8856,73.5908,73.8764,142001.0
2021-12-13 11:20:00,80.19,80.34,80.17,80.3,83908.0,73.8764,74.0146,73.858,73.9777,83908.0
2021-12-13 11:30:00,80.3,80.58,80.29,80.55,101421.0,73.9777,74.2357,73.9685,74.2081,101421.0
2021-12-13 11:40:00,80.55,80.65,80.51,80.63,54352.0,74.2081,74.3002,74.1712,74.2818,54352.0
2021-12-13 11:50:00,80.63,80.75,80.56,80.72,52659.0,74.2818,74.3923,74.2173,74.3647,52659.0
2021-12-13 12:00:00,80.73,80.78,80.62,80.63,77079.0,74.3739,74.42,74.2726,74.2818,77079.0
2021-12-13 12:10:00,80.62,80.64,80.48,80.49,85908.0,74.2726,74.291,74.1436,74.1528,85908.0
2021-12-13 12:20:00,80.5,80.59,80.47,80.54,55039.0,74.162,74.2449,74.1344,74.1988,55039.0
2021-12-13 12:30:00,80.54,80.72,80.51,80.71,54835.0,74.1988,74.3647,74.1712,74.3555,54835.0
2021-12-13 12:40:00,80.7,80.77,80.66,80.73,50171.0,74.3463,74.4107,74.3094,74.3739,50171.0
2021-12-13 12:50:00,80.73,80.78,80.69,80.75,50567.0,74.3739,74.42,74.337,74.3923,50567.0
2021-12-13 13:00:00,80.75,80.77,80.69,80.75,35080.0,74.3923,74.4107,74.337,74.3923,35080.0
2021-12-13 13:10:00,80.74,80.75,80.67,80.69,33057.0,74.3831,74.3923,74.3186,74.337,33057.0
2021-12-13 13:20:00,80.69,80.77,80.58,80.63,119054.0,74.337,74.4107,74.2357,74.2818,119054.0
2021-12-13 13:30:00,80.63,80.65,80.54,80.59,39188.0,74.2818,74.3002,74.1988,74.2449,39188.0
2021-12-13 13:40:00,80.59,80.59,80.48,80.48,37910.0,74.2449,74.2449,74.1436,74.1436,37910.0
2021-12-13 13:50:00,80.47,80.58,80.43,80.58,37520.0,74.1344,74.2357,74.0975,74.2357,37520.0
2021-12-13 14:00:00,80.57,80.65,80.51,80.64,61166.0,74.2265,74.3002,74.1712,74.291,61166.0
2021-12-13 14:10:00,80.63,80.68,80.57,80.6,225573.0,74.2818,74.3278,74.2265,74.2541,225573.0
2021-12-13 14:20:00,80.59,80.65,80.54,80.63,80920.0,74.2449,74.3002,74.1988,74.2818,80920.0
2021-12-13 14:30:00,80.63,80.79,80.62,80.77,93543.0,74.2818,74.4292,74.2726,74.4107,93543.0
2021-12-13 14:40:00,80.78,80.83,80.75,80.79,28163.0,74.42,74.466,74.3923,74.4292,28163.0
2021-12-13 14:50:00,80.79,80.85,80.77,80.81,33124.0,74.4292,74.4844,74.4107,74.4476,33124.0
2021-12-13 15:00:00,80.82,80.88,80.8,80.84,38633.0,74.4568,74.5121,74.4384,74.4752,38633.0
2021-12-13 15:10:00,80.84,80.95,80.82,80.94,80094.0,74.4752,74.5766,74.4568,74.5674,80094.0
2021-12-13 15:20:00,80.93,81.09,80.89,81.05,92434.0,74.5581,74.7055,74.5213,74.6687,92434.0
2021-12-13 15:30:00,81.05,81.24,80.99,81.19,147980.0,74.6687,74.8437,74.6134,74.7977,147980.0
2021-12-13 15:40:00,81.2,81.25,81.16,81.18,149626.0,74.8069,74.8529,74.77,74.7885,149626.0
2021-12-13 15:50:00,81.17,81.2,81.03,81.13,686172.0,74.7792,74.8069,74.6503,74.7424,686172.0
2021-12-14 09:30:00,81.2,81.54,81.07,81.17,349827.0,74.8069,75.1201,74.6871,74.7792,349827.0
2021-12-14 09:40:00,81.19,81.59,81.15,81.58,150656.0,74.7977,75.1662,74.7608,75.157,150656.0
2021-12-14 09:50:00,81.56,81.73,81.45,81.49,109061.0,75.1385,75.2952,75.0372,75.0741,109061.0
2021-12-14 10:00:00,81.49,81.54,81.3,81.33,122667.0,75.0741,75.1201,74.899,74.9267,122667.0
2021-12-14 10:10:00,81.34,81.49,81.27,81.47,96607.0,74.9359,75.0741,74.8714,75.0556,96607.0
2021-12-14 10:20:00,81.47,81.47,81.24,81.38,128232.0,75.0556,75.0556,74.8437,74.9727,128232.0
2021-12-14 10:30:00,81.36,81.49,81.24,81.42,101618.0,74.9543,75.0741,74.8437,75.0096,101618.0
2021-12-14 10:40:00,81.43,81.74,81.43,81.71,124969.0,75.0188,75.3044,75.0188,75.2767,124969.0
2021-12-14 10:50:00,81.71,81.94,81.68,81.94,103787.0,75.2767,75.4886,75.2491,75.4886,103787.0
2021-12-14 11:00:00,81.93,82.17,81.87,82.11,130935.0,75.4794,75.7005,75.4241,75.6452,130935.0
2021-12-14 11:10:00,82.09,82.31,82.08,82.26,113852.0,75.6268,75.8295,75.6176,75.7834,113852.0
2021-12-14 11:20:00,82.26,82.29,82.15,82.22,127138.0,75.7834,75.8111,75.6821,75.7466,127138.0
2021-12-14 11:30:00,82.23,82.34,82.01,82.08,170144.0,75.7558,75.8571,75.5531,75.6176,170144.0
2021-12-14 11:40:00,82.08,82.08,81.88,81.98,71190.0,75.6176,75.6176,75.4333,75.5255,71190.0
2021-12-14 11:50:00,81.99,82.12,81.98,82.06,106316.0,75.5347,75.6545,75.5255,75.5992,106316.0
2021-12-14 12:00:00,82.06,82.15,81.99,82.08,69529.0,75.5992,75.6821,75.5347,75.6176,69529.0
2021-12-14 12:10:00,82.08,82.08,81.93,82.06,85727.0,75.6176,75.6176,75.4794,75.5992,85727.0
2021-12-14 12:20:00,82.06,82.12,82.01,82.04,59012.0,75.5992,75.6545,75.5531,75.5808,59012.0
2021-12-14 12:30:00,82.05,82.14,82.0,82.07,56947.0,75.59,75.6729,75.5439,75.6084,56947.0
2021-12-14 12:40:00,82.07,82.09,81.95,81.97,88253.0,75.6084,75.6268,75.4978,75.5163,88253.0
2021-12-14 12:50:00,81.98,82.0,81.85,81.86,51788.0,75.5255,75.5439,75.4057,75.4149,51788.0
2021-12-14 13:00:00,81.85,81.94,81.8,81.93,81547.0,75.4057,75.4886,75.3596,75.4794,81547.0
2021-12-14 13:10:00,81.93,82.1,81.93,82.09,57356.0,75.4794,75.636,75.4794,75.6268,57356.0
2021-12-14 13:20:00,82.09,82.14,82.04,82.09,52064.0,75.6268,75.6729,75.5808,75.6268,52064.0
2021-12-14 13:30:00,82.09,82.23,82.04,82.2,75712.0,75.6268,75.7558,75.5808,75.7282,75712.0
2021-12-14 13:40:00,82.21,82.25,82.06,82.09,53863.0,75.7374,75.7742,75.5992,75.6268,53863.0
2021-12-14 13:50:00,82.09,82.18,82.06,82.17,63477.0,75.6268,75.7097,75.5992,75.7005,63477.0
2021-12-14 14:00:00,82.18,82.34,82.09,82.12,101768.0,75.7097,75.8571,75.6268,75.6545,101768.0
2021-12-14 14:10:00,82.13,82.13,82.01,82.07,58062.0,75.6637,75.6637,75.5531,75.6084,58062.0
2021-12-14 14:20:00,82.07,82.13,82.05,82.12,51223.0,75.6084,75.6637,75.59,75.6545,51223.0
2021-12-14 14:30:00,82.12,82.18,82.07,82.08,55173.0,75.6545,75.7097,75.6084,75.6176,55173.0
2021-12-14 14:40:00,82.08,82.12,82.05,82.07,123925.0,75.6176,75.6545,75.59,75.6084,123925.0
2021-12-14 14:50:00,82.06,82.21,82.06,82.2,54816.0,75.5992,75.7374,75.5992,75.7282,54816.0
2021-12-14 15:00:00,82.2,82.21,82.13,82.21,104758.0,75.7282,75.7374,75.6637,75.7374,104758.0
2021-12-14 15:10:00,82.21,82.29,82.19,82.22,283094.0,75.7374,75.8111,75.7189,75.7466,283094.0
2021-12-14 15:20:00,82.23,82.28,82.19,82.23,214637.0,75.7558,75.8019,75.7189,75.7558,214637.0
2021-12-14 15:30:00,82.23,82.33,82.17,82.21,219923.0,75.7558,75.8479,75.7005,75.7374,219923.0
2021-12-14 15:40:00,82.21,82.21,82.06,82.11,199739.0,75.7374,75.7374,75.5992,75.6452,199739.0
2021-12-14 15:50:00,82.11,82.16,81.99,82.13,711262.0,75.6452,75.6913,75.5347,75.6637,711262.0
2021-12-15 09:30:00,81.93,82.11,81.82,81.99,230280.0,75.4794,75.6452,75.3781,75.5347,230280.0
2021-12-15 09:40:00,82.0,82.35,81.98,82.23,153756.0,75.5439,75.8663,75.5255,75.7558,153756.0
2021-12-15 09:50:00,82.24,82.53,82.23,82.3,188514.0,75.765,76.0322,75.7558,75.8203,188514.0
2021-12-15 10:00:00,82.28,82.3,82.0,82.3,109118.0,75.8019,75.8203,75.5439,75.8203,109118.0
2021-12-15 10:10:00,82.29,82.34,82.1,82.22,75210.0,75.8111,75.8571,75.636,75.7466,75210.0
2021-12-15 10:20:00,82.21,82.31,82.11,82.3,65334.0,75.7374,75.8295,75.6452,75.8203,65334.0
2021-12-15 10:30:00,82.29,82.34,82.14,82.2,71769.0,75.8111,75.8571,75.6729,75.7282,71769.0
2021-12-15 10:40:00,82.2,82.56,82.16,82.56,79538.0,75.7282,76.0598,75.6913,76.0598,79538.0
2021-12-15 10:50:00,82.56,82.57,82.34,82.4,66843.0,76.0598,76.069,75.8571,75.9124,66843.0
2021-12-15 11:00:00,82.4,82.41,82.28,82.4,55275.0,75.9124,75.9216,75.8019,75.9124,55275.0
2021-12-15 11:10:00,82.4,82.5,82.3,82.5,81680.0,75.9124,76.0045,75.8203,76.0045,81680.0
2021-12-15 11:20:00,82.5,82.64,82.48,82.57,48215.0,76.0045,76.1335,75.9861,76.069,48215.0
2021-12-15 11:30:00,82.56,82.74,82.56,82.71,46655.0,76.0598,76.2256,76.0598,76.198,46655.0
2021-12-15 11:40:00,82.71,82.75,82.65,82.68,74263.0,76.198,76.2348,76.1427,76.1704,74263.0
2021-12-15 11:50:00,82.67,82.84,82.65,82.81,106928.0,76.1611,76.3178,76.1427,76.2901,106928.0
2021-12-15 12:00:00,82.81,82.87,82.73,82.87,68289.0,76.2901,76.3454,76.2164,76.3454,68289.0
2021-12-15 12:10:00,82.87,82.96,82.85,82.95,68133.0,76.3454,76.4283,76.327,76.4191,68133.0
2021-12-15 12:20:00,82.95,83.0,82.92,82.99,129638.0,76.4191,76.4652,76.3915,76.456,129638.0
2021-12-15 12:30:00,82.99,83.03,82.8,82.9,65055.0,76.456,76.4928,76.2809,76.373,65055.0
2021-12-15 12:40:00,82.9,82.95,82.85,82.9,41137.0,76.373,76.4191,76.327,76.373,41137.0
2021-12-15 12:50:00,82.89,83.0,82.89,82.93,38852.0,76.3638,76.4652,76.3638,76.4007,38852.0
2021-12-15 13:00:00,82.93,82.95,82.87,82.91,43349.0,76.4007,76.4191,76.3454,76.3823,43349.0
2021-12-15 13:10:00,82.91,82.91,82.8,82.89,42340.0,76.3823,76.3823,76.2809,76.3638,42340.0
2021-12-15 13:20:00,82.88,82.89,82.77,82.79,44754.0,76.3546,76.3638,76.2533,76.2717,44754.0
2021-12-15 13:30:00,82.78,82.83,82.72,82.73,50066.0,76.2625,76.3086,76.2072,76.2164,50066.0
2021-12-15 13:40:00,82.74,82.74,82.65,82.67,43740.0,76.2256,76.2256,76.1427,76.1611,43740.0
2021-12-15 13:50:00,82.68,82.74,82.62,82.73,41417.0,76.1704,76.2256,76.1151,76.2164,41417.0
2021-12-15 14:00:00,82.69,82.69,82.31,82.6,77531.0,76.1796,76.1796,75.8295,76.0967,77531.0
2021-12-15 14:10:00,82.59,82.76,82.54,82.7,88991.0,76.0874,76.2441,76.0414,76.1888,88991.0
2021-12-15 14:20:00,82.69,82.94,82.68,82.9,76664.0,76.1796,76.4099,76.1704,76.373,76664.0
2021-12-15 14:30:00,82.87,83.07,82.82,83.06,79051.0,76.3454,76.5297,76.2993,76.5204,79051.0
2021-12-15 14:40:00,83.06,83.17,83.02,83.15,57464.0,76.5204,76.6218,76.4836,76.6034,57464.0
2021-12-15 14:50:00,83.15,83.22,82.93,82.97,80643.0,76.6034,76.6678,76.4007,76.4375,80643.0
2021-12-15 15:00:00,82.96,83.04,82.92,82.99,91233.0,76.4283,76.502,76.3915,76.456,91233.0
2021-12-15 15:10:00,83.0,83.06,82.9,82.91,68494.0,76.4652,76.5204,76.373,76.3823,68494.0
2021-12-15 15:20:00,82.91,83.06,82.91,83.03,84335.0,76.3823,76.5204,76.3823,76.4928,84335.0
2021-12-15 15:30:00,83.04,83.06,82.75,82.82,109019.0,76.502,76.5204,76.2348,76.2993,109019.0
2021-12-15 15:40:00,82.83,82.87,82.58,82.59,164620.0,76.3086,76.3454,76.0782,76.0874,164620.0
2021-12-15 15:50:00,82.58,82.84,82.58,82.76,400656.0,76.0782,76.3178,76.0782,76.2441,400656.0
2021-12-16 09:30:00,82.71,82.89,82.49,82.77,179148.0,76.198,76.3638,75.9953,76.2533,179148.0
2021-12-16 09:40:00,82.77,82.88,82.69,82.73,110580.0,76.2533,76.3546,76.1796,76.2164,110580.0
2021-12-16 09:50:00,82.73,82.88,82.65,82.84,84872.0,76.2164,76.3546,76.1427,76.3178,84872.0
2021-12-16 10:00:00,82.87,83.22,82.86,83.17,79752.0,76.3454,76.6678,76.3362,76.6218,79752.0
2021-12-16 10:10:00,83.19,83.28,83.11,83.15,46178.0,76.6402,76.7231,76.5665,76.6034,46178.0
2021-12-16 10:20:00,83.15,83.16,83.05,83.08,42499.0,76.6034,76.6126,76.5112,76.5389,42499.0
2021-12-16 10:30:00,83.08,83.29,83.07,83.27,55206.0,76.5389,76.7323,76.5297,76.7139,55206.0
2021-12-16 10:40:00,83.28,83.38,83.2,83.2,33239.0,76.7231,76.8152,76.6494,76.6494,33239.0
2021-12-16 10:50:00,83.21,83.38,83.19,83.34,37261.0,76.6586,76.8152,76.6402,76.7784,37261.0
2021-12-16 11:00:00,83.35,83.47,83.34,83.42,51715.0,76.7876,76.8982,76.7784,76.8521,51715.0
2021-12-16 11:10:00,83.44,83.61,83.41,83.56,172087.0,76.8705,77.0271,76.8429,76.9811,172087.0
2021-12-16 11:20:00,83.56,83.63,83.52,83.56,44035.0,76.9811,77.0456,76.9442,76.9811,44035.0
2021-12-16 11:30:00,83.56,83.7,83.54,83.69,67865.0,76.9811,77.1101,76.9627,77.1008,67865.0
2021-12-16 11:40:00,83.69,83.74,83.62,83.7,88872.0,77.1008,77.1469,77.0364,77.1101,88872.0
2021-12-16 11:50:00,83.69,83.76,83.64,83.74,83661.0,77.1008,77.1653,77.0548,77.1469,83661.0
2021-12-16 12:00:00,83.73,83.74,83.58,83.69,44097.0,77.1377,77.1469,76.9995,77.1008,44097.0
2021-12-16 12:10:00,83.7,83.77,83.69,83.74,31448.0,77.1101,77.1745,77.1008,77.1469,31448.0
2021-12-16 12:20:00,83.74,83.76,83.65,83.72,45111.0,77.1469,77.1653,77.064,77.1285,45111.0
2021-12-16 12:30:00,83.72,83.87,83.7,83.85,40729.0,77.1285,77.2667,77.1101,77.2482,40729.0
2021-12-16 12:40:00,83.86,83.9,83.76,83.78,57942.0,77.2575,77.2943,77.1653,77.1838,57942.0
2021-12-16 12:50:00,83.78,83.82,83.74,83.8,40059.0,77.1838,77.2206,77.1469,77.2022,40059.0
2021-12-16 13:00:00,83.81,83.82,83.57,83.58,70168.0,77.2114,77.2206,76.9903,76.9995,70168.0
2021-12-16 13:10:00,83.57,83.62,83.51,83.6,54438.0,76.9903,77.0364,76.935,77.0179,54438.0
2021-12-16 13:20:00,83.61,83.71,83.61,83.68,41064.0,77.0271,77.1193,77.0271,77.0916,41064.0
2021-12-16 13:30:00,83.68,83.71,83.63,83.64,41632.0,77.0916,77.1193,77.0456,77.0548,41632.0
2021-12-16 13:40:00,83.64,83.79,83.62,83.78,64187.0,77.0548,77.193,77.0364,77.1838,64187.0
2021-12-16 13:50:00,83.78,83.87,83.73,83.87,39693.0,77.1838,77.2667,77.1377,77.2667,39693.0
2021-12-16 14:00:00,83.88,83.93,83.85,83.86,51816.0,77.2759,77.3219,77.2482,77.2575,51816.0
2021-12-16 14:10:00,83.86,83.94,83.84,83.92,47921.0,77.2575,77.3312,77.239,77.3127,47921.0
2021-12-16 14:20:00,83.92,83.98,83.87,83.93,78399.0,77.3127,77.368,77.2667,77.3219,78399.0
2021-12-16 14:30:00,83.93,83.97,83.85,83.93,67954.0,77.3219,77.3588,77.2482,77.3219,67954.0
2021-12-16 14:40:00,83.93,83.97,83.7,83.7,53759.0,77.3219,77.3588,77.1101,77.1101,53759.0
2021-12-16 14:50:00,83.71,83.8,83.65,83.79,67410.0,77.1193,77.2022,77.064,77.193,67410.0
2021-12-16 15:00:00,83.8,83.82,83.73,83.81,66656.0,77.2022,77.2206,77.1377,77.2114,66656.0
2021-12-16 15:10:00,83.81,83.94,83.76,83.88,78699.0,77.2114,77.3312,77.1653,77.2759,78699.0
2021-12-16 15:20:00,83.87,84.04,83.83,83.97,114780.0,77.2667,77.4233,77.2298,77.3588,114780.0
2021-12-16 15:30:00,83.98,84.03,83.91,84.0,116133.0,77.368,77.4141,77.3035,77.3864,116133.0
2021-12-16 15:40:00,84.01,84.06,83.87,83.94,146156.0,77.3956,77.4417,77.2667,77.3312,146156.0
2021-12-16 15:50:00,83.95,84.05,83.92,83.94,427538.0,77.3404,77.4325,77.3127,77.3312,427538.0
2021-12-17 09:30:00,83.58,83.99,83.55,83.87,1113292.0,76.9995,77.3772,76.9719,77.2667,1113292.0
2021-12-17 09:40:00,83.86,84.27,83.33,83.34,255681.0,77.2575,77.6352,76.7692,76.7784,255681.0
2021-12-17 09:50:00,83.32,83.56,83.15,83.17,156550.0,76.76,76.9811,76.6034,76.6218,156550.0
2021-12-17 10:00:00,83.16,83.34,83.08,83.23,108350.0,76.6126,76.7784,76.5389,76.6771,108350.0
2021-12-17 10:10:00,83.24,83.61,83.2,83.44,96423.0,76.6863,77.0271,76.6494,76.8705,96423.0
2021-12-17 10:20:00,83.43,83.54,83.24,83.25,74429.0,76.8613,76.9627,76.6863,76.6955,74429.0
2021-12-17 10:30:00,83.26,83.43,83.17,83.31,96869.0,76.7047,76.8613,76.6218,76.7508,96869.0
2021-12-17 10:40:00,83.33,83.45,83.17,83.42,59627.0,76.7692,76.8797,76.6218,76.8521,59627.0
2021-12-17 10:50:00,83.42,83.44,83.27,83.36,75235.0,76.8521,76.8705,76.7139,76.7968,75235.0
2021-12-17 11:00:00,83.36,83.4,83.25,83.33,149642.0,76.7968,76.8337,76.6955,76.7692,149642.0
2021-12-17 11:10:00,83.33,83.38,83.19,83.29,49999.0,76.7692,76.8152,76.6402,76.7323,49999.0
2021-12-17 11:20:00,83.27,83.29,82.84,82.86,93312.0,76.7139,76.7323,76.3178,76.3362,93312.0
2021-12-17 11:30:00,82.85,82.9,82.74,82.8,67647.0,76.327,76.373,76.2256,76.2809,67647.0
2021-12-17 11:40:00,82.79,82.87,82.64,82.69,60374.0,76.2717,76.3454,76.1335,76.1796,60374.0
2021-12-17 11:50:00,82.69,82.72,82.48,82.58,125351.0,76.1796,76.2072,75.9861,76.0782,125351.0
2021-12-17 12:00:00,82.56,82.59,82.44,82.45,83566.0,76.0598,76.0874,75.9493,75.9585,83566.0
2021-12-17 12:10:00,82.45,82.69,82.41,82.68,64298.0,75.9585,76.1796,75.9216,76.1704,64298.0
2021-12-17 12:20:00,82.71,82.84,82.65,82.84,38960.0,76.198,76.3178,76.1427,76.3178,38960.0
2021-12-17 12:30:00,82.84,82.93,82.82,82.92,45202.0,76.3178,76.4007,76.2993,76.3915,45202.0
2021-12-17 12:40:00,82.91,82.94,82.78,82.78,38723.0,76.3823,76.4099,76.2625,76.2625,38723.0
2021-12-17 12:50:00,82.78,82.79,82.69,82.75,80445.0,76.2625,76.2717,76.1796,76.2348,80445.0
2021-12-17 13:00:00,82.75,82.77,82.5,82.51,66546.0,76.2348,76.2533,76.0045,76.0137,66546.0
2021-12-17 13:10:00,82.5,82.56,82.46,82.54,49713.0,76.0045,76.0598,75.9677,76.0414,49713.0
2021-12-17 13:20:00,82.54,82.79,82.53,82.76,145999.0,76.0414,76.2717,76.0322,76.2441,145999.0
2021-12-17 13:30:00,82.75,82.9,82.73,82.81,38722.0,76.2348,76.373,76.2164,76.2901,38722.0
2021-12-17 13:40:00,82.81,82.91,82.76,82.9,37498.0,76.2901,76.3823,76.2441,76.373,37498.0
2021-12-17 13:50:00,82.89,83.0,82.88,82.98,40066.0,76.3638,76.4652,76.3546,76.4467,40066.0
2021-12-17 14:00:00,82.98,83.04,82.77,82.8,98161.0,76.4467,76.502,76.2533,76.2809,98161.0
2021-12-17 14:10:00,82.8,82.87,82.79,82.83,30150.0,76.2809,76.3454,76.2717,76.3086,30150.0
2021-12-17 14:20:00,82.82,82.87,82.67,82.7,48232.0,76.2993,76.3454,76.1611,76.1888,48232.0
2021-12-17 14:30:00,82.7,82.79,82.63,82.66,57284.0,76.1888,76.2717,76.1243,76.1519,57284.0
2021-12-17 14:40:00,82.67,82.77,82.62,82.73,42529.0,76.1611,76.2533,76.1151,76.2164,42529.0
2021-12-17 14:50:00,82.73,82.74,82.58,82.61,56853.0,76.2164,76.2256,76.0782,76.1059,56853.0
2021-12-17 15:00:00,82.62,82.72,82.61,82.63,45112.0,76.1151,76.2072,76.1059,76.1243,45112.0
2021-12-17 15:10:00,82.62,82.72,82.58,82.64,65769.0,76.1151,76.2072,76.0782,76.1335,65769.0
2021-12-17 15:20:00,82.64,82.74,82.6,82.61,70263.0,76.1335,76.2256,76.0967,76.1059,70263.0
2021-12-17 15:30:00,82.62,82.77,82.61,82.68,138953.0,76.1151,76.2533,76.1059,76.1704,138953.0
2021-12-17 15:40:00,82.68,82.77,82.55,82.58,216561.0,76.1704,76.2533,76.0506,76.0782,216561.0
2021-12-17 15:50:00,82.56,82.64,82.24,82.48,685186.0,76.0598,76.1335,75.765,75.9861,685186.0
2021-12-20 09:30:00,82.09,82.43,81.82,82.32,168206.0,75.6268,75.94,75.3781,75.8387,168206.0
2021-12-20 09:40:00,82.32,82.77,82.28,82.64,180606.0,75.8387,76.2533,75.8019,76.1335,180606.0
2021-12-20 09:50:00,82.62,82.77,82.45,82.72,114182.0,76.1151,76.2533,75.9585,76.2072,114182.0
2021-12-20 10:00:00,82.73,82.85,82.51,82.55,142207.0,76.2164,76.327,76.0137,76.0506,142207.0
2021-12-20 10:10:00,82.53,82.59,82.23,82.24,60675.0,76.0322,76.0874,75.7558,75.765,60675.0
2021-12-20 10:20:00,82.23,82.25,82.12,82.16,64391.0,75.7558,75.7742,75.6545,75.6913,64391.0
2021-12-20 10:30:00,82.16,82.36,82.14,82.29,60098.0,75.6913,75.8756,75.6729,75.8111,60098.0
2021-12-20 10:40:00,82.27,82.48,82.22,82.47,63806.0,75.7926,75.9861,75.7466,75.9769,63806.0
2021-12-20 10:50:00,82.46,82.69,82.43,82.65,66911.0,75.9677,76.1796,75.94,76.1427,66911.0
2021-12-20 11:00:00,82.64,82.74,82.52,82.68,72675.0,76.1335,76.2256,76.023,76.1704,72675.0
2021-12-20 11:10:00,82.68,82.84,82.66,82.8,46556.0,76.1704,76.3178,76.1519,76.2809,46556.0
2021-12-20 11:20:00,82.8,82.8,82.66,82.69,61798.0,76.2809,76.2809,76.1519,76.1796,61798.0
2021-12-20 11:30:00,82.69,82.71,82.57,82.58,60377.0,76.1796,76.198,76.069,76.0782,60377.0
2021-12-20 11:40:00,82.57,82.67,82.51,82.67,55425.0,76.069,76.1611,76.0137,76.1611,55425.0
2021-12-20 11:50:00,82.66,82.68,82.59,82.62,46875.0,76.1519,76.1704,76.0874,76.1151,46875.0
2021-12-20 12:00:00,82.61,82.68,82.54,82.65,45197.0,76.1059,76.1704,76.0414,76.1427,45197.0
2021-12-20 12:10:00,82.65,82.69,82.56,82.57,59615.0,76.1427,76.1796,76.0598,76.069,59615.0
2021-12-20 12:20:00,82.57,82.61,82.43,82.45,67890.0,76.069,76.1059,75.94,75.9585,67890.0
2021-12-20 12:30:00,82.45,82.45,82.34,82.39,58090.0,75.9585,75.9585,75.8571,75.9032,58090.0
2021-12-20 12:40:00,82.39,82.44,82.36,82.42,38964.0,75.9032,75.9493,75.8756,75.9308,38964.0
2021-12-20 12:50:00,82.43,82.47,82.26,82.26,57707.0,75.94,75.9769,75.7834,75.7834,57707.0
2021-12-20 13:00:00,82.27,82.46,82.24,82.44,82923.0,75.7926,75.9677,75.765,75.9493,82923.0
2021-12-20 13:10:00,82.45,82.51,82.39,82.46,59270.0,75.9585,76.0137,75.9032,75.9677,59270.0
2021-12-20 13:20:00,82.47,82.59,82.43,82.58,67068.0,75.9769,76.0874,75.94,76.0782,67068.0
2021-12-20 13:30:00,82.58,82.65,82.53,82.64,30668.0,76.0782,76.1427,76.0322,76.1335,30668.0
2021-12-20 13:40:00,82.65,82.7,82.59,82.66,36840.0,76.1427,76.1888,76.0874,76.1519,36840.0
2021-12-20 13:50:00,82.65,82.67,82.59,82.64,47302.0,76.1427,76.1611,76.0874,76.1335,47302.0
2021-12-20 14:00:00,82.64,82.72,82.61,82.63,39385.0,76.1335,76.2072,76.1059,76.1243,39385.0
2021-12-20 14:10:00,82.62,82.69,82.58,82.69,44715.0,76.1151,76.1796,76.0782,76.1796,44715.0
2021-12-20 14:20:00,82.69,82.71,82.58,82.65,38865.0,76.1796,76.198,76.0782,76.1427,38865.0
2021-12-20 14:30:00,82.65,82.65,82.4,82.4,47318.0,76.1427,76.1427,75.9124,75.9124,47318.0
2021-12-20 14:40:00,82.4,82.45,82.38,82.43,36063.0,75.9124,75.9585,75.894,75.94,36063.0
2021-12-20 14:50:00,82.42,82.47,82.35,82.39,49606.0,75.9308,75.9769,75.8663,75.9032,49606.0
2021-12-20 15:00:00,82.38,82.4,82.31,82.38,37375.0,75.894,75.9124,75.8295,75.894,37375.0
2021-12-20 15:10:00,82.38,82.42,82.33,82.37,51871.0,75.894,75.9308,75.8479,75.8848,51871.0
2021-12-20 15:20:00,82.37,82.41,82.31,82.39,50200.0,75.8848,75.9216,75.8295,75.9032,50200.0
2021-12-20 15:30:00,82.38,82.49,82.33,82.36,66558.0,75.894,75.9953,75.8479,75.8756,66558.0
2021-12-20 15:40:00,82.35,82.54,82.34,82.51,81226.0,75.8663,76.0414,75.8571,76.0137,81226.0
2021-12-20 15:50:00,82.52,82.57,82.46,82.52,228202.0,76.023,76.069,75.9677,76.023,228202.0
2021-12-21 09:30:00,82.31,82.74,82.31,82.41,175741.0,75.8295,76.2256,75.8295,75.9216,175741.0
2021-12-21 09:40:00,82.4,82.53,82.3,82.32,139410.0,75.9124,76.0322,75.8203,75.8387,139410.0
2021-12-21 09:50:00,82.33,82.49,82.22,82.33,78315.0,75.8479,75.9953,75.7466,75.8479,78315.0
2021-12-21 10:00:00,82.33,82.35,81.94,82.04,71777.0,75.8479,75.8663,75.4886,75.5808,71777.0
2021-12-21 10:10:00,82.06,82.26,81.97,82.2,72830.0,75.5992,75.7834,75.5163,75.7282,72830.0
2021-12-21 10:20:00,82.2,82.45,82.2,82.33,66709.0,75.7282,75.9585,75.7282,75.8479,66709.0
2021-12-21 10:30:00,82.31,82.42,82.25,82.29,44449.0,75.8295,75.9308,75.7742,75.8111,44449.0
2021-12-21 10:40:00,82.29,82.32,81.96,82.02,43191.0,75.8111,75.8387,75.507,75.5623,43191.0
2021-12-21 10:50:00,82.02,82.11,81.96,82.02,44408.0,75.5623,75.6452,75.507,75.5623,44408.0
2021-12-21 11:00:00,82.04,82.1,81.92,82.0,51218.0,75.5808,75.636,75.4702,75.5439,51218.0
2021-12-21 11:10:00,82.01,82.01,81.84,81.91,54866.0,75.5531,75.5531,75.3965,75.461,54866.0
2021-12-21 11:20:00,81.92,81.96,81.77,81.83,46365.0,75.4702,75.507,75.332,75.3873,46365.0
2021-12-21 11:30:00,81.83,81.96,81.83,81.94,64293.0,75.3873,75.507,75.3873,75.4886,64293.0
2021-12-21 11:40:00,81.94,82.17,81.91,82.17,155562.0,75.4886,75.7005,75.461,75.7005,155562.0
2021-12-21 11:50:00,82.17,82.21,82.09,82.11,35927.0,75.7005,75.7374,75.6268,75.6452,35927.0
2021-12-21 12:00:00,82.12,82.16,82.04,82.14,28566.0,75.6545,75.6913,75.5808,75.6729,28566.0
2021-12-21 12:10:00,82.16,82.23,82.13,82.15,33902.0,75.6913,75.7558,75.6637,75.6821,33902.0
2021-12-21 12:20:00,82.14,82.17,82.08,82.14,38090.0,75.6729,75.7005,75.6176,75.6729,38090.0
2021-12-21 12:30:00,82.14,82.24,82.14,82.23,27224.0,75.6729,75.765,75.6729,75.7558,27224.0
2021-12-21 12:40:00,82.23,82.29,82.2,82.25,36107.0,75.7558,75.8111,75.7282,75.7742,36107.0
2021-12-21 12:50:00,82.26,82.34,82.24,82.26,36953.0,75.7834,75.8571,75.765,75.7834,36953.0
2021-12-21 13:00:00,82.26,82.29,82.2,82.22,35719.0,75.7834,75.8111,75.7282,75.7466,35719.0
2021-12-21 13:10:00,82.22,82.22,82.11,82.11,25901.0,75.7466,75.7466,75.6452,75.6452,25901.0
2021-12-21 13:20:00,82.12,82.22,82.12,82.17,43870.0,75.6545,75.7466,75.6545,75.7005,43870.0
2021-12-21 13:30:00,82.17,82.21,82.13,82.17,22831.0,75.7005,75.7374,75.6637,75.7005,22831.0
2021-12-21 13:40:00,82.17,82.25,82.17,82.21,25974.0,75.7005,75.7742,75.7005,75.7374,25974.0
2021-12-21 13:50:00,82.22,82.23,82.12,82.12,26002.0,75.7466,75.7558,75.6545,75.6545,26002.0
2021-12-21 14:00:00,82.11,82.16,82.06,82.09,37168.0,75.6452,75.6913,75.5992,75.6268,37168.0
2021-12-21 14:10:00,82.09,82.11,81.96,81.98,41684.0,75.6268,75.6452,75.507,75.5255,41684.0
2021-12-21 14:20:00,81.98,82.07,81.96,82.03,44893.0,75.5255,75.6084,75.507,75.5715,44893.0
2021-12-21 14:30:00,82.04,82.05,81.93,81.94,42673.0,75.5808,75.59,75.4794,75.4886,42673.0
2021-12-21 14:40:00,81.93,82.01,81.92,81.97,41295.0,75.4794,75.5531,75.4702,75.5163,41295.0
2021-12-21 14:50:00,81.96,82.0,81.93,81.99,24786.0,75.507,75.5439,75.4794,75.5347,24786.0
2021-12-21 15:00:00,81.98,82.06,81.98,82.02,34155.0,75.5255,75.5992,75.5255,75.5623,34155.0
2021-12-21 15:10:00,82.01,82.1,81.96,82.09,28406.0,75.5531,75.636,75.507,75.6268,28406.0
2021-12-21 15:20:00,82.1,82.15,82.08,82.15,60573.0,75.636,75.6821,75.6176,75.6821,60573.0
2021-12-21 15:30:00,82.15,82.15,81.97,81.97,70726.0,75.6821,75.6821,75.5163,75.5163,70726.0
2021-12-21 15:40:00,81.97,82.02,81.89,81.89,91751.0,75.5163,75.5623,75.4426,75.4426,91751.0
2021-12-21 15:50:00,81.87,82.25,81.84,82.09,406613.0,75.4241,75.7742,75.3965,75.6268,406613.0
2021-12-22 09:30:00,82.18,82.49,82.01,82.1,98966.0,75.7097,75.9953,75.5531,75.636,98966.0
2021-12-22 09:40:00,82.09,82.2,81.89,81.89,121760.0,75.6268,75.7282,75.4426,75.4426,121760.0
2021-12-22 09:50:00,81.9,82.11,81.89,81.95,60424.0,75.4518,75.6452,75.4426,75.4978,60424.0
2021-12-22 10:00:00,81.95,82.35,81.95,82.27,47651.0,75.4978,75.8663,75.4978,75.7926,47651.0
2021-12-22 10:10:00,82.25,82.28,82.02,82.04,46979.0,75.7742,75.8019,75.5623,75.5808,46979.0
2021-12-22 10:20:00,82.05,82.27,82.02,82.26,35716.0,75.59,75.7926,75.5623,75.7834,35716.0
2021-12-22 10:30:00,82.26,82.31,82.19,82.28,38111.0,75.7834,75.8295,75.7189,75.8019,38111.0
2021-12-22 10:40:00,82.28,82.42,82.28,82.37,38045.0,75.8019,75.9308,75.8019,75.8848,38045.0
2021-12-22 10:50:00,82.37,82.53,82.36,82.53,53940.0,75.8848,76.0322,75.8756,76.0322,53940.0
2021-12-22 11:00:00,82.52,82.55,82.44,82.46,54529.0,76.023,76.0506,75.9493,75.9677,54529.0
2021-12-22 11:10:00,82.46,82.55,82.43,82.5,50714.0,75.9677,76.0506,75.94,76.0045,50714.0
2021-12-22 11:20:00,82.49,82.5,82.41,82.48,43178.0,75.9953,76.0045,75.9216,75.9861,43178.0
2021-12-22 11:30:00,82.48,82.48,82.36,82.38,42130.0,75.9861,75.9861,75.8756,75.894,42130.0
2021-12-22 11:40:00,82.37,82.42,82.35,82.39,27956.0,75.8848,75.9308,75.8663,75.9032,27956.0
2021-12-22 11:50:00,82.39,82.4,82.29,82.31,33299.0,75.9032,75.9124,75.8111,75.8295,33299.0
2021-12-22 12:00:00,82.31,82.34,82.25,82.31,36895.0,75.8295,75.8571,75.7742,75.8295,36895.0
2021-12-22 12:10:00,82.3,82.36,82.24,82.28,43872.0,75.8203,75.8756,75.765,75.8019,43872.0
2021-12-22 12:20:00,82.28,82.35,82.25,82.27,56321.0,75.8019,75.8663,75.7742,75.7926,56321.0
2021-12-22 12:30:00,82.28,82.3,82.23,82.25,48629.0,75.8019,75.8203,75.7558,75.7742,48629.0
2021-12-22 12:40:00,82.25,82.37,82.24,82.37,33411.0,75.7742,75.8848,75.765,75.8848,33411.0
2021-12-22 12:50:00,82.37,82.45,82.35,82.41,29223.0,75.8848,75.9585,75.8663,75.9216,29223.0
2021-12-22 13:00:00,82.41,82.45,82.38,82.4,27689.0,75.9216,75.9585,75.894,75.9124,27689.0
2021-12-22 13:10:00,82.4,82.44,82.28,82.32,45019.0,75.9124,75.9493,75.8019,75.8387,45019.0
2021-12-22 13:20:00,82.33,82.42,82.32,82.4,42185.0,75.8479,75.9308,75.8387,75.9124,42185.0
2021-12-22 13:30:00,82.4,82.49,82.4,82.47,30512.0,75.9124,75.9953,75.9124,75.9769,30512.0
2021-12-22 13:40:00,82.48,82.51,82.44,82.47,32806.0,75.9861,76.0137,75.9493,75.9769,32806.0
2021-12-22 13:50:00,82.47,82.51,82.45,82.46,21483.0,75.9769,76.0137,75.9585,75.9677,21483.0
2021-12-22 14:00:00,82.47,82.49,82.3,82.35,50454.0,75.9769,75.9953,75.8203,75.8663,50454.0
2021-12-22 14:10:00,82.36,82.39,82.33,82.39,31664.0,75.8756,75.9032,75.8479,75.9032,31664.0
2021-12-22 14:20:00,82.39,82.48,82.32,82.46,62149.0,75.9032,75.9861,75.8387,75.9677,62149.0
2021-12-22 14:30:00,82.46,82.47,82.3,82.31,40008.0,75.9677,75.9769,75.8203,75.8295,40008.0
2021-12-22 14:40:00,82.33,82.4,82.33,82.38,23258.0,75.8479,75.9124,75.8479,75.894,23258.0
2021-12-22 14:50:00,82.38,82.39,82.32,82.33,26774.0,75.894,75.9032,75.8387,75.8479,26774.0
2021-12-22 15:00:00,82.33,82.35,82.29,82.31,22175.0,75.8479,75.8663,75.8111,75.8295,22175.0
2021-12-22 15:10:00,82.31,82.39,82.28,82.38,32821.0,75.8295,75.9032,75.8019,75.894,32821.0
2021-12-22 15:20:00,82.39,82.4,82.31,82.39,34208.0,75.9032,75.9124,75.8295,75.9032,34208.0
2021-12-22 15:30:00,82.38,82.48,82.35,82.42,41676.0,75.894,75.9861,75.8663,75.9308,41676.0
2021-12-22 15:40:00,82.41,82.49,82.38,82.48,56890.0,75.9216,75.9953,75.894,75.9861,56890.0
2021-12-22 15:50:00,82.48,82.55,82.45,82.45,236425.0,75.9861,76.0506,75.9585,75.9585,236425.0
2021-12-23 09:30:00,82.47,82.55,82.21,82.46,193991.0,75.9769,76.0506,75.7374,75.9677,193991.0
2021-12-23 09:40:00,82.45,82.65,82.37,82.49,208286.0,75.9585,76.1427,75.8848,75.9953,208286.0
2021-12-23 09:50:00,82.5,82.58,82.4,82.56,77753.0,76.0045,76.0782,75.9124,76.0598,77753.0
2021-12-23 10:00:00,82.54,82.7,82.54,82.69,56017.0,76.0414,76.1888,76.0414,76.1796,56017.0
2021-12-23 10:10:00,82.68,82.71,82.55,82.68,53937.0,76.1704,76.198,76.0506,76.1704,53937.0
2021-12-23 10:20:00,82.68,82.79,82.61,82.73,56799.0,76.1704,76.2717,76.1059,76.2164,56799.0
2021-12-23 10:30:00,82.72,82.82,82.63,82.73,49061.0,76.2072,76.2993,76.1243,76.2164,49061.0
2021-12-23 10:40:00,82.72,82.79,82.7,82.72,33268.0,76.2072,76.2717,76.1888,76.2072,33268.0
2021-12-23 10:50:00,82.73,82.86,82.72,82.86,37256.0,76.2164,76.3362,76.2072,76.3362,37256.0
2021-12-23 11:00:00,82.86,82.93,82.78,82.89,40950.0,76.3362,76.4007,76.2625,76.3638,40950.0
2021-12-23 11:10:00,82.9,82.95,82.82,82.83,45147.0,76.373,76.4191,76.2993,76.3086,45147.0
2021-12-23 11:20:00,82.83,82.83,82.72,82.74,49859.0,76.3086,76.3086,76.2072,76.2256,49859.0
2021-12-23 11:30:00,82.74,82.77,82.66,82.75,39479.0,76.2256,76.2533,76.1519,76.2348,39479.0
2021-12-23 11:40:00,82.76,82.77,82.68,82.7,56267.0,76.2441,76.2533,76.1704,76.1888,56267.0
2021-12-23 11:50:00,82.7,82.83,82.69,82.76,73357.0,76.1888,76.3086,76.1796,76.2441,73357.0
2021-12-23 12:00:00,82.75,82.78,82.67,82.67,26526.0,76.2348,76.2625,76.1611,76.1611,26526.0
2021-12-23 12:10:00,82.69,82.74,82.61,82.7,37502.0,76.1796,76.2256,76.1059,76.1888,37502.0
2021-12-23 12:20:00,82.7,82.75,82.66,82.72,35434.0,76.1888,76.2348,76.1519,76.2072,35434.0
2021-12-23 12:30:00,82.72,82.76,82.7,82.73,40400.0,76.2072,76.2441,76.1888,76.2164,40400.0
2021-12-23 12:40:00,82.73,82.73,82.61,82.64,33393.0,76.2164,76.2164,76.1059,76.1335,33393.0
2021-12-23 12:50:00,82.65,82.69,82.63,82.66,28767.0,76.1427,76.1796,76.1243,76.1519,28767.0
2021-12-23 13:00:00,82.66,82.68,82.62,82.65,26525.0,76.1519,76.1704,76.1151,76.1427,26525.0
2021-12-23 13:10:00,82.66,82.67,82.54,82.56,36752.0,76.1519,76.1611,76.0414,76.0598,36752.0
2021-12-23 13:20:00,82.55,82.56,82.46,82.53,95398.0,76.0506,76.0598,75.9677,76.0322,95398.0
2021-12-23 13:30:00,82.53,82.55,82.48,82.48,48961.0,76.0322,76.0506,75.9861,75.9861,48961.0
2021-12-23 13:40:00,82.48,82.49,82.44,82.47,48914.0,75.9861,75.9953,75.9493,75.9769,48914.0
2021-12-23 13:50:00,82.48,82.65,82.45,82.62,170683.0,75.9861,76.1427,75.9585,76.1151,170683.0
2021-12-23 14:00:00,82.62,82.78,82.59,82.78,50614.0,76.1151,76.2625,76.0874,76.2625,50614.0
2021-12-23 14:10:00,82.78,82.82,82.72,82.79,36534.0,76.2625,76.2993,76.2072,76.2717,36534.0
2021-12-23 14:20:00,82.79,82.79,82.74,82.75,36545.0,76.2717,76.2717,76.2256,76.2348,36545.0
2021-12-23 14:30:00,82.76,82.89,82.74,82.88,42682.0,76.2441,76.3638,76.2256,76.3546,42682.0
2021-12-23 14:40:00,82.88,82.93,82.85,82.92,29447.0,76.3546,76.4007,76.327,76.3915,29447.0
2021-12-23 14:50:00,82.93,83.0,82.92,82.94,35596.0,76.4007,76.4652,76.3915,76.4099,35596.0
2021-12-23 15:00:00,82.94,82.97,82.9,82.93,38953.0,76.4099,76.4375,76.373,76.4007,38953.0
2021-12-23 15:10:00,82.93,83.01,82.93,82.96,49401.0,76.4007,76.4744,76.4007,76.4283,49401.0
2021-12-23 15:20:00,82.96,82.97,82.8,82.83,52643.0,76.4283,76.4375,76.2809,76.3086,52643.0
2021-12-23 15:30:00,82.83,82.92,82.82,82.89,54011.0,76.3086,76.3915,76.2993,76.3638,54011.0
2021-12-23 15:40:00,82.88,82.96,82.84,82.96,47658.0,76.3546,76.4283,76.3178,76.4283,47658.0
2021-12-23 15:50:00,82.96,82.97,82.77,82.8,226076.0,76.4283,76.4375,76.2533,76.2809,226076.0
2021-12-27 09:30:00,83.0,83.47,82.89,83.27,120036.0,76.4652,76.8982,76.3638,76.7139,120036.0
2021-12-27 09:40:00,83.27,83.27,83.0,83.2,55061.0,76.7139,76.7139,76.4652,76.6494,55061.0
2021-12-27 09:50:00,83.2,83.35,83.15,83.22,44399.0,76.6494,76.7876,76.6034,76.6678,44399.0
2021-12-27 10:00:00,83.22,83.32,83.15,83.18,53864.0,76.6678,76.76,76.6034,76.631,53864.0
2021-12-27 10:10:00,83.18,83.44,83.17,83.4,60674.0,76.631,76.8705,76.6218,76.8337,60674.0
2021-12-27 10:20:00,83.39,83.42,83.33,83.38,35680.0,76.8245,76.8521,76.7692,76.8152,35680.0
2021-12-27 10:30:00,83.39,83.46,83.33,83.39,55093.0,76.8245,76.8889,76.7692,76.8245,55093.0
2021-12-27 10:40:00,83.41,83.48,83.33,83.43,56490.0,76.8429,76.9074,76.7692,76.8613,56490.0
2021-12-27 10:50:00,83.42,83.46,83.34,83.42,44483.0,76.8521,76.8889,76.7784,76.8521,44483.0
2021-12-27 11:00:00,83.43,83.6,83.43,83.6,76283.0,76.8613,77.0179,76.8613,77.0179,76283.0
2021-12-27 11:10:00,83.6,83.6,83.5,83.58,48682.0,77.0179,77.0179,76.9258,76.9995,48682.0
2021-12-27 11:20:00,83.59,83.63,83.54,83.56,35993.0,77.0087,77.0456,76.9627,76.9811,35993.0
2021-12-27 11:30:00,83.57,83.66,83.55,83.6,31697.0,76.9903,77.0732,76.9719,77.0179,31697.0
2021-12-27 11:40:00,83.62,83.65,83.58,83.64,28041.0,77.0364,77.064,76.9995,77.0548,28041.0
2021-12-27 11:50:00,83.64,83.71,83.61,83.69,42233.0,77.0548,77.1193,77.0271,77.1008,42233.0
2021-12-27 12:00:00,83.69,83.75,83.66,83.7,40312.0,77.1008,77.1561,77.0732,77.1101,40312.0
2021-12-27 12:10:00,83.7,83.71,83.67,83.7,46674.0,77.1101,77.1193,77.0824,77.1101,46674.0
2021-12-27 12:20:00,83.7,83.76,83.67,83.68,49590.0,77.1101,77.1653,77.0824,77.0916,49590.0
2021-12-27 12:30:00,83.68,83.74,83.63,83.73,34237.0,77.0916,77.1469,77.0456,77.1377,34237.0
2021-12-27 12:40:00,83.73,83.79,83.69,83.71,32543.0,77.1377,77.193,77.1008,77.1193,32543.0
2021-12-27 12:50:00,83.72,83.77,83.72,83.73,39385.0,77.1285,77.1745,77.1285,77.1377,39385.0
2021-12-27 13:00:00,83.74,83.78,83.68,83.72,30445.0,77.1469,77.1838,77.0916,77.1285,30445.0
2021-12-27 13:10:00,83.73,83.78,83.72,83.78,22011.0,77.1377,77.1838,77.1285,77.1838,22011.0
2021-12-27 13:20:00,83.78,83.81,83.76,83.78,30586.0,77.1838,77.2114,77.1653,77.1838,30586.0
2021-12-27 13:30:00,83.79,83.81,83.74,83.78,32619.0,77.193,77.2114,77.1469,77.1838,32619.0
2021-12-27 13:40:00,83.79,83.84,83.76,83.83,29551.0,77.193,77.239,77.1653,77.2298,29551.0
2021-12-27 13:50:00,83.82,83.87,83.81,83.87,35425.0,77.2206,77.2667,77.2114,77.2667,35425.0
2021-12-27 14:00:00,83.87,83.87,83.82,83.82,35324.0,77.2667,77.2667,77.2206,77.2206,35324.0
2021-12-27 14:10:00,83.81,83.86,83.79,83.81,21685.0,77.2114,77.2575,77.193,77.2114,21685.0
2021-12-27 14:20:00,83.81,83.87,83.76,83.79,59360.0,77.2114,77.2667,77.1653,77.193,59360.0
2021-12-27 14:30:00,83.79,83.86,83.77,83.85,51905.0,77.193,77.2575,77.1745,77.2482,51905.0
2021-12-27 14:40:00,83.84,83.88,83.79,83.8,38552.0,77.239,77.2759,77.193,77.2022,38552.0
2021-12-27 14:50:00,83.79,83.81,83.75,83.78,33219.0,77.193,77.2114,77.1561,77.1838,33219.0
2021-12-27 15:00:00,83.78,83.79,83.71,83.75,45965.0,77.1838,77.193,77.1193,77.1561,45965.0
2021-12-27 15:10:00,83.76,83.77,83.7,83.76,32305.0,77.1653,77.1745,77.1101,77.1653,32305.0
2021-12-27 15:20:00,83.76,83.86,83.74,83.86,42444.0,77.1653,77.2575,77.1469,77.2575,42444.0
2021-12-27 15:30:00,83.86,83.96,83.81,83.95,57522.0,77.2575,77.3496,77.2114,77.3404,57522.0
2021-12-27 15:40:00,83.95,83.96,83.89,83.92,64302.0,77.3404,77.3496,77.2851,77.3127,64302.0
2021-12-27 15:50:00,83.94,84.05,83.9,83.91,342927.0,77.3312,77.4325,77.2943,77.3035,342927.0
2021-12-28 09:30:00,83.9,84.38,83.83,84.3,82180.0,77.2943,77.7365,77.2298,77.6628,82180.0
2021-12-28 09:40:00,84.3,84.43,84.27,84.36,70485.0,77.6628,77.7826,77.6352,77.7181,70485.0
2021-12-28 09:50:00,84.36,84.41,84.13,84.21,50886.0,77.7181,77.7642,77.5062,77.5799,50886.0
2021-12-28 10:00:00,84.21,84.3,84.19,84.29,42630.0,77.5799,77.6628,77.5615,77.6536,42630.0
2021-12-28 10:10:00,84.29,84.43,84.23,84.43,38445.0,77.6536,77.7826,77.5983,77.7826,38445.0
2021-12-28 10:20:00,84.44,84.45,84.24,84.27,32470.0,77.7918,77.801,77.6075,77.6352,32470.0
2021-12-28 10:30:00,84.27,84.27,84.12,84.26,41216.0,77.6352,77.6352,77.497,77.626,41216.0
2021-12-28 10:40:00,84.27,84.42,84.27,84.42,35143.0,77.6352,77.7734,77.6352,77.7734,35143.0
2021-12-28 10:50:00,84.42,84.45,84.37,84.42,27187.0,77.7734,77.801,77.7273,77.7734,27187.0
2021-12-28 11:00:00,84.42,84.55,84.4,84.52,44885.0,77.7734,77.8931,77.7549,77.8655,44885.0
2021-12-28 11:10:00,84.52,84.65,84.52,84.65,48676.0,77.8655,77.9853,77.8655,77.9853,48676.0
2021-12-28 11:20:00,84.66,84.67,84.6,84.64,36550.0,77.9945,78.0037,77.9392,77.976,36550.0
2021-12-28 11:30:00,84.64,84.66,84.57,84.65,38150.0,77.976,77.9945,77.9116,77.9853,38150.0
2021-12-28 11:40:00,84.64,84.65,84.54,84.54,39913.0,77.976,77.9853,77.8839,77.8839,39913.0
2021-12-28 11:50:00,84.54,84.55,84.37,84.37,50070.0,77.8839,77.8931,77.7273,77.7273,50070.0
2021-12-28 12:00:00,84.37,84.42,84.34,84.42,26820.0,77.7273,77.7734,77.6997,77.7734,26820.0
2021-12-28 12:10:00,84.43,84.45,84.39,84.43,18937.0,77.7826,77.801,77.7457,77.7826,18937.0
2021-12-28 12:20:00,84.43,84.47,84.38,84.42,30872.0,77.7826,77.8194,77.7365,77.7734,30872.0
2021-12-28 12:30:00,84.42,84.45,84.38,84.39,31602.0,77.7734,77.801,77.7365,77.7457,31602.0
2021-12-28 12:40:00,84.38,84.41,84.35,84.38,34150.0,77.7365,77.7642,77.7089,77.7365,34150.0
2021-12-28 12:50:00,84.37,84.43,84.35,84.4,22596.0,77.7273,77.7826,77.7089,77.7549,22596.0
2021-12-28 13:00:00,84.4,84.45,84.4,84.44,22731.0,77.7549,77.801,77.7549,77.7918,22731.0
2021-12-28 13:10:00,84.45,84.45,84.37,84.42,24116.0,77.801,77.801,77.7273,77.7734,24116.0
2021-12-28 13:20:00,84.41,84.43,84.37,84.4,16727.0,77.7642,77.7826,77.7273,77.7549,16727.0
2021-12-28 13:30:00,84.39,84.46,84.38,84.42,21861.0,77.7457,77.8102,77.7365,77.7734,21861.0
2021-12-28 13:40:00,84.42,84.46,84.39,84.43,28563.0,77.7734,77.8102,77.7457,77.7826,28563.0
2021-12-28 13:50:00,84.43,84.49,84.41,84.48,22694.0,77.7826,77.8379,77.7642,77.8286,22694.0
2021-12-28 14:00:00,84.47,84.54,84.47,84.48,26955.0,77.8194,77.8839,77.8194,77.8286,26955.0
2021-12-28 14:10:00,84.47,84.47,84.4,84.4,19043.0,77.8194,77.8194,77.7549,77.7549,19043.0
2021-12-28 14:20:00,84.4,84.45,84.33,84.34,25519.0,77.7549,77.801,77.6905,77.6997,25519.0
2021-12-28 14:30:00,84.34,84.4,84.33,84.39,31444.0,77.6997,77.7549,77.6905,77.7457,31444.0
2021-12-28 14:40:00,84.39,84.45,84.39,84.44,18731.0,77.7457,77.801,77.7457,77.7918,18731.0
2021-12-28 14:50:00,84.44,84.48,84.43,84.47,21436.0,77.7918,77.8286,77.7826,77.8194,21436.0
2021-12-28 15:00:00,84.47,84.51,84.43,84.5,30404.0,77.8194,77.8563,77.7826,77.8471,30404.0
2021-12-28 15:10:00,84.49,84.5,84.41,84.42,21824.0,77.8379,77.8471,77.7642,77.7734,21824.0
2021-12-28 15:20:00,84.41,84.45,84.33,84.37,35392.0,77.7642,77.801,77.6905,77.7273,35392.0
2021-12-28 15:30:00,84.36,84.36,84.22,84.3,68846.0,77.7181,77.7181,77.5891,77.6628,68846.0
2021-12-28 15:40:00,84.31,84.47,84.3,84.47,43097.0,77.672,77.8194,77.6628,77.8194,43097.0
2021-12-28 15:50:00,84.48,84.49,84.39,84.46,170112.0,77.8286,77.8379,77.7457,77.8102,170112.0
2021-12-29 09:30:00,84.59,84.73,84.5,84.52,92969.0,77.93,78.059,77.8471,77.8655,92969.0
2021-12-29 09:40:00,84.49,84.86,84.44,84.73,100352.0,77.8379,78.1787,77.7918,78.059,100352.0
2021-12-29 09:50:00,84.73,84.75,84.61,84.67,31317.0,78.059,78.0774,77.9484,78.0037,31317.0
2021-12-29 10:00:00,84.68,84.79,84.66,84.68,31408.0,78.0129,78.1142,77.9945,78.0129,31408.0
2021-12-29 10:10:00,84.69,84.85,84.64,84.81,53590.0,78.0221,78.1695,77.976,78.1327,53590.0
2021-12-29 10:20:00,84.81,84.81,84.53,84.53,27937.0,78.1327,78.1327,77.8747,77.8747,27937.0
2021-12-29 10:30:00,84.55,84.58,84.49,84.56,41447.0,77.8931,77.9208,77.8379,77.9023,41447.0
2021-12-29 10:40:00,84.57,84.58,84.47,84.51,35103.0,77.9116,77.9208,77.8194,77.8563,35103.0
2021-12-29 10:50:00,84.51,84.52,84.31,84.31,27420.0,77.8563,77.8655,77.672,77.672,27420.0
2021-12-29 11:00:00,84.32,84.38,84.3,84.31,53845.0,77.6812,77.7365,77.6628,77.672,53845.0
2021-12-29 11:10:00,84.3,84.43,84.25,84.41,34210.0,77.6628,77.7826,77.6168,77.7642,34210.0
2021-12-29 11:20:00,84.41,84.49,84.38,84.49,29100.0,77.7642,77.8379,77.7365,77.8379,29100.0
2021-12-29 11:30:00,84.5,84.6,84.48,84.54,42122.0,77.8471,77.9392,77.8286,77.8839,42122.0
2021-12-29 11:40:00,84.54,84.61,84.49,84.6,71743.0,77.8839,77.9484,77.8379,77.9392,71743.0
2021-12-29 11:50:00,84.6,84.68,84.59,84.61,47561.0,77.9392,78.0129,77.93,77.9484,47561.0
2021-12-29 12:00:00,84.62,84.72,84.62,84.7,27586.0,77.9576,78.0497,77.9576,78.0313,27586.0
2021-12-29 12:10:00,84.7,84.77,84.69,84.76,20922.0,78.0313,78.0958,78.0221,78.0866,20922.0
2021-12-29 12:20:00,84.76,84.8,84.74,84.8,20692.0,78.0866,78.1234,78.0682,78.1234,20692.0
2021-12-29 12:30:00,84.8,84.82,84.71,84.73,28534.0,78.1234,78.1419,78.0405,78.059,28534.0
2021-12-29 12:40:00,84.74,84.75,84.69,84.7,12371.0,78.0682,78.0774,78.0221,78.0313,12371.0
2021-12-29 12:50:00,84.7,84.75,84.69,84.72,18394.0,78.0313,78.0774,78.0221,78.0497,18394.0
2021-12-29 13:00:00,84.72,84.73,84.67,84.72,20586.0,78.0497,78.059,78.0037,78.0497,20586.0
2021-12-29 13:10:00,84.72,84.76,84.7,84.75,30244.0,78.0497,78.0866,78.0313,78.0774,30244.0
2021-12-29 13:20:00,84.75,84.76,84.69,84.7,14413.0,78.0774,78.0866,78.0221,78.0313,14413.0
2021-12-29 13:30:00,84.69,84.74,84.68,84.74,24279.0,78.0221,78.0682,78.0129,78.0682,24279.0
2021-12-29 13:40:00,84.74,84.8,84.73,84.8,21985.0,78.0682,78.1234,78.059,78.1234,21985.0
2021-12-29 13:50:00,84.81,84.85,84.78,84.84,24123.0,78.1327,78.1695,78.105,78.1603,24123.0
2021-12-29 14:00:00,84.84,84.87,84.82,84.87,18528.0,78.1603,78.1879,78.1419,78.1879,18528.0
2021-12-29 14:10:00,84.87,84.89,84.83,84.85,21596.0,78.1879,78.2064,78.1511,78.1695,21596.0
2021-12-29 14:20:00,84.86,84.87,84.84,84.84,13872.0,78.1787,78.1879,78.1603,78.1603,13872.0
2021-12-29 14:30:00,84.85,84.87,84.81,84.83,23636.0,78.1695,78.1879,78.1327,78.1511,23636.0
2021-12-29 14:40:00,84.82,84.84,84.77,84.77,16058.0,78.1419,78.1603,78.0958,78.0958,16058.0
2021-12-29 14:50:00,84.78,84.78,84.71,84.73,19434.0,78.105,78.105,78.0405,78.059,19434.0
2021-12-29 15:00:00,84.73,84.86,84.72,84.83,38856.0,78.059,78.1787,78.0497,78.1511,38856.0
2021-12-29 15:10:00,84.83,84.91,84.83,84.91,24399.0,78.1511,78.2248,78.1511,78.2248,24399.0
2021-12-29 15:20:00,84.92,84.98,84.91,84.98,47242.0,78.234,78.2893,78.2248,78.2893,47242.0
2021-12-29 15:30:00,84.98,85.09,84.97,84.98,215087.0,78.2893,78.3906,78.2801,78.2893,215087.0
2021-12-29 15:40:00,84.99,85.0,84.91,85.0,58508.0,78.2985,78.3077,78.2248,78.3077,58508.0
2021-12-29 15:50:00,85.0,85.02,84.89,84.92,220880.0,78.3077,78.3261,78.2064,78.234,220880.0
2021-12-30 09:30:00,85.1,85.16,84.91,85.09,89203.0,78.3998,78.4551,78.2248,78.3906,89203.0
2021-12-30 09:40:00,85.12,85.18,84.95,84.98,45484.0,78.4183,78.4735,78.2616,78.2893,45484.0
2021-12-30 09:50:00,84.97,84.97,84.82,84.88,31434.0,78.2801,78.2801,78.1419,78.1971,31434.0
2021-12-30 10:00:00,84.86,84.89,84.73,84.81,46486.0,78.1787,78.2064,78.059,78.1327,46486.0
2021-12-30 10:10:00,84.82,84.99,84.78,84.94,30634.0,78.1419,78.2985,78.105,78.2524,30634.0
2021-12-30 10:20:00,84.95,85.01,84.87,84.93,33435.0,78.2616,78.3169,78.1879,78.2432,33435.0
2021-12-30 10:30:00,84.93,84.93,84.69,84.69,46639.0,78.2432,78.2432,78.0221,78.0221,46639.0
2021-12-30 10:40:00,84.69,84.74,84.66,84.73,20317.0,78.0221,78.0682,77.9945,78.059,20317.0
2021-12-30 10:50:00,84.73,84.83,84.72,84.78,39228.0,78.059,78.1511,78.0497,78.105,39228.0
2021-12-30 11:00:00,84.78,84.84,84.63,84.67,34589.0,78.105,78.1603,77.9668,78.0037,34589.0
2021-12-30 11:10:00,84.66,84.75,84.65,84.71,26692.0,77.9945,78.0774,77.9853,78.0405,26692.0
2021-12-30 11:20:00,84.73,84.75,84.66,84.66,28599.0,78.059,78.0774,77.9945,77.9945,28599.0
2021-12-30 11:30:00,84.66,84.74,84.66,84.7,31251.0,77.9945,78.0682,77.9945,78.0313,31251.0
2021-12-30 11:40:00,84.7,84.7,84.62,84.65,39588.0,78.0313,78.0313,77.9576,77.9853,39588.0
2021-12-30 11:50:00,84.64,84.64,84.55,84.56,32797.0,77.976,77.976,77.8931,77.9023,32797.0
2021-12-30 12:00:00,84.57,84.58,84.5,84.51,21808.0,77.9116,77.9208,77.8471,77.8563,21808.0
2021-12-30 12:10:00,84.5,84.58,84.49,84.58,33406.0,77.8471,77.9208,77.8379,77.9208,33406.0
2021-12-30 12:20:00,84.58,84.67,84.58,84.66,19412.0,77.9208,78.0037,77.9208,77.9945,19412.0
2021-12-30 12:30:00,84.66,84.71,84.66,84.69,18585.0,77.9945,78.0405,77.9945,78.0221,18585.0
2021-12-30 12:40:00,84.7,84.73,84.69,84.69,16366.0,78.0313,78.059,78.0221,78.0221,16366.0
2021-12-30 12:50:00,84.7,84.73,84.66,84.7,15223.0,78.0313,78.059,77.9945,78.0313,15223.0
2021-12-30 13:00:00,84.69,84.73,84.67,84.67,24882.0,78.0221,78.059,78.0037,78.0037,24882.0
2021-12-30 13:10:00,84.67,84.71,84.64,84.65,16781.0,78.0037,78.0405,77.976,77.9853,16781.0
2021-12-30 13:20:00,84.65,84.65,84.61,84.64,19677.0,77.9853,77.9853,77.9484,77.976,19677.0
2021-12-30 13:30:00,84.64,84.66,84.59,84.66,20987.0,77.976,77.9945,77.93,77.9945,20987.0
2021-12-30 13:40:00,84.65,84.7,84.61,84.69,27613.0,77.9853,78.0313,77.9484,78.0221,27613.0
2021-12-30 13:50:00,84.68,84.76,84.68,84.75,13375.0,78.0129,78.0866,78.0129,78.0774,13375.0
2021-12-30 14:00:00,84.75,84.81,84.74,84.75,25469.0,78.0774,78.1327,78.0682,78.0774,25469.0
2021-12-30 14:10:00,84.75,84.77,84.66,84.69,25550.0,78.0774,78.0958,77.9945,78.0221,25550.0
2021-12-30 14:20:00,84.69,84.71,84.64,84.67,22321.0,78.0221,78.0405,77.976,78.0037,22321.0
2021-12-30 14:30:00,84.69,84.73,84.69,84.72,19436.0,78.0221,78.059,78.0221,78.0497,19436.0
2021-12-30 14:40:00,84.72,84.74,84.69,84.71,24376.0,78.0497,78.0682,78.0221,78.0405,24376.0
2021-12-30 14:50:00,84.7,84.73,84.65,84.67,33689.0,78.0313,78.059,77.9853,78.0037,33689.0
2021-12-30 15:00:00,84.67,84.82,84.65,84.81,33524.0,78.0037,78.1419,77.9853,78.1327,33524.0
2021-12-30 15:10:00,84.81,84.86,84.78,84.86,34517.0,78.1327,78.1787,78.105,78.1787,34517.0
2021-12-30 15:20:00,84.86,84.88,84.82,84.82,26033.0,78.1787,78.1971,78.1419,78.1419,26033.0
2021-12-30 15:30:00,84.82,84.83,84.73,84.83,62115.0,78.1419,78.1511,78.059,78.1511,62115.0
2021-12-30 15:40:00,84.83,84.83,84.75,84.8,56409.0,78.1511,78.1511,78.0774,78.1234,56409.0
2021-12-30 15:50:00,84.79,84.79,84.53,84.59,327483.0,78.1142,78.1142,77.8747,77.93,327483.0
2021-12-31 09:30:00,84.59,84.95,84.59,84.84,56571.0,77.93,78.2616,77.93,78.1603,56571.0
2021-12-31 09:40:00,84.83,85.06,84.82,84.86,99055.0,78.1511,78.363,78.1419,78.1787,99055.0
2021-12-31 09:50:00,84.88,84.9,84.7,84.71,27663.0,78.1971,78.2156,78.0313,78.0405,27663.0
2021-12-31 10:00:00,84.71,84.85,84.7,84.79,46516.0,78.0405,78.1695,78.0313,78.1142,46516.0
2021-12-31 10:10:00,84.78,84.86,84.78,84.86,24236.0,78.105,78.1787,78.105,78.1787,24236.0
2021-12-31 10:20:00,84.86,84.99,84.86,84.98,26320.0,78.1787,78.2985,78.1787,78.2893,26320.0
2021-12-31 10:30:00,84.96,84.97,84.77,84.8,32085.0,78.2709,78.2801,78.0958,78.1234,32085.0
2021-12-31 10:40:00,84.81,84.88,84.78,84.87,20558.0,78.1327,78.1971,78.105,78.1879,20558.0
2021-12-31 10:50:00,84.88,84.94,84.85,84.92,24688.0,78.1971,78.2524,78.1695,78.234,24688.0
2021-12-31 11:00:00,84.92,85.02,84.92,85.01,40583.0,78.234,78.3261,78.234,78.3169,40583.0
2021-12-31 11:10:00,84.99,85.09,84.98,85.01,23435.0,78.2985,78.3906,78.2893,78.3169,23435.0
2021-12-31 11:20:00,85.01,85.02,84.83,84.85,31057.0,78.3169,78.3261,78.1511,78.1695,31057.0
2021-12-31 11:30:00,84.84,84.85,84.79,84.82,23191.0,78.1603,78.1695,78.1142,78.1419,23191.0
2021-12-31 11:40:00,84.82,84.86,84.78,84.81,21929.0,78.1419,78.1787,78.105,78.1327,21929.0
2021-12-31 11:50:00,84.81,84.89,84.81,84.84,23732.0,78.1327,78.2064,78.1327,78.1603,23732.0
2021-12-31 12:00:00,84.83,84.86,84.7,84.73,74399.0,78.1511,78.1787,78.0313,78.059,74399.0
2021-12-31 12:10:00,84.73,84.79,84.72,84.76,22930.0,78.059,78.1142,78.0497,78.0866,22930.0
2021-12-31 12:20:00,84.76,84.87,84.75,84.84,99832.0,78.0866,78.1879,78.0774,78.1603,99832.0
2021-12-31 12:30:00,84.83,84.89,84.82,84.88,30170.0,78.1511,78.2064,78.1419,78.1971,30170.0
2021-12-31 12:40:00,84.89,84.97,84.88,84.97,25680.0,78.2064,78.2801,78.1971,78.2801,25680.0
2021-12-31 12:50:00,84.97,85.0,84.96,84.99,57821.0,78.2801,78.3077,78.2709,78.2985,57821.0
2021-12-31 13:00:00,85.0,85.07,84.98,85.03,226930.0,78.3077,78.3722,78.2893,78.3353,226930.0
2021-12-31 13:10:00,85.03,85.05,84.97,84.97,22497.0,78.3353,78.3538,78.2801,78.2801,22497.0
2021-12-31 13:20:00,84.98,85.04,84.98,85.04,18883.0,78.2893,78.3446,78.2893,78.3446,18883.0
2021-12-31 13:30:00,85.04,85.09,85.02,85.06,17976.0,78.3446,78.3906,78.3261,78.363,17976.0
2021-12-31 13:40:00,85.05,85.06,85.01,85.02,18007.0,78.3538,78.363,78.3169,78.3261,18007.0
2021-12-31 13:50:00,85.02,85.07,85.01,85.07,14538.0,78.3261,78.3722,78.3169,78.3722,14538.0
2021-12-31 14:00:00,85.09,85.18,85.08,85.15,26421.0,78.3906,78.4735,78.3814,78.4459,26421.0
2021-12-31 14:10:00,85.16,85.18,85.13,85.16,25771.0,78.4551,78.4735,78.4275,78.4551,25771.0
2021-12-31 14:20:00,85.15,85.17,85.08,85.13,19155.0,78.4459,78.4643,78.3814,78.4275,19155.0
2021-12-31 14:30:00,85.13,85.21,85.11,85.2,31966.0,78.4275,78.5012,78.409,78.492,31966.0
2021-12-31 14:40:00,85.2,85.24,85.19,85.2,21381.0,78.492,78.5288,78.4827,78.492,21381.0
2021-12-31 14:50:00,85.2,85.22,85.15,85.17,23931.0,78.492,78.5104,78.4459,78.4643,23931.0
2021-12-31 15:00:00,85.17,85.22,85.15,85.17,34891.0,78.4643,78.5104,78.4459,78.4643,34891.0
2021-12-31 15:10:00,85.18,85.19,85.1,85.14,24991.0,78.4735,78.4827,78.3998,78.4367,24991.0
2021-12-31 15:20:00,85.14,85.24,85.11,85.2,49064.0,78.4367,78.5288,78.409,78.492,49064.0
2021-12-31 15:30:00,85.21,85.35,85.2,85.34,53718.0,78.5012,78.6301,78.492,78.6209,53718.0
2021-12-31 15:40:00,85.35,85.4,85.29,85.34,79902.0,78.6301,78.6762,78.5749,78.6209,79902.0
2021-12-31 15:50:00,85.34,85.4,85.28,85.34,258016.0,78.6209,78.6762,78.5657,78.6209,258016.0
2022-01-03 09:30:00,84.55,84.8,84.26,84.43,275043.0,77.8931,78.1234,77.626,77.7826,275043.0
2022-01-03 09:40:00,84.42,84.59,84.12,84.16,91043.0,77.7734,77.93,77.497,77.5338,91043.0
2022-01-03 09:50:00,84.15,84.34,83.71,83.77,132724.0,77.5246,77.6997,77.1193,77.1745,132724.0
2022-01-03 10:00:00,83.8,83.83,83.49,83.62,126173.0,77.2022,77.2298,76.9166,77.0364,126173.0
2022-01-03 10:10:00,83.63,83.79,83.54,83.72,107871.0,77.0456,77.193,76.9627,77.1285,107871.0
2022-01-03 10:20:00,83.73,83.87,83.61,83.71,75219.0,77.1377,77.2667,77.0271,77.1193,75219.0
2022-01-03 10:30:00,83.71,83.72,83.51,83.6,71795.0,77.1193,77.1285,76.935,77.0179,71795.0
2022-01-03 10:40:00,83.59,83.84,83.52,83.78,98643.0,77.0087,77.239,76.9442,77.1838,98643.0
2022-01-03 10:50:00,83.77,83.81,83.61,83.8,91123.0,77.1745,77.2114,77.0271,77.2022,91123.0
2022-01-03 11:00:00,83.79,83.79,83.58,83.63,75003.0,77.193,77.193,76.9995,77.0456,75003.0
2022-01-03 11:10:00,83.63,83.9,83.62,83.88,116792.0,77.0456,77.2943,77.0364,77.2759,116792.0
2022-01-03 11:20:00,83.87,83.9,83.71,83.72,77352.0,77.2667,77.2943,77.1193,77.1285,77352.0
2022-01-03 11:30:00,83.71,83.74,83.56,83.66,87271.0,77.1193,77.1469,76.9811,77.0732,87271.0
2022-01-03 11:40:00,83.67,83.77,83.62,83.7,51251.0,77.0824,77.1745,77.0364,77.1101,51251.0
2022-01-03 11:50:00,83.69,83.92,83.69,83.92,58558.0,77.1008,77.3127,77.1008,77.3127,58558.0
2022-01-03 12:00:00,83.92,83.99,83.87,83.97,34612.0,77.3127,77.3772,77.2667,77.3588,34612.0
2022-01-03 12:10:00,83.98,84.14,83.97,84.14,80906.0,77.368,77.5154,77.3588,77.5154,80906.0
2022-01-03 12:20:00,84.14,84.23,84.13,84.21,26703.0,77.5154,77.5983,77.5062,77.5799,26703.0
2022-01-03 12:30:00,84.2,84.25,84.13,84.16,34282.0,77.5707,77.6168,77.5062,77.5338,34282.0
2022-01-03 12:40:00,84.16,84.18,84.08,84.1,31171.0,77.5338,77.5523,77.4601,77.4786,31171.0
2022-01-03 12:50:00,84.11,84.11,83.91,83.97,37842.0,77.4878,77.4878,77.3035,77.3588,37842.0
2022-01-03 13:00:00,83.96,83.97,83.83,83.92,36653.0,77.3496,77.3588,77.2298,77.3127,36653.0
2022-01-03 13:10:00,83.92,84.18,83.92,84.17,30521.0,77.3127,77.5523,77.3127,77.543,30521.0
2022-01-03 13:20:00,84.17,84.32,84.16,84.3,23027.0,77.543,77.6812,77.5338,77.6628,23027.0
2022-01-03 13:30:00,84.31,84.31,84.13,84.16,37864.0,77.672,77.672,77.5062,77.5338,37864.0
2022-01-03 13:40:00,84.15,84.32,84.04,84.06,169336.0,77.5246,77.6812,77.4233,77.4417,169336.0
2022-01-03 13:50:00,84.06,84.33,84.06,84.29,45140.0,77.4417,77.6905,77.4417,77.6536,45140.0
2022-01-03 14:00:00,84.29,84.37,84.26,84.36,69174.0,77.6536,77.7273,77.626,77.7181,69174.0
2022-01-03 14:10:00,84.36,84.38,84.27,84.3,54540.0,77.7181,77.7365,77.6352,77.6628,54540.0
2022-01-03 14:20:00,84.29,84.3,84.23,84.26,58674.0,77.6536,77.6628,77.5983,77.626,58674.0
2022-01-03 14:30:00,84.28,84.33,84.23,84.33,79582.0,77.6444,77.6905,77.5983,77.6905,79582.0
2022-01-03 14:40:00,84.34,84.39,84.29,84.3,50854.0,77.6997,77.7457,77.6536,77.6628,50854.0
2022-01-03 14:50:00,84.31,84.33,84.22,84.22,82748.0,77.672,77.6905,77.5891,77.5891,82748.0
2022-01-03 15:00:00,84.23,84.29,84.19,84.2,59037.0,77.5983,77.6536,77.5615,77.5707,59037.0
2022-01-03 15:10:00,84.21,84.25,84.15,84.18,49975.0,77.5799,77.6168,77.5246,77.5523,49975.0
2022-01-03 15:20:00,84.17,84.26,84.15,84.2,67502.0,77.543,77.626,77.5246,77.5707,67502.0
2022-01-03 15:30:00,84.2,84.52,84.2,84.47,97121.0,77.5707,77.8655,77.5707,77.8194,97121.0
2022-01-03 15:40:00,84.48,84.61,84.37,84.6,122866.0,77.8286,77.9484,77.7273,77.9392,122866.0
2022-01-03 15:50:00,84.6,84.65,84.43,84.59,256887.0,77.9392,77.9853,77.7826,77.93,256887.0
2022-01-04 09:30:00,84.43,84.53,84.25,84.25,180792.0,77.7826,77.8747,77.6168,77.6168,180792.0
2022-01-04 09:40:00,84.23,84.57,84.18,84.35,76777.0,77.5983,77.9116,77.5523,77.7089,76777.0
2022-01-04 09:50:00,84.37,84.57,84.36,84.45,125520.0,77.7273,77.9116,77.7181,77.801,125520.0
2022-01-04 10:00:00,84.45,84.78,84.44,84.72,55404.0,77.801,78.105,77.7918,78.0497,55404.0
2022-01-04 10:10:00,84.72,84.75,84.6,84.65,63382.0,78.0497,78.0774,77.9392,77.9853,63382.0
2022-01-04 10:20:00,84.66,84.75,84.54,84.59,34336.0,77.9945,78.0774,77.8839,77.93,34336.0
2022-01-04 10:30:00,84.59,84.87,84.54,84.84,46271.0,77.93,78.1879,77.8839,78.1603,46271.0
2022-01-04 10:40:00,84.82,84.92,84.74,84.92,44261.0,78.1419,78.234,78.0682,78.234,44261.0
2022-01-04 10:50:00,84.91,85.13,84.87,85.05,98756.0,78.2248,78.4275,78.1879,78.3538,98756.0
2022-01-04 11:00:00,85.04,85.26,85.02,85.08,49610.0,78.3446,78.5472,78.3261,78.3814,49610.0
2022-01-04 11:10:00,85.08,85.18,84.96,85.05,65745.0,78.3814,78.4735,78.2709,78.3538,65745.0
2022-01-04 11:20:00,85.05,85.29,85.02,85.24,53497.0,78.3538,78.5749,78.3261,78.5288,53497.0
2022-01-04 11:30:00,85.24,85.27,85.06,85.09,47571.0,78.5288,78.5564,78.363,78.3906,47571.0
2022-01-04 11:40:00,85.09,85.18,85.07,85.13,41388.0,78.3906,78.4735,78.3722,78.4275,41388.0
2022-01-04 11:50:00,85.14,85.2,85.1,85.2,41706.0,78.4367,78.492,78.3998,78.492,41706.0
2022-01-04 12:00:00,85.2,85.2,85.1,85.16,30035.0,78.492,78.492,78.3998,78.4551,30035.0
2022-01-04 12:10:00,85.16,85.23,85.12,85.16,24988.0,78.4551,78.5196,78.4183,78.4551,24988.0
2022-01-04 12:20:00,85.16,85.19,85.08,85.1,26082.0,78.4551,78.4827,78.3814,78.3998,26082.0
2022-01-04 12:30:00,85.09,85.14,84.99,85.01,36355.0,78.3906,78.4367,78.2985,78.3169,36355.0
2022-01-04 12:40:00,85.01,85.03,84.94,84.95,29004.0,78.3169,78.3353,78.2524,78.2616,29004.0
2022-01-04 12:50:00,84.94,85.02,84.91,85.0,39842.0,78.2524,78.3261,78.2248,78.3077,39842.0
2022-01-04 13:00:00,85.01,85.05,84.97,85.01,22141.0,78.3169,78.3538,78.2801,78.3169,22141.0
2022-01-04 13:10:00,85.01,85.07,84.98,85.07,32271.0,78.3169,78.3722,78.2893,78.3722,32271.0
2022-01-04 13:20:00,85.07,85.17,85.06,85.16,31905.0,78.3722,78.4643,78.363,78.4551,31905.0
2022-01-04 13:30:00,85.16,85.17,84.81,84.84,68484.0,78.4551,78.4643,78.1327,78.1603,68484.0
2022-01-04 13:40:00,84.84,84.93,84.81,84.89,37037.0,78.1603,78.2432,78.1327,78.2064,37037.0
2022-01-04 13:50:00,84.9,84.98,84.87,84.98,39959.0,78.2156,78.2893,78.1879,78.2893,39959.0
2022-01-04 14:00:00,84.98,85.11,84.98,85.05,49322.0,78.2893,78.409,78.2893,78.3538,49322.0
2022-01-04 14:10:00,85.06,85.08,84.95,84.99,55866.0,78.363,78.3814,78.2616,78.2985,55866.0
2022-01-04 14:20:00,84.99,85.16,84.98,85.16,35286.0,78.2985,78.4551,78.2893,78.4551,35286.0
2022-01-04 14:30:00,85.17,85.2,85.15,85.2,38599.0,78.4643,78.492,78.4459,78.492,38599.0
2022-01-04 14:40:00,85.19,85.22,85.16,85.2,46914.0,78.4827,78.5104,78.4551,78.492,46914.0
2022-01-04 14:50:00,85.2,85.26,85.19,85.22,53120.0,78.492,78.5472,78.4827,78.5104,53120.0
2022-01-04 15:00:00,85.22,85.24,85.07,85.08,116276.0,78.5104,78.5288,78.3722,78.3814,116276.0
2022-01-04 15:10:00,85.07,85.1,84.92,85.0,151662.0,78.3722,78.3998,78.234,78.3077,151662.0
2022-01-04 15:20:00,84.99,85.06,84.98,85.05,98899.0,78.2985,78.363,78.2893,78.3538,98899.0
2022-01-04 15:30:00,85.05,85.1,84.92,84.93,83515.0,78.3538,78.3998,78.234,78.2432,83515.0
2022-01-04 15:40:00,84.94,85.04,84.92,84.98,84535.0,78.2524,78.3446,78.234,78.2893,84535.0
2022-01-04 15:50:00,84.99,85.09,84.86,84.87,272006.0,78.2985,78.3906,78.1787,78.1879,272006.0
2022-01-05 09:30:00,84.71,85.25,84.71,84.98,131818.0,78.0405,78.538,78.0405,78.2893,131818.0
2022-01-05 09:40:00,84.98,85.22,84.96,85.15,112333.0,78.2893,78.5104,78.2709,78.4459,112333.0
2022-01-05 09:50:00,85.14,85.34,85.08,85.08,77955.0,78.4367,78.6209,78.3814,78.3814,77955.0
2022-01-05 10:00:00,85.07,85.19,84.92,85.17,78569.0,78.3722,78.4827,78.234,78.4643,78569.0
2022-01-05 10:10:00,85.16,85.43,85.12,85.41,43645.0,78.4551,78.7038,78.4183,78.6854,43645.0
2022-01-05 10:20:00,85.41,85.52,85.29,85.39,72503.0,78.6854,78.7868,78.5749,78.667,72503.0
2022-01-05 10:30:00,85.39,85.55,85.32,85.55,62195.0,78.667,78.8144,78.6025,78.8144,62195.0
2022-01-05 10:40:00,85.54,85.61,85.5,85.53,42771.0,78.8052,78.8697,78.7683,78.796,42771.0
2022-01-05 10:50:00,85.54,85.54,85.26,85.29,41774.0,78.8052,78.8052,78.5472,78.5749,41774.0
2022-01-05 11:00:00,85.3,85.36,85.18,85.31,43211.0,78.5841,78.6394,78.4735,78.5933,43211.0
2022-01-05 11:10:00,85.31,85.32,85.16,85.29,66482.0,78.5933,78.6025,78.4551,78.5749,66482.0
2022-01-05 11:20:00,85.28,85.3,85.12,85.14,58064.0,78.5657,78.5841,78.4183,78.4367,58064.0
2022-01-05 11:30:00,85.13,85.24,85.11,85.17,66685.0,78.4275,78.5288,78.409,78.4643,66685.0
2022-01-05 11:40:00,85.16,85.25,85.11,85.18,34744.0,78.4551,78.538,78.409,78.4735,34744.0
2022-01-05 11:50:00,85.17,85.23,85.13,85.17,32006.0,78.4643,78.5196,78.4275,78.4643,32006.0
2022-01-05 12:00:00,85.16,85.22,85.1,85.14,39022.0,78.4551,78.5104,78.3998,78.4367,39022.0
2022-01-05 12:10:00,85.15,85.21,85.14,85.18,30457.0,78.4459,78.5012,78.4367,78.4735,30457.0
2022-01-05 12:20:00,85.18,85.19,85.1,85.16,37974.0,78.4735,78.4827,78.3998,78.4551,37974.0
2022-01-05 12:30:00,85.17,85.22,85.11,85.16,43170.0,78.4643,78.5104,78.409,78.4551,43170.0
2022-01-05 12:40:00,85.15,85.25,85.12,85.24,50699.0,78.4459,78.538,78.4183,78.5288,50699.0
2022-01-05 12:50:00,85.25,85.26,85.15,85.26,34385.0,78.538,78.5472,78.4459,78.5472,34385.0
2022-01-05 13:00:00,85.26,85.37,85.23,85.36,30803.0,78.5472,78.6486,78.5196,78.6394,30803.0
2022-01-05 13:10:00,85.36,85.39,85.3,85.32,29368.0,78.6394,78.667,78.5841,78.6025,29368.0
2022-01-05 13:20:00,85.31,85.33,85.18,85.22,34120.0,78.5933,78.6117,78.4735,78.5104,34120.0
2022-01-05 13:30:00,85.23,85.36,85.21,85.35,21691.0,78.5196,78.6394,78.5012,78.6301,21691.0
2022-01-05 13:40:00,85.36,85.44,85.34,85.42,34669.0,78.6394,78.7131,78.6209,78.6946,34669.0
2022-01-05 13:50:00,85.42,85.44,85.33,85.36,30044.0,78.6946,78.7131,78.6117,78.6394,30044.0
2022-01-05 14:00:00,85.36,85.38,85.21,85.22,71853.0,78.6394,78.6578,78.5012,78.5104,71853.0
2022-01-05 14:10:00,85.22,85.33,85.15,85.28,56174.0,78.5104,78.6117,78.4459,78.5657,56174.0
2022-01-05 14:20:00,85.28,85.5,85.27,85.41,64740.0,78.5657,78.7683,78.5564,78.6854,64740.0
2022-01-05 14:30:00,85.4,85.4,85.25,85.27,44945.0,78.6762,78.6762,78.538,78.5564,44945.0
2022-01-05 14:40:00,85.26,85.36,85.21,85.36,41788.0,78.5472,78.6394,78.5012,78.6394,41788.0
2022-01-05 14:50:00,85.34,85.39,85.31,85.39,50629.0,78.6209,78.667,78.5933,78.667,50629.0
2022-01-05 15:00:00,85.38,85.5,85.31,85.46,93023.0,78.6578,78.7683,78.5933,78.7315,93023.0
2022-01-05 15:10:00,85.46,85.46,85.23,85.3,66421.0,78.7315,78.7315,78.5196,78.5841,66421.0
2022-01-05 15:20:00,85.3,85.39,85.27,85.37,58964.0,78.5841,78.667,78.5564,78.6486,58964.0
2022-01-05 15:30:00,85.37,85.41,85.23,85.24,125928.0,78.6486,78.6854,78.5196,78.5288,125928.0
2022-01-05 15:40:00,85.25,85.39,85.23,85.34,152739.0,78.538,78.667,78.5196,78.6209,152739.0
2022-01-05 15:50:00,85.35,85.41,85.15,85.22,460391.0,78.6301,78.6854,78.4459,78.5104,460391.0
2022-01-06 09:30:00,84.98,85.07,84.21,84.44,356217.0,78.2893,78.3722,77.5799,77.7918,356217.0
2022-01-06 09:40:00,84.45,84.5,84.16,84.33,127887.0,77.801,77.8471,77.5338,77.6905,127887.0
2022-01-06 09:50:00,84.34,85.06,84.3,84.93,113034.0,77.6997,78.363,77.6628,78.2432,113034.0
2022-01-06 10:00:00,84.96,85.51,84.94,85.4,148602.0,78.2709,78.7775,78.2524,78.6762,148602.0
2022-01-06 10:10:00,85.4,85.61,85.19,85.32,82110.0,78.6762,78.8697,78.4827,78.6025,82110.0
2022-01-06 10:20:00,85.32,85.4,85.08,85.08,46556.0,78.6025,78.6762,78.3814,78.3814,46556.0
2022-01-06 10:30:00,85.07,85.09,84.87,84.94,74285.0,78.3722,78.3906,78.1879,78.2524,74285.0
2022-01-06 10:40:00,84.95,85.19,84.95,85.05,38555.0,78.2616,78.4827,78.2616,78.3538,38555.0
2022-01-06 10:50:00,85.04,85.04,84.62,84.64,62038.0,78.3446,78.3446,77.9576,77.976,62038.0
2022-01-06 11:00:00,84.61,84.68,84.52,84.65,40388.0,77.9484,78.0129,77.8655,77.9853,40388.0
2022-01-06 11:10:00,84.64,84.76,84.54,84.72,34133.0,77.976,78.0866,77.8839,78.0497,34133.0
2022-01-06 11:20:00,84.74,84.85,84.67,84.81,36924.0,78.0682,78.1695,78.0037,78.1327,36924.0
2022-01-06 11:30:00,84.78,84.9,84.76,84.78,35660.0,78.105,78.2156,78.0866,78.105,35660.0
2022-01-06 11:40:00,84.79,84.88,84.65,84.66,30712.0,78.1142,78.1971,77.9853,77.9945,30712.0
2022-01-06 11:50:00,84.66,84.77,84.65,84.69,28993.0,77.9945,78.0958,77.9853,78.0221,28993.0
2022-01-06 12:00:00,84.66,84.68,84.58,84.63,27361.0,77.9945,78.0129,77.9208,77.9668,27361.0
2022-01-06 12:10:00,84.63,84.93,84.6,84.92,28943.0,77.9668,78.2432,77.9392,78.234,28943.0
2022-01-06 12:20:00,84.92,85.0,84.86,84.93,28576.0,78.234,78.3077,78.1787,78.2432,28576.0
2022-01-06 12:30:00,84.92,85.05,84.92,84.95,31425.0,78.234,78.3538,78.234,78.2616,31425.0
2022-01-06 12:40:00,84.95,85.06,84.94,84.98,33805.0,78.2616,78.363,78.2524,78.2893,33805.0
2022-01-06 12:50:00,84.98,84.99,84.9,84.93,24712.0,78.2893,78.2985,78.2156,78.2432,24712.0
2022-01-06 13:00:00,84.92,84.97,84.89,84.95,37376.0,78.234,78.2801,78.2064,78.2616,37376.0
2022-01-06 13:10:00,84.94,84.98,84.89,84.97,26317.0,78.2524,78.2893,78.2064,78.2801,26317.0
2022-01-06 13:20:00,84.98,84.99,84.87,84.91,25249.0,78.2893,78.2985,78.1879,78.2248,25249.0
2022-01-06 13:30:00,84.91,85.02,84.85,85.0,35146.0,78.2248,78.3261,78.1695,78.3077,35146.0
2022-01-06 13:40:00,84.99,85.0,84.87,84.89,22428.0,78.2985,78.3077,78.1879,78.2064,22428.0
2022-01-06 13:50:00,84.89,84.89,84.8,84.85,31008.0,78.2064,78.2064,78.1234,78.1695,31008.0
2022-01-06 14:00:00,84.86,84.95,84.83,84.86,31847.0,78.1787,78.2616,78.1511,78.1787,31847.0
2022-01-06 14:10:00,84.87,84.92,84.79,84.81,34381.0,78.1879,78.234,78.1142,78.1327,34381.0
2022-01-06 14:20:00,84.81,84.96,84.79,84.94,36680.0,78.1327,78.2709,78.1142,78.2524,36680.0
2022-01-06 14:30:00,84.94,85.05,84.92,85.02,37504.0,78.2524,78.3538,78.234,78.3261,37504.0
2022-01-06 14:40:00,85.03,85.07,84.99,85.02,39482.0,78.3353,78.3722,78.2985,78.3261,39482.0
2022-01-06 14:50:00,85.02,85.1,84.98,85.06,39311.0,78.3261,78.3998,78.2893,78.363,39311.0
2022-01-06 15:00:00,85.06,85.11,84.91,84.93,35064.0,78.363,78.409,78.2248,78.2432,35064.0
2022-01-06 15:10:00,84.93,84.97,84.68,84.68,43077.0,78.2432,78.2801,78.0129,78.0129,43077.0
2022-01-06 15:20:00,84.69,84.73,84.6,84.64,49502.0,78.0221,78.059,77.9392,77.976,49502.0
2022-01-06 15:30:00,84.63,84.68,84.55,84.68,87515.0,77.9668,78.0129,77.8931,78.0129,87515.0
2022-01-06 15:40:00,84.69,84.83,84.63,84.64,127037.0,78.0221,78.1511,77.9668,77.976,127037.0
2022-01-06 15:50:00,84.63,84.79,84.58,84.69,330406.0,77.9668,78.1142,77.9208,78.0221,330406.0
2022-01-07 09:30:00,84.78,84.78,84.36,84.51,111389.0,78.105,78.105,77.7181,77.8563,111389.0
2022-01-07 09:40:00,84.5,84.51,84.11,84.37,81987.0,77.8471,77.8563,77.4878,77.7273,81987.0
2022-01-07 09:50:00,84.33,84.55,84.3,84.38,34607.0,77.6905,77.8931,77.6628,77.7365,34607.0
2022-01-07 10:00:00,84.38,84.66,84.3,84.66,43334.0,77.7365,77.9945,77.6628,77.9945,43334.0
2022-01-07 10:10:00,84.67,84.71,84.43,84.66,66480.0,78.0037,78.0405,77.7826,77.9945,66480.0
2022-01-07 10:20:00,84.67,84.85,84.55,84.58,48900.0,78.0037,78.1695,77.8931,77.9208,48900.0
2022-01-07 10:30:00,84.59,84.66,84.48,84.62,42688.0,77.93,77.9945,77.8286,77.9576,42688.0
2022-01-07 10:40:00,84.63,84.79,84.59,84.79,42844.0,77.9668,78.1142,77.93,78.1142,42844.0
2022-01-07 10:50:00,84.78,84.91,84.56,84.59,57173.0,78.105,78.2248,77.9023,77.93,57173.0
2022-01-07 11:00:00,84.58,84.62,84.46,84.48,57255.0,77.9208,77.9576,77.8102,77.8286,57255.0
2022-01-07 11:10:00,84.49,84.55,84.35,84.51,47620.0,77.8379,77.8931,77.7089,77.8563,47620.0
2022-01-07 11:20:00,84.5,84.5,84.36,84.46,25387.0,77.8471,77.8471,77.7181,77.8102,25387.0
2022-01-07 11:30:00,84.46,84.51,84.37,84.48,31974.0,77.8102,77.8563,77.7273,77.8286,31974.0
2022-01-07 11:40:00,84.49,84.6,84.49,84.6,27516.0,77.8379,77.9392,77.8379,77.9392,27516.0
2022-01-07 11:50:00,84.62,84.78,84.62,84.77,26134.0,77.9576,78.105,77.9576,78.0958,26134.0
2022-01-07 12:00:00,84.77,84.77,84.65,84.7,36090.0,78.0958,78.0958,77.9853,78.0313,36090.0
2022-01-07 12:10:00,84.68,84.72,84.66,84.7,24760.0,78.0129,78.0497,77.9945,78.0313,24760.0
2022-01-07 12:20:00,84.71,84.77,84.67,84.74,23561.0,78.0405,78.0958,78.0037,78.0682,23561.0
2022-01-07 12:30:00,84.75,84.83,84.74,84.75,24580.0,78.0774,78.1511,78.0682,78.0774,24580.0
2022-01-07 12:40:00,84.75,84.84,84.73,84.75,24801.0,78.0774,78.1603,78.059,78.0774,24801.0
2022-01-07 12:50:00,84.74,84.74,84.62,84.64,23646.0,78.0682,78.0682,77.9576,77.976,23646.0
2022-01-07 13:00:00,84.63,84.69,84.61,84.66,21157.0,77.9668,78.0221,77.9484,77.9945,21157.0
2022-01-07 13:10:00,84.66,84.75,84.66,84.7,21028.0,77.9945,78.0774,77.9945,78.0313,21028.0
2022-01-07 13:20:00,84.7,84.73,84.65,84.73,59804.0,78.0313,78.059,77.9853,78.059,59804.0
2022-01-07 13:30:00,84.74,84.78,84.71,84.75,26810.0,78.0682,78.105,78.0405,78.0774,26810.0
2022-01-07 13:40:00,84.74,84.78,84.65,84.75,24922.0,78.0682,78.105,77.9853,78.0774,24922.0
2022-01-07 13:50:00,84.75,84.83,84.73,84.79,25187.0,78.0774,78.1511,78.059,78.1142,25187.0
2022-01-07 14:00:00,84.79,84.91,84.78,84.84,35844.0,78.1142,78.2248,78.105,78.1603,35844.0
2022-01-07 14:10:00,84.83,84.92,84.82,84.91,27390.0,78.1511,78.234,78.1419,78.2248,27390.0
2022-01-07 14:20:00,84.91,84.93,84.71,84.73,39810.0,78.2248,78.2432,78.0405,78.059,39810.0
2022-01-07 14:30:00,84.74,84.74,84.62,84.67,47789.0,78.0682,78.0682,77.9576,78.0037,47789.0
2022-01-07 14:40:00,84.67,84.71,84.62,84.68,40473.0,78.0037,78.0405,77.9576,78.0129,40473.0
2022-01-07 14:50:00,84.68,84.75,84.68,84.72,27628.0,78.0129,78.0774,78.0129,78.0497,27628.0
2022-01-07 15:00:00,84.71,84.76,84.68,84.74,38135.0,78.0405,78.0866,78.0129,78.0682,38135.0
2022-01-07 15:10:00,84.74,84.74,84.54,84.56,50248.0,78.0682,78.0682,77.8839,77.9023,50248.0
2022-01-07 15:20:00,84.57,84.64,84.53,84.58,54117.0,77.9116,77.976,77.8747,77.9208,54117.0
2022-01-07 15:30:00,84.59,84.72,84.55,84.69,56607.0,77.93,78.0497,77.8931,78.0221,56607.0
2022-01-07 15:40:00,84.69,84.69,84.51,84.52,70175.0,78.0221,78.0221,77.8563,77.8655,70175.0
2022-01-07 15:50:00,84.53,84.59,84.41,84.44,212561.0,77.8747,77.93,77.7642,77.7918,212561.0
2022-01-10 09:30:00,84.29,84.51,84.19,84.34,139187.0,77.6536,77.8563,77.5615,77.6997,139187.0
2022-01-10 09:40:00,84.32,84.32,83.97,83.98,78806.0,77.6812,77.6812,77.3588,77.368,78806.0
2022-01-10 09:50:00,83.95,84.18,83.9,84.06,72912.0,77.3404,77.5523,77.2943,77.4417,72912.0
2022-01-10 10:00:00,84.05,84.22,83.86,83.92,63347.0,77.4325,77.5891,77.2575,77.3127,63347.0
2022-01-10 10:10:00,83.92,84.07,83.88,83.91,53023.0,77.3127,77.4509,77.2759,77.3035,53023.0
2022-01-10 10:20:00,83.89,83.98,83.68,83.86,51192.0,77.2851,77.368,77.0916,77.2575,51192.0
2022-01-10 10:30:00,83.87,83.98,83.84,83.85,39503.0,77.2667,77.368,77.239,77.2482,39503.0
2022-01-10 10:40:00,83.84,83.92,83.79,83.86,46290.0,77.239,77.3127,77.193,77.2575,46290.0
2022-01-10 10:50:00,83.86,83.98,83.84,83.92,61084.0,77.2575,77.368,77.239,77.3127,61084.0
2022-01-10 11:00:00,83.91,84.04,83.88,84.02,30163.0,77.3035,77.4233,77.2759,77.4049,30163.0
2022-01-10 11:10:00,84.01,84.06,83.72,83.73,42792.0,77.3956,77.4417,77.1285,77.1377,42792.0
2022-01-10 11:20:00,83.72,83.89,83.72,83.87,41939.0,77.1285,77.2851,77.1285,77.2667,41939.0
2022-01-10 11:30:00,83.86,83.9,83.73,83.81,61008.0,77.2575,77.2943,77.1377,77.2114,61008.0
2022-01-10 11:40:00,83.8,83.85,83.68,83.8,29232.0,77.2022,77.2482,77.0916,77.2022,29232.0
2022-01-10 11:50:00,83.81,83.84,83.74,83.81,26987.0,77.2114,77.239,77.1469,77.2114,26987.0
2022-01-10 12:00:00,83.8,83.8,83.68,83.73,30672.0,77.2022,77.2022,77.0916,77.1377,30672.0
2022-01-10 12:10:00,83.71,83.94,83.7,83.94,27676.0,77.1193,77.3312,77.1101,77.3312,27676.0
2022-01-10 12:20:00,83.93,84.0,83.86,84.0,26176.0,77.3219,77.3864,77.2575,77.3864,26176.0
2022-01-10 12:30:00,84.0,84.07,84.0,84.04,22838.0,77.3864,77.4509,77.3864,77.4233,22838.0
2022-01-10 12:40:00,84.04,84.09,83.99,84.01,47706.0,77.4233,77.4693,77.3772,77.3956,47706.0
2022-01-10 12:50:00,84.01,84.06,83.95,84.02,76306.0,77.3956,77.4417,77.3404,77.4049,76306.0
2022-01-10 13:00:00,84.02,84.13,84.01,84.07,33497.0,77.4049,77.5062,77.3956,77.4509,33497.0
2022-01-10 13:10:00,84.08,84.09,83.93,83.94,33260.0,77.4601,77.4693,77.3219,77.3312,33260.0
2022-01-10 13:20:00,83.94,83.99,83.88,83.91,53665.0,77.3312,77.3772,77.2759,77.3035,53665.0
2022-01-10 13:30:00,83.9,83.9,83.74,83.77,44866.0,77.2943,77.2943,77.1469,77.1745,44866.0
2022-01-10 13:40:00,83.77,83.92,83.75,83.9,40034.0,77.1745,77.3127,77.1561,77.2943,40034.0
2022-01-10 13:50:00,83.91,83.95,83.84,83.9,39507.0,77.3035,77.3404,77.239,77.2943,39507.0
2022-01-10 14:00:00,83.9,83.93,83.83,83.92,45395.0,77.2943,77.3219,77.2298,77.3127,45395.0
2022-01-10 14:10:00,83.93,84.01,83.87,83.92,42392.0,77.3219,77.3956,77.2667,77.3127,42392.0
2022-01-10 14:20:00,83.91,83.96,83.81,83.82,41595.0,77.3035,77.3496,77.2114,77.2206,41595.0
2022-01-10 14:30:00,83.81,83.81,83.66,83.66,33988.0,77.2114,77.2114,77.0732,77.0732,33988.0
2022-01-10 14:40:00,83.67,83.72,83.63,83.65,33631.0,77.0824,77.1285,77.0456,77.064,33631.0
2022-01-10 14:50:00,83.65,83.69,83.57,83.68,37369.0,77.064,77.1008,76.9903,77.0916,37369.0
2022-01-10 15:00:00,83.69,83.73,83.46,83.49,48114.0,77.1008,77.1377,76.8889,76.9166,48114.0
2022-01-10 15:10:00,83.48,83.58,83.29,83.3,57370.0,76.9074,76.9995,76.7323,76.7415,57370.0
2022-01-10 15:20:00,83.3,83.42,83.29,83.33,75038.0,76.7415,76.8521,76.7323,76.7692,75038.0
2022-01-10 15:30:00,83.34,83.56,83.32,83.46,125687.0,76.7784,76.9811,76.76,76.8889,125687.0
2022-01-10 15:40:00,83.46,83.55,83.38,83.47,126014.0,76.8889,76.9719,76.8152,76.8982,126014.0
2022-01-10 15:50:00,83.47,83.73,83.45,83.71,364739.0,76.8982,77.1377,76.8797,77.1193,364739.0
2022-01-11 09:30:00,83.42,83.56,82.91,83.01,174932.0,76.8521,76.9811,76.3823,76.4744,174932.0
2022-01-11 09:40:00,83.0,83.05,82.64,82.64,102397.0,76.4652,76.5112,76.1335,76.1335,102397.0
2022-01-11 09:50:00,82.65,82.75,82.42,82.57,96031.0,76.1427,76.2348,75.9308,76.069,96031.0
2022-01-11 10:00:00,82.59,82.83,82.51,82.78,55698.0,76.0874,76.3086,76.0137,76.2625,55698.0
2022-01-11 10:10:00,82.76,82.93,82.67,82.89,66010.0,76.2441,76.4007,76.1611,76.3638,66010.0
2022-01-11 10:20:00,82.87,82.93,82.6,82.71,54153.0,76.3454,76.4007,76.0967,76.198,54153.0
2022-01-11 10:30:00,82.73,82.83,82.6,82.79,58772.0,76.2164,76.3086,76.0967,76.2717,58772.0
2022-01-11 10:40:00,82.78,82.89,82.73,82.84,50447.0,76.2625,76.3638,76.2164,76.3178,50447.0
2022-01-11 10:50:00,82.84,82.84,82.63,82.75,35075.0,76.3178,76.3178,76.1243,76.2348,35075.0
2022-01-11 11:00:00,82.76,82.81,82.73,82.76,79318.0,76.2441,76.2901,76.2164,76.2441,79318.0
2022-01-11 11:10:00,82.76,82.79,82.56,82.61,57214.0,76.2441,76.2717,76.0598,76.1059,57214.0
2022-01-11 11:20:00,82.61,82.77,82.56,82.6,47564.0,76.1059,76.2533,76.0598,76.0967,47564.0
2022-01-11 11:30:00,82.61,82.73,82.58,82.72,61936.0,76.1059,76.2164,76.0782,76.2072,61936.0
2022-01-11 11:40:00,82.73,82.84,82.58,82.58,35070.0,76.2164,76.3178,76.0782,76.0782,35070.0
2022-01-11 11:50:00,82.6,82.66,82.56,82.57,36116.0,76.0967,76.1519,76.0598,76.069,36116.0
2022-01-11 12:00:00,82.57,82.74,82.55,82.72,41208.0,76.069,76.2256,76.0506,76.2072,41208.0
2022-01-11 12:10:00,82.73,82.82,82.71,82.81,38395.0,76.2164,76.2993,76.198,76.2901,38395.0
2022-01-11 12:20:00,82.81,82.82,82.74,82.77,39109.0,76.2901,76.2993,76.2256,76.2533,39109.0
2022-01-11 12:30:00,82.78,82.8,82.72,82.79,41814.0,76.2625,76.2809,76.2072,76.2717,41814.0
2022-01-11 12:40:00,82.78,82.83,82.76,82.82,45368.0,76.2625,76.3086,76.2441,76.2993,45368.0
2022-01-11 12:50:00,82.83,82.94,82.83,82.93,38381.0,76.3086,76.4099,76.3086,76.4007,38381.0
2022-01-11 13:00:00,82.93,83.07,82.92,83.03,39544.0,76.4007,76.5297,76.3915,76.4928,39544.0
2022-01-11 13:10:00,83.03,83.05,82.95,83.01,36621.0,76.4928,76.5112,76.4191,76.4744,36621.0
2022-01-11 13:20:00,83.0,83.05,82.98,83.03,21367.0,76.4652,76.5112,76.4467,76.4928,21367.0
2022-01-11 13:30:00,83.03,83.06,82.99,83.05,23389.0,76.4928,76.5204,76.456,76.5112,23389.0
2022-01-11 13:40:00,83.06,83.07,82.95,82.95,25816.0,76.5204,76.5297,76.4191,76.4191,25816.0
2022-01-11 13:50:00,82.96,82.99,82.9,82.91,31607.0,76.4283,76.456,76.373,76.3823,31607.0
2022-01-11 14:00:00,82.91,82.91,82.8,82.83,44268.0,76.3823,76.3823,76.2809,76.3086,44268.0
2022-01-11 14:10:00,82.84,82.88,82.8,82.84,25102.0,76.3178,76.3546,76.2809,76.3178,25102.0
2022-01-11 14:20:00,82.84,82.95,82.83,82.92,30069.0,76.3178,76.4191,76.3086,76.3915,30069.0
2022-01-11 14:30:00,82.92,83.05,82.92,82.98,30941.0,76.3915,76.5112,76.3915,76.4467,30941.0
2022-01-11 14:40:00,82.97,82.98,82.89,82.9,41179.0,76.4375,76.4467,76.3638,76.373,41179.0
2022-01-11 14:50:00,82.89,82.94,82.84,82.94,46675.0,76.3638,76.4099,76.3178,76.4099,46675.0
2022-01-11 15:00:00,82.94,83.04,82.91,83.01,44620.0,76.4099,76.502,76.3823,76.4744,44620.0
2022-01-11 15:10:00,83.01,83.07,82.99,83.01,41900.0,76.4744,76.5297,76.456,76.4744,41900.0
2022-01-11 15:20:00,83.01,83.16,83.0,83.16,56981.0,76.4744,76.6126,76.4652,76.6126,56981.0
2022-01-11 15:30:00,83.16,83.19,83.08,83.15,88360.0,76.6126,76.6402,76.5389,76.6034,88360.0
2022-01-11 15:40:00,83.15,83.17,83.03,83.12,97500.0,76.6034,76.6218,76.4928,76.5757,97500.0
2022-01-11 15:50:00,83.12,83.22,83.07,83.18,341521.0,76.5757,76.6678,76.5297,76.631,341521.0
2022-01-12 09:30:00,83.02,83.17,82.66,82.69,143588.0,76.4836,76.6218,76.1519,76.1796,143588.0
2022-01-12 09:40:00,82.69,82.95,82.55,82.84,145495.0,76.1796,76.4191,76.0506,76.3178,145495.0
2022-01-12 09:50:00,82.85,82.92,82.74,82.77,84847.0,76.327,76.3915,76.2256,76.2533,84847.0
2022-01-12 10:00:00,82.78,83.07,82.72,82.89,91437.0,76.2625,76.5297,76.2072,76.3638,91437.0
2022-01-12 10:10:00,82.9,82.97,82.68,82.97,58604.0,76.373,76.4375,76.1704,76.4375,58604.0
2022-01-12 10:20:00,82.99,83.02,82.86,82.92,28556.0,76.456,76.4836,76.3362,76.3915,28556.0
2022-01-12 10:30:00,82.92,83.1,82.89,82.99,49498.0,76.3915,76.5573,76.3638,76.456,49498.0
2022-01-12 10:40:00,83.02,83.04,82.89,82.9,33332.0,76.4836,76.502,76.3638,76.373,33332.0
2022-01-12 10:50:00,82.9,83.26,82.9,83.17,45038.0,76.373,76.7047,76.373,76.6218,45038.0
2022-01-12 11:00:00,83.18,83.32,83.13,83.28,55162.0,76.631,76.76,76.5849,76.7231,55162.0
2022-01-12 11:10:00,83.27,83.31,83.1,83.15,32559.0,76.7139,76.7508,76.5573,76.6034,32559.0
2022-01-12 11:20:00,83.13,83.16,83.01,83.12,33599.0,76.5849,76.6126,76.4744,76.5757,33599.0
2022-01-12 11:30:00,83.13,83.18,83.07,83.09,36537.0,76.5849,76.631,76.5297,76.5481,36537.0
2022-01-12 11:40:00,83.1,83.2,83.09,83.12,34446.0,76.5573,76.6494,76.5481,76.5757,34446.0
2022-01-12 11:50:00,83.12,83.16,83.07,83.13,29380.0,76.5757,76.6126,76.5297,76.5849,29380.0
2022-01-12 12:00:00,83.13,83.13,83.04,83.04,23048.0,76.5849,76.5849,76.502,76.502,23048.0
2022-01-12 12:10:00,83.03,83.09,83.03,83.09,21588.0,76.4928,76.5481,76.4928,76.5481,21588.0
2022-01-12 12:20:00,83.1,83.12,82.99,83.0,36561.0,76.5573,76.5757,76.456,76.4652,36561.0
2022-01-12 12:30:00,83.0,83.01,82.89,82.89,19288.0,76.4652,76.4744,76.3638,76.3638,19288.0
2022-01-12 12:40:00,82.89,82.91,82.82,82.84,24624.0,76.3638,76.3823,76.2993,76.3178,24624.0
2022-01-12 12:50:00,82.84,82.93,82.84,82.91,28923.0,76.3178,76.4007,76.3178,76.3823,28923.0
2022-01-12 13:00:00,82.91,82.96,82.86,82.87,39783.0,76.3823,76.4283,76.3362,76.3454,39783.0
2022-01-12 13:10:00,82.86,82.92,82.82,82.84,49214.0,76.3362,76.3915,76.2993,76.3178,49214.0
2022-01-12 13:20:00,82.84,82.84,82.72,82.75,36695.0,76.3178,76.3178,76.2072,76.2348,36695.0
2022-01-12 13:30:00,82.76,82.77,82.68,82.68,26954.0,76.2441,76.2533,76.1704,76.1704,26954.0
2022-01-12 13:40:00,82.7,82.71,82.64,82.65,34196.0,76.1888,76.198,76.1335,76.1427,34196.0
2022-01-12 13:50:00,82.65,82.69,82.63,82.63,27183.0,76.1427,76.1796,76.1243,76.1243,27183.0
2022-01-12 14:00:00,82.63,82.7,82.57,82.64,37156.0,76.1243,76.1888,76.069,76.1335,37156.0
2022-01-12 14:10:00,82.64,82.67,82.58,82.63,25054.0,76.1335,76.1611,76.0782,76.1243,25054.0
2022-01-12 14:20:00,82.63,82.69,82.59,82.68,36490.0,76.1243,76.1796,76.0874,76.1704,36490.0
2022-01-12 14:30:00,82.69,82.72,82.64,82.64,28802.0,76.1796,76.2072,76.1335,76.1335,28802.0
2022-01-12 14:40:00,82.64,82.71,82.64,82.68,27829.0,76.1335,76.198,76.1335,76.1704,27829.0
2022-01-12 14:50:00,82.67,82.7,82.62,82.63,31624.0,76.1611,76.1888,76.1151,76.1243,31624.0
2022-01-12 15:00:00,82.63,82.64,82.59,82.59,48826.0,76.1243,76.1335,76.0874,76.0874,48826.0
2022-01-12 15:10:00,82.6,82.67,82.6,82.66,38959.0,76.0967,76.1611,76.0967,76.1519,38959.0
2022-01-12 15:20:00,82.65,82.7,82.61,82.64,50563.0,76.1427,76.1888,76.1059,76.1335,50563.0
2022-01-12 15:30:00,82.65,82.7,82.6,82.7,98706.0,76.1427,76.1888,76.0967,76.1888,98706.0
2022-01-12 15:40:00,82.7,82.7,82.61,82.67,117222.0,76.1888,76.1888,76.1059,76.1611,117222.0
2022-01-12 15:50:00,82.68,82.87,82.67,82.87,393295.0,76.1704,76.3454,76.1611,76.3454,393295.0
2022-01-13 09:30:00,82.81,82.81,82.47,82.55,135191.0,76.2901,76.2901,75.9769,76.0506,135191.0
2022-01-13 09:40:00,82.56,82.56,82.29,82.36,109173.0,76.0598,76.0598,75.8111,75.8756,109173.0
2022-01-13 09:50:00,82.36,82.4,82.07,82.09,126015.0,75.8756,75.9124,75.6084,75.6268,126015.0
2022-01-13 10:00:00,82.09,82.23,81.97,82.02,106471.0,75.6268,75.7558,75.5163,75.5623,106471.0
2022-01-13 10:10:00,82.02,82.42,81.98,82.38,92316.0,75.5623,75.9308,75.5255,75.894,92316.0
2022-01-13 10:20:00,82.36,82.43,82.25,82.36,394813.0,75.8756,75.94,75.7742,75.8756,394813.0
2022-01-13 10:30:00,82.36,82.65,82.36,82.55,199135.0,75.8756,76.1427,75.8756,76.0506,199135.0
2022-01-13 10:40:00,82.55,82.75,82.53,82.62,95125.0,76.0506,76.2348,76.0322,76.1151,95125.0
2022-01-13 10:50:00,82.63,82.74,82.6,82.63,350034.0,76.1243,76.2256,76.0967,76.1243,350034.0
2022-01-13 11:00:00,82.62,82.84,82.58,82.63,76311.0,76.1151,76.3178,76.0782,76.1243,76311.0
2022-01-13 11:10:00,82.63,82.7,82.52,82.67,36170.0,76.1243,76.1888,76.023,76.1611,36170.0
2022-01-13 11:20:00,82.67,82.72,82.62,82.68,35696.0,76.1611,76.2072,76.1151,76.1704,35696.0
2022-01-13 11:30:00,82.67,82.67,82.39,82.39,37791.0,76.1611,76.1611,75.9032,75.9032,37791.0
2022-01-13 11:40:00,82.39,82.54,82.35,82.54,48274.0,75.9032,76.0414,75.8663,76.0414,48274.0
2022-01-13 11:50:00,82.56,82.69,82.53,82.68,70362.0,76.0598,76.1796,76.0322,76.1704,70362.0
2022-01-13 12:00:00,82.68,82.7,82.54,82.56,30448.0,76.1704,76.1888,76.0414,76.0598,30448.0
2022-01-13 12:10:00,82.56,82.58,82.5,82.56,32491.0,76.0598,76.0782,76.0045,76.0598,32491.0
2022-01-13 12:20:00,82.56,82.63,82.49,82.59,45802.0,76.0598,76.1243,75.9953,76.0874,45802.0
2022-01-13 12:30:00,82.58,82.64,82.56,82.63,80511.0,76.0782,76.1335,76.0598,76.1243,80511.0
2022-01-13 12:40:00,82.63,82.65,82.59,82.6,47175.0,76.1243,76.1427,76.0874,76.0967,47175.0
2022-01-13 12:50:00,82.58,82.63,82.49,82.49,34876.0,76.0782,76.1243,75.9953,75.9953,34876.0
2022-01-13 13:00:00,82.49,82.54,82.45,82.45,155524.0,75.9953,76.0414,75.9585,75.9585,155524.0
2022-01-13 13:10:00,82.45,82.51,82.42,82.46,61366.0,75.9585,76.0137,75.9308,75.9677,61366.0
2022-01-13 13:20:00,82.47,82.61,82.45,82.53,128671.0,75.9769,76.1059,75.9585,76.0322,128671.0
2022-01-13 13:30:00,82.53,82.63,82.48,82.52,387302.0,76.0322,76.1243,75.9861,76.023,387302.0
2022-01-13 13:40:00,82.51,82.52,82.41,82.44,38193.0,76.0137,76.023,75.9216,75.9493,38193.0
2022-01-13 13:50:00,82.43,82.43,82.37,82.4,34797.0,75.94,75.94,75.8848,75.9124,34797.0
2022-01-13 14:00:00,82.4,82.41,82.31,82.4,60958.0,75.9124,75.9216,75.8295,75.9124,60958.0
2022-01-13 14:10:00,82.39,82.46,82.35,82.36,147629.0,75.9032,75.9677,75.8663,75.8756,147629.0
2022-01-13 14:20:00,82.37,82.38,82.29,82.35,34405.0,75.8848,75.894,75.8111,75.8663,34405.0
2022-01-13 14:30:00,82.35,82.36,82.31,82.36,105956.0,75.8663,75.8756,75.8295,75.8756,105956.0
2022-01-13 14:40:00,82.35,82.38,82.32,82.35,142354.0,75.8663,75.894,75.8387,75.8663,142354.0
2022-01-13 14:50:00,82.35,82.59,82.2,82.59,832756.0,75.8663,76.0874,75.7282,76.0874,832756.0
2022-01-13 15:00:00,82.58,82.58,82.45,82.5,73684.0,76.0782,76.0782,75.9585,76.0045,73684.0
2022-01-13 15:10:00,82.51,82.55,82.43,82.44,67978.0,76.0137,76.0506,75.94,75.9493,67978.0
2022-01-13 15:20:00,82.45,82.57,82.43,82.56,53809.0,75.9585,76.069,75.94,76.0598,53809.0
2022-01-13 15:30:00,82.56,82.62,82.49,82.51,84994.0,76.0598,76.1151,75.9953,76.0137,84994.0
2022-01-13 15:40:00,82.51,82.54,82.41,82.42,155286.0,76.0137,76.0414,75.9216,75.9308,155286.0
2022-01-13 15:50:00,82.43,82.56,82.35,82.55,430243.0,75.94,76.0598,75.8663,76.0506,430243.0
2022-01-14 09:30:00,82.61,82.74,82.04,82.25,132994.0,76.1059,76.2256,75.5808,75.7742,132994.0
2022-01-14 09:40:00,82.25,82.43,82.12,82.35,96691.0,75.7742,75.94,75.6545,75.8663,96691.0
2022-01-14 09:50:00,82.35,82.37,82.12,82.31,52542.0,75.8663,75.8848,75.6545,75.8295,52542.0
2022-01-14 10:00:00,82.31,82.48,82.31,82.4,76914.0,75.8295,75.9861,75.8295,75.9124,76914.0
2022-01-14 10:10:00,82.41,82.41,82.08,82.2,55372.0,75.9216,75.9216,75.6176,75.7282,55372.0
2022-01-14 10:20:00,82.22,82.38,82.15,82.3,52726.0,75.7466,75.894,75.6821,75.8203,52726.0
2022-01-14 10:30:00,82.3,82.49,82.29,82.46,60851.0,75.8203,75.9953,75.8111,75.9677,60851.0
2022-01-14 10:40:00,82.46,82.48,82.36,82.38,53249.0,75.9677,75.9861,75.8756,75.894,53249.0
2022-01-14 10:50:00,82.37,82.53,82.34,82.53,113328.0,75.8848,76.0322,75.8571,76.0322,113328.0
2022-01-14 11:00:00,82.53,82.69,82.52,82.66,40043.0,76.0322,76.1796,76.023,76.1519,40043.0
2022-01-14 11:10:00,82.66,82.66,82.55,82.61,44315.0,76.1519,76.1519,76.0506,76.1059,44315.0
2022-01-14 11:20:00,82.62,82.69,82.53,82.67,39181.0,76.1151,76.1796,76.0322,76.1611,39181.0
2022-01-14 11:30:00,82.68,82.87,82.57,82.87,134808.0,76.1704,76.3454,76.069,76.3454,134808.0
2022-01-14 11:40:00,82.87,83.28,82.86,83.27,96276.0,76.3454,76.7231,76.3362,76.7139,96276.0
2022-01-14 11:50:00,83.28,83.36,83.23,83.25,66247.0,76.7231,76.7968,76.6771,76.6955,66247.0
2022-01-14 12:00:00,83.26,83.41,83.23,83.35,57212.0,76.7047,76.8429,76.6771,76.7876,57212.0
2022-01-14 12:10:00,83.37,83.51,83.37,83.39,71734.0,76.806,76.935,76.806,76.8245,71734.0
2022-01-14 12:20:00,83.38,83.5,83.34,83.48,56964.0,76.8152,76.9258,76.7784,76.9074,56964.0
2022-01-14 12:30:00,83.47,83.62,83.44,83.62,40440.0,76.8982,77.0364,76.8705,77.0364,40440.0
2022-01-14 12:40:00,83.62,83.62,83.41,83.42,32747.0,77.0364,77.0364,76.8429,76.8521,32747.0
2022-01-14 12:50:00,83.42,83.42,83.25,83.34,46326.0,76.8521,76.8521,76.6955,76.7784,46326.0
2022-01-14 13:00:00,83.33,83.42,83.27,83.36,39201.0,76.7692,76.8521,76.7139,76.7968,39201.0
2022-01-14 13:10:00,83.37,83.45,83.3,83.42,29682.0,76.806,76.8797,76.7415,76.8521,29682.0
2022-01-14 13:20:00,83.41,83.53,83.35,83.53,31253.0,76.8429,76.9534,76.7876,76.9534,31253.0
2022-01-14 13:30:00,83.54,83.59,83.46,83.47,46805.0,76.9627,77.0087,76.8889,76.8982,46805.0
2022-01-14 13:40:00,83.48,83.51,83.29,83.29,33828.0,76.9074,76.935,76.7323,76.7323,33828.0
2022-01-14 13:50:00,83.29,83.31,83.15,83.15,47345.0,76.7323,76.7508,76.6034,76.6034,47345.0
2022-01-14 14:00:00,83.16,83.31,83.16,83.25,44021.0,76.6126,76.7508,76.6126,76.6955,44021.0
2022-01-14 14:10:00,83.24,83.35,83.2,83.3,38265.0,76.6863,76.7876,76.6494,76.7415,38265.0
2022-01-14 14:20:00,83.29,83.38,83.27,83.29,35969.0,76.7323,76.8152,76.7139,76.7323,35969.0
2022-01-14 14:30:00,83.28,83.46,83.27,83.44,31109.0,76.7231,76.8889,76.7139,76.8705,31109.0
2022-01-14 14:40:00,83.43,83.44,83.37,83.4,34566.0,76.8613,76.8705,76.806,76.8337,34566.0
2022-01-14 14:50:00,83.39,83.52,83.38,83.44,32279.0,76.8245,76.9442,76.8152,76.8705,32279.0
2022-01-14 15:00:00,83.43,83.5,83.4,83.42,46140.0,76.8613,76.9258,76.8337,76.8521,46140.0
2022-01-14 15:10:00,83.43,83.51,83.39,83.39,59193.0,76.8613,76.935,76.8245,76.8245,59193.0
2022-01-14 15:20:00,83.39,83.5,83.34,83.38,70936.0,76.8245,76.9258,76.7784,76.8152,70936.0
2022-01-14 15:30:00,83.38,83.42,83.27,83.39,102774.0,76.8152,76.8521,76.7139,76.8245,102774.0
2022-01-14 15:40:00,83.39,83.56,83.33,83.54,164147.0,76.8245,76.9811,76.7692,76.9627,164147.0
2022-01-14 15:50:00,83.53,83.59,83.45,83.45,296762.0,76.9534,77.0087,76.8797,76.8797,296762.0
2022-01-18 09:30:00,82.78,83.03,82.64,82.75,215923.0,76.2625,76.4928,76.1335,76.2348,215923.0
2022-01-18 09:40:00,82.75,82.79,82.33,82.52,109234.0,76.2348,76.2717,75.8479,76.023,109234.0
2022-01-18 09:50:00,82.53,82.65,82.35,82.5,106050.0,76.0322,76.1427,75.8663,76.0045,106050.0
2022-01-18 10:00:00,82.53,82.57,82.09,82.11,80746.0,76.0322,76.069,75.6268,75.6452,80746.0
2022-01-18 10:10:00,82.11,82.28,81.98,82.09,95577.0,75.6452,75.8019,75.5255,75.6268,95577.0
2022-01-18 10:20:00,82.09,82.49,82.09,82.27,136454.0,75.6268,75.9953,75.6268,75.7926,136454.0
2022-01-18 10:30:00,82.29,82.54,82.26,82.52,70822.0,75.8111,76.0414,75.7834,76.023,70822.0
2022-01-18 10:40:00,82.51,82.54,82.29,82.31,73355.0,76.0137,76.0414,75.8111,75.8295,73355.0
2022-01-18 10:50:00,82.31,82.75,82.28,82.74,78838.0,75.8295,76.2348,75.8019,76.2256,78838.0
2022-01-18 11:00:00,82.74,82.89,82.7,82.77,81888.0,76.2256,76.3638,76.1888,76.2533,81888.0
2022-01-18 11:10:00,82.76,82.95,82.65,82.85,70364.0,76.2441,76.4191,76.1427,76.327,70364.0
2022-01-18 11:20:00,82.84,83.0,82.79,82.93,67917.0,76.3178,76.4652,76.2717,76.4007,67917.0
2022-01-18 11:30:00,82.95,82.96,82.78,82.89,101594.0,76.4191,76.4283,76.2625,76.3638,101594.0
2022-01-18 11:40:00,82.89,82.91,82.67,82.7,59436.0,76.3638,76.3823,76.1611,76.1888,59436.0
2022-01-18 11:50:00,82.7,82.73,82.48,82.62,51309.0,76.1888,76.2164,75.9861,76.1151,51309.0
2022-01-18 12:00:00,82.62,82.65,82.52,82.59,51688.0,76.1151,76.1427,76.023,76.0874,51688.0
2022-01-18 12:10:00,82.59,82.72,82.58,82.61,64750.0,76.0874,76.2072,76.0782,76.1059,64750.0
2022-01-18 12:20:00,82.61,82.71,82.55,82.67,41847.0,76.1059,76.198,76.0506,76.1611,41847.0
2022-01-18 12:30:00,82.67,82.85,82.66,82.77,59585.0,76.1611,76.327,76.1519,76.2533,59585.0
2022-01-18 12:40:00,82.78,82.81,82.56,82.56,39851.0,76.2625,76.2901,76.0598,76.0598,39851.0
2022-01-18 12:50:00,82.56,82.63,82.53,82.54,44911.0,76.0598,76.1243,76.0322,76.0414,44911.0
2022-01-18 13:00:00,82.53,82.77,82.53,82.76,48487.0,76.0322,76.2533,76.0322,76.2441,48487.0
2022-01-18 13:10:00,82.76,82.91,82.76,82.83,42145.0,76.2441,76.3823,76.2441,76.3086,42145.0
2022-01-18 13:20:00,82.82,82.86,82.7,82.73,41022.0,76.2993,76.3362,76.1888,76.2164,41022.0
2022-01-18 13:30:00,82.73,82.77,82.64,82.75,50075.0,76.2164,76.2533,76.1335,76.2348,50075.0
2022-01-18 13:40:00,82.74,82.9,82.69,82.84,69824.0,76.2256,76.373,76.1796,76.3178,69824.0
2022-01-18 13:50:00,82.83,82.92,82.78,82.86,67990.0,76.3086,76.3915,76.2625,76.3362,67990.0
2022-01-18 14:00:00,82.87,82.94,82.83,82.88,50980.0,76.3454,76.4099,76.3086,76.3546,50980.0
2022-01-18 14:10:00,82.9,82.93,82.84,82.86,50758.0,76.373,76.4007,76.3178,76.3362,50758.0
2022-01-18 14:20:00,82.86,83.03,82.85,83.03,65566.0,76.3362,76.4928,76.327,76.4928,65566.0
2022-01-18 14:30:00,83.02,83.17,83.0,83.03,48722.0,76.4836,76.6218,76.4652,76.4928,48722.0
2022-01-18 14:40:00,83.03,83.13,83.01,83.08,50984.0,76.4928,76.5849,76.4744,76.5389,50984.0
2022-01-18 14:50:00,83.07,83.15,83.03,83.11,62170.0,76.5297,76.6034,76.4928,76.5665,62170.0
2022-01-18 15:00:00,83.11,83.17,82.97,83.06,58374.0,76.5665,76.6218,76.4375,76.5204,58374.0
2022-01-18 15:10:00,83.06,83.07,82.86,82.86,49254.0,76.5204,76.5297,76.3362,76.3362,49254.0
2022-01-18 15:20:00,82.86,82.91,82.78,82.87,82778.0,76.3362,76.3823,76.2625,76.3454,82778.0
2022-01-18 15:30:00,82.87,83.0,82.85,82.98,153763.0,76.3454,76.4652,76.327,76.4467,153763.0
2022-01-18 15:40:00,82.98,83.02,82.92,83.0,151009.0,76.4467,76.4836,76.3915,76.4652,151009.0
2022-01-18 15:50:00,83.01,83.16,82.98,83.16,519817.0,76.4744,76.6126,76.4467,76.6126,519817.0
2022-01-19 09:30:00,83.63,84.33,83.5,84.3,189115.0,77.0456,77.6905,76.9258,77.6628,189115.0
2022-01-19 09:40:00,84.32,84.44,84.04,84.38,107397.0,77.6812,77.7918,77.4233,77.7365,107397.0
2022-01-19 09:50:00,84.37,84.44,84.09,84.36,135946.0,77.7273,77.7918,77.4693,77.7181,135946.0
2022-01-19 10:00:00,84.35,84.38,83.94,83.96,233611.0,77.7089,77.7365,77.3312,77.3496,233611.0
2022-01-19 10:10:00,83.96,84.14,83.88,84.05,98564.0,77.3496,77.5154,77.2759,77.4325,98564.0
2022-01-19 10:20:00,84.06,84.17,83.83,83.96,70704.0,77.4417,77.543,77.2298,77.3496,70704.0
2022-01-19 10:30:00,83.97,84.46,83.95,84.4,67631.0,77.3588,77.8102,77.3404,77.7549,67631.0
2022-01-19 10:40:00,84.39,84.58,84.31,84.51,164795.0,77.7457,77.9208,77.672,77.8563,164795.0
2022-01-19 10:50:00,84.5,84.64,84.41,84.52,69047.0,77.8471,77.976,77.7642,77.8655,69047.0
2022-01-19 11:00:00,84.5,84.51,84.28,84.41,68881.0,77.8471,77.8563,77.6444,77.7642,68881.0
2022-01-19 11:10:00,84.4,84.7,84.39,84.7,55186.0,77.7549,78.0313,77.7457,78.0313,55186.0
2022-01-19 11:20:00,84.69,84.81,84.58,84.79,67803.0,78.0221,78.1327,77.9208,78.1142,67803.0
2022-01-19 11:30:00,84.8,84.96,84.76,84.91,72825.0,78.1234,78.2709,78.0866,78.2248,72825.0
2022-01-19 11:40:00,84.91,84.96,84.83,84.92,62904.0,78.2248,78.2709,78.1511,78.234,62904.0
2022-01-19 11:50:00,84.92,85.04,84.79,84.98,109974.0,78.234,78.3446,78.1142,78.2893,109974.0
2022-01-19 12:00:00,84.99,84.99,84.82,84.9,48694.0,78.2985,78.2985,78.1419,78.2156,48694.0
2022-01-19 12:10:00,84.89,84.92,84.72,84.74,59101.0,78.2064,78.234,78.0497,78.0682,59101.0
2022-01-19 12:20:00,84.74,84.85,84.71,84.8,41790.0,78.0682,78.1695,78.0405,78.1234,41790.0
2022-01-19 12:30:00,84.81,84.87,84.75,84.8,46121.0,78.1327,78.1879,78.0774,78.1234,46121.0
2022-01-19 12:40:00,84.81,84.88,84.76,84.8,71518.0,78.1327,78.1971,78.0866,78.1234,71518.0
2022-01-19 12:50:00,84.79,84.82,84.66,84.73,50670.0,78.1142,78.1419,77.9945,78.059,50670.0
2022-01-19 13:00:00,84.74,84.82,84.67,84.76,53651.0,78.0682,78.1419,78.0037,78.0866,53651.0
2022-01-19 13:10:00,84.76,84.76,84.63,84.65,29738.0,78.0866,78.0866,77.9668,77.9853,29738.0
2022-01-19 13:20:00,84.64,84.73,84.61,84.72,33640.0,77.976,78.059,77.9484,78.0497,33640.0
2022-01-19 13:30:00,84.72,84.73,84.44,84.45,41494.0,78.0497,78.059,77.7918,77.801,41494.0
2022-01-19 13:40:00,84.45,84.53,84.44,84.5,35213.0,77.801,77.8747,77.7918,77.8471,35213.0
2022-01-19 13:50:00,84.5,84.54,84.39,84.42,45253.0,77.8471,77.8839,77.7457,77.7734,45253.0
2022-01-19 14:00:00,84.42,84.57,84.41,84.48,41914.0,77.7734,77.9116,77.7642,77.8286,41914.0
2022-01-19 14:10:00,84.48,84.48,84.2,84.27,108470.0,77.8286,77.8286,77.5707,77.6352,108470.0
2022-01-19 14:20:00,84.27,84.33,84.18,84.3,64600.0,77.6352,77.6905,77.5523,77.6628,64600.0
2022-01-19 14:30:00,84.3,84.49,84.29,84.34,64312.0,77.6628,77.8379,77.6536,77.6997,64312.0
2022-01-19 14:40:00,84.34,84.48,84.33,84.45,30295.0,77.6997,77.8286,77.6905,77.801,30295.0
2022-01-19 14:50:00,84.45,84.56,84.44,84.5,47391.0,77.801,77.9023,77.7918,77.8471,47391.0
2022-01-19 15:00:00,84.51,84.59,84.44,84.56,68610.0,77.8563,77.93,77.7918,77.9023,68610.0
2022-01-19 15:10:00,84.56,84.63,84.55,84.6,71767.0,77.9023,77.9668,77.8931,77.9392,71767.0
2022-01-19 15:20:00,84.6,84.62,84.45,84.45,75117.0,77.9392,77.9576,77.801,77.801,75117.0
2022-01-19 15:30:00,84.45,84.47,84.32,84.37,149774.0,77.801,77.8194,77.6812,77.7273,149774.0
2022-01-19 15:40:00,84.38,84.43,84.29,84.35,145169.0,77.7365,77.7826,77.6536,77.7089,145169.0
2022-01-19 15:50:00,84.36,84.36,83.98,84.06,414494.0,77.7181,77.7181,77.368,77.4417,414494.0
2022-01-20 09:30:00,83.9,84.0,83.52,83.61,198720.0,77.2943,77.3864,76.9442,77.0271,198720.0
2022-01-20 09:40:00,83.61,84.05,83.51,83.94,98366.0,77.0271,77.4325,76.935,77.3312,98366.0
2022-01-20 09:50:00,83.95,84.65,83.92,84.5,262404.0,77.3404,77.9853,77.3127,77.8471,262404.0
2022-01-20 10:00:00,84.5,84.51,84.1,84.31,185037.0,77.8471,77.8563,77.4786,77.672,185037.0
2022-01-20 10:10:00,84.28,84.39,84.17,84.25,56243.0,77.6444,77.7457,77.543,77.6168,56243.0
2022-01-20 10:20:00,84.25,84.25,84.02,84.08,138962.0,77.6168,77.6168,77.4049,77.4601,138962.0
2022-01-20 10:30:00,84.07,84.12,83.93,84.07,66507.0,77.4509,77.497,77.3219,77.4509,66507.0
2022-01-20 10:40:00,84.06,84.15,84.02,84.11,65712.0,77.4417,77.5246,77.4049,77.4878,65712.0
2022-01-20 10:50:00,84.12,84.14,83.86,84.04,66391.0,77.497,77.5154,77.2575,77.4233,66391.0
2022-01-20 11:00:00,84.06,84.23,83.57,83.8,457969.0,77.4417,77.5983,76.9903,77.2022,457969.0
2022-01-20 11:10:00,83.8,84.16,83.77,84.15,117095.0,77.2022,77.5338,77.1745,77.5246,117095.0
2022-01-20 11:20:00,84.15,84.19,83.83,83.87,325303.0,77.5246,77.5615,77.2298,77.2667,325303.0
2022-01-20 11:30:00,83.87,84.14,83.87,84.04,61110.0,77.2667,77.5154,77.2667,77.4233,61110.0
2022-01-20 11:40:00,84.04,84.04,83.9,83.91,35940.0,77.4233,77.4233,77.2943,77.3035,35940.0
2022-01-20 11:50:00,83.93,83.94,83.69,83.82,41904.0,77.3219,77.3312,77.1008,77.2206,41904.0
2022-01-20 12:00:00,83.81,83.83,83.71,83.75,34590.0,77.2114,77.2298,77.1193,77.1561,34590.0
2022-01-20 12:10:00,83.75,83.82,83.68,83.79,29685.0,77.1561,77.2206,77.0916,77.193,29685.0
2022-01-20 12:20:00,83.79,83.82,83.74,83.74,40476.0,77.193,77.2206,77.1469,77.1469,40476.0
2022-01-20 12:30:00,83.75,83.86,83.74,83.84,33803.0,77.1561,77.2575,77.1469,77.239,33803.0
2022-01-20 12:40:00,83.84,83.93,83.84,83.87,34199.0,77.239,77.3219,77.239,77.2667,34199.0
2022-01-20 12:50:00,83.88,83.88,83.69,83.7,33140.0,77.2759,77.2759,77.1008,77.1101,33140.0
2022-01-20 13:00:00,83.7,83.72,83.61,83.69,40575.0,77.1101,77.1285,77.0271,77.1008,40575.0
2022-01-20 13:10:00,83.68,83.82,83.68,83.71,31220.0,77.0916,77.2206,77.0916,77.1193,31220.0
2022-01-20 13:20:00,83.74,83.8,83.67,83.79,21907.0,77.1469,77.2022,77.0824,77.193,21907.0
2022-01-20 13:30:00,83.8,83.86,83.78,83.86,55419.0,77.2022,77.2575,77.1838,77.2575,55419.0
2022-01-20 13:40:00,83.86,83.88,83.77,83.84,32644.0,77.2575,77.2759,77.1745,77.239,32644.0
2022-01-20 13:50:00,83.83,83.88,83.82,83.84,37512.0,77.2298,77.2759,77.2206,77.239,37512.0
2022-01-20 14:00:00,83.83,83.95,83.79,83.93,56035.0,77.2298,77.3404,77.193,77.3219,56035.0
2022-01-20 14:10:00,83.94,84.03,83.91,84.0,58302.0,77.3312,77.4141,77.3035,77.3864,58302.0
2022-01-20 14:20:00,83.99,83.99,83.86,83.92,49654.0,77.3772,77.3772,77.2575,77.3127,49654.0
2022-01-20 14:30:00,83.92,83.92,83.76,83.83,53949.0,77.3127,77.3127,77.1653,77.2298,53949.0
2022-01-20 14:40:00,83.84,84.0,83.83,84.0,34448.0,77.239,77.3864,77.2298,77.3864,34448.0
2022-01-20 14:50:00,83.99,84.03,83.88,83.88,46925.0,77.3772,77.4141,77.2759,77.2759,46925.0
2022-01-20 15:00:00,83.89,83.95,83.76,83.77,59123.0,77.2851,77.3404,77.1653,77.1745,59123.0
2022-01-20 15:10:00,83.78,83.89,83.75,83.84,120095.0,77.1838,77.2851,77.1561,77.239,120095.0
2022-01-20 15:20:00,83.83,83.84,83.74,83.77,76475.0,77.2298,77.239,77.1469,77.1745,76475.0
2022-01-20 15:30:00,83.77,83.77,83.56,83.6,120446.0,77.1745,77.1745,76.9811,77.0179,120446.0
2022-01-20 15:40:00,83.6,83.7,83.53,83.55,137091.0,77.0179,77.1101,76.9534,76.9719,137091.0
2022-01-20 15:50:00,83.55,83.67,83.23,83.28,543135.0,76.9719,77.0824,76.6771,76.7231,543135.0
2022-01-21 09:30:00,83.61,83.76,83.09,83.68,352535.0,77.4414,77.5803,76.9598,77.5062,352535.0
2022-01-21 09:40:00,83.68,84.22,83.68,84.12,139266.0,77.5062,78.0064,77.5062,77.9138,139266.0
2022-01-21 09:50:00,84.1,84.53,84.1,84.4,152183.0,77.8953,78.2935,77.8953,78.1731,152183.0
2022-01-21 10:00:00,84.39,84.41,84.13,84.36,80358.0,78.1639,78.1824,77.923,78.1361,80358.0
2022-01-21 10:10:00,84.34,84.55,84.13,84.54,88945.0,78.1176,78.3121,77.923,78.3028,88945.0
2022-01-21 10:20:00,84.54,84.7,84.34,84.37,71100.0,78.3028,78.451,78.1176,78.1453,71100.0
2022-01-21 10:30:00,84.38,84.52,84.15,84.15,76873.0,78.1546,78.2843,77.9416,77.9416,76873.0
2022-01-21 10:40:00,84.15,84.35,84.04,84.31,78264.0,77.9416,78.1268,77.8397,78.0898,78264.0
2022-01-21 10:50:00,84.31,84.5,84.26,84.45,89235.0,78.0898,78.2658,78.0435,78.2194,89235.0
2022-01-21 11:00:00,84.47,84.54,84.35,84.4,57620.0,78.238,78.3028,78.1268,78.1731,57620.0
2022-01-21 11:10:00,84.4,84.43,84.23,84.34,53177.0,78.1731,78.2009,78.0157,78.1176,53177.0
2022-01-21 11:20:00,84.34,84.4,84.11,84.19,38756.0,78.1176,78.1731,77.9045,77.9786,38756.0
2022-01-21 11:30:00,84.18,84.2,84.01,84.09,47146.0,77.9694,77.9879,77.8119,77.886,47146.0
2022-01-21 11:40:00,84.08,84.13,83.98,84.03,51753.0,77.8767,77.923,77.7841,77.8304,51753.0
2022-01-21 11:50:00,84.04,84.13,84.02,84.1,43433.0,77.8397,77.923,77.8212,77.8953,43433.0
2022-01-21 12:00:00,84.1,84.11,83.95,84.03,35194.0,77.8953,77.9045,77.7563,77.8304,35194.0
2022-01-21 12:10:00,84.03,84.19,83.99,84.12,48502.0,77.8304,77.9786,77.7934,77.9138,48502.0
2022-01-21 12:20:00,84.12,84.18,84.04,84.13,34434.0,77.9138,77.9694,77.8397,77.923,34434.0
2022-01-21 12:30:00,84.13,84.14,83.93,84.03,46366.0,77.923,77.9323,77.7378,77.8304,46366.0
2022-01-21 12:40:00,84.03,84.05,83.82,83.82,52220.0,77.8304,77.849,77.6359,77.6359,52220.0
2022-01-21 12:50:00,83.82,83.93,83.77,83.8,50765.0,77.6359,77.7378,77.5896,77.6174,50765.0
2022-01-21 13:00:00,83.81,83.95,83.71,83.91,73106.0,77.6267,77.7563,77.534,77.7193,73106.0
2022-01-21 13:10:00,83.91,84.13,83.88,83.99,56893.0,77.7193,77.923,77.6915,77.7934,56893.0
2022-01-21 13:20:00,83.98,84.0,83.91,83.95,34989.0,77.7841,77.8026,77.7193,77.7563,34989.0
2022-01-21 13:30:00,83.95,84.02,83.92,84.0,42149.0,77.7563,77.8212,77.7285,77.8026,42149.0
2022-01-21 13:40:00,83.98,84.07,83.97,84.03,50433.0,77.7841,77.8675,77.7749,77.8304,50433.0
2022-01-21 13:50:00,84.03,84.07,83.88,83.9,58899.0,77.8304,77.8675,77.6915,77.71,58899.0
2022-01-21 14:00:00,83.9,84.02,83.86,84.01,119050.0,77.71,77.8212,77.673,77.8119,119050.0
2022-01-21 14:10:00,84.03,84.03,83.82,83.87,58644.0,77.8304,77.8304,77.6359,77.6822,58644.0
2022-01-21 14:20:00,83.87,84.02,83.8,83.99,92155.0,77.6822,77.8212,77.6174,77.7934,92155.0
2022-01-21 14:30:00,83.99,84.07,83.95,84.03,47585.0,77.7934,77.8675,77.7563,77.8304,47585.0
2022-01-21 14:40:00,84.05,84.1,84.0,84.08,68284.0,77.849,77.8953,77.8026,77.8767,68284.0
2022-01-21 14:50:00,84.08,84.15,83.99,84.0,80786.0,77.8767,77.9416,77.7934,77.8026,80786.0
2022-01-21 15:00:00,84.01,84.02,83.82,83.82,94726.0,77.8119,77.8212,77.6359,77.6359,94726.0
2022-01-21 15:10:00,83.81,83.9,83.75,83.86,129453.0,77.6267,77.71,77.5711,77.673,129453.0
2022-01-21 15:20:00,83.85,83.85,83.55,83.63,103252.0,77.6637,77.6637,77.3858,77.4599,103252.0
2022-01-21 15:30:00,83.62,83.64,83.48,83.62,149332.0,77.4507,77.4692,77.321,77.4507,149332.0
2022-01-21 15:40:00,83.65,83.84,83.57,83.82,178860.0,77.4785,77.6544,77.4044,77.6359,178860.0
2022-01-21 15:50:00,83.83,83.88,83.65,83.65,433559.0,77.6452,77.6915,77.4785,77.4785,433559.0
2022-01-24 09:30:00,84.01,84.7,83.91,84.06,266617.0,77.8119,78.451,77.7193,77.8582,266617.0
2022-01-24 09:40:00,84.08,84.54,84.06,84.27,224298.0,77.8767,78.3028,77.8582,78.0527,224298.0
2022-01-24 09:50:00,84.26,84.71,84.16,84.68,155571.0,78.0435,78.4603,77.9508,78.4325,155571.0
2022-01-24 10:00:00,84.67,84.71,84.17,84.21,185189.0,78.4232,78.4603,77.9601,77.9971,185189.0
2022-01-24 10:10:00,84.2,84.29,83.99,84.29,124085.0,77.9879,78.0712,77.7934,78.0712,124085.0
2022-01-24 10:20:00,84.29,84.29,83.85,84.19,104458.0,78.0712,78.0712,77.6637,77.9786,104458.0
2022-01-24 10:30:00,84.19,84.68,84.05,84.66,117530.0,77.9786,78.4325,77.849,78.4139,117530.0
2022-01-24 10:40:00,84.66,84.75,84.37,84.39,81806.0,78.4139,78.4973,78.1453,78.1639,81806.0
2022-01-24 10:50:00,84.37,84.43,84.03,84.14,99926.0,78.1453,78.2009,77.8304,77.9323,99926.0
2022-01-24 11:00:00,84.15,84.15,83.73,83.76,124532.0,77.9416,77.9416,77.5526,77.5803,124532.0
2022-01-24 11:10:00,83.76,83.94,83.71,83.89,63474.0,77.5803,77.7471,77.534,77.7008,63474.0
2022-01-24 11:20:00,83.88,83.92,83.62,83.73,85558.0,77.6915,77.7285,77.4507,77.5526,85558.0
2022-01-24 11:30:00,83.74,83.77,83.48,83.61,65006.0,77.5618,77.5896,77.321,77.4414,65006.0
2022-01-24 11:40:00,83.63,83.7,83.43,83.47,99420.0,77.4599,77.5248,77.2747,77.3117,99420.0
2022-01-24 11:50:00,83.45,83.56,83.3,83.51,56724.0,77.2932,77.3951,77.1543,77.3488,56724.0
2022-01-24 12:00:00,83.5,83.51,83.3,83.36,70497.0,77.3395,77.3488,77.1543,77.2099,70497.0
2022-01-24 12:10:00,83.37,83.44,83.16,83.4,83243.0,77.2191,77.284,77.0246,77.2469,83243.0
2022-01-24 12:20:00,83.39,83.45,83.17,83.28,49253.0,77.2376,77.2932,77.0339,77.1358,49253.0
2022-01-24 12:30:00,83.29,83.34,83.05,83.15,52429.0,77.145,77.1913,76.9227,77.0154,52429.0
2022-01-24 12:40:00,83.13,83.35,83.08,83.17,63160.0,76.9968,77.2006,76.9505,77.0339,63160.0
2022-01-24 12:50:00,83.17,83.41,83.1,83.12,63846.0,77.0339,77.2562,76.969,76.9876,63846.0
2022-01-24 13:00:00,83.1,83.13,82.77,83.08,76445.0,76.969,76.9968,76.6634,76.9505,76445.0
2022-01-24 13:10:00,83.09,83.14,82.86,82.94,70469.0,76.9598,77.0061,76.7467,76.8208,70469.0
2022-01-24 13:20:00,82.94,82.99,82.74,82.79,65751.0,76.8208,76.8672,76.6356,76.6819,65751.0
2022-01-24 13:30:00,82.79,82.89,82.53,82.58,71633.0,76.6819,76.7745,76.4411,76.4874,71633.0
2022-01-24 13:40:00,82.6,82.73,82.44,82.56,84562.0,76.5059,76.6263,76.3577,76.4689,84562.0
2022-01-24 13:50:00,82.56,82.77,82.5,82.71,75431.0,76.4689,76.6634,76.4133,76.6078,75431.0
2022-01-24 14:00:00,82.71,82.98,82.69,82.83,81289.0,76.6078,76.8579,76.5893,76.719,81289.0
2022-01-24 14:10:00,82.83,82.89,82.43,82.47,83800.0,76.719,76.7745,76.3485,76.3855,83800.0
2022-01-24 14:20:00,82.47,82.52,82.29,82.33,84199.0,76.3855,76.4318,76.2188,76.2558,84199.0
2022-01-24 14:30:00,82.32,82.5,82.29,82.33,95988.0,76.2466,76.4133,76.2188,76.2558,95988.0
2022-01-24 14:40:00,82.32,82.34,82.24,82.31,80114.0,76.2466,76.2651,76.1725,76.2373,80114.0
2022-01-24 14:50:00,82.31,82.77,82.28,82.76,68602.0,76.2373,76.6634,76.2095,76.6541,68602.0
2022-01-24 15:00:00,82.76,83.01,82.76,82.95,67927.0,76.6541,76.8857,76.6541,76.8301,67927.0
2022-01-24 15:10:00,82.95,83.1,82.93,83.02,66490.0,76.8301,76.969,76.8116,76.8949,66490.0
2022-01-24 15:20:00,83.03,83.11,82.9,82.98,113853.0,76.9042,76.9783,76.7838,76.8579,113853.0
2022-01-24 15:30:00,82.97,83.43,82.91,83.43,116364.0,76.8486,77.2747,76.7931,77.2747,116364.0
2022-01-24 15:40:00,83.42,83.62,83.25,83.6,187536.0,77.2654,77.4507,77.108,77.4322,187536.0
2022-01-24 15:50:00,83.62,83.86,83.58,83.67,517081.0,77.4507,77.673,77.4136,77.497,517081.0
2022-01-25 09:30:00,83.19,83.32,82.9,83.22,229464.0,77.0524,77.1728,76.7838,77.0802,229464.0
2022-01-25 09:40:00,83.22,83.28,82.78,82.78,144643.0,77.0802,77.1358,76.6726,76.6726,144643.0
2022-01-25 09:50:00,82.76,82.76,82.24,82.35,86907.0,76.6541,76.6541,76.1725,76.2744,86907.0
2022-01-25 10:00:00,82.3,82.38,81.93,82.2,79687.0,76.2281,76.3022,75.8854,76.1354,79687.0
2022-01-25 10:10:00,82.19,82.23,82.01,82.12,68218.0,76.1262,76.1632,75.9595,76.0613,68218.0
2022-01-25 10:20:00,82.12,82.4,82.1,82.39,70822.0,76.0613,76.3207,76.0428,76.3114,70822.0
2022-01-25 10:30:00,82.41,82.54,82.25,82.38,59636.0,76.3299,76.4504,76.1818,76.3022,59636.0
2022-01-25 10:40:00,82.38,82.59,82.37,82.49,75849.0,76.3022,76.4967,76.2929,76.404,75849.0
2022-01-25 10:50:00,82.49,82.71,82.45,82.55,97252.0,76.404,76.6078,76.367,76.4596,97252.0
2022-01-25 11:00:00,82.57,82.69,82.27,82.37,90621.0,76.4781,76.5893,76.2003,76.2929,90621.0
2022-01-25 11:10:00,82.39,82.4,82.06,82.06,91382.0,76.3114,76.3207,76.0058,76.0058,91382.0
2022-01-25 11:20:00,82.07,82.52,82.06,82.51,99555.0,76.015,76.4318,76.0058,76.4226,99555.0
2022-01-25 11:30:00,82.5,82.53,82.08,82.14,66817.0,76.4133,76.4411,76.0243,76.0799,66817.0
2022-01-25 11:40:00,82.15,82.16,81.91,82.01,51889.0,76.0891,76.0984,75.8668,75.9595,51889.0
2022-01-25 11:50:00,82.0,82.14,81.86,81.9,54186.0,75.9502,76.0799,75.8205,75.8576,54186.0
2022-01-25 12:00:00,81.9,82.21,81.76,82.2,60427.0,75.8576,76.1447,75.7279,76.1354,60427.0
2022-01-25 12:10:00,82.19,82.24,82.03,82.18,59339.0,76.1262,76.1725,75.978,76.1169,59339.0
2022-01-25 12:20:00,82.16,82.28,82.09,82.11,63496.0,76.0984,76.2095,76.0336,76.0521,63496.0
2022-01-25 12:30:00,82.12,82.12,81.88,81.89,78347.0,76.0613,76.0613,75.839,75.8483,78347.0
2022-01-25 12:40:00,81.88,81.88,81.74,81.76,76623.0,75.839,75.839,75.7094,75.7279,76623.0
2022-01-25 12:50:00,81.76,81.77,81.56,81.7,88922.0,75.7279,75.7372,75.5427,75.6723,88922.0
2022-01-25 13:00:00,81.69,81.74,81.59,81.6,53627.0,75.6631,75.7094,75.5704,75.5797,53627.0
2022-01-25 13:10:00,81.6,81.64,81.5,81.51,48530.0,75.5797,75.6168,75.4871,75.4963,48530.0
2022-01-25 13:20:00,81.5,81.86,81.48,81.86,74451.0,75.4871,75.8205,75.4686,75.8205,74451.0
2022-01-25 13:30:00,81.85,82.08,81.83,82.04,52569.0,75.8113,76.0243,75.7927,75.9872,52569.0
2022-01-25 13:40:00,82.04,82.07,81.93,82.07,49242.0,75.9872,76.015,75.8854,76.015,49242.0
2022-01-25 13:50:00,82.08,82.21,82.02,82.18,41024.0,76.0243,76.1447,75.9687,76.1169,41024.0
2022-01-25 14:00:00,82.18,82.22,82.05,82.12,63034.0,76.1169,76.154,75.9965,76.0613,63034.0
2022-01-25 14:10:00,82.12,82.29,82.12,82.19,60394.0,76.0613,76.2188,76.0613,76.1262,60394.0
2022-01-25 14:20:00,82.19,82.26,81.91,81.93,71204.0,76.1262,76.191,75.8668,75.8854,71204.0
2022-01-25 14:30:00,81.95,82.06,81.89,81.97,126608.0,75.9039,76.0058,75.8483,75.9224,126608.0
2022-01-25 14:40:00,81.97,82.2,81.91,82.16,65174.0,75.9224,76.1354,75.8668,76.0984,65174.0
2022-01-25 14:50:00,82.16,82.25,82.11,82.17,97846.0,76.0984,76.1818,76.0521,76.1077,97846.0
2022-01-25 15:00:00,82.18,82.23,82.05,82.08,114198.0,76.1169,76.1632,75.9965,76.0243,114198.0
2022-01-25 15:10:00,82.08,82.09,81.96,82.03,87308.0,76.0243,76.0336,75.9131,75.978,87308.0
2022-01-25 15:20:00,82.03,82.06,81.81,81.81,107593.0,75.978,76.0058,75.7742,75.7742,107593.0
2022-01-25 15:30:00,81.81,81.81,81.55,81.73,156240.0,75.7742,75.7742,75.5334,75.7001,156240.0
2022-01-25 15:40:00,81.73,81.9,81.73,81.8,188317.0,75.7001,75.8576,75.7001,75.765,188317.0
2022-01-25 15:50:00,81.79,81.92,81.7,81.76,829219.0,75.7557,75.8761,75.6723,75.7279,829219.0
2022-01-26 09:30:00,79.93,80.71,79.59,80.48,362722.0,74.0329,74.7554,73.718,74.5423,362722.0
2022-01-26 09:40:00,80.48,81.58,80.39,81.58,143408.0,74.5423,75.5612,74.459,75.5612,143408.0
2022-01-26 09:50:00,81.55,81.63,81.36,81.59,136738.0,75.5334,75.6075,75.3574,75.5704,136738.0
2022-01-26 10:00:00,81.59,81.67,81.37,81.63,118472.0,75.5704,75.6445,75.3667,75.6075,118472.0
2022-01-26 10:10:00,81.63,81.64,81.31,81.33,91359.0,75.6075,75.6168,75.3111,75.3296,91359.0
2022-01-26 10:20:00,81.33,81.48,80.95,81.05,95545.0,75.3296,75.4686,74.9777,75.0703,95545.0
2022-01-26 10:30:00,81.05,81.07,80.86,80.92,91492.0,75.0703,75.0888,74.8943,74.9499,91492.0
2022-01-26 10:40:00,80.94,81.07,80.86,81.04,116050.0,74.9684,75.0888,74.8943,75.061,116050.0
2022-01-26 10:50:00,81.04,81.26,81.01,81.26,81690.0,75.061,75.2648,75.0332,75.2648,81690.0
2022-01-26 11:00:00,81.25,81.44,81.17,81.43,132764.0,75.2555,75.4315,75.1814,75.4222,132764.0
2022-01-26 11:10:00,81.44,81.54,81.28,81.36,66930.0,75.4315,75.5241,75.2833,75.3574,66930.0
2022-01-26 11:20:00,81.36,81.61,81.34,81.53,66341.0,75.3574,75.589,75.3389,75.5149,66341.0
2022-01-26 11:30:00,81.53,81.64,81.38,81.44,64296.0,75.5149,75.6168,75.3759,75.4315,64296.0
2022-01-26 11:40:00,81.44,81.55,81.38,81.38,53777.0,75.4315,75.5334,75.3759,75.3759,53777.0
2022-01-26 11:50:00,81.39,81.43,81.15,81.4,67160.0,75.3852,75.4222,75.1629,75.3945,67160.0
2022-01-26 12:00:00,81.42,81.44,81.27,81.38,55400.0,75.413,75.4315,75.2741,75.3759,55400.0
2022-01-26 12:10:00,81.36,81.45,81.26,81.44,51879.0,75.3574,75.4408,75.2648,75.4315,51879.0
2022-01-26 12:20:00,81.44,81.47,81.32,81.39,45149.0,75.4315,75.4593,75.3204,75.3852,45149.0
2022-01-26 12:30:00,81.38,81.47,81.37,81.4,43949.0,75.3759,75.4593,75.3667,75.3945,43949.0
2022-01-26 12:40:00,81.41,81.44,81.19,81.23,29521.0,75.4037,75.4315,75.2,75.237,29521.0
2022-01-26 12:50:00,81.23,81.39,81.22,81.39,44535.0,75.237,75.3852,75.2277,75.3852,44535.0
2022-01-26 13:00:00,81.4,81.56,81.35,81.46,59771.0,75.3945,75.5427,75.3482,75.45,59771.0
2022-01-26 13:10:00,81.47,81.54,81.38,81.38,39628.0,75.4593,75.5241,75.3759,75.3759,39628.0
2022-01-26 13:20:00,81.38,81.44,81.28,81.37,38366.0,75.3759,75.4315,75.2833,75.3667,38366.0
2022-01-26 13:30:00,81.38,81.41,81.3,81.38,54152.0,75.3759,75.4037,75.3018,75.3759,54152.0
2022-01-26 13:40:00,81.39,81.46,81.35,81.39,39631.0,75.3852,75.45,75.3482,75.3852,39631.0
2022-01-26 13:50:00,81.39,81.39,81.2,81.26,39470.0,75.3852,75.3852,75.2092,75.2648,39470.0
2022-01-26 14:00:00,81.26,81.62,81.24,81.28,140279.0,75.2648,75.5982,75.2463,75.2833,140279.0
2022-01-26 14:10:00,81.31,81.53,81.28,81.41,99149.0,75.3111,75.5149,75.2833,75.4037,99149.0
2022-01-26 14:20:00,81.41,81.72,81.3,81.57,102050.0,75.4037,75.6909,75.3018,75.5519,102050.0
2022-01-26 14:30:00,81.56,81.69,81.31,81.51,188536.0,75.5427,75.6631,75.3111,75.4963,188536.0
2022-01-26 14:40:00,81.52,81.55,81.11,81.24,91225.0,75.5056,75.5334,75.1259,75.2463,91225.0
2022-01-26 14:50:00,81.26,81.6,81.22,81.59,101020.0,75.2648,75.5797,75.2277,75.5704,101020.0
2022-01-26 15:00:00,81.59,81.63,81.32,81.32,111724.0,75.5704,75.6075,75.3204,75.3204,111724.0
2022-01-26 15:10:00,81.31,81.4,80.99,81.04,137629.0,75.3111,75.3945,75.0147,75.061,137629.0
2022-01-26 15:20:00,81.04,81.15,80.97,81.11,108466.0,75.061,75.1629,74.9962,75.1259,108466.0
2022-01-26 15:30:00,81.12,81.25,81.03,81.16,149773.0,75.1351,75.2555,75.0518,75.1722,149773.0
2022-01-26 15:40:00,81.16,81.4,81.1,81.2,195312.0,75.1722,75.3945,75.1166,75.2092,195312.0
2022-01-26 15:50:00,81.19,81.57,81.04,81.38,546654.0,75.2,75.5519,75.061,75.3759,546654.0
2022-01-27 09:30:00,81.96,82.48,81.6,82.37,233630.0,75.9131,76.3948,75.5797,76.2929,233630.0
2022-01-27 09:40:00,82.39,82.89,82.34,82.83,479299.0,76.3114,76.7745,76.2651,76.719,479299.0
2022-01-27 09:50:00,82.83,83.29,82.83,83.2,133523.0,76.719,77.145,76.719,77.0617,133523.0
2022-01-27 10:00:00,83.22,83.24,82.92,83.15,155019.0,77.0802,77.0987,76.8023,77.0154,155019.0
2022-01-27 10:10:00,83.15,83.27,83.04,83.17,88719.0,77.0154,77.1265,76.9135,77.0339,88719.0
2022-01-27 10:20:00,83.16,83.27,82.96,83.01,107451.0,77.0246,77.1265,76.8394,76.8857,107451.0
2022-01-27 10:30:00,83.02,83.28,82.91,83.09,85740.0,76.8949,77.1358,76.7931,76.9598,85740.0
2022-01-27 10:40:00,83.1,83.3,83.06,83.25,134748.0,76.969,77.1543,76.932,77.108,134748.0
2022-01-27 10:50:00,83.25,83.6,83.18,83.55,152203.0,77.108,77.4322,77.0431,77.3858,152203.0
2022-01-27 11:00:00,83.55,83.61,83.3,83.37,103641.0,77.3858,77.4414,77.1543,77.2191,103641.0
2022-01-27 11:10:00,83.38,83.49,83.22,83.26,89714.0,77.2284,77.3303,77.0802,77.1172,89714.0
2022-01-27 11:20:00,83.25,83.35,83.09,83.2,71814.0,77.108,77.2006,76.9598,77.0617,71814.0
2022-01-27 11:30:00,83.23,83.29,83.11,83.26,74330.0,77.0894,77.145,76.9783,77.1172,74330.0
2022-01-27 11:40:00,83.26,83.33,83.19,83.28,95774.0,77.1172,77.1821,77.0524,77.1358,95774.0
2022-01-27 11:50:00,83.27,83.41,83.17,83.39,85539.0,77.1265,77.2562,77.0339,77.2376,85539.0
2022-01-27 12:00:00,83.39,83.47,83.17,83.2,73932.0,77.2376,77.3117,77.0339,77.0617,73932.0
2022-01-27 12:10:00,83.2,83.21,82.8,82.93,111127.0,77.0617,77.0709,76.6912,76.8116,111127.0
2022-01-27 12:20:00,82.92,83.07,82.84,82.86,58810.0,76.8023,76.9413,76.7282,76.7467,58810.0
2022-01-27 12:30:00,82.87,82.92,82.65,82.69,65773.0,76.756,76.8023,76.5522,76.5893,65773.0
2022-01-27 12:40:00,82.71,82.77,82.46,82.53,73866.0,76.6078,76.6634,76.3763,76.4411,73866.0
2022-01-27 12:50:00,82.57,82.85,82.56,82.78,87642.0,76.4781,76.7375,76.4689,76.6726,87642.0
2022-01-27 13:00:00,82.78,82.78,82.55,82.6,60540.0,76.6726,76.6726,76.4596,76.5059,60540.0
2022-01-27 13:10:00,82.6,82.71,82.54,82.55,56639.0,76.5059,76.6078,76.4504,76.4596,56639.0
2022-01-27 13:20:00,82.55,82.58,82.43,82.5,50609.0,76.4596,76.4874,76.3485,76.4133,50609.0
2022-01-27 13:30:00,82.52,82.6,82.42,82.49,66049.0,76.4318,76.5059,76.3392,76.404,66049.0
2022-01-27 13:40:00,82.5,82.62,82.44,82.56,62249.0,76.4133,76.5245,76.3577,76.4689,62249.0
2022-01-27 13:50:00,82.55,82.57,82.47,82.54,57646.0,76.4596,76.4781,76.3855,76.4504,57646.0
2022-01-27 14:00:00,82.53,82.82,82.52,82.7,39687.0,76.4411,76.7097,76.4318,76.5986,39687.0
2022-01-27 14:10:00,82.69,82.74,82.52,82.54,57989.0,76.5893,76.6356,76.4318,76.4504,57989.0
2022-01-27 14:20:00,82.55,82.58,82.39,82.39,44400.0,76.4596,76.4874,76.3114,76.3114,44400.0
2022-01-27 14:30:00,82.38,82.55,82.35,82.53,43823.0,76.3022,76.4596,76.2744,76.4411,43823.0
2022-01-27 14:40:00,82.55,82.76,82.55,82.74,51952.0,76.4596,76.6541,76.4596,76.6356,51952.0
2022-01-27 14:50:00,82.73,82.74,82.48,82.59,59452.0,76.6263,76.6356,76.3948,76.4967,59452.0
2022-01-27 15:00:00,82.6,82.81,82.59,82.64,66368.0,76.5059,76.7004,76.4967,76.543,66368.0
2022-01-27 15:10:00,82.64,82.65,82.4,82.58,61323.0,76.543,76.5522,76.3207,76.4874,61323.0
2022-01-27 15:20:00,82.58,82.94,82.56,82.88,118041.0,76.4874,76.8208,76.4689,76.7653,118041.0
2022-01-27 15:30:00,82.87,83.1,82.72,82.79,227596.0,76.756,76.969,76.6171,76.6819,227596.0
2022-01-27 15:40:00,82.79,82.97,82.62,82.78,203439.0,76.6819,76.8486,76.5245,76.6726,203439.0
2022-01-27 15:50:00,82.73,82.81,82.65,82.68,420395.0,76.6263,76.7004,76.5522,76.58,420395.0
2022-01-28 09:30:00,81.96,82.0,80.53,80.86,468662.0,75.9131,75.9502,74.5886,74.8943,468662.0
2022-01-28 09:40:00,80.87,81.03,80.71,80.92,162691.0,74.9036,75.0518,74.7554,74.9499,162691.0
2022-01-28 09:50:00,80.92,80.97,80.59,80.78,151086.0,74.9499,74.9962,74.6442,74.8202,151086.0
2022-01-28 10:00:00,80.8,81.61,80.73,81.49,179352.0,74.8387,75.589,74.7739,75.4778,179352.0
2022-01-28 10:10:00,81.51,81.97,81.5,81.68,100482.0,75.4963,75.9224,75.4871,75.6538,100482.0
2022-01-28 10:20:00,81.69,81.95,81.47,81.94,68269.0,75.6631,75.9039,75.4593,75.8946,68269.0
2022-01-28 10:30:00,81.95,82.1,81.86,81.96,70649.0,75.9039,76.0428,75.8205,75.9131,70649.0
2022-01-28 10:40:00,81.95,82.02,81.68,81.94,100139.0,75.9039,75.9687,75.6538,75.8946,100139.0
2022-01-28 10:50:00,81.99,82.07,81.81,82.0,107521.0,75.9409,76.015,75.7742,75.9502,107521.0
2022-01-28 11:00:00,82.01,82.07,81.47,81.5,77488.0,75.9595,76.015,75.4593,75.4871,77488.0
2022-01-28 11:10:00,81.48,81.76,81.47,81.74,64486.0,75.4686,75.7279,75.4593,75.7094,64486.0
2022-01-28 11:20:00,81.73,82.0,81.67,81.88,67264.0,75.7001,75.9502,75.6445,75.839,67264.0
2022-01-28 11:30:00,81.89,82.29,81.89,82.21,61604.0,75.8483,76.2188,75.8483,76.1447,61604.0
2022-01-28 11:40:00,82.24,82.27,82.07,82.13,31275.0,76.1725,76.2003,76.015,76.0706,31275.0
2022-01-28 11:50:00,82.11,82.17,81.96,81.96,85461.0,76.0521,76.1077,75.9131,75.9131,85461.0
2022-01-28 12:00:00,81.97,82.13,81.97,82.1,36692.0,75.9224,76.0706,75.9224,76.0428,36692.0
2022-01-28 12:10:00,82.11,82.2,81.87,82.12,55382.0,76.0521,76.1354,75.8298,76.0613,55382.0
2022-01-28 12:20:00,82.1,82.33,82.04,82.17,32300.0,76.0428,76.2558,75.9872,76.1077,32300.0
2022-01-28 12:30:00,82.17,82.26,82.15,82.23,25370.0,76.1077,76.191,76.0891,76.1632,25370.0
2022-01-28 12:40:00,82.24,82.34,82.18,82.23,25398.0,76.1725,76.2651,76.1169,76.1632,25398.0
2022-01-28 12:50:00,82.22,82.41,82.13,82.4,31766.0,76.154,76.3299,76.0706,76.3207,31766.0
2022-01-28 13:00:00,82.4,82.7,82.4,82.69,55387.0,76.3207,76.5986,76.3207,76.5893,55387.0
2022-01-28 13:10:00,82.68,82.68,82.47,82.55,35149.0,76.58,76.58,76.3855,76.4596,35149.0
2022-01-28 13:20:00,82.56,82.64,82.46,82.63,32063.0,76.4689,76.543,76.3763,76.5337,32063.0
2022-01-28 13:30:00,82.65,82.78,82.62,82.78,39774.0,76.5522,76.6726,76.5245,76.6726,39774.0
2022-01-28 13:40:00,82.78,82.79,82.45,82.53,71044.0,76.6726,76.6819,76.367,76.4411,71044.0
2022-01-28 13:50:00,82.53,82.58,82.41,82.41,51770.0,76.4411,76.4874,76.3299,76.3299,51770.0
2022-01-28 14:00:00,82.41,82.43,82.28,82.29,49237.0,76.3299,76.3485,76.2095,76.2188,49237.0
2022-01-28 14:10:00,82.28,82.35,82.21,82.29,45336.0,76.2095,76.2744,76.1447,76.2188,45336.0
2022-01-28 14:20:00,82.28,82.28,82.0,82.01,40168.0,76.2095,76.2095,75.9502,75.9595,40168.0
2022-01-28 14:30:00,81.99,82.06,81.83,82.04,82890.0,75.9409,76.0058,75.7927,75.9872,82890.0
2022-01-28 14:40:00,82.05,82.3,82.04,82.3,37381.0,75.9965,76.2281,75.9872,76.2281,37381.0
2022-01-28 14:50:00,82.31,82.38,82.19,82.25,49222.0,76.2373,76.3022,76.1262,76.1818,49222.0
2022-01-28 15:00:00,82.25,82.4,82.21,82.37,67446.0,76.1818,76.3207,76.1447,76.2929,67446.0
2022-01-28 15:10:00,82.37,82.47,82.28,82.45,87735.0,76.2929,76.3855,76.2095,76.367,87735.0
2022-01-28 15:20:00,82.44,82.7,82.43,82.49,158028.0,76.3577,76.5986,76.3485,76.404,158028.0
2022-01-28 15:30:00,82.49,82.67,82.36,82.59,170667.0,76.404,76.5708,76.2836,76.4967,170667.0
2022-01-28 15:40:00,82.59,82.81,82.59,82.67,210947.0,76.4967,76.7004,76.4967,76.5708,210947.0
2022-01-28 15:50:00,82.67,83.17,82.66,83.09,619337.0,76.5708,77.0339,76.5615,76.9598,619337.0
2022-01-31 09:30:00,82.24,82.9,82.0,82.7,268466.0,76.1725,76.7838,75.9502,76.5986,268466.0
2022-01-31 09:40:00,82.68,82.79,82.32,82.52,165090.0,76.58,76.6819,76.2466,76.4318,165090.0
2022-01-31 09:50:00,82.52,82.67,82.29,82.29,102067.0,76.4318,76.5708,76.2188,76.2188,102067.0
2022-01-31 10:00:00,82.28,82.47,82.05,82.09,89314.0,76.2095,76.3855,75.9965,76.0336,89314.0
2022-01-31 10:10:00,82.09,82.28,82.0,82.21,90578.0,76.0336,76.2095,75.9502,76.1447,90578.0
2022-01-31 10:20:00,82.23,82.29,81.89,82.02,64374.0,76.1632,76.2188,75.8483,75.9687,64374.0
2022-01-31 10:30:00,82.01,82.02,81.78,81.82,42735.0,75.9595,75.9687,75.7464,75.7835,42735.0
2022-01-31 10:40:00,81.79,81.95,81.77,81.87,44220.0,75.7557,75.9039,75.7372,75.8298,44220.0
2022-01-31 10:50:00,81.88,82.08,81.75,81.81,74056.0,75.839,76.0243,75.7186,75.7742,74056.0
2022-01-31 11:00:00,81.82,81.82,81.63,81.67,57171.0,75.7835,75.7835,75.6075,75.6445,57171.0
2022-01-31 11:10:00,81.67,81.82,81.66,81.81,61875.0,75.6445,75.7835,75.6353,75.7742,61875.0
2022-01-31 11:20:00,81.82,81.86,81.65,81.75,61557.0,75.7835,75.8205,75.626,75.7186,61557.0
2022-01-31 11:30:00,81.75,81.83,81.55,81.6,71500.0,75.7186,75.7927,75.5334,75.5797,71500.0
2022-01-31 11:40:00,81.6,81.96,81.6,81.95,79871.0,75.5797,75.9131,75.5797,75.9039,79871.0
2022-01-31 11:50:00,81.96,82.01,81.91,81.94,45845.0,75.9131,75.9595,75.8668,75.8946,45845.0
2022-01-31 12:00:00,81.93,81.99,81.85,81.93,56705.0,75.8854,75.9409,75.8113,75.8854,56705.0
2022-01-31 12:10:00,81.94,82.2,81.93,82.19,79500.0,75.8946,76.1354,75.8854,76.1262,79500.0
2022-01-31 12:20:00,82.18,82.18,82.06,82.09,73759.0,76.1169,76.1169,76.0058,76.0336,73759.0
2022-01-31 12:30:00,82.09,82.22,82.09,82.15,60386.0,76.0336,76.154,76.0336,76.0891,60386.0
2022-01-31 12:40:00,82.16,82.16,81.98,82.03,70904.0,76.0984,76.0984,75.9317,75.978,70904.0
2022-01-31 12:50:00,82.02,82.14,82.0,82.09,54941.0,75.9687,76.0799,75.9502,76.0336,54941.0
2022-01-31 13:00:00,82.09,82.13,82.01,82.09,55459.0,76.0336,76.0706,75.9595,76.0336,55459.0
2022-01-31 13:10:00,82.09,82.28,82.06,82.28,44869.0,76.0336,76.2095,76.0058,76.2095,44869.0
2022-01-31 13:20:00,82.28,82.46,82.26,82.32,64143.0,76.2095,76.3763,76.191,76.2466,64143.0
2022-01-31 13:30:00,82.32,82.49,82.28,82.42,55991.0,76.2466,76.404,76.2095,76.3392,55991.0
2022-01-31 13:40:00,82.42,82.5,82.41,82.47,49820.0,76.3392,76.4133,76.3299,76.3855,49820.0
2022-01-31 13:50:00,82.47,82.48,82.33,82.41,59302.0,76.3855,76.3948,76.2558,76.3299,59302.0
2022-01-31 14:00:00,82.42,82.59,82.4,82.54,55048.0,76.3392,76.4967,76.3207,76.4504,55048.0
2022-01-31 14:10:00,82.54,82.54,82.35,82.35,64415.0,76.4504,76.4504,76.2744,76.2744,64415.0
2022-01-31 14:20:00,82.36,82.43,82.3,82.33,48591.0,76.2836,76.3485,76.2281,76.2558,48591.0
2022-01-31 14:30:00,82.33,82.43,82.31,82.39,57541.0,76.2558,76.3485,76.2373,76.3114,57541.0
2022-01-31 14:40:00,82.39,82.41,82.31,82.34,45611.0,76.3114,76.3299,76.2373,76.2651,45611.0
2022-01-31 14:50:00,82.35,82.4,82.29,82.32,73621.0,76.2744,76.3207,76.2188,76.2466,73621.0
2022-01-31 15:00:00,82.33,82.35,82.2,82.23,71889.0,76.2558,76.2744,76.1354,76.1632,71889.0
2022-01-31 15:10:00,82.26,82.27,82.12,82.26,91450.0,76.191,76.2003,76.0613,76.191,91450.0
2022-01-31 15:20:00,82.27,82.4,82.26,82.32,112621.0,76.2003,76.3207,76.191,76.2466,112621.0
2022-01-31 15:30:00,82.32,82.36,82.22,82.33,91798.0,76.2466,76.2836,76.154,76.2558,91798.0
2022-01-31 15:40:00,82.32,82.43,82.28,82.38,128320.0,76.2466,76.3485,76.2095,76.3022,128320.0
2022-01-31 15:50:00,82.38,82.61,82.35,82.42,689025.0,76.3022,76.5152,76.2744,76.3392,689025.0
2022-02-01 09:30:00,82.75,82.95,82.29,82.81,202709.0,76.6449,76.8301,76.2188,76.7004,202709.0
2022-02-01 09:40:00,82.82,82.87,82.39,82.47,141229.0,76.7097,76.756,76.3114,76.3855,141229.0
2022-02-01 09:50:00,82.47,82.59,82.24,82.29,87564.0,76.3855,76.4967,76.1725,76.2188,87564.0
2022-02-01 10:00:00,82.3,82.5,82.19,82.33,85033.0,76.2281,76.4133,76.1262,76.2558,85033.0
2022-02-01 10:10:00,82.33,82.47,81.98,81.98,56812.0,76.2558,76.3855,75.9317,75.9317,56812.0
2022-02-01 10:20:00,81.95,82.06,81.83,81.84,75329.0,75.9039,76.0058,75.7927,75.802,75329.0
2022-02-01 10:30:00,81.82,81.83,81.67,81.74,83256.0,75.7835,75.7927,75.6445,75.7094,83256.0
2022-02-01 10:40:00,81.74,81.83,81.66,81.83,56638.0,75.7094,75.7927,75.6353,75.7927,56638.0
2022-02-01 10:50:00,81.84,81.99,81.8,81.96,48032.0,75.802,75.9409,75.765,75.9131,48032.0
2022-02-01 11:00:00,81.95,81.97,81.66,81.72,62871.0,75.9039,75.9224,75.6353,75.6909,62871.0
2022-02-01 11:10:00,81.72,81.74,81.59,81.73,66669.0,75.6909,75.7094,75.5704,75.7001,66669.0
2022-02-01 11:20:00,81.73,81.9,81.7,81.72,57065.0,75.7001,75.8576,75.6723,75.6909,57065.0
2022-02-01 11:30:00,81.71,81.76,81.52,81.52,52585.0,75.6816,75.7279,75.5056,75.5056,52585.0
2022-02-01 11:40:00,81.52,81.71,81.52,81.57,57651.0,75.5056,75.6816,75.5056,75.5519,57651.0
2022-02-01 11:50:00,81.58,81.79,81.58,81.64,40797.0,75.5612,75.7557,75.5612,75.6168,40797.0
2022-02-01 12:00:00,81.64,81.89,81.64,81.87,39464.0,75.6168,75.8483,75.6168,75.8298,39464.0
2022-02-01 12:10:00,81.89,82.04,81.89,81.96,41760.0,75.8483,75.9872,75.8483,75.9131,41760.0
2022-02-01 12:20:00,81.96,81.97,81.86,81.95,36767.0,75.9131,75.9224,75.8205,75.9039,36767.0
2022-02-01 12:30:00,81.93,81.96,81.83,81.84,44815.0,75.8854,75.9131,75.7927,75.802,44815.0
2022-02-01 12:40:00,81.84,81.84,81.66,81.67,35206.0,75.802,75.802,75.6353,75.6445,35206.0
2022-02-01 12:50:00,81.66,81.7,81.63,81.67,40236.0,75.6353,75.6723,75.6075,75.6445,40236.0
2022-02-01 13:00:00,81.66,81.69,81.57,81.6,53840.0,75.6353,75.6631,75.5519,75.5797,53840.0
2022-02-01 13:10:00,81.6,81.81,81.59,81.81,42220.0,75.5797,75.7742,75.5704,75.7742,42220.0
2022-02-01 13:20:00,81.81,81.83,81.71,81.74,63306.0,75.7742,75.7927,75.6816,75.7094,63306.0
2022-02-01 13:30:00,81.73,81.91,81.71,81.89,58550.0,75.7001,75.8668,75.6816,75.8483,58550.0
2022-02-01 13:40:00,81.89,82.07,81.89,82.02,44463.0,75.8483,76.015,75.8483,75.9687,44463.0
2022-02-01 13:50:00,82.01,82.11,82.01,82.04,44574.0,75.9595,76.0521,75.9595,75.9872,44574.0
2022-02-01 14:00:00,82.04,82.06,81.95,82.03,52929.0,75.9872,76.0058,75.9039,75.978,52929.0
2022-02-01 14:10:00,82.02,82.07,81.99,82.04,45440.0,75.9687,76.015,75.9409,75.9872,45440.0
2022-02-01 14:20:00,82.03,82.18,82.01,82.16,55638.0,75.978,76.1169,75.9595,76.0984,55638.0
2022-02-01 14:30:00,82.15,82.17,82.07,82.09,60928.0,76.0891,76.1077,76.015,76.0336,60928.0
2022-02-01 14:40:00,82.09,82.14,82.03,82.04,41536.0,76.0336,76.0799,75.978,75.9872,41536.0
2022-02-01 14:50:00,82.03,82.16,82.01,82.14,55111.0,75.978,76.0984,75.9595,76.0799,55111.0
2022-02-01 15:00:00,82.13,82.24,82.1,82.23,82184.0,76.0706,76.1725,76.0428,76.1632,82184.0
2022-02-01 15:10:00,82.22,82.24,82.09,82.14,98779.0,76.154,76.1725,76.0336,76.0799,98779.0
2022-02-01 15:20:00,82.14,82.26,82.07,82.15,129828.0,76.0799,76.191,76.015,76.0891,129828.0
2022-02-01 15:30:00,82.15,82.23,82.05,82.09,178239.0,76.0891,76.1632,75.9965,76.0336,178239.0
2022-02-01 15:40:00,82.09,82.14,82.03,82.11,179679.0,76.0336,76.0799,75.978,76.0521,179679.0
2022-02-01 15:50:00,82.11,82.12,81.89,81.9,754610.0,76.0521,76.0613,75.8483,75.8576,754610.0
2022-02-02 09:30:00,82.06,82.81,81.82,82.81,208240.0,76.0058,76.7004,75.7835,76.7004,208240.0
2022-02-02 09:40:00,82.82,83.03,82.68,82.91,143308.0,76.7097,76.9042,76.58,76.7931,143308.0
2022-02-02 09:50:00,82.87,82.94,82.47,82.56,84459.0,76.756,76.8208,76.3855,76.4689,84459.0
2022-02-02 10:00:00,82.56,82.66,82.35,82.44,90424.0,76.4689,76.5615,76.2744,76.3577,90424.0
2022-02-02 10:10:00,82.42,82.46,82.2,82.21,108627.0,76.3392,76.3763,76.1354,76.1447,108627.0
2022-02-02 10:20:00,82.21,82.45,82.16,82.37,82362.0,76.1447,76.367,76.0984,76.2929,82362.0
2022-02-02 10:30:00,82.33,82.54,82.29,82.46,52094.0,76.2558,76.4504,76.2188,76.3763,52094.0
2022-02-02 10:40:00,82.46,82.54,82.35,82.49,43311.0,76.3763,76.4504,76.2744,76.404,43311.0
2022-02-02 10:50:00,82.5,82.5,82.35,82.41,82284.0,76.4133,76.4133,76.2744,76.3299,82284.0
2022-02-02 11:00:00,82.38,82.54,82.37,82.42,81525.0,76.3022,76.4504,76.2929,76.3392,81525.0
2022-02-02 11:10:00,82.41,82.54,82.39,82.46,239850.0,76.3299,76.4504,76.3114,76.3763,239850.0
2022-02-02 11:20:00,82.47,82.59,82.4,82.59,111357.0,76.3855,76.4967,76.3207,76.4967,111357.0
2022-02-02 11:30:00,82.58,82.76,82.5,82.74,69089.0,76.4874,76.6541,76.4133,76.6356,69089.0
2022-02-02 11:40:00,82.74,82.9,82.71,82.89,38894.0,76.6356,76.7838,76.6078,76.7745,38894.0
2022-02-02 11:50:00,82.89,82.9,82.69,82.69,56964.0,76.7745,76.7838,76.5893,76.5893,56964.0
2022-02-02 12:00:00,82.69,82.78,82.67,82.68,56226.0,76.5893,76.6726,76.5708,76.58,56226.0
2022-02-02 12:10:00,82.69,82.69,82.55,82.57,55437.0,76.5893,76.5893,76.4596,76.4781,55437.0
2022-02-02 12:20:00,82.58,82.69,82.56,82.69,55144.0,76.4874,76.5893,76.4689,76.5893,55144.0
2022-02-02 12:30:00,82.67,82.8,82.62,82.73,30175.0,76.5708,76.6912,76.5245,76.6263,30175.0
2022-02-02 12:40:00,82.72,82.73,82.6,82.62,27536.0,76.6171,76.6263,76.5059,76.5245,27536.0
2022-02-02 12:50:00,82.62,82.65,82.57,82.64,52419.0,76.5245,76.5522,76.4781,76.543,52419.0
2022-02-02 13:00:00,82.65,82.78,82.64,82.77,42727.0,76.5522,76.6726,76.543,76.6634,42727.0
2022-02-02 13:10:00,82.77,82.84,82.69,82.7,35758.0,76.6634,76.7282,76.5893,76.5986,35758.0
2022-02-02 13:20:00,82.69,82.73,82.6,82.7,79407.0,76.5893,76.6263,76.5059,76.5986,79407.0
2022-02-02 13:30:00,82.7,82.78,82.69,82.77,43349.0,76.5986,76.6726,76.5893,76.6634,43349.0
2022-02-02 13:40:00,82.76,82.82,82.72,82.73,51268.0,76.6541,76.7097,76.6171,76.6263,51268.0
2022-02-02 13:50:00,82.73,82.81,82.67,82.78,60618.0,76.6263,76.7004,76.5708,76.6726,60618.0
2022-02-02 14:00:00,82.77,82.8,82.69,82.8,59569.0,76.6634,76.6912,76.5893,76.6912,59569.0
2022-02-02 14:10:00,82.8,82.83,82.74,82.74,90551.0,76.6912,76.719,76.6356,76.6356,90551.0
2022-02-02 14:20:00,82.73,82.85,82.73,82.83,56659.0,76.6263,76.7375,76.6263,76.719,56659.0
2022-02-02 14:30:00,82.83,82.85,82.74,82.81,40686.0,76.719,76.7375,76.6356,76.7004,40686.0
2022-02-02 14:40:00,82.81,82.82,82.77,82.78,42983.0,76.7004,76.7097,76.6634,76.6726,42983.0
2022-02-02 14:50:00,82.78,82.81,82.73,82.76,58141.0,76.6726,76.7004,76.6263,76.6541,58141.0
2022-02-02 15:00:00,82.76,82.8,82.67,82.67,64320.0,76.6541,76.6912,76.5708,76.5708,64320.0
2022-02-02 15:10:00,82.68,82.8,82.68,82.75,86976.0,76.58,76.6912,76.58,76.6449,86976.0
2022-02-02 15:20:00,82.74,82.75,82.63,82.68,137720.0,76.6356,76.6449,76.5337,76.58,137720.0
2022-02-02 15:30:00,82.69,82.85,82.65,82.74,171892.0,76.5893,76.7375,76.5522,76.6356,171892.0
2022-02-02 15:40:00,82.73,82.83,82.73,82.81,177164.0,76.6263,76.719,76.6263,76.7004,177164.0
2022-02-02 15:50:00,82.81,82.85,82.72,82.8,488801.0,76.7004,76.7375,76.6171,76.6912,488801.0
2022-02-03 09:30:00,82.78,83.11,82.5,82.58,165699.0,76.6726,76.9783,76.4133,76.4874,165699.0
2022-02-03 09:40:00,82.55,82.78,82.38,82.65,98754.0,76.4596,76.6726,76.3022,76.5522,98754.0
2022-02-03 09:50:00,82.66,82.9,82.55,82.89,74482.0,76.5615,76.7838,76.4596,76.7745,74482.0
2022-02-03 10:00:00,82.9,83.06,82.77,82.84,81015.0,76.7838,76.932,76.6634,76.7282,81015.0
2022-02-03 10:10:00,82.84,82.92,82.59,82.65,88346.0,76.7282,76.8023,76.4967,76.5522,88346.0
2022-02-03 10:20:00,82.67,82.92,82.62,82.83,51776.0,76.5708,76.8023,76.5245,76.719,51776.0
2022-02-03 10:30:00,82.8,83.0,82.8,82.97,43879.0,76.6912,76.8764,76.6912,76.8486,43879.0
2022-02-03 10:40:00,82.98,83.0,82.94,82.95,88526.0,76.8579,76.8764,76.8208,76.8301,88526.0
2022-02-03 10:50:00,82.95,82.97,82.81,82.86,65036.0,76.8301,76.8486,76.7004,76.7467,65036.0
2022-02-03 11:00:00,82.86,83.02,82.85,82.98,66326.0,76.7467,76.8949,76.7375,76.8579,66326.0
2022-02-03 11:10:00,82.99,83.01,82.86,82.93,65122.0,76.8672,76.8857,76.7467,76.8116,65122.0
2022-02-03 11:20:00,82.93,83.04,82.91,82.98,74204.0,76.8116,76.9135,76.7931,76.8579,74204.0
2022-02-03 11:30:00,82.98,83.06,82.93,83.02,92479.0,76.8579,76.932,76.8116,76.8949,92479.0
2022-02-03 11:40:00,83.02,83.07,82.92,83.0,118087.0,76.8949,76.9413,76.8023,76.8764,118087.0
2022-02-03 11:50:00,82.99,83.05,82.93,83.02,80249.0,76.8672,76.9227,76.8116,76.8949,80249.0
2022-02-03 12:00:00,83.02,83.13,82.95,83.1,83199.0,76.8949,76.9968,76.8301,76.969,83199.0
2022-02-03 12:10:00,83.12,83.16,83.08,83.1,48067.0,76.9876,77.0246,76.9505,76.969,48067.0
2022-02-03 12:20:00,83.1,83.22,83.05,83.12,55758.0,76.969,77.0802,76.9227,76.9876,55758.0
2022-02-03 12:30:00,83.11,83.15,83.06,83.1,41088.0,76.9783,77.0154,76.932,76.969,41088.0
2022-02-03 12:40:00,83.1,83.1,82.92,82.99,56823.0,76.969,76.969,76.8023,76.8672,56823.0
2022-02-03 12:50:00,82.99,83.13,82.98,83.11,55443.0,76.8672,76.9968,76.8579,76.9783,55443.0
2022-02-03 13:00:00,83.11,83.13,83.04,83.05,44126.0,76.9783,76.9968,76.9135,76.9227,44126.0
2022-02-03 13:10:00,83.04,83.21,83.0,83.17,78359.0,76.9135,77.0709,76.8764,77.0339,78359.0
2022-02-03 13:20:00,83.17,83.18,83.09,83.11,47492.0,77.0339,77.0431,76.9598,76.9783,47492.0
2022-02-03 13:30:00,83.11,83.23,83.07,83.23,40880.0,76.9783,77.0894,76.9413,77.0894,40880.0
2022-02-03 13:40:00,83.22,83.25,83.14,83.23,66186.0,77.0802,77.108,77.0061,77.0894,66186.0
2022-02-03 13:50:00,83.23,83.27,83.21,83.24,47161.0,77.0894,77.1265,77.0709,77.0987,47161.0
2022-02-03 14:00:00,83.24,83.26,83.15,83.2,33716.0,77.0987,77.1172,77.0154,77.0617,33716.0
2022-02-03 14:10:00,83.21,83.24,83.17,83.24,36202.0,77.0709,77.0987,77.0339,77.0987,36202.0
2022-02-03 14:20:00,83.23,83.25,83.05,83.16,47878.0,77.0894,77.108,76.9227,77.0246,47878.0
2022-02-03 14:30:00,83.15,83.15,82.98,83.02,51915.0,77.0154,77.0154,76.8579,76.8949,51915.0
2022-02-03 14:40:00,83.01,83.01,82.87,82.94,29761.0,76.8857,76.8857,76.756,76.8208,29761.0
2022-02-03 14:50:00,82.94,82.94,82.83,82.85,38100.0,76.8208,76.8208,76.719,76.7375,38100.0
2022-02-03 15:00:00,82.86,82.88,82.79,82.84,33297.0,76.7467,76.7653,76.6819,76.7282,33297.0
2022-02-03 15:10:00,82.84,83.01,82.84,82.91,70503.0,76.7282,76.8857,76.7282,76.7931,70503.0
2022-02-03 15:20:00,82.92,83.02,82.9,83.01,78159.0,76.8023,76.8949,76.7838,76.8857,78159.0
2022-02-03 15:30:00,83.01,83.01,82.79,82.84,94033.0,76.8857,76.8857,76.6819,76.7282,94033.0
2022-02-03 15:40:00,82.83,82.9,82.74,82.76,97223.0,76.719,76.7838,76.6356,76.6541,97223.0
2022-02-03 15:50:00,82.77,82.87,82.69,82.74,355299.0,76.6634,76.756,76.5893,76.6356,355299.0
2022-02-04 09:30:00,82.21,82.35,81.68,82.16,273495.0,76.1447,76.2744,75.6538,76.0984,273495.0
2022-02-04 09:40:00,82.14,82.39,82.1,82.2,127242.0,76.0799,76.3114,76.0428,76.1354,127242.0
2022-02-04 09:50:00,82.19,82.35,81.99,82.09,77957.0,76.1262,76.2744,75.9409,76.0336,77957.0
2022-02-04 10:00:00,82.08,82.11,81.65,81.67,92040.0,76.0243,76.0521,75.626,75.6445,92040.0
2022-02-04 10:10:00,81.69,81.73,81.5,81.52,68430.0,75.6631,75.7001,75.4871,75.5056,68430.0
2022-02-04 10:20:00,81.53,81.54,81.11,81.13,110983.0,75.5149,75.5241,75.1259,75.1444,110983.0
2022-02-04 10:30:00,81.15,81.19,80.81,80.84,86332.0,75.1629,75.2,74.848,74.8758,86332.0
2022-02-04 10:40:00,80.85,81.08,80.85,80.97,70245.0,74.885,75.0981,74.885,74.9962,70245.0
2022-02-04 10:50:00,80.97,81.17,80.92,81.15,78321.0,74.9962,75.1814,74.9499,75.1629,78321.0
2022-02-04 11:00:00,81.14,81.3,81.12,81.26,110957.0,75.1536,75.3018,75.1351,75.2648,110957.0
2022-02-04 11:10:00,81.27,81.59,81.27,81.56,49315.0,75.2741,75.5704,75.2741,75.5427,49315.0
2022-02-04 11:20:00,81.56,81.64,81.51,81.59,100608.0,75.5427,75.6168,75.4963,75.5704,100608.0
2022-02-04 11:30:00,81.59,81.9,81.58,81.83,95242.0,75.5704,75.8576,75.5612,75.7927,95242.0
2022-02-04 11:40:00,81.84,81.95,81.8,81.82,41678.0,75.802,75.9039,75.765,75.7835,41678.0
2022-02-04 11:50:00,81.81,81.89,81.76,81.78,56635.0,75.7742,75.8483,75.7279,75.7464,56635.0
2022-02-04 12:00:00,81.79,81.91,81.76,81.88,36996.0,75.7557,75.8668,75.7279,75.839,36996.0
2022-02-04 12:10:00,81.87,81.89,81.78,81.8,33080.0,75.8298,75.8483,75.7464,75.765,33080.0
2022-02-04 12:20:00,81.79,81.83,81.73,81.75,32465.0,75.7557,75.7927,75.7001,75.7186,32465.0
2022-02-04 12:30:00,81.74,81.88,81.69,81.85,42396.0,75.7094,75.839,75.6631,75.8113,42396.0
2022-02-04 12:40:00,81.85,81.86,81.63,81.67,34605.0,75.8113,75.8205,75.6075,75.6445,34605.0
2022-02-04 12:50:00,81.67,81.72,81.64,81.7,36723.0,75.6445,75.6909,75.6168,75.6723,36723.0
2022-02-04 13:00:00,81.7,81.84,81.64,81.79,77498.0,75.6723,75.802,75.6168,75.7557,77498.0
2022-02-04 13:10:00,81.79,81.85,81.7,81.71,57634.0,75.7557,75.8113,75.6723,75.6816,57634.0
2022-02-04 13:20:00,81.7,81.75,81.59,81.62,62897.0,75.6723,75.7186,75.5704,75.5982,62897.0
2022-02-04 13:30:00,81.63,81.67,81.59,81.67,32930.0,75.6075,75.6445,75.5704,75.6445,32930.0
2022-02-04 13:40:00,81.66,81.74,81.64,81.71,40982.0,75.6353,75.7094,75.6168,75.6816,40982.0
2022-02-04 13:50:00,81.72,81.73,81.58,81.62,44072.0,75.6909,75.7001,75.5612,75.5982,44072.0
2022-02-04 14:00:00,81.63,81.7,81.6,81.61,31284.0,75.6075,75.6723,75.5797,75.589,31284.0
2022-02-04 14:10:00,81.61,81.65,81.53,81.53,39976.0,75.589,75.626,75.5149,75.5149,39976.0
2022-02-04 14:20:00,81.53,81.55,81.46,81.54,41416.0,75.5149,75.5334,75.45,75.5241,41416.0
2022-02-04 14:30:00,81.53,81.6,81.5,81.57,46943.0,75.5149,75.5797,75.4871,75.5519,46943.0
2022-02-04 14:40:00,81.58,81.62,81.45,81.47,59856.0,75.5612,75.5982,75.4408,75.4593,59856.0
2022-02-04 14:50:00,81.46,81.46,81.35,81.46,73187.0,75.45,75.45,75.3482,75.45,73187.0
2022-02-04 15:00:00,81.46,81.68,81.42,81.68,52689.0,75.45,75.6538,75.413,75.6538,52689.0
2022-02-04 15:10:00,81.69,81.81,81.66,81.68,78603.0,75.6631,75.7742,75.6353,75.6538,78603.0
2022-02-04 15:20:00,81.68,81.79,81.67,81.74,63674.0,75.6538,75.7557,75.6445,75.7094,63674.0
2022-02-04 15:30:00,81.74,81.77,81.6,81.63,86416.0,75.7094,75.7372,75.5797,75.6075,86416.0
2022-02-04 15:40:00,81.64,81.64,81.41,81.51,138525.0,75.6168,75.6168,75.4037,75.4963,138525.0
2022-02-04 15:50:00,81.51,81.51,81.12,81.12,438235.0,75.4963,75.4963,75.1351,75.1351,438235.0
2022-02-07 09:30:00,81.47,81.73,80.78,80.78,145102.0,75.4593,75.7001,74.8202,74.8202,145102.0
2022-02-07 09:40:00,80.8,80.85,80.54,80.79,105881.0,74.8387,74.885,74.5979,74.8295,105881.0
2022-02-07 09:50:00,80.79,80.83,80.37,80.39,100937.0,74.8295,74.8665,74.4405,74.459,100937.0
2022-02-07 10:00:00,80.39,80.73,80.38,80.57,70253.0,74.459,74.7739,74.4497,74.6257,70253.0
2022-02-07 10:10:00,80.57,80.83,80.52,80.76,61150.0,74.6257,74.8665,74.5794,74.8017,61150.0
2022-02-07 10:20:00,80.76,80.95,80.74,80.93,50614.0,74.8017,74.9777,74.7832,74.9591,50614.0
2022-02-07 10:30:00,80.93,81.1,80.93,81.01,62353.0,74.9591,75.1166,74.9591,75.0332,62353.0
2022-02-07 10:40:00,81.01,81.1,80.94,80.95,77691.0,75.0332,75.1166,74.9684,74.9777,77691.0
2022-02-07 10:50:00,80.95,80.96,80.8,80.87,48093.0,74.9777,74.9869,74.8387,74.9036,48093.0
2022-02-07 11:00:00,80.86,80.9,80.68,80.74,45330.0,74.8943,74.9314,74.7276,74.7832,45330.0
2022-02-07 11:10:00,80.75,81.01,80.73,80.96,43489.0,74.7924,75.0332,74.7739,74.9869,43489.0
2022-02-07 11:20:00,80.95,81.11,80.92,81.07,39019.0,74.9777,75.1259,74.9499,75.0888,39019.0
2022-02-07 11:30:00,81.04,81.18,80.98,81.16,38288.0,75.061,75.1907,75.0054,75.1722,38288.0
2022-02-07 11:40:00,81.14,81.23,81.12,81.21,32219.0,75.1536,75.237,75.1351,75.2185,32219.0
2022-02-07 11:50:00,81.2,81.29,81.15,81.24,40713.0,75.2092,75.2926,75.1629,75.2463,40713.0
2022-02-07 12:00:00,81.24,81.24,81.11,81.13,31845.0,75.2463,75.2463,75.1259,75.1444,31845.0
2022-02-07 12:10:00,81.13,81.15,81.06,81.07,30782.0,75.1444,75.1629,75.0795,75.0888,30782.0
2022-02-07 12:20:00,81.07,81.11,81.02,81.06,35247.0,75.0888,75.1259,75.0425,75.0795,35247.0
2022-02-07 12:30:00,81.05,81.25,81.05,81.24,55630.0,75.0703,75.2555,75.0703,75.2463,55630.0
2022-02-07 12:40:00,81.22,81.23,81.1,81.11,29699.0,75.2277,75.237,75.1166,75.1259,29699.0
2022-02-07 12:50:00,81.11,81.17,81.09,81.12,26109.0,75.1259,75.1814,75.1073,75.1351,26109.0
2022-02-07 13:00:00,81.11,81.26,81.07,81.26,24731.0,75.1259,75.2648,75.0888,75.2648,24731.0
2022-02-07 13:10:00,81.25,81.27,81.16,81.18,24771.0,75.2555,75.2741,75.1722,75.1907,24771.0
2022-02-07 13:20:00,81.17,81.28,81.15,81.26,36217.0,75.1814,75.2833,75.1629,75.2648,36217.0
2022-02-07 13:30:00,81.26,81.34,81.22,81.25,31353.0,75.2648,75.3389,75.2277,75.2555,31353.0
2022-02-07 13:40:00,81.25,81.29,81.21,81.27,49928.0,75.2555,75.2926,75.2185,75.2741,49928.0
2022-02-07 13:50:00,81.27,81.32,81.22,81.28,35667.0,75.2741,75.3204,75.2277,75.2833,35667.0
2022-02-07 14:00:00,81.28,81.29,81.25,81.26,29357.0,75.2833,75.2926,75.2555,75.2648,29357.0
2022-02-07 14:10:00,81.25,81.36,81.24,81.31,33607.0,75.2555,75.3574,75.2463,75.3111,33607.0
2022-02-07 14:20:00,81.3,81.37,81.29,81.34,29378.0,75.3018,75.3667,75.2926,75.3389,29378.0
2022-02-07 14:30:00,81.33,81.38,81.28,81.38,31217.0,75.3296,75.3759,75.2833,75.3759,31217.0
2022-02-07 14:40:00,81.37,81.37,81.26,81.28,20542.0,75.3667,75.3667,75.2648,75.2833,20542.0
2022-02-07 14:50:00,81.28,81.37,81.28,81.35,17747.0,75.2833,75.3667,75.2833,75.3482,17747.0
2022-02-07 15:00:00,81.35,81.36,81.28,81.36,26992.0,75.3482,75.3574,75.2833,75.3574,26992.0
2022-02-07 15:10:00,81.35,81.42,81.34,81.38,26867.0,75.3482,75.413,75.3389,75.3759,26867.0
2022-02-07 15:20:00,81.37,81.37,81.23,81.26,37997.0,75.3667,75.3667,75.237,75.2648,37997.0
2022-02-07 15:30:00,81.25,81.34,81.22,81.26,76848.0,75.2555,75.3389,75.2277,75.2648,76848.0
2022-02-07 15:40:00,81.25,81.29,81.12,81.22,94564.0,75.2555,75.2926,75.1351,75.2277,94564.0
2022-02-07 15:50:00,81.22,81.36,81.01,81.12,330044.0,75.2277,75.3574,75.0332,75.1351,330044.0
2022-02-08 09:30:00,81.3,81.53,81.11,81.17,119254.0,75.3018,75.5149,75.1259,75.1814,119254.0
2022-02-08 09:40:00,81.19,81.28,81.04,81.17,103010.0,75.2,75.2833,75.061,75.1814,103010.0
2022-02-08 09:50:00,81.19,81.35,81.15,81.3,89100.0,75.2,75.3482,75.1629,75.3018,89100.0
2022-02-08 10:00:00,81.3,81.45,81.15,81.39,77469.0,75.3018,75.4408,75.1629,75.3852,77469.0
2022-02-08 10:10:00,81.37,81.38,81.06,81.1,56647.0,75.3667,75.3759,75.0795,75.1166,56647.0
2022-02-08 10:20:00,81.12,81.43,81.1,81.39,42103.0,75.1351,75.4222,75.1166,75.3852,42103.0
2022-02-08 10:30:00,81.4,81.49,81.24,81.24,41906.0,75.3945,75.4778,75.2463,75.2463,41906.0
2022-02-08 10:40:00,81.25,81.3,81.15,81.27,76805.0,75.2555,75.3018,75.1629,75.2741,76805.0
2022-02-08 10:50:00,81.27,81.33,81.18,81.2,37739.0,75.2741,75.3296,75.1907,75.2092,37739.0
2022-02-08 11:00:00,81.19,81.25,81.13,81.18,69939.0,75.2,75.2555,75.1444,75.1907,69939.0
2022-02-08 11:10:00,81.19,81.29,81.15,81.17,58709.0,75.2,75.2926,75.1629,75.1814,58709.0
2022-02-08 11:20:00,81.17,81.23,81.08,81.18,44224.0,75.1814,75.237,75.0981,75.1907,44224.0
2022-02-08 11:30:00,81.17,81.25,81.14,81.22,43395.0,75.1814,75.2555,75.1536,75.2277,43395.0
2022-02-08 11:40:00,81.21,81.29,81.19,81.2,32701.0,75.2185,75.2926,75.2,75.2092,32701.0
2022-02-08 11:50:00,81.2,81.38,81.2,81.37,30795.0,75.2092,75.3759,75.2092,75.3667,30795.0
2022-02-08 12:00:00,81.37,81.45,81.34,81.43,43463.0,75.3667,75.4408,75.3389,75.4222,43463.0
2022-02-08 12:10:00,81.43,81.52,81.36,81.4,105735.0,75.4222,75.5056,75.3574,75.3945,105735.0
2022-02-08 12:20:00,81.4,81.4,81.23,81.27,85251.0,75.3945,75.3945,75.237,75.2741,85251.0
2022-02-08 12:30:00,81.27,81.29,81.2,81.26,33323.0,75.2741,75.2926,75.2092,75.2648,33323.0
2022-02-08 12:40:00,81.26,81.38,81.25,81.26,40414.0,75.2648,75.3759,75.2555,75.2648,40414.0
2022-02-08 12:50:00,81.26,81.32,81.25,81.28,36680.0,75.2648,75.3204,75.2555,75.2833,36680.0
2022-02-08 13:00:00,81.29,81.36,81.26,81.28,36502.0,75.2926,75.3574,75.2648,75.2833,36502.0
2022-02-08 13:10:00,81.26,81.27,81.18,81.22,23227.0,75.2648,75.2741,75.1907,75.2277,23227.0
2022-02-08 13:20:00,81.22,81.26,81.12,81.13,28641.0,75.2277,75.2648,75.1351,75.1444,28641.0
2022-02-08 13:30:00,81.14,81.2,81.07,81.13,50422.0,75.1536,75.2092,75.0888,75.1444,50422.0
2022-02-08 13:40:00,81.14,81.17,81.1,81.15,20904.0,75.1536,75.1814,75.1166,75.1629,20904.0
2022-02-08 13:50:00,81.14,81.19,81.12,81.13,31411.0,75.1536,75.2,75.1351,75.1444,31411.0
2022-02-08 14:00:00,81.11,81.13,81.04,81.09,33178.0,75.1259,75.1444,75.061,75.1073,33178.0
2022-02-08 14:10:00,81.1,81.16,81.1,81.12,39670.0,75.1166,75.1722,75.1166,75.1351,39670.0
2022-02-08 14:20:00,81.1,81.1,80.96,81.04,29862.0,75.1166,75.1166,74.9869,75.061,29862.0
2022-02-08 14:30:00,81.03,81.06,80.96,80.98,43914.0,75.0518,75.0795,74.9869,75.0054,43914.0
2022-02-08 14:40:00,80.98,81.0,80.84,80.89,28785.0,75.0054,75.024,74.8758,74.9221,28785.0
2022-02-08 14:50:00,80.88,80.91,80.85,80.88,19663.0,74.9128,74.9406,74.885,74.9128,19663.0
2022-02-08 15:00:00,80.89,80.93,80.85,80.91,31754.0,74.9221,74.9591,74.885,74.9406,31754.0
2022-02-08 15:10:00,80.91,81.13,80.9,81.11,48050.0,74.9406,75.1444,74.9314,75.1259,48050.0
2022-02-08 15:20:00,81.1,81.13,81.05,81.08,42257.0,75.1166,75.1444,75.0703,75.0981,42257.0
2022-02-08 15:30:00,81.09,81.18,81.01,81.06,62796.0,75.1073,75.1907,75.0332,75.0795,62796.0
2022-02-08 15:40:00,81.07,81.12,80.93,81.0,100623.0,75.0888,75.1351,74.9591,75.024,100623.0
2022-02-08 15:50:00,81.0,81.05,80.86,80.9,322286.0,75.024,75.0703,74.8943,74.9314,322286.0
2022-02-09 09:30:00,81.1,81.36,80.96,81.02,100448.0,75.1166,75.3574,74.9869,75.0425,100448.0
2022-02-09 09:40:00,81.02,81.02,80.75,80.9,92541.0,75.0425,75.0425,74.7924,74.9314,92541.0
2022-02-09 09:50:00,80.9,80.99,80.59,80.59,57255.0,74.9314,75.0147,74.6442,74.6442,57255.0
2022-02-09 10:00:00,80.6,80.66,80.47,80.54,75776.0,74.6535,74.7091,74.5331,74.5979,75776.0
2022-02-09 10:10:00,80.55,80.77,80.52,80.71,75368.0,74.6072,74.8109,74.5794,74.7554,75368.0
2022-02-09 10:20:00,80.68,80.69,80.33,80.39,72299.0,74.7276,74.7368,74.4034,74.459,72299.0
2022-02-09 10:30:00,80.38,80.53,80.31,80.53,60812.0,74.4497,74.5886,74.3849,74.5886,60812.0
2022-02-09 10:40:00,80.52,80.71,80.51,80.66,64166.0,74.5794,74.7554,74.5701,74.7091,64166.0
2022-02-09 10:50:00,80.67,80.73,80.63,80.71,36786.0,74.7183,74.7739,74.6813,74.7554,36786.0
2022-02-09 11:00:00,80.71,80.73,80.56,80.59,55006.0,74.7554,74.7739,74.6164,74.6442,55006.0
2022-02-09 11:10:00,80.61,80.62,80.42,80.44,71927.0,74.6627,74.672,74.4868,74.5053,71927.0
2022-02-09 11:20:00,80.44,80.66,80.44,80.56,46439.0,74.5053,74.7091,74.5053,74.6164,46439.0
2022-02-09 11:30:00,80.57,80.69,80.55,80.58,72037.0,74.6257,74.7368,74.6072,74.635,72037.0
2022-02-09 11:40:00,80.59,80.7,80.56,80.7,48705.0,74.6442,74.7461,74.6164,74.7461,48705.0
2022-02-09 11:50:00,80.69,80.77,80.62,80.73,159138.0,74.7368,74.8109,74.672,74.7739,159138.0
2022-02-09 12:00:00,80.74,80.84,80.73,80.84,33445.0,74.7832,74.8758,74.7739,74.8758,33445.0
2022-02-09 12:10:00,80.83,80.83,80.71,80.71,33542.0,74.8665,74.8665,74.7554,74.7554,33542.0
2022-02-09 12:20:00,80.71,80.85,80.69,80.81,32334.0,74.7554,74.885,74.7368,74.848,32334.0
2022-02-09 12:30:00,80.81,80.88,80.76,80.85,26995.0,74.848,74.9128,74.8017,74.885,26995.0
2022-02-09 12:40:00,80.85,80.88,80.8,80.85,37416.0,74.885,74.9128,74.8387,74.885,37416.0
2022-02-09 12:50:00,80.84,80.94,80.82,80.91,27465.0,74.8758,74.9684,74.8573,74.9406,27465.0
2022-02-09 13:00:00,80.9,81.0,80.88,80.91,46920.0,74.9314,75.024,74.9128,74.9406,46920.0
2022-02-09 13:10:00,80.91,80.96,80.91,80.94,33059.0,74.9406,74.9869,74.9406,74.9684,33059.0
2022-02-09 13:20:00,80.94,80.96,80.86,80.92,31915.0,74.9684,74.9869,74.8943,74.9499,31915.0
2022-02-09 13:30:00,80.92,80.97,80.9,80.97,28094.0,74.9499,74.9962,74.9314,74.9962,28094.0
2022-02-09 13:40:00,80.96,81.0,80.93,80.99,23051.0,74.9869,75.024,74.9591,75.0147,23051.0
2022-02-09 13:50:00,80.99,81.07,80.9,80.91,48769.0,75.0147,75.0888,74.9314,74.9406,48769.0
2022-02-09 14:00:00,80.9,80.99,80.88,80.98,37623.0,74.9314,75.0147,74.9128,75.0054,37623.0
2022-02-09 14:10:00,80.98,81.09,80.96,81.08,24662.0,75.0054,75.1073,74.9869,75.0981,24662.0
2022-02-09 14:20:00,81.07,81.07,80.99,80.99,31445.0,75.0888,75.0888,75.0147,75.0147,31445.0
2022-02-09 14:30:00,80.99,81.07,80.98,81.04,33346.0,75.0147,75.0888,75.0054,75.061,33346.0
2022-02-09 14:40:00,81.04,81.05,80.93,80.94,31344.0,75.061,75.0703,74.9591,74.9684,31344.0
2022-02-09 14:50:00,80.94,80.97,80.89,80.95,37248.0,74.9684,74.9962,74.9221,74.9777,37248.0
2022-02-09 15:00:00,80.94,80.94,80.83,80.84,62179.0,74.9684,74.9684,74.8665,74.8758,62179.0
2022-02-09 15:10:00,80.84,80.98,80.82,80.95,43049.0,74.8758,75.0054,74.8573,74.9777,43049.0
2022-02-09 15:20:00,80.95,81.0,80.89,81.0,39549.0,74.9777,75.024,74.9221,75.024,39549.0
2022-02-09 15:30:00,81.0,81.07,80.96,81.03,71970.0,75.024,75.0888,74.9869,75.0518,71970.0
2022-02-09 15:40:00,81.02,81.03,80.83,80.94,100022.0,75.0425,75.0518,74.8665,74.9684,100022.0
2022-02-09 15:50:00,80.95,81.01,80.79,80.89,237671.0,74.9777,75.0332,74.8295,74.9221,237671.0
2022-02-10 09:30:00,80.38,80.71,80.35,80.58,135650.0,74.4497,74.7554,74.4219,74.635,135650.0
2022-02-10 09:40:00,80.57,80.68,80.41,80.46,146006.0,74.6257,74.7276,74.4775,74.5238,146006.0
2022-02-10 09:50:00,80.44,80.54,80.18,80.2,82866.0,74.5053,74.5979,74.2645,74.283,82866.0
2022-02-10 10:00:00,80.22,80.45,80.17,80.27,97164.0,74.3015,74.5146,74.2552,74.3478,97164.0
2022-02-10 10:10:00,80.28,80.36,80.16,80.31,53331.0,74.3571,74.4312,74.2459,74.3849,53331.0
2022-02-10 10:20:00,80.31,80.36,80.15,80.16,55348.0,74.3849,74.4312,74.2367,74.2459,55348.0
2022-02-10 10:30:00,80.16,80.24,80.04,80.24,58759.0,74.2459,74.32,74.1348,74.32,58759.0
2022-02-10 10:40:00,80.25,80.25,80.1,80.15,54483.0,74.3293,74.3293,74.1904,74.2367,54483.0
2022-02-10 10:50:00,80.14,80.18,79.99,80.03,57139.0,74.2274,74.2645,74.0885,74.1255,57139.0
2022-02-10 11:00:00,80.02,80.15,80.0,80.15,32402.0,74.1163,74.2367,74.0978,74.2367,32402.0
2022-02-10 11:10:00,80.14,80.21,80.08,80.09,46259.0,74.2274,74.2923,74.1718,74.1811,46259.0
2022-02-10 11:20:00,80.07,80.19,80.04,80.18,43591.0,74.1626,74.2737,74.1348,74.2645,43591.0
2022-02-10 11:30:00,80.18,80.28,80.14,80.14,34910.0,74.2645,74.3571,74.2274,74.2274,34910.0
2022-02-10 11:40:00,80.15,80.39,80.09,80.38,53863.0,74.2367,74.459,74.1811,74.4497,53863.0
2022-02-10 11:50:00,80.37,80.47,80.29,80.37,44706.0,74.4405,74.5331,74.3664,74.4405,44706.0
2022-02-10 12:00:00,80.35,80.45,80.33,80.39,31066.0,74.4219,74.5146,74.4034,74.459,31066.0
2022-02-10 12:10:00,80.39,80.4,80.3,80.34,42320.0,74.459,74.4682,74.3756,74.4127,42320.0
2022-02-10 12:20:00,80.32,80.4,80.29,80.34,28482.0,74.3941,74.4682,74.3664,74.4127,28482.0
2022-02-10 12:30:00,80.34,80.38,80.32,80.32,33316.0,74.4127,74.4497,74.3941,74.3941,33316.0
2022-02-10 12:40:00,80.32,80.34,80.0,80.08,56584.0,74.3941,74.4127,74.0978,74.1718,56584.0
2022-02-10 12:50:00,80.09,80.09,79.81,79.85,49282.0,74.1811,74.1811,73.9218,73.9588,49282.0
2022-02-10 13:00:00,79.84,79.92,79.75,79.88,58402.0,73.9496,74.0237,73.8662,73.9866,58402.0
2022-02-10 13:10:00,79.88,79.95,79.78,79.94,70252.0,73.9866,74.0514,73.894,74.0422,70252.0
2022-02-10 13:20:00,79.95,80.01,79.82,79.83,31691.0,74.0514,74.107,73.931,73.9403,31691.0
2022-02-10 13:30:00,79.82,79.91,79.76,79.85,40482.0,73.931,74.0144,73.8755,73.9588,40482.0
2022-02-10 13:40:00,79.86,79.92,79.74,79.77,35902.0,73.9681,74.0237,73.8569,73.8847,35902.0
2022-02-10 13:50:00,79.77,79.77,79.67,79.74,35868.0,73.8847,73.8847,73.7921,73.8569,35868.0
2022-02-10 14:00:00,79.74,79.8,79.69,79.75,29570.0,73.8569,73.9125,73.8106,73.8662,29570.0
2022-02-10 14:10:00,79.73,79.73,79.59,79.59,48340.0,73.8477,73.8477,73.718,73.718,48340.0
2022-02-10 14:20:00,79.59,79.72,79.58,79.65,39142.0,73.718,73.8384,73.7087,73.7736,39142.0
2022-02-10 14:30:00,79.63,79.69,79.57,79.59,28887.0,73.755,73.8106,73.6995,73.718,28887.0
2022-02-10 14:40:00,79.59,79.76,79.58,79.65,31812.0,73.718,73.8755,73.7087,73.7736,31812.0
2022-02-10 14:50:00,79.65,79.74,79.61,79.69,34328.0,73.7736,73.8569,73.7365,73.8106,34328.0
2022-02-10 15:00:00,79.7,79.84,79.66,79.81,36805.0,73.8199,73.9496,73.7828,73.9218,36805.0
2022-02-10 15:10:00,79.82,79.85,79.72,79.72,36511.0,73.931,73.9588,73.8384,73.8384,36511.0
2022-02-10 15:20:00,79.72,79.86,79.69,79.78,39254.0,73.8384,73.9681,73.8106,73.894,39254.0
2022-02-10 15:30:00,79.75,79.77,79.57,79.61,69022.0,73.8662,73.8847,73.6995,73.7365,69022.0
2022-02-10 15:40:00,79.61,79.71,79.46,79.48,99581.0,73.7365,73.8291,73.5976,73.6161,99581.0
2022-02-10 15:50:00,79.47,79.77,79.42,79.72,314209.0,73.6069,73.8847,73.5605,73.8384,314209.0
2022-02-11 09:30:00,80.06,80.23,79.77,80.05,158574.0,74.1533,74.3108,73.8847,74.1441,158574.0
2022-02-11 09:40:00,80.05,80.22,79.99,80.07,100319.0,74.1441,74.3015,74.0885,74.1626,100319.0
2022-02-11 09:50:00,80.07,80.2,79.98,80.12,65631.0,74.1626,74.283,74.0792,74.2089,65631.0
2022-02-11 10:00:00,80.12,80.2,79.9,80.17,53272.0,74.2089,74.283,74.0051,74.2552,53272.0
2022-02-11 10:10:00,80.15,80.15,80.0,80.08,53010.0,74.2367,74.2367,74.0978,74.1718,53010.0
2022-02-11 10:20:00,80.07,80.1,79.95,80.01,60196.0,74.1626,74.1904,74.0514,74.107,60196.0
2022-02-11 10:30:00,80.0,80.01,79.79,79.81,41962.0,74.0978,74.107,73.9032,73.9218,41962.0
2022-02-11 10:40:00,79.81,79.87,79.73,79.86,46861.0,73.9218,73.9773,73.8477,73.9681,46861.0
2022-02-11 10:50:00,79.86,79.9,79.78,79.83,40869.0,73.9681,74.0051,73.894,73.9403,40869.0
2022-02-11 11:00:00,79.82,79.99,79.81,79.93,50253.0,73.931,74.0885,73.9218,74.0329,50253.0
2022-02-11 11:10:00,79.93,80.03,79.86,79.91,55468.0,74.0329,74.1255,73.9681,74.0144,55468.0
2022-02-11 11:20:00,79.91,79.97,79.77,79.78,62009.0,74.0144,74.07,73.8847,73.894,62009.0
2022-02-11 11:30:00,79.78,79.92,79.77,79.83,53652.0,73.894,74.0237,73.8847,73.9403,53652.0
2022-02-11 11:40:00,79.83,79.85,79.67,79.76,45334.0,73.9403,73.9588,73.7921,73.8755,45334.0
2022-02-11 11:50:00,79.76,79.91,79.76,79.87,37925.0,73.8755,74.0144,73.8755,73.9773,37925.0
2022-02-11 12:00:00,79.88,80.01,79.86,79.96,55494.0,73.9866,74.107,73.9681,74.0607,55494.0
2022-02-11 12:10:00,79.95,80.06,79.87,79.87,46397.0,74.0514,74.1533,73.9773,73.9773,46397.0
2022-02-11 12:20:00,79.86,80.0,79.84,80.0,47597.0,73.9681,74.0978,73.9496,74.0978,47597.0
2022-02-11 12:30:00,80.0,80.07,79.97,80.03,38224.0,74.0978,74.1626,74.07,74.1255,38224.0
2022-02-11 12:40:00,80.03,80.08,79.93,79.94,21947.0,74.1255,74.1718,74.0329,74.0422,21947.0
2022-02-11 12:50:00,79.93,80.02,79.92,80.02,25973.0,74.0329,74.1163,74.0237,74.1163,25973.0
2022-02-11 13:00:00,80.02,80.15,80.02,80.12,32133.0,74.1163,74.2367,74.1163,74.2089,32133.0
2022-02-11 13:10:00,80.11,80.11,79.98,80.01,26682.0,74.1996,74.1996,74.0792,74.107,26682.0
2022-02-11 13:20:00,80.01,80.02,79.83,79.83,32518.0,74.107,74.1163,73.9403,73.9403,32518.0
2022-02-11 13:30:00,79.84,79.87,79.63,79.64,67438.0,73.9496,73.9773,73.755,73.7643,67438.0
2022-02-11 13:40:00,79.63,79.67,79.39,79.52,63408.0,73.755,73.7921,73.5328,73.6532,63408.0
2022-02-11 13:50:00,79.52,79.62,79.43,79.53,62418.0,73.6532,73.7458,73.5698,73.6624,62418.0
2022-02-11 14:00:00,79.52,79.78,79.42,79.64,66635.0,73.6532,73.894,73.5605,73.7643,66635.0
2022-02-11 14:10:00,79.66,79.87,79.61,79.83,63958.0,73.7828,73.9773,73.7365,73.9403,63958.0
2022-02-11 14:20:00,79.79,79.97,79.77,79.88,189488.0,73.9032,74.07,73.8847,73.9866,189488.0
2022-02-11 14:30:00,79.88,80.1,79.8,79.82,114746.0,73.9866,74.1904,73.9125,73.931,114746.0
2022-02-11 14:40:00,79.82,79.84,79.73,79.77,124868.0,73.931,73.9496,73.8477,73.8847,124868.0
2022-02-11 14:50:00,79.77,79.86,79.65,79.81,43235.0,73.8847,73.9681,73.7736,73.9218,43235.0
2022-02-11 15:00:00,79.8,79.82,79.63,79.65,78636.0,73.9125,73.931,73.755,73.7736,78636.0
2022-02-11 15:10:00,79.65,79.75,79.57,79.66,75592.0,73.7736,73.8662,73.6995,73.7828,75592.0
2022-02-11 15:20:00,79.66,79.73,79.53,79.65,81482.0,73.7828,73.8477,73.6624,73.7736,81482.0
2022-02-11 15:30:00,79.65,79.7,79.48,79.55,136088.0,73.7736,73.8199,73.6161,73.681,136088.0
2022-02-11 15:40:00,79.56,79.79,79.42,79.79,167730.0,73.6902,73.9032,73.5605,73.9032,167730.0
2022-02-11 15:50:00,79.79,79.8,79.52,79.53,315362.0,73.9032,73.9125,73.6532,73.6624,315362.0
2022-02-14 09:30:00,79.56,79.94,79.32,79.34,140868.0,73.6902,74.0422,73.4679,73.4864,140868.0
2022-02-14 09:40:00,79.34,79.41,78.74,78.74,70876.0,73.4864,73.5513,72.9307,72.9307,70876.0
2022-02-14 09:50:00,78.72,78.9,78.6,78.9,76673.0,72.9122,73.0789,72.801,73.0789,76673.0
2022-02-14 10:00:00,78.89,78.98,78.62,78.63,55579.0,73.0696,73.153,72.8196,72.8288,55579.0
2022-02-14 10:10:00,78.61,78.69,78.41,78.55,58512.0,72.8103,72.8844,72.6251,72.7547,58512.0
2022-02-14 10:20:00,78.56,78.73,78.55,78.64,41801.0,72.764,72.9214,72.7547,72.8381,41801.0
2022-02-14 10:30:00,78.64,78.76,78.58,78.71,73119.0,72.8381,72.9492,72.7825,72.9029,73119.0
2022-02-14 10:40:00,78.72,78.72,78.38,78.43,48229.0,72.9122,72.9122,72.5973,72.6436,48229.0
2022-02-14 10:50:00,78.42,78.5,78.27,78.32,64913.0,72.6343,72.7084,72.4954,72.5417,64913.0
2022-02-14 11:00:00,78.32,78.34,78.14,78.18,116318.0,72.5417,72.5602,72.375,72.412,116318.0
2022-02-14 11:10:00,78.18,78.18,78.04,78.16,35828.0,72.412,72.412,72.2824,72.3935,35828.0
2022-02-14 11:20:00,78.16,78.24,78.01,78.22,76782.0,72.3935,72.4676,72.2546,72.4491,76782.0
2022-02-14 11:30:00,78.22,78.41,78.2,78.36,110477.0,72.4491,72.6251,72.4306,72.5787,110477.0
2022-02-14 11:40:00,78.36,78.46,78.3,78.42,47428.0,72.5787,72.6714,72.5232,72.6343,47428.0
2022-02-14 11:50:00,78.41,78.41,78.23,78.37,53845.0,72.6251,72.6251,72.4583,72.588,53845.0
2022-02-14 12:00:00,78.37,78.37,78.21,78.23,59366.0,72.588,72.588,72.4398,72.4583,59366.0
2022-02-14 12:10:00,78.24,78.46,78.23,78.45,48499.0,72.4676,72.6714,72.4583,72.6621,48499.0
2022-02-14 12:20:00,78.45,78.61,78.44,78.59,49628.0,72.6621,72.8103,72.6528,72.7918,49628.0
2022-02-14 12:30:00,78.59,78.68,78.57,78.67,55396.0,72.7918,72.8751,72.7733,72.8659,55396.0
2022-02-14 12:40:00,78.67,78.72,78.61,78.68,42286.0,72.8659,72.9122,72.8103,72.8751,42286.0
2022-02-14 12:50:00,78.68,78.83,78.63,78.83,43695.0,72.8751,73.0141,72.8288,73.0141,43695.0
2022-02-14 13:00:00,78.82,78.9,78.82,78.89,51510.0,73.0048,73.0789,73.0048,73.0696,51510.0
2022-02-14 13:10:00,78.89,78.94,78.76,78.77,53405.0,73.0696,73.116,72.9492,72.9585,53405.0
2022-02-14 13:20:00,78.78,78.84,78.74,78.84,57894.0,72.9678,73.0233,72.9307,73.0233,57894.0
2022-02-14 13:30:00,78.84,78.85,78.67,78.73,51376.0,73.0233,73.0326,72.8659,72.9214,51376.0
2022-02-14 13:40:00,78.73,78.77,78.66,78.7,62890.0,72.9214,72.9585,72.8566,72.8937,62890.0
2022-02-14 13:50:00,78.7,78.85,78.6,78.74,122021.0,72.8937,73.0326,72.801,72.9307,122021.0
2022-02-14 14:00:00,78.72,78.83,78.68,78.75,44096.0,72.9122,73.0141,72.8751,72.94,44096.0
2022-02-14 14:10:00,78.75,78.92,78.75,78.89,45890.0,72.94,73.0974,72.94,73.0696,45890.0
2022-02-14 14:20:00,78.89,79.15,78.83,78.97,61197.0,73.0696,73.3105,73.0141,73.1437,61197.0
2022-02-14 14:30:00,78.95,79.09,78.9,79.03,43514.0,73.1252,73.2549,73.0789,73.1993,43514.0
2022-02-14 14:40:00,79.03,79.11,78.98,79.0,76755.0,73.1993,73.2734,73.153,73.1715,76755.0
2022-02-14 14:50:00,78.99,79.12,78.89,78.93,42537.0,73.1623,73.2827,73.0696,73.1067,42537.0
2022-02-14 15:00:00,78.94,79.07,78.9,79.07,50942.0,73.116,73.2364,73.0789,73.2364,50942.0
2022-02-14 15:10:00,79.05,79.1,79.0,79.04,39997.0,73.2178,73.2642,73.1715,73.2086,39997.0
2022-02-14 15:20:00,79.04,79.21,79.01,79.08,80563.0,73.2086,73.366,73.1808,73.2456,80563.0
2022-02-14 15:30:00,79.07,79.23,79.05,79.18,90719.0,73.2364,73.3846,73.2178,73.3382,90719.0
2022-02-14 15:40:00,79.18,79.4,79.17,79.37,119842.0,73.3382,73.542,73.329,73.5142,119842.0
2022-02-14 15:50:00,79.37,79.39,79.21,79.25,321601.0,73.5142,73.5328,73.366,73.4031,321601.0
2022-02-15 09:30:00,79.66,79.87,79.52,79.86,181142.0,73.7828,73.9773,73.6532,73.9681,181142.0
2022-02-15 09:40:00,79.86,79.94,79.62,79.62,202360.0,73.9681,74.0422,73.7458,73.7458,202360.0
2022-02-15 09:50:00,79.62,79.64,79.44,79.45,126151.0,73.7458,73.7643,73.5791,73.5883,126151.0
2022-02-15 10:00:00,79.46,79.67,79.41,79.54,90895.0,73.5976,73.7921,73.5513,73.6717,90895.0
2022-02-15 10:10:00,79.54,79.71,79.46,79.69,126115.0,73.6717,73.8291,73.5976,73.8106,126115.0
2022-02-15 10:20:00,79.69,79.71,79.55,79.68,64012.0,73.8106,73.8291,73.681,73.8014,64012.0
2022-02-15 10:30:00,79.68,79.68,79.41,79.45,54479.0,73.8014,73.8014,73.5513,73.5883,54479.0
2022-02-15 10:40:00,79.46,79.57,79.42,79.51,63742.0,73.5976,73.6995,73.5605,73.6439,63742.0
2022-02-15 10:50:00,79.51,79.54,79.42,79.47,72034.0,73.6439,73.6717,73.5605,73.6069,72034.0
2022-02-15 11:00:00,79.47,79.5,79.36,79.42,35145.0,73.6069,73.6346,73.505,73.5605,35145.0
2022-02-15 11:10:00,79.41,79.46,79.31,79.31,29526.0,73.5513,73.5976,73.4587,73.4587,29526.0
2022-02-15 11:20:00,79.31,79.31,79.1,79.17,37606.0,73.4587,73.4587,73.2642,73.329,37606.0
2022-02-15 11:30:00,79.17,79.21,79.1,79.19,61273.0,73.329,73.366,73.2642,73.3475,61273.0
2022-02-15 11:40:00,79.18,79.26,79.11,79.15,87758.0,73.3382,73.4123,73.2734,73.3105,87758.0
2022-02-15 11:50:00,79.15,79.17,78.99,79.17,50240.0,73.3105,73.329,73.1623,73.329,50240.0
2022-02-15 12:00:00,79.17,79.2,79.03,79.06,53473.0,73.329,73.3568,73.1993,73.2271,53473.0
2022-02-15 12:10:00,79.05,79.06,78.96,78.98,48566.0,73.2178,73.2271,73.1345,73.153,48566.0
2022-02-15 12:20:00,78.98,79.08,78.94,79.06,60166.0,73.153,73.2456,73.116,73.2271,60166.0
2022-02-15 12:30:00,79.06,79.08,78.92,78.94,32405.0,73.2271,73.2456,73.0974,73.116,32405.0
2022-02-15 12:40:00,78.93,78.97,78.85,78.86,59770.0,73.1067,73.1437,73.0326,73.0419,59770.0
2022-02-15 12:50:00,78.86,78.9,78.75,78.78,44983.0,73.0419,73.0789,72.94,72.9678,44983.0
2022-02-15 13:00:00,78.79,78.94,78.78,78.94,34232.0,72.977,73.116,72.9678,73.116,34232.0
2022-02-15 13:10:00,78.94,78.96,78.9,78.92,26141.0,73.116,73.1345,73.0789,73.0974,26141.0
2022-02-15 13:20:00,78.94,79.01,78.94,79.0,41021.0,73.116,73.1808,73.116,73.1715,41021.0
2022-02-15 13:30:00,79.02,79.05,78.96,78.98,36681.0,73.1901,73.2178,73.1345,73.153,36681.0
2022-02-15 13:40:00,78.97,79.02,78.93,78.95,29880.0,73.1437,73.1901,73.1067,73.1252,29880.0
2022-02-15 13:50:00,78.95,78.95,78.88,78.89,28591.0,73.1252,73.1252,73.0604,73.0696,28591.0
2022-02-15 14:00:00,78.88,78.88,78.76,78.76,38381.0,73.0604,73.0604,72.9492,72.9492,38381.0
2022-02-15 14:10:00,78.76,78.77,78.65,78.72,40743.0,72.9492,72.9585,72.8474,72.9122,40743.0
2022-02-15 14:20:00,78.71,78.72,78.63,78.67,49092.0,72.9029,72.9122,72.8288,72.8659,49092.0
2022-02-15 14:30:00,78.67,78.68,78.58,78.59,53007.0,72.8659,72.8751,72.7825,72.7918,53007.0
2022-02-15 14:40:00,78.59,78.6,78.44,78.45,36875.0,72.7918,72.801,72.6528,72.6621,36875.0
2022-02-15 14:50:00,78.46,78.57,78.43,78.54,49901.0,72.6714,72.7733,72.6436,72.7455,49901.0
2022-02-15 15:00:00,78.54,78.59,78.48,78.48,55371.0,72.7455,72.7918,72.6899,72.6899,55371.0
2022-02-15 15:10:00,78.48,78.52,78.45,78.52,43430.0,72.6899,72.7269,72.6621,72.7269,43430.0
2022-02-15 15:20:00,78.52,78.55,78.44,78.48,74099.0,72.7269,72.7547,72.6528,72.6899,74099.0
2022-02-15 15:30:00,78.48,78.51,78.27,78.27,126116.0,72.6899,72.7177,72.4954,72.4954,126116.0
2022-02-15 15:40:00,78.26,78.35,78.2,78.34,164262.0,72.4861,72.5695,72.4306,72.5602,164262.0
2022-02-15 15:50:00,78.35,78.62,78.35,78.58,415767.0,72.5695,72.8196,72.5695,72.7825,415767.0
2022-02-16 09:30:00,78.64,78.99,78.63,78.98,133332.0,72.8381,73.1623,72.8288,73.153,133332.0
2022-02-16 09:40:00,78.98,79.02,78.55,78.55,113283.0,73.153,73.1901,72.7547,72.7547,113283.0
2022-02-16 09:50:00,78.56,78.78,78.32,78.4,68856.0,72.764,72.9678,72.5417,72.6158,68856.0
2022-02-16 10:00:00,78.37,78.48,78.19,78.27,69235.0,72.588,72.6899,72.4213,72.4954,69235.0
2022-02-16 10:10:00,78.27,78.38,78.2,78.21,65248.0,72.4954,72.5973,72.4306,72.4398,65248.0
2022-02-16 10:20:00,78.23,78.27,78.03,78.14,93600.0,72.4583,72.4954,72.2731,72.375,93600.0
2022-02-16 10:30:00,78.15,78.17,77.87,77.88,67074.0,72.3842,72.4028,72.1249,72.1342,67074.0
2022-02-16 10:40:00,77.88,77.9,77.62,77.64,89656.0,72.1342,72.1527,71.8933,71.9119,89656.0
2022-02-16 10:50:00,77.63,77.63,77.38,77.61,80409.0,71.9026,71.9026,71.6711,71.8841,80409.0
2022-02-16 11:00:00,77.62,77.71,77.54,77.59,45480.0,71.8933,71.9767,71.8192,71.8656,45480.0
2022-02-16 11:10:00,77.59,77.69,77.52,77.57,44632.0,71.8656,71.9582,71.8007,71.847,44632.0
2022-02-16 11:20:00,77.55,77.73,77.53,77.69,61565.0,71.8285,71.9952,71.81,71.9582,61565.0
2022-02-16 11:30:00,77.69,77.76,77.59,77.63,70396.0,71.9582,72.023,71.8656,71.9026,70396.0
2022-02-16 11:40:00,77.64,77.64,77.54,77.64,75080.0,71.9119,71.9119,71.8192,71.9119,75080.0
2022-02-16 11:50:00,77.64,77.81,77.61,77.77,32130.0,71.9119,72.0693,71.8841,72.0323,32130.0
2022-02-16 12:00:00,77.77,77.9,77.74,77.77,50587.0,72.0323,72.1527,72.0045,72.0323,50587.0
2022-02-16 12:10:00,77.77,77.84,77.76,77.8,36318.0,72.0323,72.0971,72.023,72.0601,36318.0
2022-02-16 12:20:00,77.8,77.92,77.79,77.91,44099.0,72.0601,72.1712,72.0508,72.1619,44099.0
2022-02-16 12:30:00,77.9,77.9,77.75,77.87,43247.0,72.1527,72.1527,72.0138,72.1249,43247.0
2022-02-16 12:40:00,77.87,77.93,77.84,77.91,25219.0,72.1249,72.1805,72.0971,72.1619,25219.0
2022-02-16 12:50:00,77.91,78.03,77.9,78.03,26746.0,72.1619,72.2731,72.1527,72.2731,26746.0
2022-02-16 13:00:00,78.03,78.12,78.0,78.12,30271.0,72.2731,72.3565,72.2453,72.3565,30271.0
2022-02-16 13:10:00,78.13,78.15,78.02,78.05,28337.0,72.3657,72.3842,72.2638,72.2916,28337.0
2022-02-16 13:20:00,78.05,78.05,77.99,78.02,28956.0,72.2916,72.2916,72.236,72.2638,28956.0
2022-02-16 13:30:00,78.03,78.06,77.99,78.0,29460.0,72.2731,72.3009,72.236,72.2453,29460.0
2022-02-16 13:40:00,77.99,78.02,77.94,77.95,27561.0,72.236,72.2638,72.1897,72.199,27561.0
2022-02-16 13:50:00,77.95,78.02,77.91,78.02,39522.0,72.199,72.2638,72.1619,72.2638,39522.0
2022-02-16 14:00:00,78.03,78.28,77.96,78.18,70748.0,72.2731,72.5046,72.2083,72.412,70748.0
2022-02-16 14:10:00,78.16,78.23,78.09,78.18,41060.0,72.3935,72.4583,72.3287,72.412,41060.0
2022-02-16 14:20:00,78.17,78.33,78.15,78.2,44443.0,72.4028,72.551,72.3842,72.4306,44443.0
2022-02-16 14:30:00,78.22,78.32,78.13,78.22,43773.0,72.4491,72.5417,72.3657,72.4491,43773.0
2022-02-16 14:40:00,78.22,78.27,78.14,78.24,30568.0,72.4491,72.4954,72.375,72.4676,30568.0
2022-02-16 14:50:00,78.24,78.39,78.21,78.38,24154.0,72.4676,72.6065,72.4398,72.5973,24154.0
2022-02-16 15:00:00,78.39,78.45,78.29,78.38,40763.0,72.6065,72.6621,72.5139,72.5973,40763.0
2022-02-16 15:10:00,78.38,78.4,78.32,78.39,31097.0,72.5973,72.6158,72.5417,72.6065,31097.0
2022-02-16 15:20:00,78.4,78.54,78.39,78.48,50509.0,72.6158,72.7455,72.6065,72.6899,50509.0
2022-02-16 15:30:00,78.47,78.57,78.41,78.54,80969.0,72.6806,72.7733,72.6251,72.7455,80969.0
2022-02-16 15:40:00,78.53,78.62,78.51,78.56,79177.0,72.7362,72.8196,72.7177,72.764,79177.0
2022-02-16 15:50:00,78.55,78.63,78.28,78.34,217042.0,72.7547,72.8288,72.5046,72.5602,217042.0
2022-02-17 09:30:00,78.15,78.38,78.09,78.16,176128.0,72.3842,72.5973,72.3287,72.3935,176128.0
2022-02-17 09:40:00,78.15,78.2,77.87,78.12,115198.0,72.3842,72.4306,72.1249,72.3565,115198.0
2022-02-17 09:50:00,78.13,78.21,77.97,78.15,92487.0,72.3657,72.4398,72.2175,72.3842,92487.0
2022-02-17 10:00:00,78.15,78.42,78.09,78.42,143843.0,72.3842,72.6343,72.3287,72.6343,143843.0
2022-02-17 10:10:00,78.41,78.63,78.41,78.54,124173.0,72.6251,72.8288,72.6251,72.7455,124173.0
2022-02-17 10:20:00,78.55,78.69,78.48,78.65,50145.0,72.7547,72.8844,72.6899,72.8474,50145.0
2022-02-17 10:30:00,78.63,78.73,78.58,78.67,60305.0,72.8288,72.9214,72.7825,72.8659,60305.0
2022-02-17 10:40:00,78.68,78.86,78.68,78.81,71070.0,72.8751,73.0419,72.8751,72.9955,71070.0
2022-02-17 10:50:00,78.81,78.89,78.74,78.75,68568.0,72.9955,73.0696,72.9307,72.94,68568.0
2022-02-17 11:00:00,78.75,78.82,78.64,78.64,46572.0,72.94,73.0048,72.8381,72.8381,46572.0
2022-02-17 11:10:00,78.64,78.65,78.5,78.52,43859.0,72.8381,72.8474,72.7084,72.7269,43859.0
2022-02-17 11:20:00,78.51,78.54,78.39,78.44,56417.0,72.7177,72.7455,72.6065,72.6528,56417.0
2022-02-17 11:30:00,78.44,78.54,78.41,78.49,38220.0,72.6528,72.7455,72.6251,72.6992,38220.0
2022-02-17 11:40:00,78.5,78.64,78.49,78.63,33096.0,72.7084,72.8381,72.6992,72.8288,33096.0
2022-02-17 11:50:00,78.64,78.68,78.56,78.58,32544.0,72.8381,72.8751,72.764,72.7825,32544.0
2022-02-17 12:00:00,78.57,78.79,78.55,78.75,43876.0,72.7733,72.977,72.7547,72.94,43876.0
2022-02-17 12:10:00,78.75,78.77,78.71,78.77,33213.0,72.94,72.9585,72.9029,72.9585,33213.0
2022-02-17 12:20:00,78.77,78.81,78.68,78.71,47718.0,72.9585,72.9955,72.8751,72.9029,47718.0
2022-02-17 12:30:00,78.72,78.75,78.68,78.72,33746.0,72.9122,72.94,72.8751,72.9122,33746.0
2022-02-17 12:40:00,78.72,78.75,78.65,78.7,36606.0,72.9122,72.94,72.8474,72.8937,36606.0
2022-02-17 12:50:00,78.7,78.87,78.69,78.85,36016.0,72.8937,73.0511,72.8844,73.0326,36016.0
2022-02-17 13:00:00,78.86,78.93,78.85,78.91,38654.0,73.0419,73.1067,73.0326,73.0882,38654.0
2022-02-17 13:10:00,78.92,79.17,78.92,79.16,39210.0,73.0974,73.329,73.0974,73.3197,39210.0
2022-02-17 13:20:00,79.17,79.25,79.15,79.2,26724.0,73.329,73.4031,73.3105,73.3568,26724.0
2022-02-17 13:30:00,79.2,79.22,79.16,79.19,47995.0,73.3568,73.3753,73.3197,73.3475,47995.0
2022-02-17 13:40:00,79.18,79.3,79.14,79.3,36801.0,73.3382,73.4494,73.3012,73.4494,36801.0
2022-02-17 13:50:00,79.29,79.32,79.21,79.23,40670.0,73.4401,73.4679,73.366,73.3846,40670.0
2022-02-17 14:00:00,79.24,79.31,79.22,79.27,41306.0,73.3938,73.4587,73.3753,73.4216,41306.0
2022-02-17 14:10:00,79.27,79.35,79.25,79.33,41018.0,73.4216,73.4957,73.4031,73.4772,41018.0
2022-02-17 14:20:00,79.32,79.35,79.2,79.2,37730.0,73.4679,73.4957,73.3568,73.3568,37730.0
2022-02-17 14:30:00,79.2,79.23,79.13,79.2,39254.0,73.3568,73.3846,73.2919,73.3568,39254.0
2022-02-17 14:40:00,79.2,79.25,79.18,79.2,39359.0,73.3568,73.4031,73.3382,73.3568,39359.0
2022-02-17 14:50:00,79.2,79.23,79.16,79.16,37637.0,73.3568,73.3846,73.3197,73.3197,37637.0
2022-02-17 15:00:00,79.16,79.25,79.13,79.19,78175.0,73.3197,73.4031,73.2919,73.3475,78175.0
2022-02-17 15:10:00,79.19,79.19,78.99,79.1,50098.0,73.3475,73.3475,73.1623,73.2642,50098.0
2022-02-17 15:20:00,79.1,79.22,79.1,79.22,42918.0,73.2642,73.3753,73.2642,73.3753,42918.0
2022-02-17 15:30:00,79.21,79.25,79.08,79.24,100345.0,73.366,73.4031,73.2456,73.3938,100345.0
2022-02-17 15:40:00,79.25,79.28,79.12,79.13,115335.0,73.4031,73.4309,73.2827,73.2919,115335.0
2022-02-17 15:50:00,79.13,79.27,79.03,79.15,378971.0,73.2919,73.4216,73.1993,73.3105,378971.0
2022-02-18 09:30:00,79.31,79.56,79.26,79.49,220013.0,73.4587,73.6902,73.4123,73.6254,220013.0
2022-02-18 09:40:00,79.51,79.65,79.4,79.45,87254.0,73.6439,73.7736,73.542,73.5883,87254.0
2022-02-18 09:50:00,79.44,79.44,78.99,79.37,87152.0,73.5791,73.5791,73.1623,73.5142,87152.0
2022-02-18 10:00:00,79.37,79.52,79.35,79.36,60274.0,73.5142,73.6532,73.4957,73.505,60274.0
2022-02-18 10:10:00,79.35,79.35,79.11,79.23,82852.0,73.4957,73.4957,73.2734,73.3846,82852.0
2022-02-18 10:20:00,79.23,79.43,79.16,79.39,68138.0,73.3846,73.5698,73.3197,73.5328,68138.0
2022-02-18 10:30:00,79.38,79.5,79.28,79.46,77708.0,73.5235,73.6346,73.4309,73.5976,77708.0
2022-02-18 10:40:00,79.49,79.51,79.21,79.23,31901.0,73.6254,73.6439,73.366,73.3846,31901.0
2022-02-18 10:50:00,79.26,79.5,79.24,79.46,34541.0,73.4123,73.6346,73.3938,73.5976,34541.0
2022-02-18 11:00:00,79.47,79.62,79.42,79.5,53255.0,73.6069,73.7458,73.5605,73.6346,53255.0
2022-02-18 11:10:00,79.51,79.53,79.32,79.35,33320.0,73.6439,73.6624,73.4679,73.4957,33320.0
2022-02-18 11:20:00,79.34,79.42,79.31,79.34,32962.0,73.4864,73.5605,73.4587,73.4864,32962.0
2022-02-18 11:30:00,79.33,79.44,79.26,79.26,41581.0,73.4772,73.5791,73.4123,73.4123,41581.0
2022-02-18 11:40:00,79.27,79.36,79.23,79.34,54581.0,73.4216,73.505,73.3846,73.4864,54581.0
2022-02-18 11:50:00,79.32,79.32,79.13,79.15,30344.0,73.4679,73.4679,73.2919,73.3105,30344.0
2022-02-18 12:00:00,79.14,79.16,79.05,79.07,32298.0,73.3012,73.3197,73.2178,73.2364,32298.0
2022-02-18 12:10:00,79.07,79.15,79.02,79.13,38735.0,73.2364,73.3105,73.1901,73.2919,38735.0
2022-02-18 12:20:00,79.13,79.14,78.94,79.1,31483.0,73.2919,73.3012,73.116,73.2642,31483.0
2022-02-18 12:30:00,79.1,79.13,79.02,79.07,57679.0,73.2642,73.2919,73.1901,73.2364,57679.0
2022-02-18 12:40:00,79.06,79.18,79.03,79.05,30672.0,73.2271,73.3382,73.1993,73.2178,30672.0
2022-02-18 12:50:00,79.07,79.09,78.98,78.98,37214.0,73.2364,73.2549,73.153,73.153,37214.0
2022-02-18 13:00:00,78.98,79.16,78.96,79.15,31411.0,73.153,73.3197,73.1345,73.3105,31411.0
2022-02-18 13:10:00,79.17,79.23,79.08,79.09,31228.0,73.329,73.3846,73.2456,73.2549,31228.0
2022-02-18 13:20:00,79.07,79.18,79.03,79.08,35331.0,73.2364,73.3382,73.1993,73.2456,35331.0
2022-02-18 13:30:00,79.05,79.07,78.97,79.01,26627.0,73.2178,73.2364,73.1437,73.1808,26627.0
2022-02-18 13:40:00,79.01,79.04,78.94,79.0,22435.0,73.1808,73.2086,73.116,73.1715,22435.0
2022-02-18 13:50:00,79.0,79.21,78.98,79.19,56121.0,73.1715,73.366,73.153,73.3475,56121.0
2022-02-18 14:00:00,79.2,79.25,79.15,79.17,24123.0,73.3568,73.4031,73.3105,73.329,24123.0
2022-02-18 14:10:00,79.17,79.3,79.16,79.26,23445.0,73.329,73.4494,73.3197,73.4123,23445.0
2022-02-18 14:20:00,79.26,79.29,79.21,79.22,30837.0,73.4123,73.4401,73.366,73.3753,30837.0
2022-02-18 14:30:00,79.22,79.29,79.19,79.2,34850.0,73.3753,73.4401,73.3475,73.3568,34850.0
2022-02-18 14:40:00,79.2,79.29,79.18,79.26,29192.0,73.3568,73.4401,73.3382,73.4123,29192.0
2022-02-18 14:50:00,79.24,79.48,79.22,79.48,55592.0,73.3938,73.6161,73.3753,73.6161,55592.0
2022-02-18 15:00:00,79.48,79.56,79.36,79.42,68795.0,73.6161,73.6902,73.505,73.5605,68795.0
2022-02-18 15:10:00,79.42,79.48,79.28,79.33,46659.0,73.5605,73.6161,73.4309,73.4772,46659.0
2022-02-18 15:20:00,79.33,79.43,79.29,79.35,46360.0,73.4772,73.5698,73.4401,73.4957,46360.0
2022-02-18 15:30:00,79.34,79.43,79.21,79.37,64714.0,73.4864,73.5698,73.366,73.5142,64714.0
2022-02-18 15:40:00,79.36,79.6,79.35,79.54,87476.0,73.505,73.7273,73.4957,73.6717,87476.0
2022-02-18 15:50:00,79.54,79.6,79.4,79.55,233585.0,73.6717,73.7273,73.542,73.681,233585.0
2022-02-22 09:30:00,79.36,79.8,79.03,79.05,263878.0,73.505,73.9125,73.1993,73.2178,263878.0
2022-02-22 09:40:00,79.04,79.4,78.91,79.24,107555.0,73.2086,73.542,73.0882,73.3938,107555.0
2022-02-22 09:50:00,79.25,79.42,79.12,79.34,99136.0,73.4031,73.5605,73.2827,73.4864,99136.0
2022-02-22 10:00:00,79.36,79.54,79.17,79.19,49482.0,73.505,73.6717,73.329,73.3475,49482.0
2022-02-22 10:10:00,79.21,79.25,78.91,78.96,66515.0,73.366,73.4031,73.0882,73.1345,66515.0
2022-02-22 10:20:00,78.96,79.14,78.89,79.11,48725.0,73.1345,73.3012,73.0696,73.2734,48725.0
2022-02-22 10:30:00,79.12,79.15,78.95,79.03,39463.0,73.2827,73.3105,73.1252,73.1993,39463.0
2022-02-22 10:40:00,79.04,79.18,78.99,79.04,54125.0,73.2086,73.3382,73.1623,73.2086,54125.0
2022-02-22 10:50:00,79.05,79.1,78.86,78.88,54611.0,73.2178,73.2642,73.0419,73.0604,54611.0
2022-02-22 11:00:00,78.9,79.16,78.89,79.11,52891.0,73.0789,73.3197,73.0696,73.2734,52891.0
2022-02-22 11:10:00,79.11,79.35,79.09,79.32,31042.0,73.2734,73.4957,73.2549,73.4679,31042.0
2022-02-22 11:20:00,79.31,79.49,79.26,79.43,51579.0,73.4587,73.6254,73.4123,73.5698,51579.0
2022-02-22 11:30:00,79.41,79.44,79.14,79.23,39820.0,73.5513,73.5791,73.3012,73.3846,39820.0
2022-02-22 11:40:00,79.23,79.32,79.22,79.3,27561.0,73.3846,73.4679,73.3753,73.4494,27561.0
2022-02-22 11:50:00,79.3,79.31,79.19,79.3,40730.0,73.4494,73.4587,73.3475,73.4494,40730.0
2022-02-22 12:00:00,79.29,79.39,79.29,79.38,44362.0,73.4401,73.5328,73.4401,73.5235,44362.0
2022-02-22 12:10:00,79.37,79.49,79.35,79.48,33580.0,73.5142,73.6254,73.4957,73.6161,33580.0
2022-02-22 12:20:00,79.48,79.53,79.31,79.32,25574.0,73.6161,73.6624,73.4587,73.4679,25574.0
2022-02-22 12:30:00,79.31,79.32,79.21,79.27,42333.0,73.4587,73.4679,73.366,73.4216,42333.0
2022-02-22 12:40:00,79.27,79.3,79.15,79.15,33515.0,73.4216,73.4494,73.3105,73.3105,33515.0
2022-02-22 12:50:00,79.15,79.24,79.05,79.05,42207.0,73.3105,73.3938,73.2178,73.2178,42207.0
2022-02-22 13:00:00,79.05,79.11,79.0,79.08,41740.0,73.2178,73.2734,73.1715,73.2456,41740.0
2022-02-22 13:10:00,79.08,79.08,78.85,78.92,33480.0,73.2456,73.2456,73.0326,73.0974,33480.0
2022-02-22 13:20:00,78.93,79.05,78.93,79.02,28264.0,73.1067,73.2178,73.1067,73.1901,28264.0
2022-02-22 13:30:00,79.01,79.05,78.9,78.91,33437.0,73.1808,73.2178,73.0789,73.0882,33437.0
2022-02-22 13:40:00,78.92,79.0,78.89,78.9,31564.0,73.0974,73.1715,73.0696,73.0789,31564.0
2022-02-22 13:50:00,78.9,78.96,78.84,78.94,34253.0,73.0789,73.1345,73.0233,73.116,34253.0
2022-02-22 14:00:00,78.93,78.93,78.74,78.74,43522.0,73.1067,73.1067,72.9307,72.9307,43522.0
2022-02-22 14:10:00,78.76,78.9,78.73,78.89,51690.0,72.9492,73.0789,72.9214,73.0696,51690.0
2022-02-22 14:20:00,78.89,78.95,78.67,78.76,74136.0,73.0696,73.1252,72.8659,72.9492,74136.0
2022-02-22 14:30:00,78.77,78.85,78.65,78.69,60746.0,72.9585,73.0326,72.8474,72.8844,60746.0
2022-02-22 14:40:00,78.69,78.9,78.65,78.9,37886.0,72.8844,73.0789,72.8474,73.0789,37886.0
2022-02-22 14:50:00,78.92,78.94,78.81,78.81,50559.0,73.0974,73.116,72.9955,72.9955,50559.0
2022-02-22 15:00:00,78.83,78.9,78.74,78.74,49759.0,73.0141,73.0789,72.9307,72.9307,49759.0
2022-02-22 15:10:00,78.75,78.86,78.74,78.8,44256.0,72.94,73.0419,72.9307,72.9863,44256.0
2022-02-22 15:20:00,78.8,78.91,78.73,78.86,45062.0,72.9863,73.0882,72.9214,73.0419,45062.0
2022-02-22 15:30:00,78.84,78.92,78.79,78.92,66900.0,73.0233,73.0974,72.977,73.0974,66900.0
2022-02-22 15:40:00,78.92,78.93,78.65,78.69,92941.0,73.0974,73.1067,72.8474,72.8844,92941.0
2022-02-22 15:50:00,78.68,78.87,78.55,78.85,280031.0,72.8751,73.0511,72.7547,73.0326,280031.0
2022-02-23 09:30:00,79.22,79.36,78.75,78.82,146830.0,73.3753,73.505,72.94,73.0048,146830.0
2022-02-23 09:40:00,78.81,79.15,78.78,79.1,58654.0,72.9955,73.3105,72.9678,73.2642,58654.0
2022-02-23 09:50:00,79.12,79.35,79.07,79.21,91412.0,73.2827,73.4957,73.2364,73.366,91412.0
2022-02-23 10:00:00,79.2,79.28,79.12,79.2,81582.0,73.3568,73.4309,73.2827,73.3568,81582.0
2022-02-23 10:10:00,79.18,79.26,79.03,79.23,76291.0,73.3382,73.4123,73.1993,73.3846,76291.0
2022-02-23 10:20:00,79.26,79.39,79.04,79.1,43707.0,73.4123,73.5328,73.2086,73.2642,43707.0
2022-02-23 10:30:00,79.08,79.19,79.07,79.15,67299.0,73.2456,73.3475,73.2364,73.3105,67299.0
2022-02-23 10:40:00,79.16,79.3,79.13,79.3,39247.0,73.3197,73.4494,73.2919,73.4494,39247.0
2022-02-23 10:50:00,79.3,79.41,79.26,79.28,37580.0,73.4494,73.5513,73.4123,73.4309,37580.0
2022-02-23 11:00:00,79.29,79.39,79.24,79.32,59532.0,73.4401,73.5328,73.3938,73.4679,59532.0
2022-02-23 11:10:00,79.32,79.5,79.29,79.5,29107.0,73.4679,73.6346,73.4401,73.6346,29107.0
2022-02-23 11:20:00,79.49,79.52,79.43,79.49,86560.0,73.6254,73.6532,73.5698,73.6254,86560.0
2022-02-23 11:30:00,79.49,79.52,79.16,79.2,46745.0,73.6254,73.6532,73.3197,73.3568,46745.0
2022-02-23 11:40:00,79.2,79.42,79.18,79.4,44411.0,73.3568,73.5605,73.3382,73.542,44411.0
2022-02-23 11:50:00,79.41,79.43,79.27,79.31,29261.0,73.5513,73.5698,73.4216,73.4587,29261.0
2022-02-23 12:00:00,79.29,79.29,79.05,79.06,28311.0,73.4401,73.4401,73.2178,73.2271,28311.0
2022-02-23 12:10:00,79.08,79.16,79.04,79.16,28706.0,73.2456,73.3197,73.2086,73.3197,28706.0
2022-02-23 12:20:00,79.16,79.23,79.15,79.22,35616.0,73.3197,73.3846,73.3105,73.3753,35616.0
2022-02-23 12:30:00,79.2,79.26,79.11,79.12,43892.0,73.3568,73.4123,73.2734,73.2827,43892.0
2022-02-23 12:40:00,79.11,79.17,79.06,79.06,27920.0,73.2734,73.329,73.2271,73.2271,27920.0
2022-02-23 12:50:00,79.04,79.08,79.0,79.04,31283.0,73.2086,73.2456,73.1715,73.2086,31283.0
2022-02-23 13:00:00,79.04,79.04,78.95,78.98,40944.0,73.2086,73.2086,73.1252,73.153,40944.0
2022-02-23 13:10:00,78.99,79.05,78.92,79.05,77703.0,73.1623,73.2178,73.0974,73.2178,77703.0
2022-02-23 13:20:00,79.04,79.14,78.98,79.08,37196.0,73.2086,73.3012,73.153,73.2456,37196.0
2022-02-23 13:30:00,79.08,79.09,78.89,78.98,28813.0,73.2456,73.2549,73.0696,73.153,28813.0
2022-02-23 13:40:00,78.98,79.15,78.95,79.11,28067.0,73.153,73.3105,73.1252,73.2734,28067.0
2022-02-23 13:50:00,79.09,79.12,78.98,79.07,27832.0,73.2549,73.2827,73.153,73.2364,27832.0
2022-02-23 14:00:00,79.06,79.09,78.92,78.92,28731.0,73.2271,73.2549,73.0974,73.0974,28731.0
2022-02-23 14:10:00,78.93,79.05,78.93,79.01,46281.0,73.1067,73.2178,73.1067,73.1808,46281.0
2022-02-23 14:20:00,79.0,79.07,78.98,79.0,66737.0,73.1715,73.2364,73.153,73.1715,66737.0
2022-02-23 14:30:00,79.0,79.07,79.0,79.04,71304.0,73.1715,73.2364,73.1715,73.2086,71304.0
2022-02-23 14:40:00,79.03,79.04,78.87,78.92,53310.0,73.1993,73.2086,73.0511,73.0974,53310.0
2022-02-23 14:50:00,78.91,78.99,78.88,78.88,33478.0,73.0882,73.1623,73.0604,73.0604,33478.0
2022-02-23 15:00:00,78.86,78.88,78.77,78.83,45631.0,73.0419,73.0604,72.9585,73.0141,45631.0
2022-02-23 15:10:00,78.82,78.86,78.7,78.74,45813.0,73.0048,73.0419,72.8937,72.9307,45813.0
2022-02-23 15:20:00,78.76,78.86,78.74,78.81,51235.0,72.9492,73.0419,72.9307,72.9955,51235.0
2022-02-23 15:30:00,78.79,78.82,78.69,78.71,96204.0,72.977,73.0048,72.8844,72.9029,96204.0
2022-02-23 15:40:00,78.7,78.78,78.63,78.67,135111.0,72.8937,72.9678,72.8288,72.8659,135111.0
2022-02-23 15:50:00,78.66,78.81,78.54,78.66,294294.0,72.8566,72.9955,72.7455,72.8566,294294.0
2022-02-24 09:30:00,78.14,78.42,77.48,77.54,270768.0,72.375,72.6343,71.7637,71.8192,270768.0
2022-02-24 09:40:00,77.52,77.79,77.28,77.45,135165.0,71.8007,72.0508,71.5784,71.7359,135165.0
2022-02-24 09:50:00,77.45,77.69,77.22,77.69,111842.0,71.7359,71.9582,71.5229,71.9582,111842.0
2022-02-24 10:00:00,77.7,77.78,77.31,77.35,113263.0,71.9674,72.0415,71.6062,71.6433,113263.0
2022-02-24 10:10:00,77.34,77.37,76.9,77.07,89330.0,71.634,71.6618,71.2265,71.3839,89330.0
2022-02-24 10:20:00,77.06,77.06,76.88,76.95,76008.0,71.3747,71.3747,71.2079,71.2728,76008.0
2022-02-24 10:30:00,76.96,77.02,76.73,76.8,89382.0,71.282,71.3376,71.069,71.1338,89382.0
2022-02-24 10:40:00,76.8,76.9,76.54,76.55,57506.0,71.1338,71.2265,70.893,70.9023,57506.0
2022-02-24 10:50:00,76.56,76.63,76.24,76.42,90427.0,70.9115,70.9764,70.6152,70.7819,90427.0
2022-02-24 11:00:00,76.42,76.43,76.16,76.16,62656.0,70.7819,70.7911,70.5411,70.5411,62656.0
2022-02-24 11:10:00,76.14,76.18,76.03,76.04,63165.0,70.5225,70.5596,70.4207,70.4299,63165.0
2022-02-24 11:20:00,76.03,76.15,75.99,76.01,50643.0,70.4207,70.5318,70.3836,70.4021,50643.0
2022-02-24 11:30:00,76.0,76.12,75.92,76.05,73635.0,70.3929,70.504,70.3188,70.4392,73635.0
2022-02-24 11:40:00,76.06,76.06,75.89,76.0,53246.0,70.4484,70.4484,70.291,70.3929,53246.0
2022-02-24 11:50:00,76.01,76.34,76.0,76.29,67176.0,70.4021,70.7078,70.3929,70.6615,67176.0
2022-02-24 12:00:00,76.28,76.37,76.21,76.35,142728.0,70.6522,70.7356,70.5874,70.717,142728.0
2022-02-24 12:10:00,76.34,76.44,76.27,76.39,63540.0,70.7078,70.8004,70.6429,70.7541,63540.0
2022-02-24 12:20:00,76.38,76.41,76.26,76.34,51478.0,70.7448,70.7726,70.6337,70.7078,51478.0
2022-02-24 12:30:00,76.32,76.33,75.97,76.0,77214.0,70.6893,70.6985,70.3651,70.3929,77214.0
2022-02-24 12:40:00,76.01,76.33,75.99,76.33,45372.0,70.4021,70.6985,70.3836,70.6985,45372.0
2022-02-24 12:50:00,76.33,76.38,76.1,76.1,60011.0,70.6985,70.7448,70.4855,70.4855,60011.0
2022-02-24 13:00:00,76.1,76.1,75.93,76.02,46042.0,70.4855,70.4855,70.328,70.4114,46042.0
2022-02-24 13:10:00,76.01,76.05,75.86,75.88,62225.0,70.4021,70.4392,70.2632,70.2817,62225.0
2022-02-24 13:20:00,75.88,75.92,75.62,75.62,70945.0,70.2817,70.3188,70.0409,70.0409,70945.0
2022-02-24 13:30:00,75.62,75.82,75.58,75.7,65476.0,70.0409,70.2261,70.0039,70.115,65476.0
2022-02-24 13:40:00,75.7,75.9,75.56,75.88,52057.0,70.115,70.3002,69.9853,70.2817,52057.0
2022-02-24 13:50:00,75.88,75.98,75.76,75.81,83713.0,70.2817,70.3743,70.1706,70.2169,83713.0
2022-02-24 14:00:00,75.81,75.99,75.71,75.76,69179.0,70.2169,70.3836,70.1243,70.1706,69179.0
2022-02-24 14:10:00,75.76,75.96,75.74,75.95,68021.0,70.1706,70.3558,70.152,70.3466,68021.0
2022-02-24 14:20:00,75.95,76.04,75.94,75.94,80393.0,70.3466,70.4299,70.3373,70.3373,80393.0
2022-02-24 14:30:00,75.94,76.0,75.81,75.82,126743.0,70.3373,70.3929,70.2169,70.2261,126743.0
2022-02-24 14:40:00,75.83,75.83,75.74,75.8,63888.0,70.2354,70.2354,70.152,70.2076,63888.0
2022-02-24 14:50:00,75.8,75.85,75.7,75.78,73472.0,70.2076,70.2539,70.115,70.1891,73472.0
2022-02-24 15:00:00,75.79,75.8,75.73,75.78,170511.0,70.1984,70.2076,70.1428,70.1891,170511.0
2022-02-24 15:10:00,75.78,75.9,75.72,75.77,162232.0,70.1891,70.3002,70.1335,70.1798,162232.0
2022-02-24 15:20:00,75.77,75.82,75.6,75.61,110552.0,70.1798,70.2261,70.0224,70.0316,110552.0
2022-02-24 15:30:00,75.61,75.81,75.58,75.73,190295.0,70.0316,70.2169,70.0039,70.1428,190295.0
2022-02-24 15:40:00,75.73,75.75,75.55,75.59,396516.0,70.1428,70.1613,69.9761,70.0131,396516.0
2022-02-24 15:50:00,75.59,75.67,75.46,75.59,1463564.0,70.0131,70.0872,69.8927,70.0131,1463564.0
2022-02-25 09:30:00,76.03,77.16,75.97,77.13,277290.0,70.4207,71.4673,70.3651,71.4395,277290.0
2022-02-25 09:40:00,77.12,77.3,76.92,76.92,147351.0,71.4302,71.597,71.245,71.245,147351.0
2022-02-25 09:50:00,76.91,77.06,76.79,76.92,126235.0,71.2357,71.3747,71.1246,71.245,126235.0
2022-02-25 10:00:00,76.93,77.35,76.93,77.21,90377.0,71.2543,71.6433,71.2543,71.5136,90377.0
2022-02-25 10:10:00,77.21,77.21,76.9,76.98,65682.0,71.5136,71.5136,71.2265,71.3006,65682.0
2022-02-25 10:20:00,76.98,77.2,76.86,77.18,94718.0,71.3006,71.5043,71.1894,71.4858,94718.0
2022-02-25 10:30:00,77.19,77.4,77.15,77.4,63635.0,71.4951,71.6896,71.458,71.6896,63635.0
2022-02-25 10:40:00,77.4,77.46,77.21,77.34,84917.0,71.6896,71.7451,71.5136,71.634,84917.0
2022-02-25 10:50:00,77.34,77.57,77.33,77.52,69242.0,71.634,71.847,71.6247,71.8007,69242.0
2022-02-25 11:00:00,77.52,77.81,77.51,77.78,93577.0,71.8007,72.0693,71.7915,72.0415,93577.0
2022-02-25 11:10:00,77.78,77.92,77.7,77.75,76077.0,72.0415,72.1712,71.9674,72.0138,76077.0
2022-02-25 11:20:00,77.76,77.9,77.7,77.74,43890.0,72.023,72.1527,71.9674,72.0045,43890.0
2022-02-25 11:30:00,77.73,77.79,77.67,77.78,95041.0,71.9952,72.0508,71.9397,72.0415,95041.0
2022-02-25 11:40:00,77.78,77.8,77.58,77.6,55540.0,72.0415,72.0601,71.8563,71.8748,55540.0
2022-02-25 11:50:00,77.61,77.65,77.53,77.61,181216.0,71.8841,71.9211,71.81,71.8841,181216.0
2022-02-25 12:00:00,77.62,77.65,77.55,77.57,108563.0,71.8933,71.9211,71.8285,71.847,108563.0
2022-02-25 12:10:00,77.57,77.88,77.57,77.84,198635.0,71.847,72.1342,71.847,72.0971,198635.0
2022-02-25 12:20:00,77.84,77.96,77.77,77.92,43053.0,72.0971,72.2083,72.0323,72.1712,43053.0
2022-02-25 12:30:00,77.93,77.93,77.79,77.82,58172.0,72.1805,72.1805,72.0508,72.0786,58172.0
2022-02-25 12:40:00,77.82,77.93,77.81,77.9,64873.0,72.0786,72.1805,72.0693,72.1527,64873.0
2022-02-25 12:50:00,77.89,78.01,77.85,77.89,82464.0,72.1434,72.2546,72.1064,72.1434,82464.0
2022-02-25 13:00:00,77.89,77.93,77.79,77.85,49362.0,72.1434,72.1805,72.0508,72.1064,49362.0
2022-02-25 13:10:00,77.84,77.95,77.75,77.89,67274.0,72.0971,72.199,72.0138,72.1434,67274.0
2022-02-25 13:20:00,77.91,78.09,77.89,78.08,38217.0,72.1619,72.3287,72.1434,72.3194,38217.0
2022-02-25 13:30:00,78.08,78.12,77.97,78.02,53271.0,72.3194,72.3565,72.2175,72.2638,53271.0
2022-02-25 13:40:00,78.02,78.33,78.02,78.32,46210.0,72.2638,72.551,72.2638,72.5417,46210.0
2022-02-25 13:50:00,78.33,78.35,78.09,78.15,48641.0,72.551,72.5695,72.3287,72.3842,48641.0
2022-02-25 14:00:00,78.14,78.22,78.08,78.22,68163.0,72.375,72.4491,72.3194,72.4491,68163.0
2022-02-25 14:10:00,78.22,78.25,78.09,78.1,70706.0,72.4491,72.4769,72.3287,72.3379,70706.0
2022-02-25 14:20:00,78.1,78.11,78.03,78.06,55808.0,72.3379,72.3472,72.2731,72.3009,55808.0
2022-02-25 14:30:00,78.06,78.09,77.8,77.8,70713.0,72.3009,72.3287,72.0601,72.0601,70713.0
2022-02-25 14:40:00,77.8,77.86,77.74,77.79,53581.0,72.0601,72.1156,72.0045,72.0508,53581.0
2022-02-25 14:50:00,77.79,77.92,77.71,77.84,57105.0,72.0508,72.1712,71.9767,72.0971,57105.0
2022-02-25 15:00:00,77.83,77.86,77.7,77.85,64158.0,72.0879,72.1156,71.9674,72.1064,64158.0
2022-02-25 15:10:00,77.85,77.91,77.75,77.85,54989.0,72.1064,72.1619,72.0138,72.1064,54989.0
2022-02-25 15:20:00,77.86,77.96,77.82,77.87,66596.0,72.1156,72.2083,72.0786,72.1249,66596.0
2022-02-25 15:30:00,77.87,77.96,77.73,77.88,106842.0,72.1249,72.2083,71.9952,72.1342,106842.0
2022-02-25 15:40:00,77.89,78.0,77.82,77.93,164744.0,72.1434,72.2453,72.0786,72.1805,164744.0
2022-02-25 15:50:00,77.93,78.17,77.93,78.15,357020.0,72.1805,72.4028,72.1805,72.3842,357020.0
2022-02-28 09:30:00,77.13,77.28,76.71,77.27,260347.0,71.4395,71.5784,71.0505,71.5692,260347.0
2022-02-28 09:40:00,77.25,77.33,77.05,77.26,114396.0,71.5506,71.6247,71.3654,71.5599,114396.0
2022-02-28 09:50:00,77.25,77.34,76.79,76.92,91244.0,71.5506,71.634,71.1246,71.245,91244.0
2022-02-28 10:00:00,76.91,77.07,76.77,76.88,59565.0,71.2357,71.3839,71.1061,71.2079,59565.0
2022-02-28 10:10:00,76.87,77.1,76.8,76.84,52294.0,71.1987,71.4117,71.1338,71.1709,52294.0
2022-02-28 10:20:00,76.84,76.84,76.59,76.59,46752.0,71.1709,71.1709,70.9393,70.9393,46752.0
2022-02-28 10:30:00,76.59,76.81,76.54,76.81,68224.0,70.9393,71.1431,70.893,71.1431,68224.0
2022-02-28 10:40:00,76.82,76.91,76.72,76.87,49357.0,71.1524,71.2357,71.0597,71.1987,49357.0
2022-02-28 10:50:00,76.85,76.86,76.66,76.77,40139.0,71.1802,71.1894,71.0042,71.1061,40139.0
2022-02-28 11:00:00,76.78,76.89,76.74,76.89,38536.0,71.1153,71.2172,71.0783,71.2172,38536.0
2022-02-28 11:10:00,76.89,76.92,76.83,76.88,32778.0,71.2172,71.245,71.1616,71.2079,32778.0
2022-02-28 11:20:00,76.87,76.95,76.84,76.9,38206.0,71.1987,71.2728,71.1709,71.2265,38206.0
2022-02-28 11:30:00,76.89,76.92,76.62,76.62,52783.0,71.2172,71.245,70.9671,70.9671,52783.0
2022-02-28 11:40:00,76.61,76.61,76.34,76.44,56317.0,70.9579,70.9579,70.7078,70.8004,56317.0
2022-02-28 11:50:00,76.45,76.76,76.41,76.73,35385.0,70.8097,71.0968,70.7726,71.069,35385.0
2022-02-28 12:00:00,76.73,76.86,76.72,76.73,26828.0,71.069,71.1894,71.0597,71.069,26828.0
2022-02-28 12:10:00,76.73,76.76,76.63,76.75,34074.0,71.069,71.0968,70.9764,71.0875,34074.0
2022-02-28 12:20:00,76.75,76.77,76.64,76.64,33003.0,71.0875,71.1061,70.9856,70.9856,33003.0
2022-02-28 12:30:00,76.64,76.65,76.51,76.56,38555.0,70.9856,70.9949,70.8652,70.9115,38555.0
2022-02-28 12:40:00,76.57,76.63,76.53,76.56,48649.0,70.9208,70.9764,70.8838,70.9115,48649.0
2022-02-28 12:50:00,76.57,76.6,76.4,76.43,30990.0,70.9208,70.9486,70.7634,70.7911,30990.0
2022-02-28 13:00:00,76.43,76.61,76.42,76.6,33547.0,70.7911,70.9579,70.7819,70.9486,33547.0
2022-02-28 13:10:00,76.59,76.67,76.45,76.49,63019.0,70.9393,71.0134,70.8097,70.8467,63019.0
2022-02-28 13:20:00,76.47,76.49,76.31,76.32,34744.0,70.8282,70.8467,70.68,70.6893,34744.0
2022-02-28 13:30:00,76.31,76.33,76.17,76.33,31883.0,70.68,70.6985,70.5503,70.6985,31883.0
2022-02-28 13:40:00,76.35,76.51,76.33,76.5,24784.0,70.717,70.8652,70.6985,70.856,24784.0
2022-02-28 13:50:00,76.51,76.64,76.51,76.61,31811.0,70.8652,70.9856,70.8652,70.9579,31811.0
2022-02-28 14:00:00,76.61,76.65,76.28,76.29,66210.0,70.9579,70.9949,70.6522,70.6615,66210.0
2022-02-28 14:10:00,76.29,76.31,76.14,76.3,61056.0,70.6615,70.68,70.5225,70.6707,61056.0
2022-02-28 14:20:00,76.32,76.36,76.26,76.28,41313.0,70.6893,70.7263,70.6337,70.6522,41313.0
2022-02-28 14:30:00,76.29,76.41,76.24,76.31,50189.0,70.6615,70.7726,70.6152,70.68,50189.0
2022-02-28 14:40:00,76.3,76.44,76.23,76.38,62344.0,70.6707,70.8004,70.6059,70.7448,62344.0
2022-02-28 14:50:00,76.37,76.51,76.35,76.44,36425.0,70.7356,70.8652,70.717,70.8004,36425.0
2022-02-28 15:00:00,76.44,76.46,76.27,76.42,55953.0,70.8004,70.8189,70.6429,70.7819,55953.0
2022-02-28 15:10:00,76.41,76.54,76.36,76.53,56411.0,70.7726,70.893,70.7263,70.8838,56411.0
2022-02-28 15:20:00,76.52,76.67,76.52,76.59,57643.0,70.8745,71.0134,70.8745,70.9393,57643.0
2022-02-28 15:30:00,76.57,76.58,76.26,76.39,83827.0,70.9208,70.9301,70.6337,70.7541,83827.0
2022-02-28 15:40:00,76.4,76.76,76.4,76.71,76203.0,70.7634,71.0968,70.7634,71.0505,76203.0
2022-02-28 15:50:00,76.73,76.97,76.73,76.93,419327.0,71.069,71.2913,71.069,71.2543,419327.0
2022-03-01 09:30:00,77.0,77.14,76.69,77.05,199475.0,71.3191,71.4488,71.032,71.3654,199475.0
2022-03-01 09:40:00,77.06,77.18,76.87,77.0,87514.0,71.3747,71.4858,71.1987,71.3191,87514.0
2022-03-01 09:50:00,77.02,77.02,76.61,76.62,90614.0,71.3376,71.3376,70.9579,70.9671,90614.0
2022-03-01 10:00:00,76.63,76.94,76.62,76.68,58638.0,70.9764,71.2635,70.9671,71.0227,58638.0
2022-03-01 10:10:00,76.66,76.78,76.56,76.62,57977.0,71.0042,71.1153,70.9115,70.9671,57977.0
2022-03-01 10:20:00,76.64,76.69,76.21,76.3,76292.0,70.9856,71.032,70.5874,70.6707,76292.0
2022-03-01 10:30:00,76.29,76.45,76.23,76.24,61983.0,70.6615,70.8097,70.6059,70.6152,61983.0
2022-03-01 10:40:00,76.24,76.34,76.17,76.32,57180.0,70.6152,70.7078,70.5503,70.6893,57180.0
2022-03-01 10:50:00,76.33,76.55,76.32,76.46,51276.0,70.6985,70.9023,70.6893,70.8189,51276.0
2022-03-01 11:00:00,76.46,76.63,76.44,76.47,58844.0,70.8189,70.9764,70.8004,70.8282,58844.0
2022-03-01 11:10:00,76.48,76.55,76.38,76.41,57280.0,70.8375,70.9023,70.7448,70.7726,57280.0
2022-03-01 11:20:00,76.4,76.64,76.39,76.64,41434.0,70.7634,70.9856,70.7541,70.9856,41434.0
2022-03-01 11:30:00,76.64,76.66,76.38,76.38,45298.0,70.9856,71.0042,70.7448,70.7448,45298.0
2022-03-01 11:40:00,76.38,76.38,76.07,76.09,45969.0,70.7448,70.7448,70.4577,70.4762,45969.0
2022-03-01 11:50:00,76.11,76.11,76.01,76.11,35957.0,70.4947,70.4947,70.4021,70.4947,35957.0
2022-03-01 12:00:00,76.09,76.16,76.02,76.16,34334.0,70.4762,70.5411,70.4114,70.5411,34334.0
2022-03-01 12:10:00,76.16,76.17,76.01,76.12,42147.0,70.5411,70.5503,70.4021,70.504,42147.0
2022-03-01 12:20:00,76.12,76.14,76.05,76.09,27656.0,70.504,70.5225,70.4392,70.4762,27656.0
2022-03-01 12:30:00,76.09,76.26,76.07,76.19,30564.0,70.4762,70.6337,70.4577,70.5688,30564.0
2022-03-01 12:40:00,76.2,76.25,76.18,76.19,33519.0,70.5781,70.6244,70.5596,70.5688,33519.0
2022-03-01 12:50:00,76.19,76.19,76.07,76.11,26702.0,70.5688,70.5688,70.4577,70.4947,26702.0
2022-03-01 13:00:00,76.1,76.18,76.03,76.11,58448.0,70.4855,70.5596,70.4207,70.4947,58448.0
2022-03-01 13:10:00,76.1,76.11,75.98,75.99,39774.0,70.4855,70.4947,70.3743,70.3836,39774.0
2022-03-01 13:20:00,75.98,75.99,75.77,75.83,56408.0,70.3743,70.3836,70.1798,70.2354,56408.0
2022-03-01 13:30:00,75.84,75.98,75.79,75.97,36061.0,70.2447,70.3743,70.1984,70.3651,36061.0
2022-03-01 13:40:00,75.98,76.12,75.95,76.06,36714.0,70.3743,70.504,70.3466,70.4484,36714.0
2022-03-01 13:50:00,76.06,76.07,75.92,75.92,28766.0,70.4484,70.4577,70.3188,70.3188,28766.0
2022-03-01 14:00:00,75.92,75.93,75.78,75.78,38866.0,70.3188,70.328,70.1891,70.1891,38866.0
2022-03-01 14:10:00,75.78,75.87,75.73,75.83,58604.0,70.1891,70.2725,70.1428,70.2354,58604.0
2022-03-01 14:20:00,75.84,76.04,75.84,76.02,41734.0,70.2447,70.4299,70.2447,70.4114,41734.0
2022-03-01 14:30:00,76.03,76.1,75.98,76.08,41275.0,70.4207,70.4855,70.3743,70.467,41275.0
2022-03-01 14:40:00,76.08,76.22,76.05,76.12,64261.0,70.467,70.5966,70.4392,70.504,64261.0
2022-03-01 14:50:00,76.11,76.11,75.97,76.03,62918.0,70.4947,70.4947,70.3651,70.4207,62918.0
2022-03-01 15:00:00,76.03,76.31,76.02,76.18,67733.0,70.4207,70.68,70.4114,70.5596,67733.0
2022-03-01 15:10:00,76.19,76.2,76.05,76.07,60679.0,70.5688,70.5781,70.4392,70.4577,60679.0
2022-03-01 15:20:00,76.07,76.09,76.0,76.02,44581.0,70.4577,70.4762,70.3929,70.4114,44581.0
2022-03-01 15:30:00,76.01,76.14,75.96,76.09,95428.0,70.4021,70.5225,70.3558,70.4762,95428.0
2022-03-01 15:40:00,76.08,76.19,75.86,75.86,127452.0,70.467,70.5688,70.2632,70.2632,127452.0
2022-03-01 15:50:00,75.85,76.12,75.75,76.05,315441.0,70.2539,70.504,70.1613,70.4392,315441.0
2022-03-02 09:30:00,75.97,76.27,75.89,76.03,125037.0,70.3651,70.6429,70.291,70.4207,125037.0
2022-03-02 09:40:00,76.06,76.23,75.91,76.08,94079.0,70.4484,70.6059,70.3095,70.467,94079.0
2022-03-02 09:50:00,76.09,76.22,75.77,75.97,71753.0,70.4762,70.5966,70.1798,70.3651,71753.0
2022-03-02 10:00:00,75.97,76.33,75.97,76.16,45957.0,70.3651,70.6985,70.3651,70.5411,45957.0
2022-03-02 10:10:00,76.17,76.36,76.16,76.29,72940.0,70.5503,70.7263,70.5411,70.6615,72940.0
2022-03-02 10:20:00,76.28,76.72,76.27,76.56,91374.0,70.6522,71.0597,70.6429,70.9115,91374.0
2022-03-02 10:30:00,76.57,76.75,76.44,76.66,68805.0,70.9208,71.0875,70.8004,71.0042,68805.0
2022-03-02 10:40:00,76.67,76.83,76.61,76.8,59804.0,71.0134,71.1616,70.9579,71.1338,59804.0
2022-03-02 10:50:00,76.79,76.79,76.56,76.62,62677.0,71.1246,71.1246,70.9115,70.9671,62677.0
2022-03-02 11:00:00,76.63,76.85,76.56,76.8,68980.0,70.9764,71.1802,70.9115,71.1338,68980.0
2022-03-02 11:10:00,76.8,76.94,76.77,76.79,66045.0,71.1338,71.2635,71.1061,71.1246,66045.0
2022-03-02 11:20:00,76.78,76.92,76.74,76.84,59720.0,71.1153,71.245,71.0783,71.1709,59720.0
2022-03-02 11:30:00,76.84,77.04,76.75,76.81,52095.0,71.1709,71.3561,71.0875,71.1431,52095.0
2022-03-02 11:40:00,76.82,76.85,76.7,76.72,28283.0,71.1524,71.1802,71.0412,71.0597,28283.0
2022-03-02 11:50:00,76.71,76.83,76.68,76.79,43369.0,71.0505,71.1616,71.0227,71.1246,43369.0
2022-03-02 12:00:00,76.8,76.87,76.73,76.87,36257.0,71.1338,71.1987,71.069,71.1987,36257.0
2022-03-02 12:10:00,76.88,76.93,76.76,76.86,38171.0,71.2079,71.2543,71.0968,71.1894,38171.0
2022-03-02 12:20:00,76.86,76.89,76.73,76.88,43033.0,71.1894,71.2172,71.069,71.2079,43033.0
2022-03-02 12:30:00,76.89,76.98,76.85,76.96,28914.0,71.2172,71.3006,71.1802,71.282,28914.0
2022-03-02 12:40:00,76.96,76.96,76.85,76.87,32003.0,71.282,71.282,71.1802,71.1987,32003.0
2022-03-02 12:50:00,76.87,76.92,76.81,76.88,28282.0,71.1987,71.245,71.1431,71.2079,28282.0
2022-03-02 13:00:00,76.87,76.93,76.84,76.84,25911.0,71.1987,71.2543,71.1709,71.1709,25911.0
2022-03-02 13:10:00,76.84,76.86,76.75,76.78,24184.0,71.1709,71.1894,71.0875,71.1153,24184.0
2022-03-02 13:20:00,76.79,76.86,76.78,76.79,27014.0,71.1246,71.1894,71.1153,71.1246,27014.0
2022-03-02 13:30:00,76.78,76.9,76.75,76.88,36172.0,71.1153,71.2265,71.0875,71.2079,36172.0
2022-03-02 13:40:00,76.89,76.9,76.8,76.88,29370.0,71.2172,71.2265,71.1338,71.2079,29370.0
2022-03-02 13:50:00,76.88,76.92,76.82,76.84,29492.0,71.2079,71.245,71.1524,71.1709,29492.0
2022-03-02 14:00:00,76.84,76.9,76.8,76.86,30757.0,71.1709,71.2265,71.1338,71.1894,30757.0
2022-03-02 14:10:00,76.86,76.9,76.8,76.81,22765.0,71.1894,71.2265,71.1338,71.1431,22765.0
2022-03-02 14:20:00,76.83,76.85,76.72,76.74,57306.0,71.1616,71.1802,71.0597,71.0783,57306.0
2022-03-02 14:30:00,76.74,76.79,76.69,76.78,24440.0,71.0783,71.1246,71.032,71.1153,24440.0
2022-03-02 14:40:00,76.79,76.8,76.66,76.7,34606.0,71.1246,71.1338,71.0042,71.0412,34606.0
2022-03-02 14:50:00,76.7,76.77,76.59,76.65,40345.0,71.0412,71.1061,70.9393,70.9949,40345.0
2022-03-02 15:00:00,76.64,76.76,76.56,76.56,80336.0,70.9856,71.0968,70.9115,70.9115,80336.0
2022-03-02 15:10:00,76.56,76.65,76.52,76.63,44786.0,70.9115,70.9949,70.8745,70.9764,44786.0
2022-03-02 15:20:00,76.62,76.72,76.57,76.71,54619.0,70.9671,71.0597,70.9208,71.0505,54619.0
2022-03-02 15:30:00,76.72,76.85,76.65,76.76,91139.0,71.0597,71.1802,70.9949,71.0968,91139.0
2022-03-02 15:40:00,76.76,76.89,76.69,76.88,112161.0,71.0968,71.2172,71.032,71.2079,112161.0
2022-03-02 15:50:00,76.88,76.95,76.64,76.7,289277.0,71.2079,71.2728,70.9856,71.0412,289277.0
2022-03-03 09:30:00,76.82,77.62,76.82,77.6,197249.0,71.1524,71.8933,71.1524,71.8748,197249.0
2022-03-03 09:40:00,77.62,77.72,77.4,77.5,85725.0,71.8933,71.986,71.6896,71.7822,85725.0
2022-03-03 09:50:00,77.5,77.54,77.32,77.33,50647.0,71.7822,71.8192,71.6155,71.6247,50647.0
2022-03-03 10:00:00,77.33,77.52,77.2,77.42,38400.0,71.6247,71.8007,71.5043,71.7081,38400.0
2022-03-03 10:10:00,77.38,77.46,77.33,77.37,48114.0,71.6711,71.7451,71.6247,71.6618,48114.0
2022-03-03 10:20:00,77.38,77.54,77.34,77.49,43663.0,71.6711,71.8192,71.634,71.7729,43663.0
2022-03-03 10:30:00,77.5,77.57,77.37,77.39,44029.0,71.7822,71.847,71.6618,71.6803,44029.0
2022-03-03 10:40:00,77.38,77.5,77.28,77.32,41377.0,71.6711,71.7822,71.5784,71.6155,41377.0
2022-03-03 10:50:00,77.32,77.38,77.17,77.22,51111.0,71.6155,71.6711,71.4765,71.5229,51111.0
2022-03-03 11:00:00,77.22,77.31,77.12,77.16,50107.0,71.5229,71.6062,71.4302,71.4673,50107.0
2022-03-03 11:10:00,77.14,77.21,76.95,77.05,33811.0,71.4488,71.5136,71.2728,71.3654,33811.0
2022-03-03 11:20:00,77.04,77.05,76.92,76.94,30754.0,71.3561,71.3654,71.245,71.2635,30754.0
2022-03-03 11:30:00,76.93,76.98,76.87,76.97,43946.0,71.2543,71.3006,71.1987,71.2913,43946.0
2022-03-03 11:40:00,76.96,77.06,76.93,77.06,46709.0,71.282,71.3747,71.2543,71.3747,46709.0
2022-03-03 11:50:00,77.06,77.1,76.98,77.02,48227.0,71.3747,71.4117,71.3006,71.3376,48227.0
2022-03-03 12:00:00,77.02,77.27,77.02,77.22,30050.0,71.3376,71.5692,71.3376,71.5229,30050.0
2022-03-03 12:10:00,77.23,77.3,77.21,77.28,29665.0,71.5321,71.597,71.5136,71.5784,29665.0
2022-03-03 12:20:00,77.27,77.3,77.2,77.23,24973.0,71.5692,71.597,71.5043,71.5321,24973.0
2022-03-03 12:30:00,77.25,77.52,77.2,77.45,114596.0,71.5506,71.8007,71.5043,71.7359,114596.0
2022-03-03 12:40:00,77.44,77.48,77.37,77.42,41999.0,71.7266,71.7637,71.6618,71.7081,41999.0
2022-03-03 12:50:00,77.42,77.43,77.31,77.39,44546.0,71.7081,71.7174,71.6062,71.6803,44546.0
2022-03-03 13:00:00,77.4,77.43,77.3,77.36,38313.0,71.6896,71.7174,71.597,71.6525,38313.0
2022-03-03 13:10:00,77.36,77.45,77.35,77.41,34032.0,71.6525,71.7359,71.6433,71.6988,34032.0
2022-03-03 13:20:00,77.4,77.46,77.34,77.46,31085.0,71.6896,71.7451,71.634,71.7451,31085.0
2022-03-03 13:30:00,77.45,77.55,77.39,77.52,43752.0,71.7359,71.8285,71.6803,71.8007,43752.0
2022-03-03 13:40:00,77.52,77.6,77.49,77.57,27506.0,71.8007,71.8748,71.7729,71.847,27506.0
2022-03-03 13:50:00,77.59,77.63,77.53,77.58,38596.0,71.8656,71.9026,71.81,71.8563,38596.0
2022-03-03 14:00:00,77.57,77.66,77.56,77.63,37554.0,71.847,71.9304,71.8378,71.9026,37554.0
2022-03-03 14:10:00,77.64,77.84,77.63,77.8,62477.0,71.9119,72.0971,71.9026,72.0601,62477.0
2022-03-03 14:20:00,77.79,77.92,77.75,77.89,56719.0,72.0508,72.1712,72.0138,72.1434,56719.0
2022-03-03 14:30:00,77.9,77.91,77.74,77.75,37190.0,72.1527,72.1619,72.0045,72.0138,37190.0
2022-03-03 14:40:00,77.76,77.78,77.55,77.56,38372.0,72.023,72.0415,71.8285,71.8378,38372.0
2022-03-03 14:50:00,77.56,77.58,77.4,77.47,40136.0,71.8378,71.8563,71.6896,71.7544,40136.0
2022-03-03 15:00:00,77.47,77.48,77.31,77.36,42580.0,71.7544,71.7637,71.6062,71.6525,42580.0
2022-03-03 15:10:00,77.36,77.52,77.35,77.49,78207.0,71.6525,71.8007,71.6433,71.7729,78207.0
2022-03-03 15:20:00,77.48,77.57,77.39,77.55,53889.0,71.7637,71.847,71.6803,71.8285,53889.0
2022-03-03 15:30:00,77.54,77.54,77.33,77.45,81668.0,71.8192,71.8192,71.6247,71.7359,81668.0
2022-03-03 15:40:00,77.45,77.45,77.2,77.34,119079.0,71.7359,71.7359,71.5043,71.634,119079.0
2022-03-03 15:50:00,77.34,77.42,77.23,77.4,274036.0,71.634,71.7081,71.5321,71.6896,274036.0
2022-03-04 09:30:00,76.7,76.79,76.39,76.71,182208.0,71.0412,71.1246,70.7541,71.0505,182208.0
2022-03-04 09:40:00,76.73,76.94,76.69,76.91,76041.0,71.069,71.2635,71.032,71.2357,76041.0
2022-03-04 09:50:00,76.91,77.09,76.84,77.02,51219.0,71.2357,71.4024,71.1709,71.3376,51219.0
2022-03-04 10:00:00,77.03,77.1,76.82,76.84,51587.0,71.3469,71.4117,71.1524,71.1709,51587.0
2022-03-04 10:10:00,76.84,76.96,76.78,76.96,48786.0,71.1709,71.282,71.1153,71.282,48786.0
2022-03-04 10:20:00,76.95,77.06,76.86,77.06,40249.0,71.2728,71.3747,71.1894,71.3747,40249.0
2022-03-04 10:30:00,77.06,77.2,77.01,77.14,52602.0,71.3747,71.5043,71.3283,71.4488,52602.0
2022-03-04 10:40:00,77.13,77.32,77.07,77.26,29108.0,71.4395,71.6155,71.3839,71.5599,29108.0
2022-03-04 10:50:00,77.25,77.33,77.21,77.23,35693.0,71.5506,71.6247,71.5136,71.5321,35693.0
2022-03-04 11:00:00,77.25,77.49,77.25,77.48,40969.0,71.5506,71.7729,71.5506,71.7637,40969.0
2022-03-04 11:10:00,77.48,77.51,77.24,77.24,36979.0,71.7637,71.7915,71.5414,71.5414,36979.0
2022-03-04 11:20:00,77.24,77.29,77.18,77.26,48189.0,71.5414,71.5877,71.4858,71.5599,48189.0
2022-03-04 11:30:00,77.25,77.29,77.1,77.12,49672.0,71.5506,71.5877,71.4117,71.4302,49672.0
2022-03-04 11:40:00,77.12,77.23,77.03,77.2,38699.0,71.4302,71.5321,71.3469,71.5043,38699.0
2022-03-04 11:50:00,77.21,77.29,77.19,77.23,43586.0,71.5136,71.5877,71.4951,71.5321,43586.0
2022-03-04 12:00:00,77.23,77.34,77.16,77.31,44050.0,71.5321,71.634,71.4673,71.6062,44050.0
2022-03-04 12:10:00,77.31,77.41,77.16,77.24,43778.0,71.6062,71.6988,71.4673,71.5414,43778.0
2022-03-04 12:20:00,77.22,77.4,77.22,77.34,40947.0,71.5229,71.6896,71.5229,71.634,40947.0
2022-03-04 12:30:00,77.33,77.42,77.31,77.32,48656.0,71.6247,71.7081,71.6062,71.6155,48656.0
2022-03-04 12:40:00,77.33,77.33,77.24,77.3,29911.0,71.6247,71.6247,71.5414,71.597,29911.0
2022-03-04 12:50:00,77.31,77.43,77.28,77.39,30326.0,71.6062,71.7174,71.5784,71.6803,30326.0
2022-03-04 13:00:00,77.4,77.47,77.39,77.42,40331.0,71.6896,71.7544,71.6803,71.7081,40331.0
2022-03-04 13:10:00,77.41,77.47,77.36,77.39,49234.0,71.6988,71.7544,71.6525,71.6803,49234.0
2022-03-04 13:20:00,77.4,77.45,77.32,77.42,55089.0,71.6896,71.7359,71.6155,71.7081,55089.0
2022-03-04 13:30:00,77.42,77.47,77.39,77.45,41531.0,71.7081,71.7544,71.6803,71.7359,41531.0
2022-03-04 13:40:00,77.44,77.44,77.26,77.3,58236.0,71.7266,71.7266,71.5599,71.597,58236.0
2022-03-04 13:50:00,77.3,77.37,77.2,77.22,34247.0,71.597,71.6618,71.5043,71.5229,34247.0
2022-03-04 14:00:00,77.23,77.27,77.1,77.2,67841.0,71.5321,71.5692,71.4117,71.5043,67841.0
2022-03-04 14:10:00,77.2,77.21,77.09,77.19,47133.0,71.5043,71.5136,71.4024,71.4951,47133.0
2022-03-04 14:20:00,77.19,77.36,77.18,77.32,65325.0,71.4951,71.6525,71.4858,71.6155,65325.0
2022-03-04 14:30:00,77.31,77.38,77.26,77.28,52118.0,71.6062,71.6711,71.5599,71.5784,52118.0
2022-03-04 14:40:00,77.28,77.31,77.19,77.24,29951.0,71.5784,71.6062,71.4951,71.5414,29951.0
2022-03-04 14:50:00,77.24,77.27,77.06,77.07,35883.0,71.5414,71.5692,71.3747,71.3839,35883.0
2022-03-04 15:00:00,77.09,77.27,77.09,77.25,50094.0,71.4024,71.5692,71.4024,71.5506,50094.0
2022-03-04 15:10:00,77.24,77.29,77.09,77.09,46157.0,71.5414,71.5877,71.4024,71.4024,46157.0
2022-03-04 15:20:00,77.1,77.22,77.06,77.15,54815.0,71.4117,71.5229,71.3747,71.458,54815.0
2022-03-04 15:30:00,77.16,77.26,77.04,77.06,77198.0,71.4673,71.5599,71.3561,71.3747,77198.0
2022-03-04 15:40:00,77.06,77.28,77.03,77.12,113749.0,71.3747,71.5784,71.3469,71.4302,113749.0
2022-03-04 15:50:00,77.13,77.42,77.04,77.35,281705.0,71.4395,71.7081,71.3561,71.6433,281705.0
2022-03-07 09:30:00,76.91,76.97,75.96,75.98,155273.0,71.2357,71.2913,70.3558,70.3743,155273.0
2022-03-07 09:40:00,75.98,76.16,75.86,76.06,105143.0,70.3743,70.5411,70.2632,70.4484,105143.0
2022-03-07 09:50:00,76.07,76.32,75.97,76.26,106640.0,70.4577,70.6893,70.3651,70.6337,106640.0
2022-03-07 10:00:00,76.23,76.67,76.08,76.64,69289.0,70.6059,71.0134,70.467,70.9856,69289.0
2022-03-07 10:10:00,76.65,76.75,76.53,76.72,74509.0,70.9949,71.0875,70.8838,71.0597,74509.0
2022-03-07 10:20:00,76.73,76.88,76.64,76.73,59711.0,71.069,71.2079,70.9856,71.069,59711.0
2022-03-07 10:30:00,76.7,77.01,76.64,76.92,60673.0,71.0412,71.3283,70.9856,71.245,60673.0
2022-03-07 10:40:00,76.91,77.24,76.86,77.22,50318.0,71.2357,71.5414,71.1894,71.5229,50318.0
2022-03-07 10:50:00,77.22,77.22,76.9,76.95,50462.0,71.5229,71.5229,71.2265,71.2728,50462.0
2022-03-07 11:00:00,76.94,76.96,76.66,76.9,64022.0,71.2635,71.282,71.0042,71.2265,64022.0
2022-03-07 11:10:00,76.89,76.9,76.62,76.66,87897.0,71.2172,71.2265,70.9671,71.0042,87897.0
2022-03-07 11:20:00,76.67,76.8,76.47,76.55,61272.0,71.0134,71.1338,70.8282,70.9023,61272.0
2022-03-07 11:30:00,76.56,76.64,76.4,76.4,53338.0,70.9115,70.9856,70.7634,70.7634,53338.0
2022-03-07 11:40:00,76.4,76.5,76.31,76.44,51264.0,70.7634,70.856,70.68,70.8004,51264.0
2022-03-07 11:50:00,76.43,76.53,76.37,76.38,30142.0,70.7911,70.8838,70.7356,70.7448,30142.0
2022-03-07 12:00:00,76.39,76.46,76.33,76.35,35691.0,70.7541,70.8189,70.6985,70.717,35691.0
2022-03-07 12:10:00,76.34,76.41,76.28,76.37,52259.0,70.7078,70.7726,70.6522,70.7356,52259.0
2022-03-07 12:20:00,76.37,76.47,76.24,76.45,36252.0,70.7356,70.8282,70.6152,70.8097,36252.0
2022-03-07 12:30:00,76.45,76.64,76.45,76.6,54976.0,70.8097,70.9856,70.8097,70.9486,54976.0
2022-03-07 12:40:00,76.6,76.6,76.46,76.54,46360.0,70.9486,70.9486,70.8189,70.893,46360.0
2022-03-07 12:50:00,76.57,76.68,76.47,76.68,52674.0,70.9208,71.0227,70.8282,71.0227,52674.0
2022-03-07 13:00:00,76.68,76.84,76.66,76.7,51733.0,71.0227,71.1709,71.0042,71.0412,51733.0
2022-03-07 13:10:00,76.67,76.68,76.56,76.66,47554.0,71.0134,71.0227,70.9115,71.0042,47554.0
2022-03-07 13:20:00,76.67,76.92,76.66,76.87,45494.0,71.0134,71.245,71.0042,71.1987,45494.0
2022-03-07 13:30:00,76.88,77.05,76.78,77.0,46020.0,71.2079,71.3654,71.1153,71.3191,46020.0
2022-03-07 13:40:00,77.0,77.0,76.67,76.67,35636.0,71.3191,71.3191,71.0134,71.0134,35636.0
2022-03-07 13:50:00,76.68,76.83,76.64,76.83,38940.0,71.0227,71.1616,70.9856,71.1616,38940.0
2022-03-07 14:00:00,76.84,76.89,76.78,76.78,47445.0,71.1709,71.2172,71.1153,71.1153,47445.0
2022-03-07 14:10:00,76.77,76.79,76.64,76.71,49890.0,71.1061,71.1246,70.9856,71.0505,49890.0
2022-03-07 14:20:00,76.71,76.78,76.65,76.73,48028.0,71.0505,71.1153,70.9949,71.069,48028.0
2022-03-07 14:30:00,76.73,76.8,76.73,76.79,31504.0,71.069,71.1338,71.069,71.1246,31504.0
2022-03-07 14:40:00,76.8,76.8,76.64,76.71,26526.0,71.1338,71.1338,70.9856,71.0505,26526.0
2022-03-07 14:50:00,76.72,76.89,76.68,76.89,37399.0,71.0597,71.2172,71.0227,71.2172,37399.0
2022-03-07 15:00:00,76.9,76.92,76.76,76.78,46511.0,71.2265,71.245,71.0968,71.1153,46511.0
2022-03-07 15:10:00,76.78,76.83,76.7,76.81,52819.0,71.1153,71.1616,71.0412,71.1431,52819.0
2022-03-07 15:20:00,76.81,76.88,76.66,76.79,71607.0,71.1431,71.2079,71.0042,71.1246,71607.0
2022-03-07 15:30:00,76.78,76.83,76.64,76.64,92271.0,71.1153,71.1616,70.9856,70.9856,92271.0
2022-03-07 15:40:00,76.65,76.79,76.6,76.63,132994.0,70.9949,71.1246,70.9486,70.9764,132994.0
2022-03-07 15:50:00,76.64,76.77,76.52,76.69,317768.0,70.9856,71.1061,70.8745,71.032,317768.0
2022-03-08 09:30:00,76.77,77.06,76.43,76.5,223187.0,71.1061,71.3747,70.7911,70.856,223187.0
2022-03-08 09:40:00,76.47,76.53,76.18,76.3,124508.0,70.8282,70.8838,70.5596,70.6707,124508.0
2022-03-08 09:50:00,76.27,76.36,75.69,75.78,64226.0,70.6429,70.7263,70.1057,70.1891,64226.0
2022-03-08 10:00:00,75.78,75.87,75.53,75.53,53970.0,70.1891,70.2725,69.9575,69.9575,53970.0
2022-03-08 10:10:00,75.52,75.76,75.38,75.66,73983.0,69.9483,70.1706,69.8186,70.0779,73983.0
2022-03-08 10:20:00,75.65,75.77,75.46,75.67,88534.0,70.0687,70.1798,69.8927,70.0872,88534.0
2022-03-08 10:30:00,75.68,75.91,75.64,75.87,86497.0,70.0965,70.3095,70.0594,70.2725,86497.0
2022-03-08 10:40:00,75.86,75.86,75.52,75.54,107044.0,70.2632,70.2632,69.9483,69.9668,107044.0
2022-03-08 10:50:00,75.53,75.58,75.38,75.43,94680.0,69.9575,70.0039,69.8186,69.8649,94680.0
2022-03-08 11:00:00,75.42,75.42,75.13,75.14,75194.0,69.8557,69.8557,69.5871,69.5963,75194.0
2022-03-08 11:10:00,75.17,75.32,75.05,75.11,56097.0,69.6241,69.763,69.513,69.5685,56097.0
2022-03-08 11:20:00,75.12,75.3,75.09,75.22,80003.0,69.5778,69.7445,69.55,69.6704,80003.0
2022-03-08 11:30:00,75.22,75.46,75.16,75.34,63885.0,69.6704,69.8927,69.6148,69.7816,63885.0
2022-03-08 11:40:00,75.34,75.38,75.2,75.25,56016.0,69.7816,69.8186,69.6519,69.6982,56016.0
2022-03-08 11:50:00,75.24,75.49,75.19,75.48,39408.0,69.6889,69.9205,69.6426,69.9112,39408.0
2022-03-08 12:00:00,75.49,75.51,75.36,75.46,77638.0,69.9205,69.939,69.8001,69.8927,77638.0
2022-03-08 12:10:00,75.46,75.91,75.46,75.87,57141.0,69.8927,70.3095,69.8927,70.2725,57141.0
2022-03-08 12:20:00,75.88,76.2,75.75,76.11,44995.0,70.2817,70.5781,70.1613,70.4947,44995.0
2022-03-08 12:30:00,76.14,76.49,76.11,76.34,58198.0,70.5225,70.8467,70.4947,70.7078,58198.0
2022-03-08 12:40:00,76.35,76.5,76.22,76.44,63687.0,70.717,70.856,70.5966,70.8004,63687.0
2022-03-08 12:50:00,76.44,76.55,76.26,76.28,63717.0,70.8004,70.9023,70.6337,70.6522,63717.0
2022-03-08 13:00:00,76.28,76.61,76.24,76.61,73508.0,70.6522,70.9579,70.6152,70.9579,73508.0
2022-03-08 13:10:00,76.6,76.67,76.37,76.46,69065.0,70.9486,71.0134,70.7356,70.8189,69065.0
2022-03-08 13:20:00,76.45,76.55,76.36,76.37,60649.0,70.8097,70.9023,70.7263,70.7356,60649.0
2022-03-08 13:30:00,76.38,76.38,76.03,76.03,39710.0,70.7448,70.7448,70.4207,70.4207,39710.0
2022-03-08 13:40:00,76.0,76.01,75.77,75.84,50392.0,70.3929,70.4021,70.1798,70.2447,50392.0
2022-03-08 13:50:00,75.83,75.87,75.64,75.68,64645.0,70.2354,70.2725,70.0594,70.0965,64645.0
2022-03-08 14:00:00,75.66,75.69,75.44,75.54,68833.0,70.0779,70.1057,69.8742,69.9668,68833.0
2022-03-08 14:10:00,75.55,75.62,75.45,75.51,64245.0,69.9761,70.0409,69.8834,69.939,64245.0
2022-03-08 14:20:00,75.5,75.62,75.48,75.56,58064.0,69.9298,70.0409,69.9112,69.9853,58064.0
2022-03-08 14:30:00,75.55,75.55,75.38,75.48,53173.0,69.9761,69.9761,69.8186,69.9112,53173.0
2022-03-08 14:40:00,75.48,75.77,75.47,75.76,48639.0,69.9112,70.1798,69.902,70.1706,48639.0
2022-03-08 14:50:00,75.78,75.8,75.5,75.54,55706.0,70.1891,70.2076,69.9298,69.9668,55706.0
2022-03-08 15:00:00,75.55,75.65,75.49,75.58,68456.0,69.9761,70.0687,69.9205,70.0039,68456.0
2022-03-08 15:10:00,75.6,75.6,75.32,75.35,62296.0,70.0224,70.0224,69.763,69.7908,62296.0
2022-03-08 15:20:00,75.36,75.36,75.05,75.05,77709.0,69.8001,69.8001,69.513,69.513,77709.0
2022-03-08 15:30:00,75.04,75.11,74.78,75.1,123147.0,69.5037,69.5685,69.2629,69.5593,123147.0
2022-03-08 15:40:00,75.1,75.18,74.98,75.0,148595.0,69.5593,69.6334,69.4481,69.4666,148595.0
2022-03-08 15:50:00,74.99,75.25,74.81,74.86,368324.0,69.4574,69.6982,69.2907,69.337,368324.0
2022-03-09 09:30:00,76.18,76.49,76.03,76.38,245676.0,70.5596,70.8467,70.4207,70.7448,245676.0
2022-03-09 09:40:00,76.37,76.64,76.11,76.19,134280.0,70.7356,70.9856,70.4947,70.5688,134280.0
2022-03-09 09:50:00,76.18,76.2,75.56,75.68,69650.0,70.5596,70.5781,69.9853,70.0965,69650.0
2022-03-09 10:00:00,75.68,76.22,75.62,76.22,73572.0,70.0965,70.5966,70.0409,70.5966,73572.0
2022-03-09 10:10:00,76.23,76.3,76.04,76.04,62580.0,70.6059,70.6707,70.4299,70.4299,62580.0
2022-03-09 10:20:00,76.06,76.1,75.79,75.82,37390.0,70.4484,70.4855,70.1984,70.2261,37390.0
2022-03-09 10:30:00,75.81,75.81,75.57,75.58,44041.0,70.2169,70.2169,69.9946,70.0039,44041.0
2022-03-09 10:40:00,75.57,75.65,75.43,75.6,55174.0,69.9946,70.0687,69.8649,70.0224,55174.0
2022-03-09 10:50:00,75.59,75.76,75.55,75.66,60808.0,70.0131,70.1706,69.9761,70.0779,60808.0
2022-03-09 11:00:00,75.67,75.82,75.62,75.77,38830.0,70.0872,70.2261,70.0409,70.1798,38830.0
2022-03-09 11:10:00,75.76,75.92,75.75,75.89,22966.0,70.1706,70.3188,70.1613,70.291,22966.0
2022-03-09 11:20:00,75.88,76.01,75.84,75.97,31447.0,70.2817,70.4021,70.2447,70.3651,31447.0
2022-03-09 11:30:00,75.99,76.26,75.99,76.15,40076.0,70.3836,70.6337,70.3836,70.5318,40076.0
2022-03-09 11:40:00,76.15,76.33,76.15,76.24,36566.0,70.5318,70.6985,70.5318,70.6152,36566.0
2022-03-09 11:50:00,76.24,76.36,76.21,76.33,26437.0,70.6152,70.7263,70.5874,70.6985,26437.0
2022-03-09 12:00:00,76.3,76.33,76.18,76.22,28070.0,70.6707,70.6985,70.5596,70.5966,28070.0
2022-03-09 12:10:00,76.21,76.37,76.18,76.35,48053.0,70.5874,70.7356,70.5596,70.717,48053.0
2022-03-09 12:20:00,76.34,76.43,76.26,76.28,39315.0,70.7078,70.7911,70.6337,70.6522,39315.0
2022-03-09 12:30:00,76.29,76.3,76.19,76.28,37630.0,70.6615,70.6707,70.5688,70.6522,37630.0
2022-03-09 12:40:00,76.29,76.3,76.03,76.1,42586.0,70.6615,70.6707,70.4207,70.4855,42586.0
2022-03-09 12:50:00,76.08,76.25,76.05,76.22,68116.0,70.467,70.6244,70.4392,70.5966,68116.0
2022-03-09 13:00:00,76.23,76.32,76.01,76.05,47050.0,70.6059,70.6893,70.4021,70.4392,47050.0
2022-03-09 13:10:00,76.05,76.17,76.02,76.05,72209.0,70.4392,70.5503,70.4114,70.4392,72209.0
2022-03-09 13:20:00,76.05,76.08,75.96,75.97,37868.0,70.4392,70.467,70.3558,70.3651,37868.0
2022-03-09 13:30:00,75.97,76.03,75.9,76.0,78312.0,70.3651,70.4207,70.3002,70.3929,78312.0
2022-03-09 13:40:00,76.01,76.03,75.77,75.82,87581.0,70.4021,70.4207,70.1798,70.2261,87581.0
2022-03-09 13:50:00,75.82,75.92,75.78,75.92,67208.0,70.2261,70.3188,70.1891,70.3188,67208.0
2022-03-09 14:00:00,75.91,76.13,75.87,76.04,218379.0,70.3095,70.5133,70.2725,70.4299,218379.0
2022-03-09 14:10:00,76.05,76.38,75.98,76.38,135433.0,70.4392,70.7448,70.3743,70.7448,135433.0
2022-03-09 14:20:00,76.38,76.45,76.32,76.33,108277.0,70.7448,70.8097,70.6893,70.6985,108277.0
2022-03-09 14:30:00,76.34,76.43,76.22,76.4,139648.0,70.7078,70.7911,70.5966,70.7634,139648.0
2022-03-09 14:40:00,76.41,76.45,76.19,76.2,96693.0,70.7726,70.8097,70.5688,70.5781,96693.0
2022-03-09 14:50:00,76.2,76.22,75.99,76.0,57981.0,70.5781,70.5966,70.3836,70.3929,57981.0
2022-03-09 15:00:00,75.99,76.32,75.98,76.26,75700.0,70.3836,70.6893,70.3743,70.6337,75700.0
2022-03-09 15:10:00,76.26,76.29,76.14,76.22,85675.0,70.6337,70.6615,70.5225,70.5966,85675.0
2022-03-09 15:20:00,76.22,76.33,76.22,76.3,92368.0,70.5966,70.6985,70.5966,70.6707,92368.0
2022-03-09 15:30:00,76.3,76.36,76.06,76.07,184278.0,70.6707,70.7263,70.4484,70.4577,184278.0
2022-03-09 15:40:00,76.06,76.16,75.9,75.91,216237.0,70.4484,70.5411,70.3002,70.3095,216237.0
2022-03-09 15:50:00,75.91,75.97,75.51,75.54,848656.0,70.3095,70.3651,69.939,69.9668,848656.0
2022-03-10 09:30:00,75.15,75.38,74.61,74.61,273710.0,69.6056,69.8186,69.1054,69.1054,273710.0
2022-03-10 09:40:00,74.62,74.74,74.28,74.28,124027.0,69.1147,69.2258,68.7998,68.7998,124027.0
2022-03-10 09:50:00,74.3,74.79,74.23,74.71,62062.0,68.8183,69.2721,68.7535,69.198,62062.0
2022-03-10 10:00:00,74.7,75.09,74.67,74.99,112102.0,69.1888,69.55,69.161,69.4574,112102.0
2022-03-10 10:10:00,74.97,74.97,74.64,74.72,60507.0,69.4389,69.4389,69.1332,69.2073,60507.0
2022-03-10 10:20:00,74.73,74.79,74.59,74.63,74115.0,69.2166,69.2721,69.0869,69.1239,74115.0
2022-03-10 10:30:00,74.64,74.72,74.51,74.53,53731.0,69.1332,69.2073,69.0128,69.0313,53731.0
2022-03-10 10:40:00,74.53,74.65,74.41,74.42,79154.0,69.0313,69.1425,68.9202,68.9294,79154.0
2022-03-10 10:50:00,74.4,74.49,74.24,74.27,70068.0,68.9109,68.9943,68.7627,68.7905,70068.0
2022-03-10 11:00:00,74.26,74.39,74.01,74.26,107408.0,68.7812,68.9016,68.5497,68.7812,107408.0
2022-03-10 11:10:00,74.28,74.28,74.04,74.06,64488.0,68.7998,68.7998,68.5775,68.596,64488.0
2022-03-10 11:20:00,74.07,74.08,73.62,73.62,90581.0,68.6053,68.6145,68.1885,68.1885,90581.0
2022-03-10 11:30:00,73.61,73.63,73.46,73.52,126269.0,68.1792,68.1977,68.0403,68.0958,126269.0
2022-03-10 11:40:00,73.52,73.69,73.37,73.63,80553.0,68.0958,68.2533,67.9569,68.1977,80553.0
2022-03-10 11:50:00,73.62,73.76,73.55,73.76,43942.0,68.1885,68.3181,68.1236,68.3181,43942.0
2022-03-10 12:00:00,73.75,73.95,73.74,73.9,56072.0,68.3089,68.4941,68.2996,68.4478,56072.0
2022-03-10 12:10:00,73.91,73.92,73.69,73.75,36331.0,68.4571,68.4663,68.2533,68.3089,36331.0
2022-03-10 12:20:00,73.74,73.86,73.7,73.82,50642.0,68.2996,68.4107,68.2626,68.3737,50642.0
2022-03-10 12:30:00,73.82,73.87,73.52,73.52,57614.0,68.3737,68.42,68.0958,68.0958,57614.0
2022-03-10 12:40:00,73.52,73.52,73.34,73.48,44496.0,68.0958,68.0958,67.9291,68.0588,44496.0
2022-03-10 12:50:00,73.49,73.72,73.46,73.66,52658.0,68.068,68.2811,68.0403,68.2255,52658.0
2022-03-10 13:00:00,73.67,73.76,73.66,73.69,33573.0,68.2348,68.3181,68.2255,68.2533,33573.0
2022-03-10 13:10:00,73.68,73.78,73.66,73.73,57685.0,68.244,68.3367,68.2255,68.2903,57685.0
2022-03-10 13:20:00,73.73,73.86,73.69,73.79,75414.0,68.2903,68.4107,68.2533,68.3459,75414.0
2022-03-10 13:30:00,73.79,73.93,73.74,73.87,53518.0,68.3459,68.4756,68.2996,68.42,53518.0
2022-03-10 13:40:00,73.87,73.97,73.8,73.88,68884.0,68.42,68.5126,68.3552,68.4293,68884.0
2022-03-10 13:50:00,73.88,73.9,73.79,73.84,59157.0,68.4293,68.4478,68.3459,68.3922,59157.0
2022-03-10 14:00:00,73.84,73.86,73.71,73.72,81579.0,68.3922,68.4107,68.2718,68.2811,81579.0
2022-03-10 14:10:00,73.72,73.87,73.67,73.84,63095.0,68.2811,68.42,68.2348,68.3922,63095.0
2022-03-10 14:20:00,73.84,73.87,73.79,73.8,39658.0,68.3922,68.42,68.3459,68.3552,39658.0
2022-03-10 14:30:00,73.79,73.87,73.79,73.83,65245.0,68.3459,68.42,68.3459,68.383,65245.0
2022-03-10 14:40:00,73.84,73.88,73.6,73.68,65787.0,68.3922,68.4293,68.1699,68.244,65787.0
2022-03-10 14:50:00,73.69,73.73,73.62,73.69,80755.0,68.2533,68.2903,68.1885,68.2533,80755.0
2022-03-10 15:00:00,73.7,73.84,73.69,73.78,92217.0,68.2626,68.3922,68.2533,68.3367,92217.0
2022-03-10 15:10:00,73.77,73.77,73.46,73.49,124269.0,68.3274,68.3274,68.0403,68.068,124269.0
2022-03-10 15:20:00,73.48,73.63,73.44,73.59,158369.0,68.0588,68.1977,68.0217,68.1607,158369.0
2022-03-10 15:30:00,73.6,73.79,73.57,73.76,125656.0,68.1699,68.3459,68.1421,68.3181,125656.0
2022-03-10 15:40:00,73.77,73.93,73.76,73.89,153757.0,68.3274,68.4756,68.3181,68.4385,153757.0
2022-03-10 15:50:00,73.89,74.09,73.8,73.85,632200.0,68.4385,68.6238,68.3552,68.4015,632200.0
2022-03-11 09:30:00,74.21,75.18,74.08,74.98,250916.0,68.7349,69.6334,68.6145,69.4481,250916.0
2022-03-11 09:40:00,74.95,74.95,74.59,74.71,106166.0,69.4203,69.4203,69.0869,69.198,106166.0
2022-03-11 09:50:00,74.7,74.84,74.42,74.72,97015.0,69.1888,69.3184,68.9294,69.2073,97015.0
2022-03-11 10:00:00,74.72,74.75,74.49,74.56,86759.0,69.2073,69.2351,68.9943,69.0591,86759.0
2022-03-11 10:10:00,74.56,74.66,74.43,74.6,67260.0,69.0591,69.1517,68.9387,69.0962,67260.0
2022-03-11 10:20:00,74.61,74.75,74.52,74.71,45743.0,69.1054,69.2351,69.0221,69.198,45743.0
2022-03-11 10:30:00,74.72,74.92,74.71,74.91,44483.0,69.2073,69.3925,69.198,69.3833,44483.0
2022-03-11 10:40:00,74.93,75.02,74.84,74.86,47483.0,69.4018,69.4852,69.3184,69.337,47483.0
2022-03-11 10:50:00,74.86,75.05,74.85,74.93,66011.0,69.337,69.513,69.3277,69.4018,66011.0
2022-03-11 11:00:00,74.94,74.94,74.72,74.72,51048.0,69.4111,69.4111,69.2073,69.2073,51048.0
2022-03-11 11:10:00,74.71,74.93,74.66,74.93,39330.0,69.198,69.4018,69.1517,69.4018,39330.0
2022-03-11 11:20:00,74.95,75.05,74.92,75.0,42787.0,69.4203,69.513,69.3925,69.4666,42787.0
2022-03-11 11:30:00,74.99,75.0,74.78,74.88,45084.0,69.4574,69.4666,69.2629,69.3555,45084.0
2022-03-11 11:40:00,74.88,74.92,74.68,74.68,63305.0,69.3555,69.3925,69.1703,69.1703,63305.0
2022-03-11 11:50:00,74.67,74.74,74.57,74.69,27701.0,69.161,69.2258,69.0684,69.1795,27701.0
2022-03-11 12:00:00,74.69,74.71,74.46,74.47,49749.0,69.1795,69.198,68.9665,68.9757,49749.0
2022-03-11 12:10:00,74.48,74.5,74.3,74.35,53644.0,68.985,69.0035,68.8183,68.8646,53644.0
2022-03-11 12:20:00,74.34,74.49,74.34,74.34,45263.0,68.8553,68.9943,68.8553,68.8553,45263.0
2022-03-11 12:30:00,74.33,74.43,74.33,74.35,36316.0,68.8461,68.9387,68.8461,68.8646,36316.0
2022-03-11 12:40:00,74.35,74.37,74.28,74.3,23773.0,68.8646,68.8831,68.7998,68.8183,23773.0
2022-03-11 12:50:00,74.3,74.4,74.3,74.37,35633.0,68.8183,68.9109,68.8183,68.8831,35633.0
2022-03-11 13:00:00,74.36,74.4,74.3,74.32,40889.0,68.8739,68.9109,68.8183,68.8368,40889.0
2022-03-11 13:10:00,74.32,74.37,74.24,74.29,42063.0,68.8368,68.8831,68.7627,68.809,42063.0
2022-03-11 13:20:00,74.3,74.34,74.25,74.3,35913.0,68.8183,68.8553,68.772,68.8183,35913.0
2022-03-11 13:30:00,74.3,74.33,74.19,74.22,39535.0,68.8183,68.8461,68.7164,68.7442,39535.0
2022-03-11 13:40:00,74.22,74.25,74.16,74.18,42445.0,68.7442,68.772,68.6886,68.7071,42445.0
2022-03-11 13:50:00,74.19,74.22,74.07,74.14,51147.0,68.7164,68.7442,68.6053,68.6701,51147.0
2022-03-11 14:00:00,74.13,74.15,74.05,74.06,45192.0,68.6608,68.6794,68.5867,68.596,45192.0
2022-03-11 14:10:00,74.06,74.14,74.03,74.05,41312.0,68.596,68.6701,68.5682,68.5867,41312.0
2022-03-11 14:20:00,74.04,74.08,73.96,74.06,40466.0,68.5775,68.6145,68.5034,68.596,40466.0
2022-03-11 14:30:00,74.07,74.1,73.96,73.99,38643.0,68.6053,68.633,68.5034,68.5312,38643.0
2022-03-11 14:40:00,73.98,73.99,73.8,73.81,53767.0,68.5219,68.5312,68.3552,68.3644,53767.0
2022-03-11 14:50:00,73.83,73.83,73.72,73.8,78662.0,68.383,68.383,68.2811,68.3552,78662.0
2022-03-11 15:00:00,73.78,73.8,73.7,73.73,71741.0,68.3367,68.3552,68.2626,68.2903,71741.0
2022-03-11 15:10:00,73.73,73.82,73.7,73.81,58272.0,68.2903,68.3737,68.2626,68.3644,58272.0
2022-03-11 15:20:00,73.8,73.91,73.78,73.86,121910.0,68.3552,68.4571,68.3367,68.4107,121910.0
2022-03-11 15:30:00,73.85,73.86,73.73,73.82,92737.0,68.4015,68.4107,68.2903,68.3737,92737.0
2022-03-11 15:40:00,73.81,73.88,73.74,73.76,113903.0,68.3644,68.4293,68.2996,68.3181,113903.0
2022-03-11 15:50:00,73.78,73.9,73.7,73.78,334590.0,68.3367,68.4478,68.2626,68.3367,334590.0
2022-03-14 09:30:00,74.31,74.67,74.3,74.3,157965.0,68.8275,69.161,68.8183,68.8183,157965.0
2022-03-14 09:40:00,74.3,74.55,74.15,74.28,176255.0,68.8183,69.0498,68.6794,68.7998,176255.0
2022-03-14 09:50:00,74.27,75.03,74.27,74.81,101077.0,68.7905,69.4944,68.7905,69.2907,101077.0
2022-03-14 10:00:00,74.82,74.98,74.67,74.73,76765.0,69.2999,69.4481,69.161,69.2166,76765.0
2022-03-14 10:10:00,74.75,74.77,74.46,74.59,96282.0,69.2351,69.2536,68.9665,69.0869,96282.0
2022-03-14 10:20:00,74.64,74.85,74.59,74.66,76562.0,69.1332,69.3277,69.0869,69.1517,76562.0
2022-03-14 10:30:00,74.7,74.93,74.63,74.88,66547.0,69.1888,69.4018,69.1239,69.3555,66547.0
2022-03-14 10:40:00,74.86,75.1,74.82,75.08,46102.0,69.337,69.5593,69.2999,69.5407,46102.0
2022-03-14 10:50:00,75.07,75.14,74.94,75.05,58107.0,69.5315,69.5963,69.4111,69.513,58107.0
2022-03-14 11:00:00,75.05,75.06,74.9,74.99,72560.0,69.513,69.5222,69.374,69.4574,72560.0
2022-03-14 11:10:00,75.0,75.23,75.0,75.2,41154.0,69.4666,69.6797,69.4666,69.6519,41154.0
2022-03-14 11:20:00,75.2,75.27,75.16,75.16,44452.0,69.6519,69.7167,69.6148,69.6148,44452.0
2022-03-14 11:30:00,75.19,75.21,75.05,75.1,59651.0,69.6426,69.6611,69.513,69.5593,59651.0
2022-03-14 11:40:00,75.11,75.15,74.99,75.09,42388.0,69.5685,69.6056,69.4574,69.55,42388.0
2022-03-14 11:50:00,75.1,75.23,75.06,75.09,64341.0,69.5593,69.6797,69.5222,69.55,64341.0
2022-03-14 12:00:00,75.08,75.08,74.88,74.9,30057.0,69.5407,69.5407,69.3555,69.374,30057.0
2022-03-14 12:10:00,74.88,74.88,74.64,74.69,46418.0,69.3555,69.3555,69.1332,69.1795,46418.0
2022-03-14 12:20:00,74.68,74.7,74.51,74.65,67643.0,69.1703,69.1888,69.0128,69.1425,67643.0
2022-03-14 12:30:00,74.65,74.76,74.63,74.69,169068.0,69.1425,69.2443,69.1239,69.1795,169068.0
2022-03-14 12:40:00,74.68,74.7,74.44,74.5,53294.0,69.1703,69.1888,68.948,69.0035,53294.0
2022-03-14 12:50:00,74.49,74.56,74.44,74.49,42236.0,68.9943,69.0591,68.948,68.9943,42236.0
2022-03-14 13:00:00,74.5,74.53,74.45,74.48,43662.0,69.0035,69.0313,68.9572,68.985,43662.0
2022-03-14 13:10:00,74.47,74.53,74.37,74.46,71141.0,68.9757,69.0313,68.8831,68.9665,71141.0
2022-03-14 13:20:00,74.48,74.57,74.46,74.53,50894.0,68.985,69.0684,68.9665,69.0313,50894.0
2022-03-14 13:30:00,74.53,74.56,74.25,74.29,59154.0,69.0313,69.0591,68.772,68.809,59154.0
2022-03-14 13:40:00,74.28,74.31,74.1,74.13,45961.0,68.7998,68.8275,68.633,68.6608,45961.0
2022-03-14 13:50:00,74.14,74.24,74.02,74.22,46898.0,68.6701,68.7627,68.5589,68.7442,46898.0
2022-03-14 14:00:00,74.22,74.25,74.13,74.19,41854.0,68.7442,68.772,68.6608,68.7164,41854.0
2022-03-14 14:10:00,74.18,74.18,74.09,74.11,28353.0,68.7071,68.7071,68.6238,68.6423,28353.0
2022-03-14 14:20:00,74.12,74.15,74.01,74.04,38518.0,68.6516,68.6794,68.5497,68.5775,38518.0
2022-03-14 14:30:00,74.04,74.05,73.93,73.97,46056.0,68.5775,68.5867,68.4756,68.5126,46056.0
2022-03-14 14:40:00,73.96,73.99,73.88,73.99,41766.0,68.5034,68.5312,68.4293,68.5312,41766.0
2022-03-14 14:50:00,73.99,74.13,73.98,74.1,39267.0,68.5312,68.6608,68.5219,68.633,39267.0
2022-03-14 15:00:00,74.09,74.11,73.97,74.0,44045.0,68.6238,68.6423,68.5126,68.5404,44045.0
2022-03-14 15:10:00,74.0,74.15,74.0,74.09,51861.0,68.5404,68.6794,68.5404,68.6238,51861.0
2022-03-14 15:20:00,74.09,74.13,73.98,74.01,60405.0,68.6238,68.6608,68.5219,68.5497,60405.0
2022-03-14 15:30:00,74.01,74.01,73.84,73.92,72229.0,68.5497,68.5497,68.3922,68.4663,72229.0
2022-03-14 15:40:00,73.92,73.97,73.84,73.88,105034.0,68.4663,68.5126,68.3922,68.4293,105034.0
2022-03-14 15:50:00,73.88,73.98,73.78,73.96,264828.0,68.4293,68.5219,68.3367,68.5034,264828.0
2022-03-15 09:30:00,74.8,75.11,74.64,74.86,155234.0,69.2814,69.5685,69.1332,69.337,155234.0
2022-03-15 09:40:00,74.84,75.11,74.52,74.94,118298.0,69.3184,69.5685,69.0221,69.4111,118298.0
2022-03-15 09:50:00,74.92,75.29,74.8,75.24,82977.0,69.3925,69.7352,69.2814,69.6889,82977.0
2022-03-15 10:00:00,75.23,75.25,75.03,75.18,74631.0,69.6797,69.6982,69.4944,69.6334,74631.0
2022-03-15 10:10:00,75.2,75.22,75.06,75.2,75398.0,69.6519,69.6704,69.5222,69.6519,75398.0
2022-03-15 10:20:00,75.2,75.22,75.07,75.15,66374.0,69.6519,69.6704,69.5315,69.6056,66374.0
2022-03-15 10:30:00,75.16,75.27,74.91,74.97,63955.0,69.6148,69.7167,69.3833,69.4389,63955.0
2022-03-15 10:40:00,74.98,75.08,74.89,74.9,67609.0,69.4481,69.5407,69.3648,69.374,67609.0
2022-03-15 10:50:00,74.91,75.15,74.88,75.01,42420.0,69.3833,69.6056,69.3555,69.4759,42420.0
2022-03-15 11:00:00,75.0,75.35,74.98,75.31,40677.0,69.4666,69.7908,69.4481,69.7538,40677.0
2022-03-15 11:10:00,75.27,75.33,75.2,75.28,56383.0,69.7167,69.7723,69.6519,69.726,56383.0
2022-03-15 11:20:00,75.29,75.36,75.21,75.31,52369.0,69.7352,69.8001,69.6611,69.7538,52369.0
2022-03-15 11:30:00,75.31,75.44,75.23,75.41,39485.0,69.7538,69.8742,69.6797,69.8464,39485.0
2022-03-15 11:40:00,75.41,75.56,75.32,75.52,59570.0,69.8464,69.9853,69.763,69.9483,59570.0
2022-03-15 11:50:00,75.52,75.58,75.32,75.41,71206.0,69.9483,70.0039,69.763,69.8464,71206.0
2022-03-15 12:00:00,75.41,75.46,75.23,75.4,61405.0,69.8464,69.8927,69.6797,69.8371,61405.0
2022-03-15 12:10:00,75.41,75.48,75.35,75.4,152161.0,69.8464,69.9112,69.7908,69.8371,152161.0
2022-03-15 12:20:00,75.39,75.57,75.38,75.54,37019.0,69.8279,69.9946,69.8186,69.9668,37019.0
2022-03-15 12:30:00,75.54,75.58,75.45,75.55,36678.0,69.9668,70.0039,69.8834,69.9761,36678.0
2022-03-15 12:40:00,75.55,75.6,75.44,75.46,38240.0,69.9761,70.0224,69.8742,69.8927,38240.0
2022-03-15 12:50:00,75.46,75.57,75.3,75.53,40757.0,69.8927,69.9946,69.7445,69.9575,40757.0
2022-03-15 13:00:00,75.52,75.62,75.34,75.37,40083.0,69.9483,70.0409,69.7816,69.8093,40083.0
2022-03-15 13:10:00,75.38,75.38,75.25,75.32,54587.0,69.8186,69.8186,69.6982,69.763,54587.0
2022-03-15 13:20:00,75.3,75.33,75.11,75.12,57803.0,69.7445,69.7723,69.5685,69.5778,57803.0
2022-03-15 13:30:00,75.12,75.16,75.05,75.15,31338.0,69.5778,69.6148,69.513,69.6056,31338.0
2022-03-15 13:40:00,75.15,75.34,75.13,75.28,30377.0,69.6056,69.7816,69.5871,69.726,30377.0
2022-03-15 13:50:00,75.27,75.31,75.2,75.31,47150.0,69.7167,69.7538,69.6519,69.7538,47150.0
2022-03-15 14:00:00,75.31,75.35,75.12,75.31,42956.0,69.7538,69.7908,69.5778,69.7538,42956.0
2022-03-15 14:10:00,75.31,75.36,75.12,75.17,50888.0,69.7538,69.8001,69.5778,69.6241,50888.0
2022-03-15 14:20:00,75.17,75.22,75.12,75.18,48785.0,69.6241,69.6704,69.5778,69.6334,48785.0
2022-03-15 14:30:00,75.18,75.34,75.13,75.34,45808.0,69.6334,69.7816,69.5871,69.7816,45808.0
2022-03-15 14:40:00,75.34,75.56,75.3,75.55,78673.0,69.7816,69.9853,69.7445,69.9761,78673.0
2022-03-15 14:50:00,75.55,75.6,75.47,75.57,68682.0,69.9761,70.0224,69.902,69.9946,68682.0
2022-03-15 15:00:00,75.57,75.58,75.44,75.5,54975.0,69.9946,70.0039,69.8742,69.9298,54975.0
2022-03-15 15:10:00,75.5,75.68,75.5,75.66,57958.0,69.9298,70.0965,69.9298,70.0779,57958.0
2022-03-15 15:20:00,75.66,75.74,75.6,75.64,79672.0,70.0779,70.152,70.0224,70.0594,79672.0
2022-03-15 15:30:00,75.63,75.67,75.52,75.56,77924.0,70.0502,70.0872,69.9483,69.9853,77924.0
2022-03-15 15:40:00,75.57,75.6,75.41,75.5,102489.0,69.9946,70.0224,69.8464,69.9298,102489.0
2022-03-15 15:50:00,75.5,75.59,75.39,75.5,304132.0,69.9298,70.0131,69.8279,69.9298,304132.0
2022-03-16 09:30:00,75.53,75.88,75.37,75.8,183042.0,69.9575,70.2817,69.8093,70.2076,183042.0
2022-03-16 09:40:00,75.87,75.9,75.33,75.64,118575.0,70.2725,70.3002,69.7723,70.0594,118575.0
2022-03-16 09:50:00,75.61,75.68,75.23,75.31,66058.0,70.0316,70.0965,69.6797,69.7538,66058.0
2022-03-16 10:00:00,75.29,75.29,74.9,75.05,54628.0,69.7352,69.7352,69.374,69.513,54628.0
2022-03-16 10:10:00,75.05,75.45,74.99,75.33,70683.0,69.513,69.8834,69.4574,69.7723,70683.0
2022-03-16 10:20:00,75.29,75.44,75.19,75.19,72108.0,69.7352,69.8742,69.6426,69.6426,72108.0
2022-03-16 10:30:00,75.19,75.3,75.06,75.23,57545.0,69.6426,69.7445,69.5222,69.6797,57545.0
2022-03-16 10:40:00,75.25,75.28,74.95,74.96,56744.0,69.6982,69.726,69.4203,69.4296,56744.0
2022-03-16 10:50:00,74.98,75.23,74.96,75.19,45809.0,69.4481,69.6797,69.4296,69.6426,45809.0
2022-03-16 11:00:00,75.21,75.39,75.09,75.35,54980.0,69.6611,69.8279,69.55,69.7908,54980.0
2022-03-16 11:10:00,75.35,75.37,75.12,75.18,41436.0,69.7908,69.8093,69.5778,69.6334,41436.0
2022-03-16 11:20:00,75.19,75.34,75.17,75.28,44871.0,69.6426,69.7816,69.6241,69.726,44871.0
2022-03-16 11:30:00,75.27,75.31,75.06,75.11,61742.0,69.7167,69.7538,69.5222,69.5685,61742.0
2022-03-16 11:40:00,75.14,75.43,75.14,75.42,50052.0,69.5963,69.8649,69.5963,69.8557,50052.0
2022-03-16 11:50:00,75.42,75.45,75.29,75.29,47521.0,69.8557,69.8834,69.7352,69.7352,47521.0
2022-03-16 12:00:00,75.28,75.37,75.13,75.2,47138.0,69.726,69.8093,69.5871,69.6519,47138.0
2022-03-16 12:10:00,75.22,75.22,75.08,75.09,44369.0,69.6704,69.6704,69.5407,69.55,44369.0
2022-03-16 12:20:00,75.08,75.33,75.05,75.28,36768.0,69.5407,69.7723,69.513,69.726,36768.0
2022-03-16 12:30:00,75.28,75.41,75.23,75.26,51448.0,69.726,69.8464,69.6797,69.7075,51448.0
2022-03-16 12:40:00,75.25,75.32,75.13,75.17,50605.0,69.6982,69.763,69.5871,69.6241,50605.0
2022-03-16 12:50:00,75.17,75.24,75.13,75.17,50446.0,69.6241,69.6889,69.5871,69.6241,50446.0
2022-03-16 13:00:00,75.17,75.26,75.05,75.06,60057.0,69.6241,69.7075,69.513,69.5222,60057.0
2022-03-16 13:10:00,75.05,75.41,75.03,75.41,41871.0,69.513,69.8464,69.4944,69.8464,41871.0
2022-03-16 13:20:00,75.41,75.45,75.25,75.25,50023.0,69.8464,69.8834,69.6982,69.6982,50023.0
2022-03-16 13:30:00,75.27,75.34,75.22,75.25,28618.0,69.7167,69.7816,69.6704,69.6982,28618.0
2022-03-16 13:40:00,75.26,75.26,75.15,75.19,28432.0,69.7075,69.7075,69.6056,69.6426,28432.0
2022-03-16 13:50:00,75.17,75.23,75.07,75.07,240334.0,69.6241,69.6797,69.5315,69.5315,240334.0
2022-03-16 14:00:00,75.07,75.09,74.66,74.66,94352.0,69.5315,69.55,69.1517,69.1517,94352.0
2022-03-16 14:10:00,74.69,74.73,74.55,74.67,55919.0,69.1795,69.2166,69.0498,69.161,55919.0
2022-03-16 14:20:00,74.66,74.67,74.48,74.53,61930.0,69.1517,69.161,68.985,69.0313,61930.0
2022-03-16 14:30:00,74.52,74.71,74.44,74.69,74987.0,69.0221,69.198,68.948,69.1795,74987.0
2022-03-16 14:40:00,74.69,74.77,74.55,74.59,77884.0,69.1795,69.2536,69.0498,69.0869,77884.0
2022-03-16 14:50:00,74.59,74.76,74.53,74.57,87556.0,69.0869,69.2443,69.0313,69.0684,87556.0
2022-03-16 15:00:00,74.57,74.72,74.48,74.51,89581.0,69.0684,69.2073,68.985,69.0128,89581.0
2022-03-16 15:10:00,74.51,74.87,74.5,74.85,56011.0,69.0128,69.3462,69.0035,69.3277,56011.0
2022-03-16 15:20:00,74.87,75.06,74.85,74.96,68427.0,69.3462,69.5222,69.3277,69.4296,68427.0
2022-03-16 15:30:00,74.97,74.99,74.81,74.98,85802.0,69.4389,69.4574,69.2907,69.4481,85802.0
2022-03-16 15:40:00,74.98,75.08,74.81,75.05,97891.0,69.4481,69.5407,69.2907,69.513,97891.0
2022-03-16 15:50:00,75.05,75.16,74.97,75.15,404645.0,69.513,69.6148,69.4389,69.6056,404645.0
2022-03-17 09:30:00,75.16,75.36,74.92,74.92,108273.0,69.6148,69.8001,69.3925,69.3925,108273.0
2022-03-17 09:40:00,74.91,75.14,74.88,75.11,107311.0,69.3833,69.5963,69.3555,69.5685,107311.0
2022-03-17 09:50:00,75.11,75.16,74.68,74.77,60919.0,69.5685,69.6148,69.1703,69.2536,60919.0
2022-03-17 10:00:00,74.74,74.9,74.64,74.88,81327.0,69.2258,69.374,69.1332,69.3555,81327.0
2022-03-17 10:10:00,74.84,75.04,74.81,74.96,78643.0,69.3184,69.5037,69.2907,69.4296,78643.0
2022-03-17 10:20:00,74.96,74.96,74.8,74.81,45205.0,69.4296,69.4296,69.2814,69.2907,45205.0
2022-03-17 10:30:00,74.82,74.9,74.77,74.8,52391.0,69.2999,69.374,69.2536,69.2814,52391.0
2022-03-17 10:40:00,74.8,74.87,74.65,74.7,122788.0,69.2814,69.3462,69.1425,69.1888,122788.0
2022-03-17 10:50:00,74.72,74.81,74.61,74.8,102813.0,69.2073,69.2907,69.1054,69.2814,102813.0
2022-03-17 11:00:00,74.81,74.86,74.66,74.81,60675.0,69.2907,69.337,69.1517,69.2907,60675.0
2022-03-17 11:10:00,74.8,74.86,74.7,74.71,60863.0,69.2814,69.337,69.1888,69.198,60863.0
2022-03-17 11:20:00,74.7,74.87,74.68,74.87,54481.0,69.1888,69.3462,69.1703,69.3462,54481.0
2022-03-17 11:30:00,74.85,75.09,74.82,75.08,46999.0,69.3277,69.55,69.2999,69.5407,46999.0
2022-03-17 11:40:00,75.08,75.17,75.0,75.09,41937.0,69.5407,69.6241,69.4666,69.55,41937.0
2022-03-17 11:50:00,75.09,75.17,75.02,75.05,56589.0,69.55,69.6241,69.4852,69.513,56589.0
2022-03-17 12:00:00,75.04,75.09,75.0,75.07,26472.0,69.5037,69.55,69.4666,69.5315,26472.0
2022-03-17 12:10:00,75.08,75.16,75.06,75.15,34178.0,69.5407,69.6148,69.5222,69.6056,34178.0
2022-03-17 12:20:00,75.15,75.28,75.14,75.28,89911.0,69.6056,69.726,69.5963,69.726,89911.0
2022-03-17 12:30:00,75.28,75.36,75.27,75.33,27337.0,69.726,69.8001,69.7167,69.7723,27337.0
2022-03-17 12:40:00,75.34,75.36,75.25,75.27,25000.0,69.7816,69.8001,69.6982,69.7167,25000.0
2022-03-17 12:50:00,75.27,75.35,75.23,75.34,23833.0,69.7167,69.7908,69.6797,69.7816,23833.0
2022-03-17 13:00:00,75.34,75.34,75.15,75.19,39318.0,69.7816,69.7816,69.6056,69.6426,39318.0
2022-03-17 13:10:00,75.2,75.23,75.13,75.22,44303.0,69.6519,69.6797,69.5871,69.6704,44303.0
2022-03-17 13:20:00,75.23,75.3,75.21,75.28,31988.0,69.6797,69.7445,69.6611,69.726,31988.0
2022-03-17 13:30:00,75.29,75.37,75.28,75.31,72916.0,69.7352,69.8093,69.726,69.7538,72916.0
2022-03-17 13:40:00,75.31,75.42,75.3,75.39,67159.0,69.7538,69.8557,69.7445,69.8279,67159.0
2022-03-17 13:50:00,75.38,75.43,75.33,75.33,52787.0,69.8186,69.8649,69.7723,69.7723,52787.0
2022-03-17 14:00:00,75.34,75.37,75.22,75.22,55737.0,69.7816,69.8093,69.6704,69.6704,55737.0
2022-03-17 14:10:00,75.23,75.28,75.12,75.14,66337.0,69.6797,69.726,69.5778,69.5963,66337.0
2022-03-17 14:20:00,75.13,75.14,75.03,75.05,66443.0,69.5871,69.5963,69.4944,69.513,66443.0
2022-03-17 14:30:00,75.05,75.07,75.03,75.06,54722.0,69.513,69.5315,69.4944,69.5222,54722.0
2022-03-17 14:40:00,75.06,75.16,75.0,75.15,47247.0,69.5222,69.6148,69.4666,69.6056,47247.0
2022-03-17 14:50:00,75.16,75.18,75.06,75.11,35138.0,69.6148,69.6334,69.5222,69.5685,35138.0
2022-03-17 15:00:00,75.1,75.17,75.02,75.04,40805.0,69.5593,69.6241,69.4852,69.5037,40805.0
2022-03-17 15:10:00,75.02,75.12,74.98,75.11,54174.0,69.4852,69.5778,69.4481,69.5685,54174.0
2022-03-17 15:20:00,75.1,75.1,75.02,75.05,49912.0,69.5593,69.5593,69.4852,69.513,49912.0
2022-03-17 15:30:00,75.05,75.09,74.93,74.95,64967.0,69.513,69.55,69.4018,69.4203,64967.0
2022-03-17 15:40:00,74.95,75.14,74.95,75.12,102593.0,69.4203,69.5963,69.4203,69.5778,102593.0
2022-03-17 15:50:00,75.11,75.13,74.92,75.13,339645.0,69.5685,69.5871,69.3925,69.5871,339645.0
2022-03-18 09:30:00,75.39,75.4,74.81,74.82,818747.0,69.8279,69.8371,69.2907,69.2999,818747.0
2022-03-18 09:40:00,74.83,74.95,74.7,74.89,93533.0,69.3092,69.4203,69.1888,69.3648,93533.0
2022-03-18 09:50:00,74.9,75.01,74.67,74.75,72862.0,69.374,69.4759,69.161,69.2351,72862.0
2022-03-18 10:00:00,74.71,74.75,74.56,74.65,76719.0,69.198,69.2351,69.0591,69.1425,76719.0
2022-03-18 10:10:00,74.65,74.75,74.38,74.52,76012.0,69.1425,69.2351,68.8924,69.0221,76012.0
2022-03-18 10:20:00,74.53,74.63,74.36,74.38,65978.0,69.0313,69.1239,68.8739,68.8924,65978.0
2022-03-18 10:30:00,74.39,74.77,74.36,74.71,84151.0,68.9016,69.2536,68.8739,69.198,84151.0
2022-03-18 10:40:00,74.7,74.72,74.57,74.66,49533.0,69.1888,69.2073,69.0684,69.1517,49533.0
2022-03-18 10:50:00,74.68,74.72,74.58,74.58,84937.0,69.1703,69.2073,69.0776,69.0776,84937.0
2022-03-18 11:00:00,74.6,74.76,74.55,74.64,53929.0,69.0962,69.2443,69.0498,69.1332,53929.0
2022-03-18 11:10:00,74.67,74.76,74.59,74.69,45905.0,69.161,69.2443,69.0869,69.1795,45905.0
2022-03-18 11:20:00,74.69,74.7,74.52,74.53,43884.0,69.1795,69.1888,69.0221,69.0313,43884.0
2022-03-18 11:30:00,74.52,74.62,74.44,74.49,72888.0,69.0221,69.1147,68.948,68.9943,72888.0
2022-03-18 11:40:00,74.48,74.49,74.41,74.49,34978.0,68.985,68.9943,68.9202,68.9943,34978.0
2022-03-18 11:50:00,74.48,74.52,74.36,74.48,40834.0,68.985,69.0221,68.8739,68.985,40834.0
2022-03-18 12:00:00,74.47,74.47,74.31,74.33,45985.0,68.9757,68.9757,68.8275,68.8461,45985.0
2022-03-18 12:10:00,74.34,74.52,74.32,74.46,50122.0,68.8553,69.0221,68.8368,68.9665,50122.0
2022-03-18 12:20:00,74.46,74.59,74.45,74.58,35252.0,68.9665,69.0869,68.9572,69.0776,35252.0
2022-03-18 12:30:00,74.57,74.66,74.52,74.58,33046.0,69.0684,69.1517,69.0221,69.0776,33046.0
2022-03-18 12:40:00,74.57,74.64,74.5,74.52,23727.0,69.0684,69.1332,69.0035,69.0221,23727.0
2022-03-18 12:50:00,74.51,74.54,74.45,74.45,28038.0,69.0128,69.0406,68.9572,68.9572,28038.0
2022-03-18 13:00:00,74.46,74.59,74.38,74.58,43878.0,68.9665,69.0869,68.8924,69.0776,43878.0
2022-03-18 13:10:00,74.58,74.59,74.46,74.48,23720.0,69.0776,69.0869,68.9665,68.985,23720.0
2022-03-18 13:20:00,74.48,74.58,74.45,74.57,37131.0,68.985,69.0776,68.9572,69.0684,37131.0
2022-03-18 13:30:00,74.56,74.58,74.48,74.54,44664.0,69.0591,69.0776,68.985,69.0406,44664.0
2022-03-18 13:40:00,74.54,74.67,74.54,74.67,25775.0,69.0406,69.161,69.0406,69.161,25775.0
2022-03-18 13:50:00,74.67,74.72,74.63,74.7,48906.0,69.161,69.2073,69.1239,69.1888,48906.0
2022-03-18 14:00:00,74.71,74.72,74.52,74.58,56530.0,69.198,69.2073,69.0221,69.0776,56530.0
2022-03-18 14:10:00,74.58,74.7,74.56,74.67,49700.0,69.0776,69.1888,69.0591,69.161,49700.0
2022-03-18 14:20:00,74.69,74.78,74.67,74.78,38271.0,69.1795,69.2629,69.161,69.2629,38271.0
2022-03-18 14:30:00,74.77,74.87,74.68,74.87,48320.0,69.2536,69.3462,69.1703,69.3462,48320.0
2022-03-18 14:40:00,74.86,74.9,74.73,74.76,36602.0,69.337,69.374,69.2166,69.2443,36602.0
2022-03-18 14:50:00,74.76,74.83,74.73,74.75,47610.0,69.2443,69.3092,69.2166,69.2351,47610.0
2022-03-18 15:00:00,74.75,74.82,74.7,74.76,59654.0,69.2351,69.2999,69.1888,69.2443,59654.0
2022-03-18 15:10:00,74.76,74.77,74.68,74.76,60539.0,69.2443,69.2536,69.1703,69.2443,60539.0
2022-03-18 15:20:00,74.76,74.82,74.73,74.78,93122.0,69.2443,69.2999,69.2166,69.2629,93122.0
2022-03-18 15:30:00,74.78,74.79,74.56,74.56,210941.0,69.2629,69.2721,69.0591,69.0591,210941.0
2022-03-18 15:40:00,74.57,74.88,74.55,74.86,229947.0,69.0684,69.3555,69.0498,69.337,229947.0
2022-03-18 15:50:00,74.72,74.83,73.16,73.32,2898164.0,69.2073,69.3092,67.7624,67.9106,2898164.0
2022-03-21 09:30:00,73.6,74.04,73.2,73.72,907693.0,68.1699,68.5775,67.7994,68.2811,907693.0
2022-03-21 09:40:00,73.72,74.03,73.69,73.84,378279.0,68.2811,68.5682,68.2533,68.3922,378279.0
2022-03-21 09:50:00,73.84,74.2,73.77,73.93,253966.0,68.3922,68.7257,68.3274,68.4756,253966.0
2022-03-21 10:00:00,73.93,73.96,73.7,73.81,156013.0,68.4756,68.5034,68.2626,68.3644,156013.0
2022-03-21 10:10:00,73.81,74.0,73.64,73.9,185890.0,68.3644,68.5404,68.207,68.4478,185890.0
2022-03-21 10:20:00,73.9,74.06,73.76,74.06,192404.0,68.4478,68.596,68.3181,68.596,192404.0
2022-03-21 10:30:00,74.06,74.14,73.84,73.84,138894.0,68.596,68.6701,68.3922,68.3922,138894.0
2022-03-21 10:40:00,73.84,73.93,73.65,73.66,177975.0,68.3922,68.4756,68.2162,68.2255,177975.0
2022-03-21 10:50:00,73.66,73.8,73.61,73.68,111756.0,68.2255,68.3552,68.1792,68.244,111756.0
2022-03-21 11:00:00,73.69,73.76,73.54,73.63,179234.0,68.2533,68.3181,68.1144,68.1977,179234.0
2022-03-21 11:10:00,73.64,73.65,73.47,73.51,175529.0,68.207,68.2162,68.0495,68.0866,175529.0
2022-03-21 11:20:00,73.51,73.63,73.49,73.58,101892.0,68.0866,68.1977,68.068,68.1514,101892.0
2022-03-21 11:30:00,73.59,73.73,73.48,73.49,146021.0,68.1607,68.2903,68.0588,68.068,146021.0
2022-03-21 11:40:00,73.48,73.49,73.27,73.42,114661.0,68.0588,68.068,67.8643,68.0032,114661.0
2022-03-21 11:50:00,73.42,73.44,73.17,73.23,128954.0,68.0032,68.0217,67.7717,67.8272,128954.0
2022-03-21 12:00:00,73.23,73.31,73.17,73.28,106093.0,67.8272,67.9013,67.7717,67.8735,106093.0
2022-03-21 12:10:00,73.28,73.45,73.21,73.44,119950.0,67.8735,68.031,67.8087,68.0217,119950.0
2022-03-21 12:20:00,73.43,73.51,73.34,73.49,134435.0,68.0125,68.0866,67.9291,68.068,134435.0
2022-03-21 12:30:00,73.48,73.49,73.17,73.27,130004.0,68.0588,68.068,67.7717,67.8643,130004.0
2022-03-21 12:40:00,73.26,73.28,73.03,73.13,169196.0,67.855,67.8735,67.642,67.7346,169196.0
2022-03-21 12:50:00,73.15,73.16,72.86,73.0,267387.0,67.7531,67.7624,67.4845,67.6142,267387.0
2022-03-21 13:00:00,73.0,73.09,72.94,73.03,218598.0,67.6142,67.6976,67.5586,67.642,218598.0
2022-03-21 13:10:00,73.02,73.32,72.97,73.29,125853.0,67.6327,67.9106,67.5864,67.8828,125853.0
2022-03-21 13:20:00,73.28,73.48,73.28,73.44,99203.0,67.8735,68.0588,67.8735,68.0217,99203.0
2022-03-21 13:30:00,73.44,73.61,73.42,73.58,126051.0,68.0217,68.1792,68.0032,68.1514,126051.0
2022-03-21 13:40:00,73.58,73.58,73.36,73.49,145322.0,68.1514,68.1514,67.9476,68.068,145322.0
2022-03-21 13:50:00,73.5,73.55,73.35,73.41,112910.0,68.0773,68.1236,67.9384,67.9939,112910.0
2022-03-21 14:00:00,73.41,73.51,73.35,73.43,175005.0,67.9939,68.0866,67.9384,68.0125,175005.0
2022-03-21 14:10:00,73.44,73.59,73.42,73.58,105803.0,68.0217,68.1607,68.0032,68.1514,105803.0
2022-03-21 14:20:00,73.59,73.67,73.56,73.59,120910.0,68.1607,68.2348,68.1329,68.1607,120910.0
2022-03-21 14:30:00,73.59,73.62,73.54,73.6,90825.0,68.1607,68.1885,68.1144,68.1699,90825.0
2022-03-21 14:40:00,73.61,73.72,73.52,73.6,96429.0,68.1792,68.2811,68.0958,68.1699,96429.0
2022-03-21 14:50:00,73.61,73.68,73.53,73.58,108055.0,68.1792,68.244,68.1051,68.1514,108055.0
2022-03-21 15:00:00,73.58,73.63,73.46,73.47,127686.0,68.1514,68.1977,68.0403,68.0495,127686.0
2022-03-21 15:10:00,73.46,73.52,73.39,73.39,108131.0,68.0403,68.0958,67.9754,67.9754,108131.0
2022-03-21 15:20:00,73.39,73.59,73.36,73.57,114040.0,67.9754,68.1607,67.9476,68.1421,114040.0
2022-03-21 15:30:00,73.57,73.66,73.5,73.66,218310.0,68.1421,68.2255,68.0773,68.2255,218310.0
2022-03-21 15:40:00,73.67,73.78,73.6,73.76,305216.0,68.2348,68.3367,68.1699,68.3181,305216.0
2022-03-21 15:50:00,73.76,74.18,73.76,74.16,887893.0,68.3181,68.7071,68.3181,68.6886,887893.0
2022-03-22 09:30:00,74.38,74.69,73.47,73.59,288078.0,68.8924,69.1795,68.0495,68.1607,288078.0
2022-03-22 09:40:00,73.61,73.99,73.58,73.91,149331.0,68.1792,68.5312,68.1514,68.4571,149331.0
2022-03-22 09:50:00,73.94,73.96,73.78,73.83,110356.0,68.4848,68.5034,68.3367,68.383,110356.0
2022-03-22 10:00:00,73.83,73.84,73.64,73.66,102976.0,68.383,68.3922,68.207,68.2255,102976.0
2022-03-22 10:10:00,73.66,73.87,73.66,73.78,100132.0,68.2255,68.42,68.2255,68.3367,100132.0
2022-03-22 10:20:00,73.8,73.95,73.74,73.86,69032.0,68.3552,68.4941,68.2996,68.4107,69032.0
2022-03-22 10:30:00,73.86,74.0,73.73,74.0,56742.0,68.4107,68.5404,68.2903,68.5404,56742.0
2022-03-22 10:40:00,73.99,74.08,73.91,73.97,70538.0,68.5312,68.6145,68.4571,68.5126,70538.0
2022-03-22 10:50:00,73.97,74.09,73.95,74.04,95008.0,68.5126,68.6238,68.4941,68.5775,95008.0
2022-03-22 11:00:00,74.03,74.04,73.92,73.97,50925.0,68.5682,68.5775,68.4663,68.5126,50925.0
2022-03-22 11:10:00,73.97,74.09,73.93,74.07,58869.0,68.5126,68.6238,68.4756,68.6053,58869.0
2022-03-22 11:20:00,74.08,74.11,73.88,73.97,69936.0,68.6145,68.6423,68.4293,68.5126,69936.0
2022-03-22 11:30:00,73.98,74.13,73.97,74.09,43062.0,68.5219,68.6608,68.5126,68.6238,43062.0
2022-03-22 11:40:00,74.09,74.09,73.92,74.05,47041.0,68.6238,68.6238,68.4663,68.5867,47041.0
2022-03-22 11:50:00,74.05,74.26,74.02,74.23,52488.0,68.5867,68.7812,68.5589,68.7535,52488.0
2022-03-22 12:00:00,74.24,74.31,74.16,74.17,55469.0,68.7627,68.8275,68.6886,68.6979,55469.0
2022-03-22 12:10:00,74.16,74.19,74.1,74.17,40298.0,68.6886,68.7164,68.633,68.6979,40298.0
2022-03-22 12:20:00,74.17,74.24,74.13,74.15,73876.0,68.6979,68.7627,68.6608,68.6794,73876.0
2022-03-22 12:30:00,74.14,74.17,74.05,74.13,105302.0,68.6701,68.6979,68.5867,68.6608,105302.0
2022-03-22 12:40:00,74.13,74.22,74.09,74.21,53864.0,68.6608,68.7442,68.6238,68.7349,53864.0
2022-03-22 12:50:00,74.21,74.4,74.2,74.36,46626.0,68.7349,68.9109,68.7257,68.8739,46626.0
2022-03-22 13:00:00,74.37,74.5,74.35,74.5,63185.0,68.8831,69.0035,68.8646,69.0035,63185.0
2022-03-22 13:10:00,74.49,74.52,74.4,74.43,47610.0,68.9943,69.0221,68.9109,68.9387,47610.0
2022-03-22 13:20:00,74.42,74.48,74.39,74.41,53824.0,68.9294,68.985,68.9016,68.9202,53824.0
2022-03-22 13:30:00,74.42,74.48,74.39,74.42,51744.0,68.9294,68.985,68.9016,68.9294,51744.0
2022-03-22 13:40:00,74.41,74.55,74.4,74.55,60384.0,68.9202,69.0498,68.9109,69.0498,60384.0
2022-03-22 13:50:00,74.54,74.55,74.49,74.5,52997.0,69.0406,69.0498,68.9943,69.0035,52997.0
2022-03-22 14:00:00,74.5,74.52,74.41,74.41,67086.0,69.0035,69.0221,68.9202,68.9202,67086.0
2022-03-22 14:10:00,74.42,74.45,74.33,74.39,56114.0,68.9294,68.9572,68.8461,68.9016,56114.0
2022-03-22 14:20:00,74.4,74.43,74.34,74.39,72097.0,68.9109,68.9387,68.8553,68.9016,72097.0
2022-03-22 14:30:00,74.38,74.42,74.34,74.41,67744.0,68.8924,68.9294,68.8553,68.9202,67744.0
2022-03-22 14:40:00,74.4,74.41,74.31,74.31,58804.0,68.9109,68.9202,68.8275,68.8275,58804.0
2022-03-22 14:50:00,74.31,74.36,74.25,74.26,75325.0,68.8275,68.8739,68.772,68.7812,75325.0
2022-03-22 15:00:00,74.26,74.34,74.23,74.29,61403.0,68.7812,68.8553,68.7535,68.809,61403.0
2022-03-22 15:10:00,74.3,74.45,74.26,74.43,72691.0,68.8183,68.9572,68.7812,68.9387,72691.0
2022-03-22 15:20:00,74.44,74.59,74.42,74.55,106072.0,68.948,69.0869,68.9294,69.0498,106072.0
2022-03-22 15:30:00,74.54,74.64,74.49,74.6,97736.0,69.0406,69.1332,68.9943,69.0962,97736.0
2022-03-22 15:40:00,74.61,74.65,74.52,74.65,145277.0,69.1054,69.1425,69.0221,69.1425,145277.0
2022-03-22 15:50:00,74.64,74.64,74.42,74.5,378207.0,69.1332,69.1332,68.9294,69.0035,378207.0
2022-03-23 09:30:00,74.7,74.8,74.4,74.54,227878.0,69.1888,69.2814,68.9109,69.0406,227878.0
2022-03-23 09:40:00,74.55,74.63,74.26,74.62,102442.0,69.0498,69.1239,68.7812,69.1147,102442.0
2022-03-23 09:50:00,74.63,74.91,74.6,74.69,59393.0,69.1239,69.3833,69.0962,69.1795,59393.0
2022-03-23 10:00:00,74.7,74.72,74.4,74.5,64014.0,69.1888,69.2073,68.9109,69.0035,64014.0
2022-03-23 10:10:00,74.5,74.6,74.21,74.22,46348.0,69.0035,69.0962,68.7349,68.7442,46348.0
2022-03-23 10:20:00,74.21,74.37,74.17,74.27,53570.0,68.7349,68.8831,68.6979,68.7905,53570.0
2022-03-23 10:30:00,74.27,74.31,74.08,74.08,41336.0,68.7905,68.8275,68.6145,68.6145,41336.0
2022-03-23 10:40:00,74.08,74.15,74.04,74.13,45116.0,68.6145,68.6794,68.5775,68.6608,45116.0
2022-03-23 10:50:00,74.09,74.09,73.84,73.88,40719.0,68.6238,68.6238,68.3922,68.4293,40719.0
2022-03-23 11:00:00,73.88,73.93,73.75,73.86,62192.0,68.4293,68.4756,68.3089,68.4107,62192.0
2022-03-23 11:10:00,73.86,73.93,73.77,73.9,68942.0,68.4107,68.4756,68.3274,68.4478,68942.0
2022-03-23 11:20:00,73.9,73.9,73.71,73.86,49589.0,68.4478,68.4478,68.2718,68.4107,49589.0
2022-03-23 11:30:00,73.85,73.85,73.68,73.69,37424.0,68.4015,68.4015,68.244,68.2533,37424.0
2022-03-23 11:40:00,73.7,73.79,73.66,73.75,43428.0,68.2626,68.3459,68.2255,68.3089,43428.0
2022-03-23 11:50:00,73.76,73.76,73.66,73.7,37726.0,68.3181,68.3181,68.2255,68.2626,37726.0
2022-03-23 12:00:00,73.7,73.83,73.69,73.83,44074.0,68.2626,68.383,68.2533,68.383,44074.0
2022-03-23 12:10:00,73.83,73.84,73.55,73.58,57130.0,68.383,68.3922,68.1236,68.1514,57130.0
2022-03-23 12:20:00,73.58,73.75,73.53,73.72,50969.0,68.1514,68.3089,68.1051,68.2811,50969.0
2022-03-23 12:30:00,73.72,73.77,73.61,73.75,49601.0,68.2811,68.3274,68.1792,68.3089,49601.0
2022-03-23 12:40:00,73.75,73.84,73.73,73.73,41495.0,68.3089,68.3922,68.2903,68.2903,41495.0
2022-03-23 12:50:00,73.74,73.74,73.66,73.7,34919.0,68.2996,68.2996,68.2255,68.2626,34919.0
2022-03-23 13:00:00,73.7,73.79,73.67,73.79,35741.0,68.2626,68.3459,68.2348,68.3459,35741.0
2022-03-23 13:10:00,73.79,73.85,73.73,73.81,28743.0,68.3459,68.4015,68.2903,68.3644,28743.0
2022-03-23 13:20:00,73.81,73.98,73.8,73.95,38908.0,68.3644,68.5219,68.3552,68.4941,38908.0
2022-03-23 13:30:00,73.94,73.94,73.85,73.88,39356.0,68.4848,68.4848,68.4015,68.4293,39356.0
2022-03-23 13:40:00,73.9,73.97,73.88,73.97,34143.0,68.4478,68.5126,68.4293,68.5126,34143.0
2022-03-23 13:50:00,73.96,74.0,73.92,73.93,25374.0,68.5034,68.5404,68.4663,68.4756,25374.0
2022-03-23 14:00:00,73.94,74.06,73.92,74.03,28023.0,68.4848,68.596,68.4663,68.5682,28023.0
2022-03-23 14:10:00,74.02,74.11,73.94,73.95,37161.0,68.5589,68.6423,68.4848,68.4941,37161.0
2022-03-23 14:20:00,73.96,74.03,73.96,74.0,30236.0,68.5034,68.5682,68.5034,68.5404,30236.0
2022-03-23 14:30:00,74.0,74.0,73.9,73.93,30316.0,68.5404,68.5404,68.4478,68.4756,30316.0
2022-03-23 14:40:00,73.93,73.95,73.75,73.79,26688.0,68.4756,68.4941,68.3089,68.3459,26688.0
2022-03-23 14:50:00,73.78,73.89,73.78,73.86,38928.0,68.3367,68.4385,68.3367,68.4107,38928.0
2022-03-23 15:00:00,73.86,73.92,73.85,73.88,55974.0,68.4107,68.4663,68.4015,68.4293,55974.0
2022-03-23 15:10:00,73.87,73.97,73.86,73.91,49923.0,68.42,68.5126,68.4107,68.4571,49923.0
2022-03-23 15:20:00,73.91,73.95,73.86,73.95,50159.0,68.4571,68.4941,68.4107,68.4941,50159.0
2022-03-23 15:30:00,73.94,73.94,73.72,73.72,50858.0,68.4848,68.4848,68.2811,68.2811,50858.0
2022-03-23 15:40:00,73.72,73.83,73.67,73.7,94338.0,68.2811,68.383,68.2348,68.2626,94338.0
2022-03-23 15:50:00,73.7,73.72,73.57,73.63,282379.0,68.2626,68.2811,68.1421,68.1977,282379.0
2022-03-24 09:30:00,73.66,73.88,73.61,73.73,116229.0,68.2255,68.4293,68.1792,68.2903,116229.0
2022-03-24 09:40:00,73.73,73.77,73.49,73.69,74425.0,68.2903,68.3274,68.068,68.2533,74425.0
2022-03-24 09:50:00,73.72,73.76,73.36,73.41,123200.0,68.2811,68.3181,67.9476,67.9939,123200.0
2022-03-24 10:00:00,73.37,73.49,73.16,73.48,74040.0,67.9569,68.068,67.7624,68.0588,74040.0
2022-03-24 10:10:00,73.51,73.8,73.51,73.78,72912.0,68.0866,68.3552,68.0866,68.3367,72912.0
2022-03-24 10:20:00,73.78,73.81,73.64,73.68,52436.0,68.3367,68.3644,68.207,68.244,52436.0
2022-03-24 10:30:00,73.7,73.79,73.69,73.74,38158.0,68.2626,68.3459,68.2533,68.2996,38158.0
2022-03-24 10:40:00,73.78,73.81,73.7,73.76,43474.0,68.3367,68.3644,68.2626,68.3181,43474.0
2022-03-24 10:50:00,73.75,73.84,73.71,73.78,48708.0,68.3089,68.3922,68.2718,68.3367,48708.0
2022-03-24 11:00:00,73.78,73.92,73.72,73.74,55227.0,68.3367,68.4663,68.2811,68.2996,55227.0
2022-03-24 11:10:00,73.75,73.78,73.68,73.78,33262.0,68.3089,68.3367,68.244,68.3367,33262.0
2022-03-24 11:20:00,73.78,73.78,73.61,73.65,31648.0,68.3367,68.3367,68.1792,68.2162,31648.0
2022-03-24 11:30:00,73.66,73.8,73.66,73.79,32468.0,68.2255,68.3552,68.2255,68.3459,32468.0
2022-03-24 11:40:00,73.8,73.98,73.79,73.97,54238.0,68.3552,68.5219,68.3459,68.5126,54238.0
2022-03-24 11:50:00,73.96,74.01,73.92,73.96,35761.0,68.5034,68.5497,68.4663,68.5034,35761.0
2022-03-24 12:00:00,73.95,74.01,73.91,73.95,28773.0,68.4941,68.5497,68.4571,68.4941,28773.0
2022-03-24 12:10:00,73.95,73.95,73.71,73.71,27041.0,68.4941,68.4941,68.2718,68.2718,27041.0
2022-03-24 12:20:00,73.7,73.7,73.58,73.66,37979.0,68.2626,68.2626,68.1514,68.2255,37979.0
2022-03-24 12:30:00,73.66,73.68,73.58,73.63,39610.0,68.2255,68.244,68.1514,68.1977,39610.0
2022-03-24 12:40:00,73.63,73.73,73.62,73.72,30118.0,68.1977,68.2903,68.1885,68.2811,30118.0
2022-03-24 12:50:00,73.71,73.74,73.67,73.71,30924.0,68.2718,68.2996,68.2348,68.2718,30924.0
2022-03-24 13:00:00,73.72,73.75,73.65,73.7,33756.0,68.2811,68.3089,68.2162,68.2626,33756.0
2022-03-24 13:10:00,73.73,73.74,73.65,73.7,28152.0,68.2903,68.2996,68.2162,68.2626,28152.0
2022-03-24 13:20:00,73.7,73.75,73.68,73.7,43168.0,68.2626,68.3089,68.244,68.2626,43168.0
2022-03-24 13:30:00,73.7,73.74,73.63,73.64,24839.0,68.2626,68.2996,68.1977,68.207,24839.0
2022-03-24 13:40:00,73.63,73.78,73.6,73.78,33014.0,68.1977,68.3367,68.1699,68.3367,33014.0
2022-03-24 13:50:00,73.78,73.79,73.68,73.69,22526.0,68.3367,68.3459,68.244,68.2533,22526.0
2022-03-24 14:00:00,73.69,73.78,73.67,73.74,38535.0,68.2533,68.3367,68.2348,68.2996,38535.0
2022-03-24 14:10:00,73.73,73.87,73.72,73.82,32813.0,68.2903,68.42,68.2811,68.3737,32813.0
2022-03-24 14:20:00,73.82,73.82,73.7,73.71,29185.0,68.3737,68.3737,68.2626,68.2718,29185.0
2022-03-24 14:30:00,73.72,73.72,73.64,73.69,53286.0,68.2811,68.2811,68.207,68.2533,53286.0
2022-03-24 14:40:00,73.69,73.75,73.62,73.64,53602.0,68.2533,68.3089,68.1885,68.207,53602.0
2022-03-24 14:50:00,73.62,73.71,73.6,73.65,44943.0,68.1885,68.2718,68.1699,68.2162,44943.0
2022-03-24 15:00:00,73.63,73.67,73.6,73.64,52208.0,68.1977,68.2348,68.1699,68.207,52208.0
2022-03-24 15:10:00,73.65,73.67,73.62,73.65,59209.0,68.2162,68.2348,68.1885,68.2162,59209.0
2022-03-24 15:20:00,73.66,73.76,73.65,73.73,68919.0,68.2255,68.3181,68.2162,68.2903,68919.0
2022-03-24 15:30:00,73.73,73.74,73.58,73.61,87968.0,68.2903,68.2996,68.1514,68.1792,87968.0
2022-03-24 15:40:00,73.61,73.61,73.52,73.58,144813.0,68.1792,68.1792,68.0958,68.1514,144813.0
2022-03-24 15:50:00,73.58,73.67,73.57,73.65,332134.0,68.1514,68.2348,68.1421,68.2162,332134.0
2022-03-25 09:30:00,73.91,74.24,73.78,74.2,185457.0,68.4571,68.7627,68.3367,68.7257,185457.0
2022-03-25 09:40:00,74.19,74.51,74.16,74.46,219107.0,68.7164,69.0128,68.6886,68.9665,219107.0
2022-03-25 09:50:00,74.46,74.62,74.33,74.53,95121.0,68.9665,69.1147,68.8461,69.0313,95121.0
2022-03-25 10:00:00,74.55,74.72,74.44,74.7,66191.0,69.0498,69.2073,68.948,69.1888,66191.0
2022-03-25 10:10:00,74.7,74.77,74.57,74.76,57168.0,69.1888,69.2536,69.0684,69.2443,57168.0
2022-03-25 10:20:00,74.76,74.97,74.69,74.96,176378.0,69.2443,69.4389,69.1795,69.4296,176378.0
2022-03-25 10:30:00,74.97,75.06,74.86,74.96,86507.0,69.4389,69.5222,69.337,69.4296,86507.0
2022-03-25 10:40:00,74.99,75.0,74.9,74.97,69385.0,69.4574,69.4666,69.374,69.4389,69385.0
2022-03-25 10:50:00,74.98,75.01,74.78,74.78,61238.0,69.4481,69.4759,69.2629,69.2629,61238.0
2022-03-25 11:00:00,74.79,74.8,74.71,74.71,61842.0,69.2721,69.2814,69.198,69.198,61842.0
2022-03-25 11:10:00,74.71,74.74,74.57,74.63,58954.0,69.198,69.2258,69.0684,69.1239,58954.0
2022-03-25 11:20:00,74.61,74.64,74.45,74.5,46023.0,69.1054,69.1332,68.9572,69.0035,46023.0
2022-03-25 11:30:00,74.51,74.68,74.5,74.66,69751.0,69.0128,69.1703,69.0035,69.1517,69751.0
2022-03-25 11:40:00,74.65,74.66,74.5,74.6,44395.0,69.1425,69.1517,69.0035,69.0962,44395.0
2022-03-25 11:50:00,74.61,74.63,74.48,74.54,32353.0,69.1054,69.1239,68.985,69.0406,32353.0
2022-03-25 12:00:00,74.55,74.72,74.55,74.68,63690.0,69.0498,69.2073,69.0498,69.1703,63690.0
2022-03-25 12:10:00,74.68,74.69,74.53,74.56,48389.0,69.1703,69.1795,69.0313,69.0591,48389.0
2022-03-25 12:20:00,74.55,74.58,74.47,74.49,51699.0,69.0498,69.0776,68.9757,68.9943,51699.0
2022-03-25 12:30:00,74.48,74.61,74.47,74.52,53443.0,68.985,69.1054,68.9757,69.0221,53443.0
2022-03-25 12:40:00,74.53,74.61,74.5,74.55,54109.0,69.0313,69.1054,69.0035,69.0498,54109.0
2022-03-25 12:50:00,74.53,74.59,74.49,74.57,37609.0,69.0313,69.0869,68.9943,69.0684,37609.0
2022-03-25 13:00:00,74.58,74.61,74.56,74.58,26902.0,69.0776,69.1054,69.0591,69.0776,26902.0
2022-03-25 13:10:00,74.57,74.57,74.47,74.5,48650.0,69.0684,69.0684,68.9757,69.0035,48650.0
2022-03-25 13:20:00,74.5,74.68,74.45,74.68,62098.0,69.0035,69.1703,68.9572,69.1703,62098.0
2022-03-25 13:30:00,74.68,74.69,74.58,74.63,60549.0,69.1703,69.1795,69.0776,69.1239,60549.0
2022-03-25 13:40:00,74.64,74.65,74.59,74.61,47247.0,69.1332,69.1425,69.0869,69.1054,47247.0
2022-03-25 13:50:00,74.61,74.7,74.59,74.66,57173.0,69.1054,69.1888,69.0869,69.1517,57173.0
2022-03-25 14:00:00,74.65,74.78,74.64,74.77,45002.0,69.1425,69.2629,69.1332,69.2536,45002.0
2022-03-25 14:10:00,74.77,74.82,74.73,74.8,49961.0,69.2536,69.2999,69.2166,69.2814,49961.0
2022-03-25 14:20:00,74.8,74.85,74.75,74.76,57461.0,69.2814,69.3277,69.2351,69.2443,57461.0
2022-03-25 14:30:00,74.76,74.76,74.66,74.74,98902.0,69.2443,69.2443,69.1517,69.2258,98902.0
2022-03-25 14:40:00,74.75,74.87,74.75,74.87,43598.0,69.2351,69.3462,69.2351,69.3462,43598.0
2022-03-25 14:50:00,74.88,74.88,74.77,74.78,57966.0,69.3555,69.3555,69.2536,69.2629,57966.0
2022-03-25 15:00:00,74.77,74.8,74.68,74.69,67219.0,69.2536,69.2814,69.1703,69.1795,67219.0
2022-03-25 15:10:00,74.69,74.69,74.6,74.61,64822.0,69.1795,69.1795,69.0962,69.1054,64822.0
2022-03-25 15:20:00,74.61,74.62,74.52,74.53,86593.0,69.1054,69.1147,69.0221,69.0313,86593.0
2022-03-25 15:30:00,74.52,74.54,74.44,74.51,97217.0,69.0221,69.0406,68.948,69.0128,97217.0
2022-03-25 15:40:00,74.51,74.6,74.48,74.59,127550.0,69.0128,69.0962,68.985,69.0869,127550.0
2022-03-25 15:50:00,74.59,74.8,74.54,74.78,397704.0,69.0869,69.2814,69.0406,69.2629,397704.0
2022-03-28 09:30:00,74.84,75.19,74.84,75.01,222704.0,69.3184,69.6426,69.3184,69.4759,222704.0
2022-03-28 09:40:00,75.01,75.32,75.0,75.29,94537.0,69.4759,69.763,69.4666,69.7352,94537.0
2022-03-28 09:50:00,75.29,75.29,75.0,75.13,78751.0,69.7352,69.7352,69.4666,69.5871,78751.0
2022-03-28 10:00:00,75.12,75.22,75.06,75.2,50972.0,69.5778,69.6704,69.5222,69.6519,50972.0
2022-03-28 10:10:00,75.19,75.33,75.13,75.28,57801.0,69.6426,69.7723,69.5871,69.726,57801.0
2022-03-28 10:20:00,75.29,75.41,75.21,75.25,42311.0,69.7352,69.8464,69.6611,69.6982,42311.0
2022-03-28 10:30:00,75.26,75.28,75.05,75.14,67668.0,69.7075,69.726,69.513,69.5963,67668.0
2022-03-28 10:40:00,75.14,75.2,75.04,75.06,41717.0,69.5963,69.6519,69.5037,69.5222,41717.0
2022-03-28 10:50:00,75.04,75.15,75.03,75.12,44939.0,69.5037,69.6056,69.4944,69.5778,44939.0
2022-03-28 11:00:00,75.11,75.11,74.96,75.05,82959.0,69.5685,69.5685,69.4296,69.513,82959.0
2022-03-28 11:10:00,75.05,75.16,75.04,75.12,96809.0,69.513,69.6148,69.5037,69.5778,96809.0
2022-03-28 11:20:00,75.13,75.24,75.01,75.02,62693.0,69.5871,69.6889,69.4759,69.4852,62693.0
2022-03-28 11:30:00,75.01,75.18,74.96,75.15,37163.0,69.4759,69.6334,69.4296,69.6056,37163.0
2022-03-28 11:40:00,75.15,75.17,74.99,74.99,29903.0,69.6056,69.6241,69.4574,69.4574,29903.0
2022-03-28 11:50:00,74.99,75.09,74.98,75.07,34150.0,69.4574,69.55,69.4481,69.5315,34150.0
2022-03-28 12:00:00,75.06,75.07,74.99,75.07,38719.0,69.5222,69.5315,69.4574,69.5315,38719.0
2022-03-28 12:10:00,75.07,75.13,75.05,75.12,30546.0,69.5315,69.5871,69.513,69.5778,30546.0
2022-03-28 12:20:00,75.11,75.17,75.03,75.06,35622.0,69.5685,69.6241,69.4944,69.5222,35622.0
2022-03-28 12:30:00,75.05,75.09,74.99,75.09,43542.0,69.513,69.55,69.4574,69.55,43542.0
2022-03-28 12:40:00,75.1,75.16,75.08,75.08,28443.0,69.5593,69.6148,69.5407,69.5407,28443.0
2022-03-28 12:50:00,75.09,75.1,75.05,75.09,25599.0,69.55,69.5593,69.513,69.55,25599.0
2022-03-28 13:00:00,75.09,75.12,74.98,75.0,48057.0,69.55,69.5778,69.4481,69.4666,48057.0
2022-03-28 13:10:00,75.0,75.07,74.99,75.01,29018.0,69.4666,69.5315,69.4574,69.4759,29018.0
2022-03-28 13:20:00,75.01,75.04,74.96,75.03,51910.0,69.4759,69.5037,69.4296,69.4944,51910.0
2022-03-28 13:30:00,75.03,75.05,74.96,75.02,47241.0,69.4944,69.513,69.4296,69.4852,47241.0
2022-03-28 13:40:00,75.03,75.05,75.0,75.03,28488.0,69.4944,69.513,69.4666,69.4944,28488.0
2022-03-28 13:50:00,75.02,75.1,75.01,75.03,30510.0,69.4852,69.5593,69.4759,69.4944,30510.0
2022-03-28 14:00:00,75.03,75.07,75.0,75.05,31650.0,69.4944,69.5315,69.4666,69.513,31650.0
2022-03-28 14:10:00,75.05,75.12,75.05,75.07,36505.0,69.513,69.5778,69.513,69.5315,36505.0
2022-03-28 14:20:00,75.06,75.18,75.04,75.17,38532.0,69.5222,69.6334,69.5037,69.6241,38532.0
2022-03-28 14:30:00,75.17,75.21,75.15,75.17,32704.0,69.6241,69.6611,69.6056,69.6241,32704.0
2022-03-28 14:40:00,75.17,75.33,75.17,75.25,50427.0,69.6241,69.7723,69.6241,69.6982,50427.0
2022-03-28 14:50:00,75.25,75.27,75.19,75.23,36372.0,69.6982,69.7167,69.6426,69.6797,36372.0
2022-03-28 15:00:00,75.23,75.25,75.13,75.21,44057.0,69.6797,69.6982,69.5871,69.6611,44057.0
2022-03-28 15:10:00,75.22,75.25,75.16,75.17,48720.0,69.6704,69.6982,69.6148,69.6241,48720.0
2022-03-28 15:20:00,75.18,75.19,75.13,75.16,57508.0,69.6334,69.6426,69.5871,69.6148,57508.0
2022-03-28 15:30:00,75.17,75.25,75.11,75.22,137928.0,69.6241,69.6982,69.5685,69.6704,137928.0
2022-03-28 15:40:00,75.23,75.35,75.22,75.3,166775.0,69.6797,69.7908,69.6704,69.7445,166775.0
2022-03-28 15:50:00,75.3,75.42,75.22,75.39,347332.0,69.7445,69.8557,69.6704,69.8279,347332.0
2022-03-29 09:30:00,76.14,76.53,75.84,76.43,180170.0,70.5225,70.8838,70.2447,70.7911,180170.0
2022-03-29 09:40:00,76.47,76.75,76.35,76.74,149472.0,70.8282,71.0875,70.717,71.0783,149472.0
2022-03-29 09:50:00,76.75,76.79,76.36,76.43,61532.0,71.0875,71.1246,70.7263,70.7911,61532.0
2022-03-29 10:00:00,76.42,76.59,76.38,76.53,93684.0,70.7819,70.9393,70.7448,70.8838,93684.0
2022-03-29 10:10:00,76.52,76.64,76.4,76.4,63889.0,70.8745,70.9856,70.7634,70.7634,63889.0
2022-03-29 10:20:00,76.39,76.42,76.15,76.16,124974.0,70.7541,70.7819,70.5318,70.5411,124974.0
2022-03-29 10:30:00,76.17,76.28,75.93,75.98,58012.0,70.5503,70.6522,70.328,70.3743,58012.0
2022-03-29 10:40:00,75.97,76.0,75.87,75.94,61566.0,70.3651,70.3929,70.2725,70.3373,61566.0
2022-03-29 10:50:00,75.94,76.09,75.75,76.07,99235.0,70.3373,70.4762,70.1613,70.4577,99235.0
2022-03-29 11:00:00,76.08,76.16,75.95,75.98,44047.0,70.467,70.5411,70.3466,70.3743,44047.0
2022-03-29 11:10:00,75.98,75.98,75.76,75.86,51555.0,70.3743,70.3743,70.1706,70.2632,51555.0
2022-03-29 11:20:00,75.85,75.95,75.82,75.9,52507.0,70.2539,70.3466,70.2261,70.3002,52507.0
2022-03-29 11:30:00,75.93,76.04,75.9,75.91,45417.0,70.328,70.4299,70.3002,70.3095,45417.0
2022-03-29 11:40:00,75.91,75.92,75.76,75.84,36503.0,70.3095,70.3188,70.1706,70.2447,36503.0
2022-03-29 11:50:00,75.84,75.98,75.83,75.94,27712.0,70.2447,70.3743,70.2354,70.3373,27712.0
2022-03-29 12:00:00,75.95,75.98,75.85,75.87,33213.0,70.3466,70.3743,70.2539,70.2725,33213.0
2022-03-29 12:10:00,75.87,75.95,75.81,75.82,43236.0,70.2725,70.3466,70.2169,70.2261,43236.0
2022-03-29 12:20:00,75.82,75.94,75.78,75.83,36087.0,70.2261,70.3373,70.1891,70.2354,36087.0
2022-03-29 12:30:00,75.84,75.99,75.81,75.97,135804.0,70.2447,70.3836,70.2169,70.3651,135804.0
2022-03-29 12:40:00,75.98,76.03,75.91,75.93,52262.0,70.3743,70.4207,70.3095,70.328,52262.0
2022-03-29 12:50:00,75.92,75.96,75.89,75.94,51732.0,70.3188,70.3558,70.291,70.3373,51732.0
2022-03-29 13:00:00,75.94,76.02,75.92,75.96,59138.0,70.3373,70.4114,70.3188,70.3558,59138.0
2022-03-29 13:10:00,75.95,75.96,75.86,75.92,79438.0,70.3466,70.3558,70.2632,70.3188,79438.0
2022-03-29 13:20:00,75.91,75.98,75.83,75.92,94237.0,70.3095,70.3743,70.2354,70.3188,94237.0
2022-03-29 13:30:00,75.91,75.97,75.87,75.94,72615.0,70.3095,70.3651,70.2725,70.3373,72615.0
2022-03-29 13:40:00,75.93,75.94,75.84,75.89,42503.0,70.328,70.3373,70.2447,70.291,42503.0
2022-03-29 13:50:00,75.89,75.89,75.79,75.81,37833.0,70.291,70.291,70.1984,70.2169,37833.0
2022-03-29 14:00:00,75.81,75.86,75.78,75.86,48024.0,70.2169,70.2632,70.1891,70.2632,48024.0
2022-03-29 14:10:00,75.85,75.87,75.75,75.77,41429.0,70.2539,70.2725,70.1613,70.1798,41429.0
2022-03-29 14:20:00,75.77,75.88,75.77,75.87,41114.0,70.1798,70.2817,70.1798,70.2725,41114.0
2022-03-29 14:30:00,75.88,76.01,75.87,76.0,47042.0,70.2817,70.4021,70.2725,70.3929,47042.0
2022-03-29 14:40:00,76.0,76.11,75.99,76.08,60431.0,70.3929,70.4947,70.3836,70.467,60431.0
2022-03-29 14:50:00,76.08,76.08,76.02,76.03,59927.0,70.467,70.467,70.4114,70.4207,59927.0
2022-03-29 15:00:00,76.03,76.06,76.0,76.02,77081.0,70.4207,70.4484,70.3929,70.4114,77081.0
2022-03-29 15:10:00,76.02,76.08,76.0,76.04,63278.0,70.4114,70.467,70.3929,70.4299,63278.0
2022-03-29 15:20:00,76.04,76.06,76.0,76.05,142928.0,70.4299,70.4484,70.3929,70.4392,142928.0
2022-03-29 15:30:00,76.04,76.12,76.01,76.08,91424.0,70.4299,70.504,70.4021,70.467,91424.0
2022-03-29 15:40:00,76.07,76.13,76.01,76.12,112383.0,70.4577,70.5133,70.4021,70.504,112383.0
2022-03-29 15:50:00,76.12,76.22,76.08,76.21,349468.0,70.504,70.5966,70.467,70.5874,349468.0
2022-03-30 09:30:00,75.55,75.87,75.44,75.7,242870.0,69.9761,70.2725,69.8742,70.115,242870.0
2022-03-30 09:40:00,75.71,75.87,75.39,75.84,163583.0,70.1243,70.2725,69.8279,70.2447,163583.0
2022-03-30 09:50:00,75.84,76.05,75.82,76.02,86692.0,70.2447,70.4392,70.2261,70.4114,86692.0
2022-03-30 10:00:00,76.0,76.1,75.86,75.94,64859.0,70.3929,70.4855,70.2632,70.3373,64859.0
2022-03-30 10:10:00,75.95,76.06,75.78,75.84,62615.0,70.3466,70.4484,70.1891,70.2447,62615.0
2022-03-30 10:20:00,75.85,75.86,75.62,75.66,66112.0,70.2539,70.2632,70.0409,70.0779,66112.0
2022-03-30 10:30:00,75.67,75.72,75.62,75.64,74523.0,70.0872,70.1335,70.0409,70.0594,74523.0
2022-03-30 10:40:00,75.66,75.84,75.61,75.84,71782.0,70.0779,70.2447,70.0316,70.2447,71782.0
2022-03-30 10:50:00,75.84,75.99,75.82,75.98,66583.0,70.2447,70.3836,70.2261,70.3743,66583.0
2022-03-30 11:00:00,75.99,76.03,75.89,75.89,48727.0,70.3836,70.4207,70.291,70.291,48727.0
2022-03-30 11:10:00,75.88,75.93,75.78,75.92,42716.0,70.2817,70.328,70.1891,70.3188,42716.0
2022-03-30 11:20:00,75.9,76.06,75.88,76.02,35052.0,70.3002,70.4484,70.2817,70.4114,35052.0
2022-03-30 11:30:00,76.02,76.02,75.9,75.92,29315.0,70.4114,70.4114,70.3002,70.3188,29315.0
2022-03-30 11:40:00,75.92,76.04,75.92,76.02,37452.0,70.3188,70.4299,70.3188,70.4114,37452.0
2022-03-30 11:50:00,76.01,76.04,75.95,75.99,28377.0,70.4021,70.4299,70.3466,70.3836,28377.0
2022-03-30 12:00:00,76.01,76.01,75.86,75.88,25422.0,70.4021,70.4021,70.2632,70.2817,25422.0
2022-03-30 12:10:00,75.89,75.95,75.86,75.94,28041.0,70.291,70.3466,70.2632,70.3373,28041.0
2022-03-30 12:20:00,75.93,75.98,75.9,75.98,44841.0,70.328,70.3743,70.3002,70.3743,44841.0
2022-03-30 12:30:00,75.98,76.09,75.98,76.08,40005.0,70.3743,70.4762,70.3743,70.467,40005.0
2022-03-30 12:40:00,76.08,76.11,76.03,76.09,26340.0,70.467,70.4947,70.4207,70.4762,26340.0
2022-03-30 12:50:00,76.09,76.11,76.03,76.04,43770.0,70.4762,70.4947,70.4207,70.4299,43770.0
2022-03-30 13:00:00,76.04,76.07,75.96,76.03,56049.0,70.4299,70.4577,70.3558,70.4207,56049.0
2022-03-30 13:10:00,76.03,76.05,76.0,76.05,24796.0,70.4207,70.4392,70.3929,70.4392,24796.0
2022-03-30 13:20:00,76.04,76.08,76.02,76.02,37569.0,70.4299,70.467,70.4114,70.4114,37569.0
2022-03-30 13:30:00,76.03,76.05,75.96,76.05,39189.0,70.4207,70.4392,70.3558,70.4392,39189.0
2022-03-30 13:40:00,76.06,76.1,76.05,76.09,38117.0,70.4484,70.4855,70.4392,70.4762,38117.0
2022-03-30 13:50:00,76.08,76.12,76.01,76.03,43527.0,70.467,70.504,70.4021,70.4207,43527.0
2022-03-30 14:00:00,76.03,76.2,76.03,76.17,40995.0,70.4207,70.5781,70.4207,70.5503,40995.0
2022-03-30 14:10:00,76.18,76.22,76.16,76.2,29762.0,70.5596,70.5966,70.5411,70.5781,29762.0
2022-03-30 14:20:00,76.2,76.26,76.18,76.2,34524.0,70.5781,70.6337,70.5596,70.5781,34524.0
2022-03-30 14:30:00,76.2,76.21,76.05,76.17,49445.0,70.5781,70.5874,70.4392,70.5503,49445.0
2022-03-30 14:40:00,76.17,76.18,76.09,76.12,129765.0,70.5503,70.5596,70.4762,70.504,129765.0
2022-03-30 14:50:00,76.11,76.13,76.03,76.05,70741.0,70.4947,70.5133,70.4207,70.4392,70741.0
2022-03-30 15:00:00,76.05,76.15,76.02,76.15,56477.0,70.4392,70.5318,70.4114,70.5318,56477.0
2022-03-30 15:10:00,76.15,76.17,76.03,76.12,48251.0,70.5318,70.5503,70.4207,70.504,48251.0
2022-03-30 15:20:00,76.12,76.15,76.06,76.09,54518.0,70.504,70.5318,70.4484,70.4762,54518.0
2022-03-30 15:30:00,76.09,76.14,76.06,76.09,91901.0,70.4762,70.5225,70.4484,70.4762,91901.0
2022-03-30 15:40:00,76.09,76.26,76.08,76.19,128904.0,70.4762,70.6337,70.467,70.5688,128904.0
2022-03-30 15:50:00,76.18,76.38,76.11,76.37,395926.0,70.5596,70.7448,70.4947,70.7356,395926.0
2022-03-31 09:30:00,76.2,76.38,75.98,76.17,207780.0,70.5781,70.7448,70.3743,70.5503,207780.0
2022-03-31 09:40:00,76.15,76.17,75.89,75.89,228305.0,70.5318,70.5503,70.291,70.291,228305.0
2022-03-31 09:50:00,75.88,75.9,75.62,75.74,115724.0,70.2817,70.3002,70.0409,70.152,115724.0
2022-03-31 10:00:00,75.76,75.9,75.6,75.62,99124.0,70.1706,70.3002,70.0224,70.0409,99124.0
2022-03-31 10:10:00,75.62,75.66,75.38,75.47,66315.0,70.0409,70.0779,69.8186,69.902,66315.0
2022-03-31 10:20:00,75.46,75.66,75.41,75.66,67691.0,69.8927,70.0779,69.8464,70.0779,67691.0
2022-03-31 10:30:00,75.66,75.83,75.62,75.7,51428.0,70.0779,70.2354,70.0409,70.115,51428.0
2022-03-31 10:40:00,75.69,75.73,75.57,75.61,185548.0,70.1057,70.1428,69.9946,70.0316,185548.0
2022-03-31 10:50:00,75.6,75.65,75.52,75.6,182913.0,70.0224,70.0687,69.9483,70.0224,182913.0
2022-03-31 11:00:00,75.61,75.68,75.54,75.57,184611.0,70.0316,70.0965,69.9668,69.9946,184611.0
2022-03-31 11:10:00,75.57,75.61,75.47,75.58,82664.0,69.9946,70.0316,69.902,70.0039,82664.0
2022-03-31 11:20:00,75.58,75.62,75.56,75.58,101287.0,70.0039,70.0409,69.9853,70.0039,101287.0
2022-03-31 11:30:00,75.57,75.68,75.45,75.68,54582.0,69.9946,70.0965,69.8834,70.0965,54582.0
2022-03-31 11:40:00,75.67,75.84,75.65,75.83,55796.0,70.0872,70.2447,70.0687,70.2354,55796.0
2022-03-31 11:50:00,75.83,75.89,75.78,75.84,41683.0,70.2354,70.291,70.1891,70.2447,41683.0
2022-03-31 12:00:00,75.84,75.92,75.82,75.85,46710.0,70.2447,70.3188,70.2261,70.2539,46710.0
2022-03-31 12:10:00,75.86,75.88,75.73,75.86,37782.0,70.2632,70.2817,70.1428,70.2632,37782.0
2022-03-31 12:20:00,75.86,75.89,75.79,75.8,38066.0,70.2632,70.291,70.1984,70.2076,38066.0
2022-03-31 12:30:00,75.8,75.87,75.78,75.83,35005.0,70.2076,70.2725,70.1891,70.2354,35005.0
2022-03-31 12:40:00,75.84,75.87,75.74,75.77,36859.0,70.2447,70.2725,70.152,70.1798,36859.0
2022-03-31 12:50:00,75.77,75.88,75.76,75.86,64749.0,70.1798,70.2817,70.1706,70.2632,64749.0
2022-03-31 13:00:00,75.86,75.87,75.78,75.83,40766.0,70.2632,70.2725,70.1891,70.2354,40766.0
2022-03-31 13:10:00,75.83,75.92,75.81,75.92,31469.0,70.2354,70.3188,70.2169,70.3188,31469.0
2022-03-31 13:20:00,75.91,75.93,75.86,75.92,31458.0,70.3095,70.328,70.2632,70.3188,31458.0
2022-03-31 13:30:00,75.92,75.94,75.8,75.88,46058.0,70.3188,70.3373,70.2076,70.2817,46058.0
2022-03-31 13:40:00,75.88,75.9,75.84,75.86,36497.0,70.2817,70.3002,70.2447,70.2632,36497.0
2022-03-31 13:50:00,75.86,76.01,75.82,75.98,40715.0,70.2632,70.4021,70.2261,70.3743,40715.0
2022-03-31 14:00:00,75.98,75.99,75.94,75.95,54469.0,70.3743,70.3836,70.3373,70.3466,54469.0
2022-03-31 14:10:00,75.95,75.97,75.9,75.93,44717.0,70.3466,70.3651,70.3002,70.328,44717.0
2022-03-31 14:20:00,75.94,76.08,75.94,76.08,45910.0,70.3373,70.467,70.3373,70.467,45910.0
2022-03-31 14:30:00,76.07,76.07,75.91,75.95,91536.0,70.4577,70.4577,70.3095,70.3466,91536.0
2022-03-31 14:40:00,75.95,76.07,75.95,76.05,126309.0,70.3466,70.4577,70.3466,70.4392,126309.0
2022-03-31 14:50:00,76.05,76.06,76.0,76.03,119851.0,70.4392,70.4484,70.3929,70.4207,119851.0
2022-03-31 15:00:00,76.03,76.09,75.92,75.97,106751.0,70.4207,70.4762,70.3188,70.3651,106751.0
2022-03-31 15:10:00,75.98,75.99,75.93,75.95,60201.0,70.3743,70.3836,70.328,70.3466,60201.0
2022-03-31 15:20:00,75.95,75.96,75.87,75.94,94054.0,70.3466,70.3558,70.2725,70.3373,94054.0
2022-03-31 15:30:00,75.94,76.03,75.88,76.02,128756.0,70.3373,70.4207,70.2817,70.4114,128756.0
2022-03-31 15:40:00,76.01,76.03,75.94,75.98,230360.0,70.4021,70.4207,70.3373,70.3743,230360.0
2022-03-31 15:50:00,75.98,76.05,75.82,75.83,1032891.0,70.3743,70.4392,70.2261,70.2354,1032891.0
2022-04-01 09:30:00,75.87,76.0,75.16,75.28,318525.0,70.2725,70.3929,69.6148,69.726,318525.0
2022-04-01 09:40:00,75.29,75.56,75.11,75.55,181306.0,69.7352,69.9853,69.5685,69.9761,181306.0
2022-04-01 09:50:00,75.56,75.62,75.36,75.47,92161.0,69.9853,70.0409,69.8001,69.902,92161.0
2022-04-01 10:00:00,75.46,75.62,75.3,75.47,152098.0,69.8927,70.0409,69.7445,69.902,152098.0
2022-04-01 10:10:00,75.47,75.72,75.47,75.67,68908.0,69.902,70.1335,69.902,70.0872,68908.0
2022-04-01 10:20:00,75.66,75.7,75.45,75.48,69365.0,70.0779,70.115,69.8834,69.9112,69365.0
2022-04-01 10:30:00,75.48,75.48,75.18,75.33,126029.0,69.9112,69.9112,69.6334,69.7723,126029.0
2022-04-01 10:40:00,75.31,75.42,75.25,75.41,67132.0,69.7538,69.8557,69.6982,69.8464,67132.0
2022-04-01 10:50:00,75.41,75.59,75.37,75.55,54030.0,69.8464,70.0131,69.8093,69.9761,54030.0
2022-04-01 11:00:00,75.54,75.63,75.48,75.58,49866.0,69.9668,70.0502,69.9112,70.0039,49866.0
2022-04-01 11:10:00,75.59,75.79,75.56,75.79,36722.0,70.0131,70.1984,69.9853,70.1984,36722.0
2022-04-01 11:20:00,75.78,75.87,75.71,75.77,45852.0,70.1891,70.2725,70.1243,70.1798,45852.0
2022-04-01 11:30:00,75.76,75.76,75.65,75.7,52471.0,70.1706,70.1706,70.0687,70.115,52471.0
2022-04-01 11:40:00,75.7,75.7,75.59,75.67,39134.0,70.115,70.115,70.0131,70.0872,39134.0
2022-04-01 11:50:00,75.66,75.79,75.63,75.76,30712.0,70.0779,70.1984,70.0502,70.1706,30712.0
2022-04-01 12:00:00,75.76,75.83,75.63,75.66,43645.0,70.1706,70.2354,70.0502,70.0779,43645.0
2022-04-01 12:10:00,75.65,75.72,75.59,75.68,45914.0,70.0687,70.1335,70.0131,70.0965,45914.0
2022-04-01 12:20:00,75.68,75.69,75.58,75.64,40782.0,70.0965,70.1057,70.0039,70.0594,40782.0
2022-04-01 12:30:00,75.64,75.78,75.61,75.77,47460.0,70.0594,70.1891,70.0316,70.1798,47460.0
2022-04-01 12:40:00,75.77,75.83,75.74,75.81,157715.0,70.1798,70.2354,70.152,70.2169,157715.0
2022-04-01 12:50:00,75.81,75.89,75.76,75.85,81647.0,70.2169,70.291,70.1706,70.2539,81647.0
2022-04-01 13:00:00,75.84,75.89,75.79,75.84,60208.0,70.2447,70.291,70.1984,70.2447,60208.0
2022-04-01 13:10:00,75.84,75.93,75.79,75.92,104597.0,70.2447,70.328,70.1984,70.3188,104597.0
2022-04-01 13:20:00,75.93,75.94,75.84,75.89,56314.0,70.328,70.3373,70.2447,70.291,56314.0
2022-04-01 13:30:00,75.88,76.0,75.85,75.96,46435.0,70.2817,70.3929,70.2539,70.3558,46435.0
2022-04-01 13:40:00,75.98,76.02,75.9,76.01,33658.0,70.3743,70.4114,70.3002,70.4021,33658.0
2022-04-01 13:50:00,76.01,76.11,76.0,76.11,26272.0,70.4021,70.4947,70.3929,70.4947,26272.0
2022-04-01 14:00:00,76.1,76.22,76.09,76.16,38027.0,70.4855,70.5966,70.4762,70.5411,38027.0
2022-04-01 14:10:00,76.17,76.2,76.11,76.12,65477.0,70.5503,70.5781,70.4947,70.504,65477.0
2022-04-01 14:20:00,76.12,76.22,76.12,76.16,136276.0,70.504,70.5966,70.504,70.5411,136276.0
2022-04-01 14:30:00,76.17,76.17,76.08,76.08,114568.0,70.5503,70.5503,70.467,70.467,114568.0
2022-04-01 14:40:00,76.09,76.1,76.03,76.06,159910.0,70.4762,70.4855,70.4207,70.4484,159910.0
2022-04-01 14:50:00,76.06,76.07,75.97,75.98,65870.0,70.4484,70.4577,70.3651,70.3743,65870.0
2022-04-01 15:00:00,75.98,76.07,75.98,76.06,148016.0,70.3743,70.4577,70.3743,70.4484,148016.0
2022-04-01 15:10:00,76.06,76.17,75.98,76.09,160936.0,70.4484,70.5503,70.3743,70.4762,160936.0
2022-04-01 15:20:00,76.09,76.21,76.06,76.12,145331.0,70.4762,70.5874,70.4484,70.504,145331.0
2022-04-01 15:30:00,76.12,76.18,76.09,76.12,173277.0,70.504,70.5596,70.4762,70.504,173277.0
2022-04-01 15:40:00,76.12,76.2,76.08,76.2,152125.0,70.504,70.5781,70.467,70.5781,152125.0
2022-04-01 15:50:00,76.21,76.44,76.21,76.43,615653.0,70.5874,70.8004,70.5874,70.7911,615653.0
2022-04-04 09:30:00,75.82,75.93,75.04,75.04,262958.0,70.2261,70.328,69.5037,69.5037,262958.0
2022-04-04 09:40:00,75.03,75.14,74.88,75.12,133268.0,69.4944,69.5963,69.3555,69.5778,133268.0
2022-04-04 09:50:00,75.11,75.56,75.11,75.44,62246.0,69.5685,69.9853,69.5685,69.8742,62246.0
2022-04-04 10:00:00,75.42,75.55,75.33,75.34,65120.0,69.8557,69.9761,69.7723,69.7816,65120.0
2022-04-04 10:10:00,75.34,75.42,75.2,75.41,62816.0,69.7816,69.8557,69.6519,69.8464,62816.0
2022-04-04 10:20:00,75.41,75.69,75.39,75.65,49701.0,69.8464,70.1057,69.8279,70.0687,49701.0
2022-04-04 10:30:00,75.66,75.8,75.65,75.74,87354.0,70.0779,70.2076,70.0687,70.152,87354.0
2022-04-04 10:40:00,75.75,75.87,75.75,75.85,80164.0,70.1613,70.2725,70.1613,70.2539,80164.0
2022-04-04 10:50:00,75.84,75.99,75.81,75.99,69266.0,70.2447,70.3836,70.2169,70.3836,69266.0
2022-04-04 11:00:00,75.99,76.02,75.9,75.95,60669.0,70.3836,70.4114,70.3002,70.3466,60669.0
2022-04-04 11:10:00,75.94,76.24,75.9,76.24,206589.0,70.3373,70.6152,70.3002,70.6152,206589.0
2022-04-04 11:20:00,76.23,76.28,76.1,76.1,66044.0,70.6059,70.6522,70.4855,70.4855,66044.0
2022-04-04 11:30:00,76.1,76.21,76.07,76.16,42421.0,70.4855,70.5874,70.4577,70.5411,42421.0
2022-04-04 11:40:00,76.16,76.36,76.15,76.35,51513.0,70.5411,70.7263,70.5318,70.717,51513.0
2022-04-04 11:50:00,76.35,76.43,76.3,76.38,52066.0,70.717,70.7911,70.6707,70.7448,52066.0
2022-04-04 12:00:00,76.37,76.41,76.29,76.37,74902.0,70.7356,70.7726,70.6615,70.7356,74902.0
2022-04-04 12:10:00,76.37,76.51,76.35,76.39,55875.0,70.7356,70.8652,70.717,70.7541,55875.0
2022-04-04 12:20:00,76.37,76.43,76.29,76.39,47308.0,70.7356,70.7911,70.6615,70.7541,47308.0
2022-04-04 12:30:00,76.39,76.39,76.27,76.28,36878.0,70.7541,70.7541,70.6429,70.6522,36878.0
2022-04-04 12:40:00,76.27,76.36,76.23,76.35,31925.0,70.6429,70.7263,70.6059,70.717,31925.0
2022-04-04 12:50:00,76.35,76.41,76.32,76.37,29162.0,70.717,70.7726,70.6893,70.7356,29162.0
2022-04-04 13:00:00,76.36,76.47,76.35,76.39,43384.0,70.7263,70.8282,70.717,70.7541,43384.0
2022-04-04 13:10:00,76.4,76.45,76.38,76.44,33898.0,70.7634,70.8097,70.7448,70.8004,33898.0
2022-04-04 13:20:00,76.43,76.45,76.34,76.42,43100.0,70.7911,70.8097,70.7078,70.7819,43100.0
2022-04-04 13:30:00,76.42,76.5,76.38,76.4,34170.0,70.7819,70.856,70.7448,70.7634,34170.0
2022-04-04 13:40:00,76.4,76.46,76.36,76.41,38566.0,70.7634,70.8189,70.7263,70.7726,38566.0
2022-04-04 13:50:00,76.41,76.48,76.37,76.48,48568.0,70.7726,70.8375,70.7356,70.8375,48568.0
2022-04-04 14:00:00,76.49,76.58,76.48,76.56,40539.0,70.8467,70.9301,70.8375,70.9115,40539.0
2022-04-04 14:10:00,76.56,76.57,76.43,76.47,39189.0,70.9115,70.9208,70.7911,70.8282,39189.0
2022-04-04 14:20:00,76.47,76.55,76.46,76.52,44759.0,70.8282,70.9023,70.8189,70.8745,44759.0
2022-04-04 14:30:00,76.52,76.55,76.47,76.48,31228.0,70.8745,70.9023,70.8282,70.8375,31228.0
2022-04-04 14:40:00,76.48,76.53,76.46,76.47,39389.0,70.8375,70.8838,70.8189,70.8282,39389.0
2022-04-04 14:50:00,76.48,76.53,76.47,76.49,26073.0,70.8375,70.8838,70.8282,70.8467,26073.0
2022-04-04 15:00:00,76.48,76.51,76.45,76.47,40369.0,70.8375,70.8652,70.8097,70.8282,40369.0
2022-04-04 15:10:00,76.47,76.55,76.46,76.51,77676.0,70.8282,70.9023,70.8189,70.8652,77676.0
2022-04-04 15:20:00,76.53,76.58,76.46,76.5,84067.0,70.8838,70.9301,70.8189,70.856,84067.0
2022-04-04 15:30:00,76.5,76.57,76.46,76.56,91757.0,70.856,70.9208,70.8189,70.9115,91757.0
2022-04-04 15:40:00,76.57,76.6,76.54,76.57,116601.0,70.9208,70.9486,70.893,70.9208,116601.0
2022-04-04 15:50:00,76.57,76.63,76.49,76.59,348020.0,70.9208,70.9764,70.8467,70.9393,348020.0
2022-04-05 09:30:00,76.28,77.22,76.28,77.22,205290.0,70.6522,71.5229,70.6522,71.5229,205290.0
2022-04-05 09:40:00,77.23,77.39,77.21,77.29,118649.0,71.5321,71.6803,71.5136,71.5877,118649.0
2022-04-05 09:50:00,77.28,77.47,77.27,77.47,65826.0,71.5784,71.7544,71.5692,71.7544,65826.0
2022-04-05 10:00:00,77.47,77.63,77.45,77.5,75649.0,71.7544,71.9026,71.7359,71.7822,75649.0
2022-04-05 10:10:00,77.48,77.53,77.39,77.48,65571.0,71.7637,71.81,71.6803,71.7637,65571.0
2022-04-05 10:20:00,77.48,77.56,77.28,77.42,80295.0,71.7637,71.8378,71.5784,71.7081,80295.0
2022-04-05 10:30:00,77.4,77.67,77.37,77.66,52283.0,71.6896,71.9397,71.6618,71.9304,52283.0
2022-04-05 10:40:00,77.68,77.81,77.56,77.63,69012.0,71.9489,72.0693,71.8378,71.9026,69012.0
2022-04-05 10:50:00,77.64,77.71,77.57,77.6,53082.0,71.9119,71.9767,71.847,71.8748,53082.0
2022-04-05 11:00:00,77.59,77.67,77.49,77.51,103096.0,71.8656,71.9397,71.7729,71.7915,103096.0
2022-04-05 11:10:00,77.51,77.64,77.47,77.63,120886.0,71.7915,71.9119,71.7544,71.9026,120886.0
2022-04-05 11:20:00,77.64,77.71,77.64,77.71,66306.0,71.9119,71.9767,71.9119,71.9767,66306.0
2022-04-05 11:30:00,77.72,77.78,77.65,77.66,56689.0,71.986,72.0415,71.9211,71.9304,56689.0
2022-04-05 11:40:00,77.66,77.7,77.61,77.63,48343.0,71.9304,71.9674,71.8841,71.9026,48343.0
2022-04-05 11:50:00,77.62,77.67,77.57,77.59,50270.0,71.8933,71.9397,71.847,71.8656,50270.0
2022-04-05 12:00:00,77.59,77.71,77.52,77.69,49121.0,71.8656,71.9767,71.8007,71.9582,49121.0
2022-04-05 12:10:00,77.7,77.75,77.63,77.7,57309.0,71.9674,72.0138,71.9026,71.9674,57309.0
2022-04-05 12:20:00,77.7,77.75,77.65,77.7,31519.0,71.9674,72.0138,71.9211,71.9674,31519.0
2022-04-05 12:30:00,77.69,77.76,77.65,77.72,53881.0,71.9582,72.023,71.9211,71.986,53881.0
2022-04-05 12:40:00,77.72,77.73,77.59,77.6,62850.0,71.986,71.9952,71.8656,71.8748,62850.0
2022-04-05 12:50:00,77.62,77.7,77.54,77.55,90233.0,71.8933,71.9674,71.8192,71.8285,90233.0
2022-04-05 13:00:00,77.54,77.56,77.44,77.53,83339.0,71.8192,71.8378,71.7266,71.81,83339.0
2022-04-05 13:10:00,77.54,77.61,77.5,77.6,47275.0,71.8192,71.8841,71.7822,71.8748,47275.0
2022-04-05 13:20:00,77.59,77.65,77.47,77.47,55766.0,71.8656,71.9211,71.7544,71.7544,55766.0
2022-04-05 13:30:00,77.48,77.52,77.44,77.49,50593.0,71.7637,71.8007,71.7266,71.7729,50593.0
2022-04-05 13:40:00,77.5,77.59,77.48,77.48,39985.0,71.7822,71.8656,71.7637,71.7637,39985.0
2022-04-05 13:50:00,77.46,77.48,77.4,77.42,57823.0,71.7451,71.7637,71.6896,71.7081,57823.0
2022-04-05 14:00:00,77.41,77.48,77.39,77.48,47578.0,71.6988,71.7637,71.6803,71.7637,47578.0
2022-04-05 14:10:00,77.48,77.51,77.43,77.47,48251.0,71.7637,71.7915,71.7174,71.7544,48251.0
2022-04-05 14:20:00,77.47,77.57,77.47,77.55,36475.0,71.7544,71.847,71.7544,71.8285,36475.0
2022-04-05 14:30:00,77.55,77.58,77.45,77.49,51114.0,71.8285,71.8563,71.7359,71.7729,51114.0
2022-04-05 14:40:00,77.5,77.55,77.48,77.48,35920.0,71.7822,71.8285,71.7637,71.7637,35920.0
2022-04-05 14:50:00,77.49,77.62,77.48,77.59,40236.0,71.7729,71.8933,71.7637,71.8656,40236.0
2022-04-05 15:00:00,77.59,77.65,77.53,77.65,38475.0,71.8656,71.9211,71.81,71.9211,38475.0
2022-04-05 15:10:00,77.65,77.65,77.49,77.51,48375.0,71.9211,71.9211,71.7729,71.7915,48375.0
2022-04-05 15:20:00,77.5,77.61,77.49,77.53,52903.0,71.7822,71.8841,71.7729,71.81,52903.0
2022-04-05 15:30:00,77.52,77.55,77.36,77.42,97546.0,71.8007,71.8285,71.6525,71.7081,97546.0
2022-04-05 15:40:00,77.42,77.46,77.27,77.27,133005.0,71.7081,71.7451,71.5692,71.5692,133005.0
2022-04-05 15:50:00,77.28,77.51,77.27,77.45,476603.0,71.5784,71.7915,71.5692,71.7359,476603.0
2022-04-06 09:30:00,77.18,77.51,76.72,77.26,205935.0,71.4858,71.7915,71.0597,71.5599,205935.0
2022-04-06 09:40:00,77.24,77.56,77.12,77.51,111327.0,71.5414,71.8378,71.4302,71.7915,111327.0
2022-04-06 09:50:00,77.52,77.64,77.44,77.6,69682.0,71.8007,71.9119,71.7266,71.8748,69682.0
2022-04-06 10:00:00,77.62,77.84,77.59,77.75,144767.0,71.8933,72.0971,71.8656,72.0138,144767.0
2022-04-06 10:10:00,77.75,77.8,77.63,77.67,97058.0,72.0138,72.0601,71.9026,71.9397,97058.0
2022-04-06 10:20:00,77.67,77.89,77.66,77.74,154034.0,71.9397,72.1434,71.9304,72.0045,154034.0
2022-04-06 10:30:00,77.73,77.74,77.45,77.71,70791.0,71.9952,72.0045,71.7359,71.9767,70791.0
2022-04-06 10:40:00,77.72,77.82,77.62,77.74,119267.0,71.986,72.0786,71.8933,72.0045,119267.0
2022-04-06 10:50:00,77.74,77.9,77.67,77.86,67106.0,72.0045,72.1527,71.9397,72.1156,67106.0
2022-04-06 11:00:00,77.86,77.99,77.85,77.97,58213.0,72.1156,72.236,72.1064,72.2175,58213.0
2022-04-06 11:10:00,77.98,78.09,77.95,78.09,55575.0,72.2268,72.3287,72.199,72.3287,55575.0
2022-04-06 11:20:00,78.08,78.15,77.95,78.11,53129.0,72.3194,72.3842,72.199,72.3472,53129.0
2022-04-06 11:30:00,78.13,78.17,78.05,78.12,33212.0,72.3657,72.4028,72.2916,72.3565,33212.0
2022-04-06 11:40:00,78.11,78.14,78.04,78.08,42778.0,72.3472,72.375,72.2824,72.3194,42778.0
2022-04-06 11:50:00,78.06,78.16,78.06,78.09,35466.0,72.3009,72.3935,72.3009,72.3287,35466.0
2022-04-06 12:00:00,78.09,78.14,78.07,78.12,25031.0,72.3287,72.375,72.3101,72.3565,25031.0
2022-04-06 12:10:00,78.12,78.13,78.02,78.02,43869.0,72.3565,72.3657,72.2638,72.2638,43869.0
2022-04-06 12:20:00,78.03,78.15,78.01,78.15,41903.0,72.2731,72.3842,72.2546,72.3842,41903.0
2022-04-06 12:30:00,78.14,78.18,78.08,78.15,25834.0,72.375,72.412,72.3194,72.3842,25834.0
2022-04-06 12:40:00,78.15,78.23,78.08,78.11,38640.0,72.3842,72.4583,72.3194,72.3472,38640.0
2022-04-06 12:50:00,78.11,78.18,78.08,78.17,28491.0,72.3472,72.412,72.3194,72.4028,28491.0
2022-04-06 13:00:00,78.17,78.18,78.13,78.16,26873.0,72.4028,72.412,72.3657,72.3935,26873.0
2022-04-06 13:10:00,78.16,78.22,78.13,78.17,26542.0,72.3935,72.4491,72.3657,72.4028,26542.0
2022-04-06 13:20:00,78.15,78.22,78.09,78.19,57065.0,72.3842,72.4491,72.3287,72.4213,57065.0
2022-04-06 13:30:00,78.18,78.33,78.17,78.31,97687.0,72.412,72.551,72.4028,72.5324,97687.0
2022-04-06 13:40:00,78.3,78.34,78.28,78.31,128300.0,72.5232,72.5602,72.5046,72.5324,128300.0
2022-04-06 13:50:00,78.31,78.38,78.3,78.31,64643.0,72.5324,72.5973,72.5232,72.5324,64643.0
2022-04-06 14:00:00,78.3,78.44,78.23,78.31,80199.0,72.5232,72.6528,72.4583,72.5324,80199.0
2022-04-06 14:10:00,78.31,78.38,78.23,78.37,77122.0,72.5324,72.5973,72.4583,72.588,77122.0
2022-04-06 14:20:00,78.39,78.43,78.3,78.34,68237.0,72.6065,72.6436,72.5232,72.5602,68237.0
2022-04-06 14:30:00,78.34,78.4,78.29,78.34,87051.0,72.5602,72.6158,72.5139,72.5602,87051.0
2022-04-06 14:40:00,78.34,78.54,78.32,78.51,96170.0,72.5602,72.7455,72.5417,72.7177,96170.0
2022-04-06 14:50:00,78.52,78.54,78.46,78.5,77024.0,72.7269,72.7455,72.6714,72.7084,77024.0
2022-04-06 15:00:00,78.51,78.55,78.49,78.53,71547.0,72.7177,72.7547,72.6992,72.7362,71547.0
2022-04-06 15:10:00,78.54,78.61,78.51,78.51,66566.0,72.7455,72.8103,72.7177,72.7177,66566.0
2022-04-06 15:20:00,78.51,78.53,78.45,78.48,157822.0,72.7177,72.7362,72.6621,72.6899,157822.0
2022-04-06 15:30:00,78.47,78.55,78.46,78.54,135056.0,72.6806,72.7547,72.6714,72.7455,135056.0
2022-04-06 15:40:00,78.55,78.71,78.5,78.64,156282.0,72.7547,72.9029,72.7084,72.8381,156282.0
2022-04-06 15:50:00,78.65,78.88,78.65,78.81,516170.0,72.8474,73.0604,72.8474,72.9955,516170.0
2022-04-07 09:30:00,78.87,79.04,78.61,78.76,224136.0,73.0511,73.2086,72.8103,72.9492,224136.0
2022-04-07 09:40:00,78.75,79.15,78.74,79.06,116027.0,72.94,73.3105,72.9307,73.2271,116027.0
2022-04-07 09:50:00,79.06,79.1,78.99,79.01,171737.0,73.2271,73.2642,73.1623,73.1808,171737.0
2022-04-07 10:00:00,79.01,79.08,78.91,79.08,156087.0,73.1808,73.2456,73.0882,73.2456,156087.0
2022-04-07 10:10:00,79.07,79.18,79.02,79.15,102495.0,73.2364,73.3382,73.1901,73.3105,102495.0
2022-04-07 10:20:00,79.13,79.24,79.03,79.04,132348.0,73.2919,73.3938,73.1993,73.2086,132348.0
2022-04-07 10:30:00,79.04,79.11,78.88,79.05,104241.0,73.2086,73.2734,73.0604,73.2178,104241.0
2022-04-07 10:40:00,79.06,79.13,78.93,79.13,81056.0,73.2271,73.2919,73.1067,73.2919,81056.0
2022-04-07 10:50:00,79.13,79.29,79.09,79.28,160076.0,73.2919,73.4401,73.2549,73.4309,160076.0
2022-04-07 11:00:00,79.29,79.45,79.23,79.43,192460.0,73.4401,73.5883,73.3846,73.5698,192460.0
2022-04-07 11:10:00,79.43,79.68,79.42,79.66,241919.0,73.5698,73.8014,73.5605,73.7828,241919.0
2022-04-07 11:20:00,79.67,79.73,79.55,79.59,580533.0,73.7921,73.8477,73.681,73.718,580533.0
2022-04-07 11:30:00,79.59,79.95,79.57,79.94,159613.0,73.718,74.0514,73.6995,74.0422,159613.0
2022-04-07 11:40:00,79.95,79.99,79.74,79.98,104211.0,74.0514,74.0885,73.8569,74.0792,104211.0
2022-04-07 11:50:00,79.98,80.13,79.98,80.08,87482.0,74.0792,74.2182,74.0792,74.1718,87482.0
2022-04-07 12:00:00,80.08,80.18,80.07,80.12,100343.0,74.1718,74.2645,74.1626,74.2089,100343.0
2022-04-07 12:10:00,80.12,80.17,80.05,80.11,100258.0,74.2089,74.2552,74.1441,74.1996,100258.0
2022-04-07 12:20:00,80.09,80.16,80.09,80.1,70836.0,74.1811,74.2459,74.1811,74.1904,70836.0
2022-04-07 12:30:00,80.11,80.13,79.96,80.1,64463.0,74.1996,74.2182,74.0607,74.1904,64463.0
2022-04-07 12:40:00,80.11,80.26,80.11,80.12,51508.0,74.1996,74.3386,74.1996,74.2089,51508.0
2022-04-07 12:50:00,80.12,80.19,80.1,80.16,87249.0,74.2089,74.2737,74.1904,74.2459,87249.0
2022-04-07 13:00:00,80.15,80.21,80.1,80.15,88730.0,74.2367,74.2923,74.1904,74.2367,88730.0
2022-04-07 13:10:00,80.14,80.27,80.12,80.15,65959.0,74.2274,74.3478,74.2089,74.2367,65959.0
2022-04-07 13:20:00,80.16,80.2,80.11,80.13,59325.0,74.2459,74.283,74.1996,74.2182,59325.0
2022-04-07 13:30:00,80.14,80.18,80.1,80.16,131394.0,74.2274,74.2645,74.1904,74.2459,131394.0
2022-04-07 13:40:00,80.17,80.37,80.17,80.33,128235.0,74.2552,74.4405,74.2552,74.4034,128235.0
2022-04-07 13:50:00,80.33,80.41,80.25,80.4,131963.0,74.4034,74.4775,74.3293,74.4682,131963.0
2022-04-07 14:00:00,80.4,80.45,80.35,80.4,86972.0,74.4682,74.5146,74.4219,74.4682,86972.0
2022-04-07 14:10:00,80.41,80.5,80.38,80.44,102929.0,74.4775,74.5609,74.4497,74.5053,102929.0
2022-04-07 14:20:00,80.43,80.48,80.27,80.27,79734.0,74.496,74.5423,74.3478,74.3478,79734.0
2022-04-07 14:30:00,80.28,80.31,80.19,80.29,112854.0,74.3571,74.3849,74.2737,74.3664,112854.0
2022-04-07 14:40:00,80.29,80.4,80.25,80.4,75202.0,74.3664,74.4682,74.3293,74.4682,75202.0
2022-04-07 14:50:00,80.4,80.55,80.34,80.55,99365.0,74.4682,74.6072,74.4127,74.6072,99365.0
2022-04-07 15:00:00,80.54,80.61,80.48,80.61,79019.0,74.5979,74.6627,74.5423,74.6627,79019.0
2022-04-07 15:10:00,80.6,80.62,80.49,80.5,91157.0,74.6535,74.672,74.5516,74.5609,91157.0
2022-04-07 15:20:00,80.5,80.52,80.24,80.26,95532.0,74.5609,74.5794,74.32,74.3386,95532.0
2022-04-07 15:30:00,80.26,80.34,80.18,80.23,189639.0,74.3386,74.4127,74.2645,74.3108,189639.0
2022-04-07 15:40:00,80.23,80.35,80.22,80.29,146924.0,74.3108,74.4219,74.3015,74.3664,146924.0
2022-04-07 15:50:00,80.29,80.46,80.24,80.43,638870.0,74.3664,74.5238,74.32,74.496,638870.0
2022-04-08 09:30:00,80.43,80.56,80.1,80.13,255305.0,74.496,74.6164,74.1904,74.2182,255305.0
2022-04-08 09:40:00,80.13,80.29,79.9,80.11,124069.0,74.2182,74.3664,74.0051,74.1996,124069.0
2022-04-08 09:50:00,80.12,80.47,80.12,80.44,124543.0,74.2089,74.5331,74.2089,74.5053,124543.0
2022-04-08 10:00:00,80.45,80.54,80.3,80.44,67767.0,74.5146,74.5979,74.3756,74.5053,67767.0
2022-04-08 10:10:00,80.44,80.56,80.13,80.17,64462.0,74.5053,74.6164,74.2182,74.2552,64462.0
2022-04-08 10:20:00,80.17,80.19,79.82,79.91,68181.0,74.2552,74.2737,73.931,74.0144,68181.0
2022-04-08 10:30:00,79.91,80.05,79.89,79.96,83067.0,74.0144,74.1441,73.9959,74.0607,83067.0
2022-04-08 10:40:00,79.96,80.19,79.96,80.19,75008.0,74.0607,74.2737,74.0607,74.2737,75008.0
2022-04-08 10:50:00,80.2,80.24,80.09,80.23,77019.0,74.283,74.32,74.1811,74.3108,77019.0
2022-04-08 11:00:00,80.23,80.31,80.17,80.3,79675.0,74.3108,74.3849,74.2552,74.3756,79675.0
2022-04-08 11:10:00,80.3,80.38,80.2,80.31,87252.0,74.3756,74.4497,74.283,74.3849,87252.0
2022-04-08 11:20:00,80.31,80.42,80.27,80.31,57842.0,74.3849,74.4868,74.3478,74.3849,57842.0
2022-04-08 11:30:00,80.32,80.35,80.27,80.35,92308.0,74.3941,74.4219,74.3478,74.4219,92308.0
2022-04-08 11:40:00,80.35,80.36,80.15,80.17,81608.0,74.4219,74.4312,74.2367,74.2552,81608.0
2022-04-08 11:50:00,80.16,80.26,80.15,80.19,49311.0,74.2459,74.3386,74.2367,74.2737,49311.0
2022-04-08 12:00:00,80.2,80.29,80.15,80.27,40441.0,74.283,74.3664,74.2367,74.3478,40441.0
2022-04-08 12:10:00,80.27,80.28,80.11,80.17,55078.0,74.3478,74.3571,74.1996,74.2552,55078.0
2022-04-08 12:20:00,80.17,80.25,80.12,80.24,60200.0,74.2552,74.3293,74.2089,74.32,60200.0
2022-04-08 12:30:00,80.24,80.28,80.14,80.2,59344.0,74.32,74.3571,74.2274,74.283,59344.0
2022-04-08 12:40:00,80.21,80.22,80.11,80.14,54518.0,74.2923,74.3015,74.1996,74.2274,54518.0
2022-04-08 12:50:00,80.13,80.14,80.0,80.03,77023.0,74.2182,74.2274,74.0978,74.1255,77023.0
2022-04-08 13:00:00,80.03,80.08,80.0,80.06,68788.0,74.1255,74.1718,74.0978,74.1533,68788.0
2022-04-08 13:10:00,80.06,80.14,80.04,80.12,84767.0,74.1533,74.2274,74.1348,74.2089,84767.0
2022-04-08 13:20:00,80.12,80.14,80.04,80.09,64627.0,74.2089,74.2274,74.1348,74.1811,64627.0
2022-04-08 13:30:00,80.09,80.33,80.08,80.26,67042.0,74.1811,74.4034,74.1718,74.3386,67042.0
2022-04-08 13:40:00,80.26,80.31,80.25,80.3,74864.0,74.3386,74.3849,74.3293,74.3756,74864.0
2022-04-08 13:50:00,80.3,80.35,80.26,80.33,46385.0,74.3756,74.4219,74.3386,74.4034,46385.0
2022-04-08 14:00:00,80.33,80.34,80.26,80.3,47136.0,74.4034,74.4127,74.3386,74.3756,47136.0
2022-04-08 14:10:00,80.32,80.37,80.3,80.31,45148.0,74.3941,74.4405,74.3756,74.3849,45148.0
2022-04-08 14:20:00,80.32,80.35,80.25,80.31,73000.0,74.3941,74.4219,74.3293,74.3849,73000.0
2022-04-08 14:30:00,80.31,80.35,80.25,80.29,60674.0,74.3849,74.4219,74.3293,74.3664,60674.0
2022-04-08 14:40:00,80.29,80.31,80.24,80.28,52269.0,74.3664,74.3849,74.32,74.3571,52269.0
2022-04-08 14:50:00,80.28,80.32,80.26,80.27,46733.0,74.3571,74.3941,74.3386,74.3478,46733.0
2022-04-08 15:00:00,80.27,80.32,80.23,80.26,106827.0,74.3478,74.3941,74.3108,74.3386,106827.0
2022-04-08 15:10:00,80.26,80.31,80.24,80.26,74670.0,74.3386,74.3849,74.32,74.3386,74670.0
2022-04-08 15:20:00,80.25,80.29,80.24,80.29,77772.0,74.3293,74.3664,74.32,74.3664,77772.0
2022-04-08 15:30:00,80.29,80.3,80.24,80.28,132382.0,74.3664,74.3756,74.32,74.3571,132382.0
2022-04-08 15:40:00,80.27,80.34,80.21,80.23,148629.0,74.3478,74.4127,74.2923,74.3108,148629.0
2022-04-08 15:50:00,80.22,80.29,80.1,80.29,716762.0,74.3015,74.3664,74.1904,74.3664,716762.0
2022-04-11 09:30:00,80.37,80.79,80.04,80.07,205569.0,74.4405,74.8295,74.1348,74.1626,205569.0
2022-04-11 09:40:00,80.05,80.19,79.97,80.14,155693.0,74.1441,74.2737,74.07,74.2274,155693.0
2022-04-11 09:50:00,80.13,80.33,80.08,80.26,70966.0,74.2182,74.4034,74.1718,74.3386,70966.0
2022-04-11 10:00:00,80.25,80.33,80.07,80.17,156865.0,74.3293,74.4034,74.1626,74.2552,156865.0
2022-04-11 10:10:00,80.17,80.31,80.09,80.23,79348.0,74.2552,74.3849,74.1811,74.3108,79348.0
2022-04-11 10:20:00,80.23,80.31,80.09,80.31,59827.0,74.3108,74.3849,74.1811,74.3849,59827.0
2022-04-11 10:30:00,80.3,80.42,79.96,80.41,76465.0,74.3756,74.4868,74.0607,74.4775,76465.0
2022-04-11 10:40:00,80.41,80.63,80.38,80.59,79283.0,74.4775,74.6813,74.4497,74.6442,79283.0
2022-04-11 10:50:00,80.62,80.77,80.57,80.73,46107.0,74.672,74.8109,74.6257,74.7739,46107.0
2022-04-11 11:00:00,80.73,80.83,80.59,80.65,47849.0,74.7739,74.8665,74.6442,74.6998,47849.0
2022-04-11 11:10:00,80.65,80.68,80.46,80.47,87608.0,74.6998,74.7276,74.5238,74.5331,87608.0
2022-04-11 11:20:00,80.47,80.58,80.46,80.53,32346.0,74.5331,74.635,74.5238,74.5886,32346.0
2022-04-11 11:30:00,80.52,80.55,80.4,80.49,41408.0,74.5794,74.6072,74.4682,74.5516,41408.0
2022-04-11 11:40:00,80.47,80.61,80.44,80.61,38370.0,74.5331,74.6627,74.5053,74.6627,38370.0
2022-04-11 11:50:00,80.62,80.66,80.5,80.56,61084.0,74.672,74.7091,74.5609,74.6164,61084.0
2022-04-11 12:00:00,80.56,80.66,80.54,80.62,32166.0,74.6164,74.7091,74.5979,74.672,32166.0
2022-04-11 12:10:00,80.61,80.74,80.55,80.7,65944.0,74.6627,74.7832,74.6072,74.7461,65944.0
2022-04-11 12:20:00,80.7,80.8,80.67,80.75,30752.0,74.7461,74.8387,74.7183,74.7924,30752.0
2022-04-11 12:30:00,80.75,80.8,80.67,80.69,29327.0,74.7924,74.8387,74.7183,74.7368,29327.0
2022-04-11 12:40:00,80.69,80.76,80.62,80.76,28389.0,74.7368,74.8017,74.672,74.8017,28389.0
2022-04-11 12:50:00,80.76,80.77,80.59,80.66,24882.0,74.8017,74.8109,74.6442,74.7091,24882.0
2022-04-11 13:00:00,80.64,80.66,80.58,80.65,27756.0,74.6905,74.7091,74.635,74.6998,27756.0
2022-04-11 13:10:00,80.65,80.73,80.63,80.69,34692.0,74.6998,74.7739,74.6813,74.7368,34692.0
2022-04-11 13:20:00,80.7,80.76,80.53,80.58,44478.0,74.7461,74.8017,74.5886,74.635,44478.0
2022-04-11 13:30:00,80.57,80.73,80.52,80.73,49582.0,74.6257,74.7739,74.5794,74.7739,49582.0
2022-04-11 13:40:00,80.73,80.84,80.7,80.84,47429.0,74.7739,74.8758,74.7461,74.8758,47429.0
2022-04-11 13:50:00,80.83,80.83,80.64,80.72,50514.0,74.8665,74.8665,74.6905,74.7646,50514.0
2022-04-11 14:00:00,80.71,80.8,80.64,80.79,43512.0,74.7554,74.8387,74.6905,74.8295,43512.0
2022-04-11 14:10:00,80.79,80.8,80.69,80.77,39593.0,74.8295,74.8387,74.7368,74.8109,39593.0
2022-04-11 14:20:00,80.77,80.84,80.72,80.75,38539.0,74.8109,74.8758,74.7646,74.7924,38539.0
2022-04-11 14:30:00,80.76,80.76,80.65,80.76,37266.0,74.8017,74.8017,74.6998,74.8017,37266.0
2022-04-11 14:40:00,80.77,80.81,80.69,80.74,43438.0,74.8109,74.848,74.7368,74.7832,43438.0
2022-04-11 14:50:00,80.73,80.78,80.71,80.73,54304.0,74.7739,74.8202,74.7554,74.7739,54304.0
2022-04-11 15:00:00,80.73,80.77,80.66,80.72,45546.0,74.7739,74.8109,74.7091,74.7646,45546.0
2022-04-11 15:10:00,80.73,80.74,80.55,80.6,45402.0,74.7739,74.7832,74.6072,74.6535,45402.0
2022-04-11 15:20:00,80.61,80.62,80.46,80.47,78756.0,74.6627,74.672,74.5238,74.5331,78756.0
2022-04-11 15:30:00,80.48,80.56,80.43,80.54,98771.0,74.5423,74.6164,74.496,74.5979,98771.0
2022-04-11 15:40:00,80.54,80.61,80.49,80.54,145909.0,74.5979,74.6627,74.5516,74.5979,145909.0
2022-04-11 15:50:00,80.54,80.66,80.36,80.47,448555.0,74.5979,74.7091,74.4312,74.5331,448555.0
2022-04-12 09:30:00,80.19,80.84,80.09,80.62,296141.0,74.2737,74.8758,74.1811,74.672,296141.0
2022-04-12 09:40:00,80.63,80.63,80.26,80.54,137202.0,74.6813,74.6813,74.3386,74.5979,137202.0
2022-04-12 09:50:00,80.51,80.54,80.34,80.4,120871.0,74.5701,74.5979,74.4127,74.4682,120871.0
2022-04-12 10:00:00,80.4,80.41,80.1,80.25,259207.0,74.4682,74.4775,74.1904,74.3293,259207.0
2022-04-12 10:10:00,80.25,80.39,80.13,80.37,203776.0,74.3293,74.459,74.2182,74.4405,203776.0
2022-04-12 10:20:00,80.38,80.51,80.34,80.44,121434.0,74.4497,74.5701,74.4127,74.5053,121434.0
2022-04-12 10:30:00,80.45,80.66,80.4,80.64,100508.0,74.5146,74.7091,74.4682,74.6905,100508.0
2022-04-12 10:40:00,80.64,80.69,80.45,80.5,54882.0,74.6905,74.7368,74.5146,74.5609,54882.0
2022-04-12 10:50:00,80.5,80.59,80.43,80.54,55535.0,74.5609,74.6442,74.496,74.5979,55535.0
2022-04-12 11:00:00,80.52,80.62,80.46,80.56,70744.0,74.5794,74.672,74.5238,74.6164,70744.0
2022-04-12 11:10:00,80.56,80.6,80.47,80.59,51573.0,74.6164,74.6535,74.5331,74.6442,51573.0
2022-04-12 11:20:00,80.6,80.68,80.57,80.64,71094.0,74.6535,74.7276,74.6257,74.6905,71094.0
2022-04-12 11:30:00,80.66,80.79,80.64,80.65,37187.0,74.7091,74.8295,74.6905,74.6998,37187.0
2022-04-12 11:40:00,80.64,80.72,80.61,80.7,31835.0,74.6905,74.7646,74.6627,74.7461,31835.0
2022-04-12 11:50:00,80.7,80.78,80.68,80.78,48008.0,74.7461,74.8202,74.7276,74.8202,48008.0
2022-04-12 12:00:00,80.78,80.86,80.74,80.8,57481.0,74.8202,74.8943,74.7832,74.8387,57481.0
2022-04-12 12:10:00,80.8,80.96,80.77,80.86,64633.0,74.8387,74.9869,74.8109,74.8943,64633.0
2022-04-12 12:20:00,80.84,80.92,80.79,80.84,102050.0,74.8758,74.9499,74.8295,74.8758,102050.0
2022-04-12 12:30:00,80.84,80.94,80.82,80.92,62199.0,74.8758,74.9684,74.8573,74.9499,62199.0
2022-04-12 12:40:00,80.9,80.99,80.89,80.98,129182.0,74.9314,75.0147,74.9221,75.0054,129182.0
2022-04-12 12:50:00,80.99,81.09,80.98,81.01,97606.0,75.0147,75.1073,75.0054,75.0332,97606.0
2022-04-12 13:00:00,81.02,81.03,80.93,81.02,64591.0,75.0425,75.0518,74.9591,75.0425,64591.0
2022-04-12 13:10:00,81.01,81.1,80.98,81.08,43389.0,75.0332,75.1166,75.0054,75.0981,43389.0
2022-04-12 13:20:00,81.08,81.09,81.01,81.06,54855.0,75.0981,75.1073,75.0332,75.0795,54855.0
2022-04-12 13:30:00,81.06,81.15,81.02,81.07,45226.0,75.0795,75.1629,75.0425,75.0888,45226.0
2022-04-12 13:40:00,81.08,81.1,80.96,81.03,87049.0,75.0981,75.1166,74.9869,75.0518,87049.0
2022-04-12 13:50:00,81.03,81.06,81.0,81.03,59042.0,75.0518,75.0795,75.024,75.0518,59042.0
2022-04-12 14:00:00,81.03,81.13,80.95,81.09,69081.0,75.0518,75.1444,74.9777,75.1073,69081.0
2022-04-12 14:10:00,81.09,81.15,81.08,81.11,50457.0,75.1073,75.1629,75.0981,75.1259,50457.0
2022-04-12 14:20:00,81.12,81.2,81.11,81.15,50296.0,75.1351,75.2092,75.1259,75.1629,50296.0
2022-04-12 14:30:00,81.15,81.22,81.07,81.11,73289.0,75.1629,75.2277,75.0888,75.1259,73289.0
2022-04-12 14:40:00,81.11,81.17,81.04,81.09,52190.0,75.1259,75.1814,75.061,75.1073,52190.0
2022-04-12 14:50:00,81.09,81.11,81.03,81.05,49979.0,75.1073,75.1259,75.0518,75.0703,49979.0
2022-04-12 15:00:00,81.05,81.1,80.95,80.98,58329.0,75.0703,75.1166,74.9777,75.0054,58329.0
2022-04-12 15:10:00,80.98,81.0,80.95,80.98,126323.0,75.0054,75.024,74.9777,75.0054,126323.0
2022-04-12 15:20:00,80.98,81.08,80.96,81.0,116498.0,75.0054,75.0981,74.9869,75.024,116498.0
2022-04-12 15:30:00,81.0,81.04,80.9,81.0,198244.0,75.024,75.061,74.9314,75.024,198244.0
2022-04-12 15:40:00,81.0,81.04,80.95,80.95,168928.0,75.024,75.061,74.9777,74.9777,168928.0
2022-04-12 15:50:00,80.95,81.09,80.94,81.01,392971.0,74.9777,75.1073,74.9684,75.0332,392971.0
2022-04-13 09:30:00,81.0,81.36,80.83,81.24,277395.0,75.024,75.3574,74.8665,75.2463,277395.0
2022-04-13 09:40:00,81.25,81.36,80.91,81.11,150938.0,75.2555,75.3574,74.9406,75.1259,150938.0
2022-04-13 09:50:00,81.11,81.11,80.92,81.03,127821.0,75.1259,75.1259,74.9499,75.0518,127821.0
2022-04-13 10:00:00,81.02,81.15,80.98,81.01,127319.0,75.0425,75.1629,75.0054,75.0332,127319.0
2022-04-13 10:10:00,81.0,81.24,80.98,81.24,78585.0,75.024,75.2463,75.0054,75.2463,78585.0
2022-04-13 10:20:00,81.24,81.27,81.02,81.03,62321.0,75.2463,75.2741,75.0425,75.0518,62321.0
2022-04-13 10:30:00,81.03,81.14,80.99,81.13,63841.0,75.0518,75.1536,75.0147,75.1444,63841.0
2022-04-13 10:40:00,81.14,81.29,81.12,81.15,70371.0,75.1536,75.2926,75.1351,75.1629,70371.0
2022-04-13 10:50:00,81.14,81.19,81.14,81.15,33793.0,75.1536,75.2,75.1536,75.1629,33793.0
2022-04-13 11:00:00,81.14,81.24,81.08,81.16,65989.0,75.1536,75.2463,75.0981,75.1722,65989.0
2022-04-13 11:10:00,81.16,81.24,81.12,81.15,56665.0,75.1722,75.2463,75.1351,75.1629,56665.0
2022-04-13 11:20:00,81.14,81.25,81.09,81.19,72898.0,75.1536,75.2555,75.1073,75.2,72898.0
2022-04-13 11:30:00,81.18,81.29,81.14,81.22,47947.0,75.1907,75.2926,75.1536,75.2277,47947.0
2022-04-13 11:40:00,81.23,81.25,81.15,81.16,44751.0,75.237,75.2555,75.1629,75.1722,44751.0
2022-04-13 11:50:00,81.15,81.16,81.04,81.06,45069.0,75.1629,75.1722,75.061,75.0795,45069.0
2022-04-13 12:00:00,81.05,81.1,80.98,81.08,43979.0,75.0703,75.1166,75.0054,75.0981,43979.0
2022-04-13 12:10:00,81.08,81.15,81.03,81.14,38624.0,75.0981,75.1629,75.0518,75.1536,38624.0
2022-04-13 12:20:00,81.14,81.24,81.11,81.15,118932.0,75.1536,75.2463,75.1259,75.1629,118932.0
2022-04-13 12:30:00,81.15,81.21,81.14,81.17,55005.0,75.1629,75.2185,75.1536,75.1814,55005.0
2022-04-13 12:40:00,81.17,81.2,81.15,81.16,40121.0,75.1814,75.2092,75.1629,75.1722,40121.0
2022-04-13 12:50:00,81.16,81.18,81.14,81.15,53440.0,75.1722,75.1907,75.1536,75.1629,53440.0
2022-04-13 13:00:00,81.15,81.2,81.15,81.19,30821.0,75.1629,75.2092,75.1629,75.2,30821.0
2022-04-13 13:10:00,81.18,81.23,81.15,81.22,44565.0,75.1907,75.237,75.1629,75.2277,44565.0
2022-04-13 13:20:00,81.23,81.24,81.14,81.17,46298.0,75.237,75.2463,75.1536,75.1814,46298.0
2022-04-13 13:30:00,81.17,81.18,81.03,81.14,62471.0,75.1814,75.1907,75.0518,75.1536,62471.0
2022-04-13 13:40:00,81.13,81.17,81.04,81.07,32627.0,75.1444,75.1814,75.061,75.0888,32627.0
2022-04-13 13:50:00,81.06,81.17,81.04,81.15,71077.0,75.0795,75.1814,75.061,75.1629,71077.0
2022-04-13 14:00:00,81.15,81.17,81.1,81.15,60986.0,75.1629,75.1814,75.1166,75.1629,60986.0
2022-04-13 14:10:00,81.16,81.16,81.03,81.08,31857.0,75.1722,75.1722,75.0518,75.0981,31857.0
2022-04-13 14:20:00,81.08,81.09,80.98,80.98,53046.0,75.0981,75.1073,75.0054,75.0054,53046.0
2022-04-13 14:30:00,80.99,81.08,80.99,81.05,60764.0,75.0147,75.0981,75.0147,75.0703,60764.0
2022-04-13 14:40:00,81.04,81.08,80.99,81.02,67433.0,75.061,75.0981,75.0147,75.0425,67433.0
2022-04-13 14:50:00,81.03,81.11,81.01,81.08,52298.0,75.0518,75.1259,75.0332,75.0981,52298.0
2022-04-13 15:00:00,81.07,81.08,81.0,81.05,54486.0,75.0888,75.0981,75.024,75.0703,54486.0
2022-04-13 15:10:00,81.05,81.06,81.01,81.03,54387.0,75.0703,75.0795,75.0332,75.0518,54387.0
2022-04-13 15:20:00,81.02,81.03,80.98,81.0,94831.0,75.0425,75.0518,75.0054,75.024,94831.0
2022-04-13 15:30:00,81.0,81.05,80.98,80.98,135857.0,75.024,75.0703,75.0054,75.0054,135857.0
2022-04-13 15:40:00,80.98,81.05,80.98,81.04,238239.0,75.0054,75.0703,75.0054,75.061,238239.0
2022-04-13 15:50:00,81.03,81.04,80.91,80.98,364527.0,75.0518,75.061,74.9406,75.0054,364527.0
2022-04-14 09:30:00,81.36,81.47,81.05,81.13,231528.0,75.3574,75.4593,75.0703,75.1444,231528.0
2022-04-14 09:40:00,81.13,81.17,80.9,81.01,238753.0,75.1444,75.1814,74.9314,75.0332,238753.0
2022-04-14 09:50:00,81.01,81.08,80.93,80.98,170533.0,75.0332,75.0981,74.9591,75.0054,170533.0
2022-04-14 10:00:00,80.98,81.12,80.97,81.0,74398.0,75.0054,75.1351,74.9962,75.024,74398.0
2022-04-14 10:10:00,81.0,81.1,80.99,81.07,55426.0,75.024,75.1166,75.0147,75.0888,55426.0
2022-04-14 10:20:00,81.08,81.17,80.97,81.0,83408.0,75.0981,75.1814,74.9962,75.024,83408.0
2022-04-14 10:30:00,81.01,81.08,80.96,81.08,102003.0,75.0332,75.0981,74.9869,75.0981,102003.0
2022-04-14 10:40:00,81.07,81.37,81.03,81.37,54276.0,75.0888,75.3667,75.0518,75.3667,54276.0
2022-04-14 10:50:00,81.38,81.38,81.16,81.25,61839.0,75.3759,75.3759,75.1722,75.2555,61839.0
2022-04-14 11:00:00,81.25,81.25,81.1,81.21,53259.0,75.2555,75.2555,75.1166,75.2185,53259.0
2022-04-14 11:10:00,81.21,81.3,81.1,81.13,44101.0,75.2185,75.3018,75.1166,75.1444,44101.0
2022-04-14 11:20:00,81.13,81.14,81.02,81.12,39205.0,75.1444,75.1536,75.0425,75.1351,39205.0
2022-04-14 11:30:00,81.13,81.15,81.07,81.07,26724.0,75.1444,75.1629,75.0888,75.0888,26724.0
2022-04-14 11:40:00,81.07,81.1,80.98,80.98,47778.0,75.0888,75.1166,75.0054,75.0054,47778.0
2022-04-14 11:50:00,80.98,81.05,80.97,81.01,52465.0,75.0054,75.0703,74.9962,75.0332,52465.0
2022-04-14 12:00:00,81.0,81.12,80.98,81.09,53541.0,75.024,75.1351,75.0054,75.1073,53541.0
2022-04-14 12:10:00,81.09,81.09,80.99,81.01,40819.0,75.1073,75.1073,75.0147,75.0332,40819.0
2022-04-14 12:20:00,81.02,81.04,80.99,81.01,43638.0,75.0425,75.061,75.0147,75.0332,43638.0
2022-04-14 12:30:00,81.01,81.11,81.01,81.06,47222.0,75.0332,75.1259,75.0332,75.0795,47222.0
2022-04-14 12:40:00,81.07,81.08,81.01,81.05,34746.0,75.0888,75.0981,75.0332,75.0703,34746.0
2022-04-14 12:50:00,81.06,81.15,81.04,81.11,71174.0,75.0795,75.1629,75.061,75.1259,71174.0
2022-04-14 13:00:00,81.11,81.11,81.01,81.06,33233.0,75.1259,75.1259,75.0332,75.0795,33233.0
2022-04-14 13:10:00,81.06,81.13,81.02,81.03,31070.0,75.0795,75.1444,75.0425,75.0518,31070.0
2022-04-14 13:20:00,81.03,81.06,80.99,81.05,58088.0,75.0518,75.0795,75.0147,75.0703,58088.0
2022-04-14 13:30:00,81.04,81.12,81.04,81.1,30817.0,75.061,75.1351,75.061,75.1166,30817.0
2022-04-14 13:40:00,81.11,81.17,81.1,81.16,29224.0,75.1259,75.1814,75.1166,75.1722,29224.0
2022-04-14 13:50:00,81.17,81.3,81.17,81.29,42100.0,75.1814,75.3018,75.1814,75.2926,42100.0
2022-04-14 14:00:00,81.3,81.3,81.13,81.13,43851.0,75.3018,75.3018,75.1444,75.1444,43851.0
2022-04-14 14:10:00,81.15,81.18,81.09,81.11,30298.0,75.1629,75.1907,75.1073,75.1259,30298.0
2022-04-14 14:20:00,81.1,81.1,81.01,81.09,59429.0,75.1166,75.1166,75.0332,75.1073,59429.0
2022-04-14 14:30:00,81.09,81.16,81.07,81.12,41601.0,75.1073,75.1722,75.0888,75.1351,41601.0
2022-04-14 14:40:00,81.13,81.17,81.11,81.16,45481.0,75.1444,75.1814,75.1259,75.1722,45481.0
2022-04-14 14:50:00,81.15,81.15,81.0,81.01,59225.0,75.1629,75.1629,75.024,75.0332,59225.0
2022-04-14 15:00:00,81.01,81.03,80.96,80.97,105256.0,75.0332,75.0518,74.9869,74.9962,105256.0
2022-04-14 15:10:00,80.98,81.06,80.96,81.02,109520.0,75.0054,75.0795,74.9869,75.0425,109520.0
2022-04-14 15:20:00,81.01,81.05,80.99,81.0,78465.0,75.0332,75.0703,75.0147,75.024,78465.0
2022-04-14 15:30:00,81.0,81.07,80.94,81.02,330883.0,75.024,75.0888,74.9684,75.0425,330883.0
2022-04-14 15:40:00,81.03,81.06,80.99,81.02,130010.0,75.0518,75.0795,75.0147,75.0425,130010.0
2022-04-14 15:50:00,81.02,81.21,80.87,80.95,897999.0,75.0425,75.2185,74.9036,74.9777,897999.0
2022-04-18 09:30:00,80.86,81.18,80.86,81.1,99185.0,74.8943,75.1907,74.8943,75.1166,99185.0
2022-04-18 09:40:00,81.11,81.12,80.97,81.01,93596.0,75.1259,75.1351,74.9962,75.0332,93596.0
2022-04-18 09:50:00,81.01,81.06,80.79,80.82,204728.0,75.0332,75.0795,74.8295,74.8573,204728.0
2022-04-18 10:00:00,80.8,80.84,80.38,80.43,75996.0,74.8387,74.8758,74.4497,74.496,75996.0
2022-04-18 10:10:00,80.42,80.51,80.38,80.4,69542.0,74.4868,74.5701,74.4497,74.4682,69542.0
2022-04-18 10:20:00,80.4,80.49,80.27,80.31,64392.0,74.4682,74.5516,74.3478,74.3849,64392.0
2022-04-18 10:30:00,80.3,80.74,80.27,80.59,60284.0,74.3756,74.7832,74.3478,74.6442,60284.0
2022-04-18 10:40:00,80.58,80.58,80.31,80.34,48434.0,74.635,74.635,74.3849,74.4127,48434.0
2022-04-18 10:50:00,80.34,80.35,80.08,80.21,57729.0,74.4127,74.4219,74.1718,74.2923,57729.0
2022-04-18 11:00:00,80.2,80.21,80.06,80.08,80084.0,74.283,74.2923,74.1533,74.1718,80084.0
2022-04-18 11:10:00,80.09,80.14,79.98,80.09,42345.0,74.1811,74.2274,74.0792,74.1811,42345.0
2022-04-18 11:20:00,80.08,80.14,79.89,79.94,28437.0,74.1718,74.2274,73.9959,74.0422,28437.0
2022-04-18 11:30:00,79.94,79.98,79.78,79.81,37024.0,74.0422,74.0792,73.894,73.9218,37024.0
2022-04-18 11:40:00,79.8,79.93,79.77,79.91,47014.0,73.9125,74.0329,73.8847,74.0144,47014.0
2022-04-18 11:50:00,79.9,79.94,79.85,79.87,31768.0,74.0051,74.0422,73.9588,73.9773,31768.0
2022-04-18 12:00:00,79.87,79.91,79.8,79.85,26336.0,73.9773,74.0144,73.9125,73.9588,26336.0
2022-04-18 12:10:00,79.85,79.96,79.82,79.9,34663.0,73.9588,74.0607,73.931,74.0051,34663.0
2022-04-18 12:20:00,79.9,79.98,79.9,79.93,40014.0,74.0051,74.0792,74.0051,74.0329,40014.0
2022-04-18 12:30:00,79.94,79.97,79.86,79.87,40178.0,74.0422,74.07,73.9681,73.9773,40178.0
2022-04-18 12:40:00,79.86,79.88,79.81,79.81,28648.0,73.9681,73.9866,73.9218,73.9218,28648.0
2022-04-18 12:50:00,79.81,79.88,79.81,79.87,20337.0,73.9218,73.9866,73.9218,73.9773,20337.0
2022-04-18 13:00:00,79.86,79.91,79.82,79.86,23528.0,73.9681,74.0144,73.931,73.9681,23528.0
2022-04-18 13:10:00,79.85,79.91,79.77,79.78,45059.0,73.9588,74.0144,73.8847,73.894,45059.0
2022-04-18 13:20:00,79.78,79.94,79.72,79.94,50260.0,73.894,74.0422,73.8384,74.0422,50260.0
2022-04-18 13:30:00,79.93,80.08,79.91,80.01,51390.0,74.0329,74.1718,74.0144,74.107,51390.0
2022-04-18 13:40:00,80.02,80.08,79.97,80.01,37933.0,74.1163,74.1718,74.07,74.107,37933.0
2022-04-18 13:50:00,80.01,80.04,79.95,79.96,126486.0,74.107,74.1348,74.0514,74.0607,126486.0
2022-04-18 14:00:00,79.97,80.04,79.94,80.01,95157.0,74.07,74.1348,74.0422,74.107,95157.0
2022-04-18 14:10:00,80.02,80.09,79.96,80.02,42252.0,74.1163,74.1811,74.0607,74.1163,42252.0
2022-04-18 14:20:00,80.03,80.03,79.96,79.98,83539.0,74.1255,74.1255,74.0607,74.0792,83539.0
2022-04-18 14:30:00,79.98,80.02,79.96,79.99,110602.0,74.0792,74.1163,74.0607,74.0885,110602.0
2022-04-18 14:40:00,79.99,80.0,79.91,79.97,239787.0,74.0885,74.0978,74.0144,74.07,239787.0
2022-04-18 14:50:00,79.97,80.06,79.96,79.99,80345.0,74.07,74.1533,74.0607,74.0885,80345.0
2022-04-18 15:00:00,79.98,80.0,79.95,79.99,131508.0,74.0792,74.0978,74.0514,74.0885,131508.0
2022-04-18 15:10:00,80.0,80.01,79.96,79.98,136098.0,74.0978,74.107,74.0607,74.0792,136098.0
2022-04-18 15:20:00,79.98,79.99,79.88,79.94,407155.0,74.0792,74.0885,73.9866,74.0422,407155.0
2022-04-18 15:30:00,79.93,79.93,79.73,79.84,283356.0,74.0329,74.0329,73.8477,73.9496,283356.0
2022-04-18 15:40:00,79.84,79.9,79.75,79.87,235609.0,73.9496,74.0051,73.8662,73.9773,235609.0
2022-04-18 15:50:00,79.86,80.04,79.84,80.03,385859.0,73.9681,74.1348,73.9496,74.1255,385859.0
2022-04-19 09:30:00,79.85,80.22,79.8,80.06,146621.0,73.9588,74.3015,73.9125,74.1533,146621.0
2022-04-19 09:40:00,80.06,80.18,79.93,79.99,94279.0,74.1533,74.2645,74.0329,74.0885,94279.0
2022-04-19 09:50:00,80.0,80.05,79.94,80.03,128710.0,74.0978,74.1441,74.0422,74.1255,128710.0
2022-04-19 10:00:00,80.04,80.08,79.97,80.07,45113.0,74.1348,74.1718,74.07,74.1626,45113.0
2022-04-19 10:10:00,80.08,80.11,79.97,80.02,67471.0,74.1718,74.1996,74.07,74.1163,67471.0
2022-04-19 10:20:00,80.03,80.33,80.01,80.33,115869.0,74.1255,74.4034,74.107,74.4034,115869.0
2022-04-19 10:30:00,80.33,80.39,80.2,80.22,54346.0,74.4034,74.459,74.283,74.3015,54346.0
2022-04-19 10:40:00,80.23,80.33,80.15,80.29,57678.0,74.3108,74.4034,74.2367,74.3664,57678.0
2022-04-19 10:50:00,80.29,80.37,80.24,80.31,67133.0,74.3664,74.4405,74.32,74.3849,67133.0
2022-04-19 11:00:00,80.31,80.44,80.26,80.41,54359.0,74.3849,74.5053,74.3386,74.4775,54359.0
2022-04-19 11:10:00,80.39,80.61,80.38,80.54,69296.0,74.459,74.6627,74.4497,74.5979,69296.0
2022-04-19 11:20:00,80.52,80.65,80.52,80.62,41112.0,74.5794,74.6998,74.5794,74.672,41112.0
2022-04-19 11:30:00,80.66,80.67,80.55,80.57,27617.0,74.7091,74.7183,74.6072,74.6257,27617.0
2022-04-19 11:40:00,80.57,80.58,80.45,80.47,39637.0,74.6257,74.635,74.5146,74.5331,39637.0
2022-04-19 11:50:00,80.48,80.57,80.45,80.47,34419.0,74.5423,74.6257,74.5146,74.5331,34419.0
2022-04-19 12:00:00,80.47,80.55,80.45,80.54,67453.0,74.5331,74.6072,74.5146,74.5979,67453.0
2022-04-19 12:10:00,80.54,80.54,80.41,80.45,74525.0,74.5979,74.5979,74.4775,74.5146,74525.0
2022-04-19 12:20:00,80.45,80.51,80.44,80.48,31333.0,74.5146,74.5701,74.5053,74.5423,31333.0
2022-04-19 12:30:00,80.48,80.54,80.37,80.38,64177.0,74.5423,74.5979,74.4405,74.4497,64177.0
2022-04-19 12:40:00,80.39,80.45,80.37,80.43,26855.0,74.459,74.5146,74.4405,74.496,26855.0
2022-04-19 12:50:00,80.43,80.45,80.36,80.38,40083.0,74.496,74.5146,74.4312,74.4497,40083.0
2022-04-19 13:00:00,80.38,80.45,80.37,80.4,35299.0,74.4497,74.5146,74.4405,74.4682,35299.0
2022-04-19 13:10:00,80.4,80.49,80.38,80.45,51212.0,74.4682,74.5516,74.4497,74.5146,51212.0
2022-04-19 13:20:00,80.44,80.49,80.38,80.4,43589.0,74.5053,74.5516,74.4497,74.4682,43589.0
2022-04-19 13:30:00,80.41,80.51,80.4,80.47,60654.0,74.4775,74.5701,74.4682,74.5331,60654.0
2022-04-19 13:40:00,80.48,80.52,80.42,80.45,77080.0,74.5423,74.5794,74.4868,74.5146,77080.0
2022-04-19 13:50:00,80.46,80.52,80.45,80.47,85117.0,74.5238,74.5794,74.5146,74.5331,85117.0
2022-04-19 14:00:00,80.47,80.52,80.35,80.35,90460.0,74.5331,74.5794,74.4219,74.4219,90460.0
2022-04-19 14:10:00,80.35,80.42,80.29,80.41,71269.0,74.4219,74.4868,74.3664,74.4775,71269.0
2022-04-19 14:20:00,80.41,80.54,80.4,80.53,126183.0,74.4775,74.5979,74.4682,74.5886,126183.0
2022-04-19 14:30:00,80.53,80.56,80.49,80.52,36472.0,74.5886,74.6164,74.5516,74.5794,36472.0
2022-04-19 14:40:00,80.52,80.61,80.51,80.58,38686.0,74.5794,74.6627,74.5701,74.635,38686.0
2022-04-19 14:50:00,80.59,80.64,80.58,80.63,40039.0,74.6442,74.6905,74.635,74.6813,40039.0
2022-04-19 15:00:00,80.64,80.74,80.61,80.73,55360.0,74.6905,74.7832,74.6627,74.7739,55360.0
2022-04-19 15:10:00,80.72,80.88,80.72,80.81,48547.0,74.7646,74.9128,74.7646,74.848,48547.0
2022-04-19 15:20:00,80.8,80.84,80.73,80.79,76421.0,74.8387,74.8758,74.7739,74.8295,76421.0
2022-04-19 15:30:00,80.79,80.83,80.73,80.78,107011.0,74.8295,74.8665,74.7739,74.8202,107011.0
2022-04-19 15:40:00,80.77,80.77,80.59,80.62,136400.0,74.8109,74.8109,74.6442,74.672,136400.0
2022-04-19 15:50:00,80.61,80.77,80.55,80.61,440945.0,74.6627,74.8109,74.6072,74.6627,440945.0
2022-04-20 09:30:00,80.0,80.82,80.0,80.72,250284.0,74.5249,75.2888,74.5249,75.1956,250284.0
2022-04-20 09:40:00,80.73,80.77,80.47,80.57,151401.0,75.2049,75.2422,74.9627,75.0559,151401.0
2022-04-20 09:50:00,80.58,80.73,80.43,80.52,114215.0,75.0652,75.2049,74.9255,75.0093,114215.0
2022-04-20 10:00:00,80.54,80.68,80.47,80.56,152831.0,75.0279,75.1584,74.9627,75.0466,152831.0
2022-04-20 10:10:00,80.57,80.72,80.55,80.72,105905.0,75.0559,75.1956,75.0373,75.1956,105905.0
2022-04-20 10:20:00,80.72,80.83,80.6,80.64,75765.0,75.1956,75.2981,75.0838,75.1211,75765.0
2022-04-20 10:30:00,80.65,80.77,80.63,80.71,84335.0,75.1304,75.2422,75.1118,75.1863,84335.0
2022-04-20 10:40:00,80.71,80.83,80.61,80.8,205747.0,75.1863,75.2981,75.0932,75.2702,205747.0
2022-04-20 10:50:00,80.8,80.99,80.75,80.97,147125.0,75.2702,75.4472,75.2236,75.4285,147125.0
2022-04-20 11:00:00,80.97,81.23,80.91,81.22,174554.0,75.4285,75.6707,75.3726,75.6614,174554.0
2022-04-20 11:10:00,81.22,81.38,81.18,81.34,71312.0,75.6614,75.8105,75.6241,75.7732,71312.0
2022-04-20 11:20:00,81.35,81.35,81.1,81.2,55301.0,75.7825,75.7825,75.5496,75.6428,55301.0
2022-04-20 11:30:00,81.2,81.42,81.18,81.4,59683.0,75.6428,75.8477,75.6241,75.8291,59683.0
2022-04-20 11:40:00,81.4,81.58,81.38,81.56,66989.0,75.8291,75.9968,75.8105,75.9781,66989.0
2022-04-20 11:50:00,81.56,81.64,81.5,81.54,54702.0,75.9781,76.0527,75.9222,75.9595,54702.0
2022-04-20 12:00:00,81.53,81.55,81.37,81.42,71233.0,75.9502,75.9688,75.8011,75.8477,71233.0
2022-04-20 12:10:00,81.43,81.43,81.18,81.24,71625.0,75.857,75.857,75.6241,75.68,71625.0
2022-04-20 12:20:00,81.25,81.3,81.13,81.14,43413.0,75.6894,75.7359,75.5776,75.5869,43413.0
2022-04-20 12:30:00,81.15,81.24,81.13,81.2,44560.0,75.5962,75.68,75.5776,75.6428,44560.0
2022-04-20 12:40:00,81.21,81.31,81.18,81.31,45972.0,75.6521,75.7453,75.6241,75.7453,45972.0
2022-04-20 12:50:00,81.31,81.44,81.3,81.35,66010.0,75.7453,75.8664,75.7359,75.7825,66010.0
2022-04-20 13:00:00,81.36,81.4,81.31,81.34,56523.0,75.7918,75.8291,75.7453,75.7732,56523.0
2022-04-20 13:10:00,81.34,81.41,81.34,81.36,52517.0,75.7732,75.8384,75.7732,75.7918,52517.0
2022-04-20 13:20:00,81.36,81.39,81.33,81.37,76962.0,75.7918,75.8198,75.7639,75.8011,76962.0
2022-04-20 13:30:00,81.36,81.39,81.33,81.34,48938.0,75.7918,75.8198,75.7639,75.7732,48938.0
2022-04-20 13:40:00,81.34,81.51,81.34,81.51,60371.0,75.7732,75.9316,75.7732,75.9316,60371.0
2022-04-20 13:50:00,81.51,81.58,81.49,81.52,65035.0,75.9316,75.9968,75.9129,75.9409,65035.0
2022-04-20 14:00:00,81.52,81.57,81.5,81.56,53901.0,75.9409,75.9875,75.9222,75.9781,53901.0
2022-04-20 14:10:00,81.56,81.59,81.5,81.5,51737.0,75.9781,76.0061,75.9222,75.9222,51737.0
2022-04-20 14:20:00,81.5,81.54,81.49,81.53,76443.0,75.9222,75.9595,75.9129,75.9502,76443.0
2022-04-20 14:30:00,81.53,81.54,81.49,81.51,73854.0,75.9502,75.9595,75.9129,75.9316,73854.0
2022-04-20 14:40:00,81.5,81.53,81.44,81.5,79060.0,75.9222,75.9502,75.8664,75.9222,79060.0
2022-04-20 14:50:00,81.49,81.5,81.42,81.48,253181.0,75.9129,75.9222,75.8477,75.9036,253181.0
2022-04-20 15:00:00,81.47,81.56,81.47,81.52,99551.0,75.8943,75.9781,75.8943,75.9409,99551.0
2022-04-20 15:10:00,81.52,81.56,81.49,81.5,69357.0,75.9409,75.9781,75.9129,75.9222,69357.0
2022-04-20 15:20:00,81.5,81.58,81.48,81.51,73391.0,75.9222,75.9968,75.9036,75.9316,73391.0
2022-04-20 15:30:00,81.51,81.56,81.48,81.52,116105.0,75.9316,75.9781,75.9036,75.9409,116105.0
2022-04-20 15:40:00,81.51,81.6,81.46,81.59,213838.0,75.9316,76.0154,75.885,76.0061,213838.0
2022-04-20 15:50:00,81.61,81.8,81.16,81.54,1470789.0,76.0247,76.2017,75.6055,75.9595,1470789.0
2022-04-21 09:30:00,81.6,81.85,81.49,81.71,222410.0,76.0154,76.2483,75.9129,76.1179,222410.0
2022-04-21 09:40:00,81.72,82.18,81.63,82.18,109181.0,76.1272,76.5557,76.0434,76.5557,109181.0
2022-04-21 09:50:00,82.18,82.31,82.03,82.31,83687.0,76.5557,76.6768,76.416,76.6768,83687.0
2022-04-21 10:00:00,82.34,82.49,82.26,82.27,120002.0,76.7048,76.8445,76.6302,76.6396,120002.0
2022-04-21 10:10:00,82.26,82.39,82.21,82.26,86789.0,76.6302,76.7513,76.5837,76.6302,86789.0
2022-04-21 10:20:00,82.25,82.31,82.16,82.17,48030.0,76.6209,76.6768,76.5371,76.5464,48030.0
2022-04-21 10:30:00,82.16,82.29,82.13,82.23,28380.0,76.5371,76.6582,76.5091,76.6023,28380.0
2022-04-21 10:40:00,82.23,82.33,82.21,82.29,49975.0,76.6023,76.6954,76.5837,76.6582,49975.0
2022-04-21 10:50:00,82.31,82.52,82.27,82.46,54944.0,76.6768,76.8724,76.6396,76.8165,54944.0
2022-04-21 11:00:00,82.47,82.49,82.22,82.33,43858.0,76.8259,76.8445,76.593,76.6954,43858.0
2022-04-21 11:10:00,82.34,82.41,82.27,82.31,40044.0,76.7048,76.77,76.6396,76.6768,40044.0
2022-04-21 11:20:00,82.31,82.38,82.25,82.25,56987.0,76.6768,76.742,76.6209,76.6209,56987.0
2022-04-21 11:30:00,82.23,82.31,82.2,82.25,35155.0,76.6023,76.6768,76.5743,76.6209,35155.0
2022-04-21 11:40:00,82.25,82.3,82.2,82.3,24498.0,76.6209,76.6675,76.5743,76.6675,24498.0
2022-04-21 11:50:00,82.31,82.45,82.3,82.45,44358.0,76.6768,76.8072,76.6675,76.8072,44358.0
2022-04-21 12:00:00,82.45,82.46,82.26,82.37,54324.0,76.8072,76.8165,76.6302,76.7327,54324.0
2022-04-21 12:10:00,82.36,82.41,82.31,82.41,27932.0,76.7234,76.77,76.6768,76.77,27932.0
2022-04-21 12:20:00,82.39,82.41,82.31,82.37,29543.0,76.7513,76.77,76.6768,76.7327,29543.0
2022-04-21 12:30:00,82.38,82.52,82.35,82.46,40369.0,76.742,76.8724,76.7141,76.8165,40369.0
2022-04-21 12:40:00,82.45,82.47,82.34,82.36,32238.0,76.8072,76.8259,76.7048,76.7234,32238.0
2022-04-21 12:50:00,82.37,82.37,82.24,82.31,27883.0,76.7327,76.7327,76.6116,76.6768,27883.0
2022-04-21 13:00:00,82.3,82.35,82.17,82.18,40419.0,76.6675,76.7141,76.5464,76.5557,40419.0
2022-04-21 13:10:00,82.15,82.3,82.13,82.22,32731.0,76.5278,76.6675,76.5091,76.593,32731.0
2022-04-21 13:20:00,82.21,82.25,82.15,82.22,38188.0,76.5837,76.6209,76.5278,76.593,38188.0
2022-04-21 13:30:00,82.21,82.24,82.06,82.17,52006.0,76.5837,76.6116,76.4439,76.5464,52006.0
2022-04-21 13:40:00,82.16,82.34,82.12,82.3,31744.0,76.5371,76.7048,76.4998,76.6675,31744.0
2022-04-21 13:50:00,82.29,82.29,82.16,82.17,31949.0,76.6582,76.6582,76.5371,76.5464,31949.0
2022-04-21 14:00:00,82.17,82.29,82.13,82.28,51176.0,76.5464,76.6582,76.5091,76.6489,51176.0
2022-04-21 14:10:00,82.3,82.36,82.29,82.33,43368.0,76.6675,76.7234,76.6582,76.6954,43368.0
2022-04-21 14:20:00,82.33,82.45,82.33,82.41,42814.0,76.6954,76.8072,76.6954,76.77,42814.0
2022-04-21 14:30:00,82.41,82.49,82.4,82.42,51189.0,76.77,76.8445,76.7607,76.7793,51189.0
2022-04-21 14:40:00,82.42,82.47,82.38,82.4,51194.0,76.7793,76.8259,76.742,76.7607,51194.0
2022-04-21 14:50:00,82.4,82.41,82.26,82.3,68545.0,76.7607,76.77,76.6302,76.6675,68545.0
2022-04-21 15:00:00,82.3,82.31,82.12,82.12,68073.0,76.6675,76.6768,76.4998,76.4998,68073.0
2022-04-21 15:10:00,82.12,82.17,82.08,82.16,48845.0,76.4998,76.5464,76.4626,76.5371,48845.0
2022-04-21 15:20:00,82.16,82.26,82.03,82.22,91639.0,76.5371,76.6302,76.416,76.593,91639.0
2022-04-21 15:30:00,82.19,82.23,82.06,82.14,108378.0,76.565,76.6023,76.4439,76.5184,108378.0
2022-04-21 15:40:00,82.16,82.23,82.06,82.08,140727.0,76.5371,76.6023,76.4439,76.4626,140727.0
2022-04-21 15:50:00,82.09,82.17,82.06,82.1,493237.0,76.4719,76.5464,76.4439,76.4812,493237.0
2022-04-22 09:30:00,83.0,83.39,82.45,82.58,393894.0,77.3196,77.6829,76.8072,76.9283,393894.0
2022-04-22 09:40:00,82.59,82.6,82.16,82.27,198950.0,76.9377,76.947,76.5371,76.6396,198950.0
2022-04-22 09:50:00,82.28,82.42,81.78,81.86,105908.0,76.6489,76.7793,76.1831,76.2576,105908.0
2022-04-22 10:00:00,81.87,82.1,81.77,81.95,88900.0,76.2669,76.4812,76.1738,76.3415,88900.0
2022-04-22 10:10:00,81.96,82.0,81.8,81.93,78055.0,76.3508,76.388,76.2017,76.3228,78055.0
2022-04-22 10:20:00,81.92,82.11,81.85,81.87,102578.0,76.3135,76.4905,76.2483,76.2669,102578.0
2022-04-22 10:30:00,81.87,81.88,81.68,81.73,81842.0,76.2669,76.2762,76.0899,76.1365,81842.0
2022-04-22 10:40:00,81.73,81.77,81.6,81.61,117258.0,76.1365,76.1738,76.0154,76.0247,117258.0
2022-04-22 10:50:00,81.62,81.68,81.52,81.53,54268.0,76.034,76.0899,75.9409,75.9502,54268.0
2022-04-22 11:00:00,81.53,81.62,81.46,81.55,52601.0,75.9502,76.034,75.885,75.9688,52601.0
2022-04-22 11:10:00,81.54,81.55,81.44,81.51,48810.0,75.9595,75.9688,75.8664,75.9316,48810.0
2022-04-22 11:20:00,81.5,81.66,81.49,81.59,46029.0,75.9222,76.0713,75.9129,76.0061,46029.0
2022-04-22 11:30:00,81.61,81.69,81.53,81.69,43384.0,76.0247,76.0992,75.9502,76.0992,43384.0
2022-04-22 11:40:00,81.69,81.73,81.58,81.58,28495.0,76.0992,76.1365,75.9968,75.9968,28495.0
2022-04-22 11:50:00,81.58,81.64,81.49,81.63,57062.0,75.9968,76.0527,75.9129,76.0434,57062.0
2022-04-22 12:00:00,81.61,81.76,81.6,81.65,61851.0,76.0247,76.1645,76.0154,76.062,61851.0
2022-04-22 12:10:00,81.66,81.79,81.65,81.72,40284.0,76.0713,76.1924,76.062,76.1272,40284.0
2022-04-22 12:20:00,81.72,81.84,81.72,81.84,39946.0,76.1272,76.239,76.1272,76.239,39946.0
2022-04-22 12:30:00,81.84,81.95,81.83,81.91,37953.0,76.239,76.3415,76.2297,76.3042,37953.0
2022-04-22 12:40:00,81.91,82.0,81.9,81.97,36052.0,76.3042,76.388,76.2949,76.3601,36052.0
2022-04-22 12:50:00,81.98,81.99,81.83,81.84,58762.0,76.3694,76.3787,76.2297,76.239,58762.0
2022-04-22 13:00:00,81.83,81.89,81.8,81.83,31232.0,76.2297,76.2856,76.2017,76.2297,31232.0
2022-04-22 13:10:00,81.83,81.83,81.73,81.73,47082.0,76.2297,76.2297,76.1365,76.1365,47082.0
2022-04-22 13:20:00,81.73,81.85,81.64,81.83,55910.0,76.1365,76.2483,76.0527,76.2297,55910.0
2022-04-22 13:30:00,81.82,81.92,81.77,81.83,58206.0,76.2203,76.3135,76.1738,76.2297,58206.0
2022-04-22 13:40:00,81.83,81.84,81.76,81.81,37365.0,76.2297,76.239,76.1645,76.211,37365.0
2022-04-22 13:50:00,81.81,81.83,81.76,81.8,36136.0,76.211,76.2297,76.1645,76.2017,36136.0
2022-04-22 14:00:00,81.8,81.84,81.74,81.75,47133.0,76.2017,76.239,76.1458,76.1551,47133.0
2022-04-22 14:10:00,81.74,81.85,81.72,81.83,59030.0,76.1458,76.2483,76.1272,76.2297,59030.0
2022-04-22 14:20:00,81.82,81.83,81.74,81.75,48890.0,76.2203,76.2297,76.1458,76.1551,48890.0
2022-04-22 14:30:00,81.75,81.78,81.57,81.59,33017.0,76.1551,76.1831,75.9875,76.0061,33017.0
2022-04-22 14:40:00,81.59,81.66,81.58,81.64,67336.0,76.0061,76.0713,75.9968,76.0527,67336.0
2022-04-22 14:50:00,81.64,81.67,81.51,81.58,68624.0,76.0527,76.0806,75.9316,75.9968,68624.0
2022-04-22 15:00:00,81.58,81.66,81.53,81.58,118573.0,75.9968,76.0713,75.9502,75.9968,118573.0
2022-04-22 15:10:00,81.58,81.91,81.57,81.88,97282.0,75.9968,76.3042,75.9875,76.2762,97282.0
2022-04-22 15:20:00,81.88,81.89,81.78,81.82,68465.0,76.2762,76.2856,76.1831,76.2203,68465.0
2022-04-22 15:30:00,81.83,82.01,81.82,81.94,105319.0,76.2297,76.3973,76.2203,76.3321,105319.0
2022-04-22 15:40:00,81.94,81.95,81.46,81.48,248693.0,76.3321,76.3415,75.885,75.9036,248693.0
2022-04-22 15:50:00,81.48,81.48,81.01,81.13,652608.0,75.9036,75.9036,75.4658,75.5776,652608.0
2022-04-25 09:30:00,81.48,81.74,81.05,81.25,201459.0,75.9036,76.1458,75.503,75.6894,201459.0
2022-04-25 09:40:00,81.24,81.44,81.07,81.21,197752.0,75.68,75.8664,75.5217,75.6521,197752.0
2022-04-25 09:50:00,81.22,81.32,80.56,80.56,141007.0,75.6614,75.7546,75.0466,75.0466,141007.0
2022-04-25 10:00:00,80.53,80.61,80.15,80.19,161995.0,75.0186,75.0932,74.6646,74.7019,161995.0
2022-04-25 10:10:00,80.2,80.44,80.18,80.43,86762.0,74.7112,74.9348,74.6926,74.9255,86762.0
2022-04-25 10:20:00,80.44,80.52,80.22,80.22,85213.0,74.9348,75.0093,74.7298,74.7298,85213.0
2022-04-25 10:30:00,80.22,80.65,80.22,80.44,90590.0,74.7298,75.1304,74.7298,74.9348,90590.0
2022-04-25 10:40:00,80.44,80.53,80.12,80.45,35827.0,74.9348,75.0186,74.6367,74.9441,35827.0
2022-04-25 10:50:00,80.46,80.5,80.32,80.36,41934.0,74.9534,74.9907,74.823,74.8603,41934.0
2022-04-25 11:00:00,80.35,80.48,80.33,80.35,44915.0,74.851,74.9721,74.8323,74.851,44915.0
2022-04-25 11:10:00,80.35,80.64,80.27,80.48,43896.0,74.851,75.1211,74.7764,74.9721,43896.0
2022-04-25 11:20:00,80.47,80.6,80.39,80.51,39862.0,74.9627,75.0838,74.8882,75.0,39862.0
2022-04-25 11:30:00,80.53,80.54,80.35,80.4,36040.0,75.0186,75.0279,74.851,74.8975,36040.0
2022-04-25 11:40:00,80.38,80.43,80.23,80.29,216035.0,74.8789,74.9255,74.7392,74.7951,216035.0
2022-04-25 11:50:00,80.29,80.32,80.06,80.17,73249.0,74.7951,74.823,74.5808,74.6833,73249.0
2022-04-25 12:00:00,80.18,80.46,80.13,80.41,102273.0,74.6926,74.9534,74.646,74.9068,102273.0
2022-04-25 12:10:00,80.4,80.42,80.12,80.13,46977.0,74.8975,74.9162,74.6367,74.646,46977.0
2022-04-25 12:20:00,80.14,80.53,80.14,80.39,61686.0,74.6553,75.0186,74.6553,74.8882,61686.0
2022-04-25 12:30:00,80.38,80.47,80.29,80.46,83315.0,74.8789,74.9627,74.7951,74.9534,83315.0
2022-04-25 12:40:00,80.45,80.55,80.4,80.55,44425.0,74.9441,75.0373,74.8975,75.0373,44425.0
2022-04-25 12:50:00,80.55,80.79,80.47,80.79,217491.0,75.0373,75.2608,74.9627,75.2608,217491.0
2022-04-25 13:00:00,80.78,80.91,80.66,80.87,50489.0,75.2515,75.3726,75.1397,75.3354,50489.0
2022-04-25 13:10:00,80.88,80.97,80.75,80.78,72327.0,75.3447,75.4285,75.2236,75.2515,72327.0
2022-04-25 13:20:00,80.79,80.86,80.73,80.85,85439.0,75.2608,75.326,75.2049,75.3167,85439.0
2022-04-25 13:30:00,80.87,80.92,80.79,80.88,63615.0,75.3354,75.3819,75.2608,75.3447,63615.0
2022-04-25 13:40:00,80.89,81.0,80.83,80.93,58180.0,75.354,75.4565,75.2981,75.3913,58180.0
2022-04-25 13:50:00,80.94,81.14,80.87,81.14,47529.0,75.4006,75.5869,75.3354,75.5869,47529.0
2022-04-25 14:00:00,81.14,81.18,81.0,81.11,59621.0,75.5869,75.6241,75.4565,75.5589,59621.0
2022-04-25 14:10:00,81.12,81.41,80.96,81.39,213683.0,75.5683,75.8384,75.4192,75.8198,213683.0
2022-04-25 14:20:00,81.38,81.56,81.36,81.53,70807.0,75.8105,75.9781,75.7918,75.9502,70807.0
2022-04-25 14:30:00,81.54,81.56,81.35,81.36,59766.0,75.9595,75.9781,75.7825,75.7918,59766.0
2022-04-25 14:40:00,81.36,81.42,81.29,81.36,61695.0,75.7918,75.8477,75.7266,75.7918,61695.0
2022-04-25 14:50:00,81.37,81.52,81.35,81.35,193770.0,75.8011,75.9409,75.7825,75.7825,193770.0
2022-04-25 15:00:00,81.35,81.53,81.35,81.5,123018.0,75.7825,75.9502,75.7825,75.9222,123018.0
2022-04-25 15:10:00,81.51,81.7,81.5,81.66,105929.0,75.9316,76.1086,75.9222,76.0713,105929.0
2022-04-25 15:20:00,81.65,81.81,81.63,81.73,122252.0,76.062,76.211,76.0434,76.1365,122252.0
2022-04-25 15:30:00,81.72,81.96,81.64,81.95,207172.0,76.1272,76.3508,76.0527,76.3415,207172.0
2022-04-25 15:40:00,81.95,82.16,81.87,82.02,267020.0,76.3415,76.5371,76.2669,76.4067,267020.0
2022-04-25 15:50:00,82.02,82.03,81.71,81.81,549615.0,76.4067,76.416,76.1179,76.211,549615.0
2022-04-26 09:30:00,81.93,82.37,81.33,82.13,184838.0,76.3228,76.7327,75.7639,76.5091,184838.0
2022-04-26 09:40:00,82.13,82.17,81.64,81.67,120573.0,76.5091,76.5464,76.0527,76.0806,120573.0
2022-04-26 09:50:00,81.65,81.87,81.56,81.73,59024.0,76.062,76.2669,75.9781,76.1365,59024.0
2022-04-26 10:00:00,81.68,81.83,81.62,81.71,53870.0,76.0899,76.2297,76.034,76.1179,53870.0
2022-04-26 10:10:00,81.7,81.76,81.35,81.37,35537.0,76.1086,76.1645,75.7825,75.8011,35537.0
2022-04-26 10:20:00,81.34,81.42,81.2,81.39,47499.0,75.7732,75.8477,75.6428,75.8198,47499.0
2022-04-26 10:30:00,81.4,81.57,81.4,81.43,58943.0,75.8291,75.9875,75.8291,75.857,58943.0
2022-04-26 10:40:00,81.42,81.42,81.19,81.35,49033.0,75.8477,75.8477,75.6335,75.7825,49033.0
2022-04-26 10:50:00,81.34,81.4,81.31,81.37,36571.0,75.7732,75.8291,75.7453,75.8011,36571.0
2022-04-26 11:00:00,81.36,81.55,81.29,81.35,58877.0,75.7918,75.9688,75.7266,75.7825,58877.0
2022-04-26 11:10:00,81.34,81.56,81.34,81.49,66867.0,75.7732,75.9781,75.7732,75.9129,66867.0
2022-04-26 11:20:00,81.48,81.53,81.35,81.38,57576.0,75.9036,75.9502,75.7825,75.8105,57576.0
2022-04-26 11:30:00,81.37,81.37,81.18,81.19,43258.0,75.8011,75.8011,75.6241,75.6335,43258.0
2022-04-26 11:40:00,81.18,81.2,81.04,81.06,69475.0,75.6241,75.6428,75.4937,75.5124,69475.0
2022-04-26 11:50:00,81.06,81.12,80.93,80.94,44608.0,75.5124,75.5683,75.3913,75.4006,44608.0
2022-04-26 12:00:00,80.94,80.98,80.89,80.93,41294.0,75.4006,75.4378,75.354,75.3913,41294.0
2022-04-26 12:10:00,80.93,80.94,80.85,80.94,31799.0,75.3913,75.4006,75.3167,75.4006,31799.0
2022-04-26 12:20:00,80.94,81.01,80.86,81.0,36887.0,75.4006,75.4658,75.326,75.4565,36887.0
2022-04-26 12:30:00,80.98,81.03,80.76,80.78,29401.0,75.4378,75.4844,75.2329,75.2515,29401.0
2022-04-26 12:40:00,80.8,80.85,80.7,80.74,34740.0,75.2702,75.3167,75.177,75.2143,34740.0
2022-04-26 12:50:00,80.72,81.08,80.7,81.08,39302.0,75.1956,75.531,75.177,75.531,39302.0
2022-04-26 13:00:00,81.08,81.08,80.78,80.84,31794.0,75.531,75.531,75.2515,75.3074,31794.0
2022-04-26 13:10:00,80.82,80.88,80.71,80.71,24592.0,75.2888,75.3447,75.1863,75.1863,24592.0
2022-04-26 13:20:00,80.72,80.78,80.69,80.75,34810.0,75.1956,75.2515,75.1677,75.2236,34810.0
2022-04-26 13:30:00,80.73,80.84,80.73,80.83,35143.0,75.2049,75.3074,75.2049,75.2981,35143.0
2022-04-26 13:40:00,80.84,80.96,80.83,80.87,50328.0,75.3074,75.4192,75.2981,75.3354,50328.0
2022-04-26 13:50:00,80.87,80.88,80.73,80.78,31973.0,75.3354,75.3447,75.2049,75.2515,31973.0
2022-04-26 14:00:00,80.77,80.82,80.75,80.76,43397.0,75.2422,75.2888,75.2236,75.2329,43397.0
2022-04-26 14:10:00,80.77,80.93,80.76,80.91,42140.0,75.2422,75.3913,75.2329,75.3726,42140.0
2022-04-26 14:20:00,80.9,80.97,80.77,80.86,47474.0,75.3633,75.4285,75.2422,75.326,47474.0
2022-04-26 14:30:00,80.85,80.87,80.78,80.85,33529.0,75.3167,75.3354,75.2515,75.3167,33529.0
2022-04-26 14:40:00,80.85,80.86,80.69,80.78,37021.0,75.3167,75.326,75.1677,75.2515,37021.0
2022-04-26 14:50:00,80.77,80.83,80.75,80.78,36406.0,75.2422,75.2981,75.2236,75.2515,36406.0
2022-04-26 15:00:00,80.78,80.84,80.62,80.64,39157.0,75.2515,75.3074,75.1025,75.1211,39157.0
2022-04-26 15:10:00,80.64,80.66,80.47,80.51,119698.0,75.1211,75.1397,74.9627,75.0,119698.0
2022-04-26 15:20:00,80.51,80.65,80.5,80.55,53409.0,75.0,75.1304,74.9907,75.0373,53409.0
2022-04-26 15:30:00,80.55,80.6,80.46,80.54,94978.0,75.0373,75.0838,74.9534,75.0279,94978.0
2022-04-26 15:40:00,80.54,80.6,80.46,80.5,115671.0,75.0279,75.0838,74.9534,74.9907,115671.0
2022-04-26 15:50:00,80.5,80.69,80.44,80.53,491906.0,74.9907,75.1677,74.9348,75.0186,491906.0
2022-04-27 09:30:00,80.28,80.72,80.2,80.5,160482.0,74.7857,75.1956,74.7112,74.9907,160482.0
2022-04-27 09:40:00,80.52,81.24,80.49,81.2,74980.0,75.0093,75.68,74.9814,75.6428,74980.0
2022-04-27 09:50:00,81.2,81.31,81.01,81.19,66687.0,75.6428,75.7453,75.4658,75.6335,66687.0
2022-04-27 10:00:00,81.19,81.42,81.17,81.28,75682.0,75.6335,75.8477,75.6148,75.7173,75682.0
2022-04-27 10:10:00,81.28,81.28,81.0,81.02,60868.0,75.7173,75.7173,75.4565,75.4751,60868.0
2022-04-27 10:20:00,81.02,81.02,80.84,80.94,68046.0,75.4751,75.4751,75.3074,75.4006,68046.0
2022-04-27 10:30:00,80.93,80.93,80.71,80.92,62254.0,75.3913,75.3913,75.1863,75.3819,62254.0
2022-04-27 10:40:00,80.92,81.18,80.92,81.05,54578.0,75.3819,75.6241,75.3819,75.503,54578.0
2022-04-27 10:50:00,81.06,81.12,80.96,80.98,41202.0,75.5124,75.5683,75.4192,75.4378,41202.0
2022-04-27 11:00:00,80.98,81.02,80.84,80.97,55164.0,75.4378,75.4751,75.3074,75.4285,55164.0
2022-04-27 11:10:00,80.97,81.25,80.87,81.24,64902.0,75.4285,75.6894,75.3354,75.68,64902.0
2022-04-27 11:20:00,81.24,81.36,81.14,81.35,49390.0,75.68,75.7918,75.5869,75.7825,49390.0
2022-04-27 11:30:00,81.36,81.55,81.31,81.48,41643.0,75.7918,75.9688,75.7453,75.9036,41643.0
2022-04-27 11:40:00,81.48,81.58,81.47,81.54,41336.0,75.9036,75.9968,75.8943,75.9595,41336.0
2022-04-27 11:50:00,81.56,81.61,81.48,81.56,47367.0,75.9781,76.0247,75.9036,75.9781,47367.0
2022-04-27 12:00:00,81.56,81.7,81.48,81.68,49235.0,75.9781,76.1086,75.9036,76.0899,49235.0
2022-04-27 12:10:00,81.67,81.68,81.5,81.56,44108.0,76.0806,76.0899,75.9222,75.9781,44108.0
2022-04-27 12:20:00,81.56,81.66,81.52,81.6,46191.0,75.9781,76.0713,75.9409,76.0154,46191.0
2022-04-27 12:30:00,81.61,81.65,81.46,81.51,44595.0,76.0247,76.062,75.885,75.9316,44595.0
2022-04-27 12:40:00,81.52,81.63,81.47,81.57,37317.0,75.9409,76.0434,75.8943,75.9875,37317.0
2022-04-27 12:50:00,81.57,81.58,81.51,81.54,33926.0,75.9875,75.9968,75.9316,75.9595,33926.0
2022-04-27 13:00:00,81.54,81.57,81.41,81.41,41040.0,75.9595,75.9875,75.8384,75.8384,41040.0
2022-04-27 13:10:00,81.42,81.5,81.39,81.46,39382.0,75.8477,75.9222,75.8198,75.885,39382.0
2022-04-27 13:20:00,81.46,81.57,81.28,81.42,40246.0,75.885,75.9875,75.7173,75.8477,40246.0
2022-04-27 13:30:00,81.44,81.48,81.26,81.32,46925.0,75.8664,75.9036,75.6987,75.7546,46925.0
2022-04-27 13:40:00,81.33,81.42,81.27,81.42,57389.0,75.7639,75.8477,75.708,75.8477,57389.0
2022-04-27 13:50:00,81.42,81.52,81.41,81.47,44807.0,75.8477,75.9409,75.8384,75.8943,44807.0
2022-04-27 14:00:00,81.46,81.46,81.33,81.34,65444.0,75.885,75.885,75.7639,75.7732,65444.0
2022-04-27 14:10:00,81.33,81.35,81.21,81.27,51790.0,75.7639,75.7825,75.6521,75.708,51790.0
2022-04-27 14:20:00,81.28,81.39,81.28,81.36,62642.0,75.7173,75.8198,75.7173,75.7918,62642.0
2022-04-27 14:30:00,81.35,81.35,81.23,81.3,48333.0,75.7825,75.7825,75.6707,75.7359,48333.0
2022-04-27 14:40:00,81.31,81.44,81.31,81.39,43528.0,75.7453,75.8664,75.7453,75.8198,43528.0
2022-04-27 14:50:00,81.38,81.39,81.13,81.14,72325.0,75.8105,75.8198,75.5776,75.5869,72325.0
2022-04-27 15:00:00,81.14,81.22,81.04,81.14,95251.0,75.5869,75.6614,75.4937,75.5869,95251.0
2022-04-27 15:10:00,81.13,81.24,81.04,81.23,117807.0,75.5776,75.68,75.4937,75.6707,117807.0
2022-04-27 15:20:00,81.23,81.23,81.1,81.18,84732.0,75.6707,75.6707,75.5496,75.6241,84732.0
2022-04-27 15:30:00,81.17,81.2,80.94,80.97,110117.0,75.6148,75.6428,75.4006,75.4285,110117.0
2022-04-27 15:40:00,80.97,81.07,80.89,80.9,169707.0,75.4285,75.5217,75.354,75.3633,169707.0
2022-04-27 15:50:00,80.91,80.91,80.69,80.72,484945.0,75.3726,75.3726,75.1677,75.1956,484945.0
2022-04-28 09:30:00,80.87,80.97,80.26,80.49,221035.0,75.3354,75.4285,74.7671,74.9814,221035.0
2022-04-28 09:40:00,80.49,81.22,80.49,81.08,124898.0,74.9814,75.6614,74.9814,75.531,124898.0
2022-04-28 09:50:00,81.06,81.31,80.98,81.09,110626.0,75.5124,75.7453,75.4378,75.5403,110626.0
2022-04-28 10:00:00,81.1,81.33,80.8,81.23,104938.0,75.5496,75.7639,75.2702,75.6707,104938.0
2022-04-28 10:10:00,81.22,81.4,81.02,81.17,81102.0,75.6614,75.8291,75.4751,75.6148,81102.0
2022-04-28 10:20:00,81.17,81.29,80.9,81.05,78853.0,75.6148,75.7266,75.3633,75.503,78853.0
2022-04-28 10:30:00,81.04,81.05,80.73,80.85,77334.0,75.4937,75.503,75.2049,75.3167,77334.0
2022-04-28 10:40:00,80.85,80.95,80.71,80.84,74464.0,75.3167,75.4099,75.1863,75.3074,74464.0
2022-04-28 10:50:00,80.83,80.84,80.64,80.76,65937.0,75.2981,75.3074,75.1211,75.2329,65937.0
2022-04-28 11:00:00,80.75,80.9,80.73,80.81,61542.0,75.2236,75.3633,75.2049,75.2795,61542.0
2022-04-28 11:10:00,80.83,80.83,80.7,80.8,64836.0,75.2981,75.2981,75.177,75.2702,64836.0
2022-04-28 11:20:00,80.81,80.96,80.75,80.88,66982.0,75.2795,75.4192,75.2236,75.3447,66982.0
2022-04-28 11:30:00,80.87,81.11,80.83,81.09,69005.0,75.3354,75.5589,75.2981,75.5403,69005.0
2022-04-28 11:40:00,81.08,81.13,80.91,81.02,84500.0,75.531,75.5776,75.3726,75.4751,84500.0
2022-04-28 11:50:00,81.02,81.22,80.96,81.2,50556.0,75.4751,75.6614,75.4192,75.6428,50556.0
2022-04-28 12:00:00,81.2,81.21,81.08,81.18,54939.0,75.6428,75.6521,75.531,75.6241,54939.0
2022-04-28 12:10:00,81.19,81.24,81.12,81.23,46251.0,75.6335,75.68,75.5683,75.6707,46251.0
2022-04-28 12:20:00,81.22,81.41,81.2,81.37,62465.0,75.6614,75.8384,75.6428,75.8011,62465.0
2022-04-28 12:30:00,81.39,81.41,81.32,81.39,54497.0,75.8198,75.8384,75.7546,75.8198,54497.0
2022-04-28 12:40:00,81.39,81.44,81.3,81.31,67910.0,75.8198,75.8664,75.7359,75.7453,67910.0
2022-04-28 12:50:00,81.33,81.42,81.25,81.35,51273.0,75.7639,75.8477,75.6894,75.7825,51273.0
2022-04-28 13:00:00,81.34,81.42,81.27,81.34,59489.0,75.7732,75.8477,75.708,75.7732,59489.0
2022-04-28 13:10:00,81.35,81.42,81.33,81.41,66653.0,75.7825,75.8477,75.7639,75.8384,66653.0
2022-04-28 13:20:00,81.42,81.42,81.21,81.38,78470.0,75.8477,75.8477,75.6521,75.8105,78470.0
2022-04-28 13:30:00,81.39,81.39,81.23,81.34,78479.0,75.8198,75.8198,75.6707,75.7732,78479.0
2022-04-28 13:40:00,81.33,81.35,81.17,81.25,60319.0,75.7639,75.7825,75.6148,75.6894,60319.0
2022-04-28 13:50:00,81.25,81.25,81.05,81.05,64071.0,75.6894,75.6894,75.503,75.503,64071.0
2022-04-28 14:00:00,81.05,81.31,81.02,81.27,81316.0,75.503,75.7453,75.4751,75.708,81316.0
2022-04-28 14:10:00,81.26,81.31,81.21,81.31,113826.0,75.6987,75.7453,75.6521,75.7453,113826.0
2022-04-28 14:20:00,81.3,81.48,81.28,81.38,92293.0,75.7359,75.9036,75.7173,75.8105,92293.0
2022-04-28 14:30:00,81.38,81.43,81.32,81.39,94428.0,75.8105,75.857,75.7546,75.8198,94428.0
2022-04-28 14:40:00,81.4,81.52,81.39,81.5,89054.0,75.8291,75.9409,75.8198,75.9222,89054.0
2022-04-28 14:50:00,81.5,81.53,81.34,81.41,103875.0,75.9222,75.9502,75.7732,75.8384,103875.0
2022-04-28 15:00:00,81.41,81.44,81.28,81.28,98815.0,75.8384,75.8664,75.7173,75.7173,98815.0
2022-04-28 15:10:00,81.28,81.28,81.11,81.2,113715.0,75.7173,75.7173,75.5589,75.6428,113715.0
2022-04-28 15:20:00,81.2,81.21,81.09,81.16,122323.0,75.6428,75.6521,75.5403,75.6055,122323.0
2022-04-28 15:30:00,81.17,81.2,81.03,81.1,153736.0,75.6148,75.6428,75.4844,75.5496,153736.0
2022-04-28 15:40:00,81.09,81.22,81.01,81.03,233552.0,75.5403,75.6614,75.4658,75.4844,233552.0
2022-04-28 15:50:00,81.06,81.29,80.92,81.29,453901.0,75.5124,75.7266,75.3819,75.7266,453901.0
2022-04-29 09:30:00,77.74,77.95,76.88,77.01,687131.0,72.4196,72.6152,71.6184,71.7395,687131.0
2022-04-29 09:40:00,77.03,77.3,76.91,77.0,453481.0,71.7582,72.0097,71.6464,71.7302,453481.0
2022-04-29 09:50:00,76.99,77.21,76.44,76.78,411826.0,71.7209,71.9259,71.2085,71.5253,411826.0
2022-04-29 10:00:00,76.78,77.29,76.78,77.14,522447.0,71.5253,72.0004,71.5253,71.8606,522447.0
2022-04-29 10:10:00,77.13,77.35,76.64,76.69,634612.0,71.8513,72.0563,71.3949,71.4414,634612.0
2022-04-29 10:20:00,76.7,77.18,76.69,77.04,289781.0,71.4508,71.8979,71.4414,71.7675,289781.0
2022-04-29 10:30:00,77.03,77.16,76.94,77.09,353988.0,71.7582,71.8793,71.6743,71.8141,353988.0
2022-04-29 10:40:00,77.09,77.1,76.44,76.55,318406.0,71.8141,71.8234,71.2085,71.311,318406.0
2022-04-29 10:50:00,76.55,76.73,76.32,76.33,168603.0,71.311,71.4787,71.0968,71.1061,168603.0
2022-04-29 11:00:00,76.34,76.51,76.18,76.33,190414.0,71.1154,71.2738,70.9663,71.1061,190414.0
2022-04-29 11:10:00,76.32,76.89,76.25,76.86,146507.0,71.0968,71.6278,71.0316,71.5998,146507.0
2022-04-29 11:20:00,76.86,76.91,76.54,76.64,188840.0,71.5998,71.6464,71.3017,71.3949,188840.0
2022-04-29 11:30:00,76.64,76.9,76.59,76.76,146664.0,71.3949,71.6371,71.3483,71.5066,146664.0
2022-04-29 11:40:00,76.75,77.08,76.73,76.9,406521.0,71.4973,71.8047,71.4787,71.6371,406521.0
2022-04-29 11:50:00,76.9,77.02,76.74,76.9,179858.0,71.6371,71.7489,71.488,71.6371,179858.0
2022-04-29 12:00:00,76.89,77.23,76.82,76.94,125043.0,71.6278,71.9445,71.5625,71.6743,125043.0
2022-04-29 12:10:00,76.95,77.12,76.86,76.89,111212.0,71.6836,71.842,71.5998,71.6278,111212.0
2022-04-29 12:20:00,76.88,77.09,76.79,76.91,263104.0,71.6184,71.8141,71.5346,71.6464,263104.0
2022-04-29 12:30:00,76.9,77.08,76.79,77.03,94456.0,71.6371,71.8047,71.5346,71.7582,94456.0
2022-04-29 12:40:00,77.02,77.17,76.96,77.11,110489.0,71.7489,71.8886,71.693,71.8327,110489.0
2022-04-29 12:50:00,77.11,77.13,76.87,76.94,204111.0,71.8327,71.8513,71.6091,71.6743,204111.0
2022-04-29 13:00:00,76.96,77.28,76.96,77.17,136585.0,71.693,71.9911,71.693,71.8886,136585.0
2022-04-29 13:10:00,77.17,77.28,77.06,77.23,93891.0,71.8886,71.9911,71.7861,71.9445,93891.0
2022-04-29 13:20:00,77.22,77.49,77.17,77.22,159054.0,71.9352,72.1867,71.8886,71.9352,159054.0
2022-04-29 13:30:00,77.23,77.37,77.17,77.35,105841.0,71.9445,72.0749,71.8886,72.0563,105841.0
2022-04-29 13:40:00,77.36,77.39,77.18,77.38,92525.0,72.0656,72.0935,71.8979,72.0842,92525.0
2022-04-29 13:50:00,77.4,77.54,77.36,77.45,188587.0,72.1028,72.2333,72.0656,72.1494,188587.0
2022-04-29 14:00:00,77.46,77.57,77.31,77.51,126457.0,72.1587,72.2612,72.019,72.2053,126457.0
2022-04-29 14:10:00,77.5,77.94,77.5,77.75,165862.0,72.196,72.6059,72.196,72.4289,165862.0
2022-04-29 14:20:00,77.72,77.78,77.44,77.45,141343.0,72.4009,72.4568,72.1401,72.1494,141343.0
2022-04-29 14:30:00,77.44,77.61,77.37,77.51,124813.0,72.1401,72.2985,72.0749,72.2053,124813.0
2022-04-29 14:40:00,77.49,77.54,77.3,77.33,139300.0,72.1867,72.2333,72.0097,72.0376,139300.0
2022-04-29 14:50:00,77.32,77.5,77.29,77.32,138919.0,72.0283,72.196,72.0004,72.0283,138919.0
2022-04-29 15:00:00,77.31,77.55,77.22,77.53,130973.0,72.019,72.2426,71.9352,72.2239,130973.0
2022-04-29 15:10:00,77.53,77.61,77.28,77.61,186728.0,72.2239,72.2985,71.9911,72.2985,186728.0
2022-04-29 15:20:00,77.62,77.72,77.47,77.48,301858.0,72.3078,72.4009,72.1681,72.1774,301858.0
2022-04-29 15:30:00,77.48,77.86,77.36,77.73,296465.0,72.1774,72.5314,72.0656,72.4103,296465.0
2022-04-29 15:40:00,77.73,77.83,77.5,77.52,502767.0,72.4103,72.5034,72.196,72.2146,502767.0
2022-04-29 15:50:00,77.52,77.52,76.82,77.05,1605147.0,72.2146,72.2146,71.5625,71.7768,1605147.0
2022-05-02 09:30:00,77.07,77.37,75.43,75.61,294491.0,71.7954,72.0749,70.2677,70.4354,294491.0
2022-05-02 09:40:00,75.64,75.64,75.25,75.32,210038.0,70.4633,70.4633,70.1,70.1652,210038.0
2022-05-02 09:50:00,75.29,75.45,74.65,75.15,175025.0,70.1373,70.2863,69.5411,70.0068,175025.0
2022-05-02 10:00:00,75.14,75.9,74.94,75.03,227385.0,69.9975,70.7055,69.8112,69.895,227385.0
2022-05-02 10:10:00,75.04,75.46,74.96,75.44,134015.0,69.9044,70.2956,69.8298,70.277,134015.0
2022-05-02 10:20:00,75.44,75.65,75.1,75.53,122413.0,70.277,70.4726,69.9603,70.3608,122413.0
2022-05-02 10:30:00,75.53,75.7,75.37,75.54,102424.0,70.3608,70.5192,70.2118,70.3701,102424.0
2022-05-02 10:40:00,75.55,75.81,75.46,75.8,96714.0,70.3795,70.6217,70.2956,70.6123,96714.0
2022-05-02 10:50:00,75.78,75.94,75.66,75.84,130466.0,70.5937,70.7428,70.4819,70.6496,130466.0
2022-05-02 11:00:00,75.86,75.92,75.62,75.72,91712.0,70.6682,70.7241,70.4447,70.5378,91712.0
2022-05-02 11:10:00,75.7,75.7,75.35,75.45,106040.0,70.5192,70.5192,70.1931,70.2863,106040.0
2022-05-02 11:20:00,75.45,75.6,75.42,75.5,117042.0,70.2863,70.426,70.2584,70.3329,117042.0
2022-05-02 11:30:00,75.51,75.75,75.42,75.56,86732.0,70.3422,70.5658,70.2584,70.3888,86732.0
2022-05-02 11:40:00,75.52,75.59,75.42,75.43,48531.0,70.3515,70.4167,70.2584,70.2677,48531.0
2022-05-02 11:50:00,75.41,75.44,75.3,75.44,59112.0,70.249,70.277,70.1466,70.277,59112.0
2022-05-02 12:00:00,75.45,75.5,75.1,75.15,64784.0,70.2863,70.3329,69.9603,70.0068,64784.0
2022-05-02 12:10:00,75.15,75.21,75.01,75.14,88960.0,70.0068,70.0627,69.8764,69.9975,88960.0
2022-05-02 12:20:00,75.13,75.31,75.1,75.16,59363.0,69.9882,70.1559,69.9603,70.0161,59363.0
2022-05-02 12:30:00,75.16,75.21,75.03,75.05,60581.0,70.0161,70.0627,69.895,69.9137,60581.0
2022-05-02 12:40:00,75.06,75.11,74.98,75.05,71204.0,69.923,69.9696,69.8485,69.9137,71204.0
2022-05-02 12:50:00,75.05,75.06,74.84,74.87,80310.0,69.9137,69.923,69.7181,69.746,80310.0
2022-05-02 13:00:00,74.88,75.09,74.79,75.03,69255.0,69.7553,69.9509,69.6715,69.895,69255.0
2022-05-02 13:10:00,75.02,75.22,75.02,75.17,45480.0,69.8857,70.072,69.8857,70.0255,45480.0
2022-05-02 13:20:00,75.19,75.22,74.94,75.04,61313.0,70.0441,70.072,69.8112,69.9044,61313.0
2022-05-02 13:30:00,75.04,75.06,74.85,74.92,62440.0,69.9044,69.923,69.7274,69.7926,62440.0
2022-05-02 13:40:00,74.93,75.07,74.93,74.98,49593.0,69.8019,69.9323,69.8019,69.8485,49593.0
2022-05-02 13:50:00,74.96,75.07,74.93,75.01,73995.0,69.8298,69.9323,69.8019,69.8764,73995.0
2022-05-02 14:00:00,75.01,75.17,74.91,74.99,62036.0,69.8764,70.0255,69.7833,69.8578,62036.0
2022-05-02 14:10:00,74.99,74.99,74.78,74.83,50463.0,69.8578,69.8578,69.6622,69.7087,50463.0
2022-05-02 14:20:00,74.82,74.85,74.62,74.62,55176.0,69.6994,69.7274,69.5131,69.5131,55176.0
2022-05-02 14:30:00,74.62,74.63,74.4,74.44,74610.0,69.5131,69.5224,69.3082,69.3454,74610.0
2022-05-02 14:40:00,74.46,74.48,74.21,74.35,65965.0,69.3641,69.3827,69.1312,69.2616,65965.0
2022-05-02 14:50:00,74.35,74.48,74.23,74.35,73901.0,69.2616,69.3827,69.1498,69.2616,73901.0
2022-05-02 15:00:00,74.35,74.74,74.35,74.68,74518.0,69.2616,69.6249,69.2616,69.569,74518.0
2022-05-02 15:10:00,74.68,74.84,74.6,74.78,91135.0,69.569,69.7181,69.4945,69.6622,91135.0
2022-05-02 15:20:00,74.78,75.05,74.78,75.02,110311.0,69.6622,69.9137,69.6622,69.8857,110311.0
2022-05-02 15:30:00,75.02,75.22,75.01,75.06,182381.0,69.8857,70.072,69.8764,69.923,182381.0
2022-05-02 15:40:00,75.07,75.33,74.93,75.3,219814.0,69.9323,70.1745,69.8019,70.1466,219814.0
2022-05-02 15:50:00,75.3,75.3,75.08,75.19,484438.0,70.1466,70.1466,69.9416,70.0441,484438.0
2022-05-03 09:30:00,74.87,75.46,74.58,75.0,224818.0,69.746,70.2956,69.4758,69.8671,224818.0
2022-05-03 09:40:00,74.99,75.2,74.72,74.89,187526.0,69.8578,70.0534,69.6063,69.7646,187526.0
2022-05-03 09:50:00,74.85,74.86,74.43,74.45,102778.0,69.7274,69.7367,69.3361,69.3547,102778.0
2022-05-03 10:00:00,74.47,74.58,73.94,73.96,121242.0,69.3734,69.4758,68.8796,68.8983,121242.0
2022-05-03 10:10:00,73.97,74.4,73.93,74.39,87197.0,68.9076,69.3082,68.8703,69.2988,87197.0
2022-05-03 10:20:00,74.39,74.6,74.38,74.59,74648.0,69.2988,69.4945,69.2895,69.4852,74648.0
2022-05-03 10:30:00,74.58,74.68,74.41,74.55,73365.0,69.4758,69.569,69.3175,69.4479,73365.0
2022-05-03 10:40:00,74.55,74.61,74.32,74.32,98404.0,69.4479,69.5038,69.2336,69.2336,98404.0
2022-05-03 10:50:00,74.31,74.49,74.3,74.42,64592.0,69.2243,69.392,69.215,69.3268,64592.0
2022-05-03 11:00:00,74.41,74.82,74.37,74.75,95108.0,69.3175,69.6994,69.2802,69.6342,95108.0
2022-05-03 11:10:00,74.75,75.01,74.75,74.76,73093.0,69.6342,69.8764,69.6342,69.6435,73093.0
2022-05-03 11:20:00,74.77,74.94,74.77,74.9,73870.0,69.6528,69.8112,69.6528,69.7739,73870.0
2022-05-03 11:30:00,74.9,75.14,74.89,74.98,63844.0,69.7739,69.9975,69.7646,69.8485,63844.0
2022-05-03 11:40:00,74.99,75.05,74.9,74.92,59167.0,69.8578,69.9137,69.7739,69.7926,59167.0
2022-05-03 11:50:00,74.93,74.93,74.79,74.88,32831.0,69.8019,69.8019,69.6715,69.7553,32831.0
2022-05-03 12:00:00,74.87,74.95,74.7,74.75,43300.0,69.746,69.8205,69.5876,69.6342,43300.0
2022-05-03 12:10:00,74.76,74.81,74.54,74.62,48353.0,69.6435,69.6901,69.4386,69.5131,48353.0
2022-05-03 12:20:00,74.62,74.78,74.59,74.59,61505.0,69.5131,69.6622,69.4852,69.4852,61505.0
2022-05-03 12:30:00,74.58,74.69,74.5,74.63,47268.0,69.4758,69.5783,69.4013,69.5224,47268.0
2022-05-03 12:40:00,74.63,74.74,74.6,74.65,44124.0,69.5224,69.6249,69.4945,69.5411,44124.0
2022-05-03 12:50:00,74.66,74.71,74.55,74.65,41960.0,69.5504,69.5969,69.4479,69.5411,41960.0
2022-05-03 13:00:00,74.64,74.85,74.64,74.83,49225.0,69.5317,69.7274,69.5317,69.7087,49225.0
2022-05-03 13:10:00,74.83,74.91,74.82,74.83,49975.0,69.7087,69.7833,69.6994,69.7087,49975.0
2022-05-03 13:20:00,74.84,74.92,74.62,74.68,62434.0,69.7181,69.7926,69.5131,69.569,62434.0
2022-05-03 13:30:00,74.69,74.71,74.38,74.39,58510.0,69.5783,69.5969,69.2895,69.2988,58510.0
2022-05-03 13:40:00,74.41,74.44,74.3,74.33,39993.0,69.3175,69.3454,69.215,69.243,39993.0
2022-05-03 13:50:00,74.34,74.38,74.18,74.24,53792.0,69.2523,69.2895,69.1032,69.1591,53792.0
2022-05-03 14:00:00,74.23,74.24,74.15,74.22,57667.0,69.1498,69.1591,69.0753,69.1405,57667.0
2022-05-03 14:10:00,74.22,74.22,74.07,74.08,43974.0,69.1405,69.1405,69.0007,69.0101,43974.0
2022-05-03 14:20:00,74.08,74.17,74.04,74.17,53651.0,69.0101,69.0939,68.9728,69.0939,53651.0
2022-05-03 14:30:00,74.18,74.34,74.15,74.25,50799.0,69.1032,69.2523,69.0753,69.1684,50799.0
2022-05-03 14:40:00,74.25,74.38,74.13,74.34,61408.0,69.1684,69.2895,69.0566,69.2523,61408.0
2022-05-03 14:50:00,74.34,74.53,74.34,74.51,61331.0,69.2523,69.4293,69.2523,69.4106,61331.0
2022-05-03 15:00:00,74.52,74.52,74.4,74.46,69156.0,69.42,69.42,69.3082,69.3641,69156.0
2022-05-03 15:10:00,74.47,74.49,74.32,74.34,67373.0,69.3734,69.392,69.2336,69.2523,67373.0
2022-05-03 15:20:00,74.34,74.43,74.27,74.31,119484.0,69.2523,69.3361,69.1871,69.2243,119484.0
2022-05-03 15:30:00,74.31,74.47,74.27,74.39,214050.0,69.2243,69.3734,69.1871,69.2988,214050.0
2022-05-03 15:40:00,74.38,74.39,74.2,74.22,277311.0,69.2895,69.2988,69.1219,69.1405,277311.0
2022-05-03 15:50:00,74.23,74.57,74.16,74.49,496199.0,69.1498,69.4665,69.0846,69.392,496199.0
2022-05-04 09:30:00,74.47,74.91,74.3,74.77,201492.0,69.3734,69.7833,69.215,69.6528,201492.0
2022-05-04 09:40:00,74.76,75.17,74.7,75.02,125886.0,69.6435,70.0255,69.5876,69.8857,125886.0
2022-05-04 09:50:00,75.0,75.69,74.99,75.66,188493.0,69.8671,70.5099,69.8578,70.4819,188493.0
2022-05-04 10:00:00,75.67,76.03,75.61,76.01,128336.0,70.4912,70.8266,70.4354,70.808,128336.0
2022-05-04 10:10:00,76.02,76.18,75.85,76.18,57819.0,70.8173,70.9663,70.6589,70.9663,57819.0
2022-05-04 10:20:00,76.16,76.47,76.09,76.12,334795.0,70.9477,71.2365,70.8825,70.9104,334795.0
2022-05-04 10:30:00,76.11,76.24,75.94,76.23,201090.0,70.9011,71.0222,70.7428,71.0129,201090.0
2022-05-04 10:40:00,76.23,76.35,76.07,76.3,66899.0,71.0129,71.1247,70.8639,71.0781,66899.0
2022-05-04 10:50:00,76.31,76.41,76.18,76.22,102177.0,71.0874,71.1806,70.9663,71.0036,102177.0
2022-05-04 11:00:00,76.22,76.55,76.22,76.47,115077.0,71.0036,71.311,71.0036,71.2365,115077.0
2022-05-04 11:10:00,76.48,76.67,76.43,76.61,155089.0,71.2458,71.4228,71.1992,71.3669,155089.0
2022-05-04 11:20:00,76.61,76.73,76.53,76.61,84281.0,71.3669,71.4787,71.2924,71.3669,84281.0
2022-05-04 11:30:00,76.61,76.77,76.61,76.73,200221.0,71.3669,71.516,71.3669,71.4787,200221.0
2022-05-04 11:40:00,76.72,76.94,76.72,76.9,152420.0,71.4694,71.6743,71.4694,71.6371,152420.0
2022-05-04 11:50:00,76.9,76.97,76.82,76.84,50789.0,71.6371,71.7023,71.5625,71.5812,50789.0
2022-05-04 12:00:00,76.84,76.92,76.82,76.9,59367.0,71.5812,71.6557,71.5625,71.6371,59367.0
2022-05-04 12:10:00,76.89,76.96,76.74,76.78,114958.0,71.6278,71.693,71.488,71.5253,114958.0
2022-05-04 12:20:00,76.8,76.82,76.63,76.64,69351.0,71.5439,71.5625,71.3855,71.3949,69351.0
2022-05-04 12:30:00,76.64,76.85,76.58,76.85,49306.0,71.3949,71.5905,71.339,71.5905,49306.0
2022-05-04 12:40:00,76.85,76.92,76.73,76.81,191495.0,71.5905,71.6557,71.4787,71.5532,191495.0
2022-05-04 12:50:00,76.82,76.95,76.81,76.91,83105.0,71.5625,71.6836,71.5532,71.6464,83105.0
2022-05-04 13:00:00,76.91,76.95,76.79,76.9,74770.0,71.6464,71.6836,71.5346,71.6371,74770.0
2022-05-04 13:10:00,76.9,77.04,76.86,77.03,159832.0,71.6371,71.7675,71.5998,71.7582,159832.0
2022-05-04 13:20:00,77.04,77.04,76.69,76.69,55715.0,71.7675,71.7675,71.4414,71.4414,55715.0
2022-05-04 13:30:00,76.71,76.73,76.48,76.57,65879.0,71.4601,71.4787,71.2458,71.3297,65879.0
2022-05-04 13:40:00,76.57,76.64,76.52,76.53,74182.0,71.3297,71.3949,71.2831,71.2924,74182.0
2022-05-04 13:50:00,76.53,76.53,76.21,76.26,183185.0,71.2924,71.2924,70.9943,71.0409,183185.0
2022-05-04 14:00:00,76.3,76.73,76.19,76.72,106440.0,71.0781,71.4787,70.9757,71.4694,106440.0
2022-05-04 14:10:00,76.73,76.78,76.48,76.52,60273.0,71.4787,71.5253,71.2458,71.2831,60273.0
2022-05-04 14:20:00,76.5,76.81,76.47,76.75,76203.0,71.2644,71.5532,71.2365,71.4973,76203.0
2022-05-04 14:30:00,76.76,76.83,76.32,76.67,131645.0,71.5066,71.5719,71.0968,71.4228,131645.0
2022-05-04 14:40:00,76.68,77.24,76.64,77.11,129666.0,71.4321,71.9538,71.3949,71.8327,129666.0
2022-05-04 14:50:00,77.13,77.39,77.13,77.37,130064.0,71.8513,72.0935,71.8513,72.0749,130064.0
2022-05-04 15:00:00,77.38,77.5,77.25,77.45,170976.0,72.0842,72.196,71.9631,72.1494,170976.0
2022-05-04 15:10:00,77.45,77.55,77.3,77.36,184642.0,72.1494,72.2426,72.0097,72.0656,184642.0
2022-05-04 15:20:00,77.37,77.5,77.32,77.45,102823.0,72.0749,72.196,72.0283,72.1494,102823.0
2022-05-04 15:30:00,77.45,77.51,77.3,77.33,206838.0,72.1494,72.2053,72.0097,72.0376,206838.0
2022-05-04 15:40:00,77.32,77.32,77.05,77.23,320712.0,72.0283,72.0283,71.7768,71.9445,320712.0
2022-05-04 15:50:00,77.23,77.26,76.96,77.01,797563.0,71.9445,71.9724,71.693,71.7395,797563.0
2022-05-05 09:30:00,76.49,76.87,76.27,76.69,178662.0,71.2551,71.6091,71.0502,71.4414,178662.0
2022-05-05 09:40:00,76.67,76.77,76.17,76.26,142144.0,71.4228,71.516,70.957,71.0409,142144.0
2022-05-05 09:50:00,76.28,76.4,75.97,76.15,96934.0,71.0595,71.1713,70.7707,70.9384,96934.0
2022-05-05 10:00:00,76.15,76.28,76.01,76.01,99186.0,70.9384,71.0595,70.808,70.808,99186.0
2022-05-05 10:10:00,75.99,76.22,75.96,76.11,62702.0,70.7893,71.0036,70.7614,70.9011,62702.0
2022-05-05 10:20:00,76.12,76.32,76.05,76.21,47632.0,70.9104,71.0968,70.8452,70.9943,47632.0
2022-05-05 10:30:00,76.2,76.51,76.19,76.37,58992.0,70.985,71.2738,70.9757,71.1433,58992.0
2022-05-05 10:40:00,76.36,76.4,75.93,76.0,62691.0,71.134,71.1713,70.7335,70.7987,62691.0
2022-05-05 10:50:00,75.98,76.29,75.92,76.28,77664.0,70.78,71.0688,70.7241,71.0595,77664.0
2022-05-05 11:00:00,76.28,76.38,75.95,76.07,61815.0,71.0595,71.1527,70.7521,70.8639,61815.0
2022-05-05 11:10:00,76.07,76.25,75.97,76.12,98618.0,70.8639,71.0316,70.7707,70.9104,98618.0
2022-05-05 11:20:00,76.14,76.35,76.06,76.35,69938.0,70.9291,71.1247,70.8546,71.1247,69938.0
2022-05-05 11:30:00,76.34,76.56,76.33,76.55,52152.0,71.1154,71.3203,71.1061,71.311,52152.0
2022-05-05 11:40:00,76.56,76.59,76.34,76.39,55067.0,71.3203,71.3483,71.1154,71.162,55067.0
2022-05-05 11:50:00,76.38,76.38,76.14,76.21,51853.0,71.1527,71.1527,70.9291,70.9943,51853.0
2022-05-05 12:00:00,76.2,76.39,76.07,76.39,55977.0,70.985,71.162,70.8639,71.162,55977.0
2022-05-05 12:10:00,76.39,76.55,76.33,76.51,42125.0,71.162,71.311,71.1061,71.2738,42125.0
2022-05-05 12:20:00,76.51,76.57,76.39,76.47,53210.0,71.2738,71.3297,71.162,71.2365,53210.0
2022-05-05 12:30:00,76.45,76.53,76.3,76.4,41038.0,71.2179,71.2924,71.0781,71.1713,41038.0
2022-05-05 12:40:00,76.39,76.46,76.29,76.4,37340.0,71.162,71.2272,71.0688,71.1713,37340.0
2022-05-05 12:50:00,76.41,76.6,76.39,76.59,72373.0,71.1806,71.3576,71.162,71.3483,72373.0
2022-05-05 13:00:00,76.6,76.76,76.59,76.61,41757.0,71.3576,71.5066,71.3483,71.3669,41757.0
2022-05-05 13:10:00,76.6,76.63,76.42,76.51,44392.0,71.3576,71.3855,71.1899,71.2738,44392.0
2022-05-05 13:20:00,76.51,76.52,76.36,76.43,46966.0,71.2738,71.2831,71.134,71.1992,46966.0
2022-05-05 13:30:00,76.42,76.46,76.3,76.37,59526.0,71.1899,71.2272,71.0781,71.1433,59526.0
2022-05-05 13:40:00,76.37,76.47,76.29,76.29,68421.0,71.1433,71.2365,71.0688,71.0688,68421.0
2022-05-05 13:50:00,76.3,76.3,76.11,76.23,58480.0,71.0781,71.0781,70.9011,71.0129,58480.0
2022-05-05 14:00:00,76.24,76.41,76.2,76.39,70641.0,71.0222,71.1806,70.985,71.162,70641.0
2022-05-05 14:10:00,76.4,76.44,76.25,76.42,51218.0,71.1713,71.2085,71.0316,71.1899,51218.0
2022-05-05 14:20:00,76.43,76.45,76.05,76.06,57736.0,71.1992,71.2179,70.8452,70.8546,57736.0
2022-05-05 14:30:00,76.03,76.08,75.83,75.9,91792.0,70.8266,70.8732,70.6403,70.7055,91792.0
2022-05-05 14:40:00,75.88,76.03,75.83,76.01,44669.0,70.6869,70.8266,70.6403,70.808,44669.0
2022-05-05 14:50:00,76.01,76.1,75.83,75.88,43941.0,70.808,70.8918,70.6403,70.6869,43941.0
2022-05-05 15:00:00,75.89,75.9,75.6,75.66,76709.0,70.6962,70.7055,70.426,70.4819,76709.0
2022-05-05 15:10:00,75.66,75.78,75.59,75.71,56650.0,70.4819,70.5937,70.4167,70.5285,56650.0
2022-05-05 15:20:00,75.71,75.8,75.63,75.77,80417.0,70.5285,70.6123,70.454,70.5844,80417.0
2022-05-05 15:30:00,75.76,75.99,75.67,75.87,99918.0,70.5751,70.7893,70.4912,70.6776,99918.0
2022-05-05 15:40:00,75.88,75.98,75.56,75.6,149963.0,70.6869,70.78,70.3888,70.426,149963.0
2022-05-05 15:50:00,75.6,76.21,75.6,76.11,538082.0,70.426,70.9943,70.426,70.9011,538082.0
2022-05-06 09:30:00,76.07,76.54,76.01,76.19,166863.0,70.8639,71.3017,70.808,70.9757,166863.0
2022-05-06 09:40:00,76.19,76.27,75.77,75.92,117775.0,70.9757,71.0502,70.5844,70.7241,117775.0
2022-05-06 09:50:00,75.93,76.33,75.9,76.16,182568.0,70.7335,71.1061,70.7055,70.9477,182568.0
2022-05-06 10:00:00,76.17,76.18,75.8,75.96,63269.0,70.957,70.9663,70.6123,70.7614,63269.0
2022-05-06 10:10:00,75.98,76.08,75.9,75.99,53381.0,70.78,70.8732,70.7055,70.7893,53381.0
2022-05-06 10:20:00,75.99,76.52,75.96,76.36,77001.0,70.7893,71.2831,70.7614,71.134,77001.0
2022-05-06 10:30:00,76.35,76.45,76.14,76.19,146422.0,71.1247,71.2179,70.9291,70.9757,146422.0
2022-05-06 10:40:00,76.2,76.38,76.15,76.31,42452.0,70.985,71.1527,70.9384,71.0874,42452.0
2022-05-06 10:50:00,76.3,76.37,76.17,76.23,97742.0,71.0781,71.1433,70.957,71.0129,97742.0
2022-05-06 11:00:00,76.28,76.28,76.09,76.14,64552.0,71.0595,71.0595,70.8825,70.9291,64552.0
2022-05-06 11:10:00,76.14,76.33,76.06,76.23,78415.0,70.9291,71.1061,70.8546,71.0129,78415.0
2022-05-06 11:20:00,76.22,76.35,76.14,76.15,35792.0,71.0036,71.1247,70.9291,70.9384,35792.0
2022-05-06 11:30:00,76.16,76.16,76.03,76.1,50474.0,70.9477,70.9477,70.8266,70.8918,50474.0
2022-05-06 11:40:00,76.09,76.13,75.98,76.04,29459.0,70.8825,70.9198,70.78,70.8359,29459.0
2022-05-06 11:50:00,76.04,76.08,75.92,76.02,60485.0,70.8359,70.8732,70.7241,70.8173,60485.0
2022-05-06 12:00:00,76.04,76.24,75.96,76.19,47372.0,70.8359,71.0222,70.7614,70.9757,47372.0
2022-05-06 12:10:00,76.18,76.21,76.06,76.07,34137.0,70.9663,70.9943,70.8546,70.8639,34137.0
2022-05-06 12:20:00,76.03,76.18,76.02,76.11,34253.0,70.8266,70.9663,70.8173,70.9011,34253.0
2022-05-06 12:30:00,76.12,76.18,76.01,76.12,47191.0,70.9104,70.9663,70.808,70.9104,47191.0
2022-05-06 12:40:00,76.09,76.26,76.07,76.23,35335.0,70.8825,71.0409,70.8639,71.0129,35335.0
2022-05-06 12:50:00,76.23,76.33,76.18,76.29,46145.0,71.0129,71.1061,70.9663,71.0688,46145.0
2022-05-06 13:00:00,76.29,76.43,76.22,76.27,30660.0,71.0688,71.1992,71.0036,71.0502,30660.0
2022-05-06 13:10:00,76.28,76.28,76.11,76.16,27414.0,71.0595,71.0595,70.9011,70.9477,27414.0
2022-05-06 13:20:00,76.14,76.22,76.1,76.18,56830.0,70.9291,71.0036,70.8918,70.9663,56830.0
2022-05-06 13:30:00,76.18,76.24,76.12,76.17,123319.0,70.9663,71.0222,70.9104,70.957,123319.0
2022-05-06 13:40:00,76.19,76.3,76.13,76.19,119068.0,70.9757,71.0781,70.9198,70.9757,119068.0
2022-05-06 13:50:00,76.19,76.23,76.13,76.21,112267.0,70.9757,71.0129,70.9198,70.9943,112267.0
2022-05-06 14:00:00,76.21,76.37,76.11,76.16,233577.0,70.9943,71.1433,70.9011,70.9477,233577.0
2022-05-06 14:10:00,76.16,76.23,76.07,76.07,116759.0,70.9477,71.0129,70.8639,70.8639,116759.0
2022-05-06 14:20:00,76.06,76.13,76.02,76.04,137431.0,70.8546,70.9198,70.8173,70.8359,137431.0
2022-05-06 14:30:00,76.04,76.09,75.88,76.0,150716.0,70.8359,70.8825,70.6869,70.7987,150716.0
2022-05-06 14:40:00,76.01,76.11,75.98,76.09,72038.0,70.808,70.9011,70.78,70.8825,72038.0
2022-05-06 14:50:00,76.1,76.31,76.1,76.17,59296.0,70.8918,71.0874,70.8918,70.957,59296.0
2022-05-06 15:00:00,76.18,76.33,76.13,76.24,97142.0,70.9663,71.1061,70.9198,71.0222,97142.0
2022-05-06 15:10:00,76.24,76.36,76.22,76.31,120126.0,71.0222,71.134,71.0036,71.0874,120126.0
2022-05-06 15:20:00,76.3,76.35,76.19,76.34,73672.0,71.0781,71.1247,70.9757,71.1154,73672.0
2022-05-06 15:30:00,76.32,76.86,76.31,76.84,104205.0,71.0968,71.5998,71.0874,71.5812,104205.0
2022-05-06 15:40:00,76.85,77.06,76.73,76.97,154254.0,71.5905,71.7861,71.4787,71.7023,154254.0
2022-05-06 15:50:00,76.98,77.04,76.72,76.86,418450.0,71.7116,71.7675,71.4694,71.5998,418450.0
2022-05-09 09:30:00,76.35,76.7,76.06,76.36,167817.0,71.1247,71.4508,70.8546,71.134,167817.0
2022-05-09 09:40:00,76.36,76.4,76.07,76.17,89715.0,71.134,71.1713,70.8639,70.957,89715.0
2022-05-09 09:50:00,76.16,76.66,76.12,76.66,61282.0,70.9477,71.4135,70.9104,71.4135,61282.0
2022-05-09 10:00:00,76.65,76.76,76.54,76.63,50332.0,71.4042,71.5066,71.3017,71.3855,50332.0
2022-05-09 10:10:00,76.64,76.88,76.6,76.75,67735.0,71.3949,71.6184,71.3576,71.4973,67735.0
2022-05-09 10:20:00,76.72,76.85,76.62,76.85,49522.0,71.4694,71.5905,71.3762,71.5905,49522.0
2022-05-09 10:30:00,76.84,77.15,76.8,77.03,114457.0,71.5812,71.87,71.5439,71.7582,114457.0
2022-05-09 10:40:00,77.02,77.23,76.99,77.16,47582.0,71.7489,71.9445,71.7209,71.8793,47582.0
2022-05-09 10:50:00,77.15,77.41,77.08,77.13,62139.0,71.87,72.1122,71.8047,71.8513,62139.0
2022-05-09 11:00:00,77.13,77.6,77.09,77.6,84040.0,71.8513,72.2892,71.8141,72.2892,84040.0
2022-05-09 11:10:00,77.61,77.69,77.47,77.63,81076.0,72.2985,72.373,72.1681,72.3171,81076.0
2022-05-09 11:20:00,77.63,77.73,77.56,77.59,46617.0,72.3171,72.4103,72.2519,72.2798,46617.0
2022-05-09 11:30:00,77.59,77.82,77.51,77.78,75348.0,72.2798,72.4941,72.2053,72.4568,75348.0
2022-05-09 11:40:00,77.78,77.83,77.63,77.82,46821.0,72.4568,72.5034,72.3171,72.4941,46821.0
2022-05-09 11:50:00,77.81,77.88,77.6,77.68,40851.0,72.4848,72.55,72.2892,72.3637,40851.0
2022-05-09 12:00:00,77.67,77.67,77.48,77.62,43061.0,72.3544,72.3544,72.1774,72.3078,43061.0
2022-05-09 12:10:00,77.63,77.66,77.57,77.58,27821.0,72.3171,72.3451,72.2612,72.2705,27821.0
2022-05-09 12:20:00,77.59,77.65,77.49,77.65,52780.0,72.2798,72.3357,72.1867,72.3357,52780.0
2022-05-09 12:30:00,77.65,77.79,77.59,77.69,48336.0,72.3357,72.4662,72.2798,72.373,48336.0
2022-05-09 12:40:00,77.69,77.76,77.63,77.74,37325.0,72.373,72.4382,72.3171,72.4196,37325.0
2022-05-09 12:50:00,77.73,77.97,77.72,77.84,57894.0,72.4103,72.6338,72.4009,72.5127,57894.0
2022-05-09 13:00:00,77.83,77.85,77.75,77.8,25629.0,72.5034,72.522,72.4289,72.4755,25629.0
2022-05-09 13:10:00,77.8,78.0,77.76,77.98,30584.0,72.4755,72.6618,72.4382,72.6432,30584.0
2022-05-09 13:20:00,77.97,78.15,77.91,78.12,39507.0,72.6338,72.8015,72.5779,72.7736,39507.0
2022-05-09 13:30:00,78.13,78.22,78.05,78.16,59234.0,72.7829,72.8667,72.7084,72.8108,59234.0
2022-05-09 13:40:00,78.17,78.44,78.17,78.38,37854.0,72.8201,73.0717,72.8201,73.0158,37854.0
2022-05-09 13:50:00,78.36,78.38,78.13,78.27,34461.0,72.9971,73.0158,72.7829,72.9133,34461.0
2022-05-09 14:00:00,78.27,78.39,78.19,78.23,34943.0,72.9133,73.0251,72.8388,72.876,34943.0
2022-05-09 14:10:00,78.22,78.27,78.14,78.21,49761.0,72.8667,72.9133,72.7922,72.8574,49761.0
2022-05-09 14:20:00,78.19,78.2,77.95,78.01,49662.0,72.8388,72.8481,72.6152,72.6711,49662.0
2022-05-09 14:30:00,78.02,78.13,77.89,78.07,47446.0,72.6804,72.7829,72.5593,72.727,47446.0
2022-05-09 14:40:00,78.07,78.11,77.97,78.01,39285.0,72.727,72.7643,72.6338,72.6711,39285.0
2022-05-09 14:50:00,77.98,78.13,77.94,78.02,66810.0,72.6432,72.7829,72.6059,72.6804,66810.0
2022-05-09 15:00:00,78.03,78.17,78.01,78.04,60895.0,72.6897,72.8201,72.6711,72.699,60895.0
2022-05-09 15:10:00,78.06,78.24,78.04,78.13,50099.0,72.7177,72.8854,72.699,72.7829,50099.0
2022-05-09 15:20:00,78.13,78.15,78.03,78.1,50517.0,72.7829,72.8015,72.6897,72.7549,50517.0
2022-05-09 15:30:00,78.09,78.1,77.94,77.97,100298.0,72.7456,72.7549,72.6059,72.6338,100298.0
2022-05-09 15:40:00,77.95,77.97,77.65,77.72,127776.0,72.6152,72.6338,72.3357,72.4009,127776.0
2022-05-09 15:50:00,77.71,77.77,77.43,77.67,460892.0,72.3916,72.4475,72.1308,72.3544,460892.0
2022-05-10 09:30:00,77.66,77.99,77.33,77.37,248190.0,72.3451,72.6525,72.0376,72.0749,248190.0
2022-05-10 09:40:00,77.37,77.89,77.35,77.61,235612.0,72.0749,72.5593,72.0563,72.2985,235612.0
2022-05-10 09:50:00,77.59,77.69,77.04,77.06,151723.0,72.2798,72.373,71.7675,71.7861,151723.0
2022-05-10 10:00:00,77.06,77.19,76.54,76.64,182912.0,71.7861,71.9072,71.3017,71.3949,182912.0
2022-05-10 10:10:00,76.64,76.89,76.56,76.63,225330.0,71.3949,71.6278,71.3203,71.3855,225330.0
2022-05-10 10:20:00,76.63,76.65,76.45,76.54,72035.0,71.3855,71.4042,71.2179,71.3017,72035.0
2022-05-10 10:30:00,76.54,76.77,76.44,76.77,83079.0,71.3017,71.516,71.2085,71.516,83079.0
2022-05-10 10:40:00,76.77,76.92,76.68,76.89,138017.0,71.516,71.6557,71.4321,71.6278,138017.0
2022-05-10 10:50:00,76.9,77.06,76.81,76.96,77499.0,71.6371,71.7861,71.5532,71.693,77499.0
2022-05-10 11:00:00,76.95,77.31,76.94,77.08,148971.0,71.6836,72.019,71.6743,71.8047,148971.0
2022-05-10 11:10:00,77.08,77.13,76.8,77.12,110268.0,71.8047,71.8513,71.5439,71.842,110268.0
2022-05-10 11:20:00,77.11,77.22,76.99,77.07,65603.0,71.8327,71.9352,71.7209,71.7954,65603.0
2022-05-10 11:30:00,77.05,77.21,76.92,77.14,79518.0,71.7768,71.9259,71.6557,71.8606,79518.0
2022-05-10 11:40:00,77.14,77.2,76.97,77.12,46764.0,71.8606,71.9165,71.7023,71.842,46764.0
2022-05-10 11:50:00,77.11,77.14,76.97,77.08,46563.0,71.8327,71.8606,71.7023,71.8047,46563.0
2022-05-10 12:00:00,77.08,77.26,77.03,77.12,93420.0,71.8047,71.9724,71.7582,71.842,93420.0
2022-05-10 12:10:00,77.15,77.35,77.14,77.21,74475.0,71.87,72.0563,71.8606,71.9259,74475.0
2022-05-10 12:20:00,77.2,77.27,76.96,77.01,95112.0,71.9165,71.9817,71.693,71.7395,95112.0
2022-05-10 12:30:00,77.03,77.09,76.93,77.04,81307.0,71.7582,71.8141,71.665,71.7675,81307.0
2022-05-10 12:40:00,77.04,77.1,76.95,77.08,60302.0,71.7675,71.8234,71.6836,71.8047,60302.0
2022-05-10 12:50:00,77.08,77.19,77.01,77.16,62174.0,71.8047,71.9072,71.7395,71.8793,62174.0
2022-05-10 13:00:00,77.16,77.55,77.16,77.39,48175.0,71.8793,72.2426,71.8793,72.0935,48175.0
2022-05-10 13:10:00,77.4,77.4,77.23,77.35,64673.0,72.1028,72.1028,71.9445,72.0563,64673.0
2022-05-10 13:20:00,77.35,77.37,77.16,77.23,85035.0,72.0563,72.0749,71.8793,71.9445,85035.0
2022-05-10 13:30:00,77.25,77.28,77.11,77.22,47308.0,71.9631,71.9911,71.8327,71.9352,47308.0
2022-05-10 13:40:00,77.24,77.29,77.17,77.22,43487.0,71.9538,72.0004,71.8886,71.9352,43487.0
2022-05-10 13:50:00,77.21,77.29,77.19,77.23,40738.0,71.9259,72.0004,71.9072,71.9445,40738.0
2022-05-10 14:00:00,77.22,77.28,77.11,77.11,51648.0,71.9352,71.9911,71.8327,71.8327,51648.0
2022-05-10 14:10:00,77.11,77.14,76.89,77.03,57723.0,71.8327,71.8606,71.6278,71.7582,57723.0
2022-05-10 14:20:00,77.03,77.06,76.74,76.77,45548.0,71.7582,71.7861,71.488,71.516,45548.0
2022-05-10 14:30:00,76.79,76.87,76.68,76.7,55344.0,71.5346,71.6091,71.4321,71.4508,55344.0
2022-05-10 14:40:00,76.67,76.83,76.55,76.65,56843.0,71.4228,71.5719,71.311,71.4042,56843.0
2022-05-10 14:50:00,76.62,76.76,76.6,76.62,49345.0,71.3762,71.5066,71.3576,71.3762,49345.0
2022-05-10 15:00:00,76.63,76.79,76.6,76.69,55198.0,71.3855,71.5346,71.3576,71.4414,55198.0
2022-05-10 15:10:00,76.69,76.79,76.62,76.77,48991.0,71.4414,71.5346,71.3762,71.516,48991.0
2022-05-10 15:20:00,76.76,76.78,76.44,76.47,55378.0,71.5066,71.5253,71.2085,71.2365,55378.0
2022-05-10 15:30:00,76.46,76.61,76.38,76.59,107547.0,71.2272,71.3669,71.1527,71.3483,107547.0
2022-05-10 15:40:00,76.59,76.67,76.53,76.57,133374.0,71.3483,71.4228,71.2924,71.3297,133374.0
2022-05-10 15:50:00,76.55,76.81,76.47,76.68,494633.0,71.311,71.5532,71.2365,71.4321,494633.0
2022-05-11 09:30:00,76.81,77.16,76.57,77.06,184565.0,71.5532,71.8793,71.3297,71.7861,184565.0
2022-05-11 09:40:00,77.05,77.39,77.01,77.13,174228.0,71.7768,72.0935,71.7395,71.8513,174228.0
2022-05-11 09:50:00,77.12,77.37,77.0,77.28,89049.0,71.842,72.0749,71.7302,71.9911,89049.0
2022-05-11 10:00:00,77.26,77.5,77.24,77.28,103216.0,71.9724,72.196,71.9538,71.9911,103216.0
2022-05-11 10:10:00,77.31,77.37,76.93,76.96,55778.0,72.019,72.0749,71.665,71.693,55778.0
2022-05-11 10:20:00,76.96,77.35,76.95,77.35,67692.0,71.693,72.0563,71.6836,72.0563,67692.0
2022-05-11 10:30:00,77.33,77.5,77.21,77.46,47002.0,72.0376,72.196,71.9259,72.1587,47002.0
2022-05-11 10:40:00,77.46,77.78,77.43,77.72,31481.0,72.1587,72.4568,72.1308,72.4009,31481.0
2022-05-11 10:50:00,77.71,77.71,77.49,77.54,89751.0,72.3916,72.3916,72.1867,72.2333,89751.0
2022-05-11 11:00:00,77.54,77.76,77.52,77.73,51822.0,72.2333,72.4382,72.2146,72.4103,51822.0
2022-05-11 11:10:00,77.72,77.85,77.69,77.83,80531.0,72.4009,72.522,72.373,72.5034,80531.0
2022-05-11 11:20:00,77.84,78.03,77.8,77.87,70929.0,72.5127,72.6897,72.4755,72.5407,70929.0
2022-05-11 11:30:00,77.87,78.05,77.84,78.0,44856.0,72.5407,72.7084,72.5127,72.6618,44856.0
2022-05-11 11:40:00,78.02,78.06,77.8,77.81,31799.0,72.6804,72.7177,72.4755,72.4848,31799.0
2022-05-11 11:50:00,77.81,77.85,77.68,77.7,35886.0,72.4848,72.522,72.3637,72.3823,35886.0
2022-05-11 12:00:00,77.69,77.71,77.48,77.58,39345.0,72.373,72.3916,72.1774,72.2705,39345.0
2022-05-11 12:10:00,77.59,77.68,77.57,77.59,33378.0,72.2798,72.3637,72.2612,72.2798,33378.0
2022-05-11 12:20:00,77.58,77.68,77.29,77.32,53969.0,72.2705,72.3637,72.0004,72.0283,53969.0
2022-05-11 12:30:00,77.3,77.47,77.2,77.43,43224.0,72.0097,72.1681,71.9165,72.1308,43224.0
2022-05-11 12:40:00,77.42,77.45,77.17,77.28,46682.0,72.1215,72.1494,71.8886,71.9911,46682.0
2022-05-11 12:50:00,77.27,77.27,77.03,77.06,34254.0,71.9817,71.9817,71.7582,71.7861,34254.0
2022-05-11 13:00:00,77.06,77.07,76.97,77.04,37733.0,71.7861,71.7954,71.7023,71.7675,37733.0
2022-05-11 13:10:00,77.04,77.09,76.98,77.03,38169.0,71.7675,71.8141,71.7116,71.7582,38169.0
2022-05-11 13:20:00,77.03,77.13,76.94,77.0,47619.0,71.7582,71.8513,71.6743,71.7302,47619.0
2022-05-11 13:30:00,76.98,77.15,76.95,77.11,47067.0,71.7116,71.87,71.6836,71.8327,47067.0
2022-05-11 13:40:00,77.11,77.2,76.95,77.02,36403.0,71.8327,71.9165,71.6836,71.7489,36403.0
2022-05-11 13:50:00,77.03,77.1,76.89,76.94,32695.0,71.7582,71.8234,71.6278,71.6743,32695.0
2022-05-11 14:00:00,76.96,77.09,76.95,77.08,51581.0,71.693,71.8141,71.6836,71.8047,51581.0
2022-05-11 14:10:00,77.08,77.36,77.06,77.33,34961.0,71.8047,72.0656,71.7861,72.0376,34961.0
2022-05-11 14:20:00,77.31,77.31,77.09,77.09,57096.0,72.019,72.019,71.8141,71.8141,57096.0
2022-05-11 14:30:00,77.1,77.32,77.0,77.23,56544.0,71.8234,72.0283,71.7302,71.9445,56544.0
2022-05-11 14:40:00,77.2,77.33,77.17,77.27,43477.0,71.9165,72.0376,71.8886,71.9817,43477.0
2022-05-11 14:50:00,77.27,77.28,77.09,77.1,40884.0,71.9817,71.9911,71.8141,71.8234,40884.0
2022-05-11 15:00:00,77.08,77.14,76.98,77.13,50377.0,71.8047,71.8606,71.7116,71.8513,50377.0
2022-05-11 15:10:00,77.12,77.18,76.95,77.07,53057.0,71.842,71.8979,71.6836,71.7954,53057.0
2022-05-11 15:20:00,77.07,77.16,77.02,77.05,46323.0,71.7954,71.8793,71.7489,71.7768,46323.0
2022-05-11 15:30:00,77.04,77.07,76.69,76.74,109682.0,71.7675,71.7954,71.4414,71.488,109682.0
2022-05-11 15:40:00,76.72,76.77,76.64,76.67,159123.0,71.4694,71.516,71.3949,71.4228,159123.0
2022-05-11 15:50:00,76.66,76.78,76.49,76.75,597063.0,71.4135,71.5253,71.2551,71.4973,597063.0
2022-05-12 09:30:00,77.42,77.79,77.32,77.77,165531.0,72.1215,72.4662,72.0283,72.4475,165531.0
2022-05-12 09:40:00,77.77,77.82,76.98,77.32,147760.0,72.4475,72.4941,71.7116,72.0283,147760.0
2022-05-12 09:50:00,77.31,77.81,77.22,77.67,81393.0,72.019,72.4848,71.9352,72.3544,81393.0
2022-05-12 10:00:00,77.67,77.88,77.38,77.62,90826.0,72.3544,72.55,72.0842,72.3078,90826.0
2022-05-12 10:10:00,77.63,77.83,77.35,77.53,87377.0,72.3171,72.5034,72.0563,72.2239,87377.0
2022-05-12 10:20:00,77.51,77.59,77.28,77.28,71378.0,72.2053,72.2798,71.9911,71.9911,71378.0
2022-05-12 10:30:00,77.29,77.48,77.08,77.35,83077.0,72.0004,72.1774,71.8047,72.0563,83077.0
2022-05-12 10:40:00,77.38,77.48,77.21,77.21,84489.0,72.0842,72.1774,71.9259,71.9259,84489.0
2022-05-12 10:50:00,77.23,77.43,77.16,77.23,70197.0,71.9445,72.1308,71.8793,71.9445,70197.0
2022-05-12 11:00:00,77.22,77.36,77.14,77.26,53412.0,71.9352,72.0656,71.8606,71.9724,53412.0
2022-05-12 11:10:00,77.25,77.27,76.95,76.98,55777.0,71.9631,71.9817,71.6836,71.7116,55777.0
2022-05-12 11:20:00,76.99,77.15,76.93,77.02,88489.0,71.7209,71.87,71.665,71.7489,88489.0
2022-05-12 11:30:00,77.05,77.28,76.94,77.24,68438.0,71.7768,71.9911,71.6743,71.9538,68438.0
2022-05-12 11:40:00,77.24,77.27,76.99,77.04,65657.0,71.9538,71.9817,71.7209,71.7675,65657.0
2022-05-12 11:50:00,77.03,77.08,76.84,76.86,66568.0,71.7582,71.8047,71.5812,71.5998,66568.0
2022-05-12 12:00:00,76.86,77.1,76.85,77.09,42539.0,71.5998,71.8234,71.5905,71.8141,42539.0
2022-05-12 12:10:00,77.05,77.22,77.05,77.22,42883.0,71.7768,71.9352,71.7768,71.9352,42883.0
2022-05-12 12:20:00,77.22,77.24,77.1,77.15,40176.0,71.9352,71.9538,71.8234,71.87,40176.0
2022-05-12 12:30:00,77.16,77.2,76.98,77.03,35427.0,71.8793,71.9165,71.7116,71.7582,35427.0
2022-05-12 12:40:00,76.98,77.07,76.87,76.98,47727.0,71.7116,71.7954,71.6091,71.7116,47727.0
2022-05-12 12:50:00,76.98,76.99,76.85,76.85,35247.0,71.7116,71.7209,71.5905,71.5905,35247.0
2022-05-12 13:00:00,76.84,76.92,76.79,76.82,37013.0,71.5812,71.6557,71.5346,71.5625,37013.0
2022-05-12 13:10:00,76.82,76.97,76.74,76.77,73700.0,71.5625,71.7023,71.488,71.516,73700.0
2022-05-12 13:20:00,76.79,76.92,76.78,76.83,47769.0,71.5346,71.6557,71.5253,71.5719,47769.0
2022-05-12 13:30:00,76.84,76.91,76.72,76.89,80395.0,71.5812,71.6464,71.4694,71.6278,80395.0
2022-05-12 13:40:00,76.89,76.97,76.79,76.83,48578.0,71.6278,71.7023,71.5346,71.5719,48578.0
2022-05-12 13:50:00,76.84,77.07,76.84,77.02,38900.0,71.5812,71.7954,71.5812,71.7489,38900.0
2022-05-12 14:00:00,77.03,77.14,77.0,77.06,45608.0,71.7582,71.8606,71.7302,71.7861,45608.0
2022-05-12 14:10:00,77.05,77.11,76.98,77.11,32481.0,71.7768,71.8327,71.7116,71.8327,32481.0
2022-05-12 14:20:00,77.08,77.13,76.89,76.94,36940.0,71.8047,71.8513,71.6278,71.6743,36940.0
2022-05-12 14:30:00,76.92,76.98,76.9,76.93,41903.0,71.6557,71.7116,71.6371,71.665,41903.0
2022-05-12 14:40:00,76.94,77.01,76.89,76.96,35407.0,71.6743,71.7395,71.6278,71.693,35407.0
2022-05-12 14:50:00,76.96,77.06,76.94,76.99,42469.0,71.693,71.7861,71.6743,71.7209,42469.0
2022-05-12 15:00:00,76.98,77.11,76.9,76.92,45135.0,71.7116,71.8327,71.6371,71.6557,45135.0
2022-05-12 15:10:00,76.91,77.1,76.86,77.09,50164.0,71.6464,71.8234,71.5998,71.8141,50164.0
2022-05-12 15:20:00,77.09,77.27,76.98,76.99,84239.0,71.8141,71.9817,71.7116,71.7209,84239.0
2022-05-12 15:30:00,76.99,77.26,76.98,77.11,222110.0,71.7209,71.9724,71.7116,71.8327,222110.0
2022-05-12 15:40:00,77.12,77.23,77.04,77.15,173963.0,71.842,71.9445,71.7675,71.87,173963.0
2022-05-12 15:50:00,77.16,77.56,77.16,77.56,506832.0,71.8793,72.2519,71.8793,72.2519,506832.0
2022-05-13 09:30:00,77.85,78.0,77.63,77.84,273215.0,72.522,72.6618,72.3171,72.5127,273215.0
2022-05-13 09:40:00,77.84,78.03,77.33,77.45,299968.0,72.5127,72.6897,72.0376,72.1494,299968.0
2022-05-13 09:50:00,77.43,78.02,77.39,77.94,99330.0,72.1308,72.6804,72.0935,72.6059,99330.0
2022-05-13 10:00:00,77.93,77.96,77.68,77.76,70119.0,72.5966,72.6245,72.3637,72.4382,70119.0
2022-05-13 10:10:00,77.76,78.09,77.73,78.07,70176.0,72.4382,72.7456,72.4103,72.727,70176.0
2022-05-13 10:20:00,78.07,78.18,78.0,78.1,45477.0,72.727,72.8295,72.6618,72.7549,45477.0
2022-05-13 10:30:00,78.09,78.11,77.92,78.0,57754.0,72.7456,72.7643,72.5873,72.6618,57754.0
2022-05-13 10:40:00,78.01,78.18,77.94,78.11,51830.0,72.6711,72.8295,72.6059,72.7643,51830.0
2022-05-13 10:50:00,78.09,78.16,78.04,78.11,29992.0,72.7456,72.8108,72.699,72.7643,29992.0
2022-05-13 11:00:00,78.11,78.19,78.04,78.09,47821.0,72.7643,72.8388,72.699,72.7456,47821.0
2022-05-13 11:10:00,78.08,78.12,77.98,78.05,30255.0,72.7363,72.7736,72.6432,72.7084,30255.0
2022-05-13 11:20:00,78.05,78.1,77.98,78.04,34634.0,72.7084,72.7549,72.6432,72.699,34634.0
2022-05-13 11:30:00,78.02,78.09,77.97,78.0,42567.0,72.6804,72.7456,72.6338,72.6618,42567.0
2022-05-13 11:40:00,78.01,78.01,77.87,77.9,43840.0,72.6711,72.6711,72.5407,72.5686,43840.0
2022-05-13 11:50:00,77.89,78.02,77.88,78.0,37349.0,72.5593,72.6804,72.55,72.6618,37349.0
2022-05-13 12:00:00,78.01,78.12,77.96,78.06,41644.0,72.6711,72.7736,72.6245,72.7177,41644.0
2022-05-13 12:10:00,78.06,78.07,77.94,77.99,45141.0,72.7177,72.727,72.6059,72.6525,45141.0
2022-05-13 12:20:00,78.0,78.04,77.88,77.95,48089.0,72.6618,72.699,72.55,72.6152,48089.0
2022-05-13 12:30:00,77.95,78.06,77.95,78.02,45502.0,72.6152,72.7177,72.6152,72.6804,45502.0
2022-05-13 12:40:00,78.02,78.06,77.97,78.01,49845.0,72.6804,72.7177,72.6338,72.6711,49845.0
2022-05-13 12:50:00,78.0,78.05,77.96,78.0,45555.0,72.6618,72.7084,72.6245,72.6618,45555.0
2022-05-13 13:00:00,77.99,78.03,77.76,77.76,45934.0,72.6525,72.6897,72.4382,72.4382,45934.0
2022-05-13 13:10:00,77.77,77.8,77.69,77.76,37829.0,72.4475,72.4755,72.373,72.4382,37829.0
2022-05-13 13:20:00,77.76,77.79,77.45,77.45,24371.0,72.4382,72.4662,72.1494,72.1494,24371.0
2022-05-13 13:30:00,77.46,77.53,77.43,77.44,36985.0,72.1587,72.2239,72.1308,72.1401,36985.0
2022-05-13 13:40:00,77.45,77.45,77.34,77.39,45153.0,72.1494,72.1494,72.047,72.0935,45153.0
2022-05-13 13:50:00,77.39,77.43,77.18,77.23,49243.0,72.0935,72.1308,71.8979,71.9445,49243.0
2022-05-13 14:00:00,77.22,77.22,76.98,77.11,41216.0,71.9352,71.9352,71.7116,71.8327,41216.0
2022-05-13 14:10:00,77.12,77.17,77.05,77.17,30212.0,71.842,71.8886,71.7768,71.8886,30212.0
2022-05-13 14:20:00,77.17,77.3,77.16,77.26,36407.0,71.8886,72.0097,71.8793,71.9724,36407.0
2022-05-13 14:30:00,77.25,77.41,77.25,77.39,44799.0,71.9631,72.1122,71.9631,72.0935,44799.0
2022-05-13 14:40:00,77.39,77.48,77.32,77.35,46475.0,72.0935,72.1774,72.0283,72.0563,46475.0
2022-05-13 14:50:00,77.35,77.61,77.34,77.61,47241.0,72.0563,72.2985,72.047,72.2985,47241.0
2022-05-13 15:00:00,77.62,77.81,77.58,77.78,54842.0,72.3078,72.4848,72.2705,72.4568,54842.0
2022-05-13 15:10:00,77.78,77.9,77.76,77.84,68840.0,72.4568,72.5686,72.4382,72.5127,68840.0
2022-05-13 15:20:00,77.84,77.99,77.81,77.97,60504.0,72.5127,72.6525,72.4848,72.6338,60504.0
2022-05-13 15:30:00,77.98,77.99,77.81,77.92,91000.0,72.6432,72.6525,72.4848,72.5873,91000.0
2022-05-13 15:40:00,77.91,78.26,77.91,78.22,291781.0,72.5779,72.904,72.5779,72.8667,291781.0
2022-05-13 15:50:00,78.22,78.44,78.09,78.4,733275.0,72.8667,73.0717,72.7456,73.0344,733275.0
2022-05-16 09:30:00,78.14,78.35,77.99,78.03,150533.0,72.7922,72.9878,72.6525,72.6897,150533.0
2022-05-16 09:40:00,78.03,78.03,77.68,77.99,131949.0,72.6897,72.6897,72.3637,72.6525,131949.0
2022-05-16 09:50:00,78.0,78.01,77.75,77.88,105576.0,72.6618,72.6711,72.4289,72.55,105576.0
2022-05-16 10:00:00,77.89,78.05,77.64,77.66,68243.0,72.5593,72.7084,72.3264,72.3451,68243.0
2022-05-16 10:10:00,77.66,77.81,77.61,77.65,49486.0,72.3451,72.4848,72.2985,72.3357,49486.0
2022-05-16 10:20:00,77.64,77.88,77.63,77.85,60898.0,72.3264,72.55,72.3171,72.522,60898.0
2022-05-16 10:30:00,77.84,78.11,77.84,78.1,65759.0,72.5127,72.7643,72.5127,72.7549,65759.0
2022-05-16 10:40:00,78.09,78.24,78.08,78.13,50627.0,72.7456,72.8854,72.7363,72.7829,50627.0
2022-05-16 10:50:00,78.12,78.45,78.11,78.42,46035.0,72.7736,73.081,72.7643,73.053,46035.0
2022-05-16 11:00:00,78.41,78.55,78.33,78.47,37740.0,73.0437,73.1741,72.9692,73.0996,37740.0
2022-05-16 11:10:00,78.48,78.49,78.37,78.39,24983.0,73.1089,73.1182,73.0065,73.0251,24983.0
2022-05-16 11:20:00,78.38,78.63,78.35,78.57,51679.0,73.0158,73.2487,72.9878,73.1928,51679.0
2022-05-16 11:30:00,78.57,78.57,78.43,78.51,58016.0,73.1928,73.1928,73.0624,73.1369,58016.0
2022-05-16 11:40:00,78.52,78.57,78.34,78.36,54532.0,73.1462,73.1928,72.9785,72.9971,54532.0
2022-05-16 11:50:00,78.38,78.51,78.36,78.49,35686.0,73.0158,73.1369,72.9971,73.1182,35686.0
2022-05-16 12:00:00,78.47,78.54,78.43,78.5,45159.0,73.0996,73.1648,73.0624,73.1276,45159.0
2022-05-16 12:10:00,78.5,78.63,78.49,78.62,47102.0,73.1276,73.2487,73.1182,73.2394,47102.0
2022-05-16 12:20:00,78.61,78.66,78.54,78.66,30549.0,73.23,73.2766,73.1648,73.2766,30549.0
2022-05-16 12:30:00,78.66,78.7,78.59,78.63,20029.0,73.2766,73.3139,73.2114,73.2487,20029.0
2022-05-16 12:40:00,78.63,78.81,78.62,78.73,65182.0,73.2487,73.4163,73.2394,73.3418,65182.0
2022-05-16 12:50:00,78.73,78.74,78.54,78.66,39584.0,73.3418,73.3511,73.1648,73.2766,39584.0
2022-05-16 13:00:00,78.65,78.79,78.62,78.77,31654.0,73.2673,73.3977,73.2394,73.3791,31654.0
2022-05-16 13:10:00,78.77,78.81,78.73,78.76,33894.0,73.3791,73.4163,73.3418,73.3698,33894.0
2022-05-16 13:20:00,78.77,78.83,78.7,78.83,55132.0,73.3791,73.435,73.3139,73.435,55132.0
2022-05-16 13:30:00,78.84,78.94,78.79,78.8,42340.0,73.4443,73.5375,73.3977,73.407,42340.0
2022-05-16 13:40:00,78.8,78.93,78.8,78.84,40483.0,73.407,73.5281,73.407,73.4443,40483.0
2022-05-16 13:50:00,78.84,78.96,78.82,78.92,42377.0,73.4443,73.5561,73.4257,73.5188,42377.0
2022-05-16 14:00:00,78.91,78.99,78.9,78.94,59211.0,73.5095,73.584,73.5002,73.5375,59211.0
2022-05-16 14:10:00,78.93,78.99,78.9,78.97,30349.0,73.5281,73.584,73.5002,73.5654,30349.0
2022-05-16 14:20:00,78.98,79.1,78.96,79.1,31053.0,73.5747,73.6865,73.5561,73.6865,31053.0
2022-05-16 14:30:00,79.1,79.19,79.06,79.09,36702.0,73.6865,73.7703,73.6492,73.6772,36702.0
2022-05-16 14:40:00,79.1,79.15,79.07,79.11,49544.0,73.6865,73.7331,73.6586,73.6958,49544.0
2022-05-16 14:50:00,79.1,79.18,79.1,79.15,47955.0,73.6865,73.761,73.6865,73.7331,47955.0
2022-05-16 15:00:00,79.15,79.24,79.15,79.16,45273.0,73.7331,73.8169,73.7331,73.7424,45273.0
2022-05-16 15:10:00,79.16,79.21,79.04,79.12,88119.0,73.7424,73.789,73.6306,73.7051,88119.0
2022-05-16 15:20:00,79.13,79.15,79.04,79.09,101740.0,73.7144,73.7331,73.6306,73.6772,101740.0
2022-05-16 15:30:00,79.09,79.18,79.0,79.06,177457.0,73.6772,73.761,73.5933,73.6492,177457.0
2022-05-16 15:40:00,79.06,79.1,78.82,78.83,165986.0,73.6492,73.6865,73.4257,73.435,165986.0
2022-05-16 15:50:00,78.82,78.92,78.61,78.74,413040.0,73.4257,73.5188,73.23,73.3511,413040.0
2022-05-17 09:30:00,78.51,78.6,77.57,77.63,148869.0,73.1369,73.2207,72.2612,72.3171,148869.0
2022-05-17 09:40:00,77.65,77.78,77.45,77.78,93307.0,72.3357,72.4568,72.1494,72.4568,93307.0
2022-05-17 09:50:00,77.79,77.92,77.68,77.92,113691.0,72.4662,72.5873,72.3637,72.5873,113691.0
2022-05-17 10:00:00,77.92,78.03,77.83,77.99,79314.0,72.5873,72.6897,72.5034,72.6525,79314.0
2022-05-17 10:10:00,77.97,78.34,77.97,78.26,53522.0,72.6338,72.9785,72.6338,72.904,53522.0
2022-05-17 10:20:00,78.25,78.42,78.17,78.39,47388.0,72.8947,73.053,72.8201,73.0251,47388.0
2022-05-17 10:30:00,78.42,78.58,78.38,78.55,34116.0,73.053,73.2021,73.0158,73.1741,34116.0
2022-05-17 10:40:00,78.53,78.64,78.45,78.61,34003.0,73.1555,73.258,73.081,73.23,34003.0
2022-05-17 10:50:00,78.61,78.76,78.58,78.76,36406.0,73.23,73.3698,73.2021,73.3698,36406.0
2022-05-17 11:00:00,78.76,78.79,78.56,78.59,24615.0,73.3698,73.3977,73.1835,73.2114,24615.0
2022-05-17 11:10:00,78.57,78.62,78.48,78.51,38090.0,73.1928,73.2394,73.1089,73.1369,38090.0
2022-05-17 11:20:00,78.5,78.65,78.47,78.62,52099.0,73.1276,73.2673,73.0996,73.2394,52099.0
2022-05-17 11:30:00,78.61,78.67,78.52,78.54,33977.0,73.23,73.2859,73.1462,73.1648,33977.0
2022-05-17 11:40:00,78.53,78.53,78.41,78.44,41080.0,73.1555,73.1555,73.0437,73.0717,41080.0
2022-05-17 11:50:00,78.44,78.52,78.37,78.48,42526.0,73.0717,73.1462,73.0065,73.1089,42526.0
2022-05-17 12:00:00,78.49,78.6,78.44,78.59,32426.0,73.1182,73.2207,73.0717,73.2114,32426.0
2022-05-17 12:10:00,78.59,78.65,78.52,78.65,30289.0,73.2114,73.2673,73.1462,73.2673,30289.0
2022-05-17 12:20:00,78.65,78.76,78.62,78.7,26651.0,73.2673,73.3698,73.2394,73.3139,26651.0
2022-05-17 12:30:00,78.72,78.74,78.66,78.67,23666.0,73.3325,73.3511,73.2766,73.2859,23666.0
2022-05-17 12:40:00,78.67,78.78,78.64,78.76,42817.0,73.2859,73.3884,73.258,73.3698,42817.0
2022-05-17 12:50:00,78.75,78.81,78.7,78.76,22006.0,73.3605,73.4163,73.3139,73.3698,22006.0
2022-05-17 13:00:00,78.76,78.79,78.7,78.77,45245.0,73.3698,73.3977,73.3139,73.3791,45245.0
2022-05-17 13:10:00,78.77,78.83,78.74,78.75,35373.0,73.3791,73.435,73.3511,73.3605,35373.0
2022-05-17 13:20:00,78.74,78.8,78.7,78.77,56173.0,73.3511,73.407,73.3139,73.3791,56173.0
2022-05-17 13:30:00,78.78,78.89,78.72,78.81,102243.0,73.3884,73.4909,73.3325,73.4163,102243.0
2022-05-17 13:40:00,78.82,78.85,78.71,78.73,31289.0,73.4257,73.4536,73.3232,73.3418,31289.0
2022-05-17 13:50:00,78.72,78.76,78.61,78.63,43189.0,73.3325,73.3698,73.23,73.2487,43189.0
2022-05-17 14:00:00,78.64,78.71,78.59,78.65,48846.0,73.258,73.3232,73.2114,73.2673,48846.0
2022-05-17 14:10:00,78.65,78.65,78.45,78.53,78126.0,73.2673,73.2673,73.081,73.1555,78126.0
2022-05-17 14:20:00,78.52,78.55,78.4,78.44,60275.0,73.1462,73.1741,73.0344,73.0717,60275.0
2022-05-17 14:30:00,78.44,78.6,78.41,78.53,141039.0,73.0717,73.2207,73.0437,73.1555,141039.0
2022-05-17 14:40:00,78.53,78.56,78.46,78.52,93847.0,73.1555,73.1835,73.0903,73.1462,93847.0
2022-05-17 14:50:00,78.52,78.66,78.47,78.63,46908.0,73.1462,73.2766,73.0996,73.2487,46908.0
2022-05-17 15:00:00,78.64,78.7,78.55,78.58,61236.0,73.258,73.3139,73.1741,73.2021,61236.0
2022-05-17 15:10:00,78.58,78.61,78.53,78.57,27218.0,73.2021,73.23,73.1555,73.1928,27218.0
2022-05-17 15:20:00,78.56,78.63,78.53,78.59,60579.0,73.1835,73.2487,73.1555,73.2114,60579.0
2022-05-17 15:30:00,78.59,78.64,78.49,78.52,148247.0,73.2114,73.258,73.1182,73.1462,148247.0
2022-05-17 15:40:00,78.52,78.6,78.49,78.55,134774.0,73.1462,73.2207,73.1182,73.1741,134774.0
2022-05-17 15:50:00,78.54,78.81,78.54,78.77,397884.0,73.1648,73.4163,73.1648,73.3791,397884.0
2022-05-18 09:30:00,78.28,78.47,77.6,77.6,126082.0,72.9226,73.0996,72.2892,72.2892,126082.0
2022-05-18 09:40:00,77.59,77.72,77.08,77.18,94568.0,72.2798,72.4009,71.8047,71.8979,94568.0
2022-05-18 09:50:00,77.2,77.35,76.9,77.28,95386.0,71.9165,72.0563,71.6371,71.9911,95386.0
2022-05-18 10:00:00,77.28,77.29,76.63,76.72,90085.0,71.9911,72.0004,71.3855,71.4694,90085.0
2022-05-18 10:10:00,76.72,77.11,76.72,77.06,67770.0,71.4694,71.8327,71.4694,71.7861,67770.0
2022-05-18 10:20:00,77.04,77.19,77.01,77.15,61360.0,71.7675,71.9072,71.7395,71.87,61360.0
2022-05-18 10:30:00,77.15,77.21,76.98,77.06,49567.0,71.87,71.9259,71.7116,71.7861,49567.0
2022-05-18 10:40:00,77.06,77.06,76.91,76.94,62020.0,71.7861,71.7861,71.6464,71.6743,62020.0
2022-05-18 10:50:00,76.95,77.01,76.86,76.91,77530.0,71.6836,71.7395,71.5998,71.6464,77530.0
2022-05-18 11:00:00,76.91,77.02,76.83,76.91,62155.0,71.6464,71.7489,71.5719,71.6464,62155.0
2022-05-18 11:10:00,76.9,76.93,76.76,76.92,39107.0,71.6371,71.665,71.5066,71.6557,39107.0
2022-05-18 11:20:00,76.94,77.07,76.85,77.05,43834.0,71.6743,71.7954,71.5905,71.7768,43834.0
2022-05-18 11:30:00,77.06,77.14,76.88,76.91,44825.0,71.7861,71.8606,71.6184,71.6464,44825.0
2022-05-18 11:40:00,76.88,76.89,76.76,76.81,37156.0,71.6184,71.6278,71.5066,71.5532,37156.0
2022-05-18 11:50:00,76.81,76.9,76.78,76.87,71077.0,71.5532,71.6371,71.5253,71.6091,71077.0
2022-05-18 12:00:00,76.86,76.9,76.74,76.77,35649.0,71.5998,71.6371,71.488,71.516,35649.0
2022-05-18 12:10:00,76.78,76.79,76.65,76.66,34127.0,71.5253,71.5346,71.4042,71.4135,34127.0
2022-05-18 12:20:00,76.66,76.74,76.64,76.68,36244.0,71.4135,71.488,71.3949,71.4321,36244.0
2022-05-18 12:30:00,76.7,76.75,76.67,76.71,36259.0,71.4508,71.4973,71.4228,71.4601,36259.0
2022-05-18 12:40:00,76.71,76.76,76.63,76.75,36408.0,71.4601,71.5066,71.3855,71.4973,36408.0
2022-05-18 12:50:00,76.75,76.82,76.6,76.77,44382.0,71.4973,71.5625,71.3576,71.516,44382.0
2022-05-18 13:00:00,76.78,76.78,76.56,76.59,50359.0,71.5253,71.5253,71.3203,71.3483,50359.0
2022-05-18 13:10:00,76.6,76.62,76.43,76.45,52980.0,71.3576,71.3762,71.1992,71.2179,52980.0
2022-05-18 13:20:00,76.44,76.51,76.39,76.45,43909.0,71.2085,71.2738,71.162,71.2179,43909.0
2022-05-18 13:30:00,76.46,76.67,76.4,76.67,93092.0,71.2272,71.4228,71.1713,71.4228,93092.0
2022-05-18 13:40:00,76.67,76.67,76.34,76.35,52431.0,71.4228,71.4228,71.1154,71.1247,52431.0
2022-05-18 13:50:00,76.36,76.39,76.26,76.29,37552.0,71.134,71.162,71.0409,71.0688,37552.0
2022-05-18 14:00:00,76.29,76.33,76.2,76.26,39885.0,71.0688,71.1061,70.985,71.0409,39885.0
2022-05-18 14:10:00,76.26,76.28,76.15,76.22,36457.0,71.0409,71.0595,70.9384,71.0036,36457.0
2022-05-18 14:20:00,76.21,76.31,76.16,76.27,38787.0,70.9943,71.0874,70.9477,71.0502,38787.0
2022-05-18 14:30:00,76.28,76.3,76.13,76.18,51848.0,71.0595,71.0781,70.9198,70.9663,51848.0
2022-05-18 14:40:00,76.2,76.24,76.13,76.19,42754.0,70.985,71.0222,70.9198,70.9757,42754.0
2022-05-18 14:50:00,76.19,76.26,76.08,76.1,53110.0,70.9757,71.0409,70.8732,70.8918,53110.0
2022-05-18 15:00:00,76.11,76.12,75.96,75.99,63154.0,70.9011,70.9104,70.7614,70.7893,63154.0
2022-05-18 15:10:00,76.0,76.09,75.93,75.97,69097.0,70.7987,70.8825,70.7335,70.7707,69097.0
2022-05-18 15:20:00,75.97,75.99,75.7,75.73,69840.0,70.7707,70.7893,70.5192,70.5471,69840.0
2022-05-18 15:30:00,75.73,75.87,75.63,75.84,150703.0,70.5471,70.6776,70.454,70.6496,150703.0
2022-05-18 15:40:00,75.82,75.87,75.57,75.57,134491.0,70.631,70.6776,70.3981,70.3981,134491.0
2022-05-18 15:50:00,75.56,75.75,75.51,75.73,665197.0,70.3888,70.5658,70.3422,70.5471,665197.0
2022-05-19 09:30:00,74.67,75.21,74.24,74.36,356681.0,69.5597,70.0627,69.1591,69.2709,356681.0
2022-05-19 09:40:00,74.36,74.58,74.2,74.28,139060.0,69.2709,69.4758,69.1219,69.1964,139060.0
2022-05-19 09:50:00,74.27,74.45,73.92,74.34,167881.0,69.1871,69.3547,68.861,69.2523,167881.0
2022-05-19 10:00:00,74.35,74.73,74.22,74.41,103290.0,69.2616,69.6156,69.1405,69.3175,103290.0
2022-05-19 10:10:00,74.43,74.81,74.43,74.78,106569.0,69.3361,69.6901,69.3361,69.6622,106569.0
2022-05-19 10:20:00,74.8,74.94,74.51,74.66,67090.0,69.6808,69.8112,69.4106,69.5504,67090.0
2022-05-19 10:30:00,74.64,74.68,74.31,74.41,61591.0,69.5317,69.569,69.2243,69.3175,61591.0
2022-05-19 10:40:00,74.42,74.5,74.23,74.27,51854.0,69.3268,69.4013,69.1498,69.1871,51854.0
2022-05-19 10:50:00,74.26,74.26,74.0,74.14,70444.0,69.1777,69.1777,68.9355,69.066,70444.0
2022-05-19 11:00:00,74.16,74.41,74.13,74.32,105651.0,69.0846,69.3175,69.0566,69.2336,105651.0
2022-05-19 11:10:00,74.32,74.44,74.12,74.44,76377.0,69.2336,69.3454,69.0473,69.3454,76377.0
2022-05-19 11:20:00,74.45,74.66,74.39,74.58,68530.0,69.3547,69.5504,69.2988,69.4758,68530.0
2022-05-19 11:30:00,74.6,74.85,74.58,74.81,84371.0,69.4945,69.7274,69.4758,69.6901,84371.0
2022-05-19 11:40:00,74.8,74.97,74.74,74.94,65651.0,69.6808,69.8392,69.6249,69.8112,65651.0
2022-05-19 11:50:00,74.94,74.98,74.75,74.87,51007.0,69.8112,69.8485,69.6342,69.746,51007.0
2022-05-19 12:00:00,74.87,74.87,74.72,74.77,52809.0,69.746,69.746,69.6063,69.6528,52809.0
2022-05-19 12:10:00,74.78,74.88,74.76,74.79,39062.0,69.6622,69.7553,69.6435,69.6715,39062.0
2022-05-19 12:20:00,74.78,74.81,74.61,74.64,51514.0,69.6622,69.6901,69.5038,69.5317,51514.0
2022-05-19 12:30:00,74.66,74.78,74.64,74.71,41442.0,69.5504,69.6622,69.5317,69.5969,41442.0
2022-05-19 12:40:00,74.71,74.8,74.61,74.65,39960.0,69.5969,69.6808,69.5038,69.5411,39960.0
2022-05-19 12:50:00,74.65,74.82,74.64,74.8,47724.0,69.5411,69.6994,69.5317,69.6808,47724.0
2022-05-19 13:00:00,74.8,74.82,74.66,74.72,44812.0,69.6808,69.6994,69.5504,69.6063,44812.0
2022-05-19 13:10:00,74.71,74.8,74.68,74.74,44625.0,69.5969,69.6808,69.569,69.6249,44625.0
2022-05-19 13:20:00,74.75,74.9,74.7,74.88,49748.0,69.6342,69.7739,69.5876,69.7553,49748.0
2022-05-19 13:30:00,74.89,74.95,74.81,74.92,53804.0,69.7646,69.8205,69.6901,69.7926,53804.0
2022-05-19 13:40:00,74.92,75.02,74.86,74.87,43191.0,69.7926,69.8857,69.7367,69.746,43191.0
2022-05-19 13:50:00,74.88,75.16,74.88,75.11,58677.0,69.7553,70.0161,69.7553,69.9696,58677.0
2022-05-19 14:00:00,75.12,75.18,74.98,75.05,83682.0,69.9789,70.0348,69.8485,69.9137,83682.0
2022-05-19 14:10:00,75.05,75.13,75.02,75.03,38443.0,69.9137,69.9882,69.8857,69.895,38443.0
2022-05-19 14:20:00,75.02,75.07,74.98,75.07,57238.0,69.8857,69.9323,69.8485,69.9323,57238.0
2022-05-19 14:30:00,75.08,75.29,75.04,75.18,52045.0,69.9416,70.1373,69.9044,70.0348,52045.0
2022-05-19 14:40:00,75.19,75.27,75.1,75.18,109792.0,70.0441,70.1186,69.9603,70.0348,109792.0
2022-05-19 14:50:00,75.18,75.28,75.14,75.24,84431.0,70.0348,70.1279,69.9975,70.0907,84431.0
2022-05-19 15:00:00,75.25,75.36,75.17,75.24,103409.0,70.1,70.2025,70.0255,70.0907,103409.0
2022-05-19 15:10:00,75.23,75.24,75.09,75.1,92058.0,70.0814,70.0907,69.9509,69.9603,92058.0
2022-05-19 15:20:00,75.09,75.1,74.92,74.96,62448.0,69.9509,69.9603,69.7926,69.8298,62448.0
2022-05-19 15:30:00,74.97,75.05,74.78,74.88,120764.0,69.8392,69.9137,69.6622,69.7553,120764.0
2022-05-19 15:40:00,74.88,75.13,74.88,75.03,163848.0,69.7553,69.9882,69.7553,69.895,163848.0
2022-05-19 15:50:00,75.05,75.24,74.94,75.12,449687.0,69.9137,70.0907,69.8112,69.9789,449687.0
2022-05-20 09:30:00,75.38,75.63,75.04,75.43,185868.0,70.2211,70.454,69.9044,70.2677,185868.0
2022-05-20 09:40:00,75.43,75.5,75.26,75.35,63332.0,70.2677,70.3329,70.1093,70.1931,63332.0
2022-05-20 09:50:00,75.34,75.36,74.95,75.02,50368.0,70.1838,70.2025,69.8205,69.8857,50368.0
2022-05-20 10:00:00,75.02,75.04,74.58,74.62,95401.0,69.8857,69.9044,69.4758,69.5131,95401.0
2022-05-20 10:10:00,74.62,74.66,74.53,74.6,61695.0,69.5131,69.5504,69.4293,69.4945,61695.0
2022-05-20 10:20:00,74.61,74.61,74.25,74.27,53274.0,69.5038,69.5038,69.1684,69.1871,53274.0
2022-05-20 10:30:00,74.3,74.48,74.17,74.48,51438.0,69.215,69.3827,69.0939,69.3827,51438.0
2022-05-20 10:40:00,74.48,74.63,74.45,74.52,45727.0,69.3827,69.5224,69.3547,69.42,45727.0
2022-05-20 10:50:00,74.53,74.64,74.5,74.59,45916.0,69.4293,69.5317,69.4013,69.4852,45916.0
2022-05-20 11:00:00,74.58,74.7,74.46,74.56,64236.0,69.4758,69.5876,69.3641,69.4572,64236.0
2022-05-20 11:10:00,74.54,74.6,74.41,74.57,43892.0,69.4386,69.4945,69.3175,69.4665,43892.0
2022-05-20 11:20:00,74.57,74.61,74.5,74.52,50015.0,69.4665,69.5038,69.4013,69.42,50015.0
2022-05-20 11:30:00,74.51,74.63,74.44,74.45,48747.0,69.4106,69.5224,69.3454,69.3547,48747.0
2022-05-20 11:40:00,74.45,74.5,74.28,74.47,59539.0,69.3547,69.4013,69.1964,69.3734,59539.0
2022-05-20 11:50:00,74.46,74.47,74.31,74.33,68567.0,69.3641,69.3734,69.2243,69.243,68567.0
2022-05-20 12:00:00,74.33,74.35,74.02,74.03,70144.0,69.243,69.2616,68.9542,68.9635,70144.0
2022-05-20 12:10:00,74.04,74.07,73.87,74.07,81280.0,68.9728,69.0007,68.8144,69.0007,81280.0
2022-05-20 12:20:00,74.07,74.21,74.01,74.17,76003.0,69.0007,69.1312,68.9449,69.0939,76003.0
2022-05-20 12:30:00,74.17,74.39,74.15,74.31,116636.0,69.0939,69.2988,69.0753,69.2243,116636.0
2022-05-20 12:40:00,74.31,74.49,74.28,74.47,86903.0,69.2243,69.392,69.1964,69.3734,86903.0
2022-05-20 12:50:00,74.47,74.55,74.42,74.47,87350.0,69.3734,69.4479,69.3268,69.3734,87350.0
2022-05-20 13:00:00,74.46,74.48,74.22,74.27,80892.0,69.3641,69.3827,69.1405,69.1871,80892.0
2022-05-20 13:10:00,74.28,74.3,74.15,74.15,49733.0,69.1964,69.215,69.0753,69.0753,49733.0
2022-05-20 13:20:00,74.15,74.4,74.13,74.35,63850.0,69.0753,69.3082,69.0566,69.2616,63850.0
2022-05-20 13:30:00,74.36,74.67,74.35,74.65,60159.0,69.2709,69.5597,69.2616,69.5411,60159.0
2022-05-20 13:40:00,74.66,74.88,74.61,74.79,61854.0,69.5504,69.7553,69.5038,69.6715,61854.0
2022-05-20 13:50:00,74.79,74.94,74.74,74.81,41104.0,69.6715,69.8112,69.6249,69.6901,41104.0
2022-05-20 14:00:00,74.81,74.98,74.81,74.83,62819.0,69.6901,69.8485,69.6901,69.7087,62819.0
2022-05-20 14:10:00,74.83,74.85,74.63,74.74,106292.0,69.7087,69.7274,69.5224,69.6249,106292.0
2022-05-20 14:20:00,74.74,75.01,74.72,75.0,126875.0,69.6249,69.8764,69.6063,69.8671,126875.0
2022-05-20 14:30:00,74.98,75.03,74.72,74.88,86669.0,69.8485,69.895,69.6063,69.7553,86669.0
2022-05-20 14:40:00,74.88,75.04,74.88,74.98,48139.0,69.7553,69.9044,69.7553,69.8485,48139.0
2022-05-20 14:50:00,74.98,75.05,74.92,74.92,64312.0,69.8485,69.9137,69.7926,69.7926,64312.0
2022-05-20 15:00:00,74.93,74.96,74.69,74.72,63550.0,69.8019,69.8298,69.5783,69.6063,63550.0
2022-05-20 15:10:00,74.72,74.79,74.66,74.72,61566.0,69.6063,69.6715,69.5504,69.6063,61566.0
2022-05-20 15:20:00,74.73,74.81,74.65,74.78,66428.0,69.6156,69.6901,69.5411,69.6622,66428.0
2022-05-20 15:30:00,74.8,75.06,74.69,75.0,137552.0,69.6808,69.923,69.5783,69.8671,137552.0
2022-05-20 15:40:00,75.01,75.41,74.98,75.34,253699.0,69.8764,70.249,69.8485,70.1838,253699.0
2022-05-20 15:50:00,75.33,75.48,75.0,75.16,783130.0,70.1745,70.3142,69.8671,70.0161,783130.0
2022-05-23 09:30:00,75.58,75.97,75.54,75.9,250381.0,70.4074,70.7707,70.3701,70.7055,250381.0
2022-05-23 09:40:00,75.89,76.0,75.5,75.52,135583.0,70.6962,70.7987,70.3329,70.3515,135583.0
2022-05-23 09:50:00,75.53,75.63,75.37,75.63,84764.0,70.3608,70.454,70.2118,70.454,84764.0
2022-05-23 10:00:00,75.63,75.7,75.45,75.57,48886.0,70.454,70.5192,70.2863,70.3981,48886.0
2022-05-23 10:10:00,75.54,75.63,75.42,75.51,42141.0,70.3701,70.454,70.2584,70.3422,42141.0
2022-05-23 10:20:00,75.5,75.88,75.47,75.82,40850.0,70.3329,70.6869,70.3049,70.631,40850.0
2022-05-23 10:30:00,75.82,75.9,75.64,75.86,59063.0,70.631,70.7055,70.4633,70.6682,59063.0
2022-05-23 10:40:00,75.87,75.9,75.74,75.78,39411.0,70.6776,70.7055,70.5565,70.5937,39411.0
2022-05-23 10:50:00,75.8,75.98,75.8,75.89,73480.0,70.6123,70.78,70.6123,70.6962,73480.0
2022-05-23 11:00:00,75.88,76.16,75.87,76.14,39628.0,70.6869,70.9477,70.6776,70.9291,39628.0
2022-05-23 11:10:00,76.16,76.4,76.14,76.39,47749.0,70.9477,71.1713,70.9291,71.162,47749.0
2022-05-23 11:20:00,76.4,76.4,76.22,76.31,24011.0,71.1713,71.1713,71.0036,71.0874,24011.0
2022-05-23 11:30:00,76.29,76.42,76.28,76.36,30307.0,71.0688,71.1899,71.0595,71.134,30307.0
2022-05-23 11:40:00,76.34,76.42,76.27,76.32,33473.0,71.1154,71.1899,71.0502,71.0968,33473.0
2022-05-23 11:50:00,76.31,76.32,76.24,76.3,18689.0,71.0874,71.0968,71.0222,71.0781,18689.0
2022-05-23 12:00:00,76.31,76.33,76.22,76.26,22704.0,71.0874,71.1061,71.0036,71.0409,22704.0
2022-05-23 12:10:00,76.27,76.41,76.25,76.34,24111.0,71.0502,71.1806,71.0316,71.1154,24111.0
2022-05-23 12:20:00,76.34,76.43,76.32,76.41,30215.0,71.1154,71.1992,71.0968,71.1806,30215.0
2022-05-23 12:30:00,76.4,76.47,76.33,76.47,26931.0,71.1713,71.2365,71.1061,71.2365,26931.0
2022-05-23 12:40:00,76.49,76.52,76.3,76.3,15453.0,71.2551,71.2831,71.0781,71.0781,15453.0
2022-05-23 12:50:00,76.3,76.56,76.29,76.56,38074.0,71.0781,71.3203,71.0688,71.3203,38074.0
2022-05-23 13:00:00,76.55,76.56,76.43,76.52,25617.0,71.311,71.3203,71.1992,71.2831,25617.0
2022-05-23 13:10:00,76.51,76.51,76.33,76.38,33050.0,71.2738,71.2738,71.1061,71.1527,33050.0
2022-05-23 13:20:00,76.4,76.51,76.31,76.49,33133.0,71.1713,71.2738,71.0874,71.2551,33133.0
2022-05-23 13:30:00,76.47,76.55,76.43,76.49,25028.0,71.2365,71.311,71.1992,71.2551,25028.0
2022-05-23 13:40:00,76.5,76.66,76.47,76.65,36728.0,71.2644,71.4135,71.2365,71.4042,36728.0
2022-05-23 13:50:00,76.65,76.7,76.6,76.69,28194.0,71.4042,71.4508,71.3576,71.4414,28194.0
2022-05-23 14:00:00,76.72,76.77,76.68,76.74,32558.0,71.4694,71.516,71.4321,71.488,32558.0
2022-05-23 14:10:00,76.75,76.78,76.6,76.6,32038.0,71.4973,71.5253,71.3576,71.3576,32038.0
2022-05-23 14:20:00,76.6,76.64,76.54,76.6,31945.0,71.3576,71.3949,71.3017,71.3576,31945.0
2022-05-23 14:30:00,76.59,76.63,76.51,76.51,61324.0,71.3483,71.3855,71.2738,71.2738,61324.0
2022-05-23 14:40:00,76.5,76.61,76.48,76.48,38722.0,71.2644,71.3669,71.2458,71.2458,38722.0
2022-05-23 14:50:00,76.48,76.54,76.41,76.41,36104.0,71.2458,71.3017,71.1806,71.1806,36104.0
2022-05-23 15:00:00,76.42,76.64,76.42,76.63,90395.0,71.1899,71.3949,71.1899,71.3855,90395.0
2022-05-23 15:10:00,76.63,76.63,76.51,76.62,56044.0,71.3855,71.3855,71.2738,71.3762,56044.0
2022-05-23 15:20:00,76.62,76.66,76.51,76.62,56859.0,71.3762,71.4135,71.2738,71.3762,56859.0
2022-05-23 15:30:00,76.63,76.78,76.6,76.63,84566.0,71.3855,71.5253,71.3576,71.3855,84566.0
2022-05-23 15:40:00,76.63,76.64,76.4,76.46,139647.0,71.3855,71.3949,71.1713,71.2272,139647.0
2022-05-23 15:50:00,76.47,76.6,76.39,76.54,347312.0,71.2365,71.3576,71.162,71.3017,347312.0
2022-05-24 09:30:00,76.64,77.03,76.64,76.89,134250.0,71.3949,71.7582,71.3949,71.6278,134250.0
2022-05-24 09:40:00,76.9,77.05,76.76,76.94,62323.0,71.6371,71.7768,71.5066,71.6743,62323.0
2022-05-24 09:50:00,76.94,76.99,76.83,76.92,41928.0,71.6743,71.7209,71.5719,71.6557,41928.0
2022-05-24 10:00:00,76.9,77.16,76.86,77.02,130375.0,71.6371,71.8793,71.5998,71.7489,130375.0
2022-05-24 10:10:00,77.02,77.07,76.67,76.71,39842.0,71.7489,71.7954,71.4228,71.4601,39842.0
2022-05-24 10:20:00,76.7,76.74,76.53,76.63,35313.0,71.4508,71.488,71.2924,71.3855,35313.0
2022-05-24 10:30:00,76.63,76.66,76.49,76.65,42235.0,71.3855,71.4135,71.2551,71.4042,42235.0
2022-05-24 10:40:00,76.64,76.66,76.45,76.48,35120.0,71.3949,71.4135,71.2179,71.2458,35120.0
2022-05-24 10:50:00,76.48,76.5,76.36,76.47,35713.0,71.2458,71.2644,71.134,71.2365,35713.0
2022-05-24 11:00:00,76.48,76.54,76.36,76.48,69036.0,71.2458,71.3017,71.134,71.2458,69036.0
2022-05-24 11:10:00,76.48,76.5,76.38,76.45,77058.0,71.2458,71.2644,71.1527,71.2179,77058.0
2022-05-24 11:20:00,76.45,76.6,76.39,76.54,41930.0,71.2179,71.3576,71.162,71.3017,41930.0
2022-05-24 11:30:00,76.53,76.58,76.49,76.58,22853.0,71.2924,71.339,71.2551,71.339,22853.0
2022-05-24 11:40:00,76.57,76.78,76.56,76.77,43945.0,71.3297,71.5253,71.3203,71.516,43945.0
2022-05-24 11:50:00,76.79,76.96,76.75,76.92,37025.0,71.5346,71.693,71.4973,71.6557,37025.0
2022-05-24 12:00:00,76.92,76.93,76.79,76.92,38028.0,71.6557,71.665,71.5346,71.6557,38028.0
2022-05-24 12:10:00,76.92,76.98,76.79,76.8,42598.0,71.6557,71.7116,71.5346,71.5439,42598.0
2022-05-24 12:20:00,76.8,76.85,76.73,76.77,39552.0,71.5439,71.5905,71.4787,71.516,39552.0
2022-05-24 12:30:00,76.75,76.8,76.63,76.65,28955.0,71.4973,71.5439,71.3855,71.4042,28955.0
2022-05-24 12:40:00,76.65,76.83,76.63,76.83,65827.0,71.4042,71.5719,71.3855,71.5719,65827.0
2022-05-24 12:50:00,76.83,77.07,76.83,76.99,38679.0,71.5719,71.7954,71.5719,71.7209,38679.0
2022-05-24 13:00:00,77.0,77.0,76.86,76.89,43817.0,71.7302,71.7302,71.5998,71.6278,43817.0
2022-05-24 13:10:00,76.91,77.14,76.9,77.11,32090.0,71.6464,71.8606,71.6371,71.8327,32090.0
2022-05-24 13:20:00,77.11,77.29,77.05,77.29,37416.0,71.8327,72.0004,71.7768,72.0004,37416.0
2022-05-24 13:30:00,77.28,77.31,77.13,77.3,34911.0,71.9911,72.019,71.8513,72.0097,34911.0
2022-05-24 13:40:00,77.3,77.52,77.29,77.48,45628.0,72.0097,72.2146,72.0004,72.1774,45628.0
2022-05-24 13:50:00,77.49,77.58,77.45,77.54,26618.0,72.1867,72.2705,72.1494,72.2333,26618.0
2022-05-24 14:00:00,77.55,77.64,77.47,77.59,35450.0,72.2426,72.3264,72.1681,72.2798,35450.0
2022-05-24 14:10:00,77.58,77.66,77.53,77.57,33712.0,72.2705,72.3451,72.2239,72.2612,33712.0
2022-05-24 14:20:00,77.56,77.72,77.51,77.67,31431.0,72.2519,72.4009,72.2053,72.3544,31431.0
2022-05-24 14:30:00,77.65,77.85,77.63,77.83,25032.0,72.3357,72.522,72.3171,72.5034,25032.0
2022-05-24 14:40:00,77.82,77.82,77.45,77.47,37460.0,72.4941,72.4941,72.1494,72.1681,37460.0
2022-05-24 14:50:00,77.47,77.5,77.34,77.48,43881.0,72.1681,72.196,72.047,72.1774,43881.0
2022-05-24 15:00:00,77.48,77.71,77.46,77.65,35287.0,72.1774,72.3916,72.1587,72.3357,35287.0
2022-05-24 15:10:00,77.66,77.75,77.65,77.75,29928.0,72.3451,72.4289,72.3357,72.4289,29928.0
2022-05-24 15:20:00,77.75,77.88,77.7,77.88,41726.0,72.4289,72.55,72.3823,72.55,41726.0
2022-05-24 15:30:00,77.9,78.11,77.86,78.04,86469.0,72.5686,72.7643,72.5314,72.699,86469.0
2022-05-24 15:40:00,78.04,78.3,78.01,78.17,122487.0,72.699,72.9413,72.6711,72.8201,122487.0
2022-05-24 15:50:00,78.18,78.21,78.04,78.16,422922.0,72.8295,72.8574,72.699,72.8108,422922.0
2022-05-25 09:30:00,77.31,77.93,77.29,77.76,134871.0,72.019,72.5966,72.0004,72.4382,134871.0
2022-05-25 09:40:00,77.76,77.79,77.46,77.55,138952.0,72.4382,72.4662,72.1587,72.2426,138952.0
2022-05-25 09:50:00,77.57,77.87,77.52,77.56,51351.0,72.2612,72.5407,72.2146,72.2519,51351.0
2022-05-25 10:00:00,77.58,77.72,77.54,77.55,48291.0,72.2705,72.4009,72.2333,72.2426,48291.0
2022-05-25 10:10:00,77.54,77.59,77.32,77.53,51884.0,72.2333,72.2798,72.0283,72.2239,51884.0
2022-05-25 10:20:00,77.53,77.66,77.42,77.66,69431.0,72.2239,72.3451,72.1215,72.3451,69431.0
2022-05-25 10:30:00,77.65,77.72,77.46,77.71,49864.0,72.3357,72.4009,72.1587,72.3916,49864.0
2022-05-25 10:40:00,77.72,77.81,77.61,77.67,39902.0,72.4009,72.4848,72.2985,72.3544,39902.0
2022-05-25 10:50:00,77.7,77.78,77.63,77.71,30550.0,72.3823,72.4568,72.3171,72.3916,30550.0
2022-05-25 11:00:00,77.7,77.73,77.57,77.7,47758.0,72.3823,72.4103,72.2612,72.3823,47758.0
2022-05-25 11:10:00,77.7,77.85,77.67,77.83,40226.0,72.3823,72.522,72.3544,72.5034,40226.0
2022-05-25 11:20:00,77.82,77.89,77.65,77.72,54349.0,72.4941,72.5593,72.3357,72.4009,54349.0
2022-05-25 11:30:00,77.71,77.71,77.5,77.53,42201.0,72.3916,72.3916,72.196,72.2239,42201.0
2022-05-25 11:40:00,77.51,77.56,77.44,77.47,36243.0,72.2053,72.2519,72.1401,72.1681,36243.0
2022-05-25 11:50:00,77.48,77.61,77.48,77.57,27388.0,72.1774,72.2985,72.1774,72.2612,27388.0
2022-05-25 12:00:00,77.56,77.6,77.47,77.57,68501.0,72.2519,72.2892,72.1681,72.2612,68501.0
2022-05-25 12:10:00,77.57,77.58,77.33,77.43,112521.0,72.2612,72.2705,72.0376,72.1308,112521.0
2022-05-25 12:20:00,77.43,77.48,77.13,77.18,76673.0,72.1308,72.1774,71.8513,71.8979,76673.0
2022-05-25 12:30:00,77.18,77.21,77.01,77.11,38260.0,71.8979,71.9259,71.7395,71.8327,38260.0
2022-05-25 12:40:00,77.1,77.32,77.09,77.29,35290.0,71.8234,72.0283,71.8141,72.0004,35290.0
2022-05-25 12:50:00,77.29,77.29,77.1,77.14,37326.0,72.0004,72.0004,71.8234,71.8606,37326.0
2022-05-25 13:00:00,77.13,77.15,77.06,77.06,67121.0,71.8513,71.87,71.7861,71.7861,67121.0
2022-05-25 13:10:00,77.05,77.2,77.01,77.2,36321.0,71.7768,71.9165,71.7395,71.9165,36321.0
2022-05-25 13:20:00,77.19,77.24,77.12,77.23,42035.0,71.9072,71.9538,71.842,71.9445,42035.0
2022-05-25 13:30:00,77.23,77.27,77.13,77.14,26993.0,71.9445,71.9817,71.8513,71.8606,26993.0
2022-05-25 13:40:00,77.15,77.21,77.13,77.16,45319.0,71.87,71.9259,71.8513,71.8793,45319.0
2022-05-25 13:50:00,77.17,77.17,77.02,77.02,28390.0,71.8886,71.8886,71.7489,71.7489,28390.0
2022-05-25 14:00:00,77.0,77.25,76.87,77.01,53617.0,71.7302,71.9631,71.6091,71.7395,53617.0
2022-05-25 14:10:00,77.04,77.28,76.98,77.15,68352.0,71.7675,71.9911,71.7116,71.87,68352.0
2022-05-25 14:20:00,77.16,77.41,77.12,77.34,38379.0,71.8793,72.1122,71.842,72.047,38379.0
2022-05-25 14:30:00,77.36,77.38,77.28,77.29,44404.0,72.0656,72.0842,71.9911,72.0004,44404.0
2022-05-25 14:40:00,77.29,77.36,77.26,77.33,32705.0,72.0004,72.0656,71.9724,72.0376,32705.0
2022-05-25 14:50:00,77.34,77.4,77.22,77.26,136076.0,72.047,72.1028,71.9352,71.9724,136076.0
2022-05-25 15:00:00,77.26,77.4,77.26,77.37,55793.0,71.9724,72.1028,71.9724,72.0749,55793.0
2022-05-25 15:10:00,77.38,77.41,77.27,77.27,69843.0,72.0842,72.1122,71.9817,71.9817,69843.0
2022-05-25 15:20:00,77.26,77.38,77.23,77.38,36178.0,71.9724,72.0842,71.9445,72.0842,36178.0
2022-05-25 15:30:00,77.38,77.45,77.35,77.4,58916.0,72.0842,72.1494,72.0563,72.1028,58916.0
2022-05-25 15:40:00,77.41,77.5,77.38,77.46,101504.0,72.1122,72.196,72.0842,72.1587,101504.0
2022-05-25 15:50:00,77.46,77.51,77.33,77.5,309824.0,72.1587,72.2053,72.0376,72.196,309824.0
2022-05-26 09:30:00,78.39,78.49,77.58,77.95,197019.0,73.0251,73.1182,72.2705,72.6152,197019.0
2022-05-26 09:40:00,77.96,78.29,77.96,78.14,41080.0,72.6245,72.9319,72.6245,72.7922,41080.0
2022-05-26 09:50:00,78.13,78.19,77.98,78.08,51422.0,72.7829,72.8388,72.6432,72.7363,51422.0
2022-05-26 10:00:00,78.03,78.56,78.02,78.45,71041.0,72.6897,73.1835,72.6804,73.081,71041.0
2022-05-26 10:10:00,78.41,78.41,78.21,78.23,40817.0,73.0437,73.0437,72.8574,72.876,40817.0
2022-05-26 10:20:00,78.22,78.38,78.2,78.26,58461.0,72.8667,73.0158,72.8481,72.904,58461.0
2022-05-26 10:30:00,78.27,78.28,78.1,78.23,56180.0,72.9133,72.9226,72.7549,72.876,56180.0
2022-05-26 10:40:00,78.23,78.25,77.95,77.98,65715.0,72.876,72.8947,72.6152,72.6432,65715.0
2022-05-26 10:50:00,77.99,78.16,77.99,78.0,71782.0,72.6525,72.8108,72.6525,72.6618,71782.0
2022-05-26 11:00:00,78.01,78.11,77.92,78.08,86765.0,72.6711,72.7643,72.5873,72.7363,86765.0
2022-05-26 11:10:00,78.1,78.11,78.0,78.04,57905.0,72.7549,72.7643,72.6618,72.699,57905.0
2022-05-26 11:20:00,78.03,78.15,77.98,78.04,40156.0,72.6897,72.8015,72.6432,72.699,40156.0
2022-05-26 11:30:00,78.06,78.08,77.97,78.02,42797.0,72.7177,72.7363,72.6338,72.6804,42797.0
2022-05-26 11:40:00,78.02,78.14,77.99,78.08,53118.0,72.6804,72.7922,72.6525,72.7363,53118.0
2022-05-26 11:50:00,78.08,78.19,78.06,78.15,36661.0,72.7363,72.8388,72.7177,72.8015,36661.0
2022-05-26 12:00:00,78.15,78.24,78.05,78.07,29525.0,72.8015,72.8854,72.7084,72.727,29525.0
2022-05-26 12:10:00,78.07,78.17,77.98,78.12,207044.0,72.727,72.8201,72.6432,72.7736,207044.0
2022-05-26 12:20:00,78.13,78.15,78.0,78.03,37912.0,72.7829,72.8015,72.6618,72.6897,37912.0
2022-05-26 12:30:00,78.04,78.14,78.03,78.14,567158.0,72.699,72.7922,72.6897,72.7922,567158.0
2022-05-26 12:40:00,78.13,78.45,78.13,78.44,69060.0,72.7829,73.081,72.7829,73.0717,69060.0
2022-05-26 12:50:00,78.44,78.5,78.36,78.43,128539.0,73.0717,73.1276,72.9971,73.0624,128539.0
2022-05-26 13:00:00,78.42,78.6,78.4,78.46,31831.0,73.053,73.2207,73.0344,73.0903,31831.0
2022-05-26 13:10:00,78.47,78.61,78.38,78.59,30043.0,73.0996,73.23,73.0158,73.2114,30043.0
2022-05-26 13:20:00,78.61,78.67,78.57,78.6,29187.0,73.23,73.2859,73.1928,73.2207,29187.0
2022-05-26 13:30:00,78.59,78.66,78.56,78.65,22229.0,73.2114,73.2766,73.1835,73.2673,22229.0
2022-05-26 13:40:00,78.66,78.71,78.6,78.6,33364.0,73.2766,73.3232,73.2207,73.2207,33364.0
2022-05-26 13:50:00,78.6,78.61,78.4,78.44,29407.0,73.2207,73.23,73.0344,73.0717,29407.0
2022-05-26 14:00:00,78.45,78.52,78.35,78.36,30873.0,73.081,73.1462,72.9878,72.9971,30873.0
2022-05-26 14:10:00,78.36,78.36,78.25,78.27,27199.0,72.9971,72.9971,72.8947,72.9133,27199.0
2022-05-26 14:20:00,78.27,78.35,78.26,78.31,22519.0,72.9133,72.9878,72.904,72.9506,22519.0
2022-05-26 14:30:00,78.31,78.32,78.19,78.3,77901.0,72.9506,72.9599,72.8388,72.9413,77901.0
2022-05-26 14:40:00,78.29,78.49,78.27,78.47,72120.0,72.9319,73.1182,72.9133,73.0996,72120.0
2022-05-26 14:50:00,78.47,78.53,78.43,78.47,24518.0,73.0996,73.1555,73.0624,73.0996,24518.0
2022-05-26 15:00:00,78.46,78.51,78.38,78.5,59225.0,73.0903,73.1369,73.0158,73.1276,59225.0
2022-05-26 15:10:00,78.5,78.51,78.35,78.4,49152.0,73.1276,73.1369,72.9878,73.0344,49152.0
2022-05-26 15:20:00,78.4,78.43,78.27,78.42,75871.0,73.0344,73.0624,72.9133,73.053,75871.0
2022-05-26 15:30:00,78.42,78.45,78.37,78.39,57401.0,73.053,73.081,73.0065,73.0251,57401.0
2022-05-26 15:40:00,78.38,78.44,78.32,78.4,118021.0,73.0158,73.0717,72.9599,73.0344,118021.0
2022-05-26 15:50:00,78.39,78.42,78.06,78.17,258989.0,73.0251,73.053,72.7177,72.8201,258989.0
2022-05-27 09:30:00,78.39,78.6,78.14,78.59,126351.0,73.0251,73.2207,72.7922,73.2114,126351.0
2022-05-27 09:40:00,78.61,78.63,78.36,78.59,50495.0,73.23,73.2487,72.9971,73.2114,50495.0
2022-05-27 09:50:00,78.59,78.78,78.55,78.65,54065.0,73.2114,73.3884,73.1741,73.2673,54065.0
2022-05-27 10:00:00,78.67,78.75,78.56,78.57,43069.0,73.2859,73.3605,73.1835,73.1928,43069.0
2022-05-27 10:10:00,78.56,78.64,78.46,78.64,68061.0,73.1835,73.258,73.0903,73.258,68061.0
2022-05-27 10:20:00,78.64,78.74,78.56,78.69,35677.0,73.258,73.3511,73.1835,73.3046,35677.0
2022-05-27 10:30:00,78.7,78.78,78.63,78.77,51477.0,73.3139,73.3884,73.2487,73.3791,51477.0
2022-05-27 10:40:00,78.77,78.87,78.7,78.85,52775.0,73.3791,73.4722,73.3139,73.4536,52775.0
2022-05-27 10:50:00,78.85,78.93,78.76,78.92,36862.0,73.4536,73.5281,73.3698,73.5188,36862.0
2022-05-27 11:00:00,78.9,79.03,78.88,79.01,46673.0,73.5002,73.6213,73.4816,73.6027,46673.0
2022-05-27 11:10:00,79.0,79.07,78.97,78.97,35550.0,73.5933,73.6586,73.5654,73.5654,35550.0
2022-05-27 11:20:00,78.97,79.01,78.85,78.87,48537.0,73.5654,73.6027,73.4536,73.4722,48537.0
2022-05-27 11:30:00,78.86,78.87,78.55,78.56,48871.0,73.4629,73.4722,73.1741,73.1835,48871.0
2022-05-27 11:40:00,78.53,78.67,78.44,78.63,52943.0,73.1555,73.2859,73.0717,73.2487,52943.0
2022-05-27 11:50:00,78.63,78.71,78.6,78.6,31712.0,73.2487,73.3232,73.2207,73.2207,31712.0
2022-05-27 12:00:00,78.59,78.61,78.48,78.56,43725.0,73.2114,73.23,73.1089,73.1835,43725.0
2022-05-27 12:10:00,78.56,78.63,78.53,78.62,32278.0,73.1835,73.2487,73.1555,73.2394,32278.0
2022-05-27 12:20:00,78.62,78.62,78.49,78.53,32450.0,73.2394,73.2394,73.1182,73.1555,32450.0
2022-05-27 12:30:00,78.54,78.55,78.46,78.51,16930.0,73.1648,73.1741,73.0903,73.1369,16930.0
2022-05-27 12:40:00,78.53,78.54,78.44,78.45,19548.0,73.1555,73.1648,73.0717,73.081,19548.0
2022-05-27 12:50:00,78.45,78.54,78.45,78.53,18388.0,73.081,73.1648,73.081,73.1555,18388.0
2022-05-27 13:00:00,78.54,78.67,78.53,78.67,25611.0,73.1648,73.2859,73.1555,73.2859,25611.0
2022-05-27 13:10:00,78.66,78.66,78.47,78.47,18299.0,73.2766,73.2766,73.0996,73.0996,18299.0
2022-05-27 13:20:00,78.48,78.53,78.42,78.52,17755.0,73.1089,73.1555,73.053,73.1462,17755.0
2022-05-27 13:30:00,78.53,78.61,78.52,78.53,16574.0,73.1555,73.23,73.1462,73.1555,16574.0
2022-05-27 13:40:00,78.52,78.55,78.43,78.45,22652.0,73.1462,73.1741,73.0624,73.081,22652.0
2022-05-27 13:50:00,78.45,78.56,78.45,78.55,16382.0,73.081,73.1835,73.081,73.1741,16382.0
2022-05-27 14:00:00,78.54,78.54,78.4,78.45,45603.0,73.1648,73.1648,73.0344,73.081,45603.0
2022-05-27 14:10:00,78.44,78.54,78.42,78.51,83348.0,73.0717,73.1648,73.053,73.1369,83348.0
2022-05-27 14:20:00,78.51,78.52,78.31,78.32,40822.0,73.1369,73.1462,72.9506,72.9599,40822.0
2022-05-27 14:30:00,78.31,78.37,78.3,78.31,27408.0,72.9506,73.0065,72.9413,72.9506,27408.0
2022-05-27 14:40:00,78.3,78.37,78.27,78.31,29469.0,72.9413,73.0065,72.9133,72.9506,29469.0
2022-05-27 14:50:00,78.31,78.34,78.26,78.33,35665.0,72.9506,72.9785,72.904,72.9692,35665.0
2022-05-27 15:00:00,78.34,78.49,78.32,78.44,59514.0,72.9785,73.1182,72.9599,73.0717,59514.0
2022-05-27 15:10:00,78.44,78.47,78.38,78.46,34902.0,73.0717,73.0996,73.0158,73.0903,34902.0
2022-05-27 15:20:00,78.46,78.55,78.43,78.54,41498.0,73.0903,73.1741,73.0624,73.1648,41498.0
2022-05-27 15:30:00,78.53,78.6,78.52,78.57,39447.0,73.1555,73.2207,73.1462,73.1928,39447.0
2022-05-27 15:40:00,78.56,78.74,78.55,78.73,62664.0,73.1835,73.3511,73.1741,73.3418,62664.0
2022-05-27 15:50:00,78.74,78.88,78.63,78.88,198539.0,73.3511,73.4816,73.2487,73.4816,198539.0
2022-05-31 09:30:00,78.52,78.52,77.83,78.0,157687.0,73.1462,73.1462,72.5034,72.6618,157687.0
2022-05-31 09:40:00,77.95,78.27,77.91,77.99,120882.0,72.6152,72.9133,72.5779,72.6525,120882.0
2022-05-31 09:50:00,78.04,78.37,78.03,78.11,49235.0,72.699,73.0065,72.6897,72.7643,49235.0
2022-05-31 10:00:00,78.14,78.45,78.07,78.43,42639.0,72.7922,73.081,72.727,73.0624,42639.0
2022-05-31 10:10:00,78.49,78.6,78.44,78.57,34892.0,73.1182,73.2207,73.0717,73.1928,34892.0
2022-05-31 10:20:00,78.54,78.67,78.36,78.43,30326.0,73.1648,73.2859,72.9971,73.0624,30326.0
2022-05-31 10:30:00,78.41,78.59,78.37,78.54,50960.0,73.0437,73.2114,73.0065,73.1648,50960.0
2022-05-31 10:40:00,78.55,78.7,78.54,78.59,52296.0,73.1741,73.3139,73.1648,73.2114,52296.0
2022-05-31 10:50:00,78.59,78.65,78.5,78.61,34118.0,73.2114,73.2673,73.1276,73.23,34118.0
2022-05-31 11:00:00,78.6,78.8,78.59,78.78,30169.0,73.2207,73.407,73.2114,73.3884,30169.0
2022-05-31 11:10:00,78.76,78.82,78.68,78.79,37354.0,73.3698,73.4257,73.2952,73.3977,37354.0
2022-05-31 11:20:00,78.79,78.81,78.7,78.79,31692.0,73.3977,73.4163,73.3139,73.3977,31692.0
2022-05-31 11:30:00,78.81,78.9,78.78,78.85,40718.0,73.4163,73.5002,73.3884,73.4536,40718.0
2022-05-31 11:40:00,78.85,78.97,78.75,78.79,25500.0,73.4536,73.5654,73.3605,73.3977,25500.0
2022-05-31 11:50:00,78.76,78.87,78.74,78.8,20577.0,73.3698,73.4722,73.3511,73.407,20577.0
2022-05-31 12:00:00,78.8,78.88,78.77,78.83,21129.0,73.407,73.4816,73.3791,73.435,21129.0
2022-05-31 12:10:00,78.82,78.87,78.77,78.87,22042.0,73.4257,73.4722,73.3791,73.4722,22042.0
2022-05-31 12:20:00,78.86,78.88,78.73,78.75,29906.0,73.4629,73.4816,73.3418,73.3605,29906.0
2022-05-31 12:30:00,78.75,78.79,78.65,78.77,35169.0,73.3605,73.3977,73.2673,73.3791,35169.0
2022-05-31 12:40:00,78.77,78.77,78.63,78.67,37618.0,73.3791,73.3791,73.2487,73.2859,37618.0
2022-05-31 12:50:00,78.67,78.75,78.65,78.67,39279.0,73.2859,73.3605,73.2673,73.2859,39279.0
2022-05-31 13:00:00,78.67,78.74,78.6,78.7,52226.0,73.2859,73.3511,73.2207,73.3139,52226.0
2022-05-31 13:10:00,78.7,78.8,78.67,78.71,26396.0,73.3139,73.407,73.2859,73.3232,26396.0
2022-05-31 13:20:00,78.69,78.77,78.66,78.77,17008.0,73.3046,73.3791,73.2766,73.3791,17008.0
2022-05-31 13:30:00,78.76,78.93,78.76,78.91,23549.0,73.3698,73.5281,73.3698,73.5095,23549.0
2022-05-31 13:40:00,78.91,79.02,78.86,79.02,21681.0,73.5095,73.612,73.4629,73.612,21681.0
2022-05-31 13:50:00,79.03,79.25,79.02,79.23,36160.0,73.6213,73.8262,73.612,73.8076,36160.0
2022-05-31 14:00:00,79.22,79.29,79.13,79.24,23576.0,73.7983,73.8635,73.7144,73.8169,23576.0
2022-05-31 14:10:00,79.23,79.31,79.2,79.29,24595.0,73.8076,73.8821,73.7797,73.8635,24595.0
2022-05-31 14:20:00,79.29,79.29,79.16,79.29,43954.0,73.8635,73.8635,73.7424,73.8635,43954.0
2022-05-31 14:30:00,79.3,79.31,79.23,79.27,19345.0,73.8728,73.8821,73.8076,73.8449,19345.0
2022-05-31 14:40:00,79.26,79.27,79.14,79.18,27076.0,73.8356,73.8449,73.7238,73.761,27076.0
2022-05-31 14:50:00,79.18,79.2,79.05,79.09,31888.0,73.761,73.7797,73.6399,73.6772,31888.0
2022-05-31 15:00:00,79.08,79.08,78.94,78.98,39267.0,73.6679,73.6679,73.5375,73.5747,39267.0
2022-05-31 15:10:00,78.98,79.08,78.91,78.99,54628.0,73.5747,73.6679,73.5095,73.584,54628.0
2022-05-31 15:20:00,79.0,79.05,78.93,79.0,50871.0,73.5933,73.6399,73.5281,73.5933,50871.0
2022-05-31 15:30:00,79.0,79.09,78.94,78.98,86398.0,73.5933,73.6772,73.5375,73.5747,86398.0
2022-05-31 15:40:00,78.98,78.99,78.84,78.89,144924.0,73.5747,73.584,73.4443,73.4909,144924.0
2022-05-31 15:50:00,78.9,79.13,78.72,78.81,716661.0,73.5002,73.7144,73.3325,73.4163,716661.0
2022-06-01 09:30:00,79.01,79.06,78.46,78.81,179178.0,73.6027,73.6492,73.0903,73.4163,179178.0
2022-06-01 09:40:00,78.84,79.05,78.66,78.73,148946.0,73.4443,73.6399,73.2766,73.3418,148946.0
2022-06-01 09:50:00,78.73,79.05,78.71,79.03,100004.0,73.3418,73.6399,73.3232,73.6213,100004.0
2022-06-01 10:00:00,78.98,78.99,78.37,78.44,141916.0,73.5747,73.584,73.0065,73.0717,141916.0
2022-06-01 10:10:00,78.44,78.51,78.13,78.17,79695.0,73.0717,73.1369,72.7829,72.8201,79695.0
2022-06-01 10:20:00,78.14,78.22,77.99,78.01,42139.0,72.7922,72.8667,72.6525,72.6711,42139.0
2022-06-01 10:30:00,78.03,78.27,77.97,78.04,90820.0,72.6897,72.9133,72.6338,72.699,90820.0
2022-06-01 10:40:00,78.05,78.06,77.96,77.98,73333.0,72.7084,72.7177,72.6245,72.6432,73333.0
2022-06-01 10:50:00,78.0,78.25,77.98,78.25,84595.0,72.6618,72.8947,72.6432,72.8947,84595.0
2022-06-01 11:00:00,78.24,78.26,78.05,78.11,50571.0,72.8854,72.904,72.7084,72.7643,50571.0
2022-06-01 11:10:00,78.12,78.25,78.09,78.21,37744.0,72.7736,72.8947,72.7456,72.8574,37744.0
2022-06-01 11:20:00,78.22,78.29,78.04,78.1,37812.0,72.8667,72.9319,72.699,72.7549,37812.0
2022-06-01 11:30:00,78.11,78.3,78.11,78.26,72417.0,72.7643,72.9413,72.7643,72.904,72417.0
2022-06-01 11:40:00,78.27,78.27,77.98,78.0,47208.0,72.9133,72.9133,72.6432,72.6618,47208.0
2022-06-01 11:50:00,78.0,78.08,77.98,78.0,25257.0,72.6618,72.7363,72.6432,72.6618,25257.0
2022-06-01 12:00:00,78.0,78.18,78.0,78.15,27617.0,72.6618,72.8295,72.6618,72.8015,27617.0
2022-06-01 12:10:00,78.15,78.22,78.08,78.11,23459.0,72.8015,72.8667,72.7363,72.7643,23459.0
2022-06-01 12:20:00,78.11,78.17,78.03,78.04,38487.0,72.7643,72.8201,72.6897,72.699,38487.0
2022-06-01 12:30:00,78.04,78.11,77.99,78.11,32517.0,72.699,72.7643,72.6525,72.7643,32517.0
2022-06-01 12:40:00,78.11,78.12,77.92,77.96,38925.0,72.7643,72.7736,72.5873,72.6245,38925.0
2022-06-01 12:50:00,77.96,78.09,77.94,77.99,73459.0,72.6245,72.7456,72.6059,72.6525,73459.0
2022-06-01 13:00:00,78.0,78.1,77.97,78.05,29919.0,72.6618,72.7549,72.6338,72.7084,29919.0
2022-06-01 13:10:00,78.04,78.1,77.98,78.04,28038.0,72.699,72.7549,72.6432,72.699,28038.0
2022-06-01 13:20:00,78.04,78.13,78.0,78.08,34401.0,72.699,72.7829,72.6618,72.7363,34401.0
2022-06-01 13:30:00,78.08,78.17,78.06,78.12,26034.0,72.7363,72.8201,72.7177,72.7736,26034.0
2022-06-01 13:40:00,78.11,78.12,78.0,78.02,34065.0,72.7643,72.7736,72.6618,72.6804,34065.0
2022-06-01 13:50:00,78.0,78.09,77.95,78.05,41023.0,72.6618,72.7456,72.6152,72.7084,41023.0
2022-06-01 14:00:00,78.06,78.13,78.04,78.09,32832.0,72.7177,72.7829,72.699,72.7456,32832.0
2022-06-01 14:10:00,78.1,78.1,77.98,78.03,29625.0,72.7549,72.7549,72.6432,72.6897,29625.0
2022-06-01 14:20:00,78.02,78.18,78.01,78.07,41977.0,72.6804,72.8295,72.6711,72.727,41977.0
2022-06-01 14:30:00,78.09,78.22,78.09,78.2,32173.0,72.7456,72.8667,72.7456,72.8481,32173.0
2022-06-01 14:40:00,78.2,78.36,78.19,78.25,26204.0,72.8481,72.9971,72.8388,72.8947,26204.0
2022-06-01 14:50:00,78.25,78.29,78.16,78.16,33366.0,72.8947,72.9319,72.8108,72.8108,33366.0
2022-06-01 15:00:00,78.16,78.26,78.14,78.22,37775.0,72.8108,72.904,72.7922,72.8667,37775.0
2022-06-01 15:10:00,78.23,78.27,78.16,78.21,66273.0,72.876,72.9133,72.8108,72.8574,66273.0
2022-06-01 15:20:00,78.2,78.23,78.16,78.23,40596.0,72.8481,72.876,72.8108,72.876,40596.0
2022-06-01 15:30:00,78.23,78.41,78.17,78.41,85702.0,72.876,73.0437,72.8201,73.0437,85702.0
2022-06-01 15:40:00,78.41,78.43,78.32,78.38,120127.0,73.0437,73.0624,72.9599,73.0158,120127.0
2022-06-01 15:50:00,78.39,78.45,78.1,78.19,274593.0,73.0251,73.081,72.7549,72.8388,274593.0
2022-06-02 09:30:00,78.51,78.61,77.87,77.94,124377.0,73.1369,73.23,72.5407,72.6059,124377.0
2022-06-02 09:40:00,77.89,78.08,77.78,77.89,295283.0,72.5593,72.7363,72.4568,72.5593,295283.0
2022-06-02 09:50:00,77.88,77.99,77.42,77.47,85522.0,72.55,72.6525,72.1215,72.1681,85522.0
2022-06-02 10:00:00,77.42,77.71,77.26,77.7,85406.0,72.1215,72.3916,71.9724,72.3823,85406.0
2022-06-02 10:10:00,77.7,77.96,77.61,77.62,44725.0,72.3823,72.6245,72.2985,72.3078,44725.0
2022-06-02 10:20:00,77.63,77.66,77.35,77.49,58433.0,72.3171,72.3451,72.0563,72.1867,58433.0
2022-06-02 10:30:00,77.52,77.7,77.49,77.67,30490.0,72.2146,72.3823,72.1867,72.3544,30490.0
2022-06-02 10:40:00,77.67,77.79,77.66,77.75,21671.0,72.3544,72.4662,72.3451,72.4289,21671.0
2022-06-02 10:50:00,77.76,77.78,77.62,77.76,64670.0,72.4382,72.4568,72.3078,72.4382,64670.0
2022-06-02 11:00:00,77.75,78.17,77.74,78.1,72526.0,72.4289,72.8201,72.4196,72.7549,72526.0
2022-06-02 11:10:00,78.13,78.22,78.11,78.2,49583.0,72.7829,72.8667,72.7643,72.8481,49583.0
2022-06-02 11:20:00,78.23,78.42,78.21,78.3,73603.0,72.876,73.053,72.8574,72.9413,73603.0
2022-06-02 11:30:00,78.31,78.32,78.15,78.19,23932.0,72.9506,72.9599,72.8015,72.8388,23932.0
2022-06-02 11:40:00,78.21,78.44,78.21,78.39,18636.0,72.8574,73.0717,72.8574,73.0251,18636.0
2022-06-02 11:50:00,78.4,78.44,78.32,78.36,22269.0,73.0344,73.0717,72.9599,72.9971,22269.0
2022-06-02 12:00:00,78.37,78.37,78.2,78.31,21864.0,73.0065,73.0065,72.8481,72.9506,21864.0
2022-06-02 12:10:00,78.32,78.34,78.23,78.33,15901.0,72.9599,72.9785,72.876,72.9692,15901.0
2022-06-02 12:20:00,78.32,78.44,78.3,78.43,26413.0,72.9599,73.0717,72.9413,73.0624,26413.0
2022-06-02 12:30:00,78.44,78.5,78.38,78.49,36317.0,73.0717,73.1276,73.0158,73.1182,36317.0
2022-06-02 12:40:00,78.49,78.51,78.41,78.44,17918.0,73.1182,73.1369,73.0437,73.0717,17918.0
2022-06-02 12:50:00,78.45,78.52,78.44,78.44,16614.0,73.081,73.1462,73.0717,73.0717,16614.0
2022-06-02 13:00:00,78.44,78.46,78.37,78.41,17575.0,73.0717,73.0903,73.0065,73.0437,17575.0
2022-06-02 13:10:00,78.39,78.43,78.36,78.38,16233.0,73.0251,73.0624,72.9971,73.0158,16233.0
2022-06-02 13:20:00,78.39,78.39,78.24,78.3,23689.0,73.0251,73.0251,72.8854,72.9413,23689.0
2022-06-02 13:30:00,78.3,78.46,78.3,78.45,22202.0,72.9413,73.0903,72.9413,73.081,22202.0
2022-06-02 13:40:00,78.45,78.58,78.42,78.57,25445.0,73.081,73.2021,73.053,73.1928,25445.0
2022-06-02 13:50:00,78.57,78.64,78.51,78.56,24231.0,73.1928,73.258,73.1369,73.1835,24231.0
2022-06-02 14:00:00,78.56,78.75,78.51,78.75,31835.0,73.1835,73.3605,73.1369,73.3605,31835.0
2022-06-02 14:10:00,78.74,78.79,78.67,78.79,34972.0,73.3511,73.3977,73.2859,73.3977,34972.0
2022-06-02 14:20:00,78.8,78.86,78.75,78.84,29443.0,73.407,73.4629,73.3605,73.4443,29443.0
2022-06-02 14:30:00,78.84,78.94,78.84,78.87,38305.0,73.4443,73.5375,73.4443,73.4722,38305.0
2022-06-02 14:40:00,78.88,79.01,78.87,78.97,63103.0,73.4816,73.6027,73.4722,73.5654,63103.0
2022-06-02 14:50:00,78.96,79.1,78.96,79.07,38739.0,73.5561,73.6865,73.5561,73.6586,38739.0
2022-06-02 15:00:00,79.08,79.17,79.07,79.1,33871.0,73.6679,73.7517,73.6586,73.6865,33871.0
2022-06-02 15:10:00,79.1,79.11,79.03,79.07,31559.0,73.6865,73.6958,73.6213,73.6586,31559.0
2022-06-02 15:20:00,79.06,79.11,78.98,79.05,69382.0,73.6492,73.6958,73.5747,73.6399,69382.0
2022-06-02 15:30:00,79.06,79.11,79.02,79.1,61375.0,73.6492,73.6958,73.612,73.6865,61375.0
2022-06-02 15:40:00,79.11,79.22,79.08,79.16,105234.0,73.6958,73.7983,73.6679,73.7424,105234.0
2022-06-02 15:50:00,79.17,79.3,79.15,79.3,263059.0,73.7517,73.8728,73.7331,73.8728,263059.0
2022-06-03 09:30:00,79.02,79.43,78.96,79.23,74168.0,73.612,73.9939,73.5561,73.8076,74168.0
2022-06-03 09:40:00,79.24,79.43,79.04,79.08,50967.0,73.8169,73.9939,73.6306,73.6679,50967.0
2022-06-03 09:50:00,79.14,79.2,78.78,78.84,50738.0,73.7238,73.7797,73.3884,73.4443,50738.0
2022-06-03 10:00:00,78.85,79.1,78.8,79.05,77351.0,73.4536,73.6865,73.407,73.6399,77351.0
2022-06-03 10:10:00,79.06,79.3,78.99,79.23,49647.0,73.6492,73.8728,73.584,73.8076,49647.0
2022-06-03 10:20:00,79.17,79.29,79.06,79.22,50101.0,73.7517,73.8635,73.6492,73.7983,50101.0
2022-06-03 10:30:00,79.21,79.34,79.15,79.22,50706.0,73.789,73.9101,73.7331,73.7983,50706.0
2022-06-03 10:40:00,79.22,79.31,79.14,79.29,40952.0,73.7983,73.8821,73.7238,73.8635,40952.0
2022-06-03 10:50:00,79.29,79.48,79.29,79.48,29192.0,73.8635,74.0405,73.8635,74.0405,29192.0
2022-06-03 11:00:00,79.48,79.56,79.39,79.42,57376.0,74.0405,74.115,73.9567,73.9846,57376.0
2022-06-03 11:10:00,79.42,79.43,79.31,79.39,53143.0,73.9846,73.9939,73.8821,73.9567,53143.0
2022-06-03 11:20:00,79.4,79.46,79.31,79.4,27595.0,73.966,74.0219,73.8821,73.966,27595.0
2022-06-03 11:30:00,79.41,79.41,79.16,79.2,83425.0,73.9753,73.9753,73.7424,73.7797,83425.0
2022-06-03 11:40:00,79.2,79.33,79.03,79.05,51070.0,73.7797,73.9008,73.6213,73.6399,51070.0
2022-06-03 11:50:00,79.06,79.15,78.99,79.13,30104.0,73.6492,73.7331,73.584,73.7144,30104.0
2022-06-03 12:00:00,79.13,79.22,79.1,79.15,20259.0,73.7144,73.7983,73.6865,73.7331,20259.0
2022-06-03 12:10:00,79.15,79.15,79.06,79.08,29523.0,73.7331,73.7331,73.6492,73.6679,29523.0
2022-06-03 12:20:00,79.07,79.09,79.01,79.08,33595.0,73.6586,73.6772,73.6027,73.6679,33595.0
2022-06-03 12:30:00,79.07,79.2,79.04,79.17,33270.0,73.6586,73.7797,73.6306,73.7517,33270.0
2022-06-03 12:40:00,79.16,79.2,79.1,79.15,31018.0,73.7424,73.7797,73.6865,73.7331,31018.0
2022-06-03 12:50:00,79.14,79.22,79.11,79.22,27014.0,73.7238,73.7983,73.6958,73.7983,27014.0
2022-06-03 13:00:00,79.22,79.31,79.19,79.19,35232.0,73.7983,73.8821,73.7703,73.7703,35232.0
2022-06-03 13:10:00,79.2,79.24,78.98,79.02,29876.0,73.7797,73.8169,73.5747,73.612,29876.0
2022-06-03 13:20:00,79.02,79.13,79.01,79.03,29547.0,73.612,73.7144,73.6027,73.6213,29547.0
2022-06-03 13:30:00,79.02,79.13,78.98,79.07,30570.0,73.612,73.7144,73.5747,73.6586,30570.0
2022-06-03 13:40:00,79.06,79.11,79.0,79.11,20067.0,73.6492,73.6958,73.5933,73.6958,20067.0
2022-06-03 13:50:00,79.12,79.12,79.0,79.01,20764.0,73.7051,73.7051,73.5933,73.6027,20764.0
2022-06-03 14:00:00,79.0,79.04,78.97,79.04,20593.0,73.5933,73.6306,73.5654,73.6306,20593.0
2022-06-03 14:10:00,79.04,79.18,79.04,79.15,38635.0,73.6306,73.761,73.6306,73.7331,38635.0
2022-06-03 14:20:00,79.15,79.18,79.07,79.18,19918.0,73.7331,73.761,73.6586,73.761,19918.0
2022-06-03 14:30:00,79.18,79.18,79.01,79.02,22408.0,73.761,73.761,73.6027,73.612,22408.0
2022-06-03 14:40:00,79.01,79.13,78.99,79.12,19578.0,73.6027,73.7144,73.584,73.7051,19578.0
2022-06-03 14:50:00,79.12,79.12,79.0,79.08,30047.0,73.7051,73.7051,73.5933,73.6679,30047.0
2022-06-03 15:00:00,79.08,79.09,78.97,78.98,22919.0,73.6679,73.6772,73.5654,73.5747,22919.0
2022-06-03 15:10:00,79.0,79.02,78.87,78.92,25290.0,73.5933,73.612,73.4722,73.5188,25290.0
2022-06-03 15:20:00,78.94,79.05,78.93,79.05,43359.0,73.5375,73.6399,73.5281,73.6399,43359.0
2022-06-03 15:30:00,79.05,79.05,78.84,78.87,40404.0,73.6399,73.6399,73.4443,73.4722,40404.0
2022-06-03 15:40:00,78.87,78.94,78.76,78.86,69477.0,73.4722,73.5375,73.3698,73.4629,69477.0
2022-06-03 15:50:00,78.89,79.04,78.82,78.97,341884.0,73.4909,73.6306,73.4257,73.5654,341884.0
2022-06-06 09:30:00,79.2,79.38,78.92,79.33,108272.0,73.7797,73.9473,73.5188,73.9008,108272.0
2022-06-06 09:40:00,79.33,79.55,79.27,79.34,46258.0,73.9008,74.1057,73.8449,73.9101,46258.0
2022-06-06 09:50:00,79.31,79.46,79.25,79.39,30249.0,73.8821,74.0219,73.8262,73.9567,30249.0
2022-06-06 10:00:00,79.4,79.49,79.3,79.42,52711.0,73.966,74.0498,73.8728,73.9846,52711.0
2022-06-06 10:10:00,79.42,79.55,79.39,79.54,31541.0,73.9846,74.1057,73.9567,74.0964,31541.0
2022-06-06 10:20:00,79.54,79.68,79.42,79.43,36848.0,74.0964,74.2268,73.9846,73.9939,36848.0
2022-06-06 10:30:00,79.42,79.44,79.21,79.24,21541.0,73.9846,74.0032,73.789,73.8169,21541.0
2022-06-06 10:40:00,79.25,79.41,79.25,79.38,25446.0,73.8262,73.9753,73.8262,73.9473,25446.0
2022-06-06 10:50:00,79.38,79.39,79.26,79.33,22390.0,73.9473,73.9567,73.8356,73.9008,22390.0
2022-06-06 11:00:00,79.34,79.36,79.29,79.33,22631.0,73.9101,73.9287,73.8635,73.9008,22631.0
2022-06-06 11:10:00,79.33,79.36,79.15,79.16,32053.0,73.9008,73.9287,73.7331,73.7424,32053.0
2022-06-06 11:20:00,79.15,79.15,79.08,79.15,23719.0,73.7331,73.7331,73.6679,73.7331,23719.0
2022-06-06 11:30:00,79.15,79.21,79.03,79.04,30111.0,73.7331,73.789,73.6213,73.6306,30111.0
2022-06-06 11:40:00,79.05,79.13,79.05,79.09,24481.0,73.6399,73.7144,73.6399,73.6772,24481.0
2022-06-06 11:50:00,79.09,79.11,79.03,79.06,24356.0,73.6772,73.6958,73.6213,73.6492,24356.0
2022-06-06 12:00:00,79.06,79.11,78.91,78.93,33193.0,73.6492,73.6958,73.5095,73.5281,33193.0
2022-06-06 12:10:00,78.91,79.01,78.85,78.97,23515.0,73.5095,73.6027,73.4536,73.5654,23515.0
2022-06-06 12:20:00,78.96,78.98,78.81,78.84,22194.0,73.5561,73.5747,73.4163,73.4443,22194.0
2022-06-06 12:30:00,78.83,78.91,78.81,78.86,17916.0,73.435,73.5095,73.4163,73.4629,17916.0
2022-06-06 12:40:00,78.86,78.91,78.85,78.87,14903.0,73.4629,73.5095,73.4536,73.4722,14903.0
2022-06-06 12:50:00,78.86,78.87,78.8,78.85,10437.0,73.4629,73.4722,73.407,73.4536,10437.0
2022-06-06 13:00:00,78.85,78.93,78.81,78.89,15832.0,73.4536,73.5281,73.4163,73.4909,15832.0
2022-06-06 13:10:00,78.88,79.03,78.88,79.02,17277.0,73.4816,73.6213,73.4816,73.612,17277.0
2022-06-06 13:20:00,79.02,79.06,78.9,78.94,21425.0,73.612,73.6492,73.5002,73.5375,21425.0
2022-06-06 13:30:00,78.94,79.04,78.9,79.01,17995.0,73.5375,73.6306,73.5002,73.6027,17995.0
2022-06-06 13:40:00,79.02,79.1,78.99,78.99,18068.0,73.612,73.6865,73.584,73.584,18068.0
2022-06-06 13:50:00,79.0,79.05,78.99,79.02,15480.0,73.5933,73.6399,73.584,73.612,15480.0
2022-06-06 14:00:00,79.02,79.06,78.99,79.01,19343.0,73.612,73.6492,73.584,73.6027,19343.0
2022-06-06 14:10:00,79.0,79.02,78.9,78.95,16773.0,73.5933,73.612,73.5002,73.5468,16773.0
2022-06-06 14:20:00,78.95,78.98,78.84,78.88,17729.0,73.5468,73.5747,73.4443,73.4816,17729.0
2022-06-06 14:30:00,78.87,78.92,78.84,78.9,23523.0,73.4722,73.5188,73.4443,73.5002,23523.0
2022-06-06 14:40:00,78.91,78.92,78.79,78.81,29569.0,73.5095,73.5188,73.3977,73.4163,29569.0
2022-06-06 14:50:00,78.8,78.82,78.71,78.78,29216.0,73.407,73.4257,73.3232,73.3884,29216.0
2022-06-06 15:00:00,78.79,78.83,78.75,78.78,27495.0,73.3977,73.435,73.3605,73.3884,27495.0
2022-06-06 15:10:00,78.77,78.78,78.7,78.71,25996.0,73.3791,73.3884,73.3139,73.3232,25996.0
2022-06-06 15:20:00,78.7,78.74,78.6,78.62,40080.0,73.3139,73.3511,73.2207,73.2394,40080.0
2022-06-06 15:30:00,78.61,78.71,78.61,78.63,66968.0,73.23,73.3232,73.23,73.2487,66968.0
2022-06-06 15:40:00,78.62,78.77,78.59,78.73,83214.0,73.2394,73.3791,73.2114,73.3418,83214.0
2022-06-06 15:50:00,78.68,78.96,78.68,78.79,341971.0,73.2952,73.5561,73.2952,73.3977,341971.0
2022-06-07 09:30:00,77.99,78.3,77.63,77.8,287330.0,72.6525,72.9413,72.3171,72.4755,287330.0
2022-06-07 09:40:00,77.79,78.05,77.73,77.91,95149.0,72.4662,72.7084,72.4103,72.5779,95149.0
2022-06-07 09:50:00,77.89,77.98,77.68,77.7,78903.0,72.5593,72.6432,72.3637,72.3823,78903.0
2022-06-07 10:00:00,77.68,77.8,77.6,77.76,55753.0,72.3637,72.4755,72.2892,72.4382,55753.0
2022-06-07 10:10:00,77.76,77.77,77.64,77.73,56801.0,72.4382,72.4475,72.3264,72.4103,56801.0
2022-06-07 10:20:00,77.73,77.93,77.67,77.89,74762.0,72.4103,72.5966,72.3544,72.5593,74762.0
2022-06-07 10:30:00,77.91,78.21,77.89,78.15,47255.0,72.5779,72.8574,72.5593,72.8015,47255.0
2022-06-07 10:40:00,78.15,78.17,78.0,78.03,47162.0,72.8015,72.8201,72.6618,72.6897,47162.0
2022-06-07 10:50:00,78.02,78.16,77.97,78.15,43867.0,72.6804,72.8108,72.6338,72.8015,43867.0
2022-06-07 11:00:00,78.14,78.16,78.0,78.08,56147.0,72.7922,72.8108,72.6618,72.7363,56147.0
2022-06-07 11:10:00,78.08,78.33,78.08,78.31,35908.0,72.7363,72.9692,72.7363,72.9506,35908.0
2022-06-07 11:20:00,78.3,78.3,78.17,78.18,19783.0,72.9413,72.9413,72.8201,72.8295,19783.0
2022-06-07 11:30:00,78.17,78.33,78.15,78.32,14905.0,72.8201,72.9692,72.8015,72.9599,14905.0
2022-06-07 11:40:00,78.34,78.35,78.22,78.22,17884.0,72.9785,72.9878,72.8667,72.8667,17884.0
2022-06-07 11:50:00,78.23,78.24,78.15,78.19,13849.0,72.876,72.8854,72.8015,72.8388,13849.0
2022-06-07 12:00:00,78.19,78.26,78.06,78.06,18692.0,72.8388,72.904,72.7177,72.7177,18692.0
2022-06-07 12:10:00,78.07,78.11,77.92,77.92,26099.0,72.727,72.7643,72.5873,72.5873,26099.0
2022-06-07 12:20:00,77.92,78.04,77.9,78.03,35207.0,72.5873,72.699,72.5686,72.6897,35207.0
2022-06-07 12:30:00,78.03,78.15,78.01,78.14,24099.0,72.6897,72.8015,72.6711,72.7922,24099.0
2022-06-07 12:40:00,78.14,78.25,78.12,78.13,45024.0,72.7922,72.8947,72.7736,72.7829,45024.0
2022-06-07 12:50:00,78.13,78.19,78.12,78.12,21695.0,72.7829,72.8388,72.7736,72.7736,21695.0
2022-06-07 13:00:00,78.11,78.23,78.07,78.23,14216.0,72.7643,72.876,72.727,72.876,14216.0
2022-06-07 13:10:00,78.24,78.41,78.22,78.36,27866.0,72.8854,73.0437,72.8667,72.9971,27866.0
2022-06-07 13:20:00,78.36,78.44,78.32,78.43,25054.0,72.9971,73.0717,72.9599,73.0624,25054.0
2022-06-07 13:30:00,78.44,78.44,78.3,78.34,49787.0,73.0717,73.0717,72.9413,72.9785,49787.0
2022-06-07 13:40:00,78.34,78.37,78.31,78.34,12013.0,72.9785,73.0065,72.9506,72.9785,12013.0
2022-06-07 13:50:00,78.33,78.37,78.3,78.33,19583.0,72.9692,73.0065,72.9413,72.9692,19583.0
2022-06-07 14:00:00,78.33,78.48,78.33,78.48,27695.0,72.9692,73.1089,72.9692,73.1089,27695.0
2022-06-07 14:10:00,78.48,78.55,78.46,78.48,23509.0,73.1089,73.1741,73.0903,73.1089,23509.0
2022-06-07 14:20:00,78.48,78.5,78.42,78.46,39355.0,73.1089,73.1276,73.053,73.0903,39355.0
2022-06-07 14:30:00,78.45,78.6,78.44,78.54,22653.0,73.081,73.2207,73.0717,73.1648,22653.0
2022-06-07 14:40:00,78.54,78.54,78.32,78.33,43169.0,73.1648,73.1648,72.9599,72.9692,43169.0
2022-06-07 14:50:00,78.34,78.45,78.32,78.43,31731.0,72.9785,73.081,72.9599,73.0624,31731.0
2022-06-07 15:00:00,78.43,78.57,78.42,78.5,30255.0,73.0624,73.1928,73.053,73.1276,30255.0
2022-06-07 15:10:00,78.5,78.53,78.43,78.45,78591.0,73.1276,73.1555,73.0624,73.081,78591.0
2022-06-07 15:20:00,78.45,78.57,78.43,78.55,38043.0,73.081,73.1928,73.0624,73.1741,38043.0
2022-06-07 15:30:00,78.55,78.68,78.53,78.67,49806.0,73.1741,73.2952,73.1555,73.2859,49806.0
2022-06-07 15:40:00,78.67,78.76,78.67,78.68,87793.0,73.2859,73.3698,73.2859,73.2952,87793.0
2022-06-07 15:50:00,78.67,78.76,78.61,78.7,261897.0,73.2859,73.3698,73.23,73.3139,261897.0
2022-06-08 09:30:00,78.58,78.6,78.16,78.26,68880.0,73.2021,73.2207,72.8108,72.904,68880.0
2022-06-08 09:40:00,78.2,78.44,78.12,78.39,29422.0,72.8481,73.0717,72.7736,73.0251,29422.0
2022-06-08 09:50:00,78.42,78.6,78.23,78.27,27943.0,73.053,73.2207,72.876,72.9133,27943.0
2022-06-08 10:00:00,78.28,78.38,78.24,78.38,22735.0,72.9226,73.0158,72.8854,73.0158,22735.0
2022-06-08 10:10:00,78.41,78.43,78.17,78.3,22629.0,73.0437,73.0624,72.8201,72.9413,22629.0
2022-06-08 10:20:00,78.3,78.4,78.21,78.25,18710.0,72.9413,73.0344,72.8574,72.8947,18710.0
2022-06-08 10:30:00,78.24,78.34,78.22,78.25,29093.0,72.8854,72.9785,72.8667,72.8947,29093.0
2022-06-08 10:40:00,78.25,78.3,78.2,78.22,30267.0,72.8947,72.9413,72.8481,72.8667,30267.0
2022-06-08 10:50:00,78.22,78.36,78.18,78.23,37909.0,72.8667,72.9971,72.8295,72.876,37909.0
2022-06-08 11:00:00,78.25,78.25,78.12,78.2,26734.0,72.8947,72.8947,72.7736,72.8481,26734.0
2022-06-08 11:10:00,78.21,78.35,78.19,78.32,28227.0,72.8574,72.9878,72.8388,72.9599,28227.0
2022-06-08 11:20:00,78.32,78.41,78.3,78.31,37260.0,72.9599,73.0437,72.9413,72.9506,37260.0
2022-06-08 11:30:00,78.31,78.49,78.31,78.48,16203.0,72.9506,73.1182,72.9506,73.1089,16203.0
2022-06-08 11:40:00,78.48,78.52,78.43,78.49,19990.0,73.1089,73.1462,73.0624,73.1182,19990.0
2022-06-08 11:50:00,78.49,78.5,78.42,78.48,12553.0,73.1182,73.1276,73.053,73.1089,12553.0
2022-06-08 12:00:00,78.48,78.51,78.32,78.36,25750.0,73.1089,73.1369,72.9599,72.9971,25750.0
2022-06-08 12:10:00,78.37,78.42,78.35,78.36,32179.0,73.0065,73.053,72.9878,72.9971,32179.0
2022-06-08 12:20:00,78.35,78.35,78.2,78.3,20010.0,72.9878,72.9878,72.8481,72.9413,20010.0
2022-06-08 12:30:00,78.3,78.31,78.2,78.2,17122.0,72.9413,72.9506,72.8481,72.8481,17122.0
2022-06-08 12:40:00,78.2,78.25,78.16,78.24,21178.0,72.8481,72.8947,72.8108,72.8854,21178.0
2022-06-08 12:50:00,78.24,78.27,78.18,78.24,16256.0,72.8854,72.9133,72.8295,72.8854,16256.0
2022-06-08 13:00:00,78.23,78.24,78.1,78.14,16114.0,72.876,72.8854,72.7549,72.7922,16114.0
2022-06-08 13:10:00,78.13,78.22,78.1,78.17,59940.0,72.7829,72.8667,72.7549,72.8201,59940.0
2022-06-08 13:20:00,78.17,78.24,78.16,78.22,25789.0,72.8201,72.8854,72.8108,72.8667,25789.0
2022-06-08 13:30:00,78.2,78.24,78.14,78.19,19122.0,72.8481,72.8854,72.7922,72.8388,19122.0
2022-06-08 13:40:00,78.18,78.26,78.18,78.2,26561.0,72.8295,72.904,72.8295,72.8481,26561.0
2022-06-08 13:50:00,78.2,78.22,78.07,78.07,24102.0,72.8481,72.8667,72.727,72.727,24102.0
2022-06-08 14:00:00,78.06,78.16,78.01,78.1,20228.0,72.7177,72.8108,72.6711,72.7549,20228.0
2022-06-08 14:10:00,78.09,78.11,78.06,78.09,13944.0,72.7456,72.7643,72.7177,72.7456,13944.0
2022-06-08 14:20:00,78.1,78.16,78.05,78.09,15522.0,72.7549,72.8108,72.7084,72.7456,15522.0
2022-06-08 14:30:00,78.08,78.15,78.07,78.11,45615.0,72.7363,72.8015,72.727,72.7643,45615.0
2022-06-08 14:40:00,78.12,78.21,78.11,78.16,34819.0,72.7736,72.8574,72.7643,72.8108,34819.0
2022-06-08 14:50:00,78.16,78.16,78.07,78.08,24243.0,72.8108,72.8108,72.727,72.7363,24243.0
2022-06-08 15:00:00,78.06,78.08,77.91,77.96,28835.0,72.7177,72.7363,72.5779,72.6245,28835.0
2022-06-08 15:10:00,77.96,78.1,77.96,78.1,18158.0,72.6245,72.7549,72.6245,72.7549,18158.0
2022-06-08 15:20:00,78.1,78.2,78.09,78.18,79066.0,72.7549,72.8481,72.7456,72.8295,79066.0
2022-06-08 15:30:00,78.18,78.25,78.13,78.15,55301.0,72.8295,72.8947,72.7829,72.8015,55301.0
2022-06-08 15:40:00,78.16,78.16,77.92,77.93,68969.0,72.8108,72.8108,72.5873,72.5966,68969.0
2022-06-08 15:50:00,77.93,77.96,77.78,77.87,315042.0,72.5966,72.6245,72.4568,72.5407,315042.0
2022-06-09 09:30:00,78.09,78.35,77.87,78.35,117704.0,72.7456,72.9878,72.5407,72.9878,117704.0
2022-06-09 09:40:00,78.32,78.51,78.28,78.48,57067.0,72.9599,73.1369,72.9226,73.1089,57067.0
2022-06-09 09:50:00,78.47,78.91,78.46,78.89,52372.0,73.0996,73.5095,73.0903,73.4909,52372.0
2022-06-09 10:00:00,78.89,78.89,78.45,78.47,43276.0,73.4909,73.4909,73.081,73.0996,43276.0
2022-06-09 10:10:00,78.48,78.5,78.16,78.31,32913.0,73.1089,73.1276,72.8108,72.9506,32913.0
2022-06-09 10:20:00,78.33,78.36,78.08,78.14,28191.0,72.9692,72.9971,72.7363,72.7922,28191.0
2022-06-09 10:30:00,78.15,78.3,78.09,78.19,59185.0,72.8015,72.9413,72.7456,72.8388,59185.0
2022-06-09 10:40:00,78.18,78.19,78.01,78.04,34112.0,72.8295,72.8388,72.6711,72.699,34112.0
2022-06-09 10:50:00,78.04,78.08,77.91,77.94,27856.0,72.699,72.7363,72.5779,72.6059,27856.0
2022-06-09 11:00:00,77.94,77.94,77.81,77.89,27044.0,72.6059,72.6059,72.4848,72.5593,27044.0
2022-06-09 11:10:00,77.89,78.02,77.83,77.97,47590.0,72.5593,72.6804,72.5034,72.6338,47590.0
2022-06-09 11:20:00,77.97,78.05,77.83,77.86,45177.0,72.6338,72.7084,72.5034,72.5314,45177.0
2022-06-09 11:30:00,77.86,77.86,77.67,77.79,31717.0,72.5314,72.5314,72.3544,72.4662,31717.0
2022-06-09 11:40:00,77.8,77.99,77.79,77.87,50232.0,72.4755,72.6525,72.4662,72.5407,50232.0
2022-06-09 11:50:00,77.86,77.89,77.78,77.87,19154.0,72.5314,72.5593,72.4568,72.5407,19154.0
2022-06-09 12:00:00,77.87,77.92,77.85,77.88,18010.0,72.5407,72.5873,72.522,72.55,18010.0
2022-06-09 12:10:00,77.87,77.96,77.77,77.95,53504.0,72.5407,72.6245,72.4475,72.6152,53504.0
2022-06-09 12:20:00,77.96,77.99,77.87,77.92,58074.0,72.6245,72.6525,72.5407,72.5873,58074.0
2022-06-09 12:30:00,77.93,78.05,77.93,78.04,40452.0,72.5966,72.7084,72.5966,72.699,40452.0
2022-06-09 12:40:00,78.04,78.08,77.97,78.04,22799.0,72.699,72.7363,72.6338,72.699,22799.0
2022-06-09 12:50:00,78.04,78.09,77.99,78.06,48418.0,72.699,72.7456,72.6525,72.7177,48418.0
2022-06-09 13:00:00,78.07,78.19,78.05,78.06,148713.0,72.727,72.8388,72.7084,72.7177,148713.0
2022-06-09 13:10:00,78.07,78.26,78.07,78.25,38826.0,72.727,72.904,72.727,72.8947,38826.0
2022-06-09 13:20:00,78.24,78.25,78.05,78.09,23680.0,72.8854,72.8947,72.7084,72.7456,23680.0
2022-06-09 13:30:00,78.07,78.07,77.9,77.97,17498.0,72.727,72.727,72.5686,72.6338,17498.0
2022-06-09 13:40:00,77.96,78.03,77.88,77.98,16871.0,72.6245,72.6897,72.55,72.6432,16871.0
2022-06-09 13:50:00,77.98,78.01,77.93,78.0,13877.0,72.6432,72.6711,72.5966,72.6618,13877.0
2022-06-09 14:00:00,78.0,78.01,77.87,77.92,17985.0,72.6618,72.6711,72.5407,72.5873,17985.0
2022-06-09 14:10:00,77.92,77.96,77.86,77.87,13594.0,72.5873,72.6245,72.5314,72.5407,13594.0
2022-06-09 14:20:00,77.88,77.9,77.79,77.81,19821.0,72.55,72.5686,72.4662,72.4848,19821.0
2022-06-09 14:30:00,77.81,77.81,77.67,77.71,23987.0,72.4848,72.4848,72.3544,72.3916,23987.0
2022-06-09 14:40:00,77.72,77.73,77.66,77.69,17912.0,72.4009,72.4103,72.3451,72.373,17912.0
2022-06-09 14:50:00,77.69,77.75,77.63,77.64,24153.0,72.373,72.4289,72.3171,72.3264,24153.0
2022-06-09 15:00:00,77.63,77.66,77.46,77.46,28283.0,72.3171,72.3451,72.1587,72.1587,28283.0
2022-06-09 15:10:00,77.46,77.5,77.43,77.47,39072.0,72.1587,72.196,72.1308,72.1681,39072.0
2022-06-09 15:20:00,77.48,77.52,77.34,77.36,32207.0,72.1774,72.2146,72.047,72.0656,32207.0
2022-06-09 15:30:00,77.35,77.37,77.25,77.26,49434.0,72.0563,72.0749,71.9631,71.9724,49434.0
2022-06-09 15:40:00,77.25,77.25,76.87,76.95,123930.0,71.9631,71.9631,71.6091,71.6836,123930.0
2022-06-09 15:50:00,76.94,77.01,76.72,76.82,573996.0,71.6743,71.7395,71.4694,71.5625,573996.0
2022-06-10 09:30:00,76.18,76.18,75.15,75.3,179307.0,70.9663,70.9663,70.0068,70.1466,179307.0
2022-06-10 09:40:00,75.31,75.81,75.19,75.78,72674.0,70.1559,70.6217,70.0441,70.5937,72674.0
2022-06-10 09:50:00,75.76,75.76,75.48,75.67,78514.0,70.5751,70.5751,70.3142,70.4912,78514.0
2022-06-10 10:00:00,75.65,76.04,75.46,76.04,74428.0,70.4726,70.8359,70.2956,70.8359,74428.0
2022-06-10 10:10:00,76.05,76.13,75.83,75.94,52973.0,70.8452,70.9198,70.6403,70.7428,52973.0
2022-06-10 10:20:00,75.94,76.23,75.91,76.15,79437.0,70.7428,71.0129,70.7148,70.9384,79437.0
2022-06-10 10:30:00,76.16,76.62,76.11,76.53,49017.0,70.9477,71.3762,70.9011,71.2924,49017.0
2022-06-10 10:40:00,76.54,76.85,76.49,76.81,98205.0,71.3017,71.5905,71.2551,71.5532,98205.0
2022-06-10 10:50:00,76.82,76.97,76.79,76.79,36130.0,71.5625,71.7023,71.5346,71.5346,36130.0
2022-06-10 11:00:00,76.77,76.94,76.72,76.93,34108.0,71.516,71.6743,71.4694,71.665,34108.0
2022-06-10 11:10:00,76.92,77.06,76.81,76.9,40952.0,71.6557,71.7861,71.5532,71.6371,40952.0
2022-06-10 11:20:00,76.9,76.99,76.81,76.88,29105.0,71.6371,71.7209,71.5532,71.6184,29105.0
2022-06-10 11:30:00,76.88,76.99,76.83,76.92,35067.0,71.6184,71.7209,71.5719,71.6557,35067.0
2022-06-10 11:40:00,76.94,77.03,76.8,76.8,26262.0,71.6743,71.7582,71.5439,71.5439,26262.0
2022-06-10 11:50:00,76.8,76.8,76.69,76.77,45006.0,71.5439,71.5439,71.4414,71.516,45006.0
2022-06-10 12:00:00,76.78,76.95,76.75,76.92,78885.0,71.5253,71.6836,71.4973,71.6557,78885.0
2022-06-10 12:10:00,76.93,76.98,76.7,76.73,42149.0,71.665,71.7116,71.4508,71.4787,42149.0
2022-06-10 12:20:00,76.73,76.85,76.71,76.83,22802.0,71.4787,71.5905,71.4601,71.5719,22802.0
2022-06-10 12:30:00,76.87,76.9,76.72,76.76,24762.0,71.6091,71.6371,71.4694,71.5066,24762.0
2022-06-10 12:40:00,76.75,76.78,76.57,76.57,52994.0,71.4973,71.5253,71.3297,71.3297,52994.0
2022-06-10 12:50:00,76.56,76.67,76.52,76.65,106789.0,71.3203,71.4228,71.2831,71.4042,106789.0
2022-06-10 13:00:00,76.65,76.72,76.57,76.66,43561.0,71.4042,71.4694,71.3297,71.4135,43561.0
2022-06-10 13:10:00,76.66,76.73,76.59,76.73,21478.0,71.4135,71.4787,71.3483,71.4787,21478.0
2022-06-10 13:20:00,76.75,76.86,76.73,76.82,24230.0,71.4973,71.5998,71.4787,71.5625,24230.0
2022-06-10 13:30:00,76.83,76.85,76.7,76.83,23330.0,71.5719,71.5905,71.4508,71.5719,23330.0
2022-06-10 13:40:00,76.84,76.91,76.77,76.9,15810.0,71.5812,71.6464,71.516,71.6371,15810.0
2022-06-10 13:50:00,76.89,76.95,76.82,76.92,37286.0,71.6278,71.6836,71.5625,71.6557,37286.0
2022-06-10 14:00:00,76.94,76.99,76.84,76.98,20506.0,71.6743,71.7209,71.5812,71.7116,20506.0
2022-06-10 14:10:00,76.98,77.12,76.97,77.08,31438.0,71.7116,71.842,71.7023,71.8047,31438.0
2022-06-10 14:20:00,77.08,77.15,77.0,77.04,24079.0,71.8047,71.87,71.7302,71.7675,24079.0
2022-06-10 14:30:00,77.06,77.13,76.98,76.98,24411.0,71.7861,71.8513,71.7116,71.7116,24411.0
2022-06-10 14:40:00,76.98,77.0,76.88,77.0,22030.0,71.7116,71.7302,71.6184,71.7302,22030.0
2022-06-10 14:50:00,77.0,77.07,76.93,77.02,23963.0,71.7302,71.7954,71.665,71.7489,23963.0
2022-06-10 15:00:00,77.02,77.06,76.83,76.88,26010.0,71.7489,71.7861,71.5719,71.6184,26010.0
2022-06-10 15:10:00,76.87,77.04,76.86,77.02,25355.0,71.6091,71.7675,71.5998,71.7489,25355.0
2022-06-10 15:20:00,77.03,77.16,76.91,77.06,33268.0,71.7582,71.8793,71.6464,71.7861,33268.0
2022-06-10 15:30:00,77.05,77.25,76.98,77.19,57433.0,71.7768,71.9631,71.7116,71.9072,57433.0
2022-06-10 15:40:00,77.19,77.24,76.87,76.88,83328.0,71.9072,71.9538,71.6091,71.6184,83328.0
2022-06-10 15:50:00,76.87,77.01,76.59,76.6,297063.0,71.6091,71.7395,71.3483,71.3576,297063.0
2022-06-13 09:30:00,75.43,76.0,75.43,75.85,149710.0,70.2677,70.7987,70.2677,70.6589,149710.0
2022-06-13 09:40:00,75.82,76.12,75.82,75.98,81738.0,70.631,70.9104,70.631,70.78,81738.0
2022-06-13 09:50:00,76.02,76.17,75.96,75.99,52061.0,70.8173,70.957,70.7614,70.7893,52061.0
2022-06-13 10:00:00,75.99,76.0,75.7,75.76,73114.0,70.7893,70.7987,70.5192,70.5751,73114.0
2022-06-13 10:10:00,75.79,75.91,75.6,75.8,65131.0,70.603,70.7148,70.426,70.6123,65131.0
2022-06-13 10:20:00,75.79,76.01,75.76,76.01,56258.0,70.603,70.808,70.5751,70.808,56258.0
2022-06-13 10:30:00,76.01,76.43,76.01,76.43,65167.0,70.808,71.1992,70.808,71.1992,65167.0
2022-06-13 10:40:00,76.42,76.43,76.05,76.12,70131.0,71.1899,71.1992,70.8452,70.9104,70131.0
2022-06-13 10:50:00,76.13,76.22,76.07,76.15,56501.0,70.9198,71.0036,70.8639,70.9384,56501.0
2022-06-13 11:00:00,76.15,76.22,76.03,76.05,80998.0,70.9384,71.0036,70.8266,70.8452,80998.0
2022-06-13 11:10:00,76.05,76.31,76.01,76.3,52247.0,70.8452,71.0874,70.808,71.0781,52247.0
2022-06-13 11:20:00,76.29,76.55,76.25,76.48,78003.0,71.0688,71.311,71.0316,71.2458,78003.0
2022-06-13 11:30:00,76.48,76.69,76.35,76.68,87201.0,71.2458,71.4414,71.1247,71.4321,87201.0
2022-06-13 11:40:00,76.69,76.82,76.65,76.79,72129.0,71.4414,71.5625,71.4042,71.5346,72129.0
2022-06-13 11:50:00,76.77,76.83,76.6,76.69,67710.0,71.516,71.5719,71.3576,71.4414,67710.0
2022-06-13 12:00:00,76.69,76.82,76.61,76.76,49216.0,71.4414,71.5625,71.3669,71.5066,49216.0
2022-06-13 12:10:00,76.73,76.82,76.67,76.73,36453.0,71.4787,71.5625,71.4228,71.4787,36453.0
2022-06-13 12:20:00,76.73,76.81,76.66,76.68,53614.0,71.4787,71.5532,71.4135,71.4321,53614.0
2022-06-13 12:30:00,76.67,76.8,76.57,76.77,38520.0,71.4228,71.5439,71.3297,71.516,38520.0
2022-06-13 12:40:00,76.77,76.77,76.6,76.7,33384.0,71.516,71.516,71.3576,71.4508,33384.0
2022-06-13 12:50:00,76.68,76.7,76.41,76.48,28511.0,71.4321,71.4508,71.1806,71.2458,28511.0
2022-06-13 13:00:00,76.47,76.49,76.37,76.42,19090.0,71.2365,71.2551,71.1433,71.1899,19090.0
2022-06-13 13:10:00,76.41,76.48,76.35,76.44,19838.0,71.1806,71.2458,71.1247,71.2085,19838.0
2022-06-13 13:20:00,76.44,76.44,76.22,76.33,39585.0,71.2085,71.2085,71.0036,71.1061,39585.0
2022-06-13 13:30:00,76.31,76.35,76.12,76.24,55552.0,71.0874,71.1247,70.9104,71.0222,55552.0
2022-06-13 13:40:00,76.24,76.52,76.24,76.52,42428.0,71.0222,71.2831,71.0222,71.2831,42428.0
2022-06-13 13:50:00,76.52,76.57,76.34,76.41,29065.0,71.2831,71.3297,71.1154,71.1806,29065.0
2022-06-13 14:00:00,76.41,76.41,76.28,76.29,60711.0,71.1806,71.1806,71.0595,71.0688,60711.0
2022-06-13 14:10:00,76.28,76.34,76.2,76.28,38752.0,71.0595,71.1154,70.985,71.0595,38752.0
2022-06-13 14:20:00,76.29,76.39,76.29,76.33,26955.0,71.0688,71.162,71.0688,71.1061,26955.0
2022-06-13 14:30:00,76.32,76.53,76.24,76.46,49331.0,71.0968,71.2924,71.0222,71.2272,49331.0
2022-06-13 14:40:00,76.47,76.61,76.46,76.58,41477.0,71.2365,71.3669,71.2272,71.339,41477.0
2022-06-13 14:50:00,76.57,76.58,76.31,76.42,46750.0,71.3297,71.339,71.0874,71.1899,46750.0
2022-06-13 15:00:00,76.4,76.52,76.33,76.4,54283.0,71.1713,71.2831,71.1061,71.1713,54283.0
2022-06-13 15:10:00,76.4,76.63,76.29,76.42,133455.0,71.1713,71.3855,71.0688,71.1899,133455.0
2022-06-13 15:20:00,76.35,76.45,76.18,76.19,80872.0,71.1247,71.2179,70.9663,70.9757,80872.0
2022-06-13 15:30:00,76.18,76.35,76.04,76.19,118639.0,70.9663,71.1247,70.8359,70.9757,118639.0
2022-06-13 15:40:00,76.18,76.2,75.96,76.17,172798.0,70.9663,70.985,70.7614,70.957,172798.0
2022-06-13 15:50:00,76.19,76.32,75.9,76.2,458069.0,70.9757,71.0968,70.7055,70.985,458069.0
2022-06-14 09:30:00,75.86,75.94,75.59,75.66,132758.0,70.6682,70.7428,70.4167,70.4819,132758.0
2022-06-14 09:40:00,75.65,76.04,75.6,75.98,69145.0,70.4726,70.8359,70.426,70.78,69145.0
2022-06-14 09:50:00,75.98,75.99,75.67,75.67,48791.0,70.78,70.7893,70.4912,70.4912,48791.0
2022-06-14 10:00:00,75.66,75.66,74.87,75.09,110111.0,70.4819,70.4819,69.746,69.9509,110111.0
2022-06-14 10:10:00,75.09,75.16,74.87,75.15,110870.0,69.9509,70.0161,69.746,70.0068,110870.0
2022-06-14 10:20:00,75.15,75.15,74.77,74.78,90642.0,70.0068,70.0068,69.6528,69.6622,90642.0
2022-06-14 10:30:00,74.77,74.87,74.63,74.69,55868.0,69.6528,69.746,69.5224,69.5783,55868.0
2022-06-14 10:40:00,74.68,74.68,74.44,74.61,70352.0,69.569,69.569,69.3454,69.5038,70352.0
2022-06-14 10:50:00,74.61,74.8,74.6,74.74,75017.0,69.5038,69.6808,69.4945,69.6249,75017.0
2022-06-14 11:00:00,74.74,74.89,74.45,74.46,57525.0,69.6249,69.7646,69.3547,69.3641,57525.0
2022-06-14 11:10:00,74.46,74.47,74.25,74.31,48301.0,69.3641,69.3734,69.1684,69.2243,48301.0
2022-06-14 11:20:00,74.29,74.29,74.11,74.13,65287.0,69.2057,69.2057,69.038,69.0566,65287.0
2022-06-14 11:30:00,74.13,74.27,73.98,73.98,53141.0,69.0566,69.1871,68.9169,68.9169,53141.0
2022-06-14 11:40:00,73.98,74.13,73.79,73.85,50762.0,68.9169,69.0566,68.7399,68.7958,50762.0
2022-06-14 11:50:00,73.83,73.91,73.72,73.79,58323.0,68.7772,68.8517,68.6747,68.7399,58323.0
2022-06-14 12:00:00,73.78,73.91,73.66,73.85,50859.0,68.7306,68.8517,68.6188,68.7958,50859.0
2022-06-14 12:10:00,73.84,73.88,73.73,73.84,39652.0,68.7865,68.8238,68.684,68.7865,39652.0
2022-06-14 12:20:00,73.88,73.93,73.75,73.76,40771.0,68.8238,68.8703,68.7026,68.712,40771.0
2022-06-14 12:30:00,73.77,73.87,73.73,73.8,40692.0,68.7213,68.8144,68.684,68.7492,40692.0
2022-06-14 12:40:00,73.79,73.87,73.72,73.77,49538.0,68.7399,68.8144,68.6747,68.7213,49538.0
2022-06-14 12:50:00,73.77,74.0,73.72,74.0,45417.0,68.7213,68.9355,68.6747,68.9355,45417.0
2022-06-14 13:00:00,74.02,74.13,73.94,74.11,43203.0,68.9542,69.0566,68.8796,69.038,43203.0
2022-06-14 13:10:00,74.13,74.31,74.12,74.25,43318.0,69.0566,69.2243,69.0473,69.1684,43318.0
2022-06-14 13:20:00,74.26,74.33,74.18,74.23,27151.0,69.1777,69.243,69.1032,69.1498,27151.0
2022-06-14 13:30:00,74.21,74.24,74.01,74.02,32309.0,69.1312,69.1591,68.9449,68.9542,32309.0
2022-06-14 13:40:00,74.0,74.08,73.89,74.06,40827.0,68.9355,69.0101,68.8331,68.9914,40827.0
2022-06-14 13:50:00,74.06,74.06,73.94,73.96,35816.0,68.9914,68.9914,68.8796,68.8983,35816.0
2022-06-14 14:00:00,73.95,74.11,73.95,74.11,31186.0,68.889,69.038,68.889,69.038,31186.0
2022-06-14 14:10:00,74.08,74.08,73.86,73.92,41499.0,69.0101,69.0101,68.8051,68.861,41499.0
2022-06-14 14:20:00,73.92,73.92,73.77,73.86,45568.0,68.861,68.861,68.7213,68.8051,45568.0
2022-06-14 14:30:00,73.85,74.04,73.77,74.02,38777.0,68.7958,68.9728,68.7213,68.9542,38777.0
2022-06-14 14:40:00,74.0,74.0,73.79,73.79,36240.0,68.9355,68.9355,68.7399,68.7399,36240.0
2022-06-14 14:50:00,73.77,74.0,73.74,73.88,67622.0,68.7213,68.9355,68.6933,68.8238,67622.0
2022-06-14 15:00:00,73.87,74.05,73.86,73.99,61773.0,68.8144,68.9821,68.8051,68.9262,61773.0
2022-06-14 15:10:00,73.99,74.01,73.85,73.91,94209.0,68.9262,68.9449,68.7958,68.8517,94209.0
2022-06-14 15:20:00,73.92,74.12,73.89,74.08,60315.0,68.861,69.0473,68.8331,69.0101,60315.0
2022-06-14 15:30:00,74.08,74.38,74.06,74.33,65084.0,69.0101,69.2895,68.9914,69.243,65084.0
2022-06-14 15:40:00,74.33,74.47,74.18,74.41,135397.0,69.243,69.3734,69.1032,69.3175,135397.0
2022-06-14 15:50:00,74.42,74.43,74.17,74.29,344389.0,69.3268,69.3361,69.0939,69.2057,344389.0
2022-06-15 09:30:00,74.38,75.32,74.38,75.12,282353.0,69.2895,70.1652,69.2895,69.9789,282353.0
2022-06-15 09:40:00,75.1,75.33,74.81,75.19,68034.0,69.9603,70.1745,69.6901,70.0441,68034.0
2022-06-15 09:50:00,75.2,75.47,75.07,75.44,71582.0,70.0534,70.3049,69.9323,70.277,71582.0
2022-06-15 10:00:00,75.45,75.45,75.07,75.25,85828.0,70.2863,70.2863,69.9323,70.1,85828.0
2022-06-15 10:10:00,75.24,75.36,75.07,75.07,67100.0,70.0907,70.2025,69.9323,69.9323,67100.0
2022-06-15 10:20:00,75.06,75.07,74.7,74.72,37839.0,69.923,69.9323,69.5876,69.6063,37839.0
2022-06-15 10:30:00,74.72,74.81,74.52,74.6,56046.0,69.6063,69.6901,69.42,69.4945,56046.0
2022-06-15 10:40:00,74.59,74.6,74.25,74.33,45919.0,69.4852,69.4945,69.1684,69.243,45919.0
2022-06-15 10:50:00,74.32,74.36,74.03,74.14,45808.0,69.2336,69.2709,68.9635,69.066,45808.0
2022-06-15 11:00:00,74.14,74.14,73.81,73.81,71478.0,69.066,69.066,68.7585,68.7585,71478.0
2022-06-15 11:10:00,73.8,73.81,73.52,73.56,75211.0,68.7492,68.7585,68.4884,68.5257,75211.0
2022-06-15 11:20:00,73.6,73.72,73.43,73.5,77139.0,68.5629,68.6747,68.4045,68.4698,77139.0
2022-06-15 11:30:00,73.51,73.6,73.43,73.44,32922.0,68.4791,68.5629,68.4045,68.4139,32922.0
2022-06-15 11:40:00,73.44,73.53,73.14,73.14,42956.0,68.4139,68.4977,68.1344,68.1344,42956.0
2022-06-15 11:50:00,73.15,73.4,73.06,73.39,49346.0,68.1437,68.3766,68.0599,68.3673,49346.0
2022-06-15 12:00:00,73.39,73.42,73.19,73.24,49665.0,68.3673,68.3952,68.181,68.2276,49665.0
2022-06-15 12:10:00,73.25,73.56,73.25,73.56,48730.0,68.2369,68.5257,68.2369,68.5257,48730.0
2022-06-15 12:20:00,73.56,73.65,73.47,73.53,63968.0,68.5257,68.6095,68.4418,68.4977,63968.0
2022-06-15 12:30:00,73.53,73.58,73.5,73.56,62022.0,68.4977,68.5443,68.4698,68.5257,62022.0
2022-06-15 12:40:00,73.56,73.62,73.41,73.49,74667.0,68.5257,68.5815,68.3859,68.4604,74667.0
2022-06-15 12:50:00,73.49,73.57,73.47,73.53,53657.0,68.4604,68.535,68.4418,68.4977,53657.0
2022-06-15 13:00:00,73.53,73.63,73.53,73.57,35759.0,68.4977,68.5909,68.4977,68.535,35759.0
2022-06-15 13:10:00,73.56,73.59,73.46,73.53,40722.0,68.5257,68.5536,68.4325,68.4977,40722.0
2022-06-15 13:20:00,73.52,73.73,73.52,73.73,88356.0,68.4884,68.684,68.4884,68.684,88356.0
2022-06-15 13:30:00,73.73,73.8,73.66,73.78,28373.0,68.684,68.7492,68.6188,68.7306,28373.0
2022-06-15 13:40:00,73.78,73.79,73.65,73.66,32335.0,68.7306,68.7399,68.6095,68.6188,32335.0
2022-06-15 13:50:00,73.65,73.99,73.58,73.93,44399.0,68.6095,68.9262,68.5443,68.8703,44399.0
2022-06-15 14:00:00,73.95,74.3,73.51,73.83,90718.0,68.889,69.215,68.4791,68.7772,90718.0
2022-06-15 14:10:00,73.81,73.87,73.69,73.75,58280.0,68.7585,68.8144,68.6468,68.7026,58280.0
2022-06-15 14:20:00,73.74,73.84,73.57,73.63,52978.0,68.6933,68.7865,68.535,68.5909,52978.0
2022-06-15 14:30:00,73.61,74.09,73.34,73.9,114030.0,68.5722,69.0194,68.3207,68.8424,114030.0
2022-06-15 14:40:00,73.89,74.48,73.85,74.31,80559.0,68.8331,69.3827,68.7958,69.2243,80559.0
2022-06-15 14:50:00,74.32,74.43,74.05,74.12,87224.0,69.2336,69.3361,68.9821,69.0473,87224.0
2022-06-15 15:00:00,74.13,74.27,73.92,74.03,84183.0,69.0566,69.1871,68.861,68.9635,84183.0
2022-06-15 15:10:00,74.03,74.1,73.93,74.08,71267.0,68.9635,69.0287,68.8703,69.0101,71267.0
2022-06-15 15:20:00,74.08,74.54,74.07,74.54,75881.0,69.0101,69.4386,69.0007,69.4386,75881.0
2022-06-15 15:30:00,74.55,74.84,74.47,74.49,113083.0,69.4479,69.7181,69.3734,69.392,113083.0
2022-06-15 15:40:00,74.49,74.49,74.21,74.34,114378.0,69.392,69.392,69.1312,69.2523,114378.0
2022-06-15 15:50:00,74.34,74.34,73.97,74.16,437567.0,69.2523,69.2523,68.9076,69.0846,437567.0
2022-06-16 09:30:00,73.43,73.51,72.76,72.82,190666.0,68.4045,68.4791,67.7804,67.8363,190666.0
2022-06-16 09:40:00,72.82,73.45,72.69,73.32,97962.0,67.8363,68.4232,67.7152,68.3021,97962.0
2022-06-16 09:50:00,73.33,73.81,73.2,73.77,100170.0,68.3114,68.7585,68.1903,68.7213,100170.0
2022-06-16 10:00:00,73.77,74.0,73.64,73.98,85878.0,68.7213,68.9355,68.6002,68.9169,85878.0
2022-06-16 10:10:00,73.97,74.17,73.89,74.06,84895.0,68.9076,69.0939,68.8331,68.9914,84895.0
2022-06-16 10:20:00,74.07,74.5,74.06,74.42,117978.0,69.0007,69.4013,68.9914,69.3268,117978.0
2022-06-16 10:30:00,74.44,74.74,74.41,74.53,104795.0,69.3454,69.6249,69.3175,69.4293,104795.0
2022-06-16 10:40:00,74.53,74.58,74.38,74.43,66301.0,69.4293,69.4758,69.2895,69.3361,66301.0
2022-06-16 10:50:00,74.43,74.46,74.28,74.36,74402.0,69.3361,69.3641,69.1964,69.2709,74402.0
2022-06-16 11:00:00,74.3,74.45,74.28,74.41,55724.0,69.215,69.3547,69.1964,69.3175,55724.0
2022-06-16 11:10:00,74.4,74.59,74.31,74.32,79625.0,69.3082,69.4852,69.2243,69.2336,79625.0
2022-06-16 11:20:00,74.31,74.34,74.15,74.26,53200.0,69.2243,69.2523,69.0753,69.1777,53200.0
2022-06-16 11:30:00,74.26,74.27,74.06,74.14,48900.0,69.1777,69.1871,68.9914,69.066,48900.0
2022-06-16 11:40:00,74.14,74.22,74.0,74.2,35415.0,69.066,69.1405,68.9355,69.1219,35415.0
2022-06-16 11:50:00,74.2,74.35,74.2,74.35,30949.0,69.1219,69.2616,69.1219,69.2616,30949.0
2022-06-16 12:00:00,74.36,74.45,74.35,74.36,40801.0,69.2709,69.3547,69.2616,69.2709,40801.0
2022-06-16 12:10:00,74.34,74.44,74.31,74.42,36677.0,69.2523,69.3454,69.2243,69.3268,36677.0
2022-06-16 12:20:00,74.43,74.71,74.4,74.71,44063.0,69.3361,69.5969,69.3082,69.5969,44063.0
2022-06-16 12:30:00,74.71,74.78,74.61,74.61,50593.0,69.5969,69.6622,69.5038,69.5038,50593.0
2022-06-16 12:40:00,74.6,74.6,74.48,74.51,51850.0,69.4945,69.4945,69.3827,69.4106,51850.0
2022-06-16 12:50:00,74.51,74.52,74.22,74.34,37758.0,69.4106,69.42,69.1405,69.2523,37758.0
2022-06-16 13:00:00,74.35,74.62,74.33,74.55,30857.0,69.2616,69.5131,69.243,69.4479,30857.0
2022-06-16 13:10:00,74.52,74.52,74.32,74.38,47779.0,69.42,69.42,69.2336,69.2895,47779.0
2022-06-16 13:20:00,74.38,74.57,74.25,74.51,23943.0,69.2895,69.4665,69.1684,69.4106,23943.0
2022-06-16 13:30:00,74.5,74.5,74.29,74.43,33119.0,69.4013,69.4013,69.2057,69.3361,33119.0
2022-06-16 13:40:00,74.43,74.48,74.3,74.46,27199.0,69.3361,69.3827,69.215,69.3641,27199.0
2022-06-16 13:50:00,74.48,74.49,74.37,74.37,37897.0,69.3827,69.392,69.2802,69.2802,37897.0
2022-06-16 14:00:00,74.36,74.57,74.35,74.44,47171.0,69.2709,69.4665,69.2616,69.3454,47171.0
2022-06-16 14:10:00,74.44,74.57,74.42,74.45,45249.0,69.3454,69.4665,69.3268,69.3547,45249.0
2022-06-16 14:20:00,74.45,74.45,74.31,74.34,30616.0,69.3547,69.3547,69.2243,69.2523,30616.0
2022-06-16 14:30:00,74.33,74.39,74.24,74.24,46256.0,69.243,69.2988,69.1591,69.1591,46256.0
2022-06-16 14:40:00,74.23,74.3,74.04,74.05,57962.0,69.1498,69.215,68.9728,68.9821,57962.0
2022-06-16 14:50:00,74.05,74.12,74.03,74.1,45537.0,68.9821,69.0473,68.9635,69.0287,45537.0
2022-06-16 15:00:00,74.1,74.4,74.09,74.39,94372.0,69.0287,69.3082,69.0194,69.2988,94372.0
2022-06-16 15:10:00,74.39,74.5,74.22,74.37,66015.0,69.2988,69.4013,69.1405,69.2802,66015.0
2022-06-16 15:20:00,74.37,74.45,74.24,74.24,84059.0,69.2802,69.3547,69.1591,69.1591,84059.0
2022-06-16 15:30:00,74.24,74.26,73.98,74.0,119932.0,69.1591,69.1777,68.9169,68.9355,119932.0
2022-06-16 15:40:00,74.0,74.15,73.81,73.85,234935.0,68.9355,69.0753,68.7585,68.7958,234935.0
2022-06-16 15:50:00,73.86,73.96,73.74,73.92,834302.0,68.8051,68.8983,68.6933,68.861,834302.0
2022-06-17 09:30:00,73.66,74.43,73.61,74.33,873999.0,68.6188,69.3361,68.5722,69.243,873999.0
2022-06-17 09:40:00,74.35,74.35,73.85,73.91,84208.0,69.2616,69.2616,68.7958,68.8517,84208.0
2022-06-17 09:50:00,73.91,73.95,73.7,73.71,109092.0,68.8517,68.889,68.6561,68.6654,109092.0
2022-06-17 10:00:00,73.71,73.76,73.52,73.58,53477.0,68.6654,68.712,68.4884,68.5443,53477.0
2022-06-17 10:10:00,73.61,73.69,73.43,73.56,53471.0,68.5722,68.6468,68.4045,68.5257,53471.0
2022-06-17 10:20:00,73.57,73.63,73.37,73.45,78281.0,68.535,68.5909,68.3487,68.4232,78281.0
2022-06-17 10:30:00,73.45,73.49,73.25,73.42,40640.0,68.4232,68.4604,68.2369,68.3952,40640.0
2022-06-17 10:40:00,73.44,73.49,73.25,73.35,69452.0,68.4139,68.4604,68.2369,68.33,69452.0
2022-06-17 10:50:00,73.35,73.46,73.3,73.4,58364.0,68.33,68.4325,68.2834,68.3766,58364.0
2022-06-17 11:00:00,73.4,73.71,73.38,73.6,67578.0,68.3766,68.6654,68.358,68.5629,67578.0
2022-06-17 11:10:00,73.62,73.81,73.6,73.78,59016.0,68.5815,68.7585,68.5629,68.7306,59016.0
2022-06-17 11:20:00,73.78,73.87,73.56,73.81,58546.0,68.7306,68.8144,68.5257,68.7585,58546.0
2022-06-17 11:30:00,73.81,73.94,73.6,73.67,62641.0,68.7585,68.8796,68.5629,68.6281,62641.0
2022-06-17 11:40:00,73.67,73.68,73.42,73.46,40986.0,68.6281,68.6374,68.3952,68.4325,40986.0
2022-06-17 11:50:00,73.44,73.46,73.3,73.41,85981.0,68.4139,68.4325,68.2834,68.3859,85981.0
2022-06-17 12:00:00,73.41,73.41,73.22,73.24,48688.0,68.3859,68.3859,68.2089,68.2276,48688.0
2022-06-17 12:10:00,73.25,73.38,73.22,73.28,49647.0,68.2369,68.358,68.2089,68.2648,49647.0
2022-06-17 12:20:00,73.29,73.34,73.23,73.29,32318.0,68.2741,68.3207,68.2182,68.2741,32318.0
2022-06-17 12:30:00,73.29,73.3,73.2,73.27,38193.0,68.2741,68.2834,68.1903,68.2555,38193.0
2022-06-17 12:40:00,73.28,73.3,73.15,73.16,43455.0,68.2648,68.2834,68.1437,68.153,43455.0
2022-06-17 12:50:00,73.15,73.15,73.01,73.07,44832.0,68.1437,68.1437,68.0133,68.0692,44832.0
2022-06-17 13:00:00,73.07,73.44,73.07,73.44,89402.0,68.0692,68.4139,68.0692,68.4139,89402.0
2022-06-17 13:10:00,73.43,73.65,73.43,73.54,133576.0,68.4045,68.6095,68.4045,68.507,133576.0
2022-06-17 13:20:00,73.52,73.54,73.36,73.43,54657.0,68.4884,68.507,68.3393,68.4045,54657.0
2022-06-17 13:30:00,73.43,73.5,73.36,73.47,76437.0,68.4045,68.4698,68.3393,68.4418,76437.0
2022-06-17 13:40:00,73.47,73.6,73.45,73.52,43644.0,68.4418,68.5629,68.4232,68.4884,43644.0
2022-06-17 13:50:00,73.52,73.74,73.51,73.7,32071.0,68.4884,68.6933,68.4791,68.6561,32071.0
2022-06-17 14:00:00,73.7,73.86,73.65,73.86,70146.0,68.6561,68.8051,68.6095,68.8051,70146.0
2022-06-17 14:10:00,73.86,73.96,73.81,73.91,51652.0,68.8051,68.8983,68.7585,68.8517,51652.0
2022-06-17 14:20:00,73.91,73.99,73.77,73.79,59913.0,68.8517,68.9262,68.7213,68.7399,59913.0
2022-06-17 14:30:00,73.77,73.94,73.72,73.94,48861.0,68.7213,68.8796,68.6747,68.8796,48861.0
2022-06-17 14:40:00,73.95,74.06,73.81,73.91,72499.0,68.889,68.9914,68.7585,68.8517,72499.0
2022-06-17 14:50:00,73.91,73.96,73.8,73.95,68789.0,68.8517,68.8983,68.7492,68.889,68789.0
2022-06-17 15:00:00,73.96,74.13,73.91,73.93,79603.0,68.8983,69.0566,68.8517,68.8703,79603.0
2022-06-17 15:10:00,73.93,73.93,73.71,73.84,108130.0,68.8703,68.8703,68.6654,68.7865,108130.0
2022-06-17 15:20:00,73.84,74.07,73.83,74.01,94949.0,68.7865,69.0007,68.7772,68.9449,94949.0
2022-06-17 15:30:00,74.01,74.06,73.85,74.06,121691.0,68.9449,68.9914,68.7958,68.9914,121691.0
2022-06-17 15:40:00,74.07,74.08,73.85,73.92,162442.0,69.0007,69.0101,68.7958,68.861,162442.0
2022-06-17 15:50:00,73.9,74.24,73.78,74.02,659478.0,68.8424,69.1591,68.7306,68.9542,659478.0
2022-06-21 09:30:00,74.9,75.2,74.7,75.19,156572.0,69.7739,70.0534,69.5876,70.0441,156572.0
2022-06-21 09:40:00,75.21,75.4,75.02,75.26,61168.0,70.0627,70.2397,69.8857,70.1093,61168.0
2022-06-21 09:50:00,75.24,75.31,74.83,74.91,92079.0,70.0907,70.1559,69.7087,69.7833,92079.0
2022-06-21 10:00:00,74.88,74.88,74.4,74.55,118425.0,69.7553,69.7553,69.3082,69.4479,118425.0
2022-06-21 10:10:00,74.58,74.69,74.41,74.41,62598.0,69.4758,69.5783,69.3175,69.3175,62598.0
2022-06-21 10:20:00,74.41,74.76,74.41,74.76,66053.0,69.3175,69.6435,69.3175,69.6435,66053.0
2022-06-21 10:30:00,74.78,74.86,74.71,74.83,50615.0,69.6622,69.7367,69.5969,69.7087,50615.0
2022-06-21 10:40:00,74.84,74.91,74.75,74.87,38286.0,69.7181,69.7833,69.6342,69.746,38286.0
2022-06-21 10:50:00,74.88,74.96,74.8,74.94,29652.0,69.7553,69.8298,69.6808,69.8112,29652.0
2022-06-21 11:00:00,74.94,75.24,74.94,75.12,42627.0,69.8112,70.0907,69.8112,69.9789,42627.0
2022-06-21 11:10:00,75.12,75.18,74.95,75.13,44422.0,69.9789,70.0348,69.8205,69.9882,44422.0
2022-06-21 11:20:00,75.1,75.32,75.09,75.26,28049.0,69.9603,70.1652,69.9509,70.1093,28049.0
2022-06-21 11:30:00,75.25,75.5,75.25,75.5,59353.0,70.1,70.3329,70.1,70.3329,59353.0
2022-06-21 11:40:00,75.51,75.51,75.33,75.38,60813.0,70.3422,70.3422,70.1745,70.2211,60813.0
2022-06-21 11:50:00,75.39,75.44,75.29,75.41,54880.0,70.2304,70.277,70.1373,70.249,54880.0
2022-06-21 12:00:00,75.4,75.57,75.38,75.52,56178.0,70.2397,70.3981,70.2211,70.3515,56178.0
2022-06-21 12:10:00,75.54,75.63,75.39,75.45,37710.0,70.3701,70.454,70.2304,70.2863,37710.0
2022-06-21 12:20:00,75.46,75.7,75.44,75.69,29620.0,70.2956,70.5192,70.277,70.5099,29620.0
2022-06-21 12:30:00,75.68,75.74,75.64,75.66,37426.0,70.5006,70.5565,70.4633,70.4819,37426.0
2022-06-21 12:40:00,75.66,75.68,75.54,75.59,35413.0,70.4819,70.5006,70.3701,70.4167,35413.0
2022-06-21 12:50:00,75.6,75.64,75.5,75.64,35889.0,70.426,70.4633,70.3329,70.4633,35889.0
2022-06-21 13:00:00,75.63,75.75,75.59,75.74,42182.0,70.454,70.5658,70.4167,70.5565,42182.0
2022-06-21 13:10:00,75.75,75.8,75.69,75.69,34676.0,70.5658,70.6123,70.5099,70.5099,34676.0
2022-06-21 13:20:00,75.7,75.76,75.63,75.72,32266.0,70.5192,70.5751,70.454,70.5378,32266.0
2022-06-21 13:30:00,75.73,75.79,75.69,75.72,21681.0,70.5471,70.603,70.5099,70.5378,21681.0
2022-06-21 13:40:00,75.72,75.84,75.69,75.83,35417.0,70.5378,70.6496,70.5099,70.6403,35417.0
2022-06-21 13:50:00,75.83,75.86,75.78,75.86,27405.0,70.6403,70.6682,70.5937,70.6682,27405.0
2022-06-21 14:00:00,75.86,76.22,75.85,76.21,75423.0,70.6682,71.0036,70.6589,70.9943,75423.0
2022-06-21 14:10:00,76.21,76.33,76.21,76.27,39814.0,70.9943,71.1061,70.9943,71.0502,39814.0
2022-06-21 14:20:00,76.28,76.28,76.13,76.21,33416.0,71.0595,71.0595,70.9198,70.9943,33416.0
2022-06-21 14:30:00,76.23,76.26,76.12,76.19,34371.0,71.0129,71.0409,70.9104,70.9757,34371.0
2022-06-21 14:40:00,76.21,76.39,76.21,76.33,64792.0,70.9943,71.162,70.9943,71.1061,64792.0
2022-06-21 14:50:00,76.32,76.48,76.32,76.48,60172.0,71.0968,71.2458,71.0968,71.2458,60172.0
2022-06-21 15:00:00,76.49,76.55,76.45,76.48,48420.0,71.2551,71.311,71.2179,71.2458,48420.0
2022-06-21 15:10:00,76.47,76.51,76.34,76.35,51821.0,71.2365,71.2738,71.1154,71.1247,51821.0
2022-06-21 15:20:00,76.34,76.43,76.31,76.38,106658.0,71.1154,71.1992,71.0874,71.1527,106658.0
2022-06-21 15:30:00,76.38,76.44,76.26,76.3,101981.0,71.1527,71.2085,71.0409,71.0781,101981.0
2022-06-21 15:40:00,76.3,76.38,76.24,76.34,144389.0,71.0781,71.1527,71.0222,71.1154,144389.0
2022-06-21 15:50:00,76.35,76.58,76.35,76.47,424832.0,71.1247,71.339,71.1247,71.2365,424832.0
2022-06-22 09:30:00,76.53,76.83,76.36,76.78,120433.0,71.2924,71.5719,71.134,71.5253,120433.0
2022-06-22 09:40:00,76.78,77.05,76.68,77.05,118711.0,71.5253,71.7768,71.4321,71.7768,118711.0
2022-06-22 09:50:00,77.04,77.1,76.66,76.69,72341.0,71.7675,71.8234,71.4135,71.4414,72341.0
2022-06-22 10:00:00,76.69,76.71,76.41,76.58,81649.0,71.4414,71.4601,71.1806,71.339,81649.0
2022-06-22 10:10:00,76.6,77.01,76.59,77.01,74143.0,71.3576,71.7395,71.3483,71.7395,74143.0
2022-06-22 10:20:00,77.0,77.03,76.8,76.9,76881.0,71.7302,71.7582,71.5439,71.6371,76881.0
2022-06-22 10:30:00,76.9,77.12,76.89,77.12,103757.0,71.6371,71.842,71.6278,71.842,103757.0
2022-06-22 10:40:00,77.13,77.48,77.12,77.47,56462.0,71.8513,72.1774,71.842,72.1681,56462.0
2022-06-22 10:50:00,77.45,77.49,77.26,77.46,46684.0,72.1494,72.1867,71.9724,72.1587,46684.0
2022-06-22 11:00:00,77.45,77.55,77.32,77.53,33298.0,72.1494,72.2426,72.0283,72.2239,33298.0
2022-06-22 11:10:00,77.54,77.82,77.52,77.73,54385.0,72.2333,72.4941,72.2146,72.4103,54385.0
2022-06-22 11:20:00,77.72,77.76,77.55,77.6,38631.0,72.4009,72.4382,72.2426,72.2892,38631.0
2022-06-22 11:30:00,77.61,77.61,77.52,77.57,38290.0,72.2985,72.2985,72.2146,72.2612,38290.0
2022-06-22 11:40:00,77.55,77.57,77.4,77.48,54068.0,72.2426,72.2612,72.1028,72.1774,54068.0
2022-06-22 11:50:00,77.49,77.5,77.31,77.41,49874.0,72.1867,72.196,72.019,72.1122,49874.0
2022-06-22 12:00:00,77.42,77.58,77.3,77.41,44357.0,72.1215,72.2705,72.0097,72.1122,44357.0
2022-06-22 12:10:00,77.41,77.67,77.41,77.67,25457.0,72.1122,72.3544,72.1122,72.3544,25457.0
2022-06-22 12:20:00,77.67,77.73,77.61,77.68,28715.0,72.3544,72.4103,72.2985,72.3637,28715.0
2022-06-22 12:30:00,77.67,77.84,77.65,77.78,29981.0,72.3544,72.5127,72.3357,72.4568,29981.0
2022-06-22 12:40:00,77.79,77.95,77.77,77.92,33315.0,72.4662,72.6152,72.4475,72.5873,33315.0
2022-06-22 12:50:00,77.93,77.96,77.87,77.91,34340.0,72.5966,72.6245,72.5407,72.5779,34340.0
2022-06-22 13:00:00,77.9,77.9,77.78,77.78,20460.0,72.5686,72.5686,72.4568,72.4568,20460.0
2022-06-22 13:10:00,77.77,77.88,77.77,77.81,25690.0,72.4475,72.55,72.4475,72.4848,25690.0
2022-06-22 13:20:00,77.8,77.88,77.75,77.88,24052.0,72.4755,72.55,72.4289,72.55,24052.0
2022-06-22 13:30:00,77.9,77.93,77.73,77.81,36531.0,72.5686,72.5966,72.4103,72.4848,36531.0
2022-06-22 13:40:00,77.8,77.81,77.71,77.76,26933.0,72.4755,72.4848,72.3916,72.4382,26933.0
2022-06-22 13:50:00,77.76,77.78,77.7,77.74,42066.0,72.4382,72.4568,72.3823,72.4196,42066.0
2022-06-22 14:00:00,77.74,78.03,77.71,78.02,28960.0,72.4196,72.6897,72.3916,72.6804,28960.0
2022-06-22 14:10:00,78.0,78.11,77.95,78.07,26475.0,72.6618,72.7643,72.6152,72.727,26475.0
2022-06-22 14:20:00,78.07,78.07,77.83,77.86,40075.0,72.727,72.727,72.5034,72.5314,40075.0
2022-06-22 14:30:00,77.87,78.01,77.86,77.91,36368.0,72.5407,72.6711,72.5314,72.5779,36368.0
2022-06-22 14:40:00,77.92,77.97,77.83,77.88,37840.0,72.5873,72.6338,72.5034,72.55,37840.0
2022-06-22 14:50:00,77.88,77.98,77.83,77.97,44703.0,72.55,72.6432,72.5034,72.6338,44703.0
2022-06-22 15:00:00,77.97,78.11,77.92,78.09,51657.0,72.6338,72.7643,72.5873,72.7456,51657.0
2022-06-22 15:10:00,78.08,78.08,77.98,78.04,47088.0,72.7363,72.7363,72.6432,72.699,47088.0
2022-06-22 15:20:00,78.04,78.15,77.98,77.99,67078.0,72.699,72.8015,72.6432,72.6525,67078.0
2022-06-22 15:30:00,77.99,78.07,77.9,77.95,66365.0,72.6525,72.727,72.5686,72.6152,66365.0
2022-06-22 15:40:00,77.95,78.08,77.92,77.98,97642.0,72.6152,72.7363,72.5873,72.6432,97642.0
2022-06-22 15:50:00,77.98,78.09,77.88,77.89,376586.0,72.6432,72.7456,72.55,72.5593,376586.0
2022-06-23 09:30:00,78.15,78.84,78.12,78.81,116433.0,72.8015,73.4443,72.7736,73.4163,116433.0
2022-06-23 09:40:00,78.84,79.18,78.65,78.77,114189.0,73.4443,73.761,73.2673,73.3791,114189.0
2022-06-23 09:50:00,78.8,78.85,78.61,78.81,46046.0,73.407,73.4536,73.23,73.4163,46046.0
2022-06-23 10:00:00,78.81,78.89,78.53,78.59,72167.0,73.4163,73.4909,73.1555,73.2114,72167.0
2022-06-23 10:10:00,78.62,78.78,78.6,78.75,56988.0,73.2394,73.3884,73.2207,73.3605,56988.0
2022-06-23 10:20:00,78.76,78.92,78.62,78.66,55122.0,73.3698,73.5188,73.2394,73.2766,55122.0
2022-06-23 10:30:00,78.68,78.81,78.67,78.71,60573.0,73.2952,73.4163,73.2859,73.3232,60573.0
2022-06-23 10:40:00,78.72,78.8,78.58,78.7,75706.0,73.3325,73.407,73.2021,73.3139,75706.0
2022-06-23 10:50:00,78.7,78.85,78.64,78.83,39529.0,73.3139,73.4536,73.258,73.435,39529.0
2022-06-23 11:00:00,78.82,78.99,78.79,78.92,72092.0,73.4257,73.584,73.3977,73.5188,72092.0
2022-06-23 11:10:00,78.92,78.96,78.75,78.77,28504.0,73.5188,73.5561,73.3605,73.3791,28504.0
2022-06-23 11:20:00,78.78,78.8,78.63,78.73,50068.0,73.3884,73.407,73.2487,73.3418,50068.0
2022-06-23 11:30:00,78.72,78.77,78.54,78.75,54094.0,73.3325,73.3791,73.1648,73.3605,54094.0
2022-06-23 11:40:00,78.75,78.76,78.63,78.66,55816.0,73.3605,73.3698,73.2487,73.2766,55816.0
2022-06-23 11:50:00,78.66,78.66,78.4,78.44,30887.0,73.2766,73.2766,73.0344,73.0717,30887.0
2022-06-23 12:00:00,78.45,78.57,78.37,78.53,23107.0,73.081,73.1928,73.0065,73.1555,23107.0
2022-06-23 12:10:00,78.55,78.67,78.5,78.62,25612.0,73.1741,73.2859,73.1276,73.2394,25612.0
2022-06-23 12:20:00,78.62,78.69,78.55,78.63,96258.0,73.2394,73.3046,73.1741,73.2487,96258.0
2022-06-23 12:30:00,78.64,78.75,78.56,78.66,34600.0,73.258,73.3605,73.1835,73.2766,34600.0
2022-06-23 12:40:00,78.66,78.8,78.61,78.77,40013.0,73.2766,73.407,73.23,73.3791,40013.0
2022-06-23 12:50:00,78.77,78.84,78.7,78.78,39553.0,73.3791,73.4443,73.3139,73.3884,39553.0
2022-06-23 13:00:00,78.78,78.9,78.72,78.73,155374.0,73.3884,73.5002,73.3325,73.3418,155374.0
2022-06-23 13:10:00,78.73,78.75,78.55,78.55,34709.0,73.3418,73.3605,73.1741,73.1741,34709.0
2022-06-23 13:20:00,78.56,78.7,78.51,78.68,35342.0,73.1835,73.3139,73.1369,73.2952,35342.0
2022-06-23 13:30:00,78.68,78.75,78.65,78.73,37495.0,73.2952,73.3605,73.2673,73.3418,37495.0
2022-06-23 13:40:00,78.72,78.77,78.67,78.75,126174.0,73.3325,73.3791,73.2859,73.3605,126174.0
2022-06-23 13:50:00,78.76,78.8,78.72,78.8,40500.0,73.3698,73.407,73.3325,73.407,40500.0
2022-06-23 14:00:00,78.79,78.86,78.75,78.81,47163.0,73.3977,73.4629,73.3605,73.4163,47163.0
2022-06-23 14:10:00,78.81,78.94,78.8,78.88,53890.0,73.4163,73.5375,73.407,73.4816,53890.0
2022-06-23 14:20:00,78.87,78.92,78.78,78.88,44632.0,73.4722,73.5188,73.3884,73.4816,44632.0
2022-06-23 14:30:00,78.88,79.0,78.83,78.92,33628.0,73.4816,73.5933,73.435,73.5188,33628.0
2022-06-23 14:40:00,78.92,78.93,78.83,78.86,34888.0,73.5188,73.5281,73.435,73.4629,34888.0
2022-06-23 14:50:00,78.87,78.87,78.72,78.75,35067.0,73.4722,73.4722,73.3325,73.3605,35067.0
2022-06-23 15:00:00,78.75,78.79,78.68,78.69,35601.0,73.3605,73.3977,73.2952,73.3046,35601.0
2022-06-23 15:10:00,78.68,78.77,78.64,78.7,50762.0,73.2952,73.3791,73.258,73.3139,50762.0
2022-06-23 15:20:00,78.7,78.8,78.68,78.74,53819.0,73.3139,73.407,73.2952,73.3511,53819.0
2022-06-23 15:30:00,78.74,78.85,78.65,78.67,115226.0,73.3511,73.4536,73.2673,73.2859,115226.0
2022-06-23 15:40:00,78.68,78.98,78.65,78.98,128729.0,73.2952,73.5747,73.2673,73.5747,128729.0
2022-06-23 15:50:00,78.98,79.04,78.85,78.89,296792.0,73.5747,73.6306,73.4536,73.4909,296792.0
2022-06-24 09:30:00,79.38,79.75,79.38,79.47,160552.0,73.9473,74.292,73.9473,74.0312,160552.0
2022-06-24 09:40:00,79.45,79.77,79.39,79.53,116880.0,74.0125,74.3106,73.9567,74.0871,116880.0
2022-06-24 09:50:00,79.52,79.58,79.17,79.28,52857.0,74.0778,74.1337,73.7517,73.8542,52857.0
2022-06-24 10:00:00,79.28,79.7,79.28,79.63,53735.0,73.8542,74.2454,73.8542,74.1802,53735.0
2022-06-24 10:10:00,79.67,79.72,79.52,79.57,62516.0,74.2175,74.2641,74.0778,74.1243,62516.0
2022-06-24 10:20:00,79.59,79.62,79.35,79.35,42892.0,74.143,74.1709,73.9194,73.9194,42892.0
2022-06-24 10:30:00,79.39,79.59,79.36,79.38,49442.0,73.9567,74.143,73.9287,73.9473,49442.0
2022-06-24 10:40:00,79.39,79.5,79.32,79.43,124915.0,73.9567,74.0591,73.8914,73.9939,124915.0
2022-06-24 10:50:00,79.43,79.65,79.43,79.47,92220.0,73.9939,74.1989,73.9939,74.0312,92220.0
2022-06-24 11:00:00,79.46,79.56,79.41,79.5,51574.0,74.0219,74.115,73.9753,74.0591,51574.0
2022-06-24 11:10:00,79.51,79.81,79.51,79.81,87056.0,74.0684,74.3479,74.0684,74.3479,87056.0
2022-06-24 11:20:00,79.8,79.85,79.68,79.7,96398.0,74.3386,74.3852,74.2268,74.2454,96398.0
2022-06-24 11:30:00,79.7,79.7,79.57,79.66,89179.0,74.2454,74.2454,74.1243,74.2082,89179.0
2022-06-24 11:40:00,79.67,79.8,79.65,79.69,78769.0,74.2175,74.3386,74.1989,74.2361,78769.0
2022-06-24 11:50:00,79.69,79.73,79.56,79.59,41454.0,74.2361,74.2734,74.115,74.143,41454.0
2022-06-24 12:00:00,79.59,79.65,79.5,79.61,60512.0,74.143,74.1989,74.0591,74.1616,60512.0
2022-06-24 12:10:00,79.61,79.66,79.55,79.58,48225.0,74.1616,74.2082,74.1057,74.1337,48225.0
2022-06-24 12:20:00,79.59,79.62,79.54,79.58,35833.0,74.143,74.1709,74.0964,74.1337,35833.0
2022-06-24 12:30:00,79.58,79.59,79.49,79.55,54668.0,74.1337,74.143,74.0498,74.1057,54668.0
2022-06-24 12:40:00,79.54,79.56,79.44,79.5,27693.0,74.0964,74.115,74.0032,74.0591,27693.0
2022-06-24 12:50:00,79.53,79.55,79.49,79.53,34847.0,74.0871,74.1057,74.0498,74.0871,34847.0
2022-06-24 13:00:00,79.52,79.68,79.52,79.65,49939.0,74.0778,74.2268,74.0778,74.1989,49939.0
2022-06-24 13:10:00,79.65,79.71,79.62,79.69,61271.0,74.1989,74.2548,74.1709,74.2361,61271.0
2022-06-24 13:20:00,79.69,79.81,79.68,79.81,88655.0,74.2361,74.3479,74.2268,74.3479,88655.0
2022-06-24 13:30:00,79.8,80.13,79.8,80.13,158640.0,74.3386,74.646,74.3386,74.646,158640.0
2022-06-24 13:40:00,80.12,80.27,80.1,80.23,34832.0,74.6367,74.7764,74.6181,74.7392,34832.0
2022-06-24 13:50:00,80.24,80.38,80.24,80.31,37493.0,74.7485,74.8789,74.7485,74.8137,37493.0
2022-06-24 14:00:00,80.3,80.32,80.16,80.23,22904.0,74.8044,74.823,74.674,74.7392,22904.0
2022-06-24 14:10:00,80.23,80.26,80.16,80.19,29067.0,74.7392,74.7671,74.674,74.7019,29067.0
2022-06-24 14:20:00,80.18,80.18,80.09,80.13,39484.0,74.6926,74.6926,74.6087,74.646,39484.0
2022-06-24 14:30:00,80.13,80.22,80.13,80.16,34976.0,74.646,74.7298,74.646,74.674,34976.0
2022-06-24 14:40:00,80.14,80.17,80.1,80.17,23534.0,74.6553,74.6833,74.6181,74.6833,23534.0
2022-06-24 14:50:00,80.18,80.33,80.18,80.3,27001.0,74.6926,74.8323,74.6926,74.8044,27001.0
2022-06-24 15:00:00,80.31,80.4,80.28,80.39,24431.0,74.8137,74.8975,74.7857,74.8882,24431.0
2022-06-24 15:10:00,80.39,80.41,80.32,80.41,45300.0,74.8882,74.9068,74.823,74.9068,45300.0
2022-06-24 15:20:00,80.4,80.42,80.31,80.34,60974.0,74.8975,74.9162,74.8137,74.8416,60974.0
2022-06-24 15:30:00,80.34,80.37,80.29,80.34,91225.0,74.8416,74.8696,74.7951,74.8416,91225.0
2022-06-24 15:40:00,80.34,80.44,80.29,80.42,139268.0,74.8416,74.9348,74.7951,74.9162,139268.0
2022-06-24 15:50:00,80.43,80.52,80.28,80.39,315714.0,74.9255,75.0093,74.7857,74.8882,315714.0
2022-06-27 09:30:00,79.56,80.07,79.36,79.88,232039.0,74.115,74.5901,73.9287,74.4131,232039.0
2022-06-27 09:40:00,79.89,80.34,79.88,80.07,81049.0,74.4224,74.8416,74.4131,74.5901,81049.0
2022-06-27 09:50:00,80.07,80.15,79.55,79.59,54878.0,74.5901,74.6646,74.1057,74.143,54878.0
2022-06-27 10:00:00,79.59,79.8,79.57,79.69,50485.0,74.143,74.3386,74.1243,74.2361,50485.0
2022-06-27 10:10:00,79.69,79.95,79.69,79.95,51152.0,74.2361,74.4783,74.2361,74.4783,51152.0
2022-06-27 10:20:00,79.96,80.03,79.73,79.76,77816.0,74.4876,74.5529,74.2734,74.3013,77816.0
2022-06-27 10:30:00,79.77,79.87,79.63,79.73,44408.0,74.3106,74.4038,74.1802,74.2734,44408.0
2022-06-27 10:40:00,79.72,79.98,79.72,79.88,54240.0,74.2641,74.5063,74.2641,74.4131,54240.0
2022-06-27 10:50:00,79.87,79.95,79.61,79.61,38982.0,74.4038,74.4783,74.1616,74.1616,38982.0
2022-06-27 11:00:00,79.62,79.67,79.51,79.55,42696.0,74.1709,74.2175,74.0684,74.1057,42696.0
2022-06-27 11:10:00,79.54,79.72,79.5,79.72,35518.0,74.0964,74.2641,74.0591,74.2641,35518.0
2022-06-27 11:20:00,79.72,79.78,79.65,79.67,33678.0,74.2641,74.32,74.1989,74.2175,33678.0
2022-06-27 11:30:00,79.66,79.67,79.58,79.63,21242.0,74.2082,74.2175,74.1337,74.1802,21242.0
2022-06-27 11:40:00,79.62,79.63,79.53,79.6,29283.0,74.1709,74.1802,74.0871,74.1523,29283.0
2022-06-27 11:50:00,79.6,79.76,79.56,79.74,26953.0,74.1523,74.3013,74.115,74.2827,26953.0
2022-06-27 12:00:00,79.73,79.83,79.72,79.83,23511.0,74.2734,74.3665,74.2641,74.3665,23511.0
2022-06-27 12:10:00,79.83,79.87,79.72,79.86,28472.0,74.3665,74.4038,74.2641,74.3945,28472.0
2022-06-27 12:20:00,79.87,79.87,79.73,79.74,27623.0,74.4038,74.4038,74.2734,74.2827,27623.0
2022-06-27 12:30:00,79.74,79.75,79.67,79.74,22146.0,74.2827,74.292,74.2175,74.2827,22146.0
2022-06-27 12:40:00,79.74,79.75,79.62,79.62,31222.0,74.2827,74.292,74.1709,74.1709,31222.0
2022-06-27 12:50:00,79.62,79.7,79.6,79.65,27041.0,74.1709,74.2454,74.1523,74.1989,27041.0
2022-06-27 13:00:00,79.65,79.65,79.49,79.56,46986.0,74.1989,74.1989,74.0498,74.115,46986.0
2022-06-27 13:10:00,79.56,79.71,79.53,79.7,38123.0,74.115,74.2548,74.0871,74.2454,38123.0
2022-06-27 13:20:00,79.7,79.81,79.7,79.77,30694.0,74.2454,74.3479,74.2454,74.3106,30694.0
2022-06-27 13:30:00,79.77,79.78,79.64,79.68,39083.0,74.3106,74.32,74.1895,74.2268,39083.0
2022-06-27 13:40:00,79.69,79.76,79.68,79.76,77958.0,74.2361,74.3013,74.2268,74.3013,77958.0
2022-06-27 13:50:00,79.77,79.8,79.68,79.69,26569.0,74.3106,74.3386,74.2268,74.2361,26569.0
2022-06-27 14:00:00,79.69,79.74,79.65,79.7,41606.0,74.2361,74.2827,74.1989,74.2454,41606.0
2022-06-27 14:10:00,79.69,79.78,79.62,79.78,27658.0,74.2361,74.32,74.1709,74.32,27658.0
2022-06-27 14:20:00,79.78,79.83,79.72,79.82,36947.0,74.32,74.3665,74.2641,74.3572,36947.0
2022-06-27 14:30:00,79.81,79.86,79.78,79.82,31320.0,74.3479,74.3945,74.32,74.3572,31320.0
2022-06-27 14:40:00,79.82,79.83,79.72,79.75,37703.0,74.3572,74.3665,74.2641,74.292,37703.0
2022-06-27 14:50:00,79.75,79.77,79.7,79.71,29975.0,74.292,74.3106,74.2454,74.2548,29975.0
2022-06-27 15:00:00,79.7,79.79,79.64,79.76,109897.0,74.2454,74.3293,74.1895,74.3013,109897.0
2022-06-27 15:10:00,79.77,79.85,79.74,79.81,71553.0,74.3106,74.3852,74.2827,74.3479,71553.0
2022-06-27 15:20:00,79.8,79.8,79.7,79.73,47840.0,74.3386,74.3386,74.2454,74.2734,47840.0
2022-06-27 15:30:00,79.73,79.75,79.69,79.7,83739.0,74.2734,74.292,74.2361,74.2454,83739.0
2022-06-27 15:40:00,79.7,79.86,79.67,79.8,100154.0,74.2454,74.3945,74.2175,74.3386,100154.0
2022-06-27 15:50:00,79.8,79.94,79.67,79.92,340452.0,74.3386,74.469,74.2175,74.4504,340452.0
2022-06-28 09:30:00,80.0,80.37,79.88,80.26,136103.0,74.5249,74.8696,74.4131,74.7671,136103.0
2022-06-28 09:40:00,80.27,80.34,80.12,80.22,51269.0,74.7764,74.8416,74.6367,74.7298,51269.0
2022-06-28 09:50:00,80.23,80.24,79.95,79.95,42539.0,74.7392,74.7485,74.4783,74.4783,42539.0
2022-06-28 10:00:00,79.97,80.07,79.78,79.83,52477.0,74.497,74.5901,74.32,74.3665,52477.0
2022-06-28 10:10:00,79.84,79.92,79.76,79.81,46530.0,74.3759,74.4504,74.3013,74.3479,46530.0
2022-06-28 10:20:00,79.82,79.94,79.76,79.77,33113.0,74.3572,74.469,74.3013,74.3106,33113.0
2022-06-28 10:30:00,79.78,79.8,79.65,79.67,38844.0,74.32,74.3386,74.1989,74.2175,38844.0
2022-06-28 10:40:00,79.67,79.79,79.56,79.56,54798.0,74.2175,74.3293,74.115,74.115,54798.0
2022-06-28 10:50:00,79.54,79.68,79.44,79.62,50379.0,74.0964,74.2268,74.0032,74.1709,50379.0
2022-06-28 11:00:00,79.63,79.66,79.5,79.65,39707.0,74.1802,74.2082,74.0591,74.1989,39707.0
2022-06-28 11:10:00,79.67,79.86,79.62,79.86,26089.0,74.2175,74.3945,74.1709,74.3945,26089.0
2022-06-28 11:20:00,79.86,79.98,79.65,79.65,32049.0,74.3945,74.5063,74.1989,74.1989,32049.0
2022-06-28 11:30:00,79.65,79.74,79.6,79.6,18769.0,74.1989,74.2827,74.1523,74.1523,18769.0
2022-06-28 11:40:00,79.61,79.63,79.52,79.56,31102.0,74.1616,74.1802,74.0778,74.115,31102.0
2022-06-28 11:50:00,79.56,79.58,79.47,79.54,49172.0,74.115,74.1337,74.0312,74.0964,49172.0
2022-06-28 12:00:00,79.54,79.65,79.52,79.65,21505.0,74.0964,74.1989,74.0778,74.1989,21505.0
2022-06-28 12:10:00,79.68,79.7,79.55,79.58,19411.0,74.2268,74.2454,74.1057,74.1337,19411.0
2022-06-28 12:20:00,79.59,79.74,79.56,79.71,21141.0,74.143,74.2827,74.115,74.2548,21141.0
2022-06-28 12:30:00,79.69,79.69,79.52,79.53,14726.0,74.2361,74.2361,74.0778,74.0871,14726.0
2022-06-28 12:40:00,79.54,79.56,79.47,79.5,20585.0,74.0964,74.115,74.0312,74.0591,20585.0
2022-06-28 12:50:00,79.48,79.53,79.45,79.5,16883.0,74.0405,74.0871,74.0125,74.0591,16883.0
2022-06-28 13:00:00,79.5,79.53,79.43,79.43,26294.0,74.0591,74.0871,73.9939,73.9939,26294.0
2022-06-28 13:10:00,79.42,79.48,79.36,79.42,14236.0,73.9846,74.0405,73.9287,73.9846,14236.0
2022-06-28 13:20:00,79.41,79.47,79.38,79.46,17655.0,73.9753,74.0312,73.9473,74.0219,17655.0
2022-06-28 13:30:00,79.47,79.5,79.24,79.3,22361.0,74.0312,74.0591,73.8169,73.8728,22361.0
2022-06-28 13:40:00,79.3,79.34,79.2,79.2,23939.0,73.8728,73.9101,73.7797,73.7797,23939.0
2022-06-28 13:50:00,79.2,79.23,79.15,79.15,30448.0,73.7797,73.8076,73.7331,73.7331,30448.0
2022-06-28 14:00:00,79.15,79.29,79.13,79.13,32612.0,73.7331,73.8635,73.7144,73.7144,32612.0
2022-06-28 14:10:00,79.11,79.17,79.01,79.03,16288.0,73.6958,73.7517,73.6027,73.6213,16288.0
2022-06-28 14:20:00,79.03,79.04,78.95,78.99,19479.0,73.6213,73.6306,73.5468,73.584,19479.0
2022-06-28 14:30:00,78.98,78.99,78.82,78.82,19502.0,73.5747,73.584,73.4257,73.4257,19502.0
2022-06-28 14:40:00,78.82,78.98,78.8,78.98,27555.0,73.4257,73.5747,73.407,73.5747,27555.0
2022-06-28 14:50:00,78.99,79.0,78.89,78.94,31977.0,73.584,73.5933,73.4909,73.5375,31977.0
2022-06-28 15:00:00,78.95,78.98,78.8,78.84,29146.0,73.5468,73.5747,73.407,73.4443,29146.0
2022-06-28 15:10:00,78.84,78.92,78.8,78.89,34559.0,73.4443,73.5188,73.407,73.4909,34559.0
2022-06-28 15:20:00,78.89,78.98,78.83,78.92,32803.0,73.4909,73.5747,73.435,73.5188,32803.0
2022-06-28 15:30:00,78.91,78.94,78.82,78.9,45124.0,73.5095,73.5375,73.4257,73.5002,45124.0
2022-06-28 15:40:00,78.9,78.91,78.76,78.9,86310.0,73.5002,73.5095,73.3698,73.5002,86310.0
2022-06-28 15:50:00,78.89,78.98,78.81,78.89,188341.0,73.4909,73.5747,73.4163,73.4909,188341.0
2022-06-29 09:30:00,79.22,79.52,78.98,79.22,90914.0,73.7983,74.0778,73.5747,73.7983,90914.0
2022-06-29 09:40:00,79.22,79.37,79.12,79.23,63573.0,73.7983,73.938,73.7051,73.8076,63573.0
2022-06-29 09:50:00,79.27,79.51,79.23,79.49,40487.0,73.8449,74.0684,73.8076,74.0498,40487.0
2022-06-29 10:00:00,79.53,79.58,79.29,79.36,35114.0,74.0871,74.1337,73.8635,73.9287,35114.0
2022-06-29 10:10:00,79.35,79.5,79.32,79.34,25124.0,73.9194,74.0591,73.8914,73.9101,25124.0
2022-06-29 10:20:00,79.35,79.39,79.22,79.38,31825.0,73.9194,73.9567,73.7983,73.9473,31825.0
2022-06-29 10:30:00,79.38,79.51,79.25,79.39,37373.0,73.9473,74.0684,73.8262,73.9567,37373.0
2022-06-29 10:40:00,79.38,79.56,79.38,79.54,32227.0,73.9473,74.115,73.9473,74.0964,32227.0
2022-06-29 10:50:00,79.55,79.68,79.5,79.54,31116.0,74.1057,74.2268,74.0591,74.0964,31116.0
2022-06-29 11:00:00,79.54,79.75,79.53,79.75,30163.0,74.0964,74.292,74.0871,74.292,30163.0
2022-06-29 11:10:00,79.72,79.8,79.68,79.68,22664.0,74.2641,74.3386,74.2268,74.2268,22664.0
2022-06-29 11:20:00,79.67,79.67,79.45,79.5,27285.0,74.2175,74.2175,74.0125,74.0591,27285.0
2022-06-29 11:30:00,79.51,79.71,79.51,79.68,39613.0,74.0684,74.2548,74.0684,74.2268,39613.0
2022-06-29 11:40:00,79.68,79.82,79.66,79.76,27218.0,74.2268,74.3572,74.2082,74.3013,27218.0
2022-06-29 11:50:00,79.76,79.83,79.74,79.79,29277.0,74.3013,74.3665,74.2827,74.3293,29277.0
2022-06-29 12:00:00,79.77,79.87,79.71,79.85,18487.0,74.3106,74.4038,74.2548,74.3852,18487.0
2022-06-29 12:10:00,79.83,79.83,79.57,79.6,23243.0,74.3665,74.3665,74.1243,74.1523,23243.0
2022-06-29 12:20:00,79.61,79.65,79.54,79.64,13616.0,74.1616,74.1989,74.0964,74.1895,13616.0
2022-06-29 12:30:00,79.65,79.9,79.62,79.85,34170.0,74.1989,74.4318,74.1709,74.3852,34170.0
2022-06-29 12:40:00,79.85,79.85,79.66,79.67,24372.0,74.3852,74.3852,74.2082,74.2175,24372.0
2022-06-29 12:50:00,79.67,79.7,79.58,79.6,23549.0,74.2175,74.2454,74.1337,74.1523,23549.0
2022-06-29 13:00:00,79.61,79.68,79.5,79.68,24524.0,74.1616,74.2268,74.0591,74.2268,24524.0
2022-06-29 13:10:00,79.7,79.7,79.52,79.52,18187.0,74.2454,74.2454,74.0778,74.0778,18187.0
2022-06-29 13:20:00,79.54,79.67,79.53,79.64,14793.0,74.0964,74.2175,74.0871,74.1895,14793.0
2022-06-29 13:30:00,79.68,79.71,79.59,79.68,25604.0,74.2268,74.2548,74.143,74.2268,25604.0
2022-06-29 13:40:00,79.68,79.72,79.62,79.63,15930.0,74.2268,74.2641,74.1709,74.1802,15930.0
2022-06-29 13:50:00,79.66,79.82,79.64,79.78,20184.0,74.2082,74.3572,74.1895,74.32,20184.0
2022-06-29 14:00:00,79.78,79.87,79.78,79.87,36772.0,74.32,74.4038,74.32,74.4038,36772.0
2022-06-29 14:10:00,79.86,79.91,79.82,79.85,32888.0,74.3945,74.4411,74.3572,74.3852,32888.0
2022-06-29 14:20:00,79.84,79.88,79.78,79.86,24317.0,74.3759,74.4131,74.32,74.3945,24317.0
2022-06-29 14:30:00,79.87,79.89,79.77,79.78,21661.0,74.4038,74.4224,74.3106,74.32,21661.0
2022-06-29 14:40:00,79.79,79.84,79.76,79.82,22092.0,74.3293,74.3759,74.3013,74.3572,22092.0
2022-06-29 14:50:00,79.82,79.9,79.8,79.86,33433.0,74.3572,74.4318,74.3386,74.3945,33433.0
2022-06-29 15:00:00,79.85,79.89,79.74,79.81,38149.0,74.3852,74.4224,74.2827,74.3479,38149.0
2022-06-29 15:10:00,79.81,79.85,79.73,79.82,41181.0,74.3479,74.3852,74.2734,74.3572,41181.0
2022-06-29 15:20:00,79.82,79.97,79.79,79.97,33438.0,74.3572,74.497,74.3293,74.497,33438.0
2022-06-29 15:30:00,79.97,79.99,79.72,79.74,51263.0,74.497,74.5156,74.2641,74.2827,51263.0
2022-06-29 15:40:00,79.75,79.78,79.57,79.63,58902.0,74.292,74.32,74.1243,74.1802,58902.0
2022-06-29 15:50:00,79.65,79.76,79.49,79.67,172464.0,74.1989,74.3013,74.0498,74.2175,172464.0
2022-06-30 09:30:00,79.41,79.55,79.04,79.06,106451.0,73.9753,74.1057,73.6306,73.6492,106451.0
2022-06-30 09:40:00,79.08,79.53,79.01,79.44,87651.0,73.6679,74.0871,73.6027,74.0032,87651.0
2022-06-30 09:50:00,79.43,79.7,79.38,79.46,62494.0,73.9939,74.2454,73.9473,74.0219,62494.0
2022-06-30 10:00:00,79.45,79.78,79.43,79.68,37454.0,74.0125,74.32,73.9939,74.2268,37454.0
2022-06-30 10:10:00,79.66,79.69,79.53,79.62,28437.0,74.2082,74.2361,74.0871,74.1709,28437.0
2022-06-30 10:20:00,79.62,79.72,79.58,79.7,52527.0,74.1709,74.2641,74.1337,74.2454,52527.0
2022-06-30 10:30:00,79.68,79.81,79.68,79.78,36821.0,74.2268,74.3479,74.2268,74.32,36821.0
2022-06-30 10:40:00,79.77,80.06,79.75,80.06,102554.0,74.3106,74.5808,74.292,74.5808,102554.0
2022-06-30 10:50:00,80.07,80.27,80.04,80.26,61844.0,74.5901,74.7764,74.5622,74.7671,61844.0
2022-06-30 11:00:00,80.25,80.28,80.11,80.12,61751.0,74.7578,74.7857,74.6274,74.6367,61751.0
2022-06-30 11:10:00,80.13,80.13,79.79,79.81,27775.0,74.646,74.646,74.3293,74.3479,27775.0
2022-06-30 11:20:00,79.8,79.94,79.74,79.89,36511.0,74.3386,74.469,74.2827,74.4224,36511.0
2022-06-30 11:30:00,79.89,79.94,79.84,79.9,27371.0,74.4224,74.469,74.3759,74.4318,27371.0
2022-06-30 11:40:00,79.91,80.02,79.87,79.92,38690.0,74.4411,74.5435,74.4038,74.4504,38690.0
2022-06-30 11:50:00,79.92,80.11,79.9,80.03,35616.0,74.4504,74.6274,74.4318,74.5529,35616.0
2022-06-30 12:00:00,80.02,80.02,79.91,79.91,34699.0,74.5435,74.5435,74.4411,74.4411,34699.0
2022-06-30 12:10:00,79.93,80.03,79.84,79.98,42345.0,74.4597,74.5529,74.3759,74.5063,42345.0
2022-06-30 12:20:00,79.98,80.18,79.9,80.12,108539.0,74.5063,74.6926,74.4318,74.6367,108539.0
2022-06-30 12:30:00,80.12,80.15,79.98,80.0,34464.0,74.6367,74.6646,74.5063,74.5249,34464.0
2022-06-30 12:40:00,80.0,80.06,80.0,80.01,16295.0,74.5249,74.5808,74.5249,74.5342,16295.0
2022-06-30 12:50:00,80.03,80.08,80.0,80.0,38778.0,74.5529,74.5994,74.5249,74.5249,38778.0
2022-06-30 13:00:00,80.0,80.17,80.0,80.12,89154.0,74.5249,74.6833,74.5249,74.6367,89154.0
2022-06-30 13:10:00,80.11,80.11,79.96,80.02,22676.0,74.6274,74.6274,74.4876,74.5435,22676.0
2022-06-30 13:20:00,80.04,80.24,80.01,80.2,27049.0,74.5622,74.7485,74.5342,74.7112,27049.0
2022-06-30 13:30:00,80.21,80.4,80.21,80.37,30144.0,74.7205,74.8975,74.7205,74.8696,30144.0
2022-06-30 13:40:00,80.38,80.42,80.24,80.33,32654.0,74.8789,74.9162,74.7485,74.8323,32654.0
2022-06-30 13:50:00,80.31,80.44,80.3,80.44,43936.0,74.8137,74.9348,74.8044,74.9348,43936.0
2022-06-30 14:00:00,80.44,80.57,80.42,80.44,47823.0,74.9348,75.0559,74.9162,74.9348,47823.0
2022-06-30 14:10:00,80.44,80.44,80.29,80.33,23423.0,74.9348,74.9348,74.7951,74.8323,23423.0
2022-06-30 14:20:00,80.32,80.33,80.11,80.29,32309.0,74.823,74.8323,74.6274,74.7951,32309.0
2022-06-30 14:30:00,80.3,80.35,80.27,80.33,17841.0,74.8044,74.851,74.7764,74.8323,17841.0
2022-06-30 14:40:00,80.33,80.33,80.13,80.14,32559.0,74.8323,74.8323,74.646,74.6553,32559.0
2022-06-30 14:50:00,80.14,80.19,80.05,80.17,30317.0,74.6553,74.7019,74.5715,74.6833,30317.0
2022-06-30 15:00:00,80.17,80.2,79.91,79.92,35891.0,74.6833,74.7112,74.4411,74.4504,35891.0
2022-06-30 15:10:00,79.93,79.97,79.73,79.73,44618.0,74.4597,74.497,74.2734,74.2734,44618.0
2022-06-30 15:20:00,79.75,80.13,79.71,80.13,60107.0,74.292,74.646,74.2548,74.646,60107.0
2022-06-30 15:30:00,80.14,80.43,80.13,80.29,76482.0,74.6553,74.9255,74.646,74.7951,76482.0
2022-06-30 15:40:00,80.28,80.29,80.02,80.15,89111.0,74.7857,74.7951,74.5435,74.6646,89111.0
2022-06-30 15:50:00,80.15,80.21,79.87,80.15,314165.0,74.6646,74.7205,74.4038,74.6646,314165.0
2022-07-01 09:30:00,80.55,81.3,80.35,81.04,280934.0,75.0373,75.7359,74.851,75.4937,280934.0
2022-07-01 09:40:00,81.07,81.26,80.74,80.95,96344.0,75.5217,75.6987,75.2143,75.4099,96344.0
2022-07-01 09:50:00,80.95,81.08,80.79,80.99,37856.0,75.4099,75.531,75.2608,75.4472,37856.0
2022-07-01 10:00:00,81.03,81.14,80.8,80.91,51820.0,75.4844,75.5869,75.2702,75.3726,51820.0
2022-07-01 10:10:00,80.9,80.91,80.56,80.64,42328.0,75.3633,75.3726,75.0466,75.1211,42328.0
2022-07-01 10:20:00,80.62,80.9,80.55,80.85,32125.0,75.1025,75.3633,75.0373,75.3167,32125.0
2022-07-01 10:30:00,80.86,81.0,80.85,80.97,39675.0,75.326,75.4565,75.3167,75.4285,39675.0
2022-07-01 10:40:00,80.95,81.16,80.95,81.11,40518.0,75.4099,75.6055,75.4099,75.5589,40518.0
2022-07-01 10:50:00,81.1,81.16,80.9,80.91,52960.0,75.5496,75.6055,75.3633,75.3726,52960.0
2022-07-01 11:00:00,80.89,80.95,80.78,80.94,21345.0,75.354,75.4099,75.2515,75.4006,21345.0
2022-07-01 11:10:00,80.95,81.11,80.89,81.02,32343.0,75.4099,75.5589,75.354,75.4751,32343.0
2022-07-01 11:20:00,81.02,81.08,80.98,80.98,27675.0,75.4751,75.531,75.4378,75.4378,27675.0
2022-07-01 11:30:00,81.0,81.15,80.99,81.09,30388.0,75.4565,75.5962,75.4472,75.5403,30388.0
2022-07-01 11:40:00,81.11,81.32,81.1,81.31,55628.0,75.5589,75.7546,75.5496,75.7453,55628.0
2022-07-01 11:50:00,81.31,81.31,80.9,80.96,47703.0,75.7453,75.7453,75.3633,75.4192,47703.0
2022-07-01 12:00:00,80.95,80.97,80.81,80.93,33765.0,75.4099,75.4285,75.2795,75.3913,33765.0
2022-07-01 12:10:00,80.92,81.03,80.82,81.03,20215.0,75.3819,75.4844,75.2888,75.4844,20215.0
2022-07-01 12:20:00,81.0,81.07,80.97,81.02,34617.0,75.4565,75.5217,75.4285,75.4751,34617.0
2022-07-01 12:30:00,81.05,81.16,81.05,81.13,23733.0,75.503,75.6055,75.503,75.5776,23733.0
2022-07-01 12:40:00,81.12,81.13,81.01,81.11,64380.0,75.5683,75.5776,75.4658,75.5589,64380.0
2022-07-01 12:50:00,81.11,81.19,81.1,81.1,35707.0,75.5589,75.6335,75.5496,75.5496,35707.0
2022-07-01 13:00:00,81.1,81.11,80.93,81.03,35483.0,75.5496,75.5589,75.3913,75.4844,35483.0
2022-07-01 13:10:00,81.04,81.17,81.02,81.13,24784.0,75.4937,75.6148,75.4751,75.5776,24784.0
2022-07-01 13:20:00,81.12,81.21,81.04,81.19,21347.0,75.5683,75.6521,75.4937,75.6335,21347.0
2022-07-01 13:30:00,81.19,81.4,81.19,81.35,41702.0,75.6335,75.8291,75.6335,75.7825,41702.0
2022-07-01 13:40:00,81.36,81.48,81.32,81.46,32432.0,75.7918,75.9036,75.7546,75.885,32432.0
2022-07-01 13:50:00,81.47,81.47,81.4,81.46,24783.0,75.8943,75.8943,75.8291,75.885,24783.0
2022-07-01 14:00:00,81.45,81.49,81.4,81.42,21459.0,75.8757,75.9129,75.8291,75.8477,21459.0
2022-07-01 14:10:00,81.43,81.5,81.34,81.49,34290.0,75.857,75.9222,75.7732,75.9129,34290.0
2022-07-01 14:20:00,81.51,81.64,81.49,81.61,29639.0,75.9316,76.0527,75.9129,76.0247,29639.0
2022-07-01 14:30:00,81.62,81.74,81.62,81.72,36989.0,76.034,76.1458,76.034,76.1272,36989.0
2022-07-01 14:40:00,81.72,81.76,81.67,81.75,49663.0,76.1272,76.1645,76.0806,76.1551,49663.0
2022-07-01 14:50:00,81.76,81.8,81.7,81.76,109577.0,76.1645,76.2017,76.1086,76.1645,109577.0
2022-07-01 15:00:00,81.76,81.78,81.62,81.78,28477.0,76.1645,76.1831,76.034,76.1831,28477.0
2022-07-01 15:10:00,81.77,81.89,81.77,81.84,61516.0,76.1738,76.2856,76.1738,76.239,61516.0
2022-07-01 15:20:00,81.85,81.86,81.7,81.77,37304.0,76.2483,76.2576,76.1086,76.1738,37304.0
2022-07-01 15:30:00,81.78,81.96,81.77,81.95,76582.0,76.1831,76.3508,76.1738,76.3415,76582.0
2022-07-01 15:40:00,81.95,82.0,81.94,81.98,213102.0,76.3415,76.388,76.3321,76.3694,213102.0
2022-07-01 15:50:00,81.99,82.02,81.86,81.97,306204.0,76.3787,76.4067,76.2576,76.3601,306204.0
2022-07-05 09:30:00,81.33,81.85,81.21,81.75,206105.0,75.7639,76.2483,75.6521,76.1551,206105.0
2022-07-05 09:40:00,81.7,81.7,81.07,81.11,100884.0,76.1086,76.1086,75.5217,75.5589,100884.0
2022-07-05 09:50:00,81.1,81.21,80.98,81.0,38782.0,75.5496,75.6521,75.4378,75.4565,38782.0
2022-07-05 10:00:00,80.95,81.08,80.54,80.6,50103.0,75.4099,75.531,75.0279,75.0838,50103.0
2022-07-05 10:10:00,80.59,80.65,80.31,80.39,72067.0,75.0745,75.1304,74.8137,74.8882,72067.0
2022-07-05 10:20:00,80.38,80.76,80.34,80.71,49238.0,74.8789,75.2329,74.8416,75.1863,49238.0
2022-07-05 10:30:00,80.72,80.86,80.48,80.53,48123.0,75.1956,75.326,74.9721,75.0186,48123.0
2022-07-05 10:40:00,80.5,80.51,80.22,80.37,46473.0,74.9907,75.0,74.7298,74.8696,46473.0
2022-07-05 10:50:00,80.39,80.39,80.15,80.19,32668.0,74.8882,74.8882,74.6646,74.7019,32668.0
2022-07-05 11:00:00,80.18,80.21,80.09,80.19,24545.0,74.6926,74.7205,74.6087,74.7019,24545.0
2022-07-05 11:10:00,80.18,80.38,80.18,80.38,21072.0,74.6926,74.8789,74.6926,74.8789,21072.0
2022-07-05 11:20:00,80.38,80.42,80.26,80.35,69677.0,74.8789,74.9162,74.7671,74.851,69677.0
2022-07-05 11:30:00,80.34,80.44,80.34,80.42,40918.0,74.8416,74.9348,74.8416,74.9162,40918.0
2022-07-05 11:40:00,80.44,80.69,80.44,80.69,32237.0,74.9348,75.1677,74.9348,75.1677,32237.0
2022-07-05 11:50:00,80.69,80.69,80.46,80.57,73231.0,75.1677,75.1677,74.9534,75.0559,73231.0
2022-07-05 12:00:00,80.59,80.6,80.51,80.55,22563.0,75.0745,75.0838,75.0,75.0373,22563.0
2022-07-05 12:10:00,80.56,80.68,80.51,80.65,22050.0,75.0466,75.1584,75.0,75.1304,22050.0
2022-07-05 12:20:00,80.65,80.83,80.62,80.8,21196.0,75.1304,75.2981,75.1025,75.2702,21196.0
2022-07-05 12:30:00,80.8,80.81,80.55,80.59,15946.0,75.2702,75.2795,75.0373,75.0745,15946.0
2022-07-05 12:40:00,80.58,80.58,80.48,80.54,13906.0,75.0652,75.0652,74.9721,75.0279,13906.0
2022-07-05 12:50:00,80.52,80.56,80.47,80.54,18605.0,75.0093,75.0466,74.9627,75.0279,18605.0
2022-07-05 13:00:00,80.54,80.69,80.54,80.63,15508.0,75.0279,75.1677,75.0279,75.1118,15508.0
2022-07-05 13:10:00,80.65,80.76,80.65,80.76,16231.0,75.1304,75.2329,75.1304,75.2329,16231.0
2022-07-05 13:20:00,80.76,80.76,80.61,80.62,21686.0,75.2329,75.2329,75.0932,75.1025,21686.0
2022-07-05 13:30:00,80.61,80.73,80.52,80.68,18243.0,75.0932,75.2049,75.0093,75.1584,18243.0
2022-07-05 13:40:00,80.7,80.74,80.6,80.68,19557.0,75.177,75.2143,75.0838,75.1584,19557.0
2022-07-05 13:50:00,80.69,80.7,80.66,80.69,19667.0,75.1677,75.177,75.1397,75.1677,19667.0
2022-07-05 14:00:00,80.69,80.78,80.61,80.74,22320.0,75.1677,75.2515,75.0932,75.2143,22320.0
2022-07-05 14:10:00,80.75,80.82,80.72,80.8,22401.0,75.2236,75.2888,75.1956,75.2702,22401.0
2022-07-05 14:20:00,80.81,80.84,80.74,80.8,26580.0,75.2795,75.3074,75.2143,75.2702,26580.0
2022-07-05 14:30:00,80.81,80.92,80.81,80.91,24483.0,75.2795,75.3819,75.2795,75.3726,24483.0
2022-07-05 14:40:00,80.92,80.94,80.85,80.88,28933.0,75.3819,75.4006,75.3167,75.3447,28933.0
2022-07-05 14:50:00,80.89,80.94,80.87,80.87,26898.0,75.354,75.4006,75.3354,75.3354,26898.0
2022-07-05 15:00:00,80.87,81.0,80.81,81.0,34689.0,75.3354,75.4565,75.2795,75.4565,34689.0
2022-07-05 15:10:00,80.98,81.06,80.88,80.9,51600.0,75.4378,75.5124,75.3447,75.3633,51600.0
2022-07-05 15:20:00,80.91,81.12,80.91,81.09,36920.0,75.3726,75.5683,75.3726,75.5403,36920.0
2022-07-05 15:30:00,81.09,81.12,81.0,81.0,60118.0,75.5403,75.5683,75.4565,75.4565,60118.0
2022-07-05 15:40:00,81.0,81.07,80.95,81.06,59396.0,75.4565,75.5217,75.4099,75.5124,59396.0
2022-07-05 15:50:00,81.06,81.08,80.93,81.0,306409.0,75.5124,75.531,75.3913,75.4565,306409.0
2022-07-06 09:30:00,81.4,81.49,81.12,81.34,99925.0,75.8291,75.9129,75.5683,75.7732,99925.0
2022-07-06 09:40:00,81.36,81.67,81.23,81.63,59057.0,75.7918,76.0806,75.6707,76.0434,59057.0
2022-07-06 09:50:00,81.64,81.7,81.38,81.43,53591.0,76.0527,76.1086,75.8105,75.857,53591.0
2022-07-06 10:00:00,81.47,81.83,81.44,81.8,46741.0,75.8943,76.2297,75.8664,76.2017,46741.0
2022-07-06 10:10:00,81.81,81.81,81.56,81.72,51613.0,76.211,76.211,75.9781,76.1272,51613.0
2022-07-06 10:20:00,81.73,81.92,81.68,81.89,49674.0,76.1365,76.3135,76.0899,76.2856,49674.0
2022-07-06 10:30:00,81.89,81.97,81.56,81.57,78725.0,76.2856,76.3601,75.9781,75.9875,78725.0
2022-07-06 10:40:00,81.57,81.68,81.46,81.51,75768.0,75.9875,76.0899,75.885,75.9316,75768.0
2022-07-06 10:50:00,81.51,81.62,81.45,81.48,39146.0,75.9316,76.034,75.8757,75.9036,39146.0
2022-07-06 11:00:00,81.48,81.49,81.28,81.37,85280.0,75.9036,75.9129,75.7173,75.8011,85280.0
2022-07-06 11:10:00,81.35,81.49,81.27,81.45,55084.0,75.7825,75.9129,75.708,75.8757,55084.0
2022-07-06 11:20:00,81.45,81.54,81.4,81.44,31889.0,75.8757,75.9595,75.8291,75.8664,31889.0
2022-07-06 11:30:00,81.44,81.58,81.37,81.49,41218.0,75.8664,75.9968,75.8011,75.9129,41218.0
2022-07-06 11:40:00,81.48,81.48,81.31,81.47,49799.0,75.9036,75.9036,75.7453,75.8943,49799.0
2022-07-06 11:50:00,81.47,81.54,81.45,81.51,56386.0,75.8943,75.9595,75.8757,75.9316,56386.0
2022-07-06 12:00:00,81.51,81.51,81.2,81.23,33341.0,75.9316,75.9316,75.6428,75.6707,33341.0
2022-07-06 12:10:00,81.25,81.34,81.22,81.3,24411.0,75.6894,75.7732,75.6614,75.7359,24411.0
2022-07-06 12:20:00,81.31,81.36,81.18,81.2,24738.0,75.7453,75.7918,75.6241,75.6428,24738.0
2022-07-06 12:30:00,81.21,81.29,81.19,81.25,27542.0,75.6521,75.7266,75.6335,75.6894,27542.0
2022-07-06 12:40:00,81.25,81.25,81.19,81.25,35477.0,75.6894,75.6894,75.6335,75.6894,35477.0
2022-07-06 12:50:00,81.24,81.35,81.22,81.31,32974.0,75.68,75.7825,75.6614,75.7453,32974.0
2022-07-06 13:00:00,81.3,81.41,81.3,81.36,37218.0,75.7359,75.8384,75.7359,75.7918,37218.0
2022-07-06 13:10:00,81.36,81.36,81.22,81.25,37510.0,75.7918,75.7918,75.6614,75.6894,37510.0
2022-07-06 13:20:00,81.27,81.3,81.13,81.16,55481.0,75.708,75.7359,75.5776,75.6055,55481.0
2022-07-06 13:30:00,81.16,81.21,81.11,81.2,57680.0,75.6055,75.6521,75.5589,75.6428,57680.0
2022-07-06 13:40:00,81.2,81.29,81.17,81.28,34750.0,75.6428,75.7266,75.6148,75.7173,34750.0
2022-07-06 13:50:00,81.27,81.29,81.16,81.17,40497.0,75.708,75.7266,75.6055,75.6148,40497.0
2022-07-06 14:00:00,81.17,81.23,81.05,81.15,57368.0,75.6148,75.6707,75.503,75.5962,57368.0
2022-07-06 14:10:00,81.13,81.16,81.0,81.02,76631.0,75.5776,75.6055,75.4565,75.4751,76631.0
2022-07-06 14:20:00,81.02,81.38,81.02,81.38,71522.0,75.4751,75.8105,75.4751,75.8105,71522.0
2022-07-06 14:30:00,81.39,81.72,81.34,81.67,44382.0,75.8198,76.1272,75.7732,76.0806,44382.0
2022-07-06 14:40:00,81.68,81.8,81.42,81.42,64613.0,76.0899,76.2017,75.8477,75.8477,64613.0
2022-07-06 14:50:00,81.41,81.42,81.31,81.36,76148.0,75.8384,75.8477,75.7453,75.7918,76148.0
2022-07-06 15:00:00,81.37,81.4,81.26,81.39,97632.0,75.8011,75.8291,75.6987,75.8198,97632.0
2022-07-06 15:10:00,81.4,81.53,81.38,81.41,61069.0,75.8291,75.9502,75.8105,75.8384,61069.0
2022-07-06 15:20:00,81.4,81.52,81.4,81.48,122514.0,75.8291,75.9409,75.8291,75.9036,122514.0
2022-07-06 15:30:00,81.48,81.58,81.42,81.51,88837.0,75.9036,75.9968,75.8477,75.9316,88837.0
2022-07-06 15:40:00,81.5,81.5,81.29,81.34,187599.0,75.9222,75.9222,75.7266,75.7732,187599.0
2022-07-06 15:50:00,81.34,81.36,80.95,81.02,390657.0,75.7732,75.7918,75.4099,75.4751,390657.0
2022-07-07 09:30:00,80.69,80.75,79.73,79.89,229057.0,75.1677,75.2236,74.2734,74.4224,229057.0
2022-07-07 09:40:00,79.9,79.95,79.4,79.52,140766.0,74.4318,74.4783,73.966,74.0778,140766.0
2022-07-07 09:50:00,79.53,79.57,79.23,79.48,89594.0,74.0871,74.1243,73.8076,74.0405,89594.0
2022-07-07 10:00:00,79.49,79.72,79.28,79.36,79666.0,74.0498,74.2641,73.8542,73.9287,79666.0
2022-07-07 10:10:00,79.35,79.55,79.21,79.21,82036.0,73.9194,74.1057,73.789,73.789,82036.0
2022-07-07 10:20:00,79.22,79.38,79.22,79.33,86049.0,73.7983,73.9473,73.7983,73.9008,86049.0
2022-07-07 10:30:00,79.35,79.63,79.35,79.54,77265.0,73.9194,74.1802,73.9194,74.0964,77265.0
2022-07-07 10:40:00,79.55,79.56,79.34,79.4,70972.0,74.1057,74.115,73.9101,73.966,70972.0
2022-07-07 10:50:00,79.42,79.45,79.27,79.33,49998.0,73.9846,74.0125,73.8449,73.9008,49998.0
2022-07-07 11:00:00,79.32,79.37,79.18,79.18,72899.0,73.8914,73.938,73.761,73.761,72899.0
2022-07-07 11:10:00,79.18,79.24,79.05,79.09,58828.0,73.761,73.8169,73.6399,73.6772,58828.0
2022-07-07 11:20:00,79.09,79.09,78.66,78.7,67783.0,73.6772,73.6772,73.2766,73.3139,67783.0
2022-07-07 11:30:00,78.68,78.83,78.64,78.78,104850.0,73.2952,73.435,73.258,73.3884,104850.0
2022-07-07 11:40:00,78.79,79.09,78.77,78.99,95780.0,73.3977,73.6772,73.3791,73.584,95780.0
2022-07-07 11:50:00,78.98,79.03,78.84,78.99,38260.0,73.5747,73.6213,73.4443,73.584,38260.0
2022-07-07 12:00:00,78.98,79.04,78.96,78.98,50951.0,73.5747,73.6306,73.5561,73.5747,50951.0
2022-07-07 12:10:00,78.97,79.12,78.93,79.11,68479.0,73.5654,73.7051,73.5281,73.6958,68479.0
2022-07-07 12:20:00,79.1,79.12,78.82,78.85,102484.0,73.6865,73.7051,73.4257,73.4536,102484.0
2022-07-07 12:30:00,78.84,78.87,78.66,78.67,61912.0,73.4443,73.4722,73.2766,73.2859,61912.0
2022-07-07 12:40:00,78.66,78.77,78.64,78.66,87090.0,73.2766,73.3791,73.258,73.2766,87090.0
2022-07-07 12:50:00,78.66,78.67,78.55,78.56,40859.0,73.2766,73.2859,73.1741,73.1835,40859.0
2022-07-07 13:00:00,78.55,78.59,78.35,78.38,85544.0,73.1741,73.2114,72.9878,73.0158,85544.0
2022-07-07 13:10:00,78.39,78.58,78.31,78.56,107229.0,73.0251,73.2021,72.9506,73.1835,107229.0
2022-07-07 13:20:00,78.56,78.59,78.46,78.55,46853.0,73.1835,73.2114,73.0903,73.1741,46853.0
2022-07-07 13:30:00,78.56,78.81,78.56,78.78,96364.0,73.1835,73.4163,73.1835,73.3884,96364.0
2022-07-07 13:40:00,78.77,78.92,78.77,78.88,47337.0,73.3791,73.5188,73.3791,73.4816,47337.0
2022-07-07 13:50:00,78.88,78.96,78.8,78.87,59831.0,73.4816,73.5561,73.407,73.4722,59831.0
2022-07-07 14:00:00,78.87,78.97,78.87,78.93,54133.0,73.4722,73.5654,73.4722,73.5281,54133.0
2022-07-07 14:10:00,78.92,78.92,78.81,78.83,40425.0,73.5188,73.5188,73.4163,73.435,40425.0
2022-07-07 14:20:00,78.83,78.87,78.79,78.81,32298.0,73.435,73.4722,73.3977,73.4163,32298.0
2022-07-07 14:30:00,78.81,78.84,78.74,78.79,43519.0,73.4163,73.4443,73.3511,73.3977,43519.0
2022-07-07 14:40:00,78.81,78.9,78.78,78.84,44467.0,73.4163,73.5002,73.3884,73.4443,44467.0
2022-07-07 14:50:00,78.85,78.97,78.84,78.94,54786.0,73.4536,73.5654,73.4443,73.5375,54786.0
2022-07-07 15:00:00,78.93,79.14,78.93,79.14,81978.0,73.5281,73.7238,73.5281,73.7238,81978.0
2022-07-07 15:10:00,79.14,79.26,79.09,79.26,69550.0,73.7238,73.8356,73.6772,73.8356,69550.0
2022-07-07 15:20:00,79.24,79.32,79.24,79.31,53945.0,73.8169,73.8914,73.8169,73.8821,53945.0
2022-07-07 15:30:00,79.31,79.48,79.3,79.4,119846.0,73.8821,74.0405,73.8728,73.966,119846.0
2022-07-07 15:40:00,79.4,79.53,79.33,79.52,147078.0,73.966,74.0871,73.9008,74.0778,147078.0
2022-07-07 15:50:00,79.52,79.64,79.44,79.46,435151.0,74.0778,74.1895,74.0032,74.0219,435151.0
2022-07-08 09:30:00,79.29,79.58,79.12,79.42,90500.0,73.8635,74.1337,73.7051,73.9846,90500.0
2022-07-08 09:40:00,79.42,79.49,79.26,79.33,45391.0,73.9846,74.0498,73.8356,73.9008,45391.0
2022-07-08 09:50:00,79.35,79.49,79.22,79.23,39657.0,73.9194,74.0498,73.7983,73.8076,39657.0
2022-07-08 10:00:00,79.24,79.48,79.24,79.37,54536.0,73.8169,74.0405,73.8169,73.938,54536.0
2022-07-08 10:10:00,79.37,79.43,79.2,79.2,28874.0,73.938,73.9939,73.7797,73.7797,28874.0
2022-07-08 10:20:00,79.19,79.36,79.16,79.36,46218.0,73.7703,73.9287,73.7424,73.9287,46218.0
2022-07-08 10:30:00,79.38,79.46,79.24,79.25,36526.0,73.9473,74.0219,73.8169,73.8262,36526.0
2022-07-08 10:40:00,79.24,79.24,79.07,79.12,37145.0,73.8169,73.8169,73.6586,73.7051,37145.0
2022-07-08 10:50:00,79.13,79.13,78.95,79.04,59656.0,73.7144,73.7144,73.5468,73.6306,59656.0
2022-07-08 11:00:00,79.03,79.04,78.86,78.98,45548.0,73.6213,73.6306,73.4629,73.5747,45548.0
2022-07-08 11:10:00,78.98,78.99,78.8,78.82,30457.0,73.5747,73.584,73.407,73.4257,30457.0
2022-07-08 11:20:00,78.83,78.87,78.71,78.8,56046.0,73.435,73.4722,73.3232,73.407,56046.0
2022-07-08 11:30:00,78.79,78.88,78.68,78.69,51856.0,73.3977,73.4816,73.2952,73.3046,51856.0
2022-07-08 11:40:00,78.7,78.77,78.66,78.77,50654.0,73.3139,73.3791,73.2766,73.3791,50654.0
2022-07-08 11:50:00,78.77,78.81,78.65,78.66,24423.0,73.3791,73.4163,73.2673,73.2766,24423.0
2022-07-08 12:00:00,78.66,78.68,78.58,78.58,28754.0,73.2766,73.2952,73.2021,73.2021,28754.0
2022-07-08 12:10:00,78.59,78.66,78.55,78.66,23847.0,73.2114,73.2766,73.1741,73.2766,23847.0
2022-07-08 12:20:00,78.65,78.71,78.6,78.66,36178.0,73.2673,73.3232,73.2207,73.2766,36178.0
2022-07-08 12:30:00,78.67,78.71,78.54,78.56,60444.0,73.2859,73.3232,73.1648,73.1835,60444.0
2022-07-08 12:40:00,78.56,78.6,78.49,78.59,43783.0,73.1835,73.2207,73.1182,73.2114,43783.0
2022-07-08 12:50:00,78.58,78.59,78.39,78.39,38865.0,73.2021,73.2114,73.0251,73.0251,38865.0
2022-07-08 13:00:00,78.38,78.49,78.38,78.42,29551.0,73.0158,73.1182,73.0158,73.053,29551.0
2022-07-08 13:10:00,78.42,78.43,78.31,78.36,37445.0,73.053,73.0624,72.9506,72.9971,37445.0
2022-07-08 13:20:00,78.34,78.37,78.24,78.33,32485.0,72.9785,73.0065,72.8854,72.9692,32485.0
2022-07-08 13:30:00,78.31,78.37,78.23,78.36,32330.0,72.9506,73.0065,72.876,72.9971,32330.0
2022-07-08 13:40:00,78.36,78.46,78.36,78.42,25233.0,72.9971,73.0903,72.9971,73.053,25233.0
2022-07-08 13:50:00,78.44,78.49,78.39,78.42,16330.0,73.0717,73.1182,73.0251,73.053,16330.0
2022-07-08 14:00:00,78.42,78.48,78.38,78.48,18468.0,73.053,73.1089,73.0158,73.1089,18468.0
2022-07-08 14:10:00,78.49,78.49,78.43,78.46,19614.0,73.1182,73.1182,73.0624,73.0903,19614.0
2022-07-08 14:20:00,78.46,78.49,78.42,78.43,23193.0,73.0903,73.1182,73.053,73.0624,23193.0
2022-07-08 14:30:00,78.42,78.56,78.4,78.55,36908.0,73.053,73.1835,73.0344,73.1741,36908.0
2022-07-08 14:40:00,78.56,78.56,78.51,78.54,32968.0,73.1835,73.1835,73.1369,73.1648,32968.0
2022-07-08 14:50:00,78.56,78.56,78.44,78.51,36551.0,73.1835,73.1835,73.0717,73.1369,36551.0
2022-07-08 15:00:00,78.52,78.58,78.48,78.52,46745.0,73.1462,73.2021,73.1089,73.1462,46745.0
2022-07-08 15:10:00,78.53,78.61,78.51,78.53,48921.0,73.1555,73.23,73.1369,73.1555,48921.0
2022-07-08 15:20:00,78.52,78.59,78.5,78.57,51757.0,73.1462,73.2114,73.1276,73.1928,51757.0
2022-07-08 15:30:00,78.58,78.59,78.45,78.54,83125.0,73.2021,73.2114,73.081,73.1648,83125.0
2022-07-08 15:40:00,78.53,78.59,78.47,78.48,120237.0,73.1555,73.2114,73.0996,73.1089,120237.0
2022-07-08 15:50:00,78.48,78.48,78.26,78.34,281929.0,73.1089,73.1089,72.904,72.9785,281929.0
2022-07-11 09:30:00,78.5,78.85,78.39,78.81,102868.0,73.1276,73.4536,73.0251,73.4163,102868.0
2022-07-11 09:40:00,78.82,78.99,78.71,78.82,93530.0,73.4257,73.584,73.3232,73.4257,93530.0
2022-07-11 09:50:00,78.81,78.97,78.46,78.62,49665.0,73.4163,73.5654,73.0903,73.2394,49665.0
2022-07-11 10:00:00,78.62,78.66,78.39,78.42,40402.0,73.2394,73.2766,73.0251,73.053,40402.0
2022-07-11 10:10:00,78.41,78.47,78.24,78.24,36079.0,73.0437,73.0996,72.8854,72.8854,36079.0
2022-07-11 10:20:00,78.24,78.28,78.09,78.26,26237.0,72.8854,72.9226,72.7456,72.904,26237.0
2022-07-11 10:30:00,78.27,78.36,78.25,78.29,40556.0,72.9133,72.9971,72.8947,72.9319,40556.0
2022-07-11 10:40:00,78.3,78.34,78.18,78.25,41776.0,72.9413,72.9785,72.8295,72.8947,41776.0
2022-07-11 10:50:00,78.24,78.27,78.15,78.2,17112.0,72.8854,72.9133,72.8015,72.8481,17112.0
2022-07-11 11:00:00,78.18,78.35,78.18,78.25,23196.0,72.8295,72.9878,72.8295,72.8947,23196.0
2022-07-11 11:10:00,78.21,78.3,78.21,78.28,18070.0,72.8574,72.9413,72.8574,72.9226,18070.0
2022-07-11 11:20:00,78.28,78.42,78.27,78.42,51848.0,72.9226,73.053,72.9133,73.053,51848.0
2022-07-11 11:30:00,78.43,78.47,78.33,78.39,15826.0,73.0624,73.0996,72.9692,73.0251,15826.0
2022-07-11 11:40:00,78.36,78.39,78.28,78.29,28710.0,72.9971,73.0251,72.9226,72.9319,28710.0
2022-07-11 11:50:00,78.28,78.36,78.25,78.28,15483.0,72.9226,72.9971,72.8947,72.9226,15483.0
2022-07-11 12:00:00,78.28,78.41,78.27,78.39,19076.0,72.9226,73.0437,72.9133,73.0251,19076.0
2022-07-11 12:10:00,78.37,78.37,78.26,78.33,16276.0,73.0065,73.0065,72.904,72.9692,16276.0
2022-07-11 12:20:00,78.33,78.43,78.32,78.41,11335.0,72.9692,73.0624,72.9599,73.0437,11335.0
2022-07-11 12:30:00,78.41,78.42,78.38,78.4,26947.0,73.0437,73.053,73.0158,73.0344,26947.0
2022-07-11 12:40:00,78.39,78.43,78.34,78.37,27032.0,73.0251,73.0624,72.9785,73.0065,27032.0
2022-07-11 12:50:00,78.37,78.51,78.36,78.48,17767.0,73.0065,73.1369,72.9971,73.1089,17767.0
2022-07-11 13:00:00,78.47,78.57,78.43,78.56,21605.0,73.0996,73.1928,73.0624,73.1835,21605.0
2022-07-11 13:10:00,78.56,78.57,78.47,78.48,20846.0,73.1835,73.1928,73.0996,73.1089,20846.0
2022-07-11 13:20:00,78.49,78.54,78.48,78.51,15910.0,73.1182,73.1648,73.1089,73.1369,15910.0
2022-07-11 13:30:00,78.49,78.68,78.48,78.67,29341.0,73.1182,73.2952,73.1089,73.2859,29341.0
2022-07-11 13:40:00,78.66,78.66,78.6,78.63,18636.0,73.2766,73.2766,73.2207,73.2487,18636.0
2022-07-11 13:50:00,78.65,78.77,78.64,78.72,28983.0,73.2673,73.3791,73.258,73.3325,28983.0
2022-07-11 14:00:00,78.71,78.71,78.56,78.58,17137.0,73.3232,73.3232,73.1835,73.2021,17137.0
2022-07-11 14:10:00,78.56,78.58,78.47,78.54,19807.0,73.1835,73.2021,73.0996,73.1648,19807.0
2022-07-11 14:20:00,78.55,78.59,78.52,78.56,14509.0,73.1741,73.2114,73.1462,73.1835,14509.0
2022-07-11 14:30:00,78.56,78.58,78.51,78.53,18487.0,73.1835,73.2021,73.1369,73.1555,18487.0
2022-07-11 14:40:00,78.52,78.55,78.47,78.48,16481.0,73.1462,73.1741,73.0996,73.1089,16481.0
2022-07-11 14:50:00,78.47,78.47,78.39,78.39,41274.0,73.0996,73.0996,73.0251,73.0251,41274.0
2022-07-11 15:00:00,78.39,78.42,78.33,78.4,31314.0,73.0251,73.053,72.9692,73.0344,31314.0
2022-07-11 15:10:00,78.4,78.41,78.33,78.34,36136.0,73.0344,73.0437,72.9692,72.9785,36136.0
2022-07-11 15:20:00,78.33,78.41,78.31,78.41,27787.0,72.9692,73.0437,72.9506,73.0437,27787.0
2022-07-11 15:30:00,78.4,78.48,78.37,78.43,74640.0,73.0344,73.1089,73.0065,73.0624,74640.0
2022-07-11 15:40:00,78.42,78.5,78.37,78.43,79417.0,73.053,73.1276,73.0065,73.0624,79417.0
2022-07-11 15:50:00,78.42,78.8,78.25,78.7,544651.0,73.053,73.407,72.8947,73.3139,544651.0
2022-07-12 09:30:00,78.61,78.89,78.49,78.68,110039.0,73.23,73.4909,73.1182,73.2952,110039.0
2022-07-12 09:40:00,78.67,79.11,78.54,79.06,51849.0,73.2859,73.6958,73.1648,73.6492,51849.0
2022-07-12 09:50:00,79.09,79.14,78.8,78.89,44919.0,73.6772,73.7238,73.407,73.4909,44919.0
2022-07-12 10:00:00,78.87,79.15,78.8,79.11,99612.0,73.4722,73.7331,73.407,73.6958,99612.0
2022-07-12 10:10:00,79.14,79.24,78.84,78.88,30009.0,73.7238,73.8169,73.4443,73.4816,30009.0
2022-07-12 10:20:00,78.9,79.04,78.85,79.02,35400.0,73.5002,73.6306,73.4536,73.612,35400.0
2022-07-12 10:30:00,79.03,79.09,78.93,79.09,27527.0,73.6213,73.6772,73.5281,73.6772,27527.0
2022-07-12 10:40:00,79.09,79.3,79.07,79.27,35303.0,73.6772,73.8728,73.6586,73.8449,35303.0
2022-07-12 10:50:00,79.25,79.34,79.11,79.12,16428.0,73.8262,73.9101,73.6958,73.7051,16428.0
2022-07-12 11:00:00,79.11,79.13,79.0,79.0,30006.0,73.6958,73.7144,73.5933,73.5933,30006.0
2022-07-12 11:10:00,79.0,79.04,78.84,78.94,38329.0,73.5933,73.6306,73.4443,73.5375,38329.0
2022-07-12 11:20:00,78.95,78.97,78.86,78.93,18764.0,73.5468,73.5654,73.4629,73.5281,18764.0
2022-07-12 11:30:00,78.93,78.95,78.67,78.68,15786.0,73.5281,73.5468,73.2859,73.2952,15786.0
2022-07-12 11:40:00,78.67,78.79,78.62,78.74,18726.0,73.2859,73.3977,73.2394,73.3511,18726.0
2022-07-12 11:50:00,78.75,78.77,78.64,78.68,30628.0,73.3605,73.3791,73.258,73.2952,30628.0
2022-07-12 12:00:00,78.69,78.85,78.68,78.78,29827.0,73.3046,73.4536,73.2952,73.3884,29827.0
2022-07-12 12:10:00,78.81,78.97,78.78,78.97,49278.0,73.4163,73.5654,73.3884,73.5654,49278.0
2022-07-12 12:20:00,78.98,79.05,78.98,79.04,29435.0,73.5747,73.6399,73.5747,73.6306,29435.0
2022-07-12 12:30:00,79.04,79.1,79.01,79.07,18275.0,73.6306,73.6865,73.6027,73.6586,18275.0
2022-07-12 12:40:00,79.07,79.09,79.0,79.03,15201.0,73.6586,73.6772,73.5933,73.6213,15201.0
2022-07-12 12:50:00,79.01,79.08,79.0,79.07,12328.0,73.6027,73.6679,73.5933,73.6586,12328.0
2022-07-12 13:00:00,79.09,79.12,78.98,79.05,40188.0,73.6772,73.7051,73.5747,73.6399,40188.0
2022-07-12 13:10:00,79.04,79.04,78.82,78.84,23640.0,73.6306,73.6306,73.4257,73.4443,23640.0
2022-07-12 13:20:00,78.84,78.95,78.84,78.94,21570.0,73.4443,73.5468,73.4443,73.5375,21570.0
2022-07-12 13:30:00,78.93,78.95,78.85,78.89,13570.0,73.5281,73.5468,73.4536,73.4909,13570.0
2022-07-12 13:40:00,78.88,78.94,78.88,78.89,24040.0,73.4816,73.5375,73.4816,73.4909,24040.0
2022-07-12 13:50:00,78.9,78.91,78.84,78.88,19140.0,73.5002,73.5095,73.4443,73.4816,19140.0
2022-07-12 14:00:00,78.88,78.88,78.8,78.85,26118.0,73.4816,73.4816,73.407,73.4536,26118.0
2022-07-12 14:10:00,78.83,78.86,78.78,78.79,18611.0,73.435,73.4629,73.3884,73.3977,18611.0
2022-07-12 14:20:00,78.8,78.8,78.74,78.8,19435.0,73.407,73.407,73.3511,73.407,19435.0
2022-07-12 14:30:00,78.8,78.83,78.78,78.79,25439.0,73.407,73.435,73.3884,73.3977,25439.0
2022-07-12 14:40:00,78.78,78.85,78.76,78.84,20085.0,73.3884,73.4536,73.3698,73.4443,20085.0
2022-07-12 14:50:00,78.83,78.86,78.79,78.82,25941.0,73.435,73.4629,73.3977,73.4257,25941.0
2022-07-12 15:00:00,78.8,78.84,78.52,78.52,47478.0,73.407,73.4443,73.1462,73.1462,47478.0
2022-07-12 15:10:00,78.52,78.55,78.44,78.52,39752.0,73.1462,73.1741,73.0717,73.1462,39752.0
2022-07-12 15:20:00,78.52,78.53,78.32,78.35,35932.0,73.1462,73.1555,72.9599,72.9878,35932.0
2022-07-12 15:30:00,78.34,78.36,77.95,78.04,113208.0,72.9785,72.9971,72.6152,72.699,113208.0
2022-07-12 15:40:00,78.04,78.21,77.96,78.08,80194.0,72.699,72.8574,72.6245,72.7363,80194.0
2022-07-12 15:50:00,78.07,78.33,78.04,78.32,226590.0,72.727,72.9692,72.699,72.9599,226590.0
2022-07-13 09:30:00,77.91,78.48,77.91,78.45,92714.0,72.5779,73.1089,72.5779,73.081,92714.0
2022-07-13 09:40:00,78.44,78.46,78.03,78.3,47633.0,73.0717,73.0903,72.6897,72.9413,47633.0
2022-07-13 09:50:00,78.27,78.42,78.17,78.27,39558.0,72.9133,73.053,72.8201,72.9133,39558.0
2022-07-13 10:00:00,78.26,78.5,78.11,78.38,37586.0,72.904,73.1276,72.7643,73.0158,37586.0
2022-07-13 10:10:00,78.36,78.59,78.29,78.55,40198.0,72.9971,73.2114,72.9319,73.1741,40198.0
2022-07-13 10:20:00,78.54,78.59,78.05,78.12,45584.0,73.1648,73.2114,72.7084,72.7736,45584.0
2022-07-13 10:30:00,78.11,78.32,78.1,78.2,31811.0,72.7643,72.9599,72.7549,72.8481,31811.0
2022-07-13 10:40:00,78.22,78.31,78.1,78.25,36560.0,72.8667,72.9506,72.7549,72.8947,36560.0
2022-07-13 10:50:00,78.24,78.49,78.16,78.39,37358.0,72.8854,73.1182,72.8108,73.0251,37358.0
2022-07-13 11:00:00,78.37,78.6,78.35,78.58,33194.0,73.0065,73.2207,72.9878,73.2021,33194.0
2022-07-13 11:10:00,78.58,78.65,78.52,78.63,16123.0,73.2021,73.2673,73.1462,73.2487,16123.0
2022-07-13 11:20:00,78.63,78.67,78.54,78.62,27112.0,73.2487,73.2859,73.1648,73.2394,27112.0
2022-07-13 11:30:00,78.62,78.63,78.5,78.55,15191.0,73.2394,73.2487,73.1276,73.1741,15191.0
2022-07-13 11:40:00,78.55,78.63,78.51,78.58,16216.0,73.1741,73.2487,73.1369,73.2021,16216.0
2022-07-13 11:50:00,78.6,78.73,78.6,78.64,18789.0,73.2207,73.3418,73.2207,73.258,18789.0
2022-07-13 12:00:00,78.65,78.79,78.64,78.76,22899.0,73.2673,73.3977,73.258,73.3698,22899.0
2022-07-13 12:10:00,78.73,78.83,78.69,78.83,15390.0,73.3418,73.435,73.3046,73.435,15390.0
2022-07-13 12:20:00,78.83,78.89,78.77,78.89,19971.0,73.435,73.4909,73.3791,73.4909,19971.0
2022-07-13 12:30:00,78.89,78.95,78.83,78.95,13215.0,73.4909,73.5468,73.435,73.5468,13215.0
2022-07-13 12:40:00,78.94,78.94,78.81,78.88,18284.0,73.5375,73.5375,73.4163,73.4816,18284.0
2022-07-13 12:50:00,78.87,78.98,78.84,78.98,15099.0,73.4722,73.5747,73.4443,73.5747,15099.0
2022-07-13 13:00:00,78.97,79.19,78.97,79.1,28611.0,73.5654,73.7703,73.5654,73.6865,28611.0
2022-07-13 13:10:00,79.1,79.12,78.95,78.96,25823.0,73.6865,73.7051,73.5468,73.5561,25823.0
2022-07-13 13:20:00,78.94,79.07,78.91,79.07,17796.0,73.5375,73.6586,73.5095,73.6586,17796.0
2022-07-13 13:30:00,79.07,79.07,78.98,79.0,15231.0,73.6586,73.6586,73.5747,73.5933,15231.0
2022-07-13 13:40:00,79.0,79.03,78.94,79.02,11639.0,73.5933,73.6213,73.5375,73.612,11639.0
2022-07-13 13:50:00,79.02,79.06,78.86,78.91,19175.0,73.612,73.6492,73.4629,73.5095,19175.0
2022-07-13 14:00:00,78.89,78.89,78.55,78.66,28376.0,73.4909,73.4909,73.1741,73.2766,28376.0
2022-07-13 14:10:00,78.64,78.73,78.59,78.67,9502.0,73.258,73.3418,73.2114,73.2859,9502.0
2022-07-13 14:20:00,78.69,78.79,78.62,78.79,21729.0,73.3046,73.3977,73.2394,73.3977,21729.0
2022-07-13 14:30:00,78.8,78.9,78.8,78.9,13782.0,73.407,73.5002,73.407,73.5002,13782.0
2022-07-13 14:40:00,78.91,78.94,78.8,78.8,12587.0,73.5095,73.5375,73.407,73.407,12587.0
2022-07-13 14:50:00,78.8,78.89,78.69,78.89,23532.0,73.407,73.4909,73.3046,73.4909,23532.0
2022-07-13 15:00:00,78.88,78.92,78.78,78.79,18594.0,73.4816,73.5188,73.3884,73.3977,18594.0
2022-07-13 15:10:00,78.79,78.81,78.72,78.74,18344.0,73.3977,73.4163,73.3325,73.3511,18344.0
2022-07-13 15:20:00,78.76,78.79,78.7,78.72,29165.0,73.3698,73.3977,73.3139,73.3325,29165.0
2022-07-13 15:30:00,78.71,78.76,78.59,78.66,66056.0,73.3232,73.3698,73.2114,73.2766,66056.0
2022-07-13 15:40:00,78.65,78.67,78.39,78.42,131150.0,73.2673,73.2859,73.0251,73.053,131150.0
2022-07-13 15:50:00,78.42,78.54,78.3,78.39,511168.0,73.053,73.1648,72.9413,73.0251,511168.0
2022-07-14 09:30:00,77.36,77.88,77.09,77.78,107530.0,72.0656,72.55,71.8141,72.4568,107530.0
2022-07-14 09:40:00,77.76,78.03,77.62,77.88,31888.0,72.4382,72.6897,72.3078,72.55,31888.0
2022-07-14 09:50:00,77.85,77.97,77.66,77.72,39416.0,72.522,72.6338,72.3451,72.4009,39416.0
2022-07-14 10:00:00,77.7,77.77,77.57,77.71,28319.0,72.3823,72.4475,72.2612,72.3916,28319.0
2022-07-14 10:10:00,77.73,77.81,77.64,77.75,30205.0,72.4103,72.4848,72.3264,72.4289,30205.0
2022-07-14 10:20:00,77.75,77.92,77.67,77.71,31783.0,72.4289,72.5873,72.3544,72.3916,31783.0
2022-07-14 10:30:00,77.72,77.93,77.7,77.9,46013.0,72.4009,72.5966,72.3823,72.5686,46013.0
2022-07-14 10:40:00,77.89,78.05,77.88,78.05,85320.0,72.5593,72.7084,72.55,72.7084,85320.0
2022-07-14 10:50:00,78.04,78.06,77.71,77.76,33796.0,72.699,72.7177,72.3916,72.4382,33796.0
2022-07-14 11:00:00,77.77,77.91,77.71,77.77,37552.0,72.4475,72.5779,72.3916,72.4475,37552.0
2022-07-14 11:10:00,77.76,77.8,77.69,77.78,55519.0,72.4382,72.4755,72.373,72.4568,55519.0
2022-07-14 11:20:00,77.76,77.82,77.69,77.82,27466.0,72.4382,72.4941,72.373,72.4941,27466.0
2022-07-14 11:30:00,77.83,77.85,77.68,77.7,67925.0,72.5034,72.522,72.3637,72.3823,67925.0
2022-07-14 11:40:00,77.69,77.93,77.65,77.69,30958.0,72.373,72.5966,72.3357,72.373,30958.0
2022-07-14 11:50:00,77.68,77.77,77.62,77.73,34526.0,72.3637,72.4475,72.3078,72.4103,34526.0
2022-07-14 12:00:00,77.73,77.87,77.73,77.74,13468.0,72.4103,72.5407,72.4103,72.4196,13468.0
2022-07-14 12:10:00,77.75,77.85,77.73,77.76,19760.0,72.4289,72.522,72.4103,72.4382,19760.0
2022-07-14 12:20:00,77.78,77.89,77.76,77.77,11048.0,72.4568,72.5593,72.4382,72.4475,11048.0
2022-07-14 12:30:00,77.78,77.79,77.68,77.68,18861.0,72.4568,72.4662,72.3637,72.3637,18861.0
2022-07-14 12:40:00,77.68,77.69,77.54,77.55,18767.0,72.3637,72.373,72.2333,72.2426,18767.0
2022-07-14 12:50:00,77.54,77.66,77.54,77.65,7578.0,72.2333,72.3451,72.2333,72.3357,7578.0
2022-07-14 13:00:00,77.65,77.65,77.49,77.59,12705.0,72.3357,72.3357,72.1867,72.2798,12705.0
2022-07-14 13:10:00,77.61,77.74,77.58,77.71,21138.0,72.2985,72.4196,72.2705,72.3916,21138.0
2022-07-14 13:20:00,77.72,77.79,77.67,77.71,9731.0,72.4009,72.4662,72.3544,72.3916,9731.0
2022-07-14 13:30:00,77.71,77.72,77.59,77.64,12842.0,72.3916,72.4009,72.2798,72.3264,12842.0
2022-07-14 13:40:00,77.64,77.73,77.64,77.71,9710.0,72.3264,72.4103,72.3264,72.3916,9710.0
2022-07-14 13:50:00,77.73,77.82,77.68,77.74,19730.0,72.4103,72.4941,72.3637,72.4196,19730.0
2022-07-14 14:00:00,77.75,77.86,77.75,77.81,35785.0,72.4289,72.5314,72.4289,72.4848,35785.0
2022-07-14 14:10:00,77.81,77.86,77.71,77.84,26767.0,72.4848,72.5314,72.3916,72.5127,26767.0
2022-07-14 14:20:00,77.84,78.03,77.84,78.03,44147.0,72.5127,72.6897,72.5127,72.6897,44147.0
2022-07-14 14:30:00,78.05,78.08,78.01,78.04,13203.0,72.7084,72.7363,72.6711,72.699,13203.0
2022-07-14 14:40:00,78.04,78.06,77.89,77.95,17641.0,72.699,72.7177,72.5593,72.6152,17641.0
2022-07-14 14:50:00,77.95,78.03,77.9,77.99,23648.0,72.6152,72.6897,72.5686,72.6525,23648.0
2022-07-14 15:00:00,78.02,78.04,77.9,77.9,16691.0,72.6804,72.699,72.5686,72.5686,16691.0
2022-07-14 15:10:00,77.9,78.02,77.87,77.89,47556.0,72.5686,72.6804,72.5407,72.5593,47556.0
2022-07-14 15:20:00,77.9,78.04,77.86,78.04,44115.0,72.5686,72.699,72.5314,72.699,44115.0
2022-07-14 15:30:00,78.03,78.09,77.97,78.07,120337.0,72.6897,72.7456,72.6338,72.727,120337.0
2022-07-14 15:40:00,78.05,78.29,78.01,78.25,127066.0,72.7084,72.9319,72.6711,72.8947,127066.0
2022-07-14 15:50:00,78.25,78.47,78.24,78.33,587617.0,72.8947,73.0996,72.8854,72.9692,587617.0
2022-07-15 09:30:00,78.75,78.92,78.38,78.51,185830.0,73.3605,73.5188,73.0158,73.1369,185830.0
2022-07-15 09:40:00,78.51,78.71,78.48,78.63,36201.0,73.1369,73.3232,73.1089,73.2487,36201.0
2022-07-15 09:50:00,78.61,78.7,78.45,78.46,35993.0,73.23,73.3139,73.081,73.0903,35993.0
2022-07-15 10:00:00,78.51,78.99,78.45,78.77,32122.0,73.1369,73.584,73.081,73.3791,32122.0
2022-07-15 10:10:00,78.77,78.8,78.58,78.62,39571.0,73.3791,73.407,73.2021,73.2394,39571.0
2022-07-15 10:20:00,78.61,78.66,78.48,78.61,41557.0,73.23,73.2766,73.1089,73.23,41557.0
2022-07-15 10:30:00,78.62,78.69,78.54,78.54,20161.0,73.2394,73.3046,73.1648,73.1648,20161.0
2022-07-15 10:40:00,78.55,78.68,78.55,78.56,35138.0,73.1741,73.2952,73.1741,73.1835,35138.0
2022-07-15 10:50:00,78.55,78.61,78.51,78.51,18810.0,73.1741,73.23,73.1369,73.1369,18810.0
2022-07-15 11:00:00,78.52,78.6,78.5,78.53,23475.0,73.1462,73.2207,73.1276,73.1555,23475.0
2022-07-15 11:10:00,78.49,78.54,78.4,78.42,26359.0,73.1182,73.1648,73.0344,73.053,26359.0
2022-07-15 11:20:00,78.4,78.56,78.4,78.5,21165.0,73.0344,73.1835,73.0344,73.1276,21165.0
2022-07-15 11:30:00,78.51,78.51,78.43,78.47,16886.0,73.1369,73.1369,73.0624,73.0996,16886.0
2022-07-15 11:40:00,78.47,78.61,78.45,78.48,28477.0,73.0996,73.23,73.081,73.1089,28477.0
2022-07-15 11:50:00,78.47,78.49,78.26,78.3,20734.0,73.0996,73.1182,72.904,72.9413,20734.0
2022-07-15 12:00:00,78.3,78.41,78.27,78.41,26572.0,72.9413,73.0437,72.9133,73.0437,26572.0
2022-07-15 12:10:00,78.4,78.41,78.27,78.34,25505.0,73.0344,73.0437,72.9133,72.9785,25505.0
2022-07-15 12:20:00,78.34,78.4,78.31,78.37,19085.0,72.9785,73.0344,72.9506,73.0065,19085.0
2022-07-15 12:30:00,78.37,78.38,78.22,78.24,21541.0,73.0065,73.0158,72.8667,72.8854,21541.0
2022-07-15 12:40:00,78.23,78.3,78.2,78.27,15588.0,72.876,72.9413,72.8481,72.9133,15588.0
2022-07-15 12:50:00,78.28,78.31,78.2,78.23,19010.0,72.9226,72.9506,72.8481,72.876,19010.0
2022-07-15 13:00:00,78.24,78.25,78.18,78.2,15180.0,72.8854,72.8947,72.8295,72.8481,15180.0
2022-07-15 13:10:00,78.2,78.35,78.19,78.26,26825.0,72.8481,72.9878,72.8388,72.904,26825.0
2022-07-15 13:20:00,78.26,78.28,78.16,78.25,18470.0,72.904,72.9226,72.8108,72.8947,18470.0
2022-07-15 13:30:00,78.27,78.31,78.22,78.29,21235.0,72.9133,72.9506,72.8667,72.9319,21235.0
2022-07-15 13:40:00,78.3,78.31,78.17,78.19,15308.0,72.9413,72.9506,72.8201,72.8388,15308.0
2022-07-15 13:50:00,78.18,78.18,78.02,78.05,17770.0,72.8295,72.8295,72.6804,72.7084,17770.0
2022-07-15 14:00:00,78.05,78.05,77.96,78.03,13555.0,72.7084,72.7084,72.6245,72.6897,13555.0
2022-07-15 14:10:00,78.05,78.1,78.0,78.09,21304.0,72.7084,72.7549,72.6618,72.7456,21304.0
2022-07-15 14:20:00,78.1,78.16,78.08,78.16,32559.0,72.7549,72.8108,72.7363,72.8108,32559.0
2022-07-15 14:30:00,78.15,78.2,78.09,78.19,26128.0,72.8015,72.8481,72.7456,72.8388,26128.0
2022-07-15 14:40:00,78.19,78.23,78.18,78.2,16536.0,72.8388,72.876,72.8295,72.8481,16536.0
2022-07-15 14:50:00,78.19,78.26,78.15,78.25,16083.0,72.8388,72.904,72.8015,72.8947,16083.0
2022-07-15 15:00:00,78.24,78.31,78.23,78.3,37135.0,72.8854,72.9506,72.876,72.9413,37135.0
2022-07-15 15:10:00,78.3,78.3,78.25,78.25,29791.0,72.9413,72.9413,72.8947,72.8947,29791.0
2022-07-15 15:20:00,78.24,78.28,78.2,78.21,30267.0,72.8854,72.9226,72.8481,72.8574,30267.0
2022-07-15 15:30:00,78.2,78.2,78.02,78.09,60687.0,72.8481,72.8481,72.6804,72.7456,60687.0
2022-07-15 15:40:00,78.09,78.16,78.05,78.13,70030.0,72.7456,72.8108,72.7084,72.7829,70030.0
2022-07-15 15:50:00,78.13,78.28,78.06,78.15,276707.0,72.7829,72.9226,72.7177,72.8015,276707.0
2022-07-18 09:30:00,78.01,78.04,77.29,77.63,131642.0,72.6711,72.699,72.0004,72.3171,131642.0
2022-07-18 09:40:00,77.62,78.02,77.53,77.98,87721.0,72.3078,72.6804,72.2239,72.6432,87721.0
2022-07-18 09:50:00,78.01,78.01,77.57,77.63,64434.0,72.6711,72.6711,72.2612,72.3171,64434.0
2022-07-18 10:00:00,77.65,77.8,77.6,77.79,65392.0,72.3357,72.4755,72.2892,72.4662,65392.0
2022-07-18 10:10:00,77.76,77.99,77.68,77.89,52253.0,72.4382,72.6525,72.3637,72.5593,52253.0
2022-07-18 10:20:00,77.9,78.17,77.87,78.03,68892.0,72.5686,72.8201,72.5407,72.6897,68892.0
2022-07-18 10:30:00,78.01,78.1,77.94,78.0,34313.0,72.6711,72.7549,72.6059,72.6618,34313.0
2022-07-18 10:40:00,78.0,78.08,77.97,78.02,35253.0,72.6618,72.7363,72.6338,72.6804,35253.0
2022-07-18 10:50:00,78.03,78.03,77.93,77.95,46475.0,72.6897,72.6897,72.5966,72.6152,46475.0
2022-07-18 11:00:00,77.95,77.95,77.72,77.76,39497.0,72.6152,72.6152,72.4009,72.4382,39497.0
2022-07-18 11:10:00,77.76,77.81,77.65,77.69,25980.0,72.4382,72.4848,72.3357,72.373,25980.0
2022-07-18 11:20:00,77.69,77.71,77.59,77.7,24345.0,72.373,72.3916,72.2798,72.3823,24345.0
2022-07-18 11:30:00,77.71,77.82,77.69,77.74,25781.0,72.3916,72.4941,72.373,72.4196,25781.0
2022-07-18 11:40:00,77.72,77.82,77.7,77.78,22437.0,72.4009,72.4941,72.3823,72.4568,22437.0
2022-07-18 11:50:00,77.78,77.82,77.62,77.67,32923.0,72.4568,72.4941,72.3078,72.3544,32923.0
2022-07-18 12:00:00,77.67,77.67,77.57,77.6,30178.0,72.3544,72.3544,72.2612,72.2892,30178.0
2022-07-18 12:10:00,77.61,77.66,77.56,77.6,22707.0,72.2985,72.3451,72.2519,72.2892,22707.0
2022-07-18 12:20:00,77.61,77.65,77.6,77.63,20424.0,72.2985,72.3357,72.2892,72.3171,20424.0
2022-07-18 12:30:00,77.62,77.77,77.62,77.73,29719.0,72.3078,72.4475,72.3078,72.4103,29719.0
2022-07-18 12:40:00,77.73,77.75,77.63,77.67,24361.0,72.4103,72.4289,72.3171,72.3544,24361.0
2022-07-18 12:50:00,77.67,77.68,77.51,77.53,17880.0,72.3544,72.3637,72.2053,72.2239,17880.0
2022-07-18 13:00:00,77.53,77.55,77.43,77.5,21044.0,72.2239,72.2426,72.1308,72.196,21044.0
2022-07-18 13:10:00,77.49,77.58,77.45,77.45,26841.0,72.1867,72.2705,72.1494,72.1494,26841.0
2022-07-18 13:20:00,77.45,77.49,77.4,77.49,24041.0,72.1494,72.1867,72.1028,72.1867,24041.0
2022-07-18 13:30:00,77.5,77.61,77.47,77.54,22661.0,72.196,72.2985,72.1681,72.2333,22661.0
2022-07-18 13:40:00,77.54,77.64,77.5,77.6,43002.0,72.2333,72.3264,72.196,72.2892,43002.0
2022-07-18 13:50:00,77.59,77.7,77.56,77.6,24217.0,72.2798,72.3823,72.2519,72.2892,24217.0
2022-07-18 14:00:00,77.59,77.7,77.59,77.69,18899.0,72.2798,72.3823,72.2798,72.373,18899.0
2022-07-18 14:10:00,77.69,77.73,77.64,77.72,21268.0,72.373,72.4103,72.3264,72.4009,21268.0
2022-07-18 14:20:00,77.73,77.75,77.59,77.62,26377.0,72.4103,72.4289,72.2798,72.3078,26377.0
2022-07-18 14:30:00,77.62,77.73,77.57,77.7,22715.0,72.3078,72.4103,72.2612,72.3823,22715.0
2022-07-18 14:40:00,77.69,77.7,77.57,77.65,23507.0,72.373,72.3823,72.2612,72.3357,23507.0
2022-07-18 14:50:00,77.64,77.67,77.56,77.63,30990.0,72.3264,72.3544,72.2519,72.3171,30990.0
2022-07-18 15:00:00,77.61,77.66,77.56,77.61,63741.0,72.2985,72.3451,72.2519,72.2985,63741.0
2022-07-18 15:10:00,77.62,77.62,77.48,77.59,30763.0,72.3078,72.3078,72.1774,72.2798,30763.0
2022-07-18 15:20:00,77.58,77.6,77.41,77.41,45637.0,72.2705,72.2892,72.1122,72.1122,45637.0
2022-07-18 15:30:00,77.41,77.42,77.2,77.21,58046.0,72.1122,72.1215,71.9165,71.9259,58046.0
2022-07-18 15:40:00,77.21,77.25,76.97,76.99,121284.0,71.9259,71.9631,71.7023,71.7209,121284.0
2022-07-18 15:50:00,76.98,77.16,76.98,77.08,233964.0,71.7116,71.8793,71.7116,71.8047,233964.0
2022-07-19 09:30:00,77.49,77.83,77.47,77.49,175153.0,72.1867,72.5034,72.1681,72.1867,175153.0
2022-07-19 09:40:00,77.49,77.62,77.29,77.49,71869.0,72.1867,72.3078,72.0004,72.1867,71869.0
2022-07-19 09:50:00,77.49,77.67,77.41,77.46,58858.0,72.1867,72.3544,72.1122,72.1587,58858.0
2022-07-19 10:00:00,77.49,77.72,77.47,77.69,62867.0,72.1867,72.4009,72.1681,72.373,62867.0
2022-07-19 10:10:00,77.69,77.8,77.65,77.66,43129.0,72.373,72.4755,72.3357,72.3451,43129.0
2022-07-19 10:20:00,77.69,77.73,77.54,77.56,33266.0,72.373,72.4103,72.2333,72.2519,33266.0
2022-07-19 10:30:00,77.56,77.72,77.53,77.69,54279.0,72.2519,72.4009,72.2239,72.373,54279.0
2022-07-19 10:40:00,77.7,77.83,77.69,77.77,27571.0,72.3823,72.5034,72.373,72.4475,27571.0
2022-07-19 10:50:00,77.78,77.87,77.75,77.77,35003.0,72.4568,72.5407,72.4289,72.4475,35003.0
2022-07-19 11:00:00,77.78,77.86,77.77,77.77,36805.0,72.4568,72.5314,72.4475,72.4475,36805.0
2022-07-19 11:10:00,77.79,77.86,77.72,77.86,63864.0,72.4662,72.5314,72.4009,72.5314,63864.0
2022-07-19 11:20:00,77.86,77.92,77.76,77.82,35798.0,72.5314,72.5873,72.4382,72.4941,35798.0
2022-07-19 11:30:00,77.82,77.84,77.6,77.6,32975.0,72.4941,72.5127,72.2892,72.2892,32975.0
2022-07-19 11:40:00,77.62,77.62,77.36,77.4,45827.0,72.3078,72.3078,72.0656,72.1028,45827.0
2022-07-19 11:50:00,77.42,77.58,77.41,77.55,36331.0,72.1215,72.2705,72.1122,72.2426,36331.0
2022-07-19 12:00:00,77.56,77.59,77.32,77.41,34397.0,72.2519,72.2798,72.0283,72.1122,34397.0
2022-07-19 12:10:00,77.43,77.49,77.36,77.41,20121.0,72.1308,72.1867,72.0656,72.1122,20121.0
2022-07-19 12:20:00,77.38,77.48,77.38,77.4,19237.0,72.0842,72.1774,72.0842,72.1028,19237.0
2022-07-19 12:30:00,77.4,77.51,77.38,77.44,59116.0,72.1028,72.2053,72.0842,72.1401,59116.0
2022-07-19 12:40:00,77.45,77.62,77.44,77.58,35565.0,72.1494,72.3078,72.1401,72.2705,35565.0
2022-07-19 12:50:00,77.58,77.58,77.45,77.45,81228.0,72.2705,72.2705,72.1494,72.1494,81228.0
2022-07-19 13:00:00,77.46,77.47,77.34,77.42,23240.0,72.1587,72.1681,72.047,72.1215,23240.0
2022-07-19 13:10:00,77.42,77.42,77.28,77.28,43234.0,72.1215,72.1215,71.9911,71.9911,43234.0
2022-07-19 13:20:00,77.27,77.35,77.27,77.31,20467.0,71.9817,72.0563,71.9817,72.019,20467.0
2022-07-19 13:30:00,77.31,77.44,77.28,77.44,26129.0,72.019,72.1401,71.9911,72.1401,26129.0
2022-07-19 13:40:00,77.42,77.52,77.42,77.42,19412.0,72.1215,72.2146,72.1215,72.1215,19412.0
2022-07-19 13:50:00,77.42,77.51,77.38,77.5,24595.0,72.1215,72.2053,72.0842,72.196,24595.0
2022-07-19 14:00:00,77.5,77.51,77.44,77.47,57201.0,72.196,72.2053,72.1401,72.1681,57201.0
2022-07-19 14:10:00,77.46,77.47,77.33,77.42,59875.0,72.1587,72.1681,72.0376,72.1215,59875.0
2022-07-19 14:20:00,77.42,77.47,77.38,77.4,23879.0,72.1215,72.1681,72.0842,72.1028,23879.0
2022-07-19 14:30:00,77.39,77.49,77.39,77.46,31541.0,72.0935,72.1867,72.0935,72.1587,31541.0
2022-07-19 14:40:00,77.46,77.46,77.34,77.37,19839.0,72.1587,72.1587,72.047,72.0749,19839.0
2022-07-19 14:50:00,77.38,77.5,77.35,77.43,34884.0,72.0842,72.196,72.0563,72.1308,34884.0
2022-07-19 15:00:00,77.42,77.49,77.37,77.49,23915.0,72.1215,72.1867,72.0749,72.1867,23915.0
2022-07-19 15:10:00,77.48,77.53,77.44,77.47,41355.0,72.1774,72.2239,72.1401,72.1681,41355.0
2022-07-19 15:20:00,77.48,77.52,77.42,77.5,101395.0,72.1774,72.2146,72.1215,72.196,101395.0
2022-07-19 15:30:00,77.51,77.53,77.43,77.5,113609.0,72.2053,72.2239,72.1308,72.196,113609.0
2022-07-19 15:40:00,77.5,77.51,77.46,77.48,158175.0,72.196,72.2053,72.1587,72.1774,158175.0
2022-07-19 15:50:00,77.48,77.57,77.41,77.51,308582.0,72.1774,72.2612,72.1122,72.2053,308582.0
2022-07-20 09:30:00,77.13,77.18,76.71,76.87,85085.0,72.298,72.3448,71.9043,72.0542,85085.0
2022-07-20 09:40:00,76.89,76.9,76.36,76.49,84153.0,72.073,72.0824,71.5762,71.6981,84153.0
2022-07-20 09:50:00,76.51,76.6,76.34,76.36,24175.0,71.7168,71.8012,71.5575,71.5762,24175.0
2022-07-20 10:00:00,76.38,76.4,76.24,76.27,24820.0,71.5949,71.6137,71.4637,71.4918,24820.0
2022-07-20 10:10:00,76.28,76.41,76.24,76.37,103435.0,71.5012,71.6231,71.4637,71.5856,103435.0
2022-07-20 10:20:00,76.36,76.53,76.31,76.37,40571.0,71.5762,71.7355,71.5293,71.5856,40571.0
2022-07-20 10:30:00,76.38,76.43,76.3,76.3,45801.0,71.5949,71.6418,71.52,71.52,45801.0
2022-07-20 10:40:00,76.29,76.31,76.15,76.22,40763.0,71.5106,71.5293,71.3794,71.445,40763.0
2022-07-20 10:50:00,76.21,76.27,76.11,76.15,31705.0,71.4356,71.4918,71.3419,71.3794,31705.0
2022-07-20 11:00:00,76.14,76.27,76.12,76.25,48668.0,71.37,71.4918,71.3512,71.4731,48668.0
2022-07-20 11:10:00,76.25,76.25,76.16,76.19,30289.0,71.4731,71.4731,71.3887,71.4169,30289.0
2022-07-20 11:20:00,76.18,76.18,76.05,76.07,35364.0,71.4075,71.4075,71.2856,71.3044,35364.0
2022-07-20 11:30:00,76.08,76.2,76.07,76.13,22028.0,71.3137,71.4262,71.3044,71.3606,22028.0
2022-07-20 11:40:00,76.13,76.29,76.1,76.17,25700.0,71.3606,71.5106,71.3325,71.3981,25700.0
2022-07-20 11:50:00,76.16,76.27,76.14,76.2,16860.0,71.3887,71.4918,71.37,71.4262,16860.0
2022-07-20 12:00:00,76.19,76.22,76.09,76.16,45507.0,71.4169,71.445,71.3231,71.3887,45507.0
2022-07-20 12:10:00,76.17,76.17,75.97,75.99,33650.0,71.3981,71.3981,71.2106,71.2294,33650.0
2022-07-20 12:20:00,75.99,76.0,75.8,75.86,67994.0,71.2294,71.2388,71.0513,71.1075,67994.0
2022-07-20 12:30:00,75.86,75.88,75.69,75.69,26791.0,71.1075,71.1263,70.9482,70.9482,26791.0
2022-07-20 12:40:00,75.69,75.73,75.53,75.53,28886.0,70.9482,70.9857,70.7982,70.7982,28886.0
2022-07-20 12:50:00,75.53,75.62,75.52,75.53,28736.0,70.7982,70.8826,70.7888,70.7982,28736.0
2022-07-20 13:00:00,75.53,75.57,75.4,75.45,86550.0,70.7982,70.8357,70.6763,70.7232,86550.0
2022-07-20 13:10:00,75.44,75.56,75.33,75.52,166476.0,70.7138,70.8263,70.6107,70.7888,166476.0
2022-07-20 13:20:00,75.51,75.51,75.41,75.46,45352.0,70.7795,70.7795,70.6857,70.7326,45352.0
2022-07-20 13:30:00,75.48,75.56,75.42,75.45,25546.0,70.7513,70.8263,70.6951,70.7232,25546.0
2022-07-20 13:40:00,75.44,75.47,75.24,75.28,44833.0,70.7138,70.742,70.5264,70.5639,44833.0
2022-07-20 13:50:00,75.28,75.39,75.26,75.32,87389.0,70.5639,70.667,70.5451,70.6014,87389.0
2022-07-20 14:00:00,75.31,75.36,75.19,75.25,31056.0,70.592,70.6388,70.4795,70.5357,31056.0
2022-07-20 14:10:00,75.25,75.36,75.23,75.35,43637.0,70.5357,70.6388,70.517,70.6295,43637.0
2022-07-20 14:20:00,75.36,75.61,75.36,75.61,48378.0,70.6388,70.8732,70.6388,70.8732,48378.0
2022-07-20 14:30:00,75.61,75.64,75.31,75.38,91589.0,70.8732,70.9013,70.592,70.6576,91589.0
2022-07-20 14:40:00,75.37,75.44,75.3,75.41,41220.0,70.6482,70.7138,70.5826,70.6857,41220.0
2022-07-20 14:50:00,75.41,75.42,75.2,75.3,32725.0,70.6857,70.6951,70.4889,70.5826,32725.0
2022-07-20 15:00:00,75.3,75.46,75.28,75.38,66857.0,70.5826,70.7326,70.5639,70.6576,66857.0
2022-07-20 15:10:00,75.38,75.64,75.38,75.64,65290.0,70.6576,70.9013,70.6576,70.9013,65290.0
2022-07-20 15:20:00,75.64,75.7,75.54,75.66,106419.0,70.9013,70.9575,70.8076,70.9201,106419.0
2022-07-20 15:30:00,75.66,75.66,75.48,75.64,100390.0,70.9201,70.9201,70.7513,70.9013,100390.0
2022-07-20 15:40:00,75.64,75.69,75.59,75.66,135380.0,70.9013,70.9482,70.8544,70.9201,135380.0
2022-07-20 15:50:00,75.65,75.66,75.51,75.61,215789.0,70.9107,70.9201,70.7795,70.8732,215789.0
2022-07-21 09:30:00,75.48,75.67,75.28,75.64,101593.0,70.7513,70.9294,70.5639,70.9013,101593.0
2022-07-21 09:40:00,75.64,76.09,75.64,76.01,133119.0,70.9013,71.3231,70.9013,71.2481,133119.0
2022-07-21 09:50:00,76.03,76.24,75.88,75.92,130505.0,71.2669,71.4637,71.1263,71.1638,130505.0
2022-07-21 10:00:00,75.9,76.08,75.76,75.88,55004.0,71.145,71.3137,71.0138,71.1263,55004.0
2022-07-21 10:10:00,75.86,76.02,75.81,75.95,50969.0,71.1075,71.2575,71.0607,71.1919,50969.0
2022-07-21 10:20:00,75.95,75.97,75.77,75.9,44022.0,71.1919,71.2106,71.0232,71.145,44022.0
2022-07-21 10:30:00,75.93,75.99,75.74,75.83,51909.0,71.1731,71.2294,70.995,71.0794,51909.0
2022-07-21 10:40:00,75.82,75.84,75.41,75.56,55453.0,71.07,71.0888,70.6857,70.8263,55453.0
2022-07-21 10:50:00,75.56,75.63,75.48,75.63,41723.0,70.8263,70.8919,70.7513,70.8919,41723.0
2022-07-21 11:00:00,75.62,75.62,75.49,75.54,29567.0,70.8826,70.8826,70.7607,70.8076,29567.0
2022-07-21 11:10:00,75.54,75.57,75.46,75.5,23664.0,70.8076,70.8357,70.7326,70.7701,23664.0
2022-07-21 11:20:00,75.51,75.53,75.35,75.38,23930.0,70.7795,70.7982,70.6295,70.6576,23930.0
2022-07-21 11:30:00,75.38,75.55,75.37,75.5,106668.0,70.6576,70.8169,70.6482,70.7701,106668.0
2022-07-21 11:40:00,75.51,75.55,75.33,75.33,70216.0,70.7795,70.8169,70.6107,70.6107,70216.0
2022-07-21 11:50:00,75.34,75.44,75.33,75.4,41966.0,70.6201,70.7138,70.6107,70.6763,41966.0
2022-07-21 12:00:00,75.39,75.52,75.32,75.48,45071.0,70.667,70.7888,70.6014,70.7513,45071.0
2022-07-21 12:10:00,75.48,75.57,75.45,75.52,40547.0,70.7513,70.8357,70.7232,70.7888,40547.0
2022-07-21 12:20:00,75.53,75.68,75.51,75.67,23578.0,70.7982,70.9388,70.7795,70.9294,23578.0
2022-07-21 12:30:00,75.68,75.75,75.61,75.61,102823.0,70.9388,71.0044,70.8732,70.8732,102823.0
2022-07-21 12:40:00,75.6,75.67,75.55,75.58,21274.0,70.8638,70.9294,70.8169,70.8451,21274.0
2022-07-21 12:50:00,75.58,75.61,75.44,75.45,21212.0,70.8451,70.8732,70.7138,70.7232,21212.0
2022-07-21 13:00:00,75.46,75.53,75.46,75.48,18224.0,70.7326,70.7982,70.7326,70.7513,18224.0
2022-07-21 13:10:00,75.49,75.51,75.44,75.49,23874.0,70.7607,70.7795,70.7138,70.7607,23874.0
2022-07-21 13:20:00,75.49,75.55,75.47,75.48,24033.0,70.7607,70.8169,70.742,70.7513,24033.0
2022-07-21 13:30:00,75.47,75.52,75.41,75.52,29484.0,70.742,70.7888,70.6857,70.7888,29484.0
2022-07-21 13:40:00,75.5,75.59,75.49,75.56,28617.0,70.7701,70.8544,70.7607,70.8263,28617.0
2022-07-21 13:50:00,75.56,75.58,75.46,75.5,33365.0,70.8263,70.8451,70.7326,70.7701,33365.0
2022-07-21 14:00:00,75.51,75.62,75.45,75.61,35898.0,70.7795,70.8826,70.7232,70.8732,35898.0
2022-07-21 14:10:00,75.61,75.62,75.53,75.55,35658.0,70.8732,70.8826,70.7982,70.8169,35658.0
2022-07-21 14:20:00,75.55,75.61,75.52,75.54,27242.0,70.8169,70.8732,70.7888,70.8076,27242.0
2022-07-21 14:30:00,75.55,75.58,75.48,75.58,39560.0,70.8169,70.8451,70.7513,70.8451,39560.0
2022-07-21 14:40:00,75.57,75.57,75.47,75.48,38002.0,70.8357,70.8357,70.742,70.7513,38002.0
2022-07-21 14:50:00,75.49,75.74,75.48,75.74,47192.0,70.7607,70.995,70.7513,70.995,47192.0
2022-07-21 15:00:00,75.72,75.84,75.7,75.84,99103.0,70.9763,71.0888,70.9575,71.0888,99103.0
2022-07-21 15:10:00,75.85,75.88,75.77,75.84,80316.0,71.0982,71.1263,71.0232,71.0888,80316.0
2022-07-21 15:20:00,75.84,75.9,75.81,75.89,49665.0,71.0888,71.145,71.0607,71.1356,49665.0
2022-07-21 15:30:00,75.88,76.03,75.84,75.98,91969.0,71.1263,71.2669,71.0888,71.22,91969.0
2022-07-21 15:40:00,75.98,76.04,75.97,75.98,74415.0,71.22,71.2762,71.2106,71.22,74415.0
2022-07-21 15:50:00,75.99,76.27,75.99,76.19,338136.0,71.2294,71.4918,71.2294,71.4169,338136.0
2022-07-22 09:30:00,76.16,76.47,76.06,76.45,115477.0,71.3887,71.6793,71.295,71.6606,115477.0
2022-07-22 09:40:00,76.45,76.64,76.43,76.6,46114.0,71.6606,71.8387,71.6418,71.8012,46114.0
2022-07-22 09:50:00,76.57,76.73,76.53,76.65,40888.0,71.773,71.923,71.7355,71.848,40888.0
2022-07-22 10:00:00,76.68,76.93,76.66,76.92,28482.0,71.8762,72.1105,71.8574,72.1011,28482.0
2022-07-22 10:10:00,76.9,76.92,76.76,76.84,26869.0,72.0824,72.1011,71.9511,72.0261,26869.0
2022-07-22 10:20:00,76.82,76.87,76.77,76.83,15567.0,72.0074,72.0542,71.9605,72.0168,15567.0
2022-07-22 10:30:00,76.83,77.03,76.81,76.88,31539.0,72.0168,72.2042,71.998,72.0636,31539.0
2022-07-22 10:40:00,76.88,76.97,76.86,76.89,17610.0,72.0636,72.148,72.0449,72.073,17610.0
2022-07-22 10:50:00,76.91,77.02,76.91,77.01,14624.0,72.0917,72.1949,72.0917,72.1855,14624.0
2022-07-22 11:00:00,77.03,77.03,76.94,76.98,24829.0,72.2042,72.2042,72.1199,72.1574,24829.0
2022-07-22 11:10:00,76.97,77.0,76.81,76.87,21136.0,72.148,72.1761,71.998,72.0542,21136.0
2022-07-22 11:20:00,76.87,76.95,76.81,76.87,16019.0,72.0542,72.1292,71.998,72.0542,16019.0
2022-07-22 11:30:00,76.84,77.02,76.84,76.98,61814.0,72.0261,72.1949,72.0261,72.1574,61814.0
2022-07-22 11:40:00,76.96,77.05,76.92,77.03,40347.0,72.1386,72.223,72.1011,72.2042,40347.0
2022-07-22 11:50:00,77.04,77.12,77.01,77.08,39510.0,72.2136,72.2886,72.1855,72.2511,39510.0
2022-07-22 12:00:00,77.08,77.14,77.05,77.05,16246.0,72.2511,72.3073,72.223,72.223,16246.0
2022-07-22 12:10:00,77.06,77.2,77.0,77.15,27627.0,72.2323,72.3636,72.1761,72.3167,27627.0
2022-07-22 12:20:00,77.15,77.23,77.1,77.21,19446.0,72.3167,72.3917,72.2698,72.3729,19446.0
2022-07-22 12:30:00,77.2,77.32,77.19,77.2,16313.0,72.3636,72.4761,72.3542,72.3636,16313.0
2022-07-22 12:40:00,77.19,77.26,77.15,77.17,17033.0,72.3542,72.4198,72.3167,72.3355,17033.0
2022-07-22 12:50:00,77.18,77.18,77.07,77.13,12547.0,72.3448,72.3448,72.2417,72.298,12547.0
2022-07-22 13:00:00,77.12,77.18,77.08,77.15,13267.0,72.2886,72.3448,72.2511,72.3167,13267.0
2022-07-22 13:10:00,77.15,77.19,77.09,77.13,44746.0,72.3167,72.3542,72.2605,72.298,44746.0
2022-07-22 13:20:00,77.14,77.18,77.09,77.15,18964.0,72.3073,72.3448,72.2605,72.3167,18964.0
2022-07-22 13:30:00,77.14,77.16,77.02,77.04,18727.0,72.3073,72.3261,72.1949,72.2136,18727.0
2022-07-22 13:40:00,77.04,77.04,76.94,77.0,17073.0,72.2136,72.2136,72.1199,72.1761,17073.0
2022-07-22 13:50:00,77.01,77.08,76.95,77.08,20771.0,72.1855,72.2511,72.1292,72.2511,20771.0
2022-07-22 14:00:00,77.09,77.12,77.03,77.06,25671.0,72.2605,72.2886,72.2042,72.2323,25671.0
2022-07-22 14:10:00,77.06,77.1,76.95,77.09,19370.0,72.2323,72.2698,72.1292,72.2605,19370.0
2022-07-22 14:20:00,77.1,77.1,77.02,77.07,19232.0,72.2698,72.2698,72.1949,72.2417,19232.0
2022-07-22 14:30:00,77.06,77.14,77.04,77.06,32087.0,72.2323,72.3073,72.2136,72.2323,32087.0
2022-07-22 14:40:00,77.05,77.05,76.96,77.01,26366.0,72.223,72.223,72.1386,72.1855,26366.0
2022-07-22 14:50:00,77.02,77.12,76.99,77.08,23015.0,72.1949,72.2886,72.1667,72.2511,23015.0
2022-07-22 15:00:00,77.06,77.16,77.04,77.13,33831.0,72.2323,72.3261,72.2136,72.298,33831.0
2022-07-22 15:10:00,77.13,77.28,77.13,77.15,30341.0,72.298,72.4386,72.298,72.3167,30341.0
2022-07-22 15:20:00,77.16,77.28,77.11,77.27,55867.0,72.3261,72.4386,72.2792,72.4292,55867.0
2022-07-22 15:30:00,77.28,77.34,77.16,77.16,58826.0,72.4386,72.4948,72.3261,72.3261,58826.0
2022-07-22 15:40:00,77.17,77.25,77.14,77.19,76745.0,72.3355,72.4104,72.3073,72.3542,76745.0
2022-07-22 15:50:00,77.2,77.52,77.18,77.52,291305.0,72.3636,72.6635,72.3448,72.6635,291305.0
2022-07-25 09:30:00,77.5,77.79,77.32,77.7,86026.0,72.6448,72.9166,72.4761,72.8323,86026.0
2022-07-25 09:40:00,77.67,77.7,77.29,77.45,34966.0,72.8041,72.8323,72.4479,72.5979,34966.0
2022-07-25 09:50:00,77.44,77.66,77.4,77.62,60240.0,72.5885,72.7948,72.551,72.7573,60240.0
2022-07-25 10:00:00,77.63,77.72,77.58,77.61,45457.0,72.7666,72.851,72.7198,72.7479,45457.0
2022-07-25 10:10:00,77.61,77.72,77.53,77.72,29749.0,72.7479,72.851,72.6729,72.851,29749.0
2022-07-25 10:20:00,77.72,77.85,77.66,77.78,66694.0,72.851,72.9729,72.7948,72.9072,66694.0
2022-07-25 10:30:00,77.79,77.82,77.69,77.78,23286.0,72.9166,72.9447,72.8229,72.9072,23286.0
2022-07-25 10:40:00,77.81,77.98,77.77,77.97,49163.0,72.9354,73.0947,72.8979,73.0853,49163.0
2022-07-25 10:50:00,77.98,78.05,77.91,77.94,56832.0,73.0947,73.1603,73.0291,73.0572,56832.0
2022-07-25 11:00:00,77.91,78.1,77.89,78.07,27628.0,73.0291,73.2072,73.0103,73.1791,27628.0
2022-07-25 11:10:00,78.06,78.07,77.95,77.98,32518.0,73.1697,73.1791,73.0666,73.0947,32518.0
2022-07-25 11:20:00,78.0,78.09,77.98,78.07,33804.0,73.1135,73.1978,73.0947,73.1791,33804.0
2022-07-25 11:30:00,78.08,78.14,78.06,78.14,18456.0,73.1884,73.2447,73.1697,73.2447,18456.0
2022-07-25 11:40:00,78.12,78.15,78.08,78.1,18799.0,73.2259,73.2541,73.1884,73.2072,18799.0
2022-07-25 11:50:00,78.1,78.1,78.02,78.03,20290.0,73.2072,73.2072,73.1322,73.1416,20290.0
2022-07-25 12:00:00,78.02,78.07,78.0,78.06,25090.0,73.1322,73.1791,73.1135,73.1697,25090.0
2022-07-25 12:10:00,78.06,78.07,77.84,77.84,12809.0,73.1697,73.1791,72.9635,72.9635,12809.0
2022-07-25 12:20:00,77.84,77.94,77.81,77.94,12854.0,72.9635,73.0572,72.9354,73.0572,12854.0
2022-07-25 12:30:00,77.95,78.06,77.95,77.96,19804.0,73.0666,73.1697,73.0666,73.076,19804.0
2022-07-25 12:40:00,77.96,78.01,77.91,77.97,17597.0,73.076,73.1228,73.0291,73.0853,17597.0
2022-07-25 12:50:00,77.97,77.97,77.86,77.87,14099.0,73.0853,73.0853,72.9822,72.9916,14099.0
2022-07-25 13:00:00,77.87,77.91,77.86,77.91,15291.0,72.9916,73.0291,72.9822,73.0291,15291.0
2022-07-25 13:10:00,77.91,77.94,77.83,77.87,14530.0,73.0291,73.0572,72.9541,72.9916,14530.0
2022-07-25 13:20:00,77.86,77.89,77.83,77.89,14645.0,72.9822,73.0103,72.9541,73.0103,14645.0
2022-07-25 13:30:00,77.89,77.89,77.72,77.72,12087.0,73.0103,73.0103,72.851,72.851,12087.0
2022-07-25 13:40:00,77.71,77.8,77.7,77.76,13525.0,72.8416,72.926,72.8323,72.8885,13525.0
2022-07-25 13:50:00,77.76,77.77,77.71,77.72,10813.0,72.8885,72.8979,72.8416,72.851,10813.0
2022-07-25 14:00:00,77.71,77.73,77.64,77.65,11613.0,72.8416,72.8604,72.776,72.7854,11613.0
2022-07-25 14:10:00,77.65,77.71,77.54,77.58,12229.0,72.7854,72.8416,72.6823,72.7198,12229.0
2022-07-25 14:20:00,77.59,77.6,77.52,77.52,11614.0,72.7291,72.7385,72.6635,72.6635,11614.0
2022-07-25 14:30:00,77.52,77.56,77.48,77.54,12657.0,72.6635,72.701,72.626,72.6823,12657.0
2022-07-25 14:40:00,77.54,77.59,77.5,77.54,12781.0,72.6823,72.7291,72.6448,72.6823,12781.0
2022-07-25 14:50:00,77.55,77.57,77.5,77.55,14019.0,72.6916,72.7104,72.6448,72.6916,14019.0
2022-07-25 15:00:00,77.55,77.58,77.45,77.52,14582.0,72.6916,72.7198,72.5979,72.6635,14582.0
2022-07-25 15:10:00,77.52,77.56,77.49,77.53,18304.0,72.6635,72.701,72.6354,72.6729,18304.0
2022-07-25 15:20:00,77.52,77.62,77.52,77.61,29770.0,72.6635,72.7573,72.6635,72.7479,29770.0
2022-07-25 15:30:00,77.61,77.69,77.59,77.67,54041.0,72.7479,72.8229,72.7291,72.8041,54041.0
2022-07-25 15:40:00,77.67,77.74,77.57,77.72,69287.0,72.8041,72.8697,72.7104,72.851,69287.0
2022-07-25 15:50:00,77.73,78.0,77.72,77.86,229904.0,72.8604,73.1135,72.851,72.9822,229904.0
2022-07-26 09:30:00,77.32,77.84,77.31,77.66,138242.0,72.4761,72.9635,72.4667,72.7948,138242.0
2022-07-26 09:40:00,77.65,77.92,77.54,77.57,84140.0,72.7854,73.0385,72.6823,72.7104,84140.0
2022-07-26 09:50:00,77.57,77.65,77.4,77.64,43194.0,72.7104,72.7854,72.551,72.776,43194.0
2022-07-26 10:00:00,77.63,77.7,77.48,77.7,27133.0,72.7666,72.8323,72.626,72.8323,27133.0
2022-07-26 10:10:00,77.71,77.82,77.69,77.75,28514.0,72.8416,72.9447,72.8229,72.8791,28514.0
2022-07-26 10:20:00,77.79,77.81,77.63,77.67,19347.0,72.9166,72.9354,72.7666,72.8041,19347.0
2022-07-26 10:30:00,77.67,77.67,77.51,77.56,31934.0,72.8041,72.8041,72.6542,72.701,31934.0
2022-07-26 10:40:00,77.57,77.57,77.27,77.27,35826.0,72.7104,72.7104,72.4292,72.4292,35826.0
2022-07-26 10:50:00,77.29,77.32,77.15,77.31,57005.0,72.4479,72.4761,72.3167,72.4667,57005.0
2022-07-26 11:00:00,77.29,77.47,77.29,77.42,20203.0,72.4479,72.6167,72.4479,72.5698,20203.0
2022-07-26 11:10:00,77.42,77.44,77.29,77.29,21481.0,72.5698,72.5885,72.4479,72.4479,21481.0
2022-07-26 11:20:00,77.3,77.52,77.3,77.48,27927.0,72.4573,72.6635,72.4573,72.626,27927.0
2022-07-26 11:30:00,77.51,77.59,77.46,77.5,30623.0,72.6542,72.7291,72.6073,72.6448,30623.0
2022-07-26 11:40:00,77.51,77.64,77.5,77.63,13426.0,72.6542,72.776,72.6448,72.7666,13426.0
2022-07-26 11:50:00,77.62,77.73,77.61,77.65,15611.0,72.7573,72.8604,72.7479,72.7854,15611.0
2022-07-26 12:00:00,77.66,77.74,77.65,77.71,58903.0,72.7948,72.8697,72.7854,72.8416,58903.0
2022-07-26 12:10:00,77.72,77.93,77.72,77.9,15950.0,72.851,73.0478,72.851,73.0197,15950.0
2022-07-26 12:20:00,77.9,77.91,77.85,77.9,28893.0,73.0197,73.0291,72.9729,73.0197,28893.0
2022-07-26 12:30:00,77.9,77.9,77.78,77.81,30086.0,73.0197,73.0197,72.9072,72.9354,30086.0
2022-07-26 12:40:00,77.8,77.81,77.72,77.8,29890.0,72.926,72.9354,72.851,72.926,29890.0
2022-07-26 12:50:00,77.79,77.8,77.64,77.69,31798.0,72.9166,72.926,72.776,72.8229,31798.0
2022-07-26 13:00:00,77.7,77.94,77.68,77.93,33821.0,72.8323,73.0572,72.8135,73.0478,33821.0
2022-07-26 13:10:00,77.93,77.99,77.89,77.92,58949.0,73.0478,73.1041,73.0103,73.0385,58949.0
2022-07-26 13:20:00,77.91,78.03,77.88,78.03,24489.0,73.0291,73.1416,73.001,73.1416,24489.0
2022-07-26 13:30:00,78.04,78.14,78.02,78.12,19284.0,73.151,73.2447,73.1322,73.2259,19284.0
2022-07-26 13:40:00,78.12,78.14,78.05,78.08,16812.0,73.2259,73.2447,73.1603,73.1884,16812.0
2022-07-26 13:50:00,78.09,78.13,78.06,78.07,14704.0,73.1978,73.2353,73.1697,73.1791,14704.0
2022-07-26 14:00:00,78.07,78.16,78.05,78.06,22039.0,73.1791,73.2634,73.1603,73.1697,22039.0
2022-07-26 14:10:00,78.08,78.2,78.01,78.18,28149.0,73.1884,73.3009,73.1228,73.2822,28149.0
2022-07-26 14:20:00,78.18,78.22,78.15,78.21,31705.0,73.2822,73.3197,73.2541,73.3103,31705.0
2022-07-26 14:30:00,78.2,78.36,78.16,78.36,47275.0,73.3009,73.4509,73.2634,73.4509,47275.0
2022-07-26 14:40:00,78.36,78.46,78.34,78.43,24457.0,73.4509,73.5446,73.4322,73.5165,24457.0
2022-07-26 14:50:00,78.44,78.48,78.37,78.38,26804.0,73.5259,73.5634,73.4603,73.4697,26804.0
2022-07-26 15:00:00,78.39,78.4,78.19,78.25,24773.0,73.479,73.4884,73.2916,73.3478,24773.0
2022-07-26 15:10:00,78.25,78.43,78.23,78.38,42057.0,73.3478,73.5165,73.329,73.4697,42057.0
2022-07-26 15:20:00,78.4,78.47,78.36,78.43,35588.0,73.4884,73.554,73.4509,73.5165,35588.0
2022-07-26 15:30:00,78.44,78.58,78.41,78.58,69425.0,73.5259,73.6571,73.4978,73.6571,69425.0
2022-07-26 15:40:00,78.58,78.59,78.44,78.53,71440.0,73.6571,73.6665,73.5259,73.6103,71440.0
2022-07-26 15:50:00,78.54,78.61,78.46,78.52,249955.0,73.6196,73.6852,73.5446,73.6009,249955.0
2022-07-27 09:30:00,78.18,78.42,78.09,78.36,76146.0,73.2822,73.5071,73.1978,73.4509,76146.0
2022-07-27 09:40:00,78.37,78.44,78.13,78.34,31883.0,73.4603,73.5259,73.2353,73.4322,31883.0
2022-07-27 09:50:00,78.37,78.43,78.02,78.12,39654.0,73.4603,73.5165,73.1322,73.2259,39654.0
2022-07-27 10:00:00,78.12,78.14,77.88,77.92,25870.0,73.2259,73.2447,73.001,73.0385,25870.0
2022-07-27 10:10:00,77.92,78.0,77.85,77.92,30837.0,73.0385,73.1135,72.9729,73.0385,30837.0
2022-07-27 10:20:00,77.95,78.14,77.89,78.02,30102.0,73.0666,73.2447,73.0103,73.1322,30102.0
2022-07-27 10:30:00,78.0,78.0,77.88,77.94,17850.0,73.1135,73.1135,73.001,73.0572,17850.0
2022-07-27 10:40:00,77.93,77.99,77.88,77.89,27975.0,73.0478,73.1041,73.001,73.0103,27975.0
2022-07-27 10:50:00,77.88,77.89,77.75,77.85,18826.0,73.001,73.0103,72.8791,72.9729,18826.0
2022-07-27 11:00:00,77.86,78.02,77.83,77.97,24606.0,72.9822,73.1322,72.9541,73.0853,24606.0
2022-07-27 11:10:00,77.97,78.16,77.95,78.15,17600.0,73.0853,73.2634,73.0666,73.2541,17600.0
2022-07-27 11:20:00,78.15,78.24,78.1,78.24,16356.0,73.2541,73.3384,73.2072,73.3384,16356.0
2022-07-27 11:30:00,78.22,78.24,78.1,78.11,15477.0,73.3197,73.3384,73.2072,73.2166,15477.0
2022-07-27 11:40:00,78.12,78.16,78.07,78.14,9556.0,73.2259,73.2634,73.1791,73.2447,9556.0
2022-07-27 11:50:00,78.16,78.24,78.14,78.19,17732.0,73.2634,73.3384,73.2447,73.2916,17732.0
2022-07-27 12:00:00,78.2,78.26,78.19,78.23,15361.0,73.3009,73.3572,73.2916,73.329,15361.0
2022-07-27 12:10:00,78.24,78.24,78.11,78.16,13326.0,73.3384,73.3384,73.2166,73.2634,13326.0
2022-07-27 12:20:00,78.15,78.23,78.1,78.15,42889.0,73.2541,73.329,73.2072,73.2541,42889.0
2022-07-27 12:30:00,78.16,78.16,78.04,78.1,13249.0,73.2634,73.2634,73.151,73.2072,13249.0
2022-07-27 12:40:00,78.1,78.16,78.08,78.15,23265.0,73.2072,73.2634,73.1884,73.2541,23265.0
2022-07-27 12:50:00,78.15,78.2,78.07,78.07,26153.0,73.2541,73.3009,73.1791,73.1791,26153.0
2022-07-27 13:00:00,78.08,78.26,78.06,78.26,10807.0,73.1884,73.3572,73.1697,73.3572,10807.0
2022-07-27 13:10:00,78.25,78.25,78.18,78.2,9914.0,73.3478,73.3478,73.2822,73.3009,9914.0
2022-07-27 13:20:00,78.21,78.27,78.21,78.23,39291.0,73.3103,73.3665,73.3103,73.329,39291.0
2022-07-27 13:30:00,78.23,78.3,78.22,78.23,10045.0,73.329,73.3947,73.3197,73.329,10045.0
2022-07-27 13:40:00,78.21,78.25,78.17,78.19,20025.0,73.3103,73.3478,73.2728,73.2916,20025.0
2022-07-27 13:50:00,78.22,78.24,78.14,78.2,21013.0,73.3197,73.3384,73.2447,73.3009,21013.0
2022-07-27 14:00:00,78.16,78.21,77.95,77.95,23144.0,73.2634,73.3103,73.0666,73.0666,23144.0
2022-07-27 14:10:00,77.98,78.14,77.97,78.11,23020.0,73.0947,73.2447,73.0853,73.2166,23020.0
2022-07-27 14:20:00,78.11,78.34,78.11,78.27,22781.0,73.2166,73.4322,73.2166,73.3665,22781.0
2022-07-27 14:30:00,78.26,78.46,78.13,78.43,36483.0,73.3572,73.5446,73.2353,73.5165,36483.0
2022-07-27 14:40:00,78.45,78.62,78.45,78.47,25917.0,73.5353,73.6946,73.5353,73.554,25917.0
2022-07-27 14:50:00,78.46,78.65,78.43,78.55,28031.0,73.5446,73.7227,73.5165,73.629,28031.0
2022-07-27 15:00:00,78.55,78.69,78.52,78.67,26827.0,73.629,73.7602,73.6009,73.7415,26827.0
2022-07-27 15:10:00,78.7,78.83,78.67,78.76,33781.0,73.7696,73.8915,73.7415,73.8258,33781.0
2022-07-27 15:20:00,78.77,78.91,78.73,78.91,45958.0,73.8352,73.9664,73.7977,73.9664,45958.0
2022-07-27 15:30:00,78.91,78.91,78.81,78.84,48860.0,73.9664,73.9664,73.8727,73.9008,48860.0
2022-07-27 15:40:00,78.84,78.94,78.82,78.85,77770.0,73.9008,73.9946,73.8821,73.9102,77770.0
2022-07-27 15:50:00,78.86,79.01,78.71,78.71,313329.0,73.9196,74.0602,73.779,73.779,313329.0
2022-07-28 09:30:00,79.03,79.03,78.66,78.83,67743.0,74.0789,74.0789,73.7321,73.8915,67743.0
2022-07-28 09:40:00,78.83,78.89,78.64,78.85,43748.0,73.8915,73.9477,73.7134,73.9102,43748.0
2022-07-28 09:50:00,78.85,78.86,78.63,78.72,36678.0,73.9102,73.9196,73.704,73.7884,36678.0
2022-07-28 10:00:00,78.69,78.71,78.51,78.66,35477.0,73.7602,73.779,73.5915,73.7321,35477.0
2022-07-28 10:10:00,78.64,78.9,78.62,78.7,43356.0,73.7134,73.9571,73.6946,73.7696,43356.0
2022-07-28 10:20:00,78.7,79.01,78.66,78.98,37633.0,73.7696,74.0602,73.7321,74.0321,37633.0
2022-07-28 10:30:00,78.98,79.23,78.98,79.12,43885.0,74.0321,74.2664,74.0321,74.1633,43885.0
2022-07-28 10:40:00,79.11,79.17,78.99,79.07,83409.0,74.1539,74.2102,74.0414,74.1164,83409.0
2022-07-28 10:50:00,79.08,79.08,78.93,79.02,81245.0,74.1258,74.1258,73.9852,74.0696,81245.0
2022-07-28 11:00:00,79.02,79.02,78.91,78.93,39100.0,74.0696,74.0696,73.9664,73.9852,39100.0
2022-07-28 11:10:00,78.92,79.05,78.92,79.02,45736.0,73.9758,74.0977,73.9758,74.0696,45736.0
2022-07-28 11:20:00,79.03,79.06,78.88,78.92,51647.0,74.0789,74.1071,73.9383,73.9758,51647.0
2022-07-28 11:30:00,78.93,79.01,78.83,78.94,27499.0,73.9852,74.0602,73.8915,73.9946,27499.0
2022-07-28 11:40:00,78.95,79.05,78.91,79.01,60858.0,74.0039,74.0977,73.9664,74.0602,60858.0
2022-07-28 11:50:00,79.02,79.11,78.99,78.99,57023.0,74.0696,74.1539,74.0414,74.0414,57023.0
2022-07-28 12:00:00,79.0,79.18,78.99,79.06,37415.0,74.0508,74.2195,74.0414,74.1071,37415.0
2022-07-28 12:10:00,79.06,79.2,79.05,79.15,71858.0,74.1071,74.2383,74.0977,74.1914,71858.0
2022-07-28 12:20:00,79.15,79.3,79.14,79.28,66732.0,74.1914,74.332,74.182,74.3133,66732.0
2022-07-28 12:30:00,79.28,79.32,79.19,79.3,52737.0,74.3133,74.3508,74.2289,74.332,52737.0
2022-07-28 12:40:00,79.3,79.4,79.29,79.33,124580.0,74.332,74.4258,74.3226,74.3601,124580.0
2022-07-28 12:50:00,79.32,79.44,79.32,79.42,63455.0,74.3508,74.4632,74.3508,74.4445,63455.0
2022-07-28 13:00:00,79.4,79.5,79.37,79.47,70789.0,74.4258,74.5195,74.3976,74.4914,70789.0
2022-07-28 13:10:00,79.48,79.54,79.45,79.49,57464.0,74.5007,74.557,74.4726,74.5101,57464.0
2022-07-28 13:20:00,79.49,79.54,79.45,79.48,75853.0,74.5101,74.557,74.4726,74.5007,75853.0
2022-07-28 13:30:00,79.48,79.5,79.39,79.42,73499.0,74.5007,74.5195,74.4164,74.4445,73499.0
2022-07-28 13:40:00,79.43,79.52,79.41,79.45,81117.0,74.4539,74.5382,74.4351,74.4726,81117.0
2022-07-28 13:50:00,79.45,79.6,79.44,79.58,86346.0,74.4726,74.6132,74.4632,74.5945,86346.0
2022-07-28 14:00:00,79.59,79.6,79.47,79.56,31150.0,74.6038,74.6132,74.4914,74.5757,31150.0
2022-07-28 14:10:00,79.56,79.7,79.5,79.7,304164.0,74.5757,74.707,74.5195,74.707,304164.0
2022-07-28 14:20:00,79.7,79.7,79.56,79.58,62895.0,74.707,74.707,74.5757,74.5945,62895.0
2022-07-28 14:30:00,79.6,79.64,79.58,79.59,56903.0,74.6132,74.6507,74.5945,74.6038,56903.0
2022-07-28 14:40:00,79.58,79.62,79.52,79.54,57693.0,74.5945,74.632,74.5382,74.557,57693.0
2022-07-28 14:50:00,79.54,79.54,79.44,79.47,86359.0,74.557,74.557,74.4632,74.4914,86359.0
2022-07-28 15:00:00,79.48,79.53,79.46,79.48,113531.0,74.5007,74.5476,74.482,74.5007,113531.0
2022-07-28 15:10:00,79.5,79.52,79.44,79.49,80072.0,74.5195,74.5382,74.4632,74.5101,80072.0
2022-07-28 15:20:00,79.49,79.5,79.41,79.48,154853.0,74.5101,74.5195,74.4351,74.5007,154853.0
2022-07-28 15:30:00,79.48,79.48,79.35,79.4,266241.0,74.5007,74.5007,74.3789,74.4258,266241.0
2022-07-28 15:40:00,79.4,79.45,79.34,79.41,235123.0,74.4258,74.4726,74.3695,74.4351,235123.0
2022-07-28 15:50:00,79.4,79.46,79.18,79.18,621747.0,74.4258,74.482,74.2195,74.2195,621747.0
2022-07-29 09:30:00,78.6,78.98,77.29,77.44,181353.0,73.6759,74.0321,72.4479,72.5885,181353.0
2022-07-29 09:40:00,77.46,78.25,77.38,77.86,190433.0,72.6073,73.3478,72.5323,72.9822,190433.0
2022-07-29 09:50:00,77.86,78.49,77.84,78.49,118041.0,72.9822,73.5728,72.9635,73.5728,118041.0
2022-07-29 10:00:00,78.41,78.78,78.27,78.77,86464.0,73.4978,73.8446,73.3665,73.8352,86464.0
2022-07-29 10:10:00,78.75,79.01,78.44,78.48,99792.0,73.8165,74.0602,73.5259,73.5634,99792.0
2022-07-29 10:20:00,78.47,78.87,78.47,78.77,50017.0,73.554,73.929,73.554,73.8352,50017.0
2022-07-29 10:30:00,78.77,78.8,78.53,78.62,66613.0,73.8352,73.8633,73.6103,73.6946,66613.0
2022-07-29 10:40:00,78.62,78.62,78.33,78.5,83024.0,73.6946,73.6946,73.4228,73.5821,83024.0
2022-07-29 10:50:00,78.51,78.51,78.07,78.14,55737.0,73.5915,73.5915,73.1791,73.2447,55737.0
2022-07-29 11:00:00,78.15,78.26,78.09,78.24,49159.0,73.2541,73.3572,73.1978,73.3384,49159.0
2022-07-29 11:10:00,78.24,78.8,78.22,78.77,78959.0,73.3384,73.8633,73.3197,73.8352,78959.0
2022-07-29 11:20:00,78.79,78.96,78.68,78.93,54827.0,73.854,74.0133,73.7509,73.9852,54827.0
2022-07-29 11:30:00,78.94,79.01,78.77,78.85,50579.0,73.9946,74.0602,73.8352,73.9102,50579.0
2022-07-29 11:40:00,78.89,79.05,78.84,78.98,59427.0,73.9477,74.0977,73.9008,74.0321,59427.0
2022-07-29 11:50:00,78.98,79.16,78.78,78.78,129890.0,74.0321,74.2008,73.8446,73.8446,129890.0
2022-07-29 12:00:00,78.82,78.86,78.73,78.73,42511.0,73.8821,73.9196,73.7977,73.7977,42511.0
2022-07-29 12:10:00,78.75,78.89,78.69,78.84,85788.0,73.8165,73.9477,73.7602,73.9008,85788.0
2022-07-29 12:20:00,78.85,79.08,78.83,78.98,88689.0,73.9102,74.1258,73.8915,74.0321,88689.0
2022-07-29 12:30:00,78.97,79.08,78.97,79.06,30757.0,74.0227,74.1258,74.0227,74.1071,30757.0
2022-07-29 12:40:00,79.05,79.1,78.88,78.93,53542.0,74.0977,74.1445,73.9383,73.9852,53542.0
2022-07-29 12:50:00,78.94,79.1,78.94,79.02,31314.0,73.9946,74.1445,73.9946,74.0696,31314.0
2022-07-29 13:00:00,79.04,79.13,78.96,79.12,31461.0,74.0883,74.1727,74.0133,74.1633,31461.0
2022-07-29 13:10:00,79.12,79.12,78.94,79.0,73465.0,74.1633,74.1633,73.9946,74.0508,73465.0
2022-07-29 13:20:00,78.98,79.01,78.87,78.91,33349.0,74.0321,74.0602,73.929,73.9664,33349.0
2022-07-29 13:30:00,78.91,78.98,78.87,78.98,24520.0,73.9664,74.0321,73.929,74.0321,24520.0
2022-07-29 13:40:00,78.97,79.02,78.9,78.97,31737.0,74.0227,74.0696,73.9571,74.0227,31737.0
2022-07-29 13:50:00,78.97,79.04,78.95,79.0,45471.0,74.0227,74.0883,74.0039,74.0508,45471.0
2022-07-29 14:00:00,79.02,79.06,78.79,78.9,32115.0,74.0696,74.1071,73.854,73.9571,32115.0
2022-07-29 14:10:00,78.91,78.94,78.85,78.9,29603.0,73.9664,73.9946,73.9102,73.9571,29603.0
2022-07-29 14:20:00,78.91,78.93,78.8,78.87,31443.0,73.9664,73.9852,73.8633,73.929,31443.0
2022-07-29 14:30:00,78.86,78.87,78.7,78.78,43388.0,73.9196,73.929,73.7696,73.8446,43388.0
2022-07-29 14:40:00,78.77,78.78,78.62,78.72,42770.0,73.8352,73.8446,73.6946,73.7884,42770.0
2022-07-29 14:50:00,78.7,78.72,78.53,78.58,77572.0,73.7696,73.7884,73.6103,73.6571,77572.0
2022-07-29 15:00:00,78.59,78.83,78.58,78.8,83991.0,73.6665,73.8915,73.6571,73.8633,83991.0
2022-07-29 15:10:00,78.82,78.83,78.56,78.56,71504.0,73.8821,73.8915,73.6384,73.6384,71504.0
2022-07-29 15:20:00,78.55,78.72,78.55,78.7,124214.0,73.629,73.7884,73.629,73.7696,124214.0
2022-07-29 15:30:00,78.7,78.89,78.66,78.86,105422.0,73.7696,73.9477,73.7321,73.9196,105422.0
2022-07-29 15:40:00,78.85,79.02,78.81,78.81,154397.0,73.9102,74.0696,73.8727,73.8727,154397.0
2022-07-29 15:50:00,78.81,78.84,78.65,78.75,457645.0,73.8727,73.9008,73.7227,73.8165,457645.0
2022-08-01 09:30:00,78.96,80.28,78.76,80.23,539542.0,74.0133,75.2506,73.8258,75.2038,539542.0
2022-08-01 09:40:00,80.23,80.64,80.08,80.5,228569.0,75.2038,75.5881,75.0631,75.4568,228569.0
2022-08-01 09:50:00,80.51,80.83,80.51,80.68,269415.0,75.4662,75.7662,75.4662,75.6256,269415.0
2022-08-01 10:00:00,80.68,80.69,80.26,80.5,172945.0,75.6256,75.6349,75.2319,75.4568,172945.0
2022-08-01 10:10:00,80.5,80.5,79.98,80.01,107284.0,75.4568,75.4568,74.9694,74.9975,107284.0
2022-08-01 10:20:00,80.02,80.32,80.0,80.24,83737.0,75.0069,75.2881,74.9882,75.2131,83737.0
2022-08-01 10:30:00,80.22,80.51,80.21,80.51,93318.0,75.1944,75.4662,75.185,75.4662,93318.0
2022-08-01 10:40:00,80.52,80.86,80.48,80.81,97905.0,75.4756,75.7943,75.4381,75.7474,97905.0
2022-08-01 10:50:00,80.82,80.96,80.7,80.7,74810.0,75.7568,75.888,75.6443,75.6443,74810.0
2022-08-01 11:00:00,80.69,80.8,80.66,80.72,90771.0,75.6349,75.738,75.6068,75.6631,90771.0
2022-08-01 11:10:00,80.73,80.84,80.61,80.74,80833.0,75.6724,75.7755,75.5599,75.6818,80833.0
2022-08-01 11:20:00,80.73,80.95,80.73,80.79,92008.0,75.6724,75.8786,75.6724,75.7287,92008.0
2022-08-01 11:30:00,80.8,80.85,80.68,80.72,74838.0,75.738,75.7849,75.6256,75.6631,74838.0
2022-08-01 11:40:00,80.72,80.97,80.66,80.92,73381.0,75.6631,75.8974,75.6068,75.8505,73381.0
2022-08-01 11:50:00,80.92,80.95,80.67,80.73,48824.0,75.8505,75.8786,75.6162,75.6724,48824.0
2022-08-01 12:00:00,80.73,80.88,80.72,80.84,68565.0,75.6724,75.813,75.6631,75.7755,68565.0
2022-08-01 12:10:00,80.85,80.94,80.78,80.85,81882.0,75.7849,75.8693,75.7193,75.7849,81882.0
2022-08-01 12:20:00,80.85,80.88,80.74,80.84,69146.0,75.7849,75.813,75.6818,75.7755,69146.0
2022-08-01 12:30:00,80.85,81.07,80.82,81.06,129768.0,75.7849,75.9911,75.7568,75.9818,129768.0
2022-08-01 12:40:00,81.08,81.21,80.93,81.21,101091.0,76.0005,76.1224,75.8599,76.1224,101091.0
2022-08-01 12:50:00,81.21,81.39,81.15,81.26,64986.0,76.1224,76.2911,76.0661,76.1692,64986.0
2022-08-01 13:00:00,81.28,81.33,81.13,81.33,74613.0,76.188,76.2348,76.0474,76.2348,74613.0
2022-08-01 13:10:00,81.32,81.5,81.31,81.47,78076.0,76.2255,76.3942,76.2161,76.3661,78076.0
2022-08-01 13:20:00,81.46,81.62,81.45,81.51,189742.0,76.3567,76.5067,76.3473,76.4036,189742.0
2022-08-01 13:30:00,81.51,81.7,81.49,81.64,64428.0,76.4036,76.5817,76.3848,76.5254,64428.0
2022-08-01 13:40:00,81.64,81.66,81.48,81.57,64752.0,76.5254,76.5442,76.3754,76.4598,64752.0
2022-08-01 13:50:00,81.56,81.56,81.32,81.32,57863.0,76.4504,76.4504,76.2255,76.2255,57863.0
2022-08-01 14:00:00,81.34,81.34,81.03,81.2,71412.0,76.2442,76.2442,75.9536,76.113,71412.0
2022-08-01 14:10:00,81.19,81.28,81.09,81.1,43973.0,76.1036,76.188,76.0099,76.0192,43973.0
2022-08-01 14:20:00,81.12,81.13,81.02,81.12,61621.0,76.038,76.0474,75.9443,76.038,61621.0
2022-08-01 14:30:00,81.11,81.2,81.11,81.15,42042.0,76.0286,76.113,76.0286,76.0661,42042.0
2022-08-01 14:40:00,81.15,81.21,81.03,81.03,49250.0,76.0661,76.1224,75.9536,75.9536,49250.0
2022-08-01 14:50:00,81.01,81.12,80.98,81.05,62758.0,75.9349,76.038,75.9068,75.9724,62758.0
2022-08-01 15:00:00,81.04,81.18,81.03,81.08,67129.0,75.963,76.0942,75.9536,76.0005,67129.0
2022-08-01 15:10:00,81.07,81.21,81.06,81.17,67582.0,75.9911,76.1224,75.9818,76.0849,67582.0
2022-08-01 15:20:00,81.17,81.31,81.12,81.22,98942.0,76.0849,76.2161,76.038,76.1317,98942.0
2022-08-01 15:30:00,81.22,81.22,81.07,81.11,109604.0,76.1317,76.1317,75.9911,76.0286,109604.0
2022-08-01 15:40:00,81.11,81.22,81.06,81.21,217206.0,76.0286,76.1317,75.9818,76.1224,217206.0
2022-08-01 15:50:00,81.22,81.25,81.0,81.13,428453.0,76.1317,76.1599,75.9255,76.0474,428453.0
2022-08-02 09:30:00,81.52,81.56,80.72,80.72,134336.0,76.4129,76.4504,75.6631,75.6631,134336.0
2022-08-02 09:40:00,80.68,80.91,80.58,80.64,46951.0,75.6256,75.8412,75.5318,75.5881,46951.0
2022-08-02 09:50:00,80.66,80.73,80.53,80.57,54802.0,75.6068,75.6724,75.485,75.5225,54802.0
2022-08-02 10:00:00,80.56,80.65,80.45,80.47,49130.0,75.5131,75.5974,75.41,75.4287,49130.0
2022-08-02 10:10:00,80.49,80.53,80.22,80.34,41648.0,75.4475,75.485,75.1944,75.3069,41648.0
2022-08-02 10:20:00,80.36,80.5,80.35,80.41,129396.0,75.3256,75.4568,75.3162,75.3725,129396.0
2022-08-02 10:30:00,80.42,80.53,80.34,80.34,122483.0,75.3818,75.485,75.3069,75.3069,122483.0
2022-08-02 10:40:00,80.34,80.35,80.2,80.25,131776.0,75.3069,75.3162,75.1756,75.2225,131776.0
2022-08-02 10:50:00,80.25,80.39,80.17,80.37,141992.0,75.2225,75.3537,75.1475,75.335,141992.0
2022-08-02 11:00:00,80.37,80.6,80.34,80.6,121920.0,75.335,75.5506,75.3069,75.5506,121920.0
2022-08-02 11:10:00,80.6,80.8,80.58,80.8,135007.0,75.5506,75.738,75.5318,75.738,135007.0
2022-08-02 11:20:00,80.79,80.81,80.64,80.71,107281.0,75.7287,75.7474,75.5881,75.6537,107281.0
2022-08-02 11:30:00,80.71,80.72,80.5,80.62,114318.0,75.6537,75.6631,75.4568,75.5693,114318.0
2022-08-02 11:40:00,80.62,80.68,80.51,80.6,101210.0,75.5693,75.6256,75.4662,75.5506,101210.0
2022-08-02 11:50:00,80.59,80.72,80.58,80.7,99831.0,75.5412,75.6631,75.5318,75.6443,99831.0
2022-08-02 12:00:00,80.71,80.75,80.61,80.66,93668.0,75.6537,75.6912,75.5599,75.6068,93668.0
2022-08-02 12:10:00,80.66,80.81,80.65,80.74,97483.0,75.6068,75.7474,75.5974,75.6818,97483.0
2022-08-02 12:20:00,80.73,80.78,80.65,80.76,98326.0,75.6724,75.7193,75.5974,75.7005,98326.0
2022-08-02 12:30:00,80.76,80.77,80.64,80.68,81917.0,75.7005,75.7099,75.5881,75.6256,81917.0
2022-08-02 12:40:00,80.67,80.9,80.66,80.9,90968.0,75.6162,75.8318,75.6068,75.8318,90968.0
2022-08-02 12:50:00,80.9,80.96,80.86,80.95,97795.0,75.8318,75.888,75.7943,75.8786,97795.0
2022-08-02 13:00:00,80.95,80.98,80.88,80.92,82431.0,75.8786,75.9068,75.813,75.8505,82431.0
2022-08-02 13:10:00,80.92,80.95,80.81,80.94,98850.0,75.8505,75.8786,75.7474,75.8693,98850.0
2022-08-02 13:20:00,80.94,80.95,80.77,80.79,91684.0,75.8693,75.8786,75.7099,75.7287,91684.0
2022-08-02 13:30:00,80.79,80.81,80.68,80.71,106220.0,75.7287,75.7474,75.6256,75.6537,106220.0
2022-08-02 13:40:00,80.71,80.75,80.62,80.66,106462.0,75.6537,75.6912,75.5693,75.6068,106462.0
2022-08-02 13:50:00,80.66,80.71,80.6,80.64,92475.0,75.6068,75.6537,75.5506,75.5881,92475.0
2022-08-02 14:00:00,80.64,80.74,80.56,80.74,90797.0,75.5881,75.6818,75.5131,75.6818,90797.0
2022-08-02 14:10:00,80.74,80.77,80.64,80.64,88525.0,75.6818,75.7099,75.5881,75.5881,88525.0
2022-08-02 14:20:00,80.64,80.81,80.64,80.81,106389.0,75.5881,75.7474,75.5881,75.7474,106389.0
2022-08-02 14:30:00,80.81,80.82,80.69,80.7,92336.0,75.7474,75.7568,75.6349,75.6443,92336.0
2022-08-02 14:40:00,80.7,80.74,80.5,80.51,108201.0,75.6443,75.6818,75.4568,75.4662,108201.0
2022-08-02 14:50:00,80.51,80.56,80.46,80.5,117716.0,75.4662,75.5131,75.4193,75.4568,117716.0
2022-08-02 15:00:00,80.5,80.61,80.48,80.54,101416.0,75.4568,75.5599,75.4381,75.4943,101416.0
2022-08-02 15:10:00,80.54,80.56,80.47,80.49,129617.0,75.4943,75.5131,75.4287,75.4475,129617.0
2022-08-02 15:20:00,80.48,80.55,80.45,80.5,113209.0,75.4381,75.5037,75.41,75.4568,113209.0
2022-08-02 15:30:00,80.5,80.67,80.46,80.6,144225.0,75.4568,75.6162,75.4193,75.5506,144225.0
2022-08-02 15:40:00,80.59,80.61,80.51,80.55,196726.0,75.5412,75.5599,75.4662,75.5037,196726.0
2022-08-02 15:50:00,80.56,80.6,80.11,80.28,401676.0,75.5131,75.5506,75.0913,75.2506,401676.0
2022-08-03 09:30:00,80.0,80.11,79.73,80.0,96923.0,74.9882,75.0913,74.7351,74.9882,96923.0
2022-08-03 09:40:00,80.03,80.04,79.47,79.71,57518.0,75.0163,75.0257,74.4914,74.7163,57518.0
2022-08-03 09:50:00,79.69,79.94,79.69,79.94,32283.0,74.6976,74.9319,74.6976,74.9319,32283.0
2022-08-03 10:00:00,79.9,80.04,79.66,80.04,24150.0,74.8944,75.0257,74.6695,75.0257,24150.0
2022-08-03 10:10:00,80.06,80.2,80.02,80.09,46816.0,75.0444,75.1756,75.0069,75.0725,46816.0
2022-08-03 10:20:00,80.07,80.25,80.03,80.21,17729.0,75.0538,75.2225,75.0163,75.185,17729.0
2022-08-03 10:30:00,80.2,80.26,80.12,80.2,40323.0,75.1756,75.2319,75.1006,75.1756,40323.0
2022-08-03 10:40:00,80.21,80.5,80.21,80.5,50891.0,75.185,75.4568,75.185,75.4568,50891.0
2022-08-03 10:50:00,80.48,80.52,80.38,80.42,40468.0,75.4381,75.4756,75.3444,75.3818,40468.0
2022-08-03 11:00:00,80.42,80.63,80.42,80.63,42213.0,75.3818,75.5787,75.3818,75.5787,42213.0
2022-08-03 11:10:00,80.63,80.69,80.59,80.6,39035.0,75.5787,75.6349,75.5412,75.5506,39035.0
2022-08-03 11:20:00,80.61,80.76,80.6,80.72,39245.0,75.5599,75.7005,75.5506,75.6631,39245.0
2022-08-03 11:30:00,80.73,80.77,80.65,80.73,47753.0,75.6724,75.7099,75.5974,75.6724,47753.0
2022-08-03 11:40:00,80.75,80.8,80.63,80.67,23568.0,75.6912,75.738,75.5787,75.6162,23568.0
2022-08-03 11:50:00,80.65,80.84,80.61,80.8,23969.0,75.5974,75.7755,75.5599,75.738,23969.0
2022-08-03 12:00:00,80.81,80.96,80.77,80.94,22811.0,75.7474,75.888,75.7099,75.8693,22811.0
2022-08-03 12:10:00,80.94,80.99,80.78,80.84,38227.0,75.8693,75.9161,75.7193,75.7755,38227.0
2022-08-03 12:20:00,80.84,80.97,80.84,80.93,21249.0,75.7755,75.8974,75.7755,75.8599,21249.0
2022-08-03 12:30:00,80.93,80.98,80.89,80.96,34522.0,75.8599,75.9068,75.8224,75.888,34522.0
2022-08-03 12:40:00,80.97,81.05,80.93,81.02,48341.0,75.8974,75.9724,75.8599,75.9443,48341.0
2022-08-03 12:50:00,81.02,81.14,80.98,81.09,27927.0,75.9443,76.0567,75.9068,76.0099,27927.0
2022-08-03 13:00:00,81.09,81.13,81.08,81.11,17385.0,76.0099,76.0474,76.0005,76.0286,17385.0
2022-08-03 13:10:00,81.1,81.11,80.96,81.0,26999.0,76.0192,76.0286,75.888,75.9255,26999.0
2022-08-03 13:20:00,81.02,81.1,81.0,81.08,20589.0,75.9443,76.0192,75.9255,76.0005,20589.0
2022-08-03 13:30:00,81.09,81.15,81.08,81.08,55202.0,76.0099,76.0661,76.0005,76.0005,55202.0
2022-08-03 13:40:00,81.08,81.13,81.0,81.12,38163.0,76.0005,76.0474,75.9255,76.038,38163.0
2022-08-03 13:50:00,81.12,81.13,80.98,81.04,38648.0,76.038,76.0474,75.9068,75.963,38648.0
2022-08-03 14:00:00,81.04,81.12,80.99,81.11,34250.0,75.963,76.038,75.9161,76.0286,34250.0
2022-08-03 14:10:00,81.11,81.14,81.07,81.13,23217.0,76.0286,76.0567,75.9911,76.0474,23217.0
2022-08-03 14:20:00,81.12,81.26,81.09,81.26,60054.0,76.038,76.1692,76.0099,76.1692,60054.0
2022-08-03 14:30:00,81.26,81.34,81.21,81.27,57497.0,76.1692,76.2442,76.1224,76.1786,57497.0
2022-08-03 14:40:00,81.28,81.37,81.21,81.35,39669.0,76.188,76.2723,76.1224,76.2536,39669.0
2022-08-03 14:50:00,81.34,81.39,81.32,81.36,26082.0,76.2442,76.2911,76.2255,76.263,26082.0
2022-08-03 15:00:00,81.35,81.43,81.33,81.38,45609.0,76.2536,76.3286,76.2348,76.2817,45609.0
2022-08-03 15:10:00,81.37,81.42,81.37,81.41,46424.0,76.2723,76.3192,76.2723,76.3098,46424.0
2022-08-03 15:20:00,81.41,81.46,81.34,81.45,73406.0,76.3098,76.3567,76.2442,76.3473,73406.0
2022-08-03 15:30:00,81.46,81.6,81.44,81.59,88887.0,76.3567,76.4879,76.3379,76.4786,88887.0
2022-08-03 15:40:00,81.59,81.72,81.56,81.7,148806.0,76.4786,76.6004,76.4504,76.5817,148806.0
2022-08-03 15:50:00,81.7,81.76,81.42,81.42,375806.0,76.5817,76.6379,76.3192,76.3192,375806.0
2022-08-04 09:30:00,81.15,81.41,80.83,81.41,154423.0,76.0661,76.3098,75.7662,76.3098,154423.0
2022-08-04 09:40:00,81.45,81.52,81.25,81.43,48872.0,76.3473,76.4129,76.1599,76.3286,48872.0
2022-08-04 09:50:00,81.45,81.49,81.26,81.27,27328.0,76.3473,76.3848,76.1692,76.1786,27328.0
2022-08-04 10:00:00,81.26,81.3,81.09,81.22,37864.0,76.1692,76.2067,76.0099,76.1317,37864.0
2022-08-04 10:10:00,81.19,81.22,80.99,81.05,33286.0,76.1036,76.1317,75.9161,75.9724,33286.0
2022-08-04 10:20:00,81.08,81.14,81.01,81.06,15413.0,76.0005,76.0567,75.9349,75.9818,15413.0
2022-08-04 10:30:00,81.06,81.13,80.99,81.04,24544.0,75.9818,76.0474,75.9161,75.963,24544.0
2022-08-04 10:40:00,81.04,81.11,80.97,81.06,82296.0,75.963,76.0286,75.8974,75.9818,82296.0
2022-08-04 10:50:00,81.06,81.24,81.02,81.16,67389.0,75.9818,76.1505,75.9443,76.0755,67389.0
2022-08-04 11:00:00,81.18,81.2,80.99,81.1,22419.0,76.0942,76.113,75.9161,76.0192,22419.0
2022-08-04 11:10:00,81.09,81.15,80.95,80.95,18417.0,76.0099,76.0661,75.8786,75.8786,18417.0
2022-08-04 11:20:00,80.95,80.96,80.8,80.81,22746.0,75.8786,75.888,75.738,75.7474,22746.0
2022-08-04 11:30:00,80.8,80.91,80.77,80.81,19454.0,75.738,75.8412,75.7099,75.7474,19454.0
2022-08-04 11:40:00,80.82,80.91,80.78,80.91,21314.0,75.7568,75.8412,75.7193,75.8412,21314.0
2022-08-04 11:50:00,80.93,80.94,80.78,80.81,15185.0,75.8599,75.8693,75.7193,75.7474,15185.0
2022-08-04 12:00:00,80.81,80.81,80.71,80.75,17219.0,75.7474,75.7474,75.6537,75.6912,17219.0
2022-08-04 12:10:00,80.75,80.75,80.61,80.64,15700.0,75.6912,75.6912,75.5599,75.5881,15700.0
2022-08-04 12:20:00,80.64,80.66,80.56,80.65,14427.0,75.5881,75.6068,75.5131,75.5974,14427.0
2022-08-04 12:30:00,80.66,80.66,80.46,80.53,19892.0,75.6068,75.6068,75.4193,75.485,19892.0
2022-08-04 12:40:00,80.53,80.61,80.51,80.58,27002.0,75.485,75.5599,75.4662,75.5318,27002.0
2022-08-04 12:50:00,80.57,80.59,80.49,80.51,22054.0,75.5225,75.5412,75.4475,75.4662,22054.0
2022-08-04 13:00:00,80.51,80.54,80.46,80.53,20604.0,75.4662,75.4943,75.4193,75.485,20604.0
2022-08-04 13:10:00,80.53,80.69,80.52,80.64,22125.0,75.485,75.6349,75.4756,75.5881,22125.0
2022-08-04 13:20:00,80.62,80.79,80.56,80.76,41503.0,75.5693,75.7287,75.5131,75.7005,41503.0
2022-08-04 13:30:00,80.79,80.86,80.77,80.81,26231.0,75.7287,75.7943,75.7099,75.7474,26231.0
2022-08-04 13:40:00,80.83,80.93,80.82,80.93,21050.0,75.7662,75.8599,75.7568,75.8599,21050.0
2022-08-04 13:50:00,80.93,80.97,80.88,80.97,23975.0,75.8599,75.8974,75.813,75.8974,23975.0
2022-08-04 14:00:00,80.97,81.05,80.95,80.96,26296.0,75.8974,75.9724,75.8786,75.888,26296.0
2022-08-04 14:10:00,80.96,81.04,80.93,81.0,30820.0,75.888,75.963,75.8599,75.9255,30820.0
2022-08-04 14:20:00,81.01,81.07,81.0,81.03,29290.0,75.9349,75.9911,75.9255,75.9536,29290.0
2022-08-04 14:30:00,81.05,81.08,80.97,81.08,36951.0,75.9724,76.0005,75.8974,76.0005,36951.0
2022-08-04 14:40:00,81.07,81.1,81.0,81.08,26414.0,75.9911,76.0192,75.9255,76.0005,26414.0
2022-08-04 14:50:00,81.09,81.14,81.03,81.06,19914.0,76.0099,76.0567,75.9536,75.9818,19914.0
2022-08-04 15:00:00,81.05,81.05,80.94,80.94,19321.0,75.9724,75.9724,75.8693,75.8693,19321.0
2022-08-04 15:10:00,80.94,81.05,80.92,80.96,45399.0,75.8693,75.9724,75.8505,75.888,45399.0
2022-08-04 15:20:00,80.96,81.03,80.91,80.98,30341.0,75.888,75.9536,75.8412,75.9068,30341.0
2022-08-04 15:30:00,80.98,81.0,80.9,80.98,59049.0,75.9068,75.9255,75.8318,75.9068,59049.0
2022-08-04 15:40:00,80.99,81.03,80.89,80.95,64550.0,75.9161,75.9536,75.8224,75.8786,64550.0
2022-08-04 15:50:00,80.97,80.98,80.83,80.89,266856.0,75.8974,75.9068,75.7662,75.8224,266856.0
2022-08-05 09:30:00,80.7,80.7,80.26,80.37,81136.0,75.6443,75.6443,75.2319,75.335,81136.0
2022-08-05 09:40:00,80.35,80.54,80.08,80.17,37005.0,75.3162,75.4943,75.0631,75.1475,37005.0
2022-08-05 09:50:00,80.17,80.31,79.89,79.91,28541.0,75.1475,75.2787,74.8851,74.9038,28541.0
2022-08-05 10:00:00,79.9,80.1,79.74,80.07,64781.0,74.8944,75.0819,74.7444,75.0538,64781.0
2022-08-05 10:10:00,80.09,80.1,79.74,79.77,35552.0,75.0725,75.0819,74.7444,74.7726,35552.0
2022-08-05 10:20:00,79.79,79.92,79.69,79.75,35604.0,74.7913,74.9132,74.6976,74.7538,35604.0
2022-08-05 10:30:00,79.74,80.05,79.7,80.01,49733.0,74.7444,75.035,74.707,74.9975,49733.0
2022-08-05 10:40:00,80.01,80.07,79.88,79.98,39814.0,74.9975,75.0538,74.8757,74.9694,39814.0
2022-08-05 10:50:00,79.98,80.11,79.91,80.11,34586.0,74.9694,75.0913,74.9038,75.0913,34586.0
2022-08-05 11:00:00,80.13,80.14,79.98,80.12,28441.0,75.11,75.1194,74.9694,75.1006,28441.0
2022-08-05 11:10:00,80.1,80.34,80.1,80.31,34644.0,75.0819,75.3069,75.0819,75.2787,34644.0
2022-08-05 11:20:00,80.31,80.33,80.12,80.16,20892.0,75.2787,75.2975,75.1006,75.1381,20892.0
2022-08-05 11:30:00,80.18,80.25,80.04,80.04,27867.0,75.1569,75.2225,75.0257,75.0257,27867.0
2022-08-05 11:40:00,80.05,80.08,79.94,80.01,29240.0,75.035,75.0631,74.9319,74.9975,29240.0
2022-08-05 11:50:00,80.01,80.01,79.89,79.9,10917.0,74.9975,74.9975,74.8851,74.8944,10917.0
2022-08-05 12:00:00,79.88,79.99,79.83,79.91,23790.0,74.8757,74.9788,74.8288,74.9038,23790.0
2022-08-05 12:10:00,79.94,80.0,79.92,79.93,11140.0,74.9319,74.9882,74.9132,74.9225,11140.0
2022-08-05 12:20:00,79.93,79.95,79.85,79.94,10788.0,74.9225,74.9413,74.8476,74.9319,10788.0
2022-08-05 12:30:00,79.92,79.94,79.84,79.85,15231.0,74.9132,74.9319,74.8382,74.8476,15231.0
2022-08-05 12:40:00,79.85,79.98,79.84,79.97,19112.0,74.8476,74.9694,74.8382,74.96,19112.0
2022-08-05 12:50:00,79.95,79.96,79.85,79.9,6692.0,74.9413,74.9507,74.8476,74.8944,6692.0
2022-08-05 13:00:00,79.89,79.99,79.88,79.92,11802.0,74.8851,74.9788,74.8757,74.9132,11802.0
2022-08-05 13:10:00,79.92,79.99,79.91,79.94,19372.0,74.9132,74.9788,74.9038,74.9319,19372.0
2022-08-05 13:20:00,79.95,80.0,79.94,79.94,31201.0,74.9413,74.9882,74.9319,74.9319,31201.0
2022-08-05 13:30:00,79.94,80.12,79.94,80.12,24793.0,74.9319,75.1006,74.9319,75.1006,24793.0
2022-08-05 13:40:00,80.12,80.23,80.1,80.22,16592.0,75.1006,75.2038,75.0819,75.1944,16592.0
2022-08-05 13:50:00,80.21,80.21,80.11,80.11,18433.0,75.185,75.185,75.0913,75.0913,18433.0
2022-08-05 14:00:00,80.11,80.11,80.03,80.09,16212.0,75.0913,75.0913,75.0163,75.0725,16212.0
2022-08-05 14:10:00,80.09,80.15,80.06,80.15,12640.0,75.0725,75.1288,75.0444,75.1288,12640.0
2022-08-05 14:20:00,80.14,80.15,80.01,80.01,10209.0,75.1194,75.1288,74.9975,74.9975,10209.0
2022-08-05 14:30:00,79.98,80.14,79.98,80.12,12569.0,74.9694,75.1194,74.9694,75.1006,12569.0
2022-08-05 14:40:00,80.11,80.2,80.04,80.19,13048.0,75.0913,75.1756,75.0257,75.1663,13048.0
2022-08-05 14:50:00,80.19,80.24,80.09,80.13,14594.0,75.1663,75.2131,75.0725,75.11,14594.0
2022-08-05 15:00:00,80.12,80.3,80.12,80.21,25485.0,75.1006,75.2694,75.1006,75.185,25485.0
2022-08-05 15:10:00,80.21,80.29,80.19,80.2,17474.0,75.185,75.26,75.1663,75.1756,17474.0
2022-08-05 15:20:00,80.21,80.27,80.18,80.23,28627.0,75.185,75.2412,75.1569,75.2038,28627.0
2022-08-05 15:30:00,80.23,80.37,80.23,80.35,31205.0,75.2038,75.335,75.2038,75.3162,31205.0
2022-08-05 15:40:00,80.35,80.43,80.29,80.41,40196.0,75.3162,75.3912,75.26,75.3725,40196.0
2022-08-05 15:50:00,80.43,80.48,80.37,80.42,209787.0,75.3912,75.4381,75.335,75.3818,209787.0
2022-08-08 09:30:00,80.74,80.92,80.48,80.68,43281.0,75.6818,75.8505,75.4381,75.6256,43281.0
2022-08-08 09:40:00,80.69,80.84,80.52,80.75,42109.0,75.6349,75.7755,75.4756,75.6912,42109.0
2022-08-08 09:50:00,80.77,80.81,80.62,80.77,21383.0,75.7099,75.7474,75.5693,75.7099,21383.0
2022-08-08 10:00:00,80.77,80.79,80.67,80.74,18577.0,75.7099,75.7287,75.6162,75.6818,18577.0
2022-08-08 10:10:00,80.75,80.8,80.66,80.8,35952.0,75.6912,75.738,75.6068,75.738,35952.0
2022-08-08 10:20:00,80.8,80.91,80.75,80.88,28702.0,75.738,75.8412,75.6912,75.813,28702.0
2022-08-08 10:30:00,80.89,80.92,80.82,80.88,11830.0,75.8224,75.8505,75.7568,75.813,11830.0
2022-08-08 10:40:00,80.9,81.02,80.9,80.97,28001.0,75.8318,75.9443,75.8318,75.8974,28001.0
2022-08-08 10:50:00,80.98,80.99,80.71,80.71,20035.0,75.9068,75.9161,75.6537,75.6537,20035.0
2022-08-08 11:00:00,80.72,80.72,80.53,80.61,46142.0,75.6631,75.6631,75.485,75.5599,46142.0
2022-08-08 11:10:00,80.6,80.67,80.55,80.67,13511.0,75.5506,75.6162,75.5037,75.6162,13511.0
2022-08-08 11:20:00,80.66,80.79,80.65,80.77,15149.0,75.6068,75.7287,75.5974,75.7099,15149.0
2022-08-08 11:30:00,80.76,80.78,80.68,80.7,19180.0,75.7005,75.7193,75.6256,75.6443,19180.0
2022-08-08 11:40:00,80.72,80.78,80.65,80.74,20915.0,75.6631,75.7193,75.5974,75.6818,20915.0
2022-08-08 11:50:00,80.74,80.78,80.71,80.71,18198.0,75.6818,75.7193,75.6537,75.6537,18198.0
2022-08-08 12:00:00,80.7,80.73,80.6,80.6,19456.0,75.6443,75.6724,75.5506,75.5506,19456.0
2022-08-08 12:10:00,80.59,80.6,80.52,80.55,11478.0,75.5412,75.5506,75.4756,75.5037,11478.0
2022-08-08 12:20:00,80.56,80.59,80.51,80.55,11570.0,75.5131,75.5412,75.4662,75.5037,11570.0
2022-08-08 12:30:00,80.55,80.6,80.5,80.5,18087.0,75.5037,75.5506,75.4568,75.4568,18087.0
2022-08-08 12:40:00,80.5,80.54,80.47,80.51,7544.0,75.4568,75.4943,75.4287,75.4662,7544.0
2022-08-08 12:50:00,80.52,80.53,80.45,80.46,7122.0,75.4756,75.485,75.41,75.4193,7122.0
2022-08-08 13:00:00,80.45,80.53,80.44,80.51,7175.0,75.41,75.485,75.4006,75.4662,7175.0
2022-08-08 13:10:00,80.49,80.58,80.49,80.58,7301.0,75.4475,75.5318,75.4475,75.5318,7301.0
2022-08-08 13:20:00,80.59,80.66,80.53,80.58,27928.0,75.5412,75.6068,75.485,75.5318,27928.0
2022-08-08 13:30:00,80.61,80.64,80.58,80.64,7393.0,75.5599,75.5881,75.5318,75.5881,7393.0
2022-08-08 13:40:00,80.64,80.72,80.63,80.71,10040.0,75.5881,75.6631,75.5787,75.6537,10040.0
2022-08-08 13:50:00,80.71,80.79,80.71,80.76,8846.0,75.6537,75.7287,75.6537,75.7005,8846.0
2022-08-08 14:00:00,80.75,80.8,80.68,80.79,17867.0,75.6912,75.738,75.6256,75.7287,17867.0
2022-08-08 14:10:00,80.77,80.78,80.65,80.66,13821.0,75.7099,75.7193,75.5974,75.6068,13821.0
2022-08-08 14:20:00,80.68,80.69,80.61,80.68,12311.0,75.6256,75.6349,75.5599,75.6256,12311.0
2022-08-08 14:30:00,80.69,80.78,80.67,80.78,10581.0,75.6349,75.7193,75.6162,75.7193,10581.0
2022-08-08 14:40:00,80.8,80.82,80.72,80.75,9010.0,75.738,75.7568,75.6631,75.6912,9010.0
2022-08-08 14:50:00,80.73,80.74,80.67,80.73,8022.0,75.6724,75.6818,75.6162,75.6724,8022.0
2022-08-08 15:00:00,80.73,80.73,80.65,80.69,16216.0,75.6724,75.6724,75.5974,75.6349,16216.0
2022-08-08 15:10:00,80.69,80.7,80.62,80.66,30788.0,75.6349,75.6443,75.5693,75.6068,30788.0
2022-08-08 15:20:00,80.66,80.73,80.65,80.67,28485.0,75.6068,75.6724,75.5974,75.6162,28485.0
2022-08-08 15:30:00,80.66,80.72,80.59,80.62,31358.0,75.6068,75.6631,75.5412,75.5693,31358.0
2022-08-08 15:40:00,80.63,80.81,80.61,80.73,67459.0,75.5787,75.7474,75.5599,75.6724,67459.0
2022-08-08 15:50:00,80.7,80.88,80.65,80.8,185431.0,75.6443,75.813,75.5974,75.738,185431.0
2022-08-09 09:30:00,80.83,80.83,80.47,80.64,71089.0,75.7662,75.7662,75.4287,75.5881,71089.0
2022-08-09 09:40:00,80.64,80.7,80.39,80.42,29024.0,75.5881,75.6443,75.3537,75.3818,29024.0
2022-08-09 09:50:00,80.41,80.56,80.34,80.51,18948.0,75.3725,75.5131,75.3069,75.4662,18948.0
2022-08-09 10:00:00,80.51,80.62,80.43,80.46,22094.0,75.4662,75.5693,75.3912,75.4193,22094.0
2022-08-09 10:10:00,80.48,80.66,80.45,80.56,30022.0,75.4381,75.6068,75.41,75.5131,30022.0
2022-08-09 10:20:00,80.57,80.59,80.43,80.49,36667.0,75.5225,75.5412,75.3912,75.4475,36667.0
2022-08-09 10:30:00,80.5,80.53,80.43,80.5,20164.0,75.4568,75.485,75.3912,75.4568,20164.0
2022-08-09 10:40:00,80.49,80.57,80.45,80.5,27581.0,75.4475,75.5225,75.41,75.4568,27581.0
2022-08-09 10:50:00,80.51,80.52,80.3,80.35,31059.0,75.4662,75.4756,75.2694,75.3162,31059.0
2022-08-09 11:00:00,80.36,80.52,80.36,80.52,21984.0,75.3256,75.4756,75.3256,75.4756,21984.0
2022-08-09 11:10:00,80.53,80.66,80.51,80.65,13919.0,75.485,75.6068,75.4662,75.5974,13919.0
2022-08-09 11:20:00,80.64,80.7,80.59,80.69,18604.0,75.5881,75.6443,75.5412,75.6349,18604.0
2022-08-09 11:30:00,80.7,80.76,80.68,80.69,16177.0,75.6443,75.7005,75.6256,75.6349,16177.0
2022-08-09 11:40:00,80.68,80.7,80.62,80.66,14975.0,75.6256,75.6443,75.5693,75.6068,14975.0
2022-08-09 11:50:00,80.66,80.73,80.64,80.64,17711.0,75.6068,75.6724,75.5881,75.5881,17711.0
2022-08-09 12:00:00,80.65,80.68,80.58,80.66,13242.0,75.5974,75.6256,75.5318,75.6068,13242.0
2022-08-09 12:10:00,80.66,80.68,80.64,80.65,13911.0,75.6068,75.6256,75.5881,75.5974,13911.0
2022-08-09 12:20:00,80.65,80.66,80.55,80.56,15312.0,75.5974,75.6068,75.5037,75.5131,15312.0
2022-08-09 12:30:00,80.57,80.57,80.46,80.5,15250.0,75.5225,75.5225,75.4193,75.4568,15250.0
2022-08-09 12:40:00,80.49,80.52,80.43,80.52,15324.0,75.4475,75.4756,75.3912,75.4756,15324.0
2022-08-09 12:50:00,80.53,80.58,80.48,80.49,12929.0,75.485,75.5318,75.4381,75.4475,12929.0
2022-08-09 13:00:00,80.51,80.53,80.39,80.42,14246.0,75.4662,75.485,75.3537,75.3818,14246.0
2022-08-09 13:10:00,80.41,80.45,80.4,80.41,15668.0,75.3725,75.41,75.3631,75.3725,15668.0
2022-08-09 13:20:00,80.4,80.46,80.37,80.38,10886.0,75.3631,75.4193,75.335,75.3444,10886.0
2022-08-09 13:30:00,80.38,80.39,80.3,80.38,18145.0,75.3444,75.3537,75.2694,75.3444,18145.0
2022-08-09 13:40:00,80.37,80.39,80.22,80.23,13376.0,75.335,75.3537,75.1944,75.2038,13376.0
2022-08-09 13:50:00,80.23,80.3,80.21,80.29,12410.0,75.2038,75.2694,75.185,75.26,12410.0
2022-08-09 14:00:00,80.28,80.32,80.26,80.27,18190.0,75.2506,75.2881,75.2319,75.2412,18190.0
2022-08-09 14:10:00,80.28,80.3,80.17,80.19,15161.0,75.2506,75.2694,75.1475,75.1663,15161.0
2022-08-09 14:20:00,80.19,80.21,80.14,80.19,15032.0,75.1663,75.185,75.1194,75.1663,15032.0
2022-08-09 14:30:00,80.19,80.29,80.17,80.29,12778.0,75.1663,75.26,75.1475,75.26,12778.0
2022-08-09 14:40:00,80.28,80.32,80.24,80.32,14229.0,75.2506,75.2881,75.2131,75.2881,14229.0
2022-08-09 14:50:00,80.31,80.38,80.3,80.36,14403.0,75.2787,75.3444,75.2694,75.3256,14403.0
2022-08-09 15:00:00,80.36,80.36,80.28,80.33,26611.0,75.3256,75.3256,75.2506,75.2975,26611.0
2022-08-09 15:10:00,80.32,80.32,80.21,80.23,21552.0,75.2881,75.2881,75.185,75.2038,21552.0
2022-08-09 15:20:00,80.24,80.28,80.2,80.26,26066.0,75.2131,75.2506,75.1756,75.2319,26066.0
2022-08-09 15:30:00,80.25,80.28,80.19,80.23,48379.0,75.2225,75.2506,75.1663,75.2038,48379.0
2022-08-09 15:40:00,80.23,80.24,80.1,80.14,71847.0,75.2038,75.2131,75.0819,75.1194,71847.0
2022-08-09 15:50:00,80.14,80.21,80.01,80.06,318223.0,75.1194,75.185,74.9975,75.0444,318223.0
2022-08-10 09:30:00,80.5,80.71,80.15,80.15,93259.0,75.4568,75.6537,75.1288,75.1288,93259.0
2022-08-10 09:40:00,80.18,80.63,80.16,80.61,42175.0,75.1569,75.5787,75.1381,75.5599,42175.0
2022-08-10 09:50:00,80.59,80.65,80.47,80.48,40846.0,75.5412,75.5974,75.4287,75.4381,40846.0
2022-08-10 10:00:00,80.49,80.7,80.49,80.65,56559.0,75.4475,75.6443,75.4475,75.5974,56559.0
2022-08-10 10:10:00,80.65,80.78,80.56,80.75,38030.0,75.5974,75.7193,75.5131,75.6912,38030.0
2022-08-10 10:20:00,80.75,80.75,80.54,80.59,63912.0,75.6912,75.6912,75.4943,75.5412,63912.0
2022-08-10 10:30:00,80.6,80.62,80.42,80.43,33122.0,75.5506,75.5693,75.3818,75.3912,33122.0
2022-08-10 10:40:00,80.44,80.56,80.43,80.48,36024.0,75.4006,75.5131,75.3912,75.4381,36024.0
2022-08-10 10:50:00,80.49,80.61,80.49,80.55,36051.0,75.4475,75.5599,75.4475,75.5037,36051.0
2022-08-10 11:00:00,80.55,80.69,80.55,80.6,117739.0,75.5037,75.6349,75.5037,75.5506,117739.0
2022-08-10 11:10:00,80.61,80.65,80.54,80.57,74854.0,75.5599,75.5974,75.4943,75.5225,74854.0
2022-08-10 11:20:00,80.58,80.6,80.32,80.32,60900.0,75.5318,75.5506,75.2881,75.2881,60900.0
2022-08-10 11:30:00,80.33,80.46,80.32,80.34,95419.0,75.2975,75.4193,75.2881,75.3069,95419.0
2022-08-10 11:40:00,80.34,80.35,80.24,80.35,26753.0,75.3069,75.3162,75.2131,75.3162,26753.0
2022-08-10 11:50:00,80.34,80.35,80.22,80.27,34496.0,75.3069,75.3162,75.1944,75.2412,34496.0
2022-08-10 12:00:00,80.26,80.26,80.07,80.08,43825.0,75.2319,75.2319,75.0538,75.0631,43825.0
2022-08-10 12:10:00,80.09,80.09,79.98,80.02,55520.0,75.0725,75.0725,74.9694,75.0069,55520.0
2022-08-10 12:20:00,80.02,80.06,79.9,79.92,39011.0,75.0069,75.0444,74.8944,74.9132,39011.0
2022-08-10 12:30:00,79.92,80.03,79.91,80.01,79852.0,74.9132,75.0163,74.9038,74.9975,79852.0
2022-08-10 12:40:00,80.01,80.15,79.95,80.13,110903.0,74.9975,75.1288,74.9413,75.11,110903.0
2022-08-10 12:50:00,80.13,80.15,79.99,80.09,49223.0,75.11,75.1288,74.9788,75.0725,49223.0
2022-08-10 13:00:00,80.09,80.18,80.09,80.16,27686.0,75.0725,75.1569,75.0725,75.1381,27686.0
2022-08-10 13:10:00,80.16,80.25,80.16,80.2,50572.0,75.1381,75.2225,75.1381,75.1756,50572.0
2022-08-10 13:20:00,80.2,80.26,80.13,80.14,39305.0,75.1756,75.2319,75.11,75.1194,39305.0
2022-08-10 13:30:00,80.14,80.18,80.09,80.16,83163.0,75.1194,75.1569,75.0725,75.1381,83163.0
2022-08-10 13:40:00,80.16,80.26,80.14,80.21,70016.0,75.1381,75.2319,75.1194,75.185,70016.0
2022-08-10 13:50:00,80.22,80.22,80.06,80.06,24115.0,75.1944,75.1944,75.0444,75.0444,24115.0
2022-08-10 14:00:00,80.06,80.11,80.03,80.09,21515.0,75.0444,75.0913,75.0163,75.0725,21515.0
2022-08-10 14:10:00,80.09,80.13,80.09,80.11,40087.0,75.0725,75.11,75.0725,75.0913,40087.0
2022-08-10 14:20:00,80.1,80.14,80.08,80.13,38620.0,75.0819,75.1194,75.0631,75.11,38620.0
2022-08-10 14:30:00,80.13,80.15,80.1,80.11,39074.0,75.11,75.1288,75.0819,75.0913,39074.0
2022-08-10 14:40:00,80.11,80.25,80.1,80.23,28478.0,75.0913,75.2225,75.0819,75.2038,28478.0
2022-08-10 14:50:00,80.23,80.25,80.07,80.08,23941.0,75.2038,75.2225,75.0538,75.0631,23941.0
2022-08-10 15:00:00,80.08,80.19,80.07,80.13,48533.0,75.0631,75.1663,75.0538,75.11,48533.0
2022-08-10 15:10:00,80.14,80.27,80.12,80.25,46548.0,75.1194,75.2412,75.1006,75.2225,46548.0
2022-08-10 15:20:00,80.25,80.27,80.14,80.16,92893.0,75.2225,75.2412,75.1194,75.1381,92893.0
2022-08-10 15:30:00,80.16,80.29,80.13,80.25,82642.0,75.1381,75.26,75.11,75.2225,82642.0
2022-08-10 15:40:00,80.26,80.33,80.24,80.31,91863.0,75.2319,75.2975,75.2131,75.2787,91863.0
2022-08-10 15:50:00,80.32,80.38,80.26,80.33,300850.0,75.2881,75.3444,75.2319,75.2975,300850.0
2022-08-11 09:30:00,80.3,80.48,80.0,80.3,440222.0,75.2694,75.4381,74.9882,75.2694,440222.0
2022-08-11 09:40:00,80.31,80.39,80.07,80.35,20811.0,75.2787,75.3537,75.0538,75.3162,20811.0
2022-08-11 09:50:00,80.38,80.51,80.18,80.37,54790.0,75.3444,75.4662,75.1569,75.335,54790.0
2022-08-11 10:00:00,80.35,80.52,80.33,80.35,27676.0,75.3162,75.4756,75.2975,75.3162,27676.0
2022-08-11 10:10:00,80.36,80.49,80.35,80.45,19124.0,75.3256,75.4475,75.3162,75.41,19124.0
2022-08-11 10:20:00,80.48,80.56,80.41,80.5,49520.0,75.4381,75.5131,75.3725,75.4568,49520.0
2022-08-11 10:30:00,80.5,80.56,80.31,80.37,33753.0,75.4568,75.5131,75.2787,75.335,33753.0
2022-08-11 10:40:00,80.36,80.61,80.27,80.55,155156.0,75.3256,75.5599,75.2412,75.5037,155156.0
2022-08-11 10:50:00,80.57,80.62,80.42,80.44,50212.0,75.5225,75.5693,75.3818,75.4006,50212.0
2022-08-11 11:00:00,80.46,80.51,80.22,80.33,22564.0,75.4193,75.4662,75.1944,75.2975,22564.0
2022-08-11 11:10:00,80.32,80.39,80.28,80.35,24418.0,75.2881,75.3537,75.2506,75.3162,24418.0
2022-08-11 11:20:00,80.38,80.39,80.27,80.27,50410.0,75.3444,75.3537,75.2412,75.2412,50410.0
2022-08-11 11:30:00,80.31,80.53,80.28,80.42,67788.0,75.2787,75.485,75.2506,75.3818,67788.0
2022-08-11 11:40:00,80.42,80.52,80.4,80.5,74872.0,75.3818,75.4756,75.3631,75.4568,74872.0
2022-08-11 11:50:00,80.49,80.54,80.43,80.45,35836.0,75.4475,75.4943,75.3912,75.41,35836.0
2022-08-11 12:00:00,80.46,80.5,80.42,80.45,14852.0,75.4193,75.4568,75.3818,75.41,14852.0
2022-08-11 12:10:00,80.46,80.52,80.42,80.45,23819.0,75.4193,75.4756,75.3818,75.41,23819.0
2022-08-11 12:20:00,80.44,80.49,80.41,80.49,17121.0,75.4006,75.4475,75.3725,75.4475,17121.0
2022-08-11 12:30:00,80.49,80.58,80.48,80.52,29288.0,75.4475,75.5318,75.4381,75.4756,29288.0
2022-08-11 12:40:00,80.51,80.52,80.42,80.42,8065.0,75.4662,75.4756,75.3818,75.3818,8065.0
2022-08-11 12:50:00,80.42,80.43,80.37,80.39,14427.0,75.3818,75.3912,75.335,75.3537,14427.0
2022-08-11 13:00:00,80.41,80.46,80.31,80.42,13728.0,75.3725,75.4193,75.2787,75.3818,13728.0
2022-08-11 13:10:00,80.42,80.52,80.42,80.52,17080.0,75.3818,75.4756,75.3818,75.4756,17080.0
2022-08-11 13:20:00,80.52,80.52,80.39,80.39,10753.0,75.4756,75.4756,75.3537,75.3537,10753.0
2022-08-11 13:30:00,80.39,80.41,80.32,80.32,14723.0,75.3537,75.3725,75.2881,75.2881,14723.0
2022-08-11 13:40:00,80.29,80.31,80.23,80.25,18328.0,75.26,75.2787,75.2038,75.2225,18328.0
2022-08-11 13:50:00,80.24,80.34,80.23,80.34,11343.0,75.2131,75.3069,75.2038,75.3069,11343.0
2022-08-11 14:00:00,80.33,80.34,80.25,80.25,53190.0,75.2975,75.3069,75.2225,75.2225,53190.0
2022-08-11 14:10:00,80.24,80.28,80.15,80.21,25906.0,75.2131,75.2506,75.1288,75.185,25906.0
2022-08-11 14:20:00,80.19,80.24,80.17,80.18,17674.0,75.1663,75.2131,75.1475,75.1569,17674.0
2022-08-11 14:30:00,80.17,80.2,80.01,80.01,21886.0,75.1475,75.1756,74.9975,74.9975,21886.0
2022-08-11 14:40:00,80.01,80.07,79.98,79.98,29189.0,74.9975,75.0538,74.9694,74.9694,29189.0
2022-08-11 14:50:00,79.97,79.98,79.89,79.9,171895.0,74.96,74.9694,74.8851,74.8944,171895.0
2022-08-11 15:00:00,79.89,79.91,79.74,79.77,23029.0,74.8851,74.9038,74.7444,74.7726,23029.0
2022-08-11 15:10:00,79.78,79.79,79.65,79.72,26662.0,74.7819,74.7913,74.6601,74.7257,26662.0
2022-08-11 15:20:00,79.72,79.72,79.6,79.67,77936.0,74.7257,74.7257,74.6132,74.6788,77936.0
2022-08-11 15:30:00,79.67,79.7,79.53,79.55,73084.0,74.6788,74.707,74.5476,74.5664,73084.0
2022-08-11 15:40:00,79.56,79.67,79.47,79.52,161645.0,74.5757,74.6788,74.4914,74.5382,161645.0
2022-08-11 15:50:00,79.51,79.51,79.35,79.5,551753.0,74.5289,74.5289,74.3789,74.5195,551753.0
2022-08-12 09:30:00,79.68,79.97,79.59,79.7,107538.0,74.6882,74.96,74.6038,74.707,107538.0
2022-08-12 09:40:00,79.7,79.76,79.6,79.7,55540.0,74.707,74.7632,74.6132,74.707,55540.0
2022-08-12 09:50:00,79.69,79.9,79.66,79.87,44449.0,74.6976,74.8944,74.6695,74.8663,44449.0
2022-08-12 10:00:00,79.85,79.9,79.71,79.87,75910.0,74.8476,74.8944,74.7163,74.8663,75910.0
2022-08-12 10:10:00,79.87,79.89,79.69,79.78,44661.0,74.8663,74.8851,74.6976,74.7819,44661.0
2022-08-12 10:20:00,79.77,79.77,79.67,79.67,34786.0,74.7726,74.7726,74.6788,74.6788,34786.0
2022-08-12 10:30:00,79.68,79.84,79.68,79.75,77207.0,74.6882,74.8382,74.6882,74.7538,77207.0
2022-08-12 10:40:00,79.76,79.86,79.68,79.7,25860.0,74.7632,74.8569,74.6882,74.707,25860.0
2022-08-12 10:50:00,79.7,79.76,79.6,79.6,31497.0,74.707,74.7632,74.6132,74.6132,31497.0
2022-08-12 11:00:00,79.63,79.74,79.6,79.66,22641.0,74.6413,74.7444,74.6132,74.6695,22641.0
2022-08-12 11:10:00,79.67,79.74,79.64,79.67,24093.0,74.6788,74.7444,74.6507,74.6788,24093.0
2022-08-12 11:20:00,79.68,79.81,79.68,79.76,23398.0,74.6882,74.8101,74.6882,74.7632,23398.0
2022-08-12 11:30:00,79.77,79.88,79.73,79.88,24759.0,74.7726,74.8757,74.7351,74.8757,24759.0
2022-08-12 11:40:00,79.87,79.87,79.74,79.76,19500.0,74.8663,74.8663,74.7444,74.7632,19500.0
2022-08-12 11:50:00,79.77,79.85,79.76,79.84,30816.0,74.7726,74.8476,74.7632,74.8382,30816.0
2022-08-12 12:00:00,79.86,79.97,79.85,79.96,18508.0,74.8569,74.96,74.8476,74.9507,18508.0
2022-08-12 12:10:00,79.95,79.99,79.93,79.94,27579.0,74.9413,74.9788,74.9225,74.9319,27579.0
2022-08-12 12:20:00,79.93,80.04,79.93,79.98,32168.0,74.9225,75.0257,74.9225,74.9694,32168.0
2022-08-12 12:30:00,79.98,80.08,79.91,80.06,23336.0,74.9694,75.0631,74.9038,75.0444,23336.0
2022-08-12 12:40:00,80.05,80.07,80.0,80.07,16623.0,75.035,75.0538,74.9882,75.0538,16623.0
2022-08-12 12:50:00,80.06,80.13,79.98,79.98,10409.0,75.0444,75.11,74.9694,74.9694,10409.0
2022-08-12 13:00:00,79.99,80.07,79.98,80.02,30968.0,74.9788,75.0538,74.9694,75.0069,30968.0
2022-08-12 13:10:00,80.03,80.05,80.0,80.05,18820.0,75.0163,75.035,74.9882,75.035,18820.0
2022-08-12 13:20:00,80.06,80.07,80.02,80.03,13719.0,75.0444,75.0538,75.0069,75.0163,13719.0
2022-08-12 13:30:00,80.05,80.05,79.99,80.03,14707.0,75.035,75.035,74.9788,75.0163,14707.0
2022-08-12 13:40:00,80.03,80.07,79.96,80.03,30272.0,75.0163,75.0538,74.9507,75.0163,30272.0
2022-08-12 13:50:00,80.02,80.07,80.01,80.06,21782.0,75.0069,75.0538,74.9975,75.0444,21782.0
2022-08-12 14:00:00,80.06,80.08,79.96,79.99,20741.0,75.0444,75.0631,74.9507,74.9788,20741.0
2022-08-12 14:10:00,79.98,80.16,79.97,80.16,11565.0,74.9694,75.1381,74.96,75.1381,11565.0
2022-08-12 14:20:00,80.13,80.16,80.08,80.15,29097.0,75.11,75.1381,75.0631,75.1288,29097.0
2022-08-12 14:30:00,80.15,80.26,80.14,80.21,16504.0,75.1288,75.2319,75.1194,75.185,16504.0
2022-08-12 14:40:00,80.22,80.23,80.19,80.2,11567.0,75.1944,75.2038,75.1663,75.1756,11567.0
2022-08-12 14:50:00,80.2,80.24,80.16,80.21,23539.0,75.1756,75.2131,75.1381,75.185,23539.0
2022-08-12 15:00:00,80.2,80.31,80.2,80.3,26302.0,75.1756,75.2787,75.1756,75.2694,26302.0
2022-08-12 15:10:00,80.3,80.37,80.28,80.33,30650.0,75.2694,75.335,75.2506,75.2975,30650.0
2022-08-12 15:20:00,80.34,80.34,80.25,80.31,35747.0,75.3069,75.3069,75.2225,75.2787,35747.0
2022-08-12 15:30:00,80.34,80.38,80.29,80.36,77035.0,75.3069,75.3444,75.26,75.3256,77035.0
2022-08-12 15:40:00,80.36,80.49,80.35,80.48,108809.0,75.3256,75.4475,75.3162,75.4381,108809.0
2022-08-12 15:50:00,80.49,80.5,80.24,80.25,614935.0,75.4475,75.4568,75.2131,75.2225,614935.0
2022-08-15 09:30:00,80.5,80.89,80.33,80.79,185393.0,75.4568,75.8224,75.2975,75.7287,185393.0
2022-08-15 09:40:00,80.8,81.11,80.77,81.06,106138.0,75.738,76.0286,75.7099,75.9818,106138.0
2022-08-15 09:50:00,81.08,81.11,80.94,81.0,136335.0,76.0005,76.0286,75.8693,75.9255,136335.0
2022-08-15 10:00:00,81.02,81.32,81.0,81.26,69910.0,75.9443,76.2255,75.9255,76.1692,69910.0
2022-08-15 10:10:00,81.26,81.26,81.1,81.17,34737.0,76.1692,76.1692,76.0192,76.0849,34737.0
2022-08-15 10:20:00,81.17,81.2,81.0,81.11,23814.0,76.0849,76.113,75.9255,76.0286,23814.0
2022-08-15 10:30:00,81.11,81.11,80.92,81.0,54969.0,76.0286,76.0286,75.8505,75.9255,54969.0
2022-08-15 10:40:00,81.01,81.02,80.84,80.94,39976.0,75.9349,75.9443,75.7755,75.8693,39976.0
2022-08-15 10:50:00,80.94,80.96,80.74,80.77,36739.0,75.8693,75.888,75.6818,75.7099,36739.0
2022-08-15 11:00:00,80.78,80.79,80.68,80.73,32491.0,75.7193,75.7287,75.6256,75.6724,32491.0
2022-08-15 11:10:00,80.71,80.71,80.59,80.62,19468.0,75.6537,75.6537,75.5412,75.5693,19468.0
2022-08-15 11:20:00,80.63,80.63,80.53,80.55,27123.0,75.5787,75.5787,75.485,75.5037,27123.0
2022-08-15 11:30:00,80.55,80.56,80.41,80.44,15077.0,75.5037,75.5131,75.3725,75.4006,15077.0
2022-08-15 11:40:00,80.43,80.64,80.42,80.64,23255.0,75.3912,75.5881,75.3818,75.5881,23255.0
2022-08-15 11:50:00,80.64,80.71,80.62,80.63,19807.0,75.5881,75.6537,75.5693,75.5787,19807.0
2022-08-15 12:00:00,80.65,80.66,80.59,80.61,11449.0,75.5974,75.6068,75.5412,75.5599,11449.0
2022-08-15 12:10:00,80.62,80.79,80.61,80.77,21646.0,75.5693,75.7287,75.5599,75.7099,21646.0
2022-08-15 12:20:00,80.77,80.89,80.76,80.86,14600.0,75.7099,75.8224,75.7005,75.7943,14600.0
2022-08-15 12:30:00,80.87,80.97,80.87,80.94,15429.0,75.8037,75.8974,75.8037,75.8693,15429.0
2022-08-15 12:40:00,80.94,80.95,80.84,80.84,22910.0,75.8693,75.8786,75.7755,75.7755,22910.0
2022-08-15 12:50:00,80.86,80.9,80.85,80.86,18889.0,75.7943,75.8318,75.7849,75.7943,18889.0
2022-08-15 13:00:00,80.85,80.87,80.71,80.84,25163.0,75.7849,75.8037,75.6537,75.7755,25163.0
2022-08-15 13:10:00,80.83,80.84,80.71,80.75,19800.0,75.7662,75.7755,75.6537,75.6912,19800.0
2022-08-15 13:20:00,80.74,80.85,80.74,80.82,21313.0,75.6818,75.7849,75.6818,75.7568,21313.0
2022-08-15 13:30:00,80.83,80.84,80.74,80.76,21529.0,75.7662,75.7755,75.6818,75.7005,21529.0
2022-08-15 13:40:00,80.75,80.8,80.74,80.8,18883.0,75.6912,75.738,75.6818,75.738,18883.0
2022-08-15 13:50:00,80.79,80.84,80.77,80.81,21585.0,75.7287,75.7755,75.7099,75.7474,21585.0
2022-08-15 14:00:00,80.81,80.92,80.81,80.87,11971.0,75.7474,75.8505,75.7474,75.8037,11971.0
2022-08-15 14:10:00,80.87,80.91,80.82,80.91,11907.0,75.8037,75.8412,75.7568,75.8412,11907.0
2022-08-15 14:20:00,80.9,80.92,80.81,80.87,16212.0,75.8318,75.8505,75.7474,75.8037,16212.0
2022-08-15 14:30:00,80.87,81.04,80.83,81.02,616811.0,75.8037,75.963,75.7662,75.9443,616811.0
2022-08-15 14:40:00,81.01,81.21,81.01,81.21,179315.0,75.9349,76.1224,75.9349,76.1224,179315.0
2022-08-15 14:50:00,81.2,81.34,81.2,81.34,40383.0,76.113,76.2442,76.113,76.2442,40383.0
2022-08-15 15:00:00,81.34,81.34,81.19,81.21,36356.0,76.2442,76.2442,76.1036,76.1224,36356.0
2022-08-15 15:10:00,81.2,81.22,81.11,81.16,25317.0,76.113,76.1317,76.0286,76.0755,25317.0
2022-08-15 15:20:00,81.16,81.22,81.03,81.08,76157.0,76.0755,76.1317,75.9536,76.0005,76157.0
2022-08-15 15:30:00,81.09,81.22,81.02,81.22,73967.0,76.0099,76.1317,75.9443,76.1317,73967.0
2022-08-15 15:40:00,81.22,81.26,81.15,81.23,96819.0,76.1317,76.1692,76.0661,76.1411,96819.0
2022-08-15 15:50:00,81.25,81.27,81.09,81.25,279546.0,76.1599,76.1786,76.0099,76.1599,279546.0
2022-08-16 09:30:00,81.44,81.9,81.44,81.87,150310.0,76.3379,76.7691,76.3379,76.741,150310.0
2022-08-16 09:40:00,81.88,81.94,81.63,81.76,69036.0,76.7504,76.8066,76.516,76.6379,69036.0
2022-08-16 09:50:00,81.75,81.85,81.66,81.76,42640.0,76.6285,76.7223,76.5442,76.6379,42640.0
2022-08-16 10:00:00,81.75,82.0,81.75,81.97,146177.0,76.6285,76.8629,76.6285,76.8347,146177.0
2022-08-16 10:10:00,81.97,81.97,81.78,81.92,37029.0,76.8347,76.8347,76.6566,76.7879,37029.0
2022-08-16 10:20:00,81.93,81.96,81.84,81.85,38764.0,76.7973,76.8254,76.7129,76.7223,38764.0
2022-08-16 10:30:00,81.84,82.16,81.84,82.12,72988.0,76.7129,77.0128,76.7129,76.9753,72988.0
2022-08-16 10:40:00,82.12,82.17,82.04,82.04,39833.0,76.9753,77.0222,76.9004,76.9004,39833.0
2022-08-16 10:50:00,82.04,82.15,81.94,82.14,34873.0,76.9004,77.0035,76.8066,76.9941,34873.0
2022-08-16 11:00:00,82.13,82.26,82.08,82.25,46442.0,76.9847,77.1066,76.9379,77.0972,46442.0
2022-08-16 11:10:00,82.27,82.37,82.2,82.36,45616.0,77.116,77.2097,77.0503,77.2003,45616.0
2022-08-16 11:20:00,82.37,82.38,82.13,82.21,61114.0,77.2097,77.2191,76.9847,77.0597,61114.0
2022-08-16 11:30:00,82.2,82.21,82.1,82.14,36843.0,77.0503,77.0597,76.9566,76.9941,36843.0
2022-08-16 11:40:00,82.14,82.23,82.13,82.22,40944.0,76.9941,77.0785,76.9847,77.0691,40944.0
2022-08-16 11:50:00,82.22,82.32,82.22,82.29,21361.0,77.0691,77.1628,77.0691,77.1347,21361.0
2022-08-16 12:00:00,82.28,82.28,82.18,82.2,19611.0,77.1253,77.1253,77.0316,77.0503,19611.0
2022-08-16 12:10:00,82.2,82.25,82.19,82.24,25836.0,77.0503,77.0972,77.041,77.0878,25836.0
2022-08-16 12:20:00,82.24,82.32,82.23,82.27,23967.0,77.0878,77.1628,77.0785,77.116,23967.0
2022-08-16 12:30:00,82.29,82.29,82.21,82.26,21496.0,77.1347,77.1347,77.0597,77.1066,21496.0
2022-08-16 12:40:00,82.27,82.3,82.23,82.27,11596.0,77.116,77.1441,77.0785,77.116,11596.0
2022-08-16 12:50:00,82.27,82.27,82.17,82.19,26470.0,77.116,77.116,77.0222,77.041,26470.0
2022-08-16 13:00:00,82.21,82.25,82.17,82.23,39354.0,77.0597,77.0972,77.0222,77.0785,39354.0
2022-08-16 13:10:00,82.23,82.23,82.14,82.21,44066.0,77.0785,77.0785,76.9941,77.0597,44066.0
2022-08-16 13:20:00,82.23,82.28,82.19,82.24,37639.0,77.0785,77.1253,77.041,77.0878,37639.0
2022-08-16 13:30:00,82.25,82.25,82.09,82.1,28241.0,77.0972,77.0972,76.9472,76.9566,28241.0
2022-08-16 13:40:00,82.11,82.16,82.09,82.15,37727.0,76.966,77.0128,76.9472,77.0035,37727.0
2022-08-16 13:50:00,82.16,82.25,82.14,82.24,20238.0,77.0128,77.0972,76.9941,77.0878,20238.0
2022-08-16 14:00:00,82.23,82.32,82.21,82.3,32681.0,77.0785,77.1628,77.0597,77.1441,32681.0
2022-08-16 14:10:00,82.3,82.31,82.1,82.15,39389.0,77.1441,77.1534,76.9566,77.0035,39389.0
2022-08-16 14:20:00,82.16,82.17,82.08,82.12,23819.0,77.0128,77.0222,76.9379,76.9753,23819.0
2022-08-16 14:30:00,82.11,82.16,81.99,82.06,46386.0,76.966,77.0128,76.8535,76.9191,46386.0
2022-08-16 14:40:00,82.05,82.11,82.01,82.06,54077.0,76.9097,76.966,76.8722,76.9191,54077.0
2022-08-16 14:50:00,82.05,82.13,82.01,82.1,27605.0,76.9097,76.9847,76.8722,76.9566,27605.0
2022-08-16 15:00:00,82.1,82.15,82.05,82.12,62525.0,76.9566,77.0035,76.9097,76.9753,62525.0
2022-08-16 15:10:00,82.11,82.14,82.07,82.13,44264.0,76.966,76.9941,76.9285,76.9847,44264.0
2022-08-16 15:20:00,82.14,82.14,81.99,82.07,52954.0,76.9941,76.9941,76.8535,76.9285,52954.0
2022-08-16 15:30:00,82.05,82.16,82.04,82.15,59898.0,76.9097,77.0128,76.9004,77.0035,59898.0
2022-08-16 15:40:00,82.15,82.21,82.08,82.2,54712.0,77.0035,77.0597,76.9379,77.0503,54712.0
2022-08-16 15:50:00,82.2,82.28,82.15,82.19,205185.0,77.0503,77.1253,77.0035,77.041,205185.0
2022-08-17 09:30:00,82.05,82.1,81.85,82.05,114798.0,76.9097,76.9566,76.7223,76.9097,114798.0
2022-08-17 09:40:00,82.1,82.15,81.88,81.96,51581.0,76.9566,77.0035,76.7504,76.8254,51581.0
2022-08-17 09:50:00,81.94,81.99,81.73,81.85,46289.0,76.8066,76.8535,76.6098,76.7223,46289.0
2022-08-17 10:00:00,81.87,81.97,81.82,81.92,28662.0,76.741,76.8347,76.6941,76.7879,28662.0
2022-08-17 10:10:00,81.9,81.95,81.78,81.92,34734.0,76.7691,76.816,76.6566,76.7879,34734.0
2022-08-17 10:20:00,81.93,81.94,81.85,81.88,19648.0,76.7973,76.8066,76.7223,76.7504,19648.0
2022-08-17 10:30:00,81.89,81.89,81.72,81.82,27641.0,76.7598,76.7598,76.6004,76.6941,27641.0
2022-08-17 10:40:00,81.82,81.87,81.75,81.87,20105.0,76.6941,76.741,76.6285,76.741,20105.0
2022-08-17 10:50:00,81.88,81.9,81.75,81.8,20955.0,76.7504,76.7691,76.6285,76.6754,20955.0
2022-08-17 11:00:00,81.8,81.93,81.79,81.93,21170.0,76.6754,76.7973,76.666,76.7973,21170.0
2022-08-17 11:10:00,81.93,81.97,81.83,81.95,47583.0,76.7973,76.8347,76.7035,76.816,47583.0
2022-08-17 11:20:00,81.95,81.97,81.91,81.96,24016.0,76.816,76.8347,76.7785,76.8254,24016.0
2022-08-17 11:30:00,81.98,81.99,81.91,81.92,23451.0,76.8441,76.8535,76.7785,76.7879,23451.0
2022-08-17 11:40:00,81.92,81.93,81.81,81.84,17650.0,76.7879,76.7973,76.6848,76.7129,17650.0
2022-08-17 11:50:00,81.86,82.01,81.86,81.94,16775.0,76.7316,76.8722,76.7316,76.8066,16775.0
2022-08-17 12:00:00,81.92,81.95,81.84,81.85,15315.0,76.7879,76.816,76.7129,76.7223,15315.0
2022-08-17 12:10:00,81.86,81.94,81.85,81.94,29848.0,76.7316,76.8066,76.7223,76.8066,29848.0
2022-08-17 12:20:00,81.94,81.97,81.91,81.97,9931.0,76.8066,76.8347,76.7785,76.8347,9931.0
2022-08-17 12:30:00,81.97,82.03,81.9,82.0,20328.0,76.8347,76.891,76.7691,76.8629,20328.0
2022-08-17 12:40:00,82.01,82.07,81.99,82.07,21437.0,76.8722,76.9285,76.8535,76.9285,21437.0
2022-08-17 12:50:00,82.07,82.08,81.95,81.99,38005.0,76.9285,76.9379,76.816,76.8535,38005.0
2022-08-17 13:00:00,81.98,82.0,81.94,81.97,14121.0,76.8441,76.8629,76.8066,76.8347,14121.0
2022-08-17 13:10:00,81.97,82.02,81.97,81.98,17429.0,76.8347,76.8816,76.8347,76.8441,17429.0
2022-08-17 13:20:00,81.99,82.04,81.97,82.0,13866.0,76.8535,76.9004,76.8347,76.8629,13866.0
2022-08-17 13:30:00,81.99,82.05,81.97,82.02,21458.0,76.8535,76.9097,76.8347,76.8816,21458.0
2022-08-17 13:40:00,82.01,82.04,81.99,82.02,11608.0,76.8722,76.9004,76.8535,76.8816,11608.0
2022-08-17 13:50:00,82.03,82.06,82.01,82.04,12493.0,76.891,76.9191,76.8722,76.9004,12493.0
2022-08-17 14:00:00,82.05,82.17,82.0,82.15,31961.0,76.9097,77.0222,76.8629,77.0035,31961.0
2022-08-17 14:10:00,82.15,82.22,82.05,82.07,39425.0,77.0035,77.0691,76.9097,76.9285,39425.0
2022-08-17 14:20:00,82.06,82.06,82.0,82.05,17190.0,76.9191,76.9191,76.8629,76.9097,17190.0
2022-08-17 14:30:00,82.04,82.11,82.01,82.09,40420.0,76.9004,76.966,76.8722,76.9472,40420.0
2022-08-17 14:40:00,82.1,82.14,82.03,82.13,20938.0,76.9566,76.9941,76.891,76.9847,20938.0
2022-08-17 14:50:00,82.14,82.15,82.09,82.09,17979.0,76.9941,77.0035,76.9472,76.9472,17979.0
2022-08-17 15:00:00,82.09,82.18,82.07,82.15,23882.0,76.9472,77.0316,76.9285,77.0035,23882.0
2022-08-17 15:10:00,82.16,82.18,82.03,82.08,29903.0,77.0128,77.0316,76.891,76.9379,29903.0
2022-08-17 15:20:00,82.06,82.17,82.05,82.11,36443.0,76.9191,77.0222,76.9097,76.966,36443.0
2022-08-17 15:30:00,82.12,82.21,82.07,82.19,95737.0,76.9753,77.0597,76.9285,77.041,95737.0
2022-08-17 15:40:00,82.18,82.26,82.15,82.16,75671.0,77.0316,77.1066,77.0035,77.0128,75671.0
2022-08-17 15:50:00,82.17,82.22,82.11,82.17,201635.0,77.0222,77.0691,76.966,77.0222,201635.0
2022-08-18 09:30:00,81.92,82.19,81.8,81.93,115680.0,76.7879,77.041,76.6754,76.7973,115680.0
2022-08-18 09:40:00,81.94,81.97,81.74,81.93,41251.0,76.8066,76.8347,76.6192,76.7973,41251.0
2022-08-18 09:50:00,81.95,82.06,81.84,82.06,13785.0,76.816,76.9191,76.7129,76.9191,13785.0
2022-08-18 10:00:00,82.04,82.2,82.04,82.16,17004.0,76.9004,77.0503,76.9004,77.0128,17004.0
2022-08-18 10:10:00,82.19,82.26,82.17,82.2,12667.0,77.041,77.1066,77.0222,77.0503,12667.0
2022-08-18 10:20:00,82.19,82.23,82.13,82.19,52391.0,77.041,77.0785,76.9847,77.041,52391.0
2022-08-18 10:30:00,82.18,82.21,82.1,82.19,24479.0,77.0316,77.0597,76.9566,77.041,24479.0
2022-08-18 10:40:00,82.18,82.23,82.12,82.2,19121.0,77.0316,77.0785,76.9753,77.0503,19121.0
2022-08-18 10:50:00,82.19,82.22,82.14,82.15,18006.0,77.041,77.0691,76.9941,77.0035,18006.0
2022-08-18 11:00:00,82.14,82.23,82.12,82.22,22181.0,76.9941,77.0785,76.9753,77.0691,22181.0
2022-08-18 11:10:00,82.24,82.33,82.21,82.31,17070.0,77.0878,77.1722,77.0597,77.1534,17070.0
2022-08-18 11:20:00,82.3,82.39,82.29,82.34,30382.0,77.1441,77.2284,77.1347,77.1816,30382.0
2022-08-18 11:30:00,82.35,82.36,82.23,82.3,21518.0,77.1909,77.2003,77.0785,77.1441,21518.0
2022-08-18 11:40:00,82.29,82.32,82.25,82.3,11301.0,77.1347,77.1628,77.0972,77.1441,11301.0
2022-08-18 11:50:00,82.31,82.33,82.16,82.16,15874.0,77.1534,77.1722,77.0128,77.0128,15874.0
2022-08-18 12:00:00,82.16,82.23,82.14,82.23,19491.0,77.0128,77.0785,76.9941,77.0785,19491.0
2022-08-18 12:10:00,82.25,82.27,82.21,82.25,15927.0,77.0972,77.116,77.0597,77.0972,15927.0
2022-08-18 12:20:00,82.25,82.27,82.15,82.17,25830.0,77.0972,77.116,77.0035,77.0222,25830.0
2022-08-18 12:30:00,82.16,82.19,82.14,82.17,13903.0,77.0128,77.041,76.9941,77.0222,13903.0
2022-08-18 12:40:00,82.19,82.19,82.1,82.14,9961.0,77.041,77.041,76.9566,76.9941,9961.0
2022-08-18 12:50:00,82.13,82.16,82.08,82.12,14492.0,76.9847,77.0128,76.9379,76.9753,14492.0
2022-08-18 13:00:00,82.11,82.13,82.05,82.09,13711.0,76.966,76.9847,76.9097,76.9472,13711.0
2022-08-18 13:10:00,82.11,82.16,82.1,82.11,15221.0,76.966,77.0128,76.9566,76.966,15221.0
2022-08-18 13:20:00,82.12,82.17,82.11,82.14,13840.0,76.9753,77.0222,76.966,76.9941,13840.0
2022-08-18 13:30:00,82.14,82.24,82.11,82.22,14784.0,76.9941,77.0878,76.966,77.0691,14784.0
2022-08-18 13:40:00,82.23,82.25,82.19,82.22,21074.0,77.0785,77.0972,77.041,77.0691,21074.0
2022-08-18 13:50:00,82.21,82.27,82.19,82.27,15638.0,77.0597,77.116,77.041,77.116,15638.0
2022-08-18 14:00:00,82.27,82.37,82.26,82.37,21329.0,77.116,77.2097,77.1066,77.2097,21329.0
2022-08-18 14:10:00,82.37,82.4,82.31,82.39,18227.0,77.2097,77.2378,77.1534,77.2284,18227.0
2022-08-18 14:20:00,82.4,82.58,82.38,82.56,98442.0,77.2378,77.4065,77.2191,77.3878,98442.0
2022-08-18 14:30:00,82.58,82.66,82.53,82.65,41118.0,77.4065,77.4815,77.3597,77.4721,41118.0
2022-08-18 14:40:00,82.65,82.69,82.57,82.6,47477.0,77.4721,77.5096,77.3972,77.4253,47477.0
2022-08-18 14:50:00,82.62,82.78,82.61,82.76,41246.0,77.444,77.594,77.4347,77.5753,41246.0
2022-08-18 15:00:00,82.76,82.8,82.74,82.79,56590.0,77.5753,77.6127,77.5565,77.6034,56590.0
2022-08-18 15:10:00,82.8,82.92,82.78,82.91,56647.0,77.6127,77.7252,77.594,77.7159,56647.0
2022-08-18 15:20:00,82.91,82.93,82.82,82.91,39137.0,77.7159,77.7346,77.6315,77.7159,39137.0
2022-08-18 15:30:00,82.91,82.95,82.86,82.94,67010.0,77.7159,77.7533,77.669,77.744,67010.0
2022-08-18 15:40:00,82.95,82.98,82.85,82.94,119419.0,77.7533,77.7815,77.6596,77.744,119419.0
2022-08-18 15:50:00,82.93,82.94,82.73,82.85,409778.0,77.7346,77.744,77.5471,77.6596,409778.0
2022-08-19 09:30:00,82.99,82.99,82.58,82.72,220301.0,77.7908,77.7908,77.4065,77.5378,220301.0
2022-08-19 09:40:00,82.72,82.99,82.71,82.98,40698.0,77.5378,77.7908,77.5284,77.7815,40698.0
2022-08-19 09:50:00,82.99,83.06,82.9,82.98,154682.0,77.7908,77.8565,77.7065,77.7815,154682.0
2022-08-19 10:00:00,82.98,83.14,82.98,83.1,63262.0,77.7815,77.9314,77.7815,77.894,63262.0
2022-08-19 10:10:00,83.08,83.24,83.06,83.22,55146.0,77.8752,78.0252,77.8565,78.0064,55146.0
2022-08-19 10:20:00,83.23,83.23,83.07,83.13,40925.0,78.0158,78.0158,77.8658,77.9221,40925.0
2022-08-19 10:30:00,83.12,83.12,82.83,82.95,69058.0,77.9127,77.9127,77.6409,77.7533,69058.0
2022-08-19 10:40:00,82.95,83.0,82.88,82.98,47174.0,77.7533,77.8002,77.6877,77.7815,47174.0
2022-08-19 10:50:00,82.98,82.99,82.81,82.88,31614.0,77.7815,77.7908,77.6221,77.6877,31614.0
2022-08-19 11:00:00,82.88,83.01,82.86,82.95,50532.0,77.6877,77.8096,77.669,77.7533,50532.0
2022-08-19 11:10:00,82.95,82.98,82.85,82.9,33101.0,77.7533,77.7815,77.6596,77.7065,33101.0
2022-08-19 11:20:00,82.89,83.05,82.87,83.04,21405.0,77.6971,77.8471,77.6784,77.8377,21405.0
2022-08-19 11:30:00,83.04,83.06,82.93,82.93,76359.0,77.8377,77.8565,77.7346,77.7346,76359.0
2022-08-19 11:40:00,82.95,82.98,82.9,82.98,20705.0,77.7533,77.7815,77.7065,77.7815,20705.0
2022-08-19 11:50:00,82.98,83.01,82.92,83.01,37212.0,77.7815,77.8096,77.7252,77.8096,37212.0
2022-08-19 12:00:00,83.0,83.05,82.95,83.05,94493.0,77.8002,77.8471,77.7533,77.8471,94493.0
2022-08-19 12:10:00,83.06,83.34,83.05,83.34,78896.0,77.8565,78.1189,77.8471,78.1189,78896.0
2022-08-19 12:20:00,83.35,83.48,83.35,83.48,76815.0,78.1283,78.2501,78.1283,78.2501,76815.0
2022-08-19 12:30:00,83.47,83.73,83.46,83.72,154829.0,78.2408,78.4845,78.2314,78.4751,154829.0
2022-08-19 12:40:00,83.73,83.81,83.66,83.67,65121.0,78.4845,78.5595,78.4189,78.4282,65121.0
2022-08-19 12:50:00,83.68,83.73,83.62,83.62,30685.0,78.4376,78.4845,78.3814,78.3814,30685.0
2022-08-19 13:00:00,83.62,83.64,83.57,83.58,24974.0,78.3814,78.4001,78.3345,78.3439,24974.0
2022-08-19 13:10:00,83.58,83.67,83.58,83.64,23808.0,78.3439,78.4282,78.3439,78.4001,23808.0
2022-08-19 13:20:00,83.63,83.68,83.57,83.63,18826.0,78.3907,78.4376,78.3345,78.3907,18826.0
2022-08-19 13:30:00,83.64,83.64,83.54,83.59,25422.0,78.4001,78.4001,78.3064,78.3533,25422.0
2022-08-19 13:40:00,83.58,83.66,83.52,83.66,23199.0,78.3439,78.4189,78.2876,78.4189,23199.0
2022-08-19 13:50:00,83.64,83.67,83.58,83.62,30460.0,78.4001,78.4282,78.3439,78.3814,30460.0
2022-08-19 14:00:00,83.62,83.62,83.46,83.51,26683.0,78.3814,78.3814,78.2314,78.2783,26683.0
2022-08-19 14:10:00,83.51,83.53,83.33,83.39,56015.0,78.2783,78.297,78.1095,78.1658,56015.0
2022-08-19 14:20:00,83.38,83.38,83.24,83.25,23066.0,78.1564,78.1564,78.0252,78.0346,23066.0
2022-08-19 14:30:00,83.25,83.25,83.12,83.17,33977.0,78.0346,78.0346,77.9127,77.9596,33977.0
2022-08-19 14:40:00,83.18,83.25,83.11,83.23,30441.0,77.9689,78.0346,77.9033,78.0158,30441.0
2022-08-19 14:50:00,83.22,83.24,83.15,83.2,30227.0,78.0064,78.0252,77.9408,77.9877,30227.0
2022-08-19 15:00:00,83.2,83.22,83.1,83.15,36306.0,77.9877,78.0064,77.894,77.9408,36306.0
2022-08-19 15:10:00,83.15,83.31,83.14,83.3,40487.0,77.9408,78.0908,77.9314,78.0814,40487.0
2022-08-19 15:20:00,83.3,83.37,83.25,83.37,65146.0,78.0814,78.147,78.0346,78.147,65146.0
2022-08-19 15:30:00,83.37,83.37,83.27,83.31,92598.0,78.147,78.147,78.0533,78.0908,92598.0
2022-08-19 15:40:00,83.31,83.42,83.28,83.42,126943.0,78.0908,78.1939,78.0627,78.1939,126943.0
2022-08-19 15:50:00,83.42,83.51,83.26,83.26,418943.0,78.1939,78.2783,78.0439,78.0439,418943.0
2022-08-22 09:30:00,82.99,83.07,82.76,83.04,100985.0,77.7908,77.8658,77.5753,77.8377,100985.0
2022-08-22 09:40:00,83.05,83.07,82.95,83.02,65047.0,77.8471,77.8658,77.7533,77.819,65047.0
2022-08-22 09:50:00,82.99,82.99,82.69,82.82,138034.0,77.7908,77.7908,77.5096,77.6315,138034.0
2022-08-22 10:00:00,82.82,82.84,82.62,82.68,34872.0,77.6315,77.6502,77.444,77.5003,34872.0
2022-08-22 10:10:00,82.65,82.76,82.62,82.75,44188.0,77.4721,77.5753,77.444,77.5659,44188.0
2022-08-22 10:20:00,82.73,82.79,82.65,82.7,28203.0,77.5471,77.6034,77.4721,77.519,28203.0
2022-08-22 10:30:00,82.69,82.83,82.69,82.71,35667.0,77.5096,77.6409,77.5096,77.5284,35667.0
2022-08-22 10:40:00,82.71,82.79,82.7,82.75,33910.0,77.5284,77.6034,77.519,77.5659,33910.0
2022-08-22 10:50:00,82.74,82.77,82.66,82.66,20159.0,77.5565,77.5846,77.4815,77.4815,20159.0
2022-08-22 11:00:00,82.67,82.78,82.67,82.77,30379.0,77.4909,77.594,77.4909,77.5846,30379.0
2022-08-22 11:10:00,82.78,82.8,82.71,82.72,33964.0,77.594,77.6127,77.5284,77.5378,33964.0
2022-08-22 11:20:00,82.72,82.72,82.6,82.63,42877.0,77.5378,77.5378,77.4253,77.4534,42877.0
2022-08-22 11:30:00,82.63,82.64,82.54,82.58,24643.0,77.4534,77.4628,77.369,77.4065,24643.0
2022-08-22 11:40:00,82.59,82.6,82.46,82.49,24125.0,77.4159,77.4253,77.294,77.3222,24125.0
2022-08-22 11:50:00,82.49,82.55,82.46,82.47,19856.0,77.3222,77.3784,77.294,77.3034,19856.0
2022-08-22 12:00:00,82.45,82.5,82.41,82.43,17142.0,77.2847,77.3315,77.2472,77.2659,17142.0
2022-08-22 12:10:00,82.43,82.45,82.38,82.4,16776.0,77.2659,77.2847,77.2191,77.2378,16776.0
2022-08-22 12:20:00,82.43,82.43,82.34,82.35,24310.0,77.2659,77.2659,77.1816,77.1909,24310.0
2022-08-22 12:30:00,82.36,82.36,82.28,82.32,17796.0,77.2003,77.2003,77.1253,77.1628,17796.0
2022-08-22 12:40:00,82.3,82.3,82.15,82.22,30344.0,77.1441,77.1441,77.0035,77.0691,30344.0
2022-08-22 12:50:00,82.21,82.21,82.1,82.14,21381.0,77.0597,77.0597,76.9566,76.9941,21381.0
2022-08-22 13:00:00,82.16,82.2,82.13,82.18,15412.0,77.0128,77.0503,76.9847,77.0316,15412.0
2022-08-22 13:10:00,82.17,82.25,82.15,82.21,12738.0,77.0222,77.0972,77.0035,77.0597,12738.0
2022-08-22 13:20:00,82.19,82.21,82.15,82.17,19149.0,77.041,77.0597,77.0035,77.0222,19149.0
2022-08-22 13:30:00,82.17,82.18,82.07,82.1,19297.0,77.0222,77.0316,76.9285,76.9566,19297.0
2022-08-22 13:40:00,82.1,82.18,82.08,82.15,22623.0,76.9566,77.0316,76.9379,77.0035,22623.0
2022-08-22 13:50:00,82.14,82.14,82.01,82.03,32379.0,76.9941,76.9941,76.8722,76.891,32379.0
2022-08-22 14:00:00,82.03,82.15,81.99,82.12,49743.0,76.891,77.0035,76.8535,76.9753,49743.0
2022-08-22 14:10:00,82.11,82.18,82.1,82.16,26807.0,76.966,77.0316,76.9566,77.0128,26807.0
2022-08-22 14:20:00,82.16,82.25,82.16,82.25,26072.0,77.0128,77.0972,77.0128,77.0972,26072.0
2022-08-22 14:30:00,82.24,82.25,82.15,82.15,49078.0,77.0878,77.0972,77.0035,77.0035,49078.0
2022-08-22 14:40:00,82.16,82.17,82.08,82.08,19390.0,77.0128,77.0222,76.9379,76.9379,19390.0
2022-08-22 14:50:00,82.08,82.11,82.04,82.05,28094.0,76.9379,76.966,76.9004,76.9097,28094.0
2022-08-22 15:00:00,82.05,82.18,82.04,82.16,40569.0,76.9097,77.0316,76.9004,77.0128,40569.0
2022-08-22 15:10:00,82.17,82.2,82.15,82.16,51624.0,77.0222,77.0503,77.0035,77.0128,51624.0
2022-08-22 15:20:00,82.16,82.22,82.12,82.15,55019.0,77.0128,77.0691,76.9753,77.0035,55019.0
2022-08-22 15:30:00,82.15,82.15,82.02,82.15,68912.0,77.0035,77.0035,76.8816,77.0035,68912.0
2022-08-22 15:40:00,82.15,82.15,81.96,82.03,128505.0,77.0035,77.0035,76.8254,76.891,128505.0
2022-08-22 15:50:00,82.02,82.12,81.9,81.96,430513.0,76.8816,76.9753,76.7691,76.8254,430513.0
2022-08-23 09:30:00,81.41,81.46,81.06,81.19,111077.0,76.3098,76.3567,75.9818,76.1036,111077.0
2022-08-23 09:40:00,81.19,81.24,80.85,80.86,31811.0,76.1036,76.1505,75.7849,75.7943,31811.0
2022-08-23 09:50:00,80.86,80.98,80.73,80.86,42381.0,75.7943,75.9068,75.6724,75.7943,42381.0
2022-08-23 10:00:00,80.86,81.08,80.86,81.07,45920.0,75.7943,76.0005,75.7943,75.9911,45920.0
2022-08-23 10:10:00,81.06,81.16,80.9,80.99,44920.0,75.9818,76.0755,75.8318,75.9161,44920.0
2022-08-23 10:20:00,80.98,81.08,80.91,81.06,71541.0,75.9068,76.0005,75.8412,75.9818,71541.0
2022-08-23 10:30:00,81.07,81.21,81.03,81.17,28839.0,75.9911,76.1224,75.9536,76.0849,28839.0
2022-08-23 10:40:00,81.17,81.17,80.99,81.03,16786.0,76.0849,76.0849,75.9161,75.9536,16786.0
2022-08-23 10:50:00,81.02,81.04,80.78,80.81,32785.0,75.9443,75.963,75.7193,75.7474,32785.0
2022-08-23 11:00:00,80.82,80.85,80.68,80.7,27389.0,75.7568,75.7849,75.6256,75.6443,27389.0
2022-08-23 11:10:00,80.69,80.79,80.67,80.77,15577.0,75.6349,75.7287,75.6162,75.7099,15577.0
2022-08-23 11:20:00,80.77,80.91,80.75,80.9,24322.0,75.7099,75.8412,75.6912,75.8318,24322.0
2022-08-23 11:30:00,80.91,81.06,80.91,80.98,29342.0,75.8412,75.9818,75.8412,75.9068,29342.0
2022-08-23 11:40:00,80.97,81.01,80.94,81.0,13813.0,75.8974,75.9349,75.8693,75.9255,13813.0
2022-08-23 11:50:00,81.01,81.06,80.94,80.97,33279.0,75.9349,75.9818,75.8693,75.8974,33279.0
2022-08-23 12:00:00,80.97,81.03,80.93,81.02,14958.0,75.8974,75.9536,75.8599,75.9443,14958.0
2022-08-23 12:10:00,81.02,81.02,80.91,80.93,19743.0,75.9443,75.9443,75.8412,75.8599,19743.0
2022-08-23 12:20:00,80.93,80.95,80.81,80.81,17251.0,75.8599,75.8786,75.7474,75.7474,17251.0
2022-08-23 12:30:00,80.81,80.93,80.8,80.91,15249.0,75.7474,75.8599,75.738,75.8412,15249.0
2022-08-23 12:40:00,80.91,80.93,80.88,80.88,12283.0,75.8412,75.8599,75.813,75.813,12283.0
2022-08-23 12:50:00,80.88,80.89,80.83,80.86,14824.0,75.813,75.8224,75.7662,75.7943,14824.0
2022-08-23 13:00:00,80.85,80.88,80.83,80.87,17299.0,75.7849,75.813,75.7662,75.8037,17299.0
2022-08-23 13:10:00,80.86,80.91,80.85,80.88,15014.0,75.7943,75.8412,75.7849,75.813,15014.0
2022-08-23 13:20:00,80.87,80.98,80.86,80.98,13986.0,75.8037,75.9068,75.7943,75.9068,13986.0
2022-08-23 13:30:00,80.98,81.04,80.92,80.95,17320.0,75.9068,75.963,75.8505,75.8786,17320.0
2022-08-23 13:40:00,80.94,80.96,80.89,80.89,12722.0,75.8693,75.888,75.8224,75.8224,12722.0
2022-08-23 13:50:00,80.89,80.9,80.81,80.83,15878.0,75.8224,75.8318,75.7474,75.7662,15878.0
2022-08-23 14:00:00,80.8,80.81,80.7,80.73,18270.0,75.738,75.7474,75.6443,75.6724,18270.0
2022-08-23 14:10:00,80.74,80.75,80.65,80.68,30559.0,75.6818,75.6912,75.5974,75.6256,30559.0
2022-08-23 14:20:00,80.68,80.71,80.65,80.71,19076.0,75.6256,75.6537,75.5974,75.6537,19076.0
2022-08-23 14:30:00,80.7,80.81,80.69,80.81,26275.0,75.6443,75.7474,75.6349,75.7474,26275.0
2022-08-23 14:40:00,80.81,80.86,80.74,80.76,17754.0,75.7474,75.7943,75.6818,75.7005,17754.0
2022-08-23 14:50:00,80.76,80.78,80.72,80.78,22275.0,75.7005,75.7193,75.6631,75.7193,22275.0
2022-08-23 15:00:00,80.78,80.82,80.74,80.81,29282.0,75.7193,75.7568,75.6818,75.7474,29282.0
2022-08-23 15:10:00,80.81,80.94,80.8,80.92,21706.0,75.7474,75.8693,75.738,75.8505,21706.0
2022-08-23 15:20:00,80.92,80.97,80.87,80.97,19710.0,75.8505,75.8974,75.8037,75.8974,19710.0
2022-08-23 15:30:00,80.98,80.99,80.91,80.98,33020.0,75.9068,75.9161,75.8412,75.9068,33020.0
2022-08-23 15:40:00,80.97,81.08,80.96,81.04,83361.0,75.8974,76.0005,75.888,75.963,83361.0
2022-08-23 15:50:00,81.03,81.14,80.95,80.95,252570.0,75.9536,76.0567,75.8786,75.8786,252570.0
2022-08-24 09:30:00,81.19,81.19,80.82,80.98,52378.0,76.1036,76.1036,75.7568,75.9068,52378.0
2022-08-24 09:40:00,80.98,81.08,80.97,81.06,25574.0,75.9068,76.0005,75.8974,75.9818,25574.0
2022-08-24 09:50:00,81.07,81.07,80.88,80.88,15753.0,75.9911,75.9911,75.813,75.813,15753.0
2022-08-24 10:00:00,80.88,80.95,80.84,80.89,27646.0,75.813,75.8786,75.7755,75.8224,27646.0
2022-08-24 10:10:00,80.87,80.95,80.82,80.82,17139.0,75.8037,75.8786,75.7568,75.7568,17139.0
2022-08-24 10:20:00,80.84,80.9,80.8,80.84,18673.0,75.7755,75.8318,75.738,75.7755,18673.0
2022-08-24 10:30:00,80.82,80.88,80.81,80.87,26200.0,75.7568,75.813,75.7474,75.8037,26200.0
2022-08-24 10:40:00,80.85,80.95,80.82,80.95,18778.0,75.7849,75.8786,75.7568,75.8786,18778.0
2022-08-24 10:50:00,80.92,80.98,80.89,80.9,17745.0,75.8505,75.9068,75.8224,75.8318,17745.0
2022-08-24 11:00:00,80.9,80.93,80.86,80.87,11310.0,75.8318,75.8599,75.7943,75.8037,11310.0
2022-08-24 11:10:00,80.87,81.03,80.83,81.01,19262.0,75.8037,75.9536,75.7662,75.9349,19262.0
2022-08-24 11:20:00,81.0,81.07,80.99,81.03,18416.0,75.9255,75.9911,75.9161,75.9536,18416.0
2022-08-24 11:30:00,81.04,81.1,81.04,81.08,15190.0,75.963,76.0192,75.963,76.0005,15190.0
2022-08-24 11:40:00,81.07,81.08,80.98,81.03,16682.0,75.9911,76.0005,75.9068,75.9536,16682.0
2022-08-24 11:50:00,81.03,81.09,80.99,81.0,25483.0,75.9536,76.0099,75.9161,75.9255,25483.0
2022-08-24 12:00:00,81.02,81.02,80.92,80.95,9662.0,75.9443,75.9443,75.8505,75.8786,9662.0
2022-08-24 12:10:00,80.96,81.0,80.95,80.96,11918.0,75.888,75.9255,75.8786,75.888,11918.0
2022-08-24 12:20:00,80.97,80.97,80.86,80.88,11959.0,75.8974,75.8974,75.7943,75.813,11959.0
2022-08-24 12:30:00,80.85,80.85,80.67,80.69,11683.0,75.7849,75.7849,75.6162,75.6349,11683.0
2022-08-24 12:40:00,80.67,80.72,80.57,80.61,14472.0,75.6162,75.6631,75.5225,75.5599,14472.0
2022-08-24 12:50:00,80.61,80.64,80.56,80.57,6642.0,75.5599,75.5881,75.5131,75.5225,6642.0
2022-08-24 13:00:00,80.57,80.59,80.52,80.59,9265.0,75.5225,75.5412,75.4756,75.5412,9265.0
2022-08-24 13:10:00,80.56,80.59,80.51,80.51,10084.0,75.5131,75.5412,75.4662,75.4662,10084.0
2022-08-24 13:20:00,80.51,80.54,80.49,80.51,11655.0,75.4662,75.4943,75.4475,75.4662,11655.0
2022-08-24 13:30:00,80.5,80.56,80.46,80.56,12280.0,75.4568,75.5131,75.4193,75.5131,12280.0
2022-08-24 13:40:00,80.56,80.66,80.54,80.63,26675.0,75.5131,75.6068,75.4943,75.5787,26675.0
2022-08-24 13:50:00,80.64,80.74,80.64,80.72,21882.0,75.5881,75.6818,75.5881,75.6631,21882.0
2022-08-24 14:00:00,80.72,80.88,80.72,80.86,44186.0,75.6631,75.813,75.6631,75.7943,44186.0
2022-08-24 14:10:00,80.85,80.99,80.85,80.98,33786.0,75.7849,75.9161,75.7849,75.9068,33786.0
2022-08-24 14:20:00,80.98,81.03,80.97,81.02,90929.0,75.9068,75.9536,75.8974,75.9443,90929.0
2022-08-24 14:30:00,81.02,81.07,80.98,81.05,33202.0,75.9443,75.9911,75.9068,75.9724,33202.0
2022-08-24 14:40:00,81.06,81.09,81.04,81.07,26528.0,75.9818,76.0099,75.963,75.9911,26528.0
2022-08-24 14:50:00,81.06,81.08,81.05,81.07,48314.0,75.9818,76.0005,75.9724,75.9911,48314.0
2022-08-24 15:00:00,81.06,81.11,81.05,81.08,24824.0,75.9818,76.0286,75.9724,76.0005,24824.0
2022-08-24 15:10:00,81.09,81.18,81.08,81.17,34984.0,76.0099,76.0942,76.0005,76.0849,34984.0
2022-08-24 15:20:00,81.18,81.18,81.08,81.09,31389.0,76.0942,76.0942,76.0005,76.0099,31389.0
2022-08-24 15:30:00,81.09,81.16,81.08,81.14,44310.0,76.0099,76.0755,76.0005,76.0567,44310.0
2022-08-24 15:40:00,81.14,81.18,81.09,81.11,83257.0,76.0567,76.0942,76.0099,76.0286,83257.0
2022-08-24 15:50:00,81.11,81.14,80.97,81.03,313338.0,76.0286,76.0567,75.8974,75.9536,313338.0
2022-08-25 09:30:00,80.77,80.82,80.54,80.78,71630.0,75.7099,75.7568,75.4943,75.7193,71630.0
2022-08-25 09:40:00,80.77,80.82,80.7,80.74,34805.0,75.7099,75.7568,75.6443,75.6818,34805.0
2022-08-25 09:50:00,80.75,80.89,80.7,80.84,27861.0,75.6912,75.8224,75.6443,75.7755,27861.0
2022-08-25 10:00:00,80.84,80.97,80.82,80.92,69982.0,75.7755,75.8974,75.7568,75.8505,69982.0
2022-08-25 10:10:00,80.92,81.03,80.89,80.95,49006.0,75.8505,75.9536,75.8224,75.8786,49006.0
2022-08-25 10:20:00,80.95,81.05,80.87,80.88,190445.0,75.8786,75.9724,75.8037,75.813,190445.0
2022-08-25 10:30:00,80.89,80.98,80.83,80.91,25106.0,75.8224,75.9068,75.7662,75.8412,25106.0
2022-08-25 10:40:00,80.92,80.98,80.87,80.96,25582.0,75.8505,75.9068,75.8037,75.888,25582.0
2022-08-25 10:50:00,80.94,80.97,80.86,80.87,27517.0,75.8693,75.8974,75.7943,75.8037,27517.0
2022-08-25 11:00:00,80.88,80.9,80.79,80.85,14924.0,75.813,75.8318,75.7287,75.7849,14924.0
2022-08-25 11:10:00,80.86,80.86,80.71,80.71,18152.0,75.7943,75.7943,75.6537,75.6537,18152.0
2022-08-25 11:20:00,80.7,80.78,80.69,80.71,16604.0,75.6443,75.7193,75.6349,75.6537,16604.0
2022-08-25 11:30:00,80.71,80.73,80.6,80.69,15144.0,75.6537,75.6724,75.5506,75.6349,15144.0
2022-08-25 11:40:00,80.68,80.72,80.64,80.67,15321.0,75.6256,75.6631,75.5881,75.6162,15321.0
2022-08-25 11:50:00,80.66,80.66,80.57,80.66,10491.0,75.6068,75.6068,75.5225,75.6068,10491.0
2022-08-25 12:00:00,80.66,80.68,80.53,80.53,9150.0,75.6068,75.6256,75.485,75.485,9150.0
2022-08-25 12:10:00,80.54,80.58,80.46,80.52,24559.0,75.4943,75.5318,75.4193,75.4756,24559.0
2022-08-25 12:20:00,80.53,80.57,80.5,80.55,8163.0,75.485,75.5225,75.4568,75.5037,8163.0
2022-08-25 12:30:00,80.54,80.56,80.48,80.52,9680.0,75.4943,75.5131,75.4381,75.4756,9680.0
2022-08-25 12:40:00,80.52,80.56,80.48,80.5,15022.0,75.4756,75.5131,75.4381,75.4568,15022.0
2022-08-25 12:50:00,80.51,80.55,80.49,80.54,15014.0,75.4662,75.5037,75.4475,75.4943,15014.0
2022-08-25 13:00:00,80.56,80.6,80.49,80.49,14696.0,75.5131,75.5506,75.4475,75.4475,14696.0
2022-08-25 13:10:00,80.51,80.56,80.49,80.5,12461.0,75.4662,75.5131,75.4475,75.4568,12461.0
2022-08-25 13:20:00,80.51,80.61,80.5,80.58,11393.0,75.4662,75.5599,75.4568,75.5318,11393.0
2022-08-25 13:30:00,80.58,80.65,80.57,80.62,15895.0,75.5318,75.5974,75.5225,75.5693,15895.0
2022-08-25 13:40:00,80.63,80.7,80.6,80.68,15202.0,75.5787,75.6443,75.5506,75.6256,15202.0
2022-08-25 13:50:00,80.67,80.7,80.63,80.69,11260.0,75.6162,75.6443,75.5787,75.6349,11260.0
2022-08-25 14:00:00,80.69,80.72,80.63,80.69,14207.0,75.6349,75.6631,75.5787,75.6349,14207.0
2022-08-25 14:10:00,80.68,80.69,80.63,80.65,12088.0,75.6256,75.6349,75.5787,75.5974,12088.0
2022-08-25 14:20:00,80.63,80.71,80.61,80.69,12366.0,75.5787,75.6537,75.5599,75.6349,12366.0
2022-08-25 14:30:00,80.7,80.74,80.68,80.71,22385.0,75.6443,75.6818,75.6256,75.6537,22385.0
2022-08-25 14:40:00,80.72,80.76,80.69,80.72,10810.0,75.6631,75.7005,75.6349,75.6631,10810.0
2022-08-25 14:50:00,80.72,80.74,80.68,80.73,15470.0,75.6631,75.6818,75.6256,75.6724,15470.0
2022-08-25 15:00:00,80.73,80.79,80.72,80.76,17437.0,75.6724,75.7287,75.6631,75.7005,17437.0
2022-08-25 15:10:00,80.77,80.84,80.75,80.83,33125.0,75.7099,75.7755,75.6912,75.7662,33125.0
2022-08-25 15:20:00,80.83,80.92,80.82,80.92,29821.0,75.7662,75.8505,75.7568,75.8505,29821.0
2022-08-25 15:30:00,80.91,80.92,80.82,80.85,62022.0,75.8412,75.8505,75.7568,75.7849,62022.0
2022-08-25 15:40:00,80.85,80.98,80.83,80.95,349828.0,75.7849,75.9068,75.7662,75.8786,349828.0
2022-08-25 15:50:00,80.96,80.98,80.8,80.9,461723.0,75.888,75.9068,75.738,75.8318,461723.0
2022-08-26 09:30:00,80.87,81.2,80.87,81.15,79293.0,75.8037,76.113,75.8037,76.0661,79293.0
2022-08-26 09:40:00,81.1,81.16,80.98,81.02,32219.0,76.0192,76.0755,75.9068,75.9443,32219.0
2022-08-26 09:50:00,81.02,81.06,80.92,80.99,33717.0,75.9443,75.9818,75.8505,75.9161,33717.0
2022-08-26 10:00:00,80.96,81.0,80.58,80.95,24105.0,75.888,75.9255,75.5318,75.8786,24105.0
2022-08-26 10:10:00,80.96,80.97,80.69,80.81,20646.0,75.888,75.8974,75.6349,75.7474,20646.0
2022-08-26 10:20:00,80.82,80.82,80.56,80.58,31456.0,75.7568,75.7568,75.5131,75.5318,31456.0
2022-08-26 10:30:00,80.58,80.58,80.36,80.45,40645.0,75.5318,75.5318,75.3256,75.41,40645.0
2022-08-26 10:40:00,80.48,80.6,80.35,80.39,28155.0,75.4381,75.5506,75.3162,75.3537,28155.0
2022-08-26 10:50:00,80.39,80.42,80.26,80.28,25220.0,75.3537,75.3818,75.2319,75.2506,25220.0
2022-08-26 11:00:00,80.29,80.33,80.22,80.27,59660.0,75.26,75.2975,75.1944,75.2412,59660.0
2022-08-26 11:10:00,80.29,80.46,80.27,80.3,47605.0,75.26,75.4193,75.2412,75.2694,47605.0
2022-08-26 11:20:00,80.31,80.38,80.25,80.36,14610.0,75.2787,75.3444,75.2225,75.3256,14610.0
2022-08-26 11:30:00,80.37,80.4,80.21,80.21,24985.0,75.335,75.3631,75.185,75.185,24985.0
2022-08-26 11:40:00,80.21,80.33,80.2,80.32,21286.0,75.185,75.2975,75.1756,75.2881,21286.0
2022-08-26 11:50:00,80.32,80.44,80.21,80.25,30107.0,75.2881,75.4006,75.185,75.2225,30107.0
2022-08-26 12:00:00,80.22,80.22,80.08,80.1,32153.0,75.1944,75.1944,75.0631,75.0819,32153.0
2022-08-26 12:10:00,80.11,80.11,79.97,80.04,146658.0,75.0913,75.0913,74.96,75.0257,146658.0
2022-08-26 12:20:00,80.04,80.21,80.04,80.21,100869.0,75.0257,75.185,75.0257,75.185,100869.0
2022-08-26 12:30:00,80.2,80.38,80.18,80.33,27099.0,75.1756,75.3444,75.1569,75.2975,27099.0
2022-08-26 12:40:00,80.32,80.4,80.28,80.38,27832.0,75.2881,75.3631,75.2506,75.3444,27832.0
2022-08-26 12:50:00,80.35,80.36,80.22,80.31,15253.0,75.3162,75.3256,75.1944,75.2787,15253.0
2022-08-26 13:00:00,80.29,80.29,80.23,80.23,15839.0,75.26,75.26,75.2038,75.2038,15839.0
2022-08-26 13:10:00,80.23,80.26,80.17,80.22,28430.0,75.2038,75.2319,75.1475,75.1944,28430.0
2022-08-26 13:20:00,80.23,80.28,80.18,80.26,18542.0,75.2038,75.2506,75.1569,75.2319,18542.0
2022-08-26 13:30:00,80.25,80.25,80.17,80.18,12642.0,75.2225,75.2225,75.1475,75.1569,12642.0
2022-08-26 13:40:00,80.16,80.22,80.1,80.19,20519.0,75.1381,75.1944,75.0819,75.1663,20519.0
2022-08-26 13:50:00,80.18,80.2,80.12,80.12,13614.0,75.1569,75.1756,75.1006,75.1006,13614.0
2022-08-26 14:00:00,80.12,80.18,80.11,80.18,16918.0,75.1006,75.1569,75.0913,75.1569,16918.0
2022-08-26 14:10:00,80.17,80.19,80.01,80.01,21331.0,75.1475,75.1663,74.9975,74.9975,21331.0
2022-08-26 14:20:00,80.02,80.1,80.01,80.06,18617.0,75.0069,75.0819,74.9975,75.0444,18617.0
2022-08-26 14:30:00,80.05,80.08,79.97,79.98,30620.0,75.035,75.0631,74.96,74.9694,30620.0
2022-08-26 14:40:00,80.0,80.0,79.91,79.92,20398.0,74.9882,74.9882,74.9038,74.9132,20398.0
2022-08-26 14:50:00,79.91,79.91,79.75,79.77,35425.0,74.9038,74.9038,74.7538,74.7726,35425.0
2022-08-26 15:00:00,79.78,79.83,79.72,79.73,32170.0,74.7819,74.8288,74.7257,74.7351,32170.0
2022-08-26 15:10:00,79.74,79.81,79.68,79.75,51291.0,74.7444,74.8101,74.6882,74.7538,51291.0
2022-08-26 15:20:00,79.74,79.77,79.61,79.63,63418.0,74.7444,74.7726,74.6226,74.6413,63418.0
2022-08-26 15:30:00,79.64,79.64,79.49,79.55,91005.0,74.6507,74.6507,74.5101,74.5664,91005.0
2022-08-26 15:40:00,79.56,79.56,79.35,79.36,112417.0,74.5757,74.5757,74.3789,74.3883,112417.0
2022-08-26 15:50:00,79.36,79.45,79.07,79.2,507686.0,74.3883,74.4726,74.1164,74.2383,507686.0
2022-08-29 09:30:00,78.97,79.11,78.44,78.63,156321.0,74.0227,74.1539,73.5259,73.704,156321.0
2022-08-29 09:40:00,78.62,78.69,78.55,78.61,42142.0,73.6946,73.7602,73.629,73.6852,42142.0
2022-08-29 09:50:00,78.61,78.85,78.59,78.76,25137.0,73.6852,73.9102,73.6665,73.8258,25137.0
2022-08-29 10:00:00,78.75,78.87,78.72,78.85,31581.0,73.8165,73.929,73.7884,73.9102,31581.0
2022-08-29 10:10:00,78.85,78.96,78.8,78.96,24331.0,73.9102,74.0133,73.8633,74.0133,24331.0
2022-08-29 10:20:00,78.95,79.04,78.88,78.96,32742.0,74.0039,74.0883,73.9383,74.0133,32742.0
2022-08-29 10:30:00,78.96,79.07,78.88,78.92,22433.0,74.0133,74.1164,73.9383,73.9758,22433.0
2022-08-29 10:40:00,78.94,78.99,78.9,78.9,30858.0,73.9946,74.0414,73.9571,73.9571,30858.0
2022-08-29 10:50:00,78.89,78.95,78.8,78.9,68349.0,73.9477,74.0039,73.8633,73.9571,68349.0
2022-08-29 11:00:00,78.9,78.99,78.88,78.97,37992.0,73.9571,74.0414,73.9383,74.0227,37992.0
2022-08-29 11:10:00,78.97,79.15,78.96,79.13,32841.0,74.0227,74.1914,74.0133,74.1727,32841.0
2022-08-29 11:20:00,79.13,79.26,79.09,79.15,40270.0,74.1727,74.2945,74.1352,74.1914,40270.0
2022-08-29 11:30:00,79.16,79.39,79.16,79.38,103109.0,74.2008,74.4164,74.2008,74.407,103109.0
2022-08-29 11:40:00,79.37,79.56,79.31,79.56,28020.0,74.3976,74.5757,74.3414,74.5757,28020.0
2022-08-29 11:50:00,79.55,79.58,79.48,79.55,17294.0,74.5664,74.5945,74.5007,74.5664,17294.0
2022-08-29 12:00:00,79.61,79.64,79.56,79.59,12745.0,74.6226,74.6507,74.5757,74.6038,12745.0
2022-08-29 12:10:00,79.58,79.6,79.48,79.5,17068.0,74.5945,74.6132,74.5007,74.5195,17068.0
2022-08-29 12:20:00,79.5,79.57,79.44,79.56,28305.0,74.5195,74.5851,74.4632,74.5757,28305.0
2022-08-29 12:30:00,79.58,79.63,79.54,79.62,15358.0,74.5945,74.6413,74.557,74.632,15358.0
2022-08-29 12:40:00,79.63,79.76,79.6,79.73,29941.0,74.6413,74.7632,74.6132,74.7351,29941.0
2022-08-29 12:50:00,79.73,79.82,79.68,79.68,20046.0,74.7351,74.8194,74.6882,74.6882,20046.0
2022-08-29 13:00:00,79.71,79.77,79.68,79.69,7591.0,74.7163,74.7726,74.6882,74.6976,7591.0
2022-08-29 13:10:00,79.69,79.69,79.54,79.57,17419.0,74.6976,74.6976,74.557,74.5851,17419.0
2022-08-29 13:20:00,79.56,79.57,79.47,79.51,10883.0,74.5757,74.5851,74.4914,74.5289,10883.0
2022-08-29 13:30:00,79.49,79.64,79.49,79.62,11542.0,74.5101,74.6507,74.5101,74.632,11542.0
2022-08-29 13:40:00,79.63,79.71,79.58,79.61,22888.0,74.6413,74.7163,74.5945,74.6226,22888.0
2022-08-29 13:50:00,79.62,79.65,79.59,79.6,9145.0,74.632,74.6601,74.6038,74.6132,9145.0
2022-08-29 14:00:00,79.61,79.62,79.53,79.53,22101.0,74.6226,74.632,74.5476,74.5476,22101.0
2022-08-29 14:10:00,79.53,79.54,79.42,79.42,26783.0,74.5476,74.557,74.4445,74.4445,26783.0
2022-08-29 14:20:00,79.44,79.58,79.44,79.53,18519.0,74.4632,74.5945,74.4632,74.5476,18519.0
2022-08-29 14:30:00,79.52,79.65,79.52,79.64,18852.0,74.5382,74.6601,74.5382,74.6507,18852.0
2022-08-29 14:40:00,79.64,79.77,79.63,79.75,28439.0,74.6507,74.7726,74.6413,74.7538,28439.0
2022-08-29 14:50:00,79.73,79.74,79.6,79.69,23716.0,74.7351,74.7444,74.6132,74.6976,23716.0
2022-08-29 15:00:00,79.69,79.82,79.69,79.79,29073.0,74.6976,74.8194,74.6976,74.7913,29073.0
2022-08-29 15:10:00,79.83,79.86,79.75,79.77,26259.0,74.8288,74.8569,74.7538,74.7726,26259.0
2022-08-29 15:20:00,79.75,79.78,79.7,79.71,53807.0,74.7538,74.7819,74.707,74.7163,53807.0
2022-08-29 15:30:00,79.72,79.83,79.67,79.82,56398.0,74.7257,74.8288,74.6788,74.8194,56398.0
2022-08-29 15:40:00,79.81,79.84,79.68,79.7,86660.0,74.8101,74.8382,74.6882,74.707,86660.0
2022-08-29 15:50:00,79.7,79.71,79.58,79.6,255099.0,74.707,74.7163,74.5945,74.6132,255099.0
2022-08-30 09:30:00,79.75,79.96,79.75,79.78,76567.0,74.7538,74.9507,74.7538,74.7819,76567.0
2022-08-30 09:40:00,79.83,79.89,79.68,79.83,45857.0,74.8288,74.8851,74.6882,74.8288,45857.0
2022-08-30 09:50:00,79.83,79.97,79.77,79.92,26485.0,74.8288,74.96,74.7726,74.9132,26485.0
2022-08-30 10:00:00,79.92,79.96,79.79,79.89,23507.0,74.9132,74.9507,74.7913,74.8851,23507.0
2022-08-30 10:10:00,79.89,79.97,79.73,79.76,29889.0,74.8851,74.96,74.7351,74.7632,29889.0
2022-08-30 10:20:00,79.77,79.83,79.65,79.67,29489.0,74.7726,74.8288,74.6601,74.6788,29489.0
2022-08-30 10:30:00,79.67,79.67,79.44,79.47,28947.0,74.6788,74.6788,74.4632,74.4914,28947.0
2022-08-30 10:40:00,79.47,79.48,79.28,79.28,39095.0,74.4914,74.5007,74.3133,74.3133,39095.0
2022-08-30 10:50:00,79.27,79.35,79.2,79.27,62630.0,74.3039,74.3789,74.2383,74.3039,62630.0
2022-08-30 11:00:00,79.28,79.68,79.27,79.63,30643.0,74.3133,74.6882,74.3039,74.6413,30643.0
2022-08-30 11:10:00,79.62,79.66,79.51,79.61,34262.0,74.632,74.6695,74.5289,74.6226,34262.0
2022-08-30 11:20:00,79.62,79.76,79.52,79.66,44498.0,74.632,74.7632,74.5382,74.6695,44498.0
2022-08-30 11:30:00,79.65,79.74,79.62,79.69,38975.0,74.6601,74.7444,74.632,74.6976,38975.0
2022-08-30 11:40:00,79.68,79.7,79.56,79.58,29412.0,74.6882,74.707,74.5757,74.5945,29412.0
2022-08-30 11:50:00,79.58,79.62,79.51,79.56,22938.0,74.5945,74.632,74.5289,74.5757,22938.0
2022-08-30 12:00:00,79.57,79.69,79.55,79.6,52195.0,74.5851,74.6976,74.5664,74.6132,52195.0
2022-08-30 12:10:00,79.62,79.77,79.56,79.7,24097.0,74.632,74.7726,74.5757,74.707,24097.0
2022-08-30 12:20:00,79.72,79.74,79.57,79.62,18323.0,74.7257,74.7444,74.5851,74.632,18323.0
2022-08-30 12:30:00,79.61,79.61,79.51,79.59,21241.0,74.6226,74.6226,74.5289,74.6038,21241.0
2022-08-30 12:40:00,79.57,79.6,79.54,79.59,28277.0,74.5851,74.6132,74.557,74.6038,28277.0
2022-08-30 12:50:00,79.59,79.65,79.54,79.56,26745.0,74.6038,74.6601,74.557,74.5757,26745.0
2022-08-30 13:00:00,79.55,79.61,79.52,79.55,34559.0,74.5664,74.6226,74.5382,74.5664,34559.0
2022-08-30 13:10:00,79.55,79.55,79.39,79.4,28169.0,74.5664,74.5664,74.4164,74.4258,28169.0
2022-08-30 13:20:00,79.41,79.41,79.31,79.39,31789.0,74.4351,74.4351,74.3414,74.4164,31789.0
2022-08-30 13:30:00,79.41,79.47,79.32,79.37,37905.0,74.4351,74.4914,74.3508,74.3976,37905.0
2022-08-30 13:40:00,79.38,79.4,79.11,79.21,40735.0,74.407,74.4258,74.1539,74.2477,40735.0
2022-08-30 13:50:00,79.21,79.34,79.15,79.29,34016.0,74.2477,74.3695,74.1914,74.3226,34016.0
2022-08-30 14:00:00,79.32,79.37,79.25,79.27,39188.0,74.3508,74.3976,74.2851,74.3039,39188.0
2022-08-30 14:10:00,79.27,79.35,79.26,79.3,36120.0,74.3039,74.3789,74.2945,74.332,36120.0
2022-08-30 14:20:00,79.29,79.29,79.08,79.1,31289.0,74.3226,74.3226,74.1258,74.1445,31289.0
2022-08-30 14:30:00,79.08,79.17,79.07,79.15,39772.0,74.1258,74.2102,74.1164,74.1914,39772.0
2022-08-30 14:40:00,79.17,79.18,79.07,79.18,34957.0,74.2102,74.2195,74.1164,74.2195,34957.0
2022-08-30 14:50:00,79.16,79.22,79.12,79.19,51154.0,74.2008,74.257,74.1633,74.2289,51154.0
2022-08-30 15:00:00,79.19,79.32,79.19,79.31,59400.0,74.2289,74.3508,74.2289,74.3414,59400.0
2022-08-30 15:10:00,79.31,79.39,79.29,79.34,43540.0,74.3414,74.4164,74.3226,74.3695,43540.0
2022-08-30 15:20:00,79.33,79.36,79.22,79.25,62681.0,74.3601,74.3883,74.257,74.2851,62681.0
2022-08-30 15:30:00,79.25,79.25,79.08,79.11,74421.0,74.2851,74.2851,74.1258,74.1539,74421.0
2022-08-30 15:40:00,79.12,79.19,78.88,78.92,101605.0,74.1633,74.2289,73.9383,73.9758,101605.0
2022-08-30 15:50:00,78.93,79.08,78.8,79.0,264196.0,73.9852,74.1258,73.8633,74.0508,264196.0
2022-08-31 09:30:00,79.25,79.37,79.15,79.27,76625.0,74.2851,74.3976,74.1914,74.3039,76625.0
2022-08-31 09:40:00,79.32,79.57,79.32,79.41,34876.0,74.3508,74.5851,74.3508,74.4351,34876.0
2022-08-31 09:50:00,79.42,79.5,79.31,79.34,21618.0,74.4445,74.5195,74.3414,74.3695,21618.0
2022-08-31 10:00:00,79.35,79.49,79.25,79.44,39852.0,74.3789,74.5101,74.2851,74.4632,39852.0
2022-08-31 10:10:00,79.42,79.5,79.17,79.27,45445.0,74.4445,74.5195,74.2102,74.3039,45445.0
2022-08-31 10:20:00,79.32,79.32,79.18,79.28,28003.0,74.3508,74.3508,74.2195,74.3133,28003.0
2022-08-31 10:30:00,79.27,79.53,79.27,79.4,34577.0,74.3039,74.5476,74.3039,74.4258,34577.0
2022-08-31 10:40:00,79.39,79.49,79.34,79.42,34439.0,74.4164,74.5101,74.3695,74.4445,34439.0
2022-08-31 10:50:00,79.41,79.47,79.32,79.46,23728.0,74.4351,74.4914,74.3508,74.482,23728.0
2022-08-31 11:00:00,79.46,79.55,79.23,79.25,39876.0,74.482,74.5664,74.2664,74.2851,39876.0
2022-08-31 11:10:00,79.21,79.21,79.07,79.1,27974.0,74.2477,74.2477,74.1164,74.1445,27974.0
2022-08-31 11:20:00,79.12,79.19,79.06,79.09,20688.0,74.1633,74.2289,74.1071,74.1352,20688.0
2022-08-31 11:30:00,79.08,79.37,79.07,79.34,26198.0,74.1258,74.3976,74.1164,74.3695,26198.0
2022-08-31 11:40:00,79.33,79.33,79.22,79.22,24408.0,74.3601,74.3601,74.257,74.257,24408.0
2022-08-31 11:50:00,79.23,79.33,79.21,79.29,22162.0,74.2664,74.3601,74.2477,74.3226,22162.0
2022-08-31 12:00:00,79.28,79.31,79.22,79.23,27140.0,74.3133,74.3414,74.257,74.2664,27140.0
2022-08-31 12:10:00,79.24,79.25,79.11,79.12,23108.0,74.2758,74.2851,74.1539,74.1633,23108.0
2022-08-31 12:20:00,79.13,79.15,79.0,79.03,22191.0,74.1727,74.1914,74.0508,74.0789,22191.0
2022-08-31 12:30:00,79.03,79.06,78.99,79.03,30002.0,74.0789,74.1071,74.0414,74.0789,30002.0
2022-08-31 12:40:00,79.03,79.03,78.92,78.99,19517.0,74.0789,74.0789,73.9758,74.0414,19517.0
2022-08-31 12:50:00,78.99,78.99,78.89,78.92,19607.0,74.0414,74.0414,73.9477,73.9758,19607.0
2022-08-31 13:00:00,78.94,79.05,78.94,79.05,15380.0,73.9946,74.0977,73.9946,74.0977,15380.0
2022-08-31 13:10:00,79.06,79.15,79.0,79.01,19099.0,74.1071,74.1914,74.0508,74.0602,19099.0
2022-08-31 13:20:00,79.01,79.02,78.9,78.92,17315.0,74.0602,74.0696,73.9571,73.9758,17315.0
2022-08-31 13:30:00,78.92,78.99,78.9,78.94,17699.0,73.9758,74.0414,73.9571,73.9946,17699.0
2022-08-31 13:40:00,78.94,78.96,78.85,78.85,14384.0,73.9946,74.0133,73.9102,73.9102,14384.0
2022-08-31 13:50:00,78.85,78.94,78.85,78.93,15501.0,73.9102,73.9946,73.9102,73.9852,15501.0
2022-08-31 14:00:00,78.94,79.02,78.92,78.99,19469.0,73.9946,74.0696,73.9758,74.0414,19469.0
2022-08-31 14:10:00,78.99,79.01,78.86,78.86,17687.0,74.0414,74.0602,73.9196,73.9196,17687.0
2022-08-31 14:20:00,78.85,78.86,78.72,78.72,27899.0,73.9102,73.9196,73.7884,73.7884,27899.0
2022-08-31 14:30:00,78.73,78.74,78.61,78.62,32245.0,73.7977,73.8071,73.6852,73.6946,32245.0
2022-08-31 14:40:00,78.61,78.73,78.57,78.67,58946.0,73.6852,73.7977,73.6477,73.7415,58946.0
2022-08-31 14:50:00,78.66,78.7,78.61,78.64,45477.0,73.7321,73.7696,73.6852,73.7134,45477.0
2022-08-31 15:00:00,78.64,78.69,78.54,78.62,35696.0,73.7134,73.7602,73.6196,73.6946,35696.0
2022-08-31 15:10:00,78.62,78.76,78.61,78.73,68998.0,73.6946,73.8258,73.6852,73.7977,68998.0
2022-08-31 15:20:00,78.72,78.72,78.41,78.41,75765.0,73.7884,73.7884,73.4978,73.4978,75765.0
2022-08-31 15:30:00,78.41,78.42,78.24,78.33,80314.0,73.4978,73.5071,73.3384,73.4228,80314.0
2022-08-31 15:40:00,78.32,78.51,78.28,78.5,154910.0,73.4134,73.5915,73.3759,73.5821,154910.0
2022-08-31 15:50:00,78.5,78.55,78.14,78.2,579213.0,73.5821,73.629,73.2447,73.3009,579213.0
2022-09-01 09:30:00,78.13,78.49,78.05,78.07,96867.0,73.2353,73.5728,73.1603,73.1791,96867.0
2022-09-01 09:40:00,78.09,78.11,77.79,77.97,43317.0,73.1978,73.2166,72.9166,73.0853,43317.0
2022-09-01 09:50:00,77.97,78.33,77.97,78.29,56417.0,73.0853,73.4228,73.0853,73.3853,56417.0
2022-09-01 10:00:00,78.29,78.4,78.21,78.35,69258.0,73.3853,73.4884,73.3103,73.4415,69258.0
2022-09-01 10:10:00,78.37,78.4,78.22,78.23,100922.0,73.4603,73.4884,73.3197,73.329,100922.0
2022-09-01 10:20:00,78.23,78.24,78.01,78.07,73336.0,73.329,73.3384,73.1228,73.1791,73336.0
2022-09-01 10:30:00,78.08,78.14,77.89,77.9,72815.0,73.1884,73.2447,73.0103,73.0197,72815.0
2022-09-01 10:40:00,77.9,78.01,77.77,77.98,83862.0,73.0197,73.1228,72.8979,73.0947,83862.0
2022-09-01 10:50:00,77.99,78.18,77.97,78.13,45564.0,73.1041,73.2822,73.0853,73.2353,45564.0
2022-09-01 11:00:00,78.13,78.41,78.1,78.4,34255.0,73.2353,73.4978,73.2072,73.4884,34255.0
2022-09-01 11:10:00,78.4,78.75,78.39,78.75,38085.0,73.4884,73.8165,73.479,73.8165,38085.0
2022-09-01 11:20:00,78.75,78.82,78.7,78.82,28280.0,73.8165,73.8821,73.7696,73.8821,28280.0
2022-09-01 11:30:00,78.82,79.04,78.8,78.97,32340.0,73.8821,74.0883,73.8633,74.0227,32340.0
2022-09-01 11:40:00,78.94,78.94,78.81,78.85,18624.0,73.9946,73.9946,73.8727,73.9102,18624.0
2022-09-01 11:50:00,78.85,78.87,78.62,78.69,13608.0,73.9102,73.929,73.6946,73.7602,13608.0
2022-09-01 12:00:00,78.7,78.72,78.63,78.71,10865.0,73.7696,73.7884,73.704,73.779,10865.0
2022-09-01 12:10:00,78.7,78.85,78.66,78.83,16729.0,73.7696,73.9102,73.7321,73.8915,16729.0
2022-09-01 12:20:00,78.83,78.86,78.73,78.73,30002.0,73.8915,73.9196,73.7977,73.7977,30002.0
2022-09-01 12:30:00,78.72,78.75,78.64,78.7,15594.0,73.7884,73.8165,73.7134,73.7696,15594.0
2022-09-01 12:40:00,78.71,78.74,78.55,78.57,28853.0,73.779,73.8071,73.629,73.6477,28853.0
2022-09-01 12:50:00,78.57,78.65,78.51,78.64,24065.0,73.6477,73.7227,73.5915,73.7134,24065.0
2022-09-01 13:00:00,78.65,78.68,78.54,78.64,54436.0,73.7227,73.7509,73.6196,73.7134,54436.0
2022-09-01 13:10:00,78.65,78.78,78.64,78.72,33556.0,73.7227,73.8446,73.7134,73.7884,33556.0
2022-09-01 13:20:00,78.74,79.0,78.72,78.98,75818.0,73.8071,74.0508,73.7884,74.0321,75818.0
2022-09-01 13:30:00,78.98,79.08,78.91,79.08,99770.0,74.0321,74.1258,73.9664,74.1258,99770.0
2022-09-01 13:40:00,79.08,79.12,79.04,79.11,64863.0,74.1258,74.1633,74.0883,74.1539,64863.0
2022-09-01 13:50:00,79.11,79.29,79.11,79.29,82608.0,74.1539,74.3226,74.1539,74.3226,82608.0
2022-09-01 14:00:00,79.29,79.31,79.2,79.25,93885.0,74.3226,74.3414,74.2383,74.2851,93885.0
2022-09-01 14:10:00,79.26,79.37,79.21,79.37,94239.0,74.2945,74.3976,74.2477,74.3976,94239.0
2022-09-01 14:20:00,79.37,79.46,79.34,79.4,133338.0,74.3976,74.482,74.3695,74.4258,133338.0
2022-09-01 14:30:00,79.4,79.42,79.09,79.13,122197.0,74.4258,74.4445,74.1352,74.1727,122197.0
2022-09-01 14:40:00,79.13,79.18,79.09,79.1,111180.0,74.1727,74.2195,74.1352,74.1445,111180.0
2022-09-01 14:50:00,79.1,79.28,79.1,79.28,100965.0,74.1445,74.3133,74.1445,74.3133,100965.0
2022-09-01 15:00:00,79.28,79.35,79.22,79.33,134943.0,74.3133,74.3789,74.257,74.3601,134943.0
2022-09-01 15:10:00,79.33,79.33,79.17,79.19,115121.0,74.3601,74.3601,74.2102,74.2289,115121.0
2022-09-01 15:20:00,79.19,79.35,79.17,79.3,161278.0,74.2289,74.3789,74.2102,74.332,161278.0
2022-09-01 15:30:00,79.28,79.29,79.14,79.21,177658.0,74.3133,74.3226,74.182,74.2477,177658.0
2022-09-01 15:40:00,79.22,79.23,79.11,79.12,236618.0,74.257,74.2664,74.1539,74.1633,236618.0
2022-09-01 15:50:00,79.12,79.8,79.12,79.71,933798.0,74.1633,74.8007,74.1633,74.7163,933798.0
2022-09-02 09:30:00,80.14,80.28,79.94,80.08,95837.0,75.1194,75.2506,74.9319,75.0631,95837.0
2022-09-02 09:40:00,80.08,80.42,80.08,80.28,45376.0,75.0631,75.3818,75.0631,75.2506,45376.0
2022-09-02 09:50:00,80.28,80.31,80.12,80.29,43531.0,75.2506,75.2787,75.1006,75.26,43531.0
2022-09-02 10:00:00,80.28,80.32,80.1,80.14,30726.0,75.2506,75.2881,75.0819,75.1194,30726.0
2022-09-02 10:10:00,80.13,80.28,80.08,80.15,34580.0,75.11,75.2506,75.0631,75.1288,34580.0
2022-09-02 10:20:00,80.16,80.29,80.15,80.17,22988.0,75.1381,75.26,75.1288,75.1475,22988.0
2022-09-02 10:30:00,80.18,80.19,79.98,80.0,37485.0,75.1569,75.1663,74.9694,74.9882,37485.0
2022-09-02 10:40:00,80.02,80.16,79.88,79.88,27063.0,75.0069,75.1381,74.8757,74.8757,27063.0
2022-09-02 10:50:00,79.87,80.12,79.86,79.96,57446.0,74.8663,75.1006,74.8569,74.9507,57446.0
2022-09-02 11:00:00,79.97,80.1,79.95,80.01,32515.0,74.96,75.0819,74.9413,74.9975,32515.0
2022-09-02 11:10:00,79.99,80.04,79.83,79.84,29530.0,74.9788,75.0257,74.8288,74.8382,29530.0
2022-09-02 11:20:00,79.84,79.93,79.8,79.92,28475.0,74.8382,74.9225,74.8007,74.9132,28475.0
2022-09-02 11:30:00,79.93,79.96,79.8,79.8,22667.0,74.9225,74.9507,74.8007,74.8007,22667.0
2022-09-02 11:40:00,79.8,79.8,79.69,79.76,19218.0,74.8007,74.8007,74.6976,74.7632,19218.0
2022-09-02 11:50:00,79.76,79.85,79.71,79.8,23327.0,74.7632,74.8476,74.7163,74.8007,23327.0
2022-09-02 12:00:00,79.81,79.82,79.63,79.65,19183.0,74.8101,74.8194,74.6413,74.6601,19183.0
2022-09-02 12:10:00,79.66,79.66,79.38,79.39,27153.0,74.6695,74.6695,74.407,74.4164,27153.0
2022-09-02 12:20:00,79.39,79.4,79.26,79.28,27412.0,74.4164,74.4258,74.2945,74.3133,27412.0
2022-09-02 12:30:00,79.29,79.31,79.14,79.16,23438.0,74.3226,74.3414,74.182,74.2008,23438.0
2022-09-02 12:40:00,79.14,79.14,78.98,78.98,34034.0,74.182,74.182,74.0321,74.0321,34034.0
2022-09-02 12:50:00,78.96,78.99,78.88,78.94,45605.0,74.0133,74.0414,73.9383,73.9946,45605.0
2022-09-02 13:00:00,78.95,78.95,78.7,78.72,24836.0,74.0039,74.0039,73.7696,73.7884,24836.0
2022-09-02 13:10:00,78.71,78.84,78.68,78.81,25351.0,73.779,73.9008,73.7509,73.8727,25351.0
2022-09-02 13:20:00,78.82,78.82,78.39,78.44,23926.0,73.8821,73.8821,73.479,73.5259,23926.0
2022-09-02 13:30:00,78.43,78.44,78.33,78.42,20871.0,73.5165,73.5259,73.4228,73.5071,20871.0
2022-09-02 13:40:00,78.41,78.56,78.37,78.39,55024.0,73.4978,73.6384,73.4603,73.479,55024.0
2022-09-02 13:50:00,78.38,78.4,78.26,78.32,35601.0,73.4697,73.4884,73.3572,73.4134,35601.0
2022-09-02 14:00:00,78.32,78.48,78.31,78.45,27930.0,73.4134,73.5634,73.404,73.5353,27930.0
2022-09-02 14:10:00,78.45,78.49,78.34,78.43,62291.0,73.5353,73.5728,73.4322,73.5165,62291.0
2022-09-02 14:20:00,78.44,78.68,78.42,78.64,72348.0,73.5259,73.7509,73.5071,73.7134,72348.0
2022-09-02 14:30:00,78.62,78.66,78.51,78.64,28100.0,73.6946,73.7321,73.5915,73.7134,28100.0
2022-09-02 14:40:00,78.64,78.67,78.49,78.49,29115.0,73.7134,73.7415,73.5728,73.5728,29115.0
2022-09-02 14:50:00,78.49,78.5,78.39,78.42,38000.0,73.5728,73.5821,73.479,73.5071,38000.0
2022-09-02 15:00:00,78.41,78.58,78.4,78.55,31936.0,73.4978,73.6571,73.4884,73.629,31936.0
2022-09-02 15:10:00,78.55,78.64,78.54,78.58,61440.0,73.629,73.7134,73.6196,73.6571,61440.0
2022-09-02 15:20:00,78.57,78.61,78.26,78.28,51061.0,73.6477,73.6852,73.3572,73.3759,51061.0
2022-09-02 15:30:00,78.27,78.33,78.05,78.11,59665.0,73.3665,73.4228,73.1603,73.2166,59665.0
2022-09-02 15:40:00,78.09,78.09,77.91,78.03,80270.0,73.1978,73.1978,73.0291,73.1416,80270.0
2022-09-02 15:50:00,78.02,78.18,78.0,78.17,359839.0,73.1322,73.2822,73.1135,73.2728,359839.0
2022-09-06 09:30:00,77.68,78.03,77.56,77.76,157982.0,72.8135,73.1416,72.701,72.8885,157982.0
2022-09-06 09:40:00,77.75,78.22,77.75,78.14,104788.0,72.8791,73.3197,72.8791,73.2447,104788.0
2022-09-06 09:50:00,78.12,78.6,78.1,78.6,83883.0,73.2259,73.6759,73.2072,73.6759,83883.0
2022-09-06 10:00:00,78.52,78.53,78.18,78.38,78521.0,73.6009,73.6103,73.2822,73.4697,78521.0
2022-09-06 10:10:00,78.36,78.52,78.16,78.52,56531.0,73.4509,73.6009,73.2634,73.6009,56531.0
2022-09-06 10:20:00,78.51,78.9,78.39,78.81,43651.0,73.5915,73.9571,73.479,73.8727,43651.0
2022-09-06 10:30:00,78.86,78.89,78.74,78.89,60835.0,73.9196,73.9477,73.8071,73.9477,60835.0
2022-09-06 10:40:00,78.91,79.12,78.91,79.02,48144.0,73.9664,74.1633,73.9664,74.0696,48144.0
2022-09-06 10:50:00,79.02,79.11,78.92,78.94,45603.0,74.0696,74.1539,73.9758,73.9946,45603.0
2022-09-06 11:00:00,78.95,79.1,78.9,79.06,43534.0,74.0039,74.1445,73.9571,74.1071,43534.0
2022-09-06 11:10:00,79.07,79.09,78.79,78.81,26492.0,74.1164,74.1352,73.854,73.8727,26492.0
2022-09-06 11:20:00,78.8,78.8,78.53,78.53,28830.0,73.8633,73.8633,73.6103,73.6103,28830.0
2022-09-06 11:30:00,78.53,78.7,78.48,78.6,28692.0,73.6103,73.7696,73.5634,73.6759,28692.0
2022-09-06 11:40:00,78.59,78.71,78.5,78.51,38539.0,73.6665,73.779,73.5821,73.5915,38539.0
2022-09-06 11:50:00,78.49,78.51,78.38,78.45,58615.0,73.5728,73.5915,73.4697,73.5353,58615.0
2022-09-06 12:00:00,78.43,78.44,78.21,78.22,33966.0,73.5165,73.5259,73.3103,73.3197,33966.0
2022-09-06 12:10:00,78.21,78.33,78.07,78.09,25345.0,73.3103,73.4228,73.1791,73.1978,25345.0
2022-09-06 12:20:00,78.09,78.14,77.98,78.05,42770.0,73.1978,73.2447,73.0947,73.1603,42770.0
2022-09-06 12:30:00,78.04,78.08,77.96,78.0,20049.0,73.151,73.1884,73.076,73.1135,20049.0
2022-09-06 12:40:00,78.01,78.13,77.95,78.09,19771.0,73.1228,73.2353,73.0666,73.1978,19771.0
2022-09-06 12:50:00,78.09,78.19,78.03,78.14,24005.0,73.1978,73.2916,73.1416,73.2447,24005.0
2022-09-06 13:00:00,78.13,78.14,77.92,77.92,22190.0,73.2353,73.2447,73.0385,73.0385,22190.0
2022-09-06 13:10:00,77.91,77.95,77.83,77.88,25973.0,73.0291,73.0666,72.9541,73.001,25973.0
2022-09-06 13:20:00,77.89,77.93,77.86,77.91,20714.0,73.0103,73.0478,72.9822,73.0291,20714.0
2022-09-06 13:30:00,77.91,78.15,77.89,78.13,23948.0,73.0291,73.2541,73.0103,73.2353,23948.0
2022-09-06 13:40:00,78.12,78.13,77.9,77.99,29524.0,73.2259,73.2353,73.0197,73.1041,29524.0
2022-09-06 13:50:00,78.0,78.17,77.96,78.17,21115.0,73.1135,73.2728,73.076,73.2728,21115.0
2022-09-06 14:00:00,78.18,78.27,78.13,78.15,28926.0,73.2822,73.3665,73.2353,73.2541,28926.0
2022-09-06 14:10:00,78.16,78.35,78.15,78.25,29378.0,73.2634,73.4415,73.2541,73.3478,29378.0
2022-09-06 14:20:00,78.26,78.27,78.1,78.12,21814.0,73.3572,73.3665,73.2072,73.2259,21814.0
2022-09-06 14:30:00,78.12,78.14,78.0,78.08,31367.0,73.2259,73.2447,73.1135,73.1884,31367.0
2022-09-06 14:40:00,78.06,78.08,77.94,78.02,27101.0,73.1697,73.1884,73.0572,73.1322,27101.0
2022-09-06 14:50:00,78.01,78.02,77.86,77.96,32560.0,73.1228,73.1322,72.9822,73.076,32560.0
2022-09-06 15:00:00,77.96,78.08,77.92,78.07,53000.0,73.076,73.1884,73.0385,73.1791,53000.0
2022-09-06 15:10:00,78.07,78.11,77.99,78.0,57769.0,73.1791,73.2166,73.1041,73.1135,57769.0
2022-09-06 15:20:00,77.99,78.0,77.86,77.91,75395.0,73.1041,73.1135,72.9822,73.0291,75395.0
2022-09-06 15:30:00,77.89,77.9,77.68,77.76,131979.0,73.0103,73.0197,72.8135,72.8885,131979.0
2022-09-06 15:40:00,77.77,77.87,77.71,77.8,151899.0,72.8979,72.9916,72.8416,72.926,151899.0
2022-09-06 15:50:00,77.8,77.82,77.67,77.77,536100.0,72.926,72.9447,72.8041,72.8979,536100.0
2022-09-07 09:30:00,78.09,78.43,77.99,78.2,98841.0,73.1978,73.5165,73.1041,73.3009,98841.0
2022-09-07 09:40:00,78.2,78.34,78.15,78.17,41052.0,73.3009,73.4322,73.2541,73.2728,41052.0
2022-09-07 09:50:00,78.1,78.23,77.91,78.08,74434.0,73.2072,73.329,73.0291,73.1884,74434.0
2022-09-07 10:00:00,78.08,78.31,78.05,78.31,57829.0,73.1884,73.404,73.1603,73.404,57829.0
2022-09-07 10:10:00,78.32,78.32,78.15,78.3,60573.0,73.4134,73.4134,73.2541,73.3947,60573.0
2022-09-07 10:20:00,78.3,78.48,78.27,78.3,94617.0,73.3947,73.5634,73.3665,73.3947,94617.0
2022-09-07 10:30:00,78.29,78.36,78.14,78.25,51168.0,73.3853,73.4509,73.2447,73.3478,51168.0
2022-09-07 10:40:00,78.26,78.32,78.23,78.31,30220.0,73.3572,73.4134,73.329,73.404,30220.0
2022-09-07 10:50:00,78.3,78.48,78.3,78.4,39415.0,73.3947,73.5634,73.3947,73.4884,39415.0
2022-09-07 11:00:00,78.39,78.53,78.31,78.5,36725.0,73.479,73.6103,73.404,73.5821,36725.0
2022-09-07 11:10:00,78.5,78.55,78.39,78.41,127479.0,73.5821,73.629,73.479,73.4978,127479.0
2022-09-07 11:20:00,78.41,78.54,78.39,78.5,40076.0,73.4978,73.6196,73.479,73.5821,40076.0
2022-09-07 11:30:00,78.51,78.59,78.39,78.4,38680.0,73.5915,73.6665,73.479,73.4884,38680.0
2022-09-07 11:40:00,78.4,78.41,78.33,78.34,25315.0,73.4884,73.4978,73.4228,73.4322,25315.0
2022-09-07 11:50:00,78.33,78.34,78.2,78.2,26848.0,73.4228,73.4322,73.3009,73.3009,26848.0
2022-09-07 12:00:00,78.19,78.24,78.02,78.12,60589.0,73.2916,73.3384,73.1322,73.2259,60589.0
2022-09-07 12:10:00,78.11,78.13,78.01,78.02,39377.0,73.2166,73.2353,73.1228,73.1322,39377.0
2022-09-07 12:20:00,78.02,78.11,77.94,78.07,39084.0,73.1322,73.2166,73.0572,73.1791,39084.0
2022-09-07 12:30:00,78.06,78.14,78.03,78.14,54731.0,73.1697,73.2447,73.1416,73.2447,54731.0
2022-09-07 12:40:00,78.15,78.32,78.15,78.26,22346.0,73.2541,73.4134,73.2541,73.3572,22346.0
2022-09-07 12:50:00,78.27,78.32,78.21,78.24,29445.0,73.3665,73.4134,73.3103,73.3384,29445.0
2022-09-07 13:00:00,78.23,78.39,78.22,78.25,30586.0,73.329,73.479,73.3197,73.3478,30586.0
2022-09-07 13:10:00,78.25,78.29,78.2,78.22,37761.0,73.3478,73.3853,73.3009,73.3197,37761.0
2022-09-07 13:20:00,78.23,78.31,78.23,78.29,19152.0,73.329,73.404,73.329,73.3853,19152.0
2022-09-07 13:30:00,78.29,78.3,78.17,78.19,86134.0,73.3853,73.3947,73.2728,73.2916,86134.0
2022-09-07 13:40:00,78.18,78.37,78.18,78.36,46375.0,73.2822,73.4603,73.2822,73.4509,46375.0
2022-09-07 13:50:00,78.35,78.45,78.33,78.34,83708.0,73.4415,73.5353,73.4228,73.4322,83708.0
2022-09-07 14:00:00,78.34,78.48,78.33,78.43,111998.0,73.4322,73.5634,73.4228,73.5165,111998.0
2022-09-07 14:10:00,78.42,78.49,78.32,78.35,38937.0,73.5071,73.5728,73.4134,73.4415,38937.0
2022-09-07 14:20:00,78.34,78.44,78.29,78.43,37213.0,73.4322,73.5259,73.3853,73.5165,37213.0
2022-09-07 14:30:00,78.43,78.52,78.39,78.46,45217.0,73.5165,73.6009,73.479,73.5446,45217.0
2022-09-07 14:40:00,78.45,78.52,78.4,78.46,73030.0,73.5353,73.6009,73.4884,73.5446,73030.0
2022-09-07 14:50:00,78.47,78.47,78.33,78.39,31452.0,73.554,73.554,73.4228,73.479,31452.0
2022-09-07 15:00:00,78.38,78.38,78.27,78.33,50315.0,73.4697,73.4697,73.3665,73.4228,50315.0
2022-09-07 15:10:00,78.33,78.42,78.27,78.37,93208.0,73.4228,73.5071,73.3665,73.4603,93208.0
2022-09-07 15:20:00,78.36,78.44,78.32,78.38,103403.0,73.4509,73.5259,73.4134,73.4697,103403.0
2022-09-07 15:30:00,78.4,78.42,78.32,78.39,108026.0,73.4884,73.5071,73.4134,73.479,108026.0
2022-09-07 15:40:00,78.39,78.51,78.36,78.49,103939.0,73.479,73.5915,73.4509,73.5728,103939.0
2022-09-07 15:50:00,78.5,78.66,78.44,78.55,313843.0,73.5821,73.7321,73.5259,73.629,313843.0
2022-09-08 09:30:00,77.96,78.27,77.52,77.85,144214.0,73.076,73.3665,72.6635,72.9729,144214.0
2022-09-08 09:40:00,77.84,77.94,77.5,77.55,89713.0,72.9635,73.0572,72.6448,72.6916,89713.0
2022-09-08 09:50:00,77.58,77.58,77.04,77.08,63711.0,72.7198,72.7198,72.2136,72.2511,63711.0
2022-09-08 10:00:00,77.08,77.08,76.85,76.92,80858.0,72.2511,72.2511,72.0355,72.1011,80858.0
2022-09-08 10:10:00,76.93,77.51,76.93,77.5,63199.0,72.1105,72.6542,72.1105,72.6448,63199.0
2022-09-08 10:20:00,77.48,77.77,77.47,77.74,71357.0,72.626,72.8979,72.6167,72.8697,71357.0
2022-09-08 10:30:00,77.73,77.94,77.71,77.87,48163.0,72.8604,73.0572,72.8416,72.9916,48163.0
2022-09-08 10:40:00,77.86,77.97,77.84,77.94,50270.0,72.9822,73.0853,72.9635,73.0572,50270.0
2022-09-08 10:50:00,77.94,78.04,77.87,77.92,37463.0,73.0572,73.151,72.9916,73.0385,37463.0
2022-09-08 11:00:00,77.92,78.18,77.9,78.18,31577.0,73.0385,73.2822,73.0197,73.2822,31577.0
2022-09-08 11:10:00,78.18,78.27,78.12,78.24,34935.0,73.2822,73.3665,73.2259,73.3384,34935.0
2022-09-08 11:20:00,78.24,78.3,78.16,78.26,30748.0,73.3384,73.3947,73.2634,73.3572,30748.0
2022-09-08 11:30:00,78.26,78.29,78.11,78.12,24432.0,73.3572,73.3853,73.2166,73.2259,24432.0
2022-09-08 11:40:00,78.11,78.11,77.93,78.02,166210.0,73.2166,73.2166,73.0478,73.1322,166210.0
2022-09-08 11:50:00,78.02,78.12,77.99,77.99,68202.0,73.1322,73.2259,73.1041,73.1041,68202.0
2022-09-08 12:00:00,78.01,78.01,77.46,77.5,56459.0,73.1228,73.1228,72.6073,72.6448,56459.0
2022-09-08 12:10:00,77.49,77.5,77.28,77.3,36881.0,72.6354,72.6448,72.4386,72.4573,36881.0
2022-09-08 12:20:00,77.3,77.3,77.13,77.25,23412.0,72.4573,72.4573,72.298,72.4104,23412.0
2022-09-08 12:30:00,77.24,77.65,77.19,77.6,168991.0,72.4011,72.7854,72.3542,72.7385,168991.0
2022-09-08 12:40:00,77.59,77.7,77.51,77.63,41953.0,72.7291,72.8323,72.6542,72.7666,41953.0
2022-09-08 12:50:00,77.62,77.76,77.58,77.67,26528.0,72.7573,72.8885,72.7198,72.8041,26528.0
2022-09-08 13:00:00,77.69,77.82,77.63,77.67,65065.0,72.8229,72.9447,72.7666,72.8041,65065.0
2022-09-08 13:10:00,77.7,77.93,77.6,77.8,68064.0,72.8323,73.0478,72.7385,72.926,68064.0
2022-09-08 13:20:00,77.79,77.92,77.75,77.77,68339.0,72.9166,73.0385,72.8791,72.8979,68339.0
2022-09-08 13:30:00,77.77,77.87,77.65,77.85,79552.0,72.8979,72.9916,72.7854,72.9729,79552.0
2022-09-08 13:40:00,77.86,77.91,77.82,77.85,29210.0,72.9822,73.0291,72.9447,72.9729,29210.0
2022-09-08 13:50:00,77.85,77.85,77.63,77.68,71858.0,72.9729,72.9729,72.7666,72.8135,71858.0
2022-09-08 14:00:00,77.69,77.76,77.68,77.69,54773.0,72.8229,72.8885,72.8135,72.8229,54773.0
2022-09-08 14:10:00,77.68,77.72,77.55,77.67,58587.0,72.8135,72.851,72.6916,72.8041,58587.0
2022-09-08 14:20:00,77.66,77.76,77.65,77.67,29303.0,72.7948,72.8885,72.7854,72.8041,29303.0
2022-09-08 14:30:00,77.64,77.73,77.6,77.69,60243.0,72.776,72.8604,72.7385,72.8229,60243.0
2022-09-08 14:40:00,77.69,77.69,77.38,77.52,98856.0,72.8229,72.8229,72.5323,72.6635,98856.0
2022-09-08 14:50:00,77.51,77.55,77.29,77.31,55164.0,72.6542,72.6916,72.4479,72.4667,55164.0
2022-09-08 15:00:00,77.31,77.64,77.23,77.37,687581.0,72.4667,72.776,72.3917,72.5229,687581.0
2022-09-08 15:10:00,77.37,77.54,77.34,77.52,36145.0,72.5229,72.6823,72.4948,72.6635,36145.0
2022-09-08 15:20:00,77.52,77.56,77.45,77.46,37517.0,72.6635,72.701,72.5979,72.6073,37517.0
2022-09-08 15:30:00,77.46,77.52,77.42,77.51,63371.0,72.6073,72.6635,72.5698,72.6542,63371.0
2022-09-08 15:40:00,77.52,77.7,77.51,77.58,128716.0,72.6635,72.8323,72.6542,72.7198,128716.0
2022-09-08 15:50:00,77.56,77.85,77.55,77.84,247119.0,72.701,72.9729,72.6916,72.9635,247119.0
2022-09-09 09:30:00,77.62,77.84,77.46,77.64,81893.0,72.7573,72.9635,72.6073,72.776,81893.0
2022-09-09 09:40:00,77.65,77.68,77.48,77.52,77429.0,72.7854,72.8135,72.626,72.6635,77429.0
2022-09-09 09:50:00,77.52,77.54,77.21,77.44,59564.0,72.6635,72.6823,72.3729,72.5885,59564.0
2022-09-09 10:00:00,77.43,77.71,77.38,77.7,187510.0,72.5792,72.8416,72.5323,72.8323,187510.0
2022-09-09 10:10:00,77.69,77.87,77.65,77.87,82899.0,72.8229,72.9916,72.7854,72.9916,82899.0
2022-09-09 10:20:00,77.88,78.05,77.86,78.05,41783.0,73.001,73.1603,72.9822,73.1603,41783.0
2022-09-09 10:30:00,78.06,78.25,78.05,78.17,80919.0,73.1697,73.3478,73.1603,73.2728,80919.0
2022-09-09 10:40:00,78.19,78.34,78.19,78.34,36835.0,73.2916,73.4322,73.2916,73.4322,36835.0
2022-09-09 10:50:00,78.34,78.42,78.29,78.4,35136.0,73.4322,73.5071,73.3853,73.4884,35136.0
2022-09-09 11:00:00,78.42,78.46,78.18,78.2,25760.0,73.5071,73.5446,73.2822,73.3009,25760.0
2022-09-09 11:10:00,78.19,78.24,78.12,78.12,30999.0,73.2916,73.3384,73.2259,73.2259,30999.0
2022-09-09 11:20:00,78.12,78.16,78.06,78.16,22500.0,73.2259,73.2634,73.1697,73.2634,22500.0
2022-09-09 11:30:00,78.16,78.23,78.11,78.22,18891.0,73.2634,73.329,73.2166,73.3197,18891.0
2022-09-09 11:40:00,78.22,78.29,78.11,78.17,26041.0,73.3197,73.3853,73.2166,73.2728,26041.0
2022-09-09 11:50:00,78.17,78.19,78.08,78.14,22075.0,73.2728,73.2916,73.1884,73.2447,22075.0
2022-09-09 12:00:00,78.11,78.12,77.97,78.05,44570.0,73.2166,73.2259,73.0853,73.1603,44570.0
2022-09-09 12:10:00,78.07,78.18,78.07,78.14,20684.0,73.1791,73.2822,73.1791,73.2447,20684.0
2022-09-09 12:20:00,78.14,78.14,78.0,78.04,24833.0,73.2447,73.2447,73.1135,73.151,24833.0
2022-09-09 12:30:00,78.03,78.06,77.97,78.0,25211.0,73.1416,73.1697,73.0853,73.1135,25211.0
2022-09-09 12:40:00,77.99,78.05,77.94,78.0,41951.0,73.1041,73.1603,73.0572,73.1135,41951.0
2022-09-09 12:50:00,77.99,78.14,77.93,78.11,277009.0,73.1041,73.2447,73.0478,73.2166,277009.0
2022-09-09 13:00:00,78.1,78.26,78.06,78.23,57639.0,73.2072,73.3572,73.1697,73.329,57639.0
2022-09-09 13:10:00,78.23,78.4,78.14,78.27,244695.0,73.329,73.4884,73.2447,73.3665,244695.0
2022-09-09 13:20:00,78.27,78.36,78.22,78.3,80441.0,73.3665,73.4509,73.3197,73.3947,80441.0
2022-09-09 13:30:00,78.28,78.31,78.19,78.26,68316.0,73.3759,73.404,73.2916,73.3572,68316.0
2022-09-09 13:40:00,78.26,78.36,78.18,78.36,53209.0,73.3572,73.4509,73.2822,73.4509,53209.0
2022-09-09 13:50:00,78.36,78.37,78.26,78.33,34769.0,73.4509,73.4603,73.3572,73.4228,34769.0
2022-09-09 14:00:00,78.33,78.34,78.25,78.27,28986.0,73.4228,73.4322,73.3478,73.3665,28986.0
2022-09-09 14:10:00,78.26,78.41,78.23,78.28,90084.0,73.3572,73.4978,73.329,73.3759,90084.0
2022-09-09 14:20:00,78.29,78.38,78.24,78.36,41643.0,73.3853,73.4697,73.3384,73.4509,41643.0
2022-09-09 14:30:00,78.35,78.73,78.29,78.72,193789.0,73.4415,73.7977,73.3853,73.7884,193789.0
2022-09-09 14:40:00,78.72,78.79,78.25,78.78,149779.0,73.7884,73.854,73.3478,73.8446,149779.0
2022-09-09 14:50:00,78.79,78.82,78.59,78.6,50746.0,73.854,73.8821,73.6665,73.6759,50746.0
2022-09-09 15:00:00,78.59,78.62,78.53,78.54,71275.0,73.6665,73.6946,73.6103,73.6196,71275.0
2022-09-09 15:10:00,78.53,78.54,78.25,78.48,187818.0,73.6103,73.6196,73.3478,73.5634,187818.0
2022-09-09 15:20:00,78.47,78.47,78.35,78.36,54035.0,73.554,73.554,73.4415,73.4509,54035.0
2022-09-09 15:30:00,78.34,78.35,78.23,78.28,93074.0,73.4322,73.4415,73.329,73.3759,93074.0
2022-09-09 15:40:00,78.28,78.35,78.23,78.29,1076232.0,73.3759,73.4415,73.329,73.3853,1076232.0
2022-09-09 15:50:00,78.28,78.28,77.96,78.02,429790.0,73.3759,73.3759,73.076,73.1322,429790.0
2022-09-12 09:30:00,78.14,78.41,77.78,78.38,142849.0,73.2447,73.4978,72.9072,73.4697,142849.0
2022-09-12 09:40:00,78.38,78.62,78.32,78.41,49612.0,73.4697,73.6946,73.4134,73.4978,49612.0
2022-09-12 09:50:00,78.42,78.49,78.13,78.22,112836.0,73.5071,73.5728,73.2353,73.3197,112836.0
2022-09-12 10:00:00,78.23,78.23,78.01,78.03,142150.0,73.329,73.329,73.1228,73.1416,142150.0
2022-09-12 10:10:00,78.03,78.23,77.95,78.02,45530.0,73.1416,73.329,73.0666,73.1322,45530.0
2022-09-12 10:20:00,78.02,78.22,78.01,78.07,133085.0,73.1322,73.3197,73.1228,73.1791,133085.0
2022-09-12 10:30:00,78.06,78.14,77.94,78.0,108928.0,73.1697,73.2447,73.0572,73.1135,108928.0
2022-09-12 10:40:00,78.0,78.18,78.0,78.11,314313.0,73.1135,73.2822,73.1135,73.2166,314313.0
2022-09-12 10:50:00,78.12,78.17,78.02,78.1,99823.0,73.2259,73.2728,73.1322,73.2072,99823.0
2022-09-12 11:00:00,78.09,78.33,78.08,78.27,152280.0,73.1978,73.4228,73.1884,73.3665,152280.0
2022-09-12 11:10:00,78.28,78.38,78.16,78.18,107272.0,73.3759,73.4697,73.2634,73.2822,107272.0
2022-09-12 11:20:00,78.18,78.3,78.09,78.1,85414.0,73.2822,73.3947,73.1978,73.2072,85414.0
2022-09-12 11:30:00,78.11,78.26,78.09,78.16,65769.0,73.2166,73.3572,73.1978,73.2634,65769.0
2022-09-12 11:40:00,78.15,78.19,78.03,78.08,38120.0,73.2541,73.2916,73.1416,73.1884,38120.0
2022-09-12 11:50:00,78.08,78.13,77.93,78.0,33793.0,73.1884,73.2353,73.0478,73.1135,33793.0
2022-09-12 12:00:00,78.0,78.01,77.84,77.84,31409.0,73.1135,73.1228,72.9635,72.9635,31409.0
2022-09-12 12:10:00,77.84,77.94,77.83,77.91,54488.0,72.9635,73.0572,72.9541,73.0291,54488.0
2022-09-12 12:20:00,77.9,78.04,77.9,78.03,35728.0,73.0197,73.151,73.0197,73.1416,35728.0
2022-09-12 12:30:00,78.03,78.15,78.01,78.04,37398.0,73.1416,73.2541,73.1228,73.151,37398.0
2022-09-12 12:40:00,78.04,78.13,78.0,78.09,28354.0,73.151,73.2353,73.1135,73.1978,28354.0
2022-09-12 12:50:00,78.1,78.2,78.07,78.18,23905.0,73.2072,73.3009,73.1791,73.2822,23905.0
2022-09-12 13:00:00,78.19,78.2,78.08,78.19,29734.0,73.2916,73.3009,73.1884,73.2916,29734.0
2022-09-12 13:10:00,78.19,78.2,78.1,78.16,51266.0,73.2916,73.3009,73.2072,73.2634,51266.0
2022-09-12 13:20:00,78.17,78.32,78.16,78.32,24782.0,73.2728,73.4134,73.2634,73.4134,24782.0
2022-09-12 13:30:00,78.32,78.33,78.12,78.13,32855.0,73.4134,73.4228,73.2259,73.2353,32855.0
2022-09-12 13:40:00,78.13,78.16,78.07,78.14,36709.0,73.2353,73.2634,73.1791,73.2447,36709.0
2022-09-12 13:50:00,78.15,78.16,78.08,78.09,25288.0,73.2541,73.2634,73.1884,73.1978,25288.0
2022-09-12 14:00:00,78.07,78.07,77.99,78.0,37614.0,73.1791,73.1791,73.1041,73.1135,37614.0
2022-09-12 14:10:00,78.0,78.08,77.91,77.92,49489.0,73.1135,73.1884,73.0291,73.0385,49489.0
2022-09-12 14:20:00,77.93,77.95,77.81,77.82,37098.0,73.0478,73.0666,72.9354,72.9447,37098.0
2022-09-12 14:30:00,77.81,77.88,77.77,77.85,35466.0,72.9354,73.001,72.8979,72.9729,35466.0
2022-09-12 14:40:00,77.86,77.96,77.82,77.94,39974.0,72.9822,73.076,72.9447,73.0572,39974.0
2022-09-12 14:50:00,77.94,77.94,77.85,77.87,45918.0,73.0572,73.0572,72.9729,72.9916,45918.0
2022-09-12 15:00:00,77.87,77.87,77.78,77.84,46908.0,72.9916,72.9916,72.9072,72.9635,46908.0
2022-09-12 15:10:00,77.83,77.86,77.76,77.85,51529.0,72.9541,72.9822,72.8885,72.9729,51529.0
2022-09-12 15:20:00,77.85,77.87,77.66,77.67,61278.0,72.9729,72.9916,72.7948,72.8041,61278.0
2022-09-12 15:30:00,77.68,77.73,77.63,77.7,83676.0,72.8135,72.8604,72.7666,72.8323,83676.0
2022-09-12 15:40:00,77.7,77.83,77.66,77.77,146345.0,72.8323,72.9541,72.7948,72.8979,146345.0
2022-09-12 15:50:00,77.76,77.9,77.68,77.87,605014.0,72.8885,73.0197,72.8135,72.9916,605014.0
2022-09-13 09:30:00,77.56,77.83,77.21,77.4,126392.0,72.701,72.9541,72.3729,72.551,126392.0
2022-09-13 09:40:00,77.41,77.6,77.38,77.57,62888.0,72.5604,72.7385,72.5323,72.7104,62888.0
2022-09-13 09:50:00,77.57,77.65,77.2,77.22,54750.0,72.7104,72.7854,72.3636,72.3823,54750.0
2022-09-13 10:00:00,77.21,77.21,76.79,76.83,68419.0,72.3729,72.3729,71.9793,72.0168,68419.0
2022-09-13 10:10:00,76.83,76.89,76.69,76.88,47932.0,72.0168,72.073,71.8855,72.0636,47932.0
2022-09-13 10:20:00,76.88,77.05,76.82,76.82,39875.0,72.0636,72.223,72.0074,72.0074,39875.0
2022-09-13 10:30:00,76.83,76.91,76.74,76.91,78148.0,72.0168,72.0917,71.9324,72.0917,78148.0
2022-09-13 10:40:00,76.93,77.05,76.83,76.93,184157.0,72.1105,72.223,72.0168,72.1105,184157.0
2022-09-13 10:50:00,76.92,76.98,76.66,76.66,55688.0,72.1011,72.1574,71.8574,71.8574,55688.0
2022-09-13 11:00:00,76.63,76.7,76.56,76.67,36010.0,71.8293,71.8949,71.7637,71.8668,36010.0
2022-09-13 11:10:00,76.66,76.73,76.58,76.6,44423.0,71.8574,71.923,71.7824,71.8012,44423.0
2022-09-13 11:20:00,76.59,76.61,76.45,76.49,41976.0,71.7918,71.8105,71.6606,71.6981,41976.0
2022-09-13 11:30:00,76.49,76.49,76.38,76.46,39502.0,71.6981,71.6981,71.5949,71.6699,39502.0
2022-09-13 11:40:00,76.46,76.59,76.44,76.5,27883.0,71.6699,71.7918,71.6512,71.7074,27883.0
2022-09-13 11:50:00,76.5,76.51,76.29,76.33,33519.0,71.7074,71.7168,71.5106,71.5481,33519.0
2022-09-13 12:00:00,76.33,76.43,76.29,76.43,23364.0,71.5481,71.6418,71.5106,71.6418,23364.0
2022-09-13 12:10:00,76.42,76.45,76.36,76.37,36145.0,71.6324,71.6606,71.5762,71.5856,36145.0
2022-09-13 12:20:00,76.4,76.43,76.24,76.25,41628.0,71.6137,71.6418,71.4637,71.4731,41628.0
2022-09-13 12:30:00,76.25,76.47,76.21,76.42,35992.0,71.4731,71.6793,71.4356,71.6324,35992.0
2022-09-13 12:40:00,76.41,76.42,76.26,76.39,29812.0,71.6231,71.6324,71.4825,71.6043,29812.0
2022-09-13 12:50:00,76.39,76.46,76.37,76.42,31176.0,71.6043,71.6699,71.5856,71.6324,31176.0
2022-09-13 13:00:00,76.41,76.61,76.38,76.55,31487.0,71.6231,71.8105,71.5949,71.7543,31487.0
2022-09-13 13:10:00,76.54,76.64,76.48,76.58,30501.0,71.7449,71.8387,71.6887,71.7824,30501.0
2022-09-13 13:20:00,76.58,76.64,76.52,76.61,41117.0,71.7824,71.8387,71.7262,71.8105,41117.0
2022-09-13 13:30:00,76.6,76.63,76.4,76.48,56814.0,71.8012,71.8293,71.6137,71.6887,56814.0
2022-09-13 13:40:00,76.48,76.57,76.45,76.52,32339.0,71.6887,71.773,71.6606,71.7262,32339.0
2022-09-13 13:50:00,76.52,76.55,76.46,76.51,35867.0,71.7262,71.7543,71.6699,71.7168,35867.0
2022-09-13 14:00:00,76.5,76.5,76.28,76.28,40046.0,71.7074,71.7074,71.5012,71.5012,40046.0
2022-09-13 14:10:00,76.28,76.45,76.28,76.44,29367.0,71.5012,71.6606,71.5012,71.6512,29367.0
2022-09-13 14:20:00,76.46,76.5,76.28,76.31,25824.0,71.6699,71.7074,71.5012,71.5293,25824.0
2022-09-13 14:30:00,76.32,76.32,76.19,76.2,35488.0,71.5387,71.5387,71.4169,71.4262,35488.0
2022-09-13 14:40:00,76.2,76.24,76.09,76.09,24528.0,71.4262,71.4637,71.3231,71.3231,24528.0
2022-09-13 14:50:00,76.1,76.12,75.96,75.99,46958.0,71.3325,71.3512,71.2013,71.2294,46958.0
2022-09-13 15:00:00,76.0,76.02,75.76,75.77,34039.0,71.2388,71.2575,71.0138,71.0232,34039.0
2022-09-13 15:10:00,75.77,75.77,75.65,75.72,65142.0,71.0232,71.0232,70.9107,70.9763,65142.0
2022-09-13 15:20:00,75.73,75.99,75.7,75.85,135855.0,70.9857,71.2294,70.9575,71.0982,135855.0
2022-09-13 15:30:00,75.84,75.86,75.5,75.64,99789.0,71.0888,71.1075,70.7701,70.9013,99789.0
2022-09-13 15:40:00,75.65,75.65,75.33,75.45,136512.0,70.9107,70.9107,70.6107,70.7232,136512.0
2022-09-13 15:50:00,75.45,75.57,75.37,75.42,523151.0,70.7232,70.8357,70.6482,70.6951,523151.0
2022-09-14 09:30:00,75.8,75.89,75.46,75.61,212211.0,71.0513,71.1356,70.7326,70.8732,212211.0
2022-09-14 09:40:00,75.57,76.62,75.53,76.59,824398.0,70.8357,71.8199,70.7982,71.7918,824398.0
2022-09-14 09:50:00,76.59,77.37,76.45,76.76,601989.0,71.7918,72.5229,71.6606,71.9511,601989.0
2022-09-14 10:00:00,76.75,76.75,76.17,76.41,166212.0,71.9418,71.9418,71.3981,71.6231,166212.0
2022-09-14 10:10:00,76.45,77.22,76.44,76.81,172149.0,71.6606,72.3823,71.6512,71.998,172149.0
2022-09-14 10:20:00,76.83,76.93,76.67,76.69,108633.0,72.0168,72.1105,71.8668,71.8855,108633.0
2022-09-14 10:30:00,76.69,76.94,76.67,76.83,60925.0,71.8855,72.1199,71.8668,72.0168,60925.0
2022-09-14 10:40:00,76.83,76.83,76.52,76.56,91336.0,72.0168,72.0168,71.7262,71.7637,91336.0
2022-09-14 10:50:00,76.56,76.95,76.53,76.81,57283.0,71.7637,72.1292,71.7355,71.998,57283.0
2022-09-14 11:00:00,76.82,76.85,76.7,76.75,43175.0,72.0074,72.0355,71.8949,71.9418,43175.0
2022-09-14 11:10:00,76.74,76.74,76.48,76.63,81340.0,71.9324,71.9324,71.6887,71.8293,81340.0
2022-09-14 11:20:00,76.62,76.73,76.44,76.5,79178.0,71.8199,71.923,71.6512,71.7074,79178.0
2022-09-14 11:30:00,76.49,76.52,76.17,76.19,37541.0,71.6981,71.7262,71.3981,71.4169,37541.0
2022-09-14 11:40:00,76.2,76.39,76.17,76.26,27255.0,71.4262,71.6043,71.3981,71.4825,27255.0
2022-09-14 11:50:00,76.24,76.31,76.17,76.25,29691.0,71.4637,71.5293,71.3981,71.4731,29691.0
2022-09-14 12:00:00,76.25,76.33,76.19,76.21,49872.0,71.4731,71.5481,71.4169,71.4356,49872.0
2022-09-14 12:10:00,76.18,76.25,76.08,76.11,34752.0,71.4075,71.4731,71.3137,71.3419,34752.0
2022-09-14 12:20:00,76.1,76.12,76.0,76.01,28175.0,71.3325,71.3512,71.2388,71.2481,28175.0
2022-09-14 12:30:00,76.02,76.18,76.0,76.15,36563.0,71.2575,71.4075,71.2388,71.3794,36563.0
2022-09-14 12:40:00,76.14,76.22,76.07,76.1,38668.0,71.37,71.445,71.3044,71.3325,38668.0
2022-09-14 12:50:00,76.1,76.12,76.05,76.08,27228.0,71.3325,71.3512,71.2856,71.3137,27228.0
2022-09-14 13:00:00,76.07,76.16,76.05,76.09,29631.0,71.3044,71.3887,71.2856,71.3231,29631.0
2022-09-14 13:10:00,76.09,76.19,76.05,76.08,26872.0,71.3231,71.4169,71.2856,71.3137,26872.0
2022-09-14 13:20:00,76.08,76.22,76.08,76.22,56890.0,71.3137,71.445,71.3137,71.445,56890.0
2022-09-14 13:30:00,76.22,76.36,76.22,76.32,25307.0,71.445,71.5762,71.445,71.5387,25307.0
2022-09-14 13:40:00,76.32,76.32,75.93,75.97,100218.0,71.5387,71.5387,71.1731,71.2106,100218.0
2022-09-14 13:50:00,75.97,76.12,75.97,76.05,35966.0,71.2106,71.3512,71.2106,71.2856,35966.0
2022-09-14 14:00:00,76.05,76.07,75.91,76.03,34965.0,71.2856,71.3044,71.1544,71.2669,34965.0
2022-09-14 14:10:00,76.02,76.03,75.92,75.95,24475.0,71.2575,71.2669,71.1638,71.1919,24475.0
2022-09-14 14:20:00,75.96,75.99,75.9,75.97,27769.0,71.2013,71.2294,71.145,71.2106,27769.0
2022-09-14 14:30:00,75.98,76.08,75.97,76.04,38525.0,71.22,71.3137,71.2106,71.2762,38525.0
2022-09-14 14:40:00,76.04,76.05,75.86,75.93,37917.0,71.2762,71.2856,71.1075,71.1731,37917.0
2022-09-14 14:50:00,75.93,75.94,75.79,75.8,62231.0,71.1731,71.1825,71.0419,71.0513,62231.0
2022-09-14 15:00:00,75.79,75.83,75.72,75.81,69322.0,71.0419,71.0794,70.9763,71.0607,69322.0
2022-09-14 15:10:00,75.81,75.82,75.47,75.62,81216.0,71.0607,71.07,70.742,70.8826,81216.0
2022-09-14 15:20:00,75.63,75.74,75.58,75.7,81387.0,70.8919,70.995,70.8451,70.9575,81387.0
2022-09-14 15:30:00,75.7,75.73,75.57,75.7,76475.0,70.9575,70.9857,70.8357,70.9575,76475.0
2022-09-14 15:40:00,75.69,75.79,75.67,75.76,123224.0,70.9482,71.0419,70.9294,71.0138,123224.0
2022-09-14 15:50:00,75.76,76.08,75.68,76.06,791439.0,71.0138,71.3137,70.9388,71.295,791439.0
2022-09-15 09:30:00,76.22,76.27,75.36,75.37,79790.0,71.445,71.4918,70.6388,70.6482,79790.0
2022-09-15 09:40:00,75.38,75.46,75.27,75.46,80280.0,70.6576,70.7326,70.5545,70.7326,80280.0
2022-09-15 09:50:00,75.5,75.6,75.43,75.52,64214.0,70.7701,70.8638,70.7045,70.7888,64214.0
2022-09-15 10:00:00,75.5,75.53,75.11,75.13,46908.0,70.7701,70.7982,70.4045,70.4233,46908.0
2022-09-15 10:10:00,75.13,75.13,74.89,74.9,55249.0,70.4233,70.4233,70.1983,70.2077,55249.0
2022-09-15 10:20:00,74.9,75.06,74.79,74.97,47000.0,70.2077,70.3576,70.1046,70.2733,47000.0
2022-09-15 10:30:00,74.98,75.19,74.98,75.18,30378.0,70.2827,70.4795,70.2827,70.4701,30378.0
2022-09-15 10:40:00,75.19,75.32,75.09,75.24,46306.0,70.4795,70.6014,70.3858,70.5264,46306.0
2022-09-15 10:50:00,75.24,75.36,75.12,75.31,39342.0,70.5264,70.6388,70.4139,70.592,39342.0
2022-09-15 11:00:00,75.3,75.4,75.16,75.18,34925.0,70.5826,70.6763,70.4514,70.4701,34925.0
2022-09-15 11:10:00,75.17,75.25,75.11,75.22,18263.0,70.4608,70.5357,70.4045,70.5076,18263.0
2022-09-15 11:20:00,75.2,75.29,75.12,75.17,47068.0,70.4889,70.5732,70.4139,70.4608,47068.0
2022-09-15 11:30:00,75.15,75.15,74.88,74.88,40496.0,70.442,70.442,70.1889,70.1889,40496.0
2022-09-15 11:40:00,74.9,74.94,74.7,74.7,16752.0,70.2077,70.2452,70.0202,70.0202,16752.0
2022-09-15 11:50:00,74.68,74.7,74.54,74.59,29250.0,70.0014,70.0202,69.8702,69.9171,29250.0
2022-09-15 12:00:00,74.59,74.69,74.55,74.56,51643.0,69.9171,70.0108,69.8796,69.889,51643.0
2022-09-15 12:10:00,74.57,74.72,74.53,74.71,29551.0,69.8983,70.0389,69.8608,70.0296,29551.0
2022-09-15 12:20:00,74.69,74.75,74.62,74.74,19113.0,70.0108,70.0671,69.9452,70.0577,19113.0
2022-09-15 12:30:00,74.74,74.85,74.73,74.74,31891.0,70.0577,70.1608,70.0483,70.0577,31891.0
2022-09-15 12:40:00,74.75,74.86,74.74,74.83,29502.0,70.0671,70.1702,70.0577,70.1421,29502.0
2022-09-15 12:50:00,74.83,74.92,74.81,74.9,27165.0,70.1421,70.2264,70.1233,70.2077,27165.0
2022-09-15 13:00:00,74.92,75.15,74.92,75.12,33358.0,70.2264,70.442,70.2264,70.4139,33358.0
2022-09-15 13:10:00,75.11,75.21,75.09,75.13,31353.0,70.4045,70.4982,70.3858,70.4233,31353.0
2022-09-15 13:20:00,75.14,75.2,75.07,75.13,33036.0,70.4326,70.4889,70.367,70.4233,33036.0
2022-09-15 13:30:00,75.13,75.23,75.1,75.11,39177.0,70.4233,70.517,70.3951,70.4045,39177.0
2022-09-15 13:40:00,75.12,75.14,75.0,75.05,45516.0,70.4139,70.4326,70.3014,70.3483,45516.0
2022-09-15 13:50:00,75.04,75.12,75.0,75.06,25137.0,70.3389,70.4139,70.3014,70.3576,25137.0
2022-09-15 14:00:00,75.06,75.09,74.98,75.09,31204.0,70.3576,70.3858,70.2827,70.3858,31204.0
2022-09-15 14:10:00,75.08,75.18,75.06,75.15,33074.0,70.3764,70.4701,70.3576,70.442,33074.0
2022-09-15 14:20:00,75.13,75.24,75.12,75.24,57512.0,70.4233,70.5264,70.4139,70.5264,57512.0
2022-09-15 14:30:00,75.23,75.43,75.2,75.43,26722.0,70.517,70.7045,70.4889,70.7045,26722.0
2022-09-15 14:40:00,75.44,75.45,75.27,75.27,26672.0,70.7138,70.7232,70.5545,70.5545,26672.0
2022-09-15 14:50:00,75.28,75.35,75.21,75.35,37633.0,70.5639,70.6295,70.4982,70.6295,37633.0
2022-09-15 15:00:00,75.34,75.37,75.26,75.35,90660.0,70.6201,70.6482,70.5451,70.6295,90660.0
2022-09-15 15:10:00,75.34,75.37,75.28,75.34,113846.0,70.6201,70.6482,70.5639,70.6201,113846.0
2022-09-15 15:20:00,75.34,75.41,75.22,75.26,126339.0,70.6201,70.6857,70.5076,70.5451,126339.0
2022-09-15 15:30:00,75.26,75.27,75.13,75.2,51231.0,70.5451,70.5545,70.4233,70.4889,51231.0
2022-09-15 15:40:00,75.2,75.43,75.16,75.37,79910.0,70.4889,70.7045,70.4514,70.6482,79910.0
2022-09-15 15:50:00,75.36,75.45,75.22,75.23,247022.0,70.6388,70.7232,70.5076,70.517,247022.0
2022-09-16 09:30:00,75.34,75.59,75.09,75.37,628884.0,70.6201,70.8544,70.3858,70.6482,628884.0
2022-09-16 09:40:00,75.36,75.37,75.18,75.22,80065.0,70.6388,70.6482,70.4701,70.5076,80065.0
2022-09-16 09:50:00,75.2,75.4,75.1,75.28,34050.0,70.4889,70.6763,70.3951,70.5639,34050.0
2022-09-16 10:00:00,75.27,75.48,75.21,75.43,47035.0,70.5545,70.7513,70.4982,70.7045,47035.0
2022-09-16 10:10:00,75.42,75.49,75.27,75.41,37315.0,70.6951,70.7607,70.5545,70.6857,37315.0
2022-09-16 10:20:00,75.39,75.43,75.32,75.38,25367.0,70.667,70.7045,70.6014,70.6576,25367.0
2022-09-16 10:30:00,75.4,75.61,75.4,75.56,59704.0,70.6763,70.8732,70.6763,70.8263,59704.0
2022-09-16 10:40:00,75.56,75.69,75.55,75.65,54283.0,70.8263,70.9482,70.8169,70.9107,54283.0
2022-09-16 10:50:00,75.65,75.7,75.54,75.55,53073.0,70.9107,70.9575,70.8076,70.8169,53073.0
2022-09-16 11:00:00,75.52,75.68,75.47,75.64,49086.0,70.7888,70.9388,70.742,70.9013,49086.0
2022-09-16 11:10:00,75.65,75.79,75.61,75.71,34584.0,70.9107,71.0419,70.8732,70.9669,34584.0
2022-09-16 11:20:00,75.7,75.72,75.52,75.53,28543.0,70.9575,70.9763,70.7888,70.7982,28543.0
2022-09-16 11:30:00,75.5,75.54,75.38,75.42,33209.0,70.7701,70.8076,70.6576,70.6951,33209.0
2022-09-16 11:40:00,75.42,75.57,75.42,75.48,20003.0,70.6951,70.8357,70.6951,70.7513,20003.0
2022-09-16 11:50:00,75.44,75.48,75.3,75.43,389910.0,70.7138,70.7513,70.5826,70.7045,389910.0
2022-09-16 12:00:00,75.43,75.46,75.27,75.27,85728.0,70.7045,70.7326,70.5545,70.5545,85728.0
2022-09-16 12:10:00,75.26,75.31,75.16,75.23,76425.0,70.5451,70.592,70.4514,70.517,76425.0
2022-09-16 12:20:00,75.23,75.39,75.18,75.33,32013.0,70.517,70.667,70.4701,70.6107,32013.0
2022-09-16 12:30:00,75.32,75.38,75.25,75.27,30830.0,70.6014,70.6576,70.5357,70.5545,30830.0
2022-09-16 12:40:00,75.26,75.33,75.21,75.33,15682.0,70.5451,70.6107,70.4982,70.6107,15682.0
2022-09-16 12:50:00,75.33,75.43,75.25,75.41,29837.0,70.6107,70.7045,70.5357,70.6857,29837.0
2022-09-16 13:00:00,75.4,75.42,75.33,75.41,20144.0,70.6763,70.6951,70.6107,70.6857,20144.0
2022-09-16 13:10:00,75.42,75.46,75.33,75.39,29239.0,70.6951,70.7326,70.6107,70.667,29239.0
2022-09-16 13:20:00,75.39,75.45,75.37,75.42,19738.0,70.667,70.7232,70.6482,70.6951,19738.0
2022-09-16 13:30:00,75.4,75.48,75.33,75.42,31838.0,70.6763,70.7513,70.6107,70.6951,31838.0
2022-09-16 13:40:00,75.4,75.5,75.39,75.43,23678.0,70.6763,70.7701,70.667,70.7045,23678.0
2022-09-16 13:50:00,75.43,75.44,75.32,75.38,21470.0,70.7045,70.7138,70.6014,70.6576,21470.0
2022-09-16 14:00:00,75.37,75.45,75.27,75.31,25826.0,70.6482,70.7232,70.5545,70.592,25826.0
2022-09-16 14:10:00,75.31,75.41,75.3,75.33,25290.0,70.592,70.6857,70.5826,70.6107,25290.0
2022-09-16 14:20:00,75.34,75.59,75.34,75.5,36129.0,70.6201,70.8544,70.6201,70.7701,36129.0
2022-09-16 14:30:00,75.48,75.5,75.37,75.43,22748.0,70.7513,70.7701,70.6482,70.7045,22748.0
2022-09-16 14:40:00,75.42,75.58,75.39,75.57,37541.0,70.6951,70.8451,70.667,70.8357,37541.0
2022-09-16 14:50:00,75.55,75.58,75.5,75.55,36961.0,70.8169,70.8451,70.7701,70.8169,36961.0
2022-09-16 15:00:00,75.55,75.59,75.45,75.58,44578.0,70.8169,70.8544,70.7232,70.8451,44578.0
2022-09-16 15:10:00,75.57,75.57,75.44,75.49,72301.0,70.8357,70.8357,70.7138,70.7607,72301.0
2022-09-16 15:20:00,75.49,75.65,75.46,75.55,48697.0,70.7607,70.9107,70.7326,70.8169,48697.0
2022-09-16 15:30:00,75.54,75.65,75.47,75.61,71196.0,70.8076,70.9107,70.742,70.8732,71196.0
2022-09-16 15:40:00,75.61,75.66,75.43,75.48,98622.0,70.8732,70.9201,70.7045,70.7513,98622.0
2022-09-16 15:50:00,75.47,75.74,75.44,75.63,360312.0,70.742,70.995,70.7138,70.8919,360312.0
2022-09-19 09:30:00,75.48,75.78,75.47,75.62,104360.0,70.7513,71.0325,70.742,70.8826,104360.0
2022-09-19 09:40:00,75.59,75.93,75.55,75.86,66650.0,70.8544,71.1731,70.8169,71.1075,66650.0
2022-09-19 09:50:00,75.87,75.87,75.61,75.65,36118.0,71.1169,71.1169,70.8732,70.9107,36118.0
2022-09-19 10:00:00,75.66,75.89,75.62,75.86,47406.0,70.9201,71.1356,70.8826,71.1075,47406.0
2022-09-19 10:10:00,75.85,75.95,75.81,75.9,61246.0,71.0982,71.1919,71.0607,71.145,61246.0
2022-09-19 10:20:00,75.9,76.06,75.9,76.02,52052.0,71.145,71.295,71.145,71.2575,52052.0
2022-09-19 10:30:00,76.02,76.08,75.82,75.85,47688.0,71.2575,71.3137,71.07,71.0982,47688.0
2022-09-19 10:40:00,75.85,75.88,75.59,75.65,41466.0,71.0982,71.1263,70.8544,70.9107,41466.0
2022-09-19 10:50:00,75.63,75.7,75.56,75.68,38167.0,70.8919,70.9575,70.8263,70.9388,38167.0
2022-09-19 11:00:00,75.68,75.78,75.57,75.57,29325.0,70.9388,71.0325,70.8357,70.8357,29325.0
2022-09-19 11:10:00,75.57,75.67,75.44,75.67,51370.0,70.8357,70.9294,70.7138,70.9294,51370.0
2022-09-19 11:20:00,75.66,75.74,75.63,75.68,42192.0,70.9201,70.995,70.8919,70.9388,42192.0
2022-09-19 11:30:00,75.68,75.72,75.51,75.58,49486.0,70.9388,70.9763,70.7795,70.8451,49486.0
2022-09-19 11:40:00,75.57,75.62,75.51,75.6,22797.0,70.8357,70.8826,70.7795,70.8638,22797.0
2022-09-19 11:50:00,75.58,75.65,75.55,75.58,23210.0,70.8451,70.9107,70.8169,70.8451,23210.0
2022-09-19 12:00:00,75.59,75.62,75.48,75.53,26319.0,70.8544,70.8826,70.7513,70.7982,26319.0
2022-09-19 12:10:00,75.53,75.57,75.46,75.54,31142.0,70.7982,70.8357,70.7326,70.8076,31142.0
2022-09-19 12:20:00,75.54,75.66,75.51,75.63,24804.0,70.8076,70.9201,70.7795,70.8919,24804.0
2022-09-19 12:30:00,75.63,75.82,75.61,75.77,36317.0,70.8919,71.07,70.8732,71.0232,36317.0
2022-09-19 12:40:00,75.77,75.83,75.72,75.75,24633.0,71.0232,71.0794,70.9763,71.0044,24633.0
2022-09-19 12:50:00,75.76,75.89,75.76,75.86,30411.0,71.0138,71.1356,71.0138,71.1075,30411.0
2022-09-19 13:00:00,75.88,75.89,75.79,75.81,29281.0,71.1263,71.1356,71.0419,71.0607,29281.0
2022-09-19 13:10:00,75.81,75.82,75.72,75.78,31180.0,71.0607,71.07,70.9763,71.0325,31180.0
2022-09-19 13:20:00,75.78,75.91,75.74,75.87,43700.0,71.0325,71.1544,70.995,71.1169,43700.0
2022-09-19 13:30:00,75.87,75.88,75.72,75.8,41695.0,71.1169,71.1263,70.9763,71.0513,41695.0
2022-09-19 13:40:00,75.79,75.85,75.74,75.82,50256.0,71.0419,71.0982,70.995,71.07,50256.0
2022-09-19 13:50:00,75.81,75.86,75.75,75.8,111182.0,71.0607,71.1075,71.0044,71.0513,111182.0
2022-09-19 14:00:00,75.81,75.87,75.71,75.77,219450.0,71.0607,71.1169,70.9669,71.0232,219450.0
2022-09-19 14:10:00,75.79,75.82,75.62,75.67,54625.0,71.0419,71.07,70.8826,70.9294,54625.0
2022-09-19 14:20:00,75.67,75.72,75.61,75.7,25478.0,70.9294,70.9763,70.8732,70.9575,25478.0
2022-09-19 14:30:00,75.7,75.78,75.66,75.75,31804.0,70.9575,71.0325,70.9201,71.0044,31804.0
2022-09-19 14:40:00,75.74,75.74,75.63,75.64,20111.0,70.995,70.995,70.8919,70.9013,20111.0
2022-09-19 14:50:00,75.63,75.69,75.62,75.66,43605.0,70.8919,70.9482,70.8826,70.9201,43605.0
2022-09-19 15:00:00,75.65,75.78,75.64,75.76,48491.0,70.9107,71.0325,70.9013,71.0138,48491.0
2022-09-19 15:10:00,75.76,75.94,75.72,75.83,56577.0,71.0138,71.1825,70.9763,71.0794,56577.0
2022-09-19 15:20:00,75.84,75.93,75.83,75.89,64605.0,71.0888,71.1731,71.0794,71.1356,64605.0
2022-09-19 15:30:00,75.9,75.98,75.89,75.95,65333.0,71.145,71.22,71.1356,71.1919,65333.0
2022-09-19 15:40:00,75.95,76.0,75.91,75.94,86054.0,71.1919,71.2388,71.1544,71.1825,86054.0
2022-09-19 15:50:00,75.94,76.02,75.83,76.01,270357.0,71.1825,71.2575,71.0794,71.2481,270357.0
2022-09-20 09:30:00,75.7,75.88,75.6,75.65,95276.0,70.9575,71.1263,70.8638,70.9107,95276.0
2022-09-20 09:40:00,75.62,75.75,75.57,75.62,52836.0,70.8826,71.0044,70.8357,70.8826,52836.0
2022-09-20 09:50:00,75.62,75.79,75.52,75.71,42528.0,70.8826,71.0419,70.7888,70.9669,42528.0
2022-09-20 10:00:00,75.71,75.76,75.58,75.59,50908.0,70.9669,71.0138,70.8451,70.8544,50908.0
2022-09-20 10:10:00,75.59,75.6,75.45,75.55,40683.0,70.8544,70.8638,70.7232,70.8169,40683.0
2022-09-20 10:20:00,75.55,75.7,75.54,75.62,24537.0,70.8169,70.9575,70.8076,70.8826,24537.0
2022-09-20 10:30:00,75.62,75.63,75.38,75.48,32806.0,70.8826,70.8919,70.6576,70.7513,32806.0
2022-09-20 10:40:00,75.49,75.55,75.37,75.44,32080.0,70.7607,70.8169,70.6482,70.7138,32080.0
2022-09-20 10:50:00,75.44,75.53,75.4,75.5,28884.0,70.7138,70.7982,70.6763,70.7701,28884.0
2022-09-20 11:00:00,75.5,75.53,75.4,75.5,36026.0,70.7701,70.7982,70.6763,70.7701,36026.0
2022-09-20 11:10:00,75.5,75.5,75.29,75.32,32612.0,70.7701,70.7701,70.5732,70.6014,32612.0
2022-09-20 11:20:00,75.32,75.33,75.17,75.18,48620.0,70.6014,70.6107,70.4608,70.4701,48620.0
2022-09-20 11:30:00,75.2,75.38,75.18,75.32,27862.0,70.4889,70.6576,70.4701,70.6014,27862.0
2022-09-20 11:40:00,75.31,75.41,75.31,75.4,23743.0,70.592,70.6857,70.592,70.6763,23743.0
2022-09-20 11:50:00,75.42,75.52,75.38,75.49,23512.0,70.6951,70.7888,70.6576,70.7607,23512.0
2022-09-20 12:00:00,75.5,75.59,75.49,75.54,27844.0,70.7701,70.8544,70.7607,70.8076,27844.0
2022-09-20 12:10:00,75.54,75.6,75.5,75.5,17469.0,70.8076,70.8638,70.7701,70.7701,17469.0
2022-09-20 12:20:00,75.51,75.6,75.43,75.43,23100.0,70.7795,70.8638,70.7045,70.7045,23100.0
2022-09-20 12:30:00,75.43,75.43,75.26,75.3,18279.0,70.7045,70.7045,70.5451,70.5826,18279.0
2022-09-20 12:40:00,75.29,75.29,75.18,75.2,19874.0,70.5732,70.5732,70.4701,70.4889,19874.0
2022-09-20 12:50:00,75.19,75.29,75.18,75.22,22212.0,70.4795,70.5732,70.4701,70.5076,22212.0
2022-09-20 13:00:00,75.22,75.27,75.15,75.15,25789.0,70.5076,70.5545,70.442,70.442,25789.0
2022-09-20 13:10:00,75.17,75.21,75.11,75.12,27681.0,70.4608,70.4982,70.4045,70.4139,27681.0
2022-09-20 13:20:00,75.12,75.16,75.03,75.04,32267.0,70.4139,70.4514,70.3295,70.3389,32267.0
2022-09-20 13:30:00,75.02,75.09,74.99,75.05,41874.0,70.3201,70.3858,70.292,70.3483,41874.0
2022-09-20 13:40:00,75.06,75.13,74.99,74.99,27191.0,70.3576,70.4233,70.292,70.292,27191.0
2022-09-20 13:50:00,75.0,75.0,74.86,74.87,23460.0,70.3014,70.3014,70.1702,70.1795,23460.0
2022-09-20 14:00:00,74.88,74.94,74.8,74.92,43677.0,70.1889,70.2452,70.1139,70.2264,43677.0
2022-09-20 14:10:00,74.92,75.01,74.82,75.01,34980.0,70.2264,70.3108,70.1327,70.3108,34980.0
2022-09-20 14:20:00,75.0,75.16,74.99,75.09,83854.0,70.3014,70.4514,70.292,70.3858,83854.0
2022-09-20 14:30:00,75.09,75.09,74.98,75.02,29975.0,70.3858,70.3858,70.2827,70.3201,29975.0
2022-09-20 14:40:00,75.02,75.15,74.87,75.09,39649.0,70.3201,70.442,70.1795,70.3858,39649.0
2022-09-20 14:50:00,75.09,75.18,75.04,75.12,29091.0,70.3858,70.4701,70.3389,70.4139,29091.0
2022-09-20 15:00:00,75.12,75.21,74.99,75.02,35433.0,70.4139,70.4982,70.292,70.3201,35433.0
2022-09-20 15:10:00,75.02,75.12,75.0,75.09,37270.0,70.3201,70.4139,70.3014,70.3858,37270.0
2022-09-20 15:20:00,75.11,75.17,75.08,75.13,40200.0,70.4045,70.4608,70.3764,70.4233,40200.0
2022-09-20 15:30:00,75.12,75.36,75.03,75.31,57149.0,70.4139,70.6388,70.3295,70.592,57149.0
2022-09-20 15:40:00,75.31,75.32,75.22,75.25,77469.0,70.592,70.6014,70.5076,70.5357,77469.0
2022-09-20 15:50:00,75.24,75.29,75.09,75.15,298921.0,70.5264,70.5732,70.3858,70.442,298921.0
2022-09-21 09:30:00,75.58,75.84,75.37,75.78,100248.0,70.8451,71.0888,70.6482,71.0325,100248.0
2022-09-21 09:40:00,75.76,75.88,75.64,75.8,51554.0,71.0138,71.1263,70.9013,71.0513,51554.0
2022-09-21 09:50:00,75.8,76.02,75.65,76.02,31763.0,71.0513,71.2575,70.9107,71.2575,31763.0
2022-09-21 10:00:00,76.0,76.08,75.88,76.04,36648.0,71.2388,71.3137,71.1263,71.2762,36648.0
2022-09-21 10:10:00,76.05,76.19,75.98,76.11,57303.0,71.2856,71.4169,71.22,71.3419,57303.0
2022-09-21 10:20:00,76.1,76.2,76.09,76.18,67372.0,71.3325,71.4262,71.3231,71.4075,67372.0
2022-09-21 10:30:00,76.17,76.25,76.11,76.19,49462.0,71.3981,71.4731,71.3419,71.4169,49462.0
2022-09-21 10:40:00,76.17,76.18,76.07,76.07,36143.0,71.3981,71.4075,71.3044,71.3044,36143.0
2022-09-21 10:50:00,76.08,76.25,76.04,76.2,30823.0,71.3137,71.4731,71.2762,71.4262,30823.0
2022-09-21 11:00:00,76.2,76.28,76.1,76.17,37557.0,71.4262,71.5012,71.3325,71.3981,37557.0
2022-09-21 11:10:00,76.17,76.19,75.96,76.05,29489.0,71.3981,71.4169,71.2013,71.2856,29489.0
2022-09-21 11:20:00,76.05,76.11,76.01,76.09,28279.0,71.2856,71.3419,71.2481,71.3231,28279.0
2022-09-21 11:30:00,76.1,76.11,75.97,76.06,19021.0,71.3325,71.3419,71.2106,71.295,19021.0
2022-09-21 11:40:00,76.06,76.19,76.02,76.18,18221.0,71.295,71.4169,71.2575,71.4075,18221.0
2022-09-21 11:50:00,76.19,76.19,76.08,76.08,19417.0,71.4169,71.4169,71.3137,71.3137,19417.0
2022-09-21 12:00:00,76.08,76.28,76.08,76.24,17356.0,71.3137,71.5012,71.3137,71.4637,17356.0
2022-09-21 12:10:00,76.24,76.28,76.2,76.28,40659.0,71.4637,71.5012,71.4262,71.5012,40659.0
2022-09-21 12:20:00,76.28,76.31,76.26,76.3,17364.0,71.5012,71.5293,71.4825,71.52,17364.0
2022-09-21 12:30:00,76.31,76.31,76.22,76.24,21306.0,71.5293,71.5293,71.445,71.4637,21306.0
2022-09-21 12:40:00,76.25,76.29,76.2,76.27,17992.0,71.4731,71.5106,71.4262,71.4918,17992.0
2022-09-21 12:50:00,76.26,76.26,76.18,76.21,20254.0,71.4825,71.4825,71.4075,71.4356,20254.0
2022-09-21 13:00:00,76.21,76.31,76.21,76.3,18288.0,71.4356,71.5293,71.4356,71.52,18288.0
2022-09-21 13:10:00,76.3,76.3,76.2,76.22,19041.0,71.52,71.52,71.4262,71.445,19041.0
2022-09-21 13:20:00,76.21,76.24,76.19,76.2,29114.0,71.4356,71.4637,71.4169,71.4262,29114.0
2022-09-21 13:30:00,76.21,76.28,76.2,76.25,21603.0,71.4356,71.5012,71.4262,71.4731,21603.0
2022-09-21 13:40:00,76.28,76.32,76.22,76.23,23671.0,71.5012,71.5387,71.445,71.4543,23671.0
2022-09-21 13:50:00,76.23,76.28,76.21,76.23,28093.0,71.4543,71.5012,71.4356,71.4543,28093.0
2022-09-21 14:00:00,76.2,76.23,75.4,75.89,58308.0,71.4262,71.4543,70.6763,71.1356,58308.0
2022-09-21 14:10:00,75.92,75.92,75.54,75.66,40535.0,71.1638,71.1638,70.8076,70.9201,40535.0
2022-09-21 14:20:00,75.68,75.73,75.52,75.6,34407.0,70.9388,70.9857,70.7888,70.8638,34407.0
2022-09-21 14:30:00,75.59,75.85,75.47,75.76,66066.0,70.8544,71.0982,70.742,71.0138,66066.0
2022-09-21 14:40:00,75.75,76.32,75.68,75.94,41360.0,71.0044,71.5387,70.9388,71.1825,41360.0
2022-09-21 14:50:00,75.93,76.12,75.86,76.07,77931.0,71.1731,71.3512,71.1075,71.3044,77931.0
2022-09-21 15:00:00,76.06,76.13,75.9,75.9,56717.0,71.295,71.3606,71.145,71.145,56717.0
2022-09-21 15:10:00,75.87,75.92,75.44,75.81,47467.0,71.1169,71.1638,70.7138,71.0607,47467.0
2022-09-21 15:20:00,75.79,75.79,75.33,75.35,54087.0,71.0419,71.0419,70.6107,70.6295,54087.0
2022-09-21 15:30:00,75.34,75.46,75.1,75.12,65227.0,70.6201,70.7326,70.3951,70.4139,65227.0
2022-09-21 15:40:00,75.12,75.27,75.06,75.09,116346.0,70.4139,70.5545,70.3576,70.3858,116346.0
2022-09-21 15:50:00,75.06,75.18,74.89,74.89,300883.0,70.3576,70.4701,70.1983,70.1983,300883.0
2022-09-22 09:30:00,74.85,74.98,74.71,74.81,115636.0,70.1608,70.2827,70.0296,70.1233,115636.0
2022-09-22 09:40:00,74.81,74.9,74.71,74.86,57430.0,70.1233,70.2077,70.0296,70.1702,57430.0
2022-09-22 09:50:00,74.87,75.1,74.87,75.02,64704.0,70.1795,70.3951,70.1795,70.3201,64704.0
2022-09-22 10:00:00,74.98,75.07,74.79,75.04,34827.0,70.2827,70.367,70.1046,70.3389,34827.0
2022-09-22 10:10:00,75.05,75.07,74.94,74.97,24880.0,70.3483,70.367,70.2452,70.2733,24880.0
2022-09-22 10:20:00,74.99,75.17,74.96,75.02,20497.0,70.292,70.4608,70.2639,70.3201,20497.0
2022-09-22 10:30:00,75.02,75.12,74.84,75.0,70406.0,70.3201,70.4139,70.1514,70.3014,70406.0
2022-09-22 10:40:00,75.02,75.22,74.95,75.17,73524.0,70.3201,70.5076,70.2545,70.4608,73524.0
2022-09-22 10:50:00,75.17,75.22,75.02,75.06,24077.0,70.4608,70.5076,70.3201,70.3576,24077.0
2022-09-22 11:00:00,75.03,75.23,75.0,75.18,24890.0,70.3295,70.517,70.3014,70.4701,24890.0
2022-09-22 11:10:00,75.17,75.17,75.0,75.0,20564.0,70.4608,70.4608,70.3014,70.3014,20564.0
2022-09-22 11:20:00,75.0,75.08,74.98,75.06,21920.0,70.3014,70.3764,70.2827,70.3576,21920.0
2022-09-22 11:30:00,75.05,75.23,75.03,75.15,14883.0,70.3483,70.517,70.3295,70.442,14883.0
2022-09-22 11:40:00,75.15,75.22,75.07,75.21,17338.0,70.442,70.5076,70.367,70.4982,17338.0
2022-09-22 11:50:00,75.2,75.25,75.08,75.11,17188.0,70.4889,70.5357,70.3764,70.4045,17188.0
2022-09-22 12:00:00,75.1,75.24,75.1,75.18,17659.0,70.3951,70.5264,70.3951,70.4701,17659.0
2022-09-22 12:10:00,75.17,75.23,75.13,75.21,24773.0,70.4608,70.517,70.4233,70.4982,24773.0
2022-09-22 12:20:00,75.21,75.46,75.2,75.38,31496.0,70.4982,70.7326,70.4889,70.6576,31496.0
2022-09-22 12:30:00,75.35,75.4,75.26,75.36,16182.0,70.6295,70.6763,70.5451,70.6388,16182.0
2022-09-22 12:40:00,75.36,75.41,75.31,75.32,23954.0,70.6388,70.6857,70.592,70.6014,23954.0
2022-09-22 12:50:00,75.31,75.46,75.3,75.39,22038.0,70.592,70.7326,70.5826,70.667,22038.0
2022-09-22 13:00:00,75.39,75.47,75.3,75.32,33740.0,70.667,70.742,70.5826,70.6014,33740.0
2022-09-22 13:10:00,75.31,75.35,75.29,75.34,14880.0,70.592,70.6295,70.5732,70.6201,14880.0
2022-09-22 13:20:00,75.35,75.5,75.35,75.5,15233.0,70.6295,70.7701,70.6295,70.7701,15233.0
2022-09-22 13:30:00,75.5,75.56,75.47,75.52,21415.0,70.7701,70.8263,70.742,70.7888,21415.0
2022-09-22 13:40:00,75.51,75.54,75.45,75.5,50365.0,70.7795,70.8076,70.7232,70.7701,50365.0
2022-09-22 13:50:00,75.51,75.62,75.48,75.5,24701.0,70.7795,70.8826,70.7513,70.7701,24701.0
2022-09-22 14:00:00,75.49,75.52,75.4,75.4,23242.0,70.7607,70.7888,70.6763,70.6763,23242.0
2022-09-22 14:10:00,75.42,75.44,75.35,75.37,27032.0,70.6951,70.7138,70.6295,70.6482,27032.0
2022-09-22 14:20:00,75.36,75.42,75.24,75.42,64956.0,70.6388,70.6951,70.5264,70.6951,64956.0
2022-09-22 14:30:00,75.43,75.47,75.36,75.46,45938.0,70.7045,70.742,70.6388,70.7326,45938.0
2022-09-22 14:40:00,75.47,75.47,75.33,75.42,71984.0,70.742,70.742,70.6107,70.6951,71984.0
2022-09-22 14:50:00,75.43,75.58,75.43,75.56,40158.0,70.7045,70.8451,70.7045,70.8263,40158.0
2022-09-22 15:00:00,75.56,75.66,75.55,75.63,82261.0,70.8263,70.9201,70.8169,70.8919,82261.0
2022-09-22 15:10:00,75.64,75.73,75.54,75.54,64546.0,70.9013,70.9857,70.8076,70.8076,64546.0
2022-09-22 15:20:00,75.52,75.53,75.35,75.48,54136.0,70.7888,70.7982,70.6295,70.7513,54136.0
2022-09-22 15:30:00,75.49,75.6,75.37,75.47,74456.0,70.7607,70.8638,70.6482,70.742,74456.0
2022-09-22 15:40:00,75.48,75.72,75.46,75.67,92682.0,70.7513,70.9763,70.7326,70.9294,92682.0
2022-09-22 15:50:00,75.66,75.68,75.34,75.35,511986.0,70.9201,70.9388,70.6201,70.6295,511986.0
2022-09-23 09:30:00,75.21,75.93,75.21,75.47,202788.0,70.4982,71.1731,70.4982,70.742,202788.0
2022-09-23 09:40:00,75.47,75.66,75.35,75.59,63598.0,70.742,70.9201,70.6295,70.8544,63598.0
2022-09-23 09:50:00,75.59,75.65,75.46,75.57,60625.0,70.8544,70.9107,70.7326,70.8357,60625.0
2022-09-23 10:00:00,75.56,75.71,75.47,75.57,81033.0,70.8263,70.9669,70.742,70.8357,81033.0
2022-09-23 10:10:00,75.57,75.75,75.55,75.68,103889.0,70.8357,71.0044,70.8169,70.9388,103889.0
2022-09-23 10:20:00,75.69,75.72,75.54,75.67,96535.0,70.9482,70.9763,70.8076,70.9294,96535.0
2022-09-23 10:30:00,75.67,75.74,75.51,75.52,59284.0,70.9294,70.995,70.7795,70.7888,59284.0
2022-09-23 10:40:00,75.52,75.52,75.33,75.35,73261.0,70.7888,70.7888,70.6107,70.6295,73261.0
2022-09-23 10:50:00,75.35,75.43,75.26,75.31,55324.0,70.6295,70.7045,70.5451,70.592,55324.0
2022-09-23 11:00:00,75.32,75.47,75.32,75.46,55216.0,70.6014,70.742,70.6014,70.7326,55216.0
2022-09-23 11:10:00,75.45,75.46,75.28,75.43,57101.0,70.7232,70.7326,70.5639,70.7045,57101.0
2022-09-23 11:20:00,75.43,75.48,75.27,75.3,55472.0,70.7045,70.7513,70.5545,70.5826,55472.0
2022-09-23 11:30:00,75.29,75.29,75.07,75.08,39324.0,70.5732,70.5732,70.367,70.3764,39324.0
2022-09-23 11:40:00,75.07,75.22,75.06,75.11,36142.0,70.367,70.5076,70.3576,70.4045,36142.0
2022-09-23 11:50:00,75.13,75.25,75.11,75.21,27326.0,70.4233,70.5357,70.4045,70.4982,27326.0
2022-09-23 12:00:00,75.23,75.24,75.03,75.11,47846.0,70.517,70.5264,70.3295,70.4045,47846.0
2022-09-23 12:10:00,75.11,75.14,75.03,75.12,37267.0,70.4045,70.4326,70.3295,70.4139,37267.0
2022-09-23 12:20:00,75.12,75.15,74.89,74.9,116749.0,70.4139,70.442,70.1983,70.2077,116749.0
2022-09-23 12:30:00,74.92,74.94,74.79,74.9,32175.0,70.2264,70.2452,70.1046,70.2077,32175.0
2022-09-23 12:40:00,74.9,75.12,74.89,75.12,40388.0,70.2077,70.4139,70.1983,70.4139,40388.0
2022-09-23 12:50:00,75.12,75.22,75.12,75.21,39160.0,70.4139,70.5076,70.4139,70.4982,39160.0
2022-09-23 13:00:00,75.21,75.27,75.15,75.19,50110.0,70.4982,70.5545,70.442,70.4795,50110.0
2022-09-23 13:10:00,75.2,75.36,75.19,75.28,54254.0,70.4889,70.6388,70.4795,70.5639,54254.0
2022-09-23 13:20:00,75.29,75.29,75.12,75.12,46236.0,70.5732,70.5732,70.4139,70.4139,46236.0
2022-09-23 13:30:00,75.14,75.33,75.13,75.31,43763.0,70.4326,70.6107,70.4233,70.592,43763.0
2022-09-23 13:40:00,75.3,75.43,75.26,75.37,46785.0,70.5826,70.7045,70.5451,70.6482,46785.0
2022-09-23 13:50:00,75.39,75.46,75.38,75.4,42588.0,70.667,70.7326,70.6576,70.6763,42588.0
2022-09-23 14:00:00,75.39,75.51,75.35,75.37,64048.0,70.667,70.7795,70.6295,70.6482,64048.0
2022-09-23 14:10:00,75.36,75.37,75.03,75.05,48749.0,70.6388,70.6482,70.3295,70.3483,48749.0
2022-09-23 14:20:00,75.05,75.12,75.01,75.02,44690.0,70.3483,70.4139,70.3108,70.3201,44690.0
2022-09-23 14:30:00,75.04,75.06,74.95,75.06,54649.0,70.3389,70.3576,70.2545,70.3576,54649.0
2022-09-23 14:40:00,75.05,75.18,75.01,75.12,71120.0,70.3483,70.4701,70.3108,70.4139,71120.0
2022-09-23 14:50:00,75.12,75.16,74.98,74.99,57439.0,70.4139,70.4514,70.2827,70.292,57439.0
2022-09-23 15:00:00,74.99,75.33,74.98,75.27,83702.0,70.292,70.6107,70.2827,70.5545,83702.0
2022-09-23 15:10:00,75.28,75.47,75.19,75.42,39207.0,70.5639,70.742,70.4795,70.6951,39207.0
2022-09-23 15:20:00,75.41,75.49,75.26,75.37,81028.0,70.6857,70.7607,70.5451,70.6482,81028.0
2022-09-23 15:30:00,75.38,75.51,75.37,75.51,95159.0,70.6576,70.7795,70.6482,70.7795,95159.0
2022-09-23 15:40:00,75.51,75.53,75.41,75.42,132992.0,70.7795,70.7982,70.6857,70.6951,132992.0
2022-09-23 15:50:00,75.41,75.62,75.27,75.56,541967.0,70.6857,70.8826,70.5545,70.8263,541967.0
2022-09-26 09:30:00,75.53,75.73,75.11,75.11,109260.0,70.7982,70.9857,70.4045,70.4045,109260.0
2022-09-26 09:40:00,75.09,75.46,75.09,75.3,38684.0,70.3858,70.7326,70.3858,70.5826,38684.0
2022-09-26 09:50:00,75.27,75.33,75.13,75.13,42348.0,70.5545,70.6107,70.4233,70.4233,42348.0
2022-09-26 10:00:00,75.13,75.34,75.08,75.19,37870.0,70.4233,70.6201,70.3764,70.4795,37870.0
2022-09-26 10:10:00,75.15,75.37,75.05,75.36,54132.0,70.442,70.6482,70.3483,70.6388,54132.0
2022-09-26 10:20:00,75.37,75.53,75.34,75.45,86381.0,70.6482,70.7982,70.6201,70.7232,86381.0
2022-09-26 10:30:00,75.46,75.54,75.4,75.46,34661.0,70.7326,70.8076,70.6763,70.7326,34661.0
2022-09-26 10:40:00,75.47,75.54,75.35,75.42,38685.0,70.742,70.8076,70.6295,70.6951,38685.0
2022-09-26 10:50:00,75.43,75.61,75.41,75.57,37253.0,70.7045,70.8732,70.6857,70.8357,37253.0
2022-09-26 11:00:00,75.56,75.78,75.55,75.69,44791.0,70.8263,71.0325,70.8169,70.9482,44791.0
2022-09-26 11:10:00,75.67,75.68,75.47,75.47,41752.0,70.9294,70.9388,70.742,70.742,41752.0
2022-09-26 11:20:00,75.46,75.48,75.35,75.35,28256.0,70.7326,70.7513,70.6295,70.6295,28256.0
2022-09-26 11:30:00,75.34,75.39,75.24,75.34,13866.0,70.6201,70.667,70.5264,70.6201,13866.0
2022-09-26 11:40:00,75.34,75.48,75.29,75.47,24976.0,70.6201,70.7513,70.5732,70.742,24976.0
2022-09-26 11:50:00,75.47,75.52,75.33,75.49,30924.0,70.742,70.7888,70.6107,70.7607,30924.0
2022-09-26 12:00:00,75.5,75.5,75.3,75.32,27430.0,70.7701,70.7701,70.5826,70.6014,27430.0
2022-09-26 12:10:00,75.32,75.35,75.22,75.23,29576.0,70.6014,70.6295,70.5076,70.517,29576.0
2022-09-26 12:20:00,75.23,75.23,75.14,75.19,34195.0,70.517,70.517,70.4326,70.4795,34195.0
2022-09-26 12:30:00,75.19,75.32,75.19,75.24,22558.0,70.4795,70.6014,70.4795,70.5264,22558.0
2022-09-26 12:40:00,75.24,75.28,75.14,75.26,40128.0,70.5264,70.5639,70.4326,70.5451,40128.0
2022-09-26 12:50:00,75.24,75.33,75.22,75.25,25848.0,70.5264,70.6107,70.5076,70.5357,25848.0
2022-09-26 13:00:00,75.26,75.29,75.14,75.17,29926.0,70.5451,70.5732,70.4326,70.4608,29926.0
2022-09-26 13:10:00,75.16,75.17,75.01,75.03,32461.0,70.4514,70.4608,70.3108,70.3295,32461.0
2022-09-26 13:20:00,75.02,75.04,74.9,74.93,30089.0,70.3201,70.3389,70.2077,70.2358,30089.0
2022-09-26 13:30:00,74.95,75.09,74.95,74.97,52541.0,70.2545,70.3858,70.2545,70.2733,52541.0
2022-09-26 13:40:00,74.98,75.11,74.93,75.09,34771.0,70.2827,70.4045,70.2358,70.3858,34771.0
2022-09-26 13:50:00,75.1,75.17,74.98,74.98,40069.0,70.3951,70.4608,70.2827,70.2827,40069.0
2022-09-26 14:00:00,74.98,75.14,74.97,75.03,39707.0,70.2827,70.4326,70.2733,70.3295,39707.0
2022-09-26 14:10:00,75.03,75.09,74.95,75.0,39581.0,70.3295,70.3858,70.2545,70.3014,39581.0
2022-09-26 14:20:00,75.0,75.02,74.87,74.88,38484.0,70.3014,70.3201,70.1795,70.1889,38484.0
2022-09-26 14:30:00,74.88,74.97,74.78,74.84,39188.0,70.1889,70.2733,70.0952,70.1514,39188.0
2022-09-26 14:40:00,74.84,75.02,74.79,74.98,50394.0,70.1514,70.3201,70.1046,70.2827,50394.0
2022-09-26 14:50:00,74.98,75.08,74.92,75.05,33374.0,70.2827,70.3764,70.2264,70.3483,33374.0
2022-09-26 15:00:00,75.05,75.22,75.03,75.22,49248.0,70.3483,70.5076,70.3295,70.5076,49248.0
2022-09-26 15:10:00,75.24,75.26,75.08,75.24,64520.0,70.5264,70.5451,70.3764,70.5264,64520.0
2022-09-26 15:20:00,75.23,75.23,75.05,75.08,44982.0,70.517,70.517,70.3483,70.3764,44982.0
2022-09-26 15:30:00,75.09,75.21,75.03,75.13,65314.0,70.3858,70.4982,70.3295,70.4233,65314.0
2022-09-26 15:40:00,75.13,75.41,75.13,75.4,91949.0,70.4233,70.6857,70.4233,70.6763,91949.0
2022-09-26 15:50:00,75.4,75.46,75.03,75.06,435049.0,70.6763,70.7326,70.3295,70.3576,435049.0
2022-09-27 09:30:00,75.36,75.6,75.1,75.56,80461.0,70.6388,70.8638,70.3951,70.8263,80461.0
2022-09-27 09:40:00,75.58,75.64,75.42,75.52,89981.0,70.8451,70.9013,70.6951,70.7888,89981.0
2022-09-27 09:50:00,75.53,75.56,75.31,75.36,74575.0,70.7982,70.8263,70.592,70.6388,74575.0
2022-09-27 10:00:00,75.35,75.35,74.87,74.89,110891.0,70.6295,70.6295,70.1795,70.1983,110891.0
2022-09-27 10:10:00,74.89,74.95,74.79,74.83,56104.0,70.1983,70.2545,70.1046,70.1421,56104.0
2022-09-27 10:20:00,74.82,74.97,74.75,74.8,40365.0,70.1327,70.2733,70.0671,70.1139,40365.0
2022-09-27 10:30:00,74.8,74.94,74.76,74.85,55249.0,70.1139,70.2452,70.0764,70.1608,55249.0
2022-09-27 10:40:00,74.87,75.18,74.87,75.14,57263.0,70.1795,70.4701,70.1795,70.4326,57263.0
2022-09-27 10:50:00,75.14,75.16,74.86,74.86,37468.0,70.4326,70.4514,70.1702,70.1702,37468.0
2022-09-27 11:00:00,74.84,74.95,74.78,74.88,38556.0,70.1514,70.2545,70.0952,70.1889,38556.0
2022-09-27 11:10:00,74.88,74.88,74.61,74.61,40205.0,70.1889,70.1889,69.9358,69.9358,40205.0
2022-09-27 11:20:00,74.64,74.67,74.31,74.34,72795.0,69.964,69.9921,69.6546,69.6827,72795.0
2022-09-27 11:30:00,74.34,74.49,74.31,74.48,59801.0,69.6827,69.8234,69.6546,69.814,59801.0
2022-09-27 11:40:00,74.48,74.5,74.32,74.39,46633.0,69.814,69.8327,69.664,69.7296,46633.0
2022-09-27 11:50:00,74.36,74.42,74.21,74.27,67508.0,69.7015,69.7577,69.5609,69.6171,67508.0
2022-09-27 12:00:00,74.27,74.28,74.13,74.13,41557.0,69.6171,69.6265,69.4859,69.4859,41557.0
2022-09-27 12:10:00,74.11,74.12,73.98,73.98,56918.0,69.4672,69.4765,69.3453,69.3453,56918.0
2022-09-27 12:20:00,73.98,74.05,73.91,74.0,56351.0,69.3453,69.4109,69.2797,69.364,56351.0
2022-09-27 12:30:00,73.99,74.06,73.9,73.97,34948.0,69.3547,69.4203,69.2703,69.3359,34948.0
2022-09-27 12:40:00,73.96,74.08,73.96,74.05,42377.0,69.3266,69.439,69.3266,69.4109,42377.0
2022-09-27 12:50:00,74.04,74.08,73.87,73.92,68734.0,69.4015,69.439,69.2422,69.2891,68734.0
2022-09-27 13:00:00,73.9,73.9,73.71,73.72,44442.0,69.2703,69.2703,69.0922,69.1016,44442.0
2022-09-27 13:10:00,73.7,73.73,73.55,73.56,46161.0,69.0828,69.111,68.9422,68.9516,46161.0
2022-09-27 13:20:00,73.55,73.59,73.48,73.48,42559.0,68.9422,68.9797,68.8766,68.8766,42559.0
2022-09-27 13:30:00,73.45,73.55,73.33,73.39,38163.0,68.8485,68.9422,68.736,68.7923,38163.0
2022-09-27 13:40:00,73.37,73.39,73.26,73.31,35465.0,68.7735,68.7923,68.6704,68.7173,35465.0
2022-09-27 13:50:00,73.31,73.32,73.08,73.13,91053.0,68.7173,68.7266,68.5017,68.5486,91053.0
2022-09-27 14:00:00,73.12,73.28,73.08,73.24,129438.0,68.5392,68.6892,68.5017,68.6517,129438.0
2022-09-27 14:10:00,73.24,73.31,73.2,73.2,50428.0,68.6517,68.7173,68.6142,68.6142,50428.0
2022-09-27 14:20:00,73.2,73.22,73.09,73.22,46516.0,68.6142,68.6329,68.5111,68.6329,46516.0
2022-09-27 14:30:00,73.22,73.22,73.05,73.15,68604.0,68.6329,68.6329,68.4736,68.5673,68604.0
2022-09-27 14:40:00,73.17,73.24,73.03,73.12,87520.0,68.586,68.6517,68.4548,68.5392,87520.0
2022-09-27 14:50:00,73.11,73.11,72.97,73.02,121858.0,68.5298,68.5298,68.3986,68.4454,121858.0
2022-09-27 15:00:00,73.02,73.02,72.83,72.89,88301.0,68.4454,68.4454,68.2673,68.3236,88301.0
2022-09-27 15:10:00,72.89,72.9,72.72,72.81,108785.0,68.3236,68.333,68.1642,68.2486,108785.0
2022-09-27 15:20:00,72.81,72.88,72.75,72.82,113197.0,68.2486,68.3142,68.1924,68.258,113197.0
2022-09-27 15:30:00,72.83,72.83,72.55,72.57,130400.0,68.2673,68.2673,68.0049,68.0236,130400.0
2022-09-27 15:40:00,72.56,72.72,72.53,72.65,247377.0,68.0143,68.1642,67.9861,68.0986,247377.0
2022-09-27 15:50:00,72.66,72.78,72.54,72.6,675224.0,68.108,68.2205,67.9955,68.0518,675224.0
2022-09-28 09:30:00,73.15,73.31,72.62,72.62,163853.0,68.5673,68.7173,68.0705,68.0705,163853.0
2022-09-28 09:40:00,72.63,72.93,72.61,72.64,84839.0,68.0799,68.3611,68.0611,68.0893,84839.0
2022-09-28 09:50:00,72.63,72.74,72.58,72.62,52229.0,68.0799,68.183,68.033,68.0705,52229.0
2022-09-28 10:00:00,72.62,72.75,72.29,72.44,103967.0,68.0705,68.1924,67.7612,67.9018,103967.0
2022-09-28 10:10:00,72.46,72.6,72.3,72.37,122325.0,67.9205,68.0518,67.7706,67.8362,122325.0
2022-09-28 10:20:00,72.37,72.45,72.28,72.35,302198.0,67.8362,67.9112,67.7518,67.8174,302198.0
2022-09-28 10:30:00,72.37,72.45,72.2,72.45,249457.0,67.8362,67.9112,67.6768,67.9112,249457.0
2022-09-28 10:40:00,72.45,72.61,72.45,72.57,106900.0,67.9112,68.0611,67.9112,68.0236,106900.0
2022-09-28 10:50:00,72.57,72.57,72.32,72.36,180411.0,68.0236,68.0236,67.7893,67.8268,180411.0
2022-09-28 11:00:00,72.35,72.45,72.25,72.26,58997.0,67.8174,67.9112,67.7237,67.7331,58997.0
2022-09-28 11:10:00,72.27,72.42,72.23,72.33,39005.0,67.7424,67.883,67.7049,67.7987,39005.0
2022-09-28 11:20:00,72.32,72.5,72.32,72.39,73850.0,67.7893,67.958,67.7893,67.8549,73850.0
2022-09-28 11:30:00,72.41,72.53,72.4,72.5,648460.0,67.8737,67.9861,67.8643,67.958,648460.0
2022-09-28 11:40:00,72.5,72.65,72.41,72.58,119246.0,67.958,68.0986,67.8737,68.033,119246.0
2022-09-28 11:50:00,72.58,72.76,72.53,72.74,64250.0,68.033,68.2017,67.9861,68.183,64250.0
2022-09-28 12:00:00,72.74,72.85,72.71,72.79,63346.0,68.183,68.2861,68.1549,68.2299,63346.0
2022-09-28 12:10:00,72.8,73.13,72.76,73.07,88581.0,68.2392,68.5486,68.2017,68.4923,88581.0
2022-09-28 12:20:00,73.07,73.17,73.01,73.01,53589.0,68.4923,68.586,68.4361,68.4361,53589.0
2022-09-28 12:30:00,73.0,73.09,72.92,72.97,42943.0,68.4267,68.5111,68.3517,68.3986,42943.0
2022-09-28 12:40:00,72.98,73.15,72.97,73.11,106922.0,68.408,68.5673,68.3986,68.5298,106922.0
2022-09-28 12:50:00,73.1,73.16,73.01,73.09,90878.0,68.5204,68.5767,68.4361,68.5111,90878.0
2022-09-28 13:00:00,73.1,73.26,73.02,73.26,53687.0,68.5204,68.6704,68.4454,68.6704,53687.0
2022-09-28 13:10:00,73.27,73.38,73.22,73.32,51248.0,68.6798,68.7829,68.6329,68.7266,51248.0
2022-09-28 13:20:00,73.33,73.35,73.19,73.2,43158.0,68.736,68.7548,68.6048,68.6142,43158.0
2022-09-28 13:30:00,73.19,73.22,73.12,73.21,44286.0,68.6048,68.6329,68.5392,68.6235,44286.0
2022-09-28 13:40:00,73.2,73.26,73.1,73.11,50629.0,68.6142,68.6704,68.5204,68.5298,50629.0
2022-09-28 13:50:00,73.11,73.11,73.0,73.02,67833.0,68.5298,68.5298,68.4267,68.4454,67833.0
2022-09-28 14:00:00,73.0,73.09,72.95,73.05,79466.0,68.4267,68.5111,68.3798,68.4736,79466.0
2022-09-28 14:10:00,73.04,73.09,72.97,72.98,68272.0,68.4642,68.5111,68.3986,68.408,68272.0
2022-09-28 14:20:00,72.98,73.11,72.96,72.99,53646.0,68.408,68.5298,68.3892,68.4173,53646.0
2022-09-28 14:30:00,73.0,73.2,72.99,73.17,66896.0,68.4267,68.6142,68.4173,68.586,66896.0
2022-09-28 14:40:00,73.17,73.17,73.05,73.15,57681.0,68.586,68.586,68.4736,68.5673,57681.0
2022-09-28 14:50:00,73.15,73.25,73.1,73.16,86369.0,68.5673,68.661,68.5204,68.5767,86369.0
2022-09-28 15:00:00,73.16,73.41,73.15,73.3,60790.0,68.5767,68.811,68.5673,68.7079,60790.0
2022-09-28 15:10:00,73.29,73.3,73.14,73.15,73182.0,68.6985,68.7079,68.5579,68.5673,73182.0
2022-09-28 15:20:00,73.13,73.14,73.02,73.06,52163.0,68.5486,68.5579,68.4454,68.4829,52163.0
2022-09-28 15:30:00,73.06,73.17,73.05,73.12,97935.0,68.4829,68.586,68.4736,68.5392,97935.0
2022-09-28 15:40:00,73.12,73.29,73.1,73.26,120611.0,68.5392,68.6985,68.5204,68.6704,120611.0
2022-09-28 15:50:00,73.24,73.25,72.87,72.9,416935.0,68.6517,68.661,68.3048,68.333,416935.0
2022-09-29 09:30:00,72.92,73.2,72.86,73.09,208773.0,68.3517,68.6142,68.2955,68.5111,208773.0
2022-09-29 09:40:00,73.07,73.16,72.62,72.66,121840.0,68.4923,68.5767,68.0705,68.108,121840.0
2022-09-29 09:50:00,72.65,72.74,72.29,72.36,50808.0,68.0986,68.183,67.7612,67.8268,50808.0
2022-09-29 10:00:00,72.36,72.42,72.22,72.33,76515.0,67.8268,67.883,67.6956,67.7987,76515.0
2022-09-29 10:10:00,72.31,72.5,72.23,72.45,34037.0,67.7799,67.958,67.7049,67.9112,34037.0
2022-09-29 10:20:00,72.42,72.43,72.18,72.34,73887.0,67.883,67.8924,67.6581,67.808,73887.0
2022-09-29 10:30:00,72.32,72.48,72.29,72.39,41198.0,67.7893,67.9393,67.7612,67.8549,41198.0
2022-09-29 10:40:00,72.38,72.39,72.27,72.35,35579.0,67.8455,67.8549,67.7424,67.8174,35579.0
2022-09-29 10:50:00,72.37,72.52,72.37,72.52,27029.0,67.8362,67.9768,67.8362,67.9768,27029.0
2022-09-29 11:00:00,72.49,72.83,72.46,72.8,36329.0,67.9486,68.2673,67.9205,68.2392,36329.0
2022-09-29 11:10:00,72.8,72.81,72.61,72.66,26085.0,68.2392,68.2486,68.0611,68.108,26085.0
2022-09-29 11:20:00,72.66,72.67,72.41,72.46,95057.0,68.108,68.1174,67.8737,67.9205,95057.0
2022-09-29 11:30:00,72.46,72.6,72.44,72.51,65129.0,67.9205,68.0518,67.9018,67.9674,65129.0
2022-09-29 11:40:00,72.5,72.6,72.42,72.58,38775.0,67.958,68.0518,67.883,68.033,38775.0
2022-09-29 11:50:00,72.58,72.78,72.54,72.62,23269.0,68.033,68.2205,67.9955,68.0705,23269.0
2022-09-29 12:00:00,72.63,72.63,72.49,72.57,41139.0,68.0799,68.0799,67.9486,68.0236,41139.0
2022-09-29 12:10:00,72.56,72.56,72.31,72.32,20425.0,68.0143,68.0143,67.7799,67.7893,20425.0
2022-09-29 12:20:00,72.32,72.35,72.24,72.25,34407.0,67.7893,67.8174,67.7143,67.7237,34407.0
2022-09-29 12:30:00,72.25,72.26,72.13,72.15,29075.0,67.7237,67.7331,67.6112,67.6299,29075.0
2022-09-29 12:40:00,72.16,72.2,72.08,72.08,23867.0,67.6393,67.6768,67.5643,67.5643,23867.0
2022-09-29 12:50:00,72.07,72.07,71.95,71.95,61791.0,67.555,67.555,67.4425,67.4425,61791.0
2022-09-29 13:00:00,71.95,71.95,71.74,71.75,33146.0,67.4425,67.4425,67.2456,67.255,33146.0
2022-09-29 13:10:00,71.73,71.85,71.7,71.7,37744.0,67.2363,67.3487,67.2081,67.2081,37744.0
2022-09-29 13:20:00,71.69,71.74,71.66,71.73,23946.0,67.1988,67.2456,67.1706,67.2363,23946.0
2022-09-29 13:30:00,71.72,71.8,71.67,71.8,43621.0,67.2269,67.3019,67.18,67.3019,43621.0
2022-09-29 13:40:00,71.8,71.81,71.7,71.8,34438.0,67.3019,67.3112,67.2081,67.3019,34438.0
2022-09-29 13:50:00,71.8,71.85,71.63,71.64,33277.0,67.3019,67.3487,67.1425,67.1519,33277.0
2022-09-29 14:00:00,71.65,71.7,71.57,71.63,40119.0,67.1613,67.2081,67.0863,67.1425,40119.0
2022-09-29 14:10:00,71.62,71.62,71.51,71.51,26154.0,67.1332,67.1332,67.03,67.03,26154.0
2022-09-29 14:20:00,71.5,71.72,71.5,71.67,26176.0,67.0207,67.2269,67.0207,67.18,26176.0
2022-09-29 14:30:00,71.67,71.72,71.61,71.63,27791.0,67.18,67.2269,67.1238,67.1425,27791.0
2022-09-29 14:40:00,71.62,71.64,71.55,71.59,28685.0,67.1332,67.1519,67.0675,67.105,28685.0
2022-09-29 14:50:00,71.59,71.59,71.44,71.46,51112.0,67.105,67.105,66.9644,66.9832,51112.0
2022-09-29 15:00:00,71.44,71.51,71.3,71.3,349576.0,66.9644,67.03,66.8332,66.8332,349576.0
2022-09-29 15:10:00,71.28,71.5,71.24,71.5,123257.0,66.8145,67.0207,66.777,67.0207,123257.0
2022-09-29 15:20:00,71.49,71.55,71.37,71.44,89941.0,67.0113,67.0675,66.8988,66.9644,89941.0
2022-09-29 15:30:00,71.43,71.8,71.42,71.68,110394.0,66.9551,67.3019,66.9457,67.1894,110394.0
2022-09-29 15:40:00,71.67,71.68,71.5,71.64,418993.0,67.18,67.1894,67.0207,67.1519,418993.0
2022-09-29 15:50:00,71.65,71.84,71.61,71.78,376429.0,67.1613,67.3394,67.1238,67.2831,376429.0
2022-09-30 09:30:00,72.0,72.29,71.2,71.24,122087.0,67.4893,67.7612,66.7395,66.777,122087.0
2022-09-30 09:40:00,71.26,71.47,71.06,71.1,66366.0,66.7957,66.9925,66.6082,66.6457,66366.0
2022-09-30 09:50:00,71.11,71.54,71.01,71.37,63574.0,66.6551,67.0582,66.5614,66.8988,63574.0
2022-09-30 10:00:00,71.34,71.45,71.2,71.33,75344.0,66.8707,66.9738,66.7395,66.8613,75344.0
2022-09-30 10:10:00,71.33,71.33,71.01,71.23,41871.0,66.8613,66.8613,66.5614,66.7676,41871.0
2022-09-30 10:20:00,71.22,71.3,71.1,71.23,34987.0,66.7582,66.8332,66.6457,66.7676,34987.0
2022-09-30 10:30:00,71.23,71.5,71.22,71.43,39205.0,66.7676,67.0207,66.7582,66.9551,39205.0
2022-09-30 10:40:00,71.46,71.48,71.27,71.41,36171.0,66.9832,67.0019,66.8051,66.9363,36171.0
2022-09-30 10:50:00,71.43,71.54,71.27,71.28,28315.0,66.9551,67.0582,66.8051,66.8145,28315.0
2022-09-30 11:00:00,71.28,71.52,71.27,71.51,36613.0,66.8145,67.0394,66.8051,67.03,36613.0
2022-09-30 11:10:00,71.51,71.52,71.31,71.33,52077.0,67.03,67.0394,66.8426,66.8613,52077.0
2022-09-30 11:20:00,71.36,71.5,71.36,71.43,34974.0,66.8894,67.0207,66.8894,66.9551,34974.0
2022-09-30 11:30:00,71.43,71.61,71.43,71.47,34721.0,66.9551,67.1238,66.9551,66.9925,34721.0
2022-09-30 11:40:00,71.46,71.47,71.18,71.18,60541.0,66.9832,66.9925,66.7207,66.7207,60541.0
2022-09-30 11:50:00,71.17,71.17,71.03,71.09,50127.0,66.7113,66.7113,66.5801,66.6364,50127.0
2022-09-30 12:00:00,71.1,71.1,70.95,71.0,54991.0,66.6457,66.6457,66.5051,66.552,54991.0
2022-09-30 12:10:00,71.0,71.03,70.92,70.99,37269.0,66.552,66.5801,66.477,66.5426,37269.0
2022-09-30 12:20:00,70.98,71.08,70.97,71.01,65215.0,66.5332,66.627,66.5239,66.5614,65215.0
2022-09-30 12:30:00,71.01,71.13,70.99,71.02,65415.0,66.5614,66.6738,66.5426,66.5707,65415.0
2022-09-30 12:40:00,71.02,71.09,70.94,70.98,44391.0,66.5707,66.6364,66.4958,66.5332,44391.0
2022-09-30 12:50:00,70.95,71.0,70.86,70.86,32496.0,66.5051,66.552,66.4208,66.4208,32496.0
2022-09-30 13:00:00,70.86,70.86,70.73,70.73,29679.0,66.4208,66.4208,66.2989,66.2989,29679.0
2022-09-30 13:10:00,70.75,70.86,70.71,70.75,34105.0,66.3177,66.4208,66.2802,66.3177,34105.0
2022-09-30 13:20:00,70.76,70.83,70.65,70.79,71438.0,66.327,66.3926,66.2239,66.3551,71438.0
2022-09-30 13:30:00,70.79,70.85,70.69,70.79,88859.0,66.3551,66.4114,66.2614,66.3551,88859.0
2022-09-30 13:40:00,70.8,70.85,70.68,70.69,42847.0,66.3645,66.4114,66.252,66.2614,42847.0
2022-09-30 13:50:00,70.7,70.74,70.61,70.61,80562.0,66.2708,66.3083,66.1864,66.1864,80562.0
2022-09-30 14:00:00,70.63,70.75,70.61,70.71,54162.0,66.2052,66.3177,66.1864,66.2802,54162.0
2022-09-30 14:10:00,70.71,70.94,70.71,70.87,83528.0,66.2802,66.4958,66.2802,66.4301,83528.0
2022-09-30 14:20:00,70.87,70.93,70.73,70.75,87752.0,66.4301,66.4864,66.2989,66.3177,87752.0
2022-09-30 14:30:00,70.75,70.8,70.66,70.69,99642.0,66.3177,66.3645,66.2333,66.2614,99642.0
2022-09-30 14:40:00,70.7,70.7,70.45,70.49,89634.0,66.2708,66.2708,66.0364,66.0739,89634.0
2022-09-30 14:50:00,70.5,70.52,70.27,70.28,117616.0,66.0833,66.1021,65.8677,65.8771,117616.0
2022-09-30 15:00:00,70.28,70.62,70.25,70.53,100004.0,65.8771,66.1958,65.849,66.1114,100004.0
2022-09-30 15:10:00,70.54,70.67,70.48,70.67,65120.0,66.1208,66.2427,66.0646,66.2427,65120.0
2022-09-30 15:20:00,70.67,70.69,70.46,70.62,79039.0,66.2427,66.2614,66.0458,66.1958,79039.0
2022-09-30 15:30:00,70.65,70.74,70.48,70.62,104324.0,66.2239,66.3083,66.0646,66.1958,104324.0
2022-09-30 15:40:00,70.61,70.65,70.52,70.52,114524.0,66.1864,66.2239,66.1021,66.1021,114524.0
2022-09-30 15:50:00,70.52,70.53,70.16,70.3,681314.0,66.1021,66.1114,65.7646,65.8958,681314.0
2022-10-03 09:30:00,70.83,71.12,70.44,70.72,190596.0,66.3926,66.6645,66.0271,66.2895,190596.0
2022-10-03 09:40:00,70.74,70.79,70.18,70.2,87175.0,66.3083,66.3551,65.7834,65.8021,87175.0
2022-10-03 09:50:00,70.24,70.42,70.08,70.28,37467.0,65.8396,66.0083,65.6896,65.8771,37467.0
2022-10-03 10:00:00,70.36,70.9,70.32,70.9,109921.0,65.9521,66.4583,65.9146,66.4583,109921.0
2022-10-03 10:10:00,70.9,71.02,70.69,70.95,29014.0,66.4583,66.5707,66.2614,66.5051,29014.0
2022-10-03 10:20:00,70.94,71.0,70.78,70.8,43837.0,66.4958,66.552,66.3458,66.3645,43837.0
2022-10-03 10:30:00,70.8,70.89,70.61,70.71,46004.0,66.3645,66.4489,66.1864,66.2802,46004.0
2022-10-03 10:40:00,70.7,70.83,70.65,70.81,35113.0,66.2708,66.3926,66.2239,66.3739,35113.0
2022-10-03 10:50:00,70.81,70.85,70.68,70.7,31768.0,66.3739,66.4114,66.252,66.2708,31768.0
2022-10-03 11:00:00,70.66,70.85,70.64,70.81,32659.0,66.2333,66.4114,66.2145,66.3739,32659.0
2022-10-03 11:10:00,70.83,70.9,70.77,70.81,37828.0,66.3926,66.4583,66.3364,66.3739,37828.0
2022-10-03 11:20:00,70.77,70.86,70.73,70.79,35377.0,66.3364,66.4208,66.2989,66.3551,35377.0
2022-10-03 11:30:00,70.81,70.9,70.67,70.68,40559.0,66.3739,66.4583,66.2427,66.252,40559.0
2022-10-03 11:40:00,70.67,70.67,70.46,70.53,33719.0,66.2427,66.2427,66.0458,66.1114,33719.0
2022-10-03 11:50:00,70.53,70.59,70.37,70.46,43026.0,66.1114,66.1677,65.9615,66.0458,43026.0
2022-10-03 12:00:00,70.47,70.58,70.46,70.56,28231.0,66.0552,66.1583,66.0458,66.1396,28231.0
2022-10-03 12:10:00,70.55,70.64,70.52,70.6,23116.0,66.1302,66.2145,66.1021,66.1771,23116.0
2022-10-03 12:20:00,70.64,70.65,70.54,70.57,112247.0,66.2145,66.2239,66.1208,66.1489,112247.0
2022-10-03 12:30:00,70.56,70.75,70.56,70.74,19299.0,66.1396,66.3177,66.1396,66.3083,19299.0
2022-10-03 12:40:00,70.74,70.76,70.65,70.73,23952.0,66.3083,66.327,66.2239,66.2989,23952.0
2022-10-03 12:50:00,70.72,70.8,70.68,70.8,19147.0,66.2895,66.3645,66.252,66.3645,19147.0
2022-10-03 13:00:00,70.8,70.93,70.78,70.92,53644.0,66.3645,66.4864,66.3458,66.477,53644.0
2022-10-03 13:10:00,70.92,71.11,70.88,71.11,57778.0,66.477,66.6551,66.4395,66.6551,57778.0
2022-10-03 13:20:00,71.12,71.19,71.02,71.02,43624.0,66.6645,66.7301,66.5707,66.5707,43624.0
2022-10-03 13:30:00,71.02,71.1,71.01,71.05,31786.0,66.5707,66.6457,66.5614,66.5989,31786.0
2022-10-03 13:40:00,71.06,71.1,70.97,71.09,35787.0,66.6082,66.6457,66.5239,66.6364,35787.0
2022-10-03 13:50:00,71.08,71.1,70.94,71.03,22402.0,66.627,66.6457,66.4958,66.5801,22402.0
2022-10-03 14:00:00,71.04,71.16,71.02,71.14,38048.0,66.5895,66.702,66.5707,66.6832,38048.0
2022-10-03 14:10:00,71.15,71.27,71.15,71.26,27716.0,66.6926,66.8051,66.6926,66.7957,27716.0
2022-10-03 14:20:00,71.26,71.32,71.23,71.28,40899.0,66.7957,66.8519,66.7676,66.8145,40899.0
2022-10-03 14:30:00,71.29,71.29,71.21,71.25,25846.0,66.8238,66.8238,66.7488,66.7863,25846.0
2022-10-03 14:40:00,71.25,71.31,71.23,71.28,40041.0,66.7863,66.8426,66.7676,66.8145,40041.0
2022-10-03 14:50:00,71.28,71.34,71.26,71.29,47808.0,66.8145,66.8707,66.7957,66.8238,47808.0
2022-10-03 15:00:00,71.29,71.34,71.23,71.32,54098.0,66.8238,66.8707,66.7676,66.8519,54098.0
2022-10-03 15:10:00,71.32,71.33,71.18,71.3,52516.0,66.8519,66.8613,66.7207,66.8332,52516.0
2022-10-03 15:20:00,71.3,71.36,71.27,71.29,51836.0,66.8332,66.8894,66.8051,66.8238,51836.0
2022-10-03 15:30:00,71.29,71.37,71.26,71.33,66424.0,66.8238,66.8988,66.7957,66.8613,66424.0
2022-10-03 15:40:00,71.33,71.34,71.17,71.2,87268.0,66.8613,66.8707,66.7113,66.7395,87268.0
2022-10-03 15:50:00,71.2,71.23,71.08,71.1,317049.0,66.7395,66.7676,66.627,66.6457,317049.0
2022-10-04 09:30:00,71.28,71.68,71.21,71.41,129604.0,66.8145,67.1894,66.7488,66.9363,129604.0
2022-10-04 09:40:00,71.4,71.79,71.39,71.7,92490.0,66.9269,67.2925,66.9176,67.2081,92490.0
2022-10-04 09:50:00,71.71,72.07,71.63,72.07,124022.0,67.2175,67.555,67.1425,67.555,124022.0
2022-10-04 10:00:00,72.1,72.42,72.07,72.18,83944.0,67.5831,67.883,67.555,67.6581,83944.0
2022-10-04 10:10:00,72.19,72.24,72.01,72.1,63315.0,67.6674,67.7143,67.4987,67.5831,63315.0
2022-10-04 10:20:00,72.1,72.26,72.01,72.16,140236.0,67.5831,67.7331,67.4987,67.6393,140236.0
2022-10-04 10:30:00,72.16,72.26,72.08,72.14,167115.0,67.6393,67.7331,67.5643,67.6206,167115.0
2022-10-04 10:40:00,72.13,72.14,71.75,71.79,66708.0,67.6112,67.6206,67.255,67.2925,66708.0
2022-10-04 10:50:00,71.76,71.86,71.6,71.86,89221.0,67.2644,67.3581,67.1144,67.3581,89221.0
2022-10-04 11:00:00,71.86,72.0,71.75,71.75,53175.0,67.3581,67.4893,67.255,67.255,53175.0
2022-10-04 11:10:00,71.77,71.92,71.72,71.8,65896.0,67.2738,67.4144,67.2269,67.3019,65896.0
2022-10-04 11:20:00,71.8,71.98,71.76,71.93,53854.0,67.3019,67.4706,67.2644,67.4237,53854.0
2022-10-04 11:30:00,71.94,72.02,71.77,71.87,39208.0,67.4331,67.5081,67.2738,67.3675,39208.0
2022-10-04 11:40:00,71.85,71.86,71.75,71.78,19841.0,67.3487,67.3581,67.255,67.2831,19841.0
2022-10-04 11:50:00,71.79,71.81,71.68,71.79,23799.0,67.2925,67.3112,67.1894,67.2925,23799.0
2022-10-04 12:00:00,71.8,71.84,71.74,71.79,23999.0,67.3019,67.3394,67.2456,67.2925,23999.0
2022-10-04 12:10:00,71.81,71.88,71.78,71.84,19581.0,67.3112,67.3769,67.2831,67.3394,19581.0
2022-10-04 12:20:00,71.84,72.04,71.84,72.0,75092.0,67.3394,67.5268,67.3394,67.4893,75092.0
2022-10-04 12:30:00,72.01,72.09,72.0,72.01,32783.0,67.4987,67.5737,67.4893,67.4987,32783.0
2022-10-04 12:40:00,71.99,72.01,71.85,71.88,35074.0,67.48,67.4987,67.3487,67.3769,35074.0
2022-10-04 12:50:00,71.87,71.87,71.76,71.85,26634.0,67.3675,67.3675,67.2644,67.3487,26634.0
2022-10-04 13:00:00,71.85,71.86,71.62,71.66,42981.0,67.3487,67.3581,67.1332,67.1706,42981.0
2022-10-04 13:10:00,71.66,71.68,71.55,71.56,23493.0,67.1706,67.1894,67.0675,67.0769,23493.0
2022-10-04 13:20:00,71.54,71.64,71.5,71.63,35028.0,67.0582,67.1519,67.0207,67.1425,35028.0
2022-10-04 13:30:00,71.64,71.78,71.63,71.69,44595.0,67.1519,67.2831,67.1425,67.1988,44595.0
2022-10-04 13:40:00,71.69,71.73,71.63,71.65,32524.0,67.1988,67.2363,67.1425,67.1613,32524.0
2022-10-04 13:50:00,71.66,71.8,71.59,71.66,31537.0,67.1706,67.3019,67.105,67.1706,31537.0
2022-10-04 14:00:00,71.66,71.73,71.65,71.7,31366.0,67.1706,67.2363,67.1613,67.2081,31366.0
2022-10-04 14:10:00,71.69,71.75,71.59,71.59,44904.0,67.1988,67.255,67.105,67.105,44904.0
2022-10-04 14:20:00,71.58,71.66,71.52,71.53,33411.0,67.0957,67.1706,67.0394,67.0488,33411.0
2022-10-04 14:30:00,71.53,71.63,71.51,71.56,26510.0,67.0488,67.1425,67.03,67.0769,26510.0
2022-10-04 14:40:00,71.56,71.73,71.53,71.7,34596.0,67.0769,67.2363,67.0488,67.2081,34596.0
2022-10-04 14:50:00,71.7,71.78,71.7,71.76,45198.0,67.2081,67.2831,67.2081,67.2644,45198.0
2022-10-04 15:00:00,71.77,71.82,71.68,71.7,76807.0,67.2738,67.3206,67.1894,67.2081,76807.0
2022-10-04 15:10:00,71.69,71.71,71.6,71.66,61219.0,67.1988,67.2175,67.1144,67.1706,61219.0
2022-10-04 15:20:00,71.66,71.84,71.6,71.84,115237.0,67.1706,67.3394,67.1144,67.3394,115237.0
2022-10-04 15:30:00,71.84,71.85,71.66,71.84,63670.0,67.3394,67.3487,67.1706,67.3394,63670.0
2022-10-04 15:40:00,71.84,71.89,71.74,71.77,146644.0,67.3394,67.3862,67.2456,67.2738,146644.0
2022-10-04 15:50:00,71.78,71.87,71.75,71.87,320408.0,67.2831,67.3675,67.255,67.3675,320408.0
2022-10-05 09:30:00,72.1,72.1,71.65,71.78,182889.0,67.5831,67.5831,67.1613,67.2831,182889.0
2022-10-05 09:40:00,71.78,71.83,71.55,71.59,59954.0,67.2831,67.33,67.0675,67.105,59954.0
2022-10-05 09:50:00,71.57,71.66,71.22,71.27,52323.0,67.0863,67.1706,66.7582,66.8051,52323.0
2022-10-05 10:00:00,71.31,71.33,71.1,71.14,44179.0,66.8426,66.8613,66.6457,66.6832,44179.0
2022-10-05 10:10:00,71.13,71.13,70.73,70.82,36299.0,66.6738,66.6738,66.2989,66.3833,36299.0
2022-10-05 10:20:00,70.8,70.94,70.77,70.92,41728.0,66.3645,66.4958,66.3364,66.477,41728.0
2022-10-05 10:30:00,70.92,70.98,70.81,70.98,49090.0,66.477,66.5332,66.3739,66.5332,49090.0
2022-10-05 10:40:00,70.97,71.06,70.88,70.91,23914.0,66.5239,66.6082,66.4395,66.4676,23914.0
2022-10-05 10:50:00,70.89,70.89,70.72,70.76,34644.0,66.4489,66.4489,66.2895,66.327,34644.0
2022-10-05 11:00:00,70.73,70.82,70.65,70.79,35183.0,66.2989,66.3833,66.2239,66.3551,35183.0
2022-10-05 11:10:00,70.78,70.87,70.71,70.84,30806.0,66.3458,66.4301,66.2802,66.402,30806.0
2022-10-05 11:20:00,70.83,70.83,70.62,70.62,33520.0,66.3926,66.3926,66.1958,66.1958,33520.0
2022-10-05 11:30:00,70.66,70.8,70.66,70.8,24723.0,66.2333,66.3645,66.2333,66.3645,24723.0
2022-10-05 11:40:00,70.81,70.82,70.64,70.65,28032.0,66.3739,66.3833,66.2145,66.2239,28032.0
2022-10-05 11:50:00,70.65,70.83,70.65,70.71,19388.0,66.2239,66.3926,66.2239,66.2802,19388.0
2022-10-05 12:00:00,70.71,70.75,70.61,70.72,31686.0,66.2802,66.3177,66.1864,66.2895,31686.0
2022-10-05 12:10:00,70.73,70.97,70.72,70.87,69317.0,66.2989,66.5239,66.2895,66.4301,69317.0
2022-10-05 12:20:00,70.87,70.87,70.73,70.75,53252.0,66.4301,66.4301,66.2989,66.3177,53252.0
2022-10-05 12:30:00,70.74,70.84,70.71,70.73,94346.0,66.3083,66.402,66.2802,66.2989,94346.0
2022-10-05 12:40:00,70.73,71.02,70.7,71.02,102963.0,66.2989,66.5707,66.2708,66.5707,102963.0
2022-10-05 12:50:00,71.02,71.03,70.86,70.86,27132.0,66.5707,66.5801,66.4208,66.4208,27132.0
2022-10-05 13:00:00,70.87,71.09,70.86,71.02,38919.0,66.4301,66.6364,66.4208,66.5707,38919.0
2022-10-05 13:10:00,71.03,71.16,70.98,71.14,38600.0,66.5801,66.702,66.5332,66.6832,38600.0
2022-10-05 13:20:00,71.18,71.23,71.15,71.2,29971.0,66.7207,66.7676,66.6926,66.7395,29971.0
2022-10-05 13:30:00,71.22,71.22,71.06,71.19,73270.0,66.7582,66.7582,66.6082,66.7301,73270.0
2022-10-05 13:40:00,71.18,71.22,71.07,71.19,31920.0,66.7207,66.7582,66.6176,66.7301,31920.0
2022-10-05 13:50:00,71.21,71.23,71.04,71.06,25760.0,66.7488,66.7676,66.5895,66.6082,25760.0
2022-10-05 14:00:00,71.05,71.18,71.03,71.16,36539.0,66.5989,66.7207,66.5801,66.702,36539.0
2022-10-05 14:10:00,71.16,71.32,71.14,71.29,38268.0,66.702,66.8519,66.6832,66.8238,38268.0
2022-10-05 14:20:00,71.28,71.3,71.15,71.23,26594.0,66.8145,66.8332,66.6926,66.7676,26594.0
2022-10-05 14:30:00,71.23,71.25,71.11,71.17,26283.0,66.7676,66.7863,66.6551,66.7113,26283.0
2022-10-05 14:40:00,71.16,71.17,71.09,71.09,15374.0,66.702,66.7113,66.6364,66.6364,15374.0
2022-10-05 14:50:00,71.1,71.21,71.09,71.14,28102.0,66.6457,66.7488,66.6364,66.6832,28102.0
2022-10-05 15:00:00,71.15,71.29,71.15,71.24,32639.0,66.6926,66.8238,66.6926,66.777,32639.0
2022-10-05 15:10:00,71.23,71.37,71.17,71.35,32055.0,66.7676,66.8988,66.7113,66.8801,32055.0
2022-10-05 15:20:00,71.34,71.38,71.27,71.31,38040.0,66.8707,66.9082,66.8051,66.8426,38040.0
2022-10-05 15:30:00,71.32,71.42,71.25,71.25,65291.0,66.8519,66.9457,66.7863,66.7863,65291.0
2022-10-05 15:40:00,71.25,71.26,71.12,71.14,94905.0,66.7863,66.7957,66.6645,66.6832,94905.0
2022-10-05 15:50:00,71.13,71.16,70.91,71.11,404133.0,66.6738,66.702,66.4676,66.6551,404133.0
2022-10-06 09:30:00,70.97,71.06,70.54,70.76,82829.0,66.5239,66.6082,66.1208,66.327,82829.0
2022-10-06 09:40:00,70.77,70.9,70.69,70.72,48290.0,66.3364,66.4583,66.2614,66.2895,48290.0
2022-10-06 09:50:00,70.72,70.73,70.3,70.31,39888.0,66.2895,66.2989,65.8958,65.9052,39888.0
2022-10-06 10:00:00,70.29,70.37,70.1,70.3,121875.0,65.8865,65.9615,65.7084,65.8958,121875.0
2022-10-06 10:10:00,70.28,70.42,70.2,70.42,31444.0,65.8771,66.0083,65.8021,66.0083,31444.0
2022-10-06 10:20:00,70.41,70.49,70.31,70.34,27743.0,65.999,66.0739,65.9052,65.9333,27743.0
2022-10-06 10:30:00,70.34,70.4,70.2,70.22,34147.0,65.9333,65.9896,65.8021,65.8209,34147.0
2022-10-06 10:40:00,70.23,70.49,70.22,70.49,34373.0,65.8302,66.0739,65.8209,66.0739,34373.0
2022-10-06 10:50:00,70.48,70.53,70.4,70.53,38875.0,66.0646,66.1114,65.9896,66.1114,38875.0
2022-10-06 11:00:00,70.52,70.55,70.31,70.38,34140.0,66.1021,66.1302,65.9052,65.9708,34140.0
2022-10-06 11:10:00,70.39,70.64,70.35,70.63,32095.0,65.9802,66.2145,65.9427,66.2052,32095.0
2022-10-06 11:20:00,70.62,70.62,70.51,70.57,32518.0,66.1958,66.1958,66.0927,66.1489,32518.0
2022-10-06 11:30:00,70.55,70.57,70.41,70.44,26340.0,66.1302,66.1489,65.999,66.0271,26340.0
2022-10-06 11:40:00,70.42,70.47,70.33,70.38,24833.0,66.0083,66.0552,65.924,65.9708,24833.0
2022-10-06 11:50:00,70.37,70.46,70.2,70.23,40644.0,65.9615,66.0458,65.8021,65.8302,40644.0
2022-10-06 12:00:00,70.22,70.27,70.18,70.25,36271.0,65.8209,65.8677,65.7834,65.849,36271.0
2022-10-06 12:10:00,70.25,70.31,70.2,70.23,55014.0,65.849,65.9052,65.8021,65.8302,55014.0
2022-10-06 12:20:00,70.24,70.37,70.24,70.34,25470.0,65.8396,65.9615,65.8396,65.9333,25470.0
2022-10-06 12:30:00,70.34,70.36,70.21,70.28,22187.0,65.9333,65.9521,65.8115,65.8771,22187.0
2022-10-06 12:40:00,70.27,70.37,70.21,70.33,21709.0,65.8677,65.9615,65.8115,65.924,21709.0
2022-10-06 12:50:00,70.35,70.39,70.27,70.3,18701.0,65.9427,65.9802,65.8677,65.8958,18701.0
2022-10-06 13:00:00,70.3,70.32,70.16,70.18,29488.0,65.8958,65.9146,65.7646,65.7834,29488.0
2022-10-06 13:10:00,70.18,70.33,70.17,70.31,28205.0,65.7834,65.924,65.774,65.9052,28205.0
2022-10-06 13:20:00,70.31,70.39,70.27,70.3,26728.0,65.9052,65.9802,65.8677,65.8958,26728.0
2022-10-06 13:30:00,70.3,70.32,70.19,70.22,45782.0,65.8958,65.9146,65.7927,65.8209,45782.0
2022-10-06 13:40:00,70.22,70.26,70.18,70.24,25257.0,65.8209,65.8584,65.7834,65.8396,25257.0
2022-10-06 13:50:00,70.24,70.26,70.2,70.2,19618.0,65.8396,65.8584,65.8021,65.8021,19618.0
2022-10-06 14:00:00,70.2,70.2,70.04,70.06,27834.0,65.8021,65.8021,65.6521,65.6709,27834.0
2022-10-06 14:10:00,70.06,70.07,69.9,69.9,51223.0,65.6709,65.6803,65.5209,65.5209,51223.0
2022-10-06 14:20:00,69.9,69.94,69.83,69.9,44754.0,65.5209,65.5584,65.4553,65.5209,44754.0
2022-10-06 14:30:00,69.9,69.94,69.82,69.88,40261.0,65.5209,65.5584,65.4459,65.5022,40261.0
2022-10-06 14:40:00,69.89,69.91,69.68,69.7,29398.0,65.5115,65.5303,65.3147,65.3334,29398.0
2022-10-06 14:50:00,69.7,69.74,69.61,69.66,33277.0,65.3334,65.3709,65.2491,65.2959,33277.0
2022-10-06 15:00:00,69.64,69.65,69.51,69.56,47290.0,65.2772,65.2866,65.1553,65.2022,47290.0
2022-10-06 15:10:00,69.56,69.66,69.49,69.6,46289.0,65.2022,65.2959,65.1366,65.2397,46289.0
2022-10-06 15:20:00,69.59,69.84,69.59,69.81,43498.0,65.2303,65.4647,65.2303,65.4365,43498.0
2022-10-06 15:30:00,69.81,69.86,69.62,69.66,59883.0,65.4365,65.4834,65.2584,65.2959,59883.0
2022-10-06 15:40:00,69.66,69.78,69.63,69.73,132554.0,65.2959,65.4084,65.2678,65.3616,132554.0
2022-10-06 15:50:00,69.73,69.75,69.49,69.56,346856.0,65.3616,65.3803,65.1366,65.2022,346856.0
2022-10-07 09:30:00,69.54,69.65,69.03,69.15,94715.0,65.1835,65.2866,64.7054,64.8179,94715.0
2022-10-07 09:40:00,69.15,69.24,69.01,69.06,106436.0,64.8179,64.9023,64.6867,64.7335,106436.0
2022-10-07 09:50:00,69.06,69.24,68.89,69.03,56877.0,64.7335,64.9023,64.5742,64.7054,56877.0
2022-10-07 10:00:00,69.05,69.13,68.92,69.09,42185.0,64.7242,64.7991,64.6023,64.7617,42185.0
2022-10-07 10:10:00,69.08,69.24,69.08,69.24,50046.0,64.7523,64.9023,64.7523,64.9023,50046.0
2022-10-07 10:20:00,69.25,69.34,69.22,69.29,69309.0,64.9116,64.996,64.8835,64.9491,69309.0
2022-10-07 10:30:00,69.28,69.38,69.25,69.35,57061.0,64.9397,65.0335,64.9116,65.0054,57061.0
2022-10-07 10:40:00,69.35,69.51,69.34,69.42,72045.0,65.0054,65.1553,64.996,65.071,72045.0
2022-10-07 10:50:00,69.43,69.49,69.32,69.37,102928.0,65.0804,65.1366,64.9772,65.0241,102928.0
2022-10-07 11:00:00,69.37,69.45,69.29,69.4,53297.0,65.0241,65.0991,64.9491,65.0522,53297.0
2022-10-07 11:10:00,69.42,69.51,69.35,69.39,59666.0,65.071,65.1553,65.0054,65.0429,59666.0
2022-10-07 11:20:00,69.38,69.41,69.29,69.39,56359.0,65.0335,65.0616,64.9491,65.0429,56359.0
2022-10-07 11:30:00,69.4,69.45,69.35,69.44,170527.0,65.0522,65.0991,65.0054,65.0897,170527.0
2022-10-07 11:40:00,69.42,69.52,69.38,69.42,63957.0,65.071,65.1647,65.0335,65.071,63957.0
2022-10-07 11:50:00,69.41,69.49,69.36,69.41,57075.0,65.0616,65.1366,65.0147,65.0616,57075.0
2022-10-07 12:00:00,69.41,69.42,69.3,69.32,64598.0,65.0616,65.071,64.9585,64.9772,64598.0
2022-10-07 12:10:00,69.33,69.36,69.15,69.15,52410.0,64.9866,65.0147,64.8179,64.8179,52410.0
2022-10-07 12:20:00,69.15,69.23,69.05,69.06,94639.0,64.8179,64.8929,64.7242,64.7335,94639.0
2022-10-07 12:30:00,69.06,69.28,69.04,69.26,33226.0,64.7335,64.9397,64.7148,64.921,33226.0
2022-10-07 12:40:00,69.25,69.34,69.21,69.31,45122.0,64.9116,64.996,64.8741,64.9679,45122.0
2022-10-07 12:50:00,69.31,69.35,69.21,69.24,88880.0,64.9679,65.0054,64.8741,64.9023,88880.0
2022-10-07 13:00:00,69.23,69.38,69.19,69.33,55065.0,64.8929,65.0335,64.8554,64.9866,55065.0
2022-10-07 13:10:00,69.33,69.43,69.3,69.42,41028.0,64.9866,65.0804,64.9585,65.071,41028.0
2022-10-07 13:20:00,69.42,69.45,69.36,69.41,59396.0,65.071,65.0991,65.0147,65.0616,59396.0
2022-10-07 13:30:00,69.41,69.41,69.26,69.28,57391.0,65.0616,65.0616,64.921,64.9397,57391.0
2022-10-07 13:40:00,69.29,69.38,69.26,69.27,44003.0,64.9491,65.0335,64.921,64.9304,44003.0
2022-10-07 13:50:00,69.27,69.36,69.23,69.27,37994.0,64.9304,65.0147,64.8929,64.9304,37994.0
2022-10-07 14:00:00,69.27,69.41,69.26,69.4,48421.0,64.9304,65.0616,64.921,65.0522,48421.0
2022-10-07 14:10:00,69.39,69.46,69.32,69.4,57964.0,65.0429,65.1085,64.9772,65.0522,57964.0
2022-10-07 14:20:00,69.39,69.41,69.24,69.27,46665.0,65.0429,65.0616,64.9023,64.9304,46665.0
2022-10-07 14:30:00,69.27,69.27,69.15,69.2,52039.0,64.9304,64.9304,64.8179,64.8648,52039.0
2022-10-07 14:40:00,69.2,69.22,69.06,69.13,64684.0,64.8648,64.8835,64.7335,64.7991,64684.0
2022-10-07 14:50:00,69.13,69.16,69.07,69.12,64892.0,64.7991,64.8273,64.7429,64.7898,64892.0
2022-10-07 15:00:00,69.12,69.26,69.09,69.1,77996.0,64.7898,64.921,64.7617,64.771,77996.0
2022-10-07 15:10:00,69.11,69.17,68.95,68.96,118782.0,64.7804,64.8366,64.6304,64.6398,118782.0
2022-10-07 15:20:00,68.96,68.98,68.8,68.85,90810.0,64.6398,64.6585,64.4898,64.5367,90810.0
2022-10-07 15:30:00,68.84,68.99,68.74,68.99,80827.0,64.5273,64.6679,64.4336,64.6679,80827.0
2022-10-07 15:40:00,69.0,69.1,68.86,68.87,109507.0,64.6773,64.771,64.5461,64.5554,109507.0
2022-10-07 15:50:00,68.89,69.08,68.88,68.99,325783.0,64.5742,64.7523,64.5648,64.6679,325783.0
2022-10-10 09:30:00,69.02,69.4,69.0,69.23,129116.0,64.696,65.0522,64.6773,64.8929,129116.0
2022-10-10 09:40:00,69.23,69.33,68.88,68.94,70938.0,64.8929,64.9866,64.5648,64.621,70938.0
2022-10-10 09:50:00,68.92,69.02,68.66,68.88,43169.0,64.6023,64.696,64.3586,64.5648,43169.0
2022-10-10 10:00:00,68.88,68.92,68.54,68.57,42235.0,64.5648,64.6023,64.2461,64.2742,42235.0
2022-10-10 10:10:00,68.58,68.77,68.57,68.6,34161.0,64.2836,64.4617,64.2742,64.3023,34161.0
2022-10-10 10:20:00,68.6,68.98,68.6,68.95,51531.0,64.3023,64.6585,64.3023,64.6304,51531.0
2022-10-10 10:30:00,68.93,69.05,68.69,68.73,52524.0,64.6117,64.7242,64.3867,64.4242,52524.0
2022-10-10 10:40:00,68.73,68.79,68.67,68.76,44874.0,64.4242,64.4804,64.368,64.4523,44874.0
2022-10-10 10:50:00,68.75,69.08,68.75,69.07,53960.0,64.443,64.7523,64.443,64.7429,53960.0
2022-10-10 11:00:00,69.09,69.1,68.71,68.71,34178.0,64.7617,64.771,64.4055,64.4055,34178.0
2022-10-10 11:10:00,68.7,68.79,68.56,68.57,26783.0,64.3961,64.4804,64.2649,64.2742,26783.0
2022-10-10 11:20:00,68.54,68.67,68.52,68.62,27357.0,64.2461,64.368,64.2274,64.3211,27357.0
2022-10-10 11:30:00,68.61,68.61,68.38,68.38,41434.0,64.3117,64.3117,64.0961,64.0961,41434.0
2022-10-10 11:40:00,68.38,68.49,68.31,68.49,59617.0,64.0961,64.1992,64.0305,64.1992,59617.0
2022-10-10 11:50:00,68.5,68.6,68.48,68.48,39296.0,64.2086,64.3023,64.1899,64.1899,39296.0
2022-10-10 12:00:00,68.47,68.48,68.32,68.32,40658.0,64.1805,64.1899,64.0399,64.0399,40658.0
2022-10-10 12:10:00,68.31,68.31,68.18,68.19,47011.0,64.0305,64.0305,63.9087,63.918,47011.0
2022-10-10 12:20:00,68.2,68.26,68.07,68.1,24933.0,63.9274,63.9836,63.8056,63.8337,24933.0
2022-10-10 12:30:00,68.11,68.13,67.97,68.05,43429.0,63.843,63.8618,63.7118,63.7868,43429.0
2022-10-10 12:40:00,68.06,68.14,67.99,68.01,35526.0,63.7962,63.8712,63.7306,63.7493,35526.0
2022-10-10 12:50:00,68.0,68.0,67.84,67.89,46243.0,63.7399,63.7399,63.59,63.6368,46243.0
2022-10-10 13:00:00,67.89,67.93,67.84,67.91,24920.0,63.6368,63.6743,63.59,63.6556,24920.0
2022-10-10 13:10:00,67.91,68.1,67.89,68.02,35924.0,63.6556,63.8337,63.6368,63.7587,35924.0
2022-10-10 13:20:00,68.03,68.11,68.03,68.11,30607.0,63.7681,63.843,63.7681,63.843,30607.0
2022-10-10 13:30:00,68.11,68.23,68.1,68.15,33992.0,63.843,63.9555,63.8337,63.8805,33992.0
2022-10-10 13:40:00,68.14,68.36,68.08,68.31,37331.0,63.8712,64.0774,63.8149,64.0305,37331.0
2022-10-10 13:50:00,68.3,68.38,68.24,68.26,28482.0,64.0211,64.0961,63.9649,63.9836,28482.0
2022-10-10 14:00:00,68.25,68.38,68.21,68.37,54018.0,63.9743,64.0961,63.9368,64.0868,54018.0
2022-10-10 14:10:00,68.38,68.42,68.3,68.34,32314.0,64.0961,64.1336,64.0211,64.0586,32314.0
2022-10-10 14:20:00,68.34,68.47,68.29,68.45,24019.0,64.0586,64.1805,64.0118,64.1617,24019.0
2022-10-10 14:30:00,68.46,68.63,68.44,68.62,28493.0,64.1711,64.3305,64.1524,64.3211,28493.0
2022-10-10 14:40:00,68.63,68.65,68.45,68.48,30015.0,64.3305,64.3492,64.1617,64.1899,30015.0
2022-10-10 14:50:00,68.48,68.54,68.46,68.48,29191.0,64.1899,64.2461,64.1711,64.1899,29191.0
2022-10-10 15:00:00,68.47,68.53,68.37,68.45,39066.0,64.1805,64.2367,64.0868,64.1617,39066.0
2022-10-10 15:10:00,68.44,68.48,68.39,68.48,44590.0,64.1524,64.1899,64.1055,64.1899,44590.0
2022-10-10 15:20:00,68.49,68.63,68.44,68.45,49537.0,64.1992,64.3305,64.1524,64.1617,49537.0
2022-10-10 15:30:00,68.45,68.59,68.39,68.56,87837.0,64.1617,64.293,64.1055,64.2649,87837.0
2022-10-10 15:40:00,68.57,68.6,68.5,68.56,99492.0,64.2742,64.3023,64.2086,64.2649,99492.0
2022-10-10 15:50:00,68.56,68.62,68.43,68.45,250203.0,64.2649,64.3211,64.143,64.1617,250203.0
2022-10-11 09:30:00,68.69,69.0,68.66,68.8,101056.0,64.3867,64.6773,64.3586,64.4898,101056.0
2022-10-11 09:40:00,68.81,68.93,68.75,68.9,45930.0,64.4992,64.6117,64.443,64.5836,45930.0
2022-10-11 09:50:00,68.88,69.01,68.75,68.98,49528.0,64.5648,64.6867,64.443,64.6585,49528.0
2022-10-11 10:00:00,68.98,69.19,68.89,69.15,83503.0,64.6585,64.8554,64.5742,64.8179,83503.0
2022-10-11 10:10:00,69.15,69.36,69.05,69.3,53308.0,64.8179,65.0147,64.7242,64.9585,53308.0
2022-10-11 10:20:00,69.32,69.36,69.1,69.13,45939.0,64.9772,65.0147,64.771,64.7991,45939.0
2022-10-11 10:30:00,69.15,69.23,69.01,69.13,172731.0,64.8179,64.8929,64.6867,64.7991,172731.0
2022-10-11 10:40:00,69.12,69.39,69.11,69.32,105746.0,64.7898,65.0429,64.7804,64.9772,105746.0
2022-10-11 10:50:00,69.31,69.46,69.29,69.31,74610.0,64.9679,65.1085,64.9491,64.9679,74610.0
2022-10-11 11:00:00,69.3,69.54,69.23,69.43,34381.0,64.9585,65.1835,64.8929,65.0804,34381.0
2022-10-11 11:10:00,69.44,69.45,69.32,69.39,43716.0,65.0897,65.0991,64.9772,65.0429,43716.0
2022-10-11 11:20:00,69.39,69.41,69.2,69.2,70131.0,65.0429,65.0616,64.8648,64.8648,70131.0
2022-10-11 11:30:00,69.2,69.24,69.08,69.18,40431.0,64.8648,64.9023,64.7523,64.846,40431.0
2022-10-11 11:40:00,69.21,69.47,69.21,69.41,35691.0,64.8741,65.1178,64.8741,65.0616,35691.0
2022-10-11 11:50:00,69.42,69.49,69.4,69.48,30359.0,65.071,65.1366,65.0522,65.1272,30359.0
2022-10-11 12:00:00,69.48,69.52,69.37,69.41,51573.0,65.1272,65.1647,65.0241,65.0616,51573.0
2022-10-11 12:10:00,69.41,69.55,69.4,69.55,30738.0,65.0616,65.1928,65.0522,65.1928,30738.0
2022-10-11 12:20:00,69.55,69.62,69.42,69.46,54637.0,65.1928,65.2584,65.071,65.1085,54637.0
2022-10-11 12:30:00,69.45,69.53,69.45,69.5,25487.0,65.0991,65.1741,65.0991,65.146,25487.0
2022-10-11 12:40:00,69.5,69.59,69.49,69.57,37023.0,65.146,65.2303,65.1366,65.2116,37023.0
2022-10-11 12:50:00,69.58,69.58,69.48,69.53,37369.0,65.221,65.221,65.1272,65.1741,37369.0
2022-10-11 13:00:00,69.54,69.62,69.47,69.57,65623.0,65.1835,65.2584,65.1178,65.2116,65623.0
2022-10-11 13:10:00,69.56,69.59,69.41,69.46,30726.0,65.2022,65.2303,65.0616,65.1085,30726.0
2022-10-11 13:20:00,69.45,69.48,69.32,69.36,28210.0,65.0991,65.1272,64.9772,65.0147,28210.0
2022-10-11 13:30:00,69.36,69.48,69.33,69.45,30869.0,65.0147,65.1272,64.9866,65.0991,30869.0
2022-10-11 13:40:00,69.44,69.55,69.42,69.45,24068.0,65.0897,65.1928,65.071,65.0991,24068.0
2022-10-11 13:50:00,69.45,69.61,69.45,69.59,27218.0,65.0991,65.2491,65.0991,65.2303,27218.0
2022-10-11 14:00:00,69.6,69.6,69.43,69.48,45366.0,65.2397,65.2397,65.0804,65.1272,45366.0
2022-10-11 14:10:00,69.49,69.56,69.41,69.52,33823.0,65.1366,65.2022,65.0616,65.1647,33823.0
2022-10-11 14:20:00,69.51,69.63,69.45,69.51,57558.0,65.1553,65.2678,65.0991,65.1553,57558.0
2022-10-11 14:30:00,69.5,69.56,69.46,69.47,39333.0,65.146,65.2022,65.1085,65.1178,39333.0
2022-10-11 14:40:00,69.47,69.54,69.25,69.27,49872.0,65.1178,65.1835,64.9116,64.9304,49872.0
2022-10-11 14:50:00,69.27,69.29,68.99,69.0,32489.0,64.9304,64.9491,64.6679,64.6773,32489.0
2022-10-11 15:00:00,69.0,69.03,68.9,68.93,50138.0,64.6773,64.7054,64.5836,64.6117,50138.0
2022-10-11 15:10:00,68.94,69.05,68.83,69.05,60893.0,64.621,64.7242,64.5179,64.7242,60893.0
2022-10-11 15:20:00,69.04,69.16,69.01,69.09,55437.0,64.7148,64.8273,64.6867,64.7617,55437.0
2022-10-11 15:30:00,69.11,69.22,69.02,69.22,89256.0,64.7804,64.8835,64.696,64.8835,89256.0
2022-10-11 15:40:00,69.21,69.21,69.05,69.12,102646.0,64.8741,64.8741,64.7242,64.7898,102646.0
2022-10-11 15:50:00,69.09,69.12,68.95,69.06,234933.0,64.7617,64.7898,64.6304,64.7335,234933.0
2022-10-12 09:30:00,69.23,69.5,69.1,69.38,76603.0,64.8929,65.146,64.771,65.0335,76603.0
2022-10-12 09:40:00,69.38,69.51,69.34,69.38,52126.0,65.0335,65.1553,64.996,65.0335,52126.0
2022-10-12 09:50:00,69.36,69.43,69.21,69.4,26552.0,65.0147,65.0804,64.8741,65.0522,26552.0
2022-10-12 10:00:00,69.39,69.51,69.32,69.5,33880.0,65.0429,65.1553,64.9772,65.146,33880.0
2022-10-12 10:10:00,69.52,69.67,69.5,69.65,24593.0,65.1647,65.3053,65.146,65.2866,24593.0
2022-10-12 10:20:00,69.66,69.71,69.5,69.66,32011.0,65.2959,65.3428,65.146,65.2959,32011.0
2022-10-12 10:30:00,69.65,69.81,69.55,69.6,50995.0,65.2866,65.4365,65.1928,65.2397,50995.0
2022-10-12 10:40:00,69.59,69.72,69.58,69.72,34370.0,65.2303,65.3522,65.221,65.3522,34370.0
2022-10-12 10:50:00,69.73,69.8,69.55,69.56,48844.0,65.3616,65.4272,65.1928,65.2022,48844.0
2022-10-12 11:00:00,69.56,69.67,69.51,69.67,46024.0,65.2022,65.3053,65.1553,65.3053,46024.0
2022-10-12 11:10:00,69.66,69.77,69.66,69.68,39606.0,65.2959,65.3991,65.2959,65.3147,39606.0
2022-10-12 11:20:00,69.69,69.72,69.54,69.67,45144.0,65.3241,65.3522,65.1835,65.3053,45144.0
2022-10-12 11:30:00,69.67,69.72,69.63,69.7,68647.0,65.3053,65.3522,65.2678,65.3334,68647.0
2022-10-12 11:40:00,69.7,69.73,69.64,69.66,33784.0,65.3334,65.3616,65.2772,65.2959,33784.0
2022-10-12 11:50:00,69.67,69.71,69.58,69.63,20758.0,65.3053,65.3428,65.221,65.2678,20758.0
2022-10-12 12:00:00,69.63,69.71,69.57,69.62,36928.0,65.2678,65.3428,65.2116,65.2584,36928.0
2022-10-12 12:10:00,69.62,69.68,69.6,69.64,24211.0,65.2584,65.3147,65.2397,65.2772,24211.0
2022-10-12 12:20:00,69.65,69.68,69.62,69.66,24637.0,65.2866,65.3147,65.2584,65.2959,24637.0
2022-10-12 12:30:00,69.65,69.66,69.51,69.53,23057.0,65.2866,65.2959,65.1553,65.1741,23057.0
2022-10-12 12:40:00,69.53,69.53,69.46,69.47,21771.0,65.1741,65.1741,65.1085,65.1178,21771.0
2022-10-12 12:50:00,69.47,69.51,69.42,69.51,28553.0,65.1178,65.1553,65.071,65.1553,28553.0
2022-10-12 13:00:00,69.5,69.52,69.4,69.43,18274.0,65.146,65.1647,65.0522,65.0804,18274.0
2022-10-12 13:10:00,69.44,69.46,69.37,69.45,18608.0,65.0897,65.1085,65.0241,65.0991,18608.0
2022-10-12 13:20:00,69.45,69.45,69.29,69.37,21307.0,65.0991,65.0991,64.9491,65.0241,21307.0
2022-10-12 13:30:00,69.36,69.37,69.17,69.19,19283.0,65.0147,65.0241,64.8366,64.8554,19283.0
2022-10-12 13:40:00,69.17,69.2,69.12,69.13,17528.0,64.8366,64.8648,64.7898,64.7991,17528.0
2022-10-12 13:50:00,69.12,69.16,69.06,69.15,12691.0,64.7898,64.8273,64.7335,64.8179,12691.0
2022-10-12 14:00:00,69.18,69.27,69.07,69.22,52183.0,64.846,64.9304,64.7429,64.8835,52183.0
2022-10-12 14:10:00,69.21,69.44,69.19,69.4,43673.0,64.8741,65.0897,64.8554,65.0522,43673.0
2022-10-12 14:20:00,69.41,69.54,69.34,69.52,34724.0,65.0616,65.1835,64.996,65.1647,34724.0
2022-10-12 14:30:00,69.52,69.58,69.34,69.36,34245.0,65.1647,65.221,64.996,65.0147,34245.0
2022-10-12 14:40:00,69.36,69.38,69.25,69.27,30346.0,65.0147,65.0335,64.9116,64.9304,30346.0
2022-10-12 14:50:00,69.25,69.31,69.19,69.3,24135.0,64.9116,64.9679,64.8554,64.9585,24135.0
2022-10-12 15:00:00,69.31,69.32,69.18,69.19,42378.0,64.9679,64.9772,64.846,64.8554,42378.0
2022-10-12 15:10:00,69.19,69.22,69.09,69.2,59096.0,64.8554,64.8835,64.7617,64.8648,59096.0
2022-10-12 15:20:00,69.2,69.22,69.11,69.12,43676.0,64.8648,64.8835,64.7804,64.7898,43676.0
2022-10-12 15:30:00,69.11,69.25,69.11,69.17,47758.0,64.7804,64.9116,64.7804,64.8366,47758.0
2022-10-12 15:40:00,69.17,69.23,69.13,69.2,79600.0,64.8366,64.8929,64.7991,64.8648,79600.0
2022-10-12 15:50:00,69.19,69.2,69.06,69.1,333335.0,64.8554,64.8648,64.7335,64.771,333335.0
2022-10-13 09:30:00,69.58,69.65,68.72,69.19,269017.0,65.221,65.2866,64.4148,64.8554,269017.0
2022-10-13 09:40:00,69.21,69.86,69.2,69.73,233778.0,64.8741,65.4834,64.8648,65.3616,233778.0
2022-10-13 09:50:00,69.72,69.82,69.49,69.63,112378.0,65.3522,65.4459,65.1366,65.2678,112378.0
2022-10-13 10:00:00,69.63,70.17,69.62,70.0,78148.0,65.2678,65.774,65.2584,65.6146,78148.0
2022-10-13 10:10:00,70.01,70.04,69.52,69.55,68605.0,65.624,65.6521,65.1647,65.1928,68605.0
2022-10-13 10:20:00,69.55,69.72,69.52,69.66,61846.0,65.1928,65.3522,65.1647,65.2959,61846.0
2022-10-13 10:30:00,69.65,69.85,69.63,69.79,72603.0,65.2866,65.474,65.2678,65.4178,72603.0
2022-10-13 10:40:00,69.79,69.95,69.74,69.74,67793.0,65.4178,65.5678,65.3709,65.3709,67793.0
2022-10-13 10:50:00,69.74,69.75,69.45,69.49,45857.0,65.3709,65.3803,65.0991,65.1366,45857.0
2022-10-13 11:00:00,69.48,69.67,69.4,69.61,64764.0,65.1272,65.3053,65.0522,65.2491,64764.0
2022-10-13 11:10:00,69.6,70.08,69.52,70.0,88553.0,65.2397,65.6896,65.1647,65.6146,88553.0
2022-10-13 11:20:00,70.01,70.56,70.01,70.53,65877.0,65.624,66.1396,65.624,66.1114,65877.0
2022-10-13 11:30:00,70.57,71.02,70.5,70.81,98984.0,66.1489,66.5707,66.0833,66.3739,98984.0
2022-10-13 11:40:00,70.82,71.0,70.46,70.47,90866.0,66.3833,66.552,66.0458,66.0552,90866.0
2022-10-13 11:50:00,70.45,70.6,70.34,70.58,44504.0,66.0364,66.1771,65.9333,66.1583,44504.0
2022-10-13 12:00:00,70.6,70.75,70.6,70.64,34897.0,66.1771,66.3177,66.1771,66.2145,34897.0
2022-10-13 12:10:00,70.64,70.66,70.48,70.64,30781.0,66.2145,66.2333,66.0646,66.2145,30781.0
2022-10-13 12:20:00,70.64,70.77,70.57,70.59,52258.0,66.2145,66.3364,66.1489,66.1677,52258.0
2022-10-13 12:30:00,70.58,70.68,70.57,70.64,35151.0,66.1583,66.252,66.1489,66.2145,35151.0
2022-10-13 12:40:00,70.64,70.89,70.64,70.89,34054.0,66.2145,66.4489,66.2145,66.4489,34054.0
2022-10-13 12:50:00,70.9,70.94,70.77,70.84,38395.0,66.4583,66.4958,66.3364,66.402,38395.0
2022-10-13 13:00:00,70.84,70.88,70.79,70.84,32881.0,66.402,66.4395,66.3551,66.402,32881.0
2022-10-13 13:10:00,70.84,70.88,70.74,70.75,43306.0,66.402,66.4395,66.3083,66.3177,43306.0
2022-10-13 13:20:00,70.76,70.88,70.7,70.77,68677.0,66.327,66.4395,66.2708,66.3364,68677.0
2022-10-13 13:30:00,70.76,70.89,70.75,70.8,48799.0,66.327,66.4489,66.3177,66.3645,48799.0
2022-10-13 13:40:00,70.81,70.94,70.79,70.94,49971.0,66.3739,66.4958,66.3551,66.4958,49971.0
2022-10-13 13:50:00,70.94,71.11,70.94,71.03,42061.0,66.4958,66.6551,66.4958,66.5801,42061.0
2022-10-13 14:00:00,71.04,71.09,70.94,71.02,41292.0,66.5895,66.6364,66.4958,66.5707,41292.0
2022-10-13 14:10:00,71.02,71.06,70.93,70.95,35490.0,66.5707,66.6082,66.4864,66.5051,35490.0
2022-10-13 14:20:00,70.95,70.96,70.74,70.77,29449.0,66.5051,66.5145,66.3083,66.3364,29449.0
2022-10-13 14:30:00,70.78,70.99,70.78,70.93,30638.0,66.3458,66.5426,66.3458,66.4864,30638.0
2022-10-13 14:40:00,70.93,71.13,70.89,71.09,40331.0,66.4864,66.6738,66.4489,66.6364,40331.0
2022-10-13 14:50:00,71.08,71.2,71.07,71.13,34438.0,66.627,66.7395,66.6176,66.6738,34438.0
2022-10-13 15:00:00,71.13,71.27,71.11,71.25,49494.0,66.6738,66.8051,66.6551,66.7863,49494.0
2022-10-13 15:10:00,71.25,71.25,71.14,71.16,64167.0,66.7863,66.7863,66.6832,66.702,64167.0
2022-10-13 15:20:00,71.15,71.17,70.97,70.98,90482.0,66.6926,66.7113,66.5239,66.5332,90482.0
2022-10-13 15:30:00,70.97,71.04,70.9,71.03,75814.0,66.5239,66.5895,66.4583,66.5801,75814.0
2022-10-13 15:40:00,71.02,71.08,70.96,71.01,97762.0,66.5707,66.627,66.5145,66.5614,97762.0
2022-10-13 15:50:00,71.0,71.11,70.94,71.01,331224.0,66.552,66.6551,66.4958,66.5614,331224.0
2022-10-14 09:30:00,71.32,71.98,71.32,71.93,203731.0,66.8519,67.4706,66.8519,67.4237,203731.0
2022-10-14 09:40:00,71.95,72.05,71.77,71.87,100618.0,67.4425,67.5362,67.2738,67.3675,100618.0
2022-10-14 09:50:00,71.87,72.14,71.75,72.08,170603.0,67.3675,67.6206,67.255,67.5643,170603.0
2022-10-14 10:00:00,72.02,72.05,71.48,71.67,148909.0,67.5081,67.5362,67.0019,67.18,148909.0
2022-10-14 10:10:00,71.67,71.7,71.33,71.46,108098.0,67.18,67.2081,66.8613,66.9832,108098.0
2022-10-14 10:20:00,71.45,71.46,71.21,71.4,86459.0,66.9738,66.9832,66.7488,66.9269,86459.0
2022-10-14 10:30:00,71.41,71.63,71.37,71.6,93504.0,66.9363,67.1425,66.8988,67.1144,93504.0
2022-10-14 10:40:00,71.6,71.62,71.33,71.37,171488.0,67.1144,67.1332,66.8613,66.8988,171488.0
2022-10-14 10:50:00,71.39,71.58,71.39,71.53,40076.0,66.9176,67.0957,66.9176,67.0488,40076.0
2022-10-14 11:00:00,71.54,71.68,71.46,71.48,37275.0,67.0582,67.1894,66.9832,67.0019,37275.0
2022-10-14 11:10:00,71.49,71.5,71.31,71.34,37501.0,67.0113,67.0207,66.8426,66.8707,37501.0
2022-10-14 11:20:00,71.34,71.58,71.33,71.56,55478.0,66.8707,67.0957,66.8613,67.0769,55478.0
2022-10-14 11:30:00,71.56,71.67,71.33,71.45,68757.0,67.0769,67.18,66.8613,66.9738,68757.0
2022-10-14 11:40:00,71.44,71.46,71.26,71.3,34870.0,66.9644,66.9832,66.7957,66.8332,34870.0
2022-10-14 11:50:00,71.3,71.33,71.14,71.26,33065.0,66.8332,66.8613,66.6832,66.7957,33065.0
2022-10-14 12:00:00,71.24,71.35,71.07,71.08,35172.0,66.777,66.8801,66.6176,66.627,35172.0
2022-10-14 12:10:00,71.07,71.21,71.03,71.17,58017.0,66.6176,66.7488,66.5801,66.7113,58017.0
2022-10-14 12:20:00,71.16,71.16,70.92,71.02,45941.0,66.702,66.702,66.477,66.5707,45941.0
2022-10-14 12:30:00,71.01,71.06,70.89,71.05,31505.0,66.5614,66.6082,66.4489,66.5989,31505.0
2022-10-14 12:40:00,71.06,71.18,71.03,71.03,25640.0,66.6082,66.7207,66.5801,66.5801,25640.0
2022-10-14 12:50:00,71.03,71.04,70.95,71.01,26612.0,66.5801,66.5895,66.5051,66.5614,26612.0
2022-10-14 13:00:00,71.01,71.18,70.96,71.08,33553.0,66.5614,66.7207,66.5145,66.627,33553.0
2022-10-14 13:10:00,71.07,71.19,71.05,71.16,24919.0,66.6176,66.7301,66.5989,66.702,24919.0
2022-10-14 13:20:00,71.15,71.21,71.08,71.17,26818.0,66.6926,66.7488,66.627,66.7113,26818.0
2022-10-14 13:30:00,71.17,71.27,71.12,71.26,135020.0,66.7113,66.8051,66.6645,66.7957,135020.0
2022-10-14 13:40:00,71.24,71.31,71.22,71.29,20491.0,66.777,66.8426,66.7582,66.8238,20491.0
2022-10-14 13:50:00,71.28,71.4,71.23,71.4,40238.0,66.8145,66.9269,66.7676,66.9269,40238.0
2022-10-14 14:00:00,71.38,71.41,71.29,71.31,48621.0,66.9082,66.9363,66.8238,66.8426,48621.0
2022-10-14 14:10:00,71.31,71.33,71.21,71.26,134377.0,66.8426,66.8613,66.7488,66.7957,134377.0
2022-10-14 14:20:00,71.27,71.33,71.22,71.26,36167.0,66.8051,66.8613,66.7582,66.7957,36167.0
2022-10-14 14:30:00,71.25,71.31,71.19,71.23,34233.0,66.7863,66.8426,66.7301,66.7676,34233.0
2022-10-14 14:40:00,71.22,71.26,71.14,71.23,43587.0,66.7582,66.7957,66.6832,66.7676,43587.0
2022-10-14 14:50:00,71.22,71.32,71.21,71.3,50548.0,66.7582,66.8519,66.7488,66.8332,50548.0
2022-10-14 15:00:00,71.3,71.4,71.27,71.31,54698.0,66.8332,66.9269,66.8051,66.8426,54698.0
2022-10-14 15:10:00,71.29,71.34,71.2,71.33,112104.0,66.8238,66.8707,66.7395,66.8613,112104.0
2022-10-14 15:20:00,71.32,71.56,71.31,71.55,82292.0,66.8519,67.0769,66.8426,67.0675,82292.0
2022-10-14 15:30:00,71.54,71.69,71.47,71.52,151144.0,67.0582,67.1988,66.9925,67.0394,151144.0
2022-10-14 15:40:00,71.52,71.52,71.31,71.4,136822.0,67.0394,67.0394,66.8426,66.9269,136822.0
2022-10-14 15:50:00,71.39,71.48,71.26,71.37,476045.0,66.9176,67.0019,66.7957,66.8988,476045.0
2022-10-17 09:30:00,71.54,71.92,71.27,71.8,129928.0,67.0582,67.4144,66.8051,67.3019,129928.0
2022-10-17 09:40:00,71.82,71.88,71.63,71.87,96218.0,67.3206,67.3769,67.1425,67.3675,96218.0
2022-10-17 09:50:00,71.87,72.05,71.79,71.93,85242.0,67.3675,67.5362,67.2925,67.4237,85242.0
2022-10-17 10:00:00,71.94,72.0,71.8,71.98,82331.0,67.4331,67.4893,67.3019,67.4706,82331.0
2022-10-17 10:10:00,71.97,72.14,71.91,72.13,50007.0,67.4612,67.6206,67.405,67.6112,50007.0
2022-10-17 10:20:00,72.14,72.23,72.0,72.15,113491.0,67.6206,67.7049,67.4893,67.6299,113491.0
2022-10-17 10:30:00,72.15,72.48,72.13,72.46,63908.0,67.6299,67.9393,67.6112,67.9205,63908.0
2022-10-17 10:40:00,72.47,72.71,72.44,72.69,72450.0,67.9299,68.1549,67.9018,68.1361,72450.0
2022-10-17 10:50:00,72.68,72.71,72.5,72.53,106980.0,68.1267,68.1549,67.958,67.9861,106980.0
2022-10-17 11:00:00,72.54,72.58,72.33,72.33,93323.0,67.9955,68.033,67.7987,67.7987,93323.0
2022-10-17 11:10:00,72.34,72.37,72.17,72.31,63428.0,67.808,67.8362,67.6487,67.7799,63428.0
2022-10-17 11:20:00,72.3,72.53,72.29,72.5,56076.0,67.7706,67.9861,67.7612,67.958,56076.0
2022-10-17 11:30:00,72.49,72.52,72.38,72.5,58575.0,67.9486,67.9768,67.8455,67.958,58575.0
2022-10-17 11:40:00,72.49,72.5,72.26,72.29,42399.0,67.9486,67.958,67.7331,67.7612,42399.0
2022-10-17 11:50:00,72.29,72.3,72.18,72.23,41226.0,67.7612,67.7706,67.6581,67.7049,41226.0
2022-10-17 12:00:00,72.24,72.39,72.23,72.38,36150.0,67.7143,67.8549,67.7049,67.8455,36150.0
2022-10-17 12:10:00,72.37,72.37,72.24,72.26,26020.0,67.8362,67.8362,67.7143,67.7331,26020.0
2022-10-17 12:20:00,72.26,72.29,72.16,72.28,43629.0,67.7331,67.7612,67.6393,67.7518,43629.0
2022-10-17 12:30:00,72.27,72.38,72.26,72.26,35491.0,67.7424,67.8455,67.7331,67.7331,35491.0
2022-10-17 12:40:00,72.23,72.26,72.14,72.21,40610.0,67.7049,67.7331,67.6206,67.6862,40610.0
2022-10-17 12:50:00,72.2,72.26,72.14,72.17,29879.0,67.6768,67.7331,67.6206,67.6487,29879.0
2022-10-17 13:00:00,72.17,72.26,72.06,72.24,38148.0,67.6487,67.7331,67.5456,67.7143,38148.0
2022-10-17 13:10:00,72.23,72.31,72.2,72.28,31953.0,67.7049,67.7799,67.6768,67.7518,31953.0
2022-10-17 13:20:00,72.28,72.35,72.25,72.29,31344.0,67.7518,67.8174,67.7237,67.7612,31344.0
2022-10-17 13:30:00,72.29,72.34,72.24,72.27,29893.0,67.7612,67.808,67.7143,67.7424,29893.0
2022-10-17 13:40:00,72.27,72.32,72.18,72.32,40066.0,67.7424,67.7893,67.6581,67.7893,40066.0
2022-10-17 13:50:00,72.3,72.36,72.25,72.34,35465.0,67.7706,67.8268,67.7237,67.808,35465.0
2022-10-17 14:00:00,72.35,72.44,72.25,72.28,52076.0,67.8174,67.9018,67.7237,67.7518,52076.0
2022-10-17 14:10:00,72.26,72.29,72.1,72.14,61910.0,67.7331,67.7612,67.5831,67.6206,61910.0
2022-10-17 14:20:00,72.15,72.24,72.13,72.17,40385.0,67.6299,67.7143,67.6112,67.6487,40385.0
2022-10-17 14:30:00,72.17,72.32,72.14,72.31,41639.0,67.6487,67.7893,67.6206,67.7799,41639.0
2022-10-17 14:40:00,72.31,72.34,72.22,72.25,48263.0,67.7799,67.808,67.6956,67.7237,48263.0
2022-10-17 14:50:00,72.25,72.31,72.21,72.3,48335.0,67.7237,67.7799,67.6862,67.7706,48335.0
2022-10-17 15:00:00,72.3,72.4,72.26,72.34,60751.0,67.7706,67.8643,67.7331,67.808,60751.0
2022-10-17 15:10:00,72.34,72.35,72.25,72.3,66217.0,67.808,67.8174,67.7237,67.7706,66217.0
2022-10-17 15:20:00,72.29,72.29,72.13,72.2,68691.0,67.7612,67.7612,67.6112,67.6768,68691.0
2022-10-17 15:30:00,72.2,72.28,72.14,72.19,113751.0,67.6768,67.7518,67.6206,67.6674,113751.0
2022-10-17 15:40:00,72.17,72.34,72.17,72.26,103861.0,67.6487,67.808,67.6487,67.7331,103861.0
2022-10-17 15:50:00,72.27,72.36,72.1,72.18,406078.0,67.7424,67.8268,67.5831,67.6581,406078.0
2022-10-18 09:30:00,72.94,74.84,72.89,74.19,1217256.0,68.3705,70.1514,68.3236,69.5421,1217256.0
2022-10-18 09:40:00,74.26,74.52,73.74,74.25,1645290.0,69.6078,69.8515,69.1203,69.5984,1645290.0
2022-10-18 09:50:00,74.27,74.44,73.62,74.19,504829.0,69.6171,69.7765,69.0079,69.5421,504829.0
2022-10-18 10:00:00,74.2,74.9,74.15,74.51,474269.0,69.5515,70.2077,69.5047,69.8421,474269.0
2022-10-18 10:10:00,74.52,74.55,74.04,74.26,196715.0,69.8515,69.8796,69.4015,69.6078,196715.0
2022-10-18 10:20:00,74.28,74.43,74.09,74.33,115233.0,69.6265,69.7671,69.4484,69.6734,115233.0
2022-10-18 10:30:00,74.33,74.69,74.3,74.59,167948.0,69.6734,70.0108,69.6453,69.9171,167948.0
2022-10-18 10:40:00,74.59,74.75,74.51,74.58,110194.0,69.9171,70.0671,69.8421,69.9077,110194.0
2022-10-18 10:50:00,74.57,74.72,74.36,74.4,85129.0,69.8983,70.0389,69.7015,69.739,85129.0
2022-10-18 11:00:00,74.39,74.45,73.98,74.01,97634.0,69.7296,69.7859,69.3453,69.3734,97634.0
2022-10-18 11:10:00,74.02,74.05,73.3,73.44,207316.0,69.3828,69.4109,68.7079,68.8391,207316.0
2022-10-18 11:20:00,73.43,73.7,73.4,73.53,148419.0,68.8298,69.0828,68.8016,68.9235,148419.0
2022-10-18 11:30:00,73.54,73.57,73.37,73.49,158596.0,68.9329,68.961,68.7735,68.886,158596.0
2022-10-18 11:40:00,73.49,73.62,73.26,73.4,149601.0,68.886,69.0079,68.6704,68.8016,149601.0
2022-10-18 11:50:00,73.4,73.44,73.22,73.3,65183.0,68.8016,68.8391,68.6329,68.7079,65183.0
2022-10-18 12:00:00,73.29,73.34,73.17,73.31,83612.0,68.6985,68.7454,68.586,68.7173,83612.0
2022-10-18 12:10:00,73.31,73.37,73.2,73.25,136530.0,68.7173,68.7735,68.6142,68.661,136530.0
2022-10-18 12:20:00,73.26,73.26,72.8,72.81,145758.0,68.6704,68.6704,68.2392,68.2486,145758.0
2022-10-18 12:30:00,72.81,73.11,72.78,73.05,82275.0,68.2486,68.5298,68.2205,68.4736,82275.0
2022-10-18 12:40:00,73.06,73.12,72.88,72.9,78011.0,68.4829,68.5392,68.3142,68.333,78011.0
2022-10-18 12:50:00,72.89,72.99,72.81,72.81,48623.0,68.3236,68.4173,68.2486,68.2486,48623.0
2022-10-18 13:00:00,72.82,72.87,72.75,72.84,72299.0,68.258,68.3048,68.1924,68.2767,72299.0
2022-10-18 13:10:00,72.85,73.05,72.82,73.01,51826.0,68.2861,68.4736,68.258,68.4361,51826.0
2022-10-18 13:20:00,73.03,73.08,72.93,73.01,142625.0,68.4548,68.5017,68.3611,68.4361,142625.0
2022-10-18 13:30:00,72.98,73.12,72.86,72.87,154265.0,68.408,68.5392,68.2955,68.3048,154265.0
2022-10-18 13:40:00,72.89,72.92,72.68,72.76,64624.0,68.3236,68.3517,68.1267,68.2017,64624.0
2022-10-18 13:50:00,72.76,72.8,72.64,72.73,67988.0,68.2017,68.2392,68.0893,68.1736,67988.0
2022-10-18 14:00:00,72.73,72.84,72.56,72.6,69590.0,68.1736,68.2767,68.0143,68.0518,69590.0
2022-10-18 14:10:00,72.61,72.83,72.61,72.8,86184.0,68.0611,68.2673,68.0611,68.2392,86184.0
2022-10-18 14:20:00,72.81,72.95,72.75,72.91,75015.0,68.2486,68.3798,68.1924,68.3423,75015.0
2022-10-18 14:30:00,72.91,72.94,72.66,72.66,44972.0,68.3423,68.3705,68.108,68.108,44972.0
2022-10-18 14:40:00,72.66,72.69,72.43,72.55,52622.0,68.108,68.1361,67.8924,68.0049,52622.0
2022-10-18 14:50:00,72.55,72.8,72.5,72.75,77235.0,68.0049,68.2392,67.958,68.1924,77235.0
2022-10-18 15:00:00,72.77,72.94,72.68,72.89,162783.0,68.2111,68.3705,68.1267,68.3236,162783.0
2022-10-18 15:10:00,72.91,73.0,72.6,72.65,165439.0,68.3423,68.4267,68.0518,68.0986,165439.0
2022-10-18 15:20:00,72.66,72.7,72.54,72.65,115197.0,68.108,68.1455,67.9955,68.0986,115197.0
2022-10-18 15:30:00,72.65,72.88,72.6,72.81,133398.0,68.0986,68.3142,68.0518,68.2486,133398.0
2022-10-18 15:40:00,72.82,72.85,72.75,72.81,139546.0,68.258,68.2861,68.1924,68.2486,139546.0
2022-10-18 15:50:00,72.82,72.96,72.79,72.96,396390.0,68.258,68.3892,68.2299,68.3892,396390.0
2022-10-19 09:30:00,72.87,73.3,72.83,73.18,157576.0,68.3048,68.7079,68.2673,68.5954,157576.0
2022-10-19 09:40:00,73.18,73.24,72.96,73.04,121679.0,68.5954,68.6517,68.3892,68.4642,121679.0
2022-10-19 09:50:00,73.04,73.3,72.83,72.84,87658.0,68.4642,68.7079,68.2673,68.2767,87658.0
2022-10-19 10:00:00,72.82,72.88,72.43,72.43,110401.0,68.258,68.3142,67.8924,67.8924,110401.0
2022-10-19 10:10:00,72.44,72.75,72.31,72.7,131558.0,67.9018,68.1924,67.7799,68.1455,131558.0
2022-10-19 10:20:00,72.7,72.96,72.65,72.81,81700.0,68.1455,68.3892,68.0986,68.2486,81700.0
2022-10-19 10:30:00,72.81,73.02,72.79,72.91,77845.0,68.2486,68.4454,68.2299,68.3423,77845.0
2022-10-19 10:40:00,72.9,72.97,72.66,72.73,121105.0,68.333,68.3986,68.108,68.1736,121105.0
2022-10-19 10:50:00,72.72,72.95,72.7,72.7,123727.0,68.1642,68.3798,68.1455,68.1455,123727.0
2022-10-19 11:00:00,72.7,72.7,72.38,72.38,64696.0,68.1455,68.1455,67.8455,67.8455,64696.0
2022-10-19 11:10:00,72.38,72.41,72.25,72.29,83985.0,67.8455,67.8737,67.7237,67.7612,83985.0
2022-10-19 11:20:00,72.29,72.29,71.93,71.95,54155.0,67.7612,67.7612,67.4237,67.4425,54155.0
2022-10-19 11:30:00,71.95,72.12,71.83,72.11,77423.0,67.4425,67.6018,67.33,67.5925,77423.0
2022-10-19 11:40:00,72.12,72.22,72.02,72.2,57611.0,67.6018,67.6956,67.5081,67.6768,57611.0
2022-10-19 11:50:00,72.2,72.29,72.16,72.26,53569.0,67.6768,67.7612,67.6393,67.7331,53569.0
2022-10-19 12:00:00,72.27,72.3,72.09,72.1,45769.0,67.7424,67.7706,67.5737,67.5831,45769.0
2022-10-19 12:10:00,72.09,72.26,72.08,72.21,47525.0,67.5737,67.7331,67.5643,67.6862,47525.0
2022-10-19 12:20:00,72.2,72.26,72.09,72.15,47039.0,67.6768,67.7331,67.5737,67.6299,47039.0
2022-10-19 12:30:00,72.15,72.15,72.06,72.12,39299.0,67.6299,67.6299,67.5456,67.6018,39299.0
2022-10-19 12:40:00,72.12,72.13,71.8,71.85,31325.0,67.6018,67.6112,67.3019,67.3487,31325.0
2022-10-19 12:50:00,71.83,71.9,71.82,71.87,42798.0,67.33,67.3956,67.3206,67.3675,42798.0
2022-10-19 13:00:00,71.88,71.92,71.57,71.7,57126.0,67.3769,67.4144,67.0863,67.2081,57126.0
2022-10-19 13:10:00,71.7,71.8,71.67,71.78,44788.0,67.2081,67.3019,67.18,67.2831,44788.0
2022-10-19 13:20:00,71.78,71.88,71.76,71.81,42460.0,67.2831,67.3769,67.2644,67.3112,42460.0
2022-10-19 13:30:00,71.81,71.89,71.75,71.75,28006.0,67.3112,67.3862,67.255,67.255,28006.0
2022-10-19 13:40:00,71.76,71.88,71.62,71.63,46079.0,67.2644,67.3769,67.1332,67.1425,46079.0
2022-10-19 13:50:00,71.64,71.81,71.6,71.81,38245.0,67.1519,67.3112,67.1144,67.3112,38245.0
2022-10-19 14:00:00,71.8,71.97,71.76,71.94,41206.0,67.3019,67.4612,67.2644,67.4331,41206.0
2022-10-19 14:10:00,71.94,71.99,71.92,71.94,50534.0,67.4331,67.48,67.4144,67.4331,50534.0
2022-10-19 14:20:00,71.95,72.07,71.9,72.05,61875.0,67.4425,67.555,67.3956,67.5362,61875.0
2022-10-19 14:30:00,72.06,72.17,71.97,71.97,61710.0,67.5456,67.6487,67.4612,67.4612,61710.0
2022-10-19 14:40:00,71.98,71.98,71.82,71.82,58909.0,67.4706,67.4706,67.3206,67.3206,58909.0
2022-10-19 14:50:00,71.83,71.88,71.78,71.87,43732.0,67.33,67.3769,67.2831,67.3675,43732.0
2022-10-19 15:00:00,71.88,71.91,71.8,71.91,54295.0,67.3769,67.405,67.3019,67.405,54295.0
2022-10-19 15:10:00,71.92,72.06,71.91,72.01,69328.0,67.4144,67.5456,67.405,67.4987,69328.0
2022-10-19 15:20:00,72.0,72.01,71.74,71.78,68058.0,67.4893,67.4987,67.2456,67.2831,68058.0
2022-10-19 15:30:00,71.79,71.91,71.76,71.83,135068.0,67.2925,67.405,67.2644,67.33,135068.0
2022-10-19 15:40:00,71.83,71.88,71.73,71.83,168436.0,67.33,67.3769,67.2363,67.33,168436.0
2022-10-19 15:50:00,71.82,71.87,71.69,71.75,528420.0,67.3206,67.3675,67.1988,67.255,528420.0
2022-10-20 09:30:00,71.26,71.5,71.07,71.44,93561.0,67.2426,67.4691,67.0633,67.4124,93561.0
2022-10-20 09:40:00,71.42,71.65,71.32,71.59,109515.0,67.3936,67.6106,67.2992,67.554,109515.0
2022-10-20 09:50:00,71.61,71.78,71.52,71.67,47114.0,67.5729,67.7333,67.4879,67.6295,47114.0
2022-10-20 10:00:00,71.67,71.78,71.56,71.73,63667.0,67.6295,67.7333,67.5257,67.6861,63667.0
2022-10-20 10:10:00,71.74,71.78,71.55,71.62,62919.0,67.6955,67.7333,67.5162,67.5823,62919.0
2022-10-20 10:20:00,71.64,71.71,71.46,71.52,49564.0,67.6012,67.6672,67.4313,67.4879,49564.0
2022-10-20 10:30:00,71.53,71.56,71.19,71.22,50507.0,67.4974,67.5257,67.1765,67.2048,50507.0
2022-10-20 10:40:00,71.23,71.24,71.08,71.13,52482.0,67.2143,67.2237,67.0727,67.1199,52482.0
2022-10-20 10:50:00,71.11,71.2,71.1,71.13,43426.0,67.1011,67.186,67.0916,67.1199,43426.0
2022-10-20 11:00:00,71.12,71.14,70.87,71.03,100754.0,67.1105,67.1294,66.8746,67.0256,100754.0
2022-10-20 11:10:00,71.04,71.08,70.79,70.83,50512.0,67.035,67.0727,66.7991,66.8368,50512.0
2022-10-20 11:20:00,70.83,70.94,70.75,70.92,35200.0,66.8368,66.9406,66.7613,66.9218,35200.0
2022-10-20 11:30:00,70.91,71.07,70.86,71.02,64417.0,66.9123,67.0633,66.8651,67.0161,64417.0
2022-10-20 11:40:00,71.03,71.12,70.96,71.08,35423.0,67.0256,67.1105,66.9595,67.0727,35423.0
2022-10-20 11:50:00,71.08,71.11,71.0,71.01,27713.0,67.0727,67.1011,66.9973,67.0067,27713.0
2022-10-20 12:00:00,71.02,71.11,70.86,70.88,32003.0,67.0161,67.1011,66.8651,66.884,32003.0
2022-10-20 12:10:00,70.86,70.96,70.81,70.94,31301.0,66.8651,66.9595,66.818,66.9406,31301.0
2022-10-20 12:20:00,70.93,70.94,70.81,70.87,37149.0,66.9312,66.9406,66.818,66.8746,37149.0
2022-10-20 12:30:00,70.86,70.88,70.72,70.75,27375.0,66.8651,66.884,66.733,66.7613,27375.0
2022-10-20 12:40:00,70.75,70.8,70.71,70.8,35785.0,66.7613,66.8085,66.7236,66.8085,35785.0
2022-10-20 12:50:00,70.78,70.85,70.68,70.85,33754.0,66.7897,66.8557,66.6953,66.8557,33754.0
2022-10-20 13:00:00,70.84,70.86,70.61,70.63,39665.0,66.8463,66.8651,66.6292,66.6481,39665.0
2022-10-20 13:10:00,70.65,70.8,70.64,70.71,39473.0,66.667,66.8085,66.6575,66.7236,39473.0
2022-10-20 13:20:00,70.71,70.85,70.7,70.77,43268.0,66.7236,66.8557,66.7142,66.7802,43268.0
2022-10-20 13:30:00,70.76,70.87,70.69,70.87,24342.0,66.7708,66.8746,66.7047,66.8746,24342.0
2022-10-20 13:40:00,70.88,70.88,70.67,70.71,28101.0,66.884,66.884,66.6859,66.7236,28101.0
2022-10-20 13:50:00,70.71,70.71,70.56,70.64,44323.0,66.7236,66.7236,66.5821,66.6575,44323.0
2022-10-20 14:00:00,70.66,70.67,70.47,70.53,36428.0,66.6764,66.6859,66.4971,66.5537,36428.0
2022-10-20 14:10:00,70.52,70.55,70.45,70.53,29001.0,66.5443,66.5726,66.4783,66.5537,29001.0
2022-10-20 14:20:00,70.52,70.55,70.43,70.47,47288.0,66.5443,66.5726,66.4594,66.4971,47288.0
2022-10-20 14:30:00,70.46,70.56,70.44,70.54,26820.0,66.4877,66.5821,66.4688,66.5632,26820.0
2022-10-20 14:40:00,70.55,70.59,70.46,70.48,41209.0,66.5726,66.6104,66.4877,66.5066,41209.0
2022-10-20 14:50:00,70.48,70.69,70.43,70.58,43862.0,66.5066,66.7047,66.4594,66.6009,43862.0
2022-10-20 15:00:00,70.58,70.72,70.56,70.67,34107.0,66.6009,66.733,66.5821,66.6859,34107.0
2022-10-20 15:10:00,70.68,70.68,70.49,70.49,52529.0,66.6953,66.6953,66.516,66.516,52529.0
2022-10-20 15:20:00,70.48,70.48,70.27,70.33,76923.0,66.5066,66.5066,66.3084,66.365,76923.0
2022-10-20 15:30:00,70.32,70.33,70.19,70.32,73614.0,66.3556,66.365,66.2329,66.3556,73614.0
2022-10-20 15:40:00,70.31,70.4,70.25,70.29,83324.0,66.3462,66.4311,66.2895,66.3273,83324.0
2022-10-20 15:50:00,70.3,70.41,70.23,70.23,437191.0,66.3367,66.4405,66.2707,66.2707,437191.0
2022-10-21 09:30:00,70.48,70.7,70.25,70.43,322505.0,66.5066,66.7142,66.2895,66.4594,322505.0
2022-10-21 09:40:00,70.47,71.24,70.47,71.13,100258.0,66.4971,67.2237,66.4971,67.1199,100258.0
2022-10-21 09:50:00,71.14,71.4,71.05,71.4,75733.0,67.1294,67.3747,67.0444,67.3747,75733.0
2022-10-21 10:00:00,71.41,71.43,71.22,71.3,72737.0,67.3841,67.403,67.2048,67.2803,72737.0
2022-10-21 10:10:00,71.3,71.39,71.12,71.32,35123.0,67.2803,67.3653,67.1105,67.2992,35123.0
2022-10-21 10:20:00,71.3,71.35,71.01,71.01,50817.0,67.2803,67.3275,67.0067,67.0067,50817.0
2022-10-21 10:30:00,71.03,71.27,71.0,71.25,47821.0,67.0256,67.252,66.9973,67.2332,47821.0
2022-10-21 10:40:00,71.26,71.34,71.17,71.23,61382.0,67.2426,67.3181,67.1577,67.2143,61382.0
2022-10-21 10:50:00,71.25,71.28,70.98,70.98,57271.0,67.2332,67.2615,66.9784,66.9784,57271.0
2022-10-21 11:00:00,71.0,71.08,70.9,71.01,43335.0,66.9973,67.0727,66.9029,67.0067,43335.0
2022-10-21 11:10:00,71.01,71.15,71.0,71.07,47708.0,67.0067,67.1388,66.9973,67.0633,47708.0
2022-10-21 11:20:00,71.08,71.23,71.05,71.17,44754.0,67.0727,67.2143,67.0444,67.1577,44754.0
2022-10-21 11:30:00,71.18,71.26,70.96,70.98,38117.0,67.1671,67.2426,66.9595,66.9784,38117.0
2022-10-21 11:40:00,70.98,71.21,70.95,71.21,31036.0,66.9784,67.1954,66.9501,67.1954,31036.0
2022-10-21 11:50:00,71.18,71.25,71.12,71.24,30393.0,67.1671,67.2332,67.1105,67.2237,30393.0
2022-10-21 12:00:00,71.25,71.5,71.25,71.4,37297.0,67.2332,67.4691,67.2332,67.3747,37297.0
2022-10-21 12:10:00,71.39,71.4,71.24,71.25,25269.0,67.3653,67.3747,67.2237,67.2332,25269.0
2022-10-21 12:20:00,71.24,71.37,71.21,71.28,32679.0,67.2237,67.3464,67.1954,67.2615,32679.0
2022-10-21 12:30:00,71.26,71.44,71.25,71.34,28726.0,67.2426,67.4124,67.2332,67.3181,28726.0
2022-10-21 12:40:00,71.34,71.58,71.34,71.56,30176.0,67.3181,67.5446,67.3181,67.5257,30176.0
2022-10-21 12:50:00,71.57,71.61,71.48,71.52,36706.0,67.5351,67.5729,67.4502,67.4879,36706.0
2022-10-21 13:00:00,71.53,71.69,71.53,71.65,35366.0,67.4974,67.6484,67.4974,67.6106,35366.0
2022-10-21 13:10:00,71.65,71.66,71.51,71.61,48032.0,67.6106,67.62,67.4785,67.5729,48032.0
2022-10-21 13:20:00,71.6,71.62,71.44,71.57,34324.0,67.5634,67.5823,67.4124,67.5351,34324.0
2022-10-21 13:30:00,71.58,71.62,71.51,71.58,35673.0,67.5446,67.5823,67.4785,67.5446,35673.0
2022-10-21 13:40:00,71.58,71.63,71.55,71.6,43659.0,67.5446,67.5917,67.5162,67.5634,43659.0
2022-10-21 13:50:00,71.59,71.64,71.55,71.61,31247.0,67.554,67.6012,67.5162,67.5729,31247.0
2022-10-21 14:00:00,71.61,71.71,71.6,71.69,23590.0,67.5729,67.6672,67.5634,67.6484,23590.0
2022-10-21 14:10:00,71.7,71.74,71.52,71.54,30272.0,67.6578,67.6955,67.4879,67.5068,30272.0
2022-10-21 14:20:00,71.55,71.57,71.46,71.54,21538.0,67.5162,67.5351,67.4313,67.5068,21538.0
2022-10-21 14:30:00,71.55,71.64,71.55,71.62,27261.0,67.5162,67.6012,67.5162,67.5823,27261.0
2022-10-21 14:40:00,71.61,71.64,71.51,71.57,25893.0,67.5729,67.6012,67.4785,67.5351,25893.0
2022-10-21 14:50:00,71.56,71.71,71.52,71.68,33349.0,67.5257,67.6672,67.4879,67.6389,33349.0
2022-10-21 15:00:00,71.69,71.75,71.64,71.72,49539.0,67.6484,67.705,67.6012,67.6767,49539.0
2022-10-21 15:10:00,71.72,71.77,71.63,71.65,65352.0,67.6767,67.7238,67.5917,67.6106,65352.0
2022-10-21 15:20:00,71.65,71.74,71.59,71.71,57324.0,67.6106,67.6955,67.554,67.6672,57324.0
2022-10-21 15:30:00,71.7,71.75,71.61,71.7,109438.0,67.6578,67.705,67.5729,67.6578,109438.0
2022-10-21 15:40:00,71.7,71.72,71.52,71.62,108982.0,67.6578,67.6767,67.4879,67.5823,108982.0
2022-10-21 15:50:00,71.63,71.67,71.46,71.48,546665.0,67.5917,67.6295,67.4313,67.4502,546665.0
2022-10-24 09:30:00,72.04,72.59,71.84,72.47,109484.0,67.9786,68.4976,67.7899,68.3844,109484.0
2022-10-24 09:40:00,72.44,72.47,72.08,72.19,94361.0,68.3561,68.3844,68.0164,68.1202,94361.0
2022-10-24 09:50:00,72.18,72.25,71.93,72.07,45034.0,68.1107,68.1768,67.8748,68.0069,45034.0
2022-10-24 10:00:00,72.06,72.06,71.45,71.47,55799.0,67.9975,67.9975,67.4219,67.4408,55799.0
2022-10-24 10:10:00,71.45,71.59,71.39,71.48,35414.0,67.4219,67.554,67.3653,67.4502,35414.0
2022-10-24 10:20:00,71.47,71.48,71.22,71.41,34958.0,67.4408,67.4502,67.2048,67.3841,34958.0
2022-10-24 10:30:00,71.38,71.51,71.3,71.45,31431.0,67.3558,67.4785,67.2803,67.4219,31431.0
2022-10-24 10:40:00,71.47,71.51,71.28,71.34,26602.0,67.4408,67.4785,67.2615,67.3181,26602.0
2022-10-24 10:50:00,71.35,71.47,71.22,71.45,72005.0,67.3275,67.4408,67.2048,67.4219,72005.0
2022-10-24 11:00:00,71.46,71.69,71.37,71.63,53862.0,67.4313,67.6484,67.3464,67.5917,53862.0
2022-10-24 11:10:00,71.64,71.7,71.44,71.48,60502.0,67.6012,67.6578,67.4124,67.4502,60502.0
2022-10-24 11:20:00,71.49,71.67,71.47,71.54,36397.0,67.4596,67.6295,67.4408,67.5068,36397.0
2022-10-24 11:30:00,71.53,71.56,71.37,71.43,31130.0,67.4974,67.5257,67.3464,67.403,31130.0
2022-10-24 11:40:00,71.44,71.45,71.35,71.41,42510.0,67.4124,67.4219,67.3275,67.3841,42510.0
2022-10-24 11:50:00,71.42,71.6,71.37,71.56,49776.0,67.3936,67.5634,67.3464,67.5257,49776.0
2022-10-24 12:00:00,71.57,71.59,71.41,71.42,24917.0,67.5351,67.554,67.3841,67.3936,24917.0
2022-10-24 12:10:00,71.41,71.52,71.41,71.48,47205.0,67.3841,67.4879,67.3841,67.4502,47205.0
2022-10-24 12:20:00,71.49,71.59,71.47,71.55,23418.0,67.4596,67.554,67.4408,67.5162,23418.0
2022-10-24 12:30:00,71.55,71.6,71.51,71.56,36429.0,67.5162,67.5634,67.4785,67.5257,36429.0
2022-10-24 12:40:00,71.55,71.56,71.47,71.53,22890.0,67.5162,67.5257,67.4408,67.4974,22890.0
2022-10-24 12:50:00,71.54,71.59,71.46,71.46,41547.0,67.5068,67.554,67.4313,67.4313,41547.0
2022-10-24 13:00:00,71.46,71.52,71.45,71.47,30475.0,67.4313,67.4879,67.4219,67.4408,30475.0
2022-10-24 13:10:00,71.47,71.53,71.44,71.51,26291.0,67.4408,67.4974,67.4124,67.4785,26291.0
2022-10-24 13:20:00,71.5,71.67,71.45,71.67,83812.0,67.4691,67.6295,67.4219,67.6295,83812.0
2022-10-24 13:30:00,71.66,71.66,71.49,71.5,62441.0,67.62,67.62,67.4596,67.4691,62441.0
2022-10-24 13:40:00,71.5,71.58,71.46,71.51,34552.0,67.4691,67.5446,67.4313,67.4785,34552.0
2022-10-24 13:50:00,71.51,71.68,71.51,71.66,27389.0,67.4785,67.6389,67.4785,67.62,27389.0
2022-10-24 14:00:00,71.67,71.75,71.63,71.7,27578.0,67.6295,67.705,67.5917,67.6578,27578.0
2022-10-24 14:10:00,71.69,71.7,71.62,71.62,19731.0,67.6484,67.6578,67.5823,67.5823,19731.0
2022-10-24 14:20:00,71.61,71.76,71.59,71.75,33400.0,67.5729,67.7144,67.554,67.705,33400.0
2022-10-24 14:30:00,71.75,71.86,71.73,71.85,37029.0,67.705,67.8088,67.6861,67.7993,37029.0
2022-10-24 14:40:00,71.86,72.09,71.82,72.08,46066.0,67.8088,68.0258,67.771,68.0164,46066.0
2022-10-24 14:50:00,72.08,72.21,72.07,72.15,38790.0,68.0164,68.139,68.0069,68.0824,38790.0
2022-10-24 15:00:00,72.15,72.19,72.11,72.17,27614.0,68.0824,68.1202,68.0447,68.1013,27614.0
2022-10-24 15:10:00,72.17,72.25,72.09,72.25,80545.0,68.1013,68.1768,68.0258,68.1768,80545.0
2022-10-24 15:20:00,72.24,72.3,72.21,72.25,79708.0,68.1673,68.224,68.139,68.1768,79708.0
2022-10-24 15:30:00,72.25,72.27,72.24,72.25,230762.0,68.1768,68.1957,68.1673,68.1768,230762.0
2022-10-24 15:40:00,72.25,72.25,72.09,72.22,110803.0,68.1768,68.1768,68.0258,68.1485,110803.0
2022-10-24 15:50:00,72.2,72.23,71.96,72.04,276338.0,68.1296,68.1579,67.9031,67.9786,276338.0
2022-10-25 09:30:00,72.0,72.6,71.94,72.0,118287.0,67.9409,68.507,67.8843,67.9409,118287.0
2022-10-25 09:40:00,71.98,72.44,71.79,72.31,91513.0,67.922,68.3561,67.7427,68.2334,91513.0
2022-10-25 09:50:00,72.31,72.6,72.17,72.47,79757.0,68.2334,68.507,68.1013,68.3844,79757.0
2022-10-25 10:00:00,72.5,72.5,72.1,72.22,54215.0,68.4127,68.4127,68.0352,68.1485,54215.0
2022-10-25 10:10:00,72.21,72.49,72.2,72.44,57508.0,68.139,68.4033,68.1296,68.3561,57508.0
2022-10-25 10:20:00,72.47,72.67,72.46,72.65,46498.0,68.3844,68.5731,68.3749,68.5542,46498.0
2022-10-25 10:30:00,72.64,72.86,72.64,72.84,61039.0,68.5448,68.7524,68.5448,68.7335,61039.0
2022-10-25 10:40:00,72.85,72.9,72.74,72.89,73533.0,68.743,68.7901,68.6392,68.7807,73533.0
2022-10-25 10:50:00,72.89,72.95,72.72,72.75,57824.0,68.7807,68.8373,68.6203,68.6486,57824.0
2022-10-25 11:00:00,72.75,72.78,72.51,72.58,76542.0,68.6486,68.6769,68.4221,68.4882,76542.0
2022-10-25 11:10:00,72.58,72.6,72.42,72.56,56144.0,68.4882,68.507,68.3372,68.4693,56144.0
2022-10-25 11:20:00,72.55,72.63,72.49,72.5,62983.0,68.4599,68.5354,68.4033,68.4127,62983.0
2022-10-25 11:30:00,72.49,72.65,72.45,72.61,107496.0,68.4033,68.5542,68.3655,68.5165,107496.0
2022-10-25 11:40:00,72.61,72.72,72.52,72.71,126411.0,68.5165,68.6203,68.4316,68.6108,126411.0
2022-10-25 11:50:00,72.72,72.79,72.63,72.64,66766.0,68.6203,68.6863,68.5354,68.5448,66766.0
2022-10-25 12:00:00,72.65,72.65,72.42,72.56,36858.0,68.5542,68.5542,68.3372,68.4693,36858.0
2022-10-25 12:10:00,72.57,72.6,72.52,72.59,28682.0,68.4787,68.507,68.4316,68.4976,28682.0
2022-10-25 12:20:00,72.61,72.65,72.56,72.59,24434.0,68.5165,68.5542,68.4693,68.4976,24434.0
2022-10-25 12:30:00,72.59,72.69,72.59,72.65,41069.0,68.4976,68.592,68.4976,68.5542,41069.0
2022-10-25 12:40:00,72.65,72.71,72.62,72.64,36336.0,68.5542,68.6108,68.5259,68.5448,36336.0
2022-10-25 12:50:00,72.65,72.65,72.52,72.54,25747.0,68.5542,68.5542,68.4316,68.4504,25747.0
2022-10-25 13:00:00,72.55,72.6,72.46,72.59,37816.0,68.4599,68.507,68.3749,68.4976,37816.0
2022-10-25 13:10:00,72.59,72.63,72.56,72.62,38263.0,68.4976,68.5354,68.4693,68.5259,38263.0
2022-10-25 13:20:00,72.62,72.71,72.6,72.67,77542.0,68.5259,68.6108,68.507,68.5731,77542.0
2022-10-25 13:30:00,72.68,72.81,72.67,72.69,47260.0,68.5825,68.7052,68.5731,68.592,47260.0
2022-10-25 13:40:00,72.7,72.71,72.63,72.66,29044.0,68.6014,68.6108,68.5354,68.5637,29044.0
2022-10-25 13:50:00,72.67,72.79,72.65,72.78,19350.0,68.5731,68.6863,68.5542,68.6769,19350.0
2022-10-25 14:00:00,72.78,72.82,72.73,72.76,57200.0,68.6769,68.7146,68.6297,68.658,57200.0
2022-10-25 14:10:00,72.75,72.76,72.69,72.69,29063.0,68.6486,68.658,68.592,68.592,29063.0
2022-10-25 14:20:00,72.7,72.71,72.6,72.63,40296.0,68.6014,68.6108,68.507,68.5354,40296.0
2022-10-25 14:30:00,72.63,72.72,72.61,72.65,26689.0,68.5354,68.6203,68.5165,68.5542,26689.0
2022-10-25 14:40:00,72.65,72.67,72.5,72.58,29843.0,68.5542,68.5731,68.4127,68.4882,29843.0
2022-10-25 14:50:00,72.59,72.65,72.57,72.59,24379.0,68.4976,68.5542,68.4787,68.4976,24379.0
2022-10-25 15:00:00,72.59,72.64,72.58,72.62,39215.0,68.4976,68.5448,68.4882,68.5259,39215.0
2022-10-25 15:10:00,72.62,72.67,72.57,72.58,45939.0,68.5259,68.5731,68.4787,68.4882,45939.0
2022-10-25 15:20:00,72.58,72.67,72.56,72.6,44424.0,68.4882,68.5731,68.4693,68.507,44424.0
2022-10-25 15:30:00,72.61,72.74,72.6,72.72,60264.0,68.5165,68.6392,68.507,68.6203,60264.0
2022-10-25 15:40:00,72.72,72.88,72.66,72.86,99614.0,68.6203,68.7713,68.5637,68.7524,99614.0
2022-10-25 15:50:00,72.86,72.86,72.63,72.74,276669.0,68.7524,68.7524,68.5354,68.6392,276669.0
2022-10-26 09:30:00,73.01,73.6,72.76,73.04,136817.0,68.8939,69.4507,68.658,68.9222,136817.0
2022-10-26 09:40:00,73.04,73.09,72.59,72.94,63246.0,68.9222,68.9694,68.4976,68.8279,63246.0
2022-10-26 09:50:00,72.91,72.91,72.51,72.6,93273.0,68.7996,68.7996,68.4221,68.507,93273.0
2022-10-26 10:00:00,72.65,73.06,72.65,72.99,61576.0,68.5542,68.9411,68.5542,68.8751,61576.0
2022-10-26 10:10:00,72.98,73.21,72.89,73.13,52789.0,68.8656,69.0827,68.7807,69.0072,52789.0
2022-10-26 10:20:00,73.12,73.2,73.05,73.16,49383.0,68.9977,69.0732,68.9317,69.0355,49383.0
2022-10-26 10:30:00,73.17,73.18,72.93,73.05,74252.0,69.0449,69.0544,68.8184,68.9317,74252.0
2022-10-26 10:40:00,73.08,73.24,73.07,73.23,46962.0,68.96,69.111,68.9506,69.1015,46962.0
2022-10-26 10:50:00,73.23,73.27,73.13,73.17,39032.0,69.1015,69.1393,69.0072,69.0449,39032.0
2022-10-26 11:00:00,73.17,73.38,73.09,73.37,34275.0,69.0449,69.2431,68.9694,69.2336,34275.0
2022-10-26 11:10:00,73.38,73.46,73.33,73.38,28648.0,69.2431,69.3186,69.1959,69.2431,28648.0
2022-10-26 11:20:00,73.38,73.38,73.14,73.18,24652.0,69.2431,69.2431,69.0166,69.0544,24652.0
2022-10-26 11:30:00,73.19,73.38,73.18,73.37,24147.0,69.0638,69.2431,69.0544,69.2336,24147.0
2022-10-26 11:40:00,73.37,73.52,73.37,73.52,21672.0,69.2336,69.3752,69.2336,69.3752,21672.0
2022-10-26 11:50:00,73.5,73.57,73.47,73.54,23367.0,69.3563,69.4224,69.328,69.3941,23367.0
2022-10-26 12:00:00,73.54,73.64,73.51,73.62,26075.0,69.3941,69.4884,69.3657,69.4695,26075.0
2022-10-26 12:10:00,73.61,73.66,73.5,73.56,22067.0,69.4601,69.5073,69.3563,69.4129,22067.0
2022-10-26 12:20:00,73.55,73.56,73.5,73.54,21097.0,69.4035,69.4129,69.3563,69.3941,21097.0
2022-10-26 12:30:00,73.54,73.61,73.45,73.52,27585.0,69.3941,69.4601,69.3091,69.3752,27585.0
2022-10-26 12:40:00,73.53,73.54,73.42,73.45,24238.0,69.3846,69.3941,69.2808,69.3091,24238.0
2022-10-26 12:50:00,73.45,73.55,73.32,73.41,22826.0,69.3091,69.4035,69.1865,69.2714,22826.0
2022-10-26 13:00:00,73.41,73.5,73.36,73.47,61167.0,69.2714,69.3563,69.2242,69.328,61167.0
2022-10-26 13:10:00,73.48,73.65,73.45,73.58,58927.0,69.3374,69.4979,69.3091,69.4318,58927.0
2022-10-26 13:20:00,73.59,73.66,73.52,73.6,32344.0,69.4412,69.5073,69.3752,69.4507,32344.0
2022-10-26 13:30:00,73.6,73.63,73.54,73.6,48653.0,69.4507,69.479,69.3941,69.4507,48653.0
2022-10-26 13:40:00,73.59,73.66,73.53,73.57,23289.0,69.4412,69.5073,69.3846,69.4224,23289.0
2022-10-26 13:50:00,73.58,73.62,73.5,73.52,31248.0,69.4318,69.4695,69.3563,69.3752,31248.0
2022-10-26 14:00:00,73.53,73.58,73.48,73.48,34242.0,69.3846,69.4318,69.3374,69.3374,34242.0
2022-10-26 14:10:00,73.48,73.62,73.48,73.53,65668.0,69.3374,69.4695,69.3374,69.3846,65668.0
2022-10-26 14:20:00,73.52,73.54,73.41,73.44,25065.0,69.3752,69.3941,69.2714,69.2997,25065.0
2022-10-26 14:30:00,73.44,73.51,73.35,73.51,26896.0,69.2997,69.3657,69.2148,69.3657,26896.0
2022-10-26 14:40:00,73.5,73.5,73.41,73.45,32283.0,69.3563,69.3563,69.2714,69.3091,32283.0
2022-10-26 14:50:00,73.45,73.49,73.4,73.47,34143.0,69.3091,69.3469,69.2619,69.328,34143.0
2022-10-26 15:00:00,73.46,73.47,73.33,73.45,38065.0,69.3186,69.328,69.1959,69.3091,38065.0
2022-10-26 15:10:00,73.46,73.55,73.42,73.54,38235.0,69.3186,69.4035,69.2808,69.3941,38235.0
2022-10-26 15:20:00,73.55,73.55,73.4,73.48,47402.0,69.4035,69.4035,69.2619,69.3374,47402.0
2022-10-26 15:30:00,73.49,73.56,73.43,73.53,63931.0,69.3469,69.4129,69.2903,69.3846,63931.0
2022-10-26 15:40:00,73.53,73.6,73.48,73.55,99385.0,69.3846,69.4507,69.3374,69.4035,99385.0
2022-10-26 15:50:00,73.56,73.56,73.38,73.46,275741.0,69.4129,69.4129,69.2431,69.3186,275741.0
2022-10-27 09:30:00,73.69,74.07,73.59,74.03,100965.0,69.5356,69.8942,69.4412,69.8564,100965.0
2022-10-27 09:40:00,74.02,74.08,73.85,74.03,46862.0,69.847,69.9036,69.6866,69.8564,46862.0
2022-10-27 09:50:00,74.04,74.06,73.74,73.99,56326.0,69.8659,69.8847,69.5828,69.8187,56326.0
2022-10-27 10:00:00,73.95,74.11,73.91,74.06,46754.0,69.7809,69.9319,69.7432,69.8847,46754.0
2022-10-27 10:10:00,74.05,74.21,73.95,74.14,31847.0,69.8753,70.0263,69.7809,69.9602,31847.0
2022-10-27 10:20:00,74.13,74.15,73.93,74.09,82387.0,69.9508,69.9697,69.7621,69.913,82387.0
2022-10-27 10:30:00,74.1,74.24,73.99,74.11,66720.0,69.9225,70.0546,69.8187,69.9319,66720.0
2022-10-27 10:40:00,74.09,74.14,73.94,74.11,56392.0,69.913,69.9602,69.7715,69.9319,56392.0
2022-10-27 10:50:00,74.1,74.13,73.78,73.78,85169.0,69.9225,69.9508,69.6205,69.6205,85169.0
2022-10-27 11:00:00,73.78,73.98,73.77,73.84,31586.0,69.6205,69.8092,69.6111,69.6771,31586.0
2022-10-27 11:10:00,73.84,73.94,73.83,73.88,33950.0,69.6771,69.7715,69.6677,69.7149,33950.0
2022-10-27 11:20:00,73.88,73.95,73.78,73.85,51845.0,69.7149,69.7809,69.6205,69.6866,51845.0
2022-10-27 11:30:00,73.84,73.85,73.5,73.54,121723.0,69.6771,69.6866,69.3563,69.3941,121723.0
2022-10-27 11:40:00,73.51,73.66,73.49,73.63,33900.0,69.3657,69.5073,69.3469,69.479,33900.0
2022-10-27 11:50:00,73.62,73.66,73.53,73.62,43733.0,69.4695,69.5073,69.3846,69.4695,43733.0
2022-10-27 12:00:00,73.63,73.67,73.53,73.54,50909.0,69.479,69.5167,69.3846,69.3941,50909.0
2022-10-27 12:10:00,73.55,73.66,73.54,73.57,37119.0,69.4035,69.5073,69.3941,69.4224,37119.0
2022-10-27 12:20:00,73.58,73.59,73.26,73.27,46488.0,69.4318,69.4412,69.1298,69.1393,46488.0
2022-10-27 12:30:00,73.27,73.47,73.26,73.41,48724.0,69.1393,69.328,69.1298,69.2714,48724.0
2022-10-27 12:40:00,73.41,73.52,73.35,73.48,38911.0,69.2714,69.3752,69.2148,69.3374,38911.0
2022-10-27 12:50:00,73.47,73.61,73.46,73.6,40146.0,69.328,69.4601,69.3186,69.4507,40146.0
2022-10-27 13:00:00,73.6,73.83,73.6,73.83,30594.0,69.4507,69.6677,69.4507,69.6677,30594.0
2022-10-27 13:10:00,73.82,73.85,73.72,73.77,35106.0,69.6583,69.6866,69.5639,69.6111,35106.0
2022-10-27 13:20:00,73.76,73.85,73.62,73.62,38702.0,69.6017,69.6866,69.4695,69.4695,38702.0
2022-10-27 13:30:00,73.63,73.67,73.54,73.57,33671.0,69.479,69.5167,69.3941,69.4224,33671.0
2022-10-27 13:40:00,73.57,73.64,73.53,73.58,29871.0,69.4224,69.4884,69.3846,69.4318,29871.0
2022-10-27 13:50:00,73.58,73.58,73.34,73.34,37101.0,69.4318,69.4318,69.2053,69.2053,37101.0
2022-10-27 14:00:00,73.35,73.39,73.22,73.25,49818.0,69.2148,69.2525,69.0921,69.1204,49818.0
2022-10-27 14:10:00,73.25,73.34,73.23,73.3,71048.0,69.1204,69.2053,69.1015,69.1676,71048.0
2022-10-27 14:20:00,73.29,73.36,73.25,73.28,55544.0,69.1581,69.2242,69.1204,69.1487,55544.0
2022-10-27 14:30:00,73.28,73.29,73.17,73.23,104732.0,69.1487,69.1581,69.0449,69.1015,104732.0
2022-10-27 14:40:00,73.22,73.38,73.18,73.37,93594.0,69.0921,69.2431,69.0544,69.2336,93594.0
2022-10-27 14:50:00,73.36,73.49,73.36,73.4,51068.0,69.2242,69.3469,69.2242,69.2619,51068.0
2022-10-27 15:00:00,73.4,73.51,73.35,73.39,50981.0,69.2619,69.3657,69.2148,69.2525,50981.0
2022-10-27 15:10:00,73.39,73.47,73.31,73.44,58842.0,69.2525,69.328,69.177,69.2997,58842.0
2022-10-27 15:20:00,73.43,73.59,73.42,73.56,73603.0,69.2903,69.4412,69.2808,69.4129,73603.0
2022-10-27 15:30:00,73.57,73.67,73.5,73.54,139902.0,69.4224,69.5167,69.3563,69.3941,139902.0
2022-10-27 15:40:00,73.53,73.6,73.39,73.45,196440.0,69.3846,69.4507,69.2525,69.3091,196440.0
2022-10-27 15:50:00,73.46,73.46,73.06,73.32,615756.0,69.3186,69.3186,68.9411,69.1865,615756.0
2022-10-28 09:30:00,71.64,72.1,71.29,71.56,327568.0,67.6012,68.0352,67.2709,67.5257,327568.0
2022-10-28 09:40:00,71.67,72.82,71.63,72.82,224324.0,67.6295,68.7146,67.5917,68.7146,224324.0
2022-10-28 09:50:00,72.8,72.84,72.3,72.55,187707.0,68.6958,68.7335,68.224,68.4599,187707.0
2022-10-28 10:00:00,72.59,73.0,72.53,72.89,182314.0,68.4976,68.8845,68.441,68.7807,182314.0
2022-10-28 10:10:00,72.89,73.6,72.84,73.56,161115.0,68.7807,69.4507,68.7335,69.4129,161115.0
2022-10-28 10:20:00,73.58,73.73,73.43,73.61,118827.0,69.4318,69.5733,69.2903,69.4601,118827.0
2022-10-28 10:30:00,73.63,74.27,73.62,73.98,126516.0,69.479,70.0829,69.4695,69.8092,126516.0
2022-10-28 10:40:00,73.99,74.23,73.77,74.23,85409.0,69.8187,70.0452,69.6111,70.0452,85409.0
2022-10-28 10:50:00,74.21,74.35,74.02,74.07,63533.0,70.0263,70.1584,69.847,69.8942,63533.0
2022-10-28 11:00:00,74.07,74.2,73.97,74.03,56876.0,69.8942,70.0168,69.7998,69.8564,56876.0
2022-10-28 11:10:00,74.06,74.1,73.74,74.0,41022.0,69.8847,69.9225,69.5828,69.8281,41022.0
2022-10-28 11:20:00,73.97,74.23,73.82,73.85,66338.0,69.7998,70.0452,69.6583,69.6866,66338.0
2022-10-28 11:30:00,73.86,74.04,73.64,73.69,52281.0,69.696,69.8659,69.4884,69.5356,52281.0
2022-10-28 11:40:00,73.64,73.97,73.59,73.97,47829.0,69.4884,69.7998,69.4412,69.7998,47829.0
2022-10-28 11:50:00,73.97,74.1,73.93,73.94,47947.0,69.7998,69.9225,69.7621,69.7715,47947.0
2022-10-28 12:00:00,73.94,74.18,73.85,74.18,45210.0,69.7715,69.998,69.6866,69.998,45210.0
2022-10-28 12:10:00,74.18,74.39,74.16,74.33,44520.0,69.998,70.1961,69.9791,70.1395,44520.0
2022-10-28 12:20:00,74.3,74.4,74.28,74.28,35689.0,70.1112,70.2056,70.0923,70.0923,35689.0
2022-10-28 12:30:00,74.25,74.3,74.21,74.23,25170.0,70.064,70.1112,70.0263,70.0452,25170.0
2022-10-28 12:40:00,74.25,74.33,74.11,74.24,28673.0,70.064,70.1395,69.9319,70.0546,28673.0
2022-10-28 12:50:00,74.24,74.35,74.24,74.32,17376.0,70.0546,70.1584,70.0546,70.1301,17376.0
2022-10-28 13:00:00,74.33,74.36,74.15,74.17,25803.0,70.1395,70.1678,69.9697,69.9885,25803.0
2022-10-28 13:10:00,74.17,74.19,74.03,74.12,43364.0,69.9885,70.0074,69.8564,69.9414,43364.0
2022-10-28 13:20:00,74.12,74.2,74.11,74.19,26559.0,69.9414,70.0168,69.9319,70.0074,26559.0
2022-10-28 13:30:00,74.2,74.3,74.15,74.16,30389.0,70.0168,70.1112,69.9697,69.9791,30389.0
2022-10-28 13:40:00,74.15,74.2,74.1,74.14,31892.0,69.9697,70.0168,69.9225,69.9602,31892.0
2022-10-28 13:50:00,74.13,74.24,74.09,74.1,65986.0,69.9508,70.0546,69.913,69.9225,65986.0
2022-10-28 14:00:00,74.12,74.14,73.96,74.05,43953.0,69.9414,69.9602,69.7904,69.8753,43953.0
2022-10-28 14:10:00,74.05,74.15,74.02,74.14,40353.0,69.8753,69.9697,69.847,69.9602,40353.0
2022-10-28 14:20:00,74.14,74.21,74.12,74.21,35057.0,69.9602,70.0263,69.9414,70.0263,35057.0
2022-10-28 14:30:00,74.22,74.35,74.2,74.25,42935.0,70.0357,70.1584,70.0168,70.064,42935.0
2022-10-28 14:40:00,74.25,74.27,74.17,74.24,37074.0,70.064,70.0829,69.9885,70.0546,37074.0
2022-10-28 14:50:00,74.24,74.31,74.18,74.3,46349.0,70.0546,70.1206,69.998,70.1112,46349.0
2022-10-28 15:00:00,74.29,74.43,74.28,74.33,85271.0,70.1018,70.2339,70.0923,70.1395,85271.0
2022-10-28 15:10:00,74.32,74.38,74.3,74.33,52425.0,70.1301,70.1867,70.1112,70.1395,52425.0
2022-10-28 15:20:00,74.33,74.52,74.32,74.52,63601.0,70.1395,70.3188,70.1301,70.3188,63601.0
2022-10-28 15:30:00,74.52,74.61,74.44,74.47,105929.0,70.3188,70.4037,70.2433,70.2716,105929.0
2022-10-28 15:40:00,74.47,74.59,74.46,74.59,134233.0,70.2716,70.3849,70.2622,70.3849,134233.0
2022-10-28 15:50:00,74.6,74.68,74.45,74.66,470268.0,70.3943,70.4698,70.2528,70.4509,470268.0
2022-10-31 09:30:00,74.61,74.85,74.49,74.75,231001.0,70.4037,70.6302,70.2905,70.5358,231001.0
2022-10-31 09:40:00,74.76,75.1,74.75,74.89,63735.0,70.5453,70.8661,70.5358,70.6679,63735.0
2022-10-31 09:50:00,74.87,74.91,74.65,74.72,77459.0,70.6491,70.6868,70.4415,70.5075,77459.0
2022-10-31 10:00:00,74.74,74.82,74.62,74.73,77209.0,70.5264,70.6019,70.4132,70.517,77209.0
2022-10-31 10:10:00,74.74,75.07,74.73,75.07,36369.0,70.5264,70.8378,70.517,70.8378,36369.0
2022-10-31 10:20:00,75.06,75.08,74.81,74.85,55098.0,70.8284,70.8472,70.5925,70.6302,55098.0
2022-10-31 10:30:00,74.86,75.01,74.8,74.84,36997.0,70.6396,70.7812,70.583,70.6208,36997.0
2022-10-31 10:40:00,74.83,74.83,74.58,74.65,36854.0,70.6113,70.6113,70.3754,70.4415,36854.0
2022-10-31 10:50:00,74.63,74.64,74.44,74.56,48159.0,70.4226,70.432,70.2433,70.3566,48159.0
2022-10-31 11:00:00,74.55,74.83,74.55,74.77,50470.0,70.3471,70.6113,70.3471,70.5547,50470.0
2022-10-31 11:10:00,74.77,74.92,74.76,74.92,49719.0,70.5547,70.6963,70.5453,70.6963,49719.0
2022-10-31 11:20:00,74.91,74.93,74.76,74.81,68816.0,70.6868,70.7057,70.5453,70.5925,68816.0
2022-10-31 11:30:00,74.83,74.9,74.71,74.71,44013.0,70.6113,70.6774,70.4981,70.4981,44013.0
2022-10-31 11:40:00,74.73,74.93,74.72,74.74,45754.0,70.517,70.7057,70.5075,70.5264,45754.0
2022-10-31 11:50:00,74.74,74.86,74.5,74.55,37767.0,70.5264,70.6396,70.2999,70.3471,37767.0
2022-10-31 12:00:00,74.55,74.61,74.43,74.44,41369.0,70.3471,70.4037,70.2339,70.2433,41369.0
2022-10-31 12:10:00,74.44,74.62,74.4,74.45,51194.0,70.2433,70.4132,70.2056,70.2528,51194.0
2022-10-31 12:20:00,74.45,74.52,74.37,74.4,34432.0,70.2528,70.3188,70.1773,70.2056,34432.0
2022-10-31 12:30:00,74.39,74.39,74.25,74.31,39843.0,70.1961,70.1961,70.064,70.1206,39843.0
2022-10-31 12:40:00,74.31,74.33,74.24,74.28,31189.0,70.1206,70.1395,70.0546,70.0923,31189.0
2022-10-31 12:50:00,74.27,74.33,74.14,74.31,33766.0,70.0829,70.1395,69.9602,70.1206,33766.0
2022-10-31 13:00:00,74.33,74.33,74.18,74.21,63598.0,70.1395,70.1395,69.998,70.0263,63598.0
2022-10-31 13:10:00,74.2,74.27,74.17,74.19,46702.0,70.0168,70.0829,69.9885,70.0074,46702.0
2022-10-31 13:20:00,74.18,74.3,74.18,74.26,26694.0,69.998,70.1112,69.998,70.0735,26694.0
2022-10-31 13:30:00,74.26,74.27,74.12,74.13,29994.0,70.0735,70.0829,69.9414,69.9508,29994.0
2022-10-31 13:40:00,74.11,74.11,73.93,73.96,41643.0,69.9319,69.9319,69.7621,69.7904,41643.0
2022-10-31 13:50:00,73.97,74.07,73.96,74.05,33795.0,69.7998,69.8942,69.7904,69.8753,33795.0
2022-10-31 14:00:00,74.05,74.08,73.96,74.01,54455.0,69.8753,69.9036,69.7904,69.8376,54455.0
2022-10-31 14:10:00,74.0,74.06,73.99,74.03,39615.0,69.8281,69.8847,69.8187,69.8564,39615.0
2022-10-31 14:20:00,74.03,74.07,73.96,73.98,34801.0,69.8564,69.8942,69.7904,69.8092,34801.0
2022-10-31 14:30:00,73.98,74.02,73.94,73.97,36611.0,69.8092,69.847,69.7715,69.7998,36611.0
2022-10-31 14:40:00,73.97,74.01,73.87,73.89,40997.0,69.7998,69.8376,69.7055,69.7243,40997.0
2022-10-31 14:50:00,73.88,73.92,73.76,73.78,41706.0,69.7149,69.7526,69.6017,69.6205,41706.0
2022-10-31 15:00:00,73.78,73.78,73.57,73.58,57900.0,69.6205,69.6205,69.4224,69.4318,57900.0
2022-10-31 15:10:00,73.58,73.68,73.58,73.61,72106.0,69.4318,69.5262,69.4318,69.4601,72106.0
2022-10-31 15:20:00,73.6,73.8,73.6,73.75,89054.0,69.4507,69.6394,69.4507,69.5922,89054.0
2022-10-31 15:30:00,73.76,73.99,73.72,73.99,128488.0,69.6017,69.8187,69.5639,69.8187,128488.0
2022-10-31 15:40:00,73.99,74.07,73.94,73.95,126779.0,69.8187,69.8942,69.7715,69.7809,126779.0
2022-10-31 15:50:00,73.95,73.96,73.75,73.84,346672.0,69.7809,69.7904,69.5922,69.6771,346672.0
2022-11-01 09:30:00,73.75,74.55,73.68,74.41,92396.0,69.5922,70.3471,69.5262,70.215,92396.0
2022-11-01 09:40:00,74.38,74.46,73.8,73.9,95708.0,70.1867,70.2622,69.6394,69.7338,95708.0
2022-11-01 09:50:00,73.93,74.11,73.91,74.01,77054.0,69.7621,69.9319,69.7432,69.8376,77054.0
2022-11-01 10:00:00,74.01,74.06,73.85,74.05,56338.0,69.8376,69.8847,69.6866,69.8753,56338.0
2022-11-01 10:10:00,74.04,74.09,73.78,73.84,45586.0,69.8659,69.913,69.6205,69.6771,45586.0
2022-11-01 10:20:00,73.84,74.05,73.79,73.98,39949.0,69.6771,69.8753,69.63,69.8092,39949.0
2022-11-01 10:30:00,73.99,74.12,73.81,73.81,56994.0,69.8187,69.9414,69.6488,69.6488,56994.0
2022-11-01 10:40:00,73.79,73.91,73.66,73.84,44752.0,69.63,69.7432,69.5073,69.6771,44752.0
2022-11-01 10:50:00,73.83,73.86,73.64,73.66,34857.0,69.6677,69.696,69.4884,69.5073,34857.0
2022-11-01 11:00:00,73.64,73.69,73.54,73.57,34033.0,69.4884,69.5356,69.3941,69.4224,34033.0
2022-11-01 11:10:00,73.56,73.74,73.55,73.6,30529.0,69.4129,69.5828,69.4035,69.4507,30529.0
2022-11-01 11:20:00,73.61,73.8,73.6,73.78,35502.0,69.4601,69.6394,69.4507,69.6205,35502.0
2022-11-01 11:30:00,73.77,73.9,73.69,73.7,34713.0,69.6111,69.7338,69.5356,69.545,34713.0
2022-11-01 11:40:00,73.72,73.86,73.7,73.83,36277.0,69.5639,69.696,69.545,69.6677,36277.0
2022-11-01 11:50:00,73.82,73.92,73.81,73.83,29195.0,69.6583,69.7526,69.6488,69.6677,29195.0
2022-11-01 12:00:00,73.83,74.06,73.81,73.98,29709.0,69.6677,69.8847,69.6488,69.8092,29709.0
2022-11-01 12:10:00,73.99,74.01,73.84,73.84,48567.0,69.8187,69.8376,69.6771,69.6771,48567.0
2022-11-01 12:20:00,73.82,73.84,73.63,73.63,39905.0,69.6583,69.6771,69.479,69.479,39905.0
2022-11-01 12:30:00,73.63,73.69,73.57,73.66,43300.0,69.479,69.5356,69.4224,69.5073,43300.0
2022-11-01 12:40:00,73.66,73.72,73.6,73.63,27326.0,69.5073,69.5639,69.4507,69.479,27326.0
2022-11-01 12:50:00,73.63,73.66,73.57,73.64,29699.0,69.479,69.5073,69.4224,69.4884,29699.0
2022-11-01 13:00:00,73.65,73.71,73.63,73.69,27318.0,69.4979,69.5545,69.479,69.5356,27318.0
2022-11-01 13:10:00,73.69,73.89,73.68,73.89,46715.0,69.5356,69.7243,69.5262,69.7243,46715.0
2022-11-01 13:20:00,73.9,73.97,73.86,73.89,31866.0,69.7338,69.7998,69.696,69.7243,31866.0
2022-11-01 13:30:00,73.89,73.92,73.8,73.85,34560.0,69.7243,69.7526,69.6394,69.6866,34560.0
2022-11-01 13:40:00,73.86,73.91,73.76,73.84,62302.0,69.696,69.7432,69.6017,69.6771,62302.0
2022-11-01 13:50:00,73.84,73.92,73.79,73.88,37738.0,69.6771,69.7526,69.63,69.7149,37738.0
2022-11-01 14:00:00,73.87,73.9,73.8,73.82,34071.0,69.7055,69.7338,69.6394,69.6583,34071.0
2022-11-01 14:10:00,73.81,73.84,73.78,73.84,33060.0,69.6488,69.6771,69.6205,69.6771,33060.0
2022-11-01 14:20:00,73.84,73.88,73.78,73.88,36184.0,69.6771,69.7149,69.6205,69.7149,36184.0
2022-11-01 14:30:00,73.88,73.93,73.77,73.77,27789.0,69.7149,69.7621,69.6111,69.6111,27789.0
2022-11-01 14:40:00,73.78,73.79,73.65,73.65,36805.0,69.6205,69.63,69.4979,69.4979,36805.0
2022-11-01 14:50:00,73.65,73.77,73.64,73.76,59649.0,69.4979,69.6111,69.4884,69.6017,59649.0
2022-11-01 15:00:00,73.75,73.94,73.72,73.94,78442.0,69.5922,69.7715,69.5639,69.7715,78442.0
2022-11-01 15:10:00,73.93,73.93,73.73,73.83,75774.0,69.7621,69.7621,69.5733,69.6677,75774.0
2022-11-01 15:20:00,73.84,73.99,73.8,73.81,90465.0,69.6771,69.8187,69.6394,69.6488,90465.0
2022-11-01 15:30:00,73.82,73.88,73.78,73.8,109279.0,69.6583,69.7149,69.6205,69.6394,109279.0
2022-11-01 15:40:00,73.79,73.91,73.78,73.91,110092.0,69.63,69.7432,69.6205,69.7432,110092.0
2022-11-01 15:50:00,73.92,73.96,73.72,73.75,370351.0,69.7526,69.7904,69.5639,69.5922,370351.0
2022-11-02 09:30:00,73.62,74.0,73.54,73.97,82408.0,69.4695,69.8281,69.3941,69.7998,82408.0
2022-11-02 09:40:00,73.95,73.97,73.29,73.42,51118.0,69.7809,69.7998,69.1581,69.2808,51118.0
2022-11-02 09:50:00,73.43,73.47,73.1,73.19,48935.0,69.2903,69.328,68.9789,69.0638,48935.0
2022-11-02 10:00:00,73.18,73.26,73.07,73.2,53677.0,69.0544,69.1298,68.9506,69.0732,53677.0
2022-11-02 10:10:00,73.19,73.45,73.18,73.25,39907.0,69.0638,69.3091,69.0544,69.1204,39907.0
2022-11-02 10:20:00,73.27,73.27,73.1,73.23,28640.0,69.1393,69.1393,68.9789,69.1015,28640.0
2022-11-02 10:30:00,73.22,73.24,72.98,73.14,39535.0,69.0921,69.111,68.8656,69.0166,39535.0
2022-11-02 10:40:00,73.12,73.21,72.89,72.93,42895.0,68.9977,69.0827,68.7807,68.8184,42895.0
2022-11-02 10:50:00,72.94,73.13,72.91,73.03,40478.0,68.8279,69.0072,68.7996,68.9128,40478.0
2022-11-02 11:00:00,73.01,73.32,73.01,73.3,32614.0,68.8939,69.1865,68.8939,69.1676,32614.0
2022-11-02 11:10:00,73.3,73.31,73.16,73.17,24628.0,69.1676,69.177,69.0355,69.0449,24628.0
2022-11-02 11:20:00,73.16,73.25,73.12,73.24,25930.0,69.0355,69.1204,68.9977,69.111,25930.0
2022-11-02 11:30:00,73.26,73.28,73.11,73.15,25738.0,69.1298,69.1487,68.9883,69.026,25738.0
2022-11-02 11:40:00,73.14,73.22,73.07,73.22,26755.0,69.0166,69.0921,68.9506,69.0921,26755.0
2022-11-02 11:50:00,73.22,73.29,73.18,73.19,25822.0,69.0921,69.1581,69.0544,69.0638,25822.0
2022-11-02 12:00:00,73.17,73.23,73.14,73.2,39179.0,69.0449,69.1015,69.0166,69.0732,39179.0
2022-11-02 12:10:00,73.2,73.41,73.19,73.41,26823.0,69.0732,69.2714,69.0638,69.2714,26823.0
2022-11-02 12:20:00,73.42,73.55,73.4,73.43,24465.0,69.2808,69.4035,69.2619,69.2903,24465.0
2022-11-02 12:30:00,73.41,73.48,73.38,73.48,20608.0,69.2714,69.3374,69.2431,69.3374,20608.0
2022-11-02 12:40:00,73.47,73.56,73.41,73.56,21457.0,69.328,69.4129,69.2714,69.4129,21457.0
2022-11-02 12:50:00,73.57,73.57,73.49,73.53,21499.0,69.4224,69.4224,69.3469,69.3846,21499.0
2022-11-02 13:00:00,73.54,73.57,73.5,73.57,29577.0,69.3941,69.4224,69.3563,69.4224,29577.0
2022-11-02 13:10:00,73.57,73.64,73.55,73.61,25747.0,69.4224,69.4884,69.4035,69.4601,25747.0
2022-11-02 13:20:00,73.61,73.72,73.59,73.71,18420.0,69.4601,69.5639,69.4412,69.5545,18420.0
2022-11-02 13:30:00,73.71,73.83,73.66,73.82,19434.0,69.5545,69.6677,69.5073,69.6583,19434.0
2022-11-02 13:40:00,73.82,74.02,73.82,74.01,116708.0,69.6583,69.847,69.6583,69.8376,116708.0
2022-11-02 13:50:00,74.02,74.08,73.95,73.96,53032.0,69.847,69.9036,69.7809,69.7904,53032.0
2022-11-02 14:00:00,73.97,74.37,73.85,74.11,155164.0,69.7998,70.1773,69.6866,69.9319,155164.0
2022-11-02 14:10:00,74.13,74.25,74.06,74.16,46636.0,69.9508,70.064,69.8847,69.9791,46636.0
2022-11-02 14:20:00,74.19,74.37,74.14,74.33,50546.0,70.0074,70.1773,69.9602,70.1395,50546.0
2022-11-02 14:30:00,74.34,74.4,73.74,73.98,90613.0,70.149,70.2056,69.5828,69.8092,90613.0
2022-11-02 14:40:00,73.97,74.34,73.8,73.85,63105.0,69.7998,70.149,69.6394,69.6866,63105.0
2022-11-02 14:50:00,73.83,73.86,73.26,73.45,66777.0,69.6677,69.696,69.1298,69.3091,66777.0
2022-11-02 15:00:00,73.43,73.77,73.39,73.73,62174.0,69.2903,69.6111,69.2525,69.5733,62174.0
2022-11-02 15:10:00,73.71,73.72,73.33,73.33,53683.0,69.5545,69.5639,69.1959,69.1959,53683.0
2022-11-02 15:20:00,73.34,73.34,72.99,73.13,56231.0,69.2053,69.2053,68.8751,69.0072,56231.0
2022-11-02 15:30:00,73.11,73.15,72.99,73.11,80342.0,68.9883,69.026,68.8751,68.9883,80342.0
2022-11-02 15:40:00,73.11,73.12,72.96,73.03,126668.0,68.9883,68.9977,68.8468,68.9128,126668.0
2022-11-02 15:50:00,73.04,73.08,72.76,72.76,389353.0,68.9222,68.96,68.658,68.658,389353.0
2022-11-03 09:30:00,72.21,72.37,72.07,72.31,152975.0,68.139,68.29,68.0069,68.2334,152975.0
2022-11-03 09:40:00,72.28,72.61,72.26,72.36,55075.0,68.2051,68.5165,68.1862,68.2806,55075.0
2022-11-03 09:50:00,72.33,72.36,72.15,72.22,77530.0,68.2523,68.2806,68.0824,68.1485,77530.0
2022-11-03 10:00:00,72.24,72.63,72.21,72.5,63475.0,68.1673,68.5354,68.139,68.4127,63475.0
2022-11-03 10:10:00,72.5,72.63,72.44,72.61,45936.0,68.4127,68.5354,68.3561,68.5165,45936.0
2022-11-03 10:20:00,72.62,72.65,72.45,72.45,36888.0,68.5259,68.5542,68.3655,68.3655,36888.0
2022-11-03 10:30:00,72.45,72.46,72.19,72.28,42571.0,68.3655,68.3749,68.1202,68.2051,42571.0
2022-11-03 10:40:00,72.28,72.33,72.19,72.22,34922.0,68.2051,68.2523,68.1202,68.1485,34922.0
2022-11-03 10:50:00,72.23,72.35,72.17,72.31,49965.0,68.1579,68.2711,68.1013,68.2334,49965.0
2022-11-03 11:00:00,72.31,72.36,72.21,72.28,40474.0,68.2334,68.2806,68.139,68.2051,40474.0
2022-11-03 11:10:00,72.28,72.29,72.18,72.28,50943.0,68.2051,68.2145,68.1107,68.2051,50943.0
2022-11-03 11:20:00,72.28,72.37,72.22,72.31,39362.0,68.2051,68.29,68.1485,68.2334,39362.0
2022-11-03 11:30:00,72.31,72.32,72.11,72.3,31135.0,68.2334,68.2428,68.0447,68.224,31135.0
2022-11-03 11:40:00,72.29,72.38,72.26,72.28,31487.0,68.2145,68.2995,68.1862,68.2051,31487.0
2022-11-03 11:50:00,72.3,72.42,72.23,72.4,33394.0,68.224,68.3372,68.1579,68.3183,33394.0
2022-11-03 12:00:00,72.39,72.53,72.39,72.49,17424.0,68.3089,68.441,68.3089,68.4033,17424.0
2022-11-03 12:10:00,72.52,72.65,72.49,72.59,40014.0,68.4316,68.5542,68.4033,68.4976,40014.0
2022-11-03 12:20:00,72.6,72.72,72.55,72.6,33163.0,68.507,68.6203,68.4599,68.507,33163.0
2022-11-03 12:30:00,72.59,72.64,72.53,72.58,41541.0,68.4976,68.5448,68.441,68.4882,41541.0
2022-11-03 12:40:00,72.58,72.73,72.51,72.53,31510.0,68.4882,68.6297,68.4221,68.441,31510.0
2022-11-03 12:50:00,72.53,72.7,72.53,72.63,23003.0,68.441,68.6014,68.441,68.5354,23003.0
2022-11-03 13:00:00,72.63,72.63,72.49,72.54,27813.0,68.5354,68.5354,68.4033,68.4504,27813.0
2022-11-03 13:10:00,72.53,72.65,72.49,72.62,26569.0,68.441,68.5542,68.4033,68.5259,26569.0
2022-11-03 13:20:00,72.63,72.64,72.57,72.59,43651.0,68.5354,68.5448,68.4787,68.4976,43651.0
2022-11-03 13:30:00,72.6,72.62,72.51,72.57,25431.0,68.507,68.5259,68.4221,68.4787,25431.0
2022-11-03 13:40:00,72.58,72.59,72.49,72.51,23564.0,68.4882,68.4976,68.4033,68.4221,23564.0
2022-11-03 13:50:00,72.51,72.51,72.4,72.45,27512.0,68.4221,68.4221,68.3183,68.3655,27512.0
2022-11-03 14:00:00,72.45,72.45,72.36,72.41,22952.0,68.3655,68.3655,68.2806,68.3278,22952.0
2022-11-03 14:10:00,72.41,72.46,72.34,72.45,19031.0,68.3278,68.3749,68.2617,68.3655,19031.0
2022-11-03 14:20:00,72.46,72.57,72.45,72.55,28368.0,68.3749,68.4787,68.3655,68.4599,28368.0
2022-11-03 14:30:00,72.55,72.62,72.5,72.58,30198.0,68.4599,68.5259,68.4127,68.4882,30198.0
2022-11-03 14:40:00,72.58,72.75,72.55,72.74,22187.0,68.4882,68.6486,68.4599,68.6392,22187.0
2022-11-03 14:50:00,72.73,72.75,72.69,72.72,26179.0,68.6297,68.6486,68.592,68.6203,26179.0
2022-11-03 15:00:00,72.73,72.76,72.62,72.67,39117.0,68.6297,68.658,68.5259,68.5731,39117.0
2022-11-03 15:10:00,72.66,72.68,72.59,72.61,28628.0,68.5637,68.5825,68.4976,68.5165,28628.0
2022-11-03 15:20:00,72.61,72.69,72.6,72.66,52205.0,68.5165,68.592,68.507,68.5637,52205.0
2022-11-03 15:30:00,72.66,72.75,72.6,72.67,51725.0,68.5637,68.6486,68.507,68.5731,51725.0
2022-11-03 15:40:00,72.67,72.68,72.49,72.52,57772.0,68.5731,68.5825,68.4033,68.4316,57772.0
2022-11-03 15:50:00,72.52,72.56,72.34,72.4,274444.0,68.4316,68.4693,68.2617,68.3183,274444.0
2022-11-04 09:30:00,73.0,73.1,72.85,72.97,70906.0,68.8845,68.9789,68.743,68.8562,70906.0
2022-11-04 09:40:00,72.93,73.07,72.69,72.84,31604.0,68.8184,68.9506,68.592,68.7335,31604.0
2022-11-04 09:50:00,72.84,73.14,72.74,73.14,36980.0,68.7335,69.0166,68.6392,69.0166,36980.0
2022-11-04 10:00:00,73.12,73.49,73.12,73.49,40848.0,68.9977,69.3469,68.9977,69.3469,40848.0
2022-11-04 10:10:00,73.51,73.54,73.16,73.18,90970.0,69.3657,69.3941,69.0355,69.0544,90970.0
2022-11-04 10:20:00,73.17,73.44,73.13,73.34,52069.0,69.0449,69.2997,69.0072,69.2053,52069.0
2022-11-04 10:30:00,73.35,73.43,73.26,73.43,23613.0,69.2148,69.2903,69.1298,69.2903,23613.0
2022-11-04 10:40:00,73.46,73.68,73.46,73.56,32165.0,69.3186,69.5262,69.3186,69.4129,32165.0
2022-11-04 10:50:00,73.56,73.6,73.47,73.49,30438.0,69.4129,69.4507,69.328,69.3469,30438.0
2022-11-04 11:00:00,73.5,73.68,73.48,73.58,30077.0,69.3563,69.5262,69.3374,69.4318,30077.0
2022-11-04 11:10:00,73.6,73.6,73.43,73.43,35889.0,69.4507,69.4507,69.2903,69.2903,35889.0
2022-11-04 11:20:00,73.42,73.51,73.11,73.11,24798.0,69.2808,69.3657,68.9883,68.9883,24798.0
2022-11-04 11:30:00,73.13,73.23,72.99,73.03,26229.0,69.0072,69.1015,68.8751,68.9128,26229.0
2022-11-04 11:40:00,73.02,73.02,72.83,72.84,19871.0,68.9034,68.9034,68.7241,68.7335,19871.0
2022-11-04 11:50:00,72.82,72.82,72.57,72.59,35850.0,68.7146,68.7146,68.4787,68.4976,35850.0
2022-11-04 12:00:00,72.6,72.72,72.42,72.72,40839.0,68.507,68.6203,68.3372,68.6203,40839.0
2022-11-04 12:10:00,72.71,72.85,72.64,72.82,17006.0,68.6108,68.743,68.5448,68.7146,17006.0
2022-11-04 12:20:00,72.82,72.83,72.66,72.82,28282.0,68.7146,68.7241,68.5637,68.7146,28282.0
2022-11-04 12:30:00,72.81,72.9,72.71,72.73,31676.0,68.7052,68.7901,68.6108,68.6297,31676.0
2022-11-04 12:40:00,72.74,72.88,72.64,72.84,27872.0,68.6392,68.7713,68.5448,68.7335,27872.0
2022-11-04 12:50:00,72.86,72.91,72.72,72.76,21057.0,68.7524,68.7996,68.6203,68.658,21057.0
2022-11-04 13:00:00,72.75,72.85,72.56,72.56,22028.0,68.6486,68.743,68.4693,68.4693,22028.0
2022-11-04 13:10:00,72.59,72.82,72.59,72.77,19655.0,68.4976,68.7146,68.4976,68.6675,19655.0
2022-11-04 13:20:00,72.78,72.8,72.58,72.64,134076.0,68.6769,68.6958,68.4882,68.5448,134076.0
2022-11-04 13:30:00,72.62,72.78,72.57,72.57,318652.0,68.5259,68.6769,68.4787,68.4787,318652.0
2022-11-04 13:40:00,72.57,72.58,72.4,72.43,19483.0,68.4787,68.4882,68.3183,68.3466,19483.0
2022-11-04 13:50:00,72.42,72.45,72.31,72.38,28322.0,68.3372,68.3655,68.2334,68.2995,28322.0
2022-11-04 14:00:00,72.38,72.52,72.31,72.43,43711.0,68.2995,68.4316,68.2334,68.3466,43711.0
2022-11-04 14:10:00,72.44,72.53,72.32,72.52,38323.0,68.3561,68.441,68.2428,68.4316,38323.0
2022-11-04 14:20:00,72.52,72.73,72.48,72.73,21570.0,68.4316,68.6297,68.3938,68.6297,21570.0
2022-11-04 14:30:00,72.71,72.73,72.53,72.54,85536.0,68.6108,68.6297,68.441,68.4504,85536.0
2022-11-04 14:40:00,72.54,72.81,72.5,72.75,268844.0,68.4504,68.7052,68.4127,68.6486,268844.0
2022-11-04 14:50:00,72.75,72.93,72.75,72.9,36620.0,68.6486,68.8184,68.6486,68.7901,36620.0
2022-11-04 15:00:00,72.89,73.0,72.8,73.0,65587.0,68.7807,68.8845,68.6958,68.8845,65587.0
2022-11-04 15:10:00,73.0,73.0,72.89,72.93,43311.0,68.8845,68.8845,68.7807,68.8184,43311.0
2022-11-04 15:20:00,72.93,72.95,72.8,72.92,72687.0,68.8184,68.8373,68.6958,68.809,72687.0
2022-11-04 15:30:00,72.92,73.06,72.82,73.01,93327.0,68.809,68.9411,68.7146,68.8939,93327.0
2022-11-04 15:40:00,73.0,73.22,72.95,73.14,221444.0,68.8845,69.0921,68.8373,69.0166,221444.0
2022-11-04 15:50:00,73.14,73.25,73.05,73.22,231321.0,69.0166,69.1204,68.9317,69.0921,231321.0
2022-11-07 09:30:00,73.49,73.75,73.39,73.55,67022.0,69.3469,69.5922,69.2525,69.4035,67022.0
2022-11-07 09:40:00,73.55,73.88,73.55,73.6,72327.0,69.4035,69.7149,69.4035,69.4507,72327.0
2022-11-07 09:50:00,73.6,73.62,73.44,73.48,32341.0,69.4507,69.4695,69.2997,69.3374,32341.0
2022-11-07 10:00:00,73.52,73.52,73.3,73.36,44505.0,69.3752,69.3752,69.1676,69.2242,44505.0
2022-11-07 10:10:00,73.37,73.57,73.27,73.43,31217.0,69.2336,69.4224,69.1393,69.2903,31217.0
2022-11-07 10:20:00,73.43,73.43,73.3,73.36,37774.0,69.2903,69.2903,69.1676,69.2242,37774.0
2022-11-07 10:30:00,73.39,73.46,73.29,73.45,33119.0,69.2525,69.3186,69.1581,69.3091,33119.0
2022-11-07 10:40:00,73.47,73.61,73.38,73.45,32798.0,69.328,69.4601,69.2431,69.3091,32798.0
2022-11-07 10:50:00,73.43,73.5,73.4,73.42,19023.0,69.2903,69.3563,69.2619,69.2808,19023.0
2022-11-07 11:00:00,73.42,73.48,73.36,73.39,51517.0,69.2808,69.3374,69.2242,69.2525,51517.0
2022-11-07 11:10:00,73.39,73.49,73.32,73.39,23198.0,69.2525,69.3469,69.1865,69.2525,23198.0
2022-11-07 11:20:00,73.39,73.45,73.31,73.39,21160.0,69.2525,69.3091,69.177,69.2525,21160.0
2022-11-07 11:30:00,73.4,73.42,73.34,73.35,13486.0,69.2619,69.2808,69.2053,69.2148,13486.0
2022-11-07 11:40:00,73.36,73.36,73.14,73.2,14029.0,69.2242,69.2242,69.0166,69.0732,14029.0
2022-11-07 11:50:00,73.2,73.24,73.11,73.15,22167.0,69.0732,69.111,68.9883,69.026,22167.0
2022-11-07 12:00:00,73.15,73.23,73.12,73.23,21289.0,69.026,69.1015,68.9977,69.1015,21289.0
2022-11-07 12:10:00,73.22,73.27,73.2,73.21,19347.0,69.0921,69.1393,69.0732,69.0827,19347.0
2022-11-07 12:20:00,73.21,73.28,73.2,73.25,23688.0,69.0827,69.1487,69.0732,69.1204,23688.0
2022-11-07 12:30:00,73.27,73.28,73.2,73.27,20953.0,69.1393,69.1487,69.0732,69.1393,20953.0
2022-11-07 12:40:00,73.26,73.35,73.23,73.34,27570.0,69.1298,69.2148,69.1015,69.2053,27570.0
2022-11-07 12:50:00,73.32,73.38,73.3,73.37,14823.0,69.1865,69.2431,69.1676,69.2336,14823.0
2022-11-07 13:00:00,73.36,73.49,73.36,73.44,22080.0,69.2242,69.3469,69.2242,69.2997,22080.0
2022-11-07 13:10:00,73.45,73.5,73.41,73.49,50097.0,69.3091,69.3563,69.2714,69.3469,50097.0
2022-11-07 13:20:00,73.49,73.57,73.43,73.54,28316.0,69.3469,69.4224,69.2903,69.3941,28316.0
2022-11-07 13:30:00,73.56,73.7,73.55,73.69,30479.0,69.4129,69.545,69.4035,69.5356,30479.0
2022-11-07 13:40:00,73.71,73.8,73.7,73.76,27464.0,69.5545,69.6394,69.545,69.6017,27464.0
2022-11-07 13:50:00,73.75,73.8,73.71,73.78,30688.0,69.5922,69.6394,69.5545,69.6205,30688.0
2022-11-07 14:00:00,73.79,73.93,73.79,73.92,31836.0,69.63,69.7621,69.63,69.7526,31836.0
2022-11-07 14:10:00,73.92,74.01,73.91,73.98,24262.0,69.7526,69.8376,69.7432,69.8092,24262.0
2022-11-07 14:20:00,73.98,73.98,73.87,73.88,28232.0,69.8092,69.8092,69.7055,69.7149,28232.0
2022-11-07 14:30:00,73.88,73.9,73.76,73.8,48088.0,69.7149,69.7338,69.6017,69.6394,48088.0
2022-11-07 14:40:00,73.8,73.8,73.73,73.75,22355.0,69.6394,69.6394,69.5733,69.5922,22355.0
2022-11-07 14:50:00,73.75,73.78,73.64,73.64,39078.0,69.5922,69.6205,69.4884,69.4884,39078.0
2022-11-07 15:00:00,73.66,73.71,73.61,73.64,28442.0,69.5073,69.5545,69.4601,69.4884,28442.0
2022-11-07 15:10:00,73.64,73.74,73.58,73.73,52536.0,69.4884,69.5828,69.4318,69.5733,52536.0
2022-11-07 15:20:00,73.73,73.76,73.69,73.74,51974.0,69.5733,69.6017,69.5356,69.5828,51974.0
2022-11-07 15:30:00,73.75,73.82,73.74,73.76,97814.0,69.5922,69.6583,69.5828,69.6017,97814.0
2022-11-07 15:40:00,73.75,73.77,73.68,73.74,73950.0,69.5922,69.6111,69.5262,69.5828,73950.0
2022-11-07 15:50:00,73.74,73.78,73.43,73.53,462581.0,69.5828,69.6205,69.2903,69.3846,462581.0
2022-11-08 09:30:00,73.87,73.88,73.5,73.74,84580.0,69.7055,69.7149,69.3563,69.5828,84580.0
2022-11-08 09:40:00,73.73,74.21,73.72,74.1,92979.0,69.5733,70.0263,69.5639,69.9225,92979.0
2022-11-08 09:50:00,74.15,74.16,73.92,73.93,41413.0,69.9697,69.9791,69.7526,69.7621,41413.0
2022-11-08 10:00:00,73.94,74.26,73.87,74.24,64308.0,69.7715,70.0735,69.7055,70.0546,64308.0
2022-11-08 10:10:00,74.24,74.38,74.11,74.38,34113.0,70.0546,70.1867,69.9319,70.1867,34113.0
2022-11-08 10:20:00,74.39,74.39,74.22,74.26,25029.0,70.1961,70.1961,70.0357,70.0735,25029.0
2022-11-08 10:30:00,74.26,74.26,74.12,74.2,42499.0,70.0735,70.0735,69.9414,70.0168,42499.0
2022-11-08 10:40:00,74.22,74.42,74.22,74.4,23424.0,70.0357,70.2244,70.0357,70.2056,23424.0
2022-11-08 10:50:00,74.42,74.52,74.4,74.52,22038.0,70.2244,70.3188,70.2056,70.3188,22038.0
2022-11-08 11:00:00,74.51,74.54,74.4,74.41,26021.0,70.3094,70.3377,70.2056,70.215,26021.0
2022-11-08 11:10:00,74.4,74.5,74.4,74.48,24158.0,70.2056,70.2999,70.2056,70.2811,24158.0
2022-11-08 11:20:00,74.48,74.66,74.47,74.65,33547.0,70.2811,70.4509,70.2716,70.4415,33547.0
2022-11-08 11:30:00,74.64,74.75,74.59,74.73,36133.0,70.432,70.5358,70.3849,70.517,36133.0
2022-11-08 11:40:00,74.73,74.73,74.54,74.55,22524.0,70.517,70.517,70.3377,70.3471,22524.0
2022-11-08 11:50:00,74.54,74.69,74.5,74.57,325435.0,70.3377,70.4792,70.2999,70.366,325435.0
2022-11-08 12:00:00,74.56,74.56,74.47,74.55,23870.0,70.3566,70.3566,70.2716,70.3471,23870.0
2022-11-08 12:10:00,74.55,74.57,74.49,74.53,26103.0,70.3471,70.366,70.2905,70.3282,26103.0
2022-11-08 12:20:00,74.53,74.58,74.45,74.47,24967.0,70.3282,70.3754,70.2528,70.2716,24967.0
2022-11-08 12:30:00,74.47,74.54,74.45,74.51,32814.0,70.2716,70.3377,70.2528,70.3094,32814.0
2022-11-08 12:40:00,74.53,74.63,74.53,74.59,20066.0,70.3282,70.4226,70.3282,70.3849,20066.0
2022-11-08 12:50:00,74.58,74.59,74.5,74.57,22900.0,70.3754,70.3849,70.2999,70.366,22900.0
2022-11-08 13:00:00,74.6,74.63,74.53,74.54,54673.0,70.3943,70.4226,70.3282,70.3377,54673.0
2022-11-08 13:10:00,74.54,74.56,74.3,74.3,22294.0,70.3377,70.3566,70.1112,70.1112,22294.0
2022-11-08 13:20:00,74.33,74.34,74.08,74.14,30935.0,70.1395,70.149,69.9036,69.9602,30935.0
2022-11-08 13:30:00,74.13,74.13,73.93,74.09,32232.0,69.9508,69.9508,69.7621,69.913,32232.0
2022-11-08 13:40:00,74.07,74.21,74.06,74.09,60585.0,69.8942,70.0263,69.8847,69.913,60585.0
2022-11-08 13:50:00,74.11,74.15,73.88,73.9,27417.0,69.9319,69.9697,69.7149,69.7338,27417.0
2022-11-08 14:00:00,73.89,73.99,73.75,73.76,36022.0,69.7243,69.8187,69.5922,69.6017,36022.0
2022-11-08 14:10:00,73.77,73.81,73.7,73.72,36558.0,69.6111,69.6488,69.545,69.5639,36558.0
2022-11-08 14:20:00,73.72,73.73,73.39,73.4,28137.0,69.5639,69.5733,69.2525,69.2619,28137.0
2022-11-08 14:30:00,73.4,73.65,73.34,73.65,31841.0,69.2619,69.4979,69.2053,69.4979,31841.0
2022-11-08 14:40:00,73.64,73.81,73.63,73.73,33871.0,69.4884,69.6488,69.479,69.5733,33871.0
2022-11-08 14:50:00,73.73,73.78,73.67,73.67,31190.0,69.5733,69.6205,69.5167,69.5167,31190.0
2022-11-08 15:00:00,73.69,73.84,73.68,73.72,35900.0,69.5356,69.6771,69.5262,69.5639,35900.0
2022-11-08 15:10:00,73.72,73.83,73.69,73.81,36651.0,69.5639,69.6677,69.5356,69.6488,36651.0
2022-11-08 15:20:00,73.82,73.91,73.73,73.91,47316.0,69.6583,69.7432,69.5733,69.7432,47316.0
2022-11-08 15:30:00,73.9,74.14,73.9,74.06,55756.0,69.7338,69.9602,69.7338,69.8847,55756.0
2022-11-08 15:40:00,74.06,74.15,73.95,73.95,113576.0,69.8847,69.9697,69.7809,69.7809,113576.0
2022-11-08 15:50:00,73.96,74.0,73.72,73.83,384524.0,69.7904,69.8281,69.5639,69.6677,384524.0
2022-11-09 09:30:00,73.77,73.88,73.53,73.71,115460.0,69.6111,69.7149,69.3846,69.5545,115460.0
2022-11-09 09:40:00,73.7,73.86,73.66,73.74,45898.0,69.545,69.696,69.5073,69.5828,45898.0
2022-11-09 09:50:00,73.73,73.85,73.58,73.61,67948.0,69.5733,69.6866,69.4318,69.4601,67948.0
2022-11-09 10:00:00,73.61,73.88,73.61,73.81,44837.0,69.4601,69.7149,69.4601,69.6488,44837.0
2022-11-09 10:10:00,73.8,73.84,73.71,73.77,40933.0,69.6394,69.6771,69.5545,69.6111,40933.0
2022-11-09 10:20:00,73.79,73.84,73.68,73.73,38648.0,69.63,69.6771,69.5262,69.5733,38648.0
2022-11-09 10:30:00,73.72,73.82,73.6,73.68,35196.0,69.5639,69.6583,69.4507,69.5262,35196.0
2022-11-09 10:40:00,73.71,73.72,73.55,73.56,27417.0,69.5545,69.5639,69.4035,69.4129,27417.0
2022-11-09 10:50:00,73.57,73.71,73.54,73.6,40987.0,69.4224,69.5545,69.3941,69.4507,40987.0
2022-11-09 11:00:00,73.6,73.86,73.59,73.85,28199.0,69.4507,69.696,69.4412,69.6866,28199.0
2022-11-09 11:10:00,73.84,73.88,73.78,73.84,32744.0,69.6771,69.7149,69.6205,69.6771,32744.0
2022-11-09 11:20:00,73.83,73.85,73.72,73.74,37924.0,69.6677,69.6866,69.5639,69.5828,37924.0
2022-11-09 11:30:00,73.72,73.77,73.65,73.76,32158.0,69.5639,69.6111,69.4979,69.6017,32158.0
2022-11-09 11:40:00,73.74,73.84,73.72,73.8,24691.0,69.5828,69.6771,69.5639,69.6394,24691.0
2022-11-09 11:50:00,73.8,73.83,73.61,73.63,32581.0,69.6394,69.6677,69.4601,69.479,32581.0
2022-11-09 12:00:00,73.61,73.62,73.53,73.57,29469.0,69.4601,69.4695,69.3846,69.4224,29469.0
2022-11-09 12:10:00,73.57,73.72,73.53,73.72,32747.0,69.4224,69.5639,69.3846,69.5639,32747.0
2022-11-09 12:20:00,73.72,73.72,73.64,73.67,33617.0,69.5639,69.5639,69.4884,69.5167,33617.0
2022-11-09 12:30:00,73.67,73.77,73.56,73.56,29085.0,69.5167,69.6111,69.4129,69.4129,29085.0
2022-11-09 12:40:00,73.57,73.59,73.51,73.57,37276.0,69.4224,69.4412,69.3657,69.4224,37276.0
2022-11-09 12:50:00,73.57,73.67,73.54,73.66,37800.0,69.4224,69.5167,69.3941,69.5073,37800.0
2022-11-09 13:00:00,73.67,73.73,73.56,73.67,27316.0,69.5167,69.5733,69.4129,69.5167,27316.0
2022-11-09 13:10:00,73.66,73.7,73.55,73.64,18770.0,69.5073,69.545,69.4035,69.4884,18770.0
2022-11-09 13:20:00,73.64,73.71,73.58,73.7,19648.0,69.4884,69.5545,69.4318,69.545,19648.0
2022-11-09 13:30:00,73.67,73.67,73.53,73.62,26159.0,69.5167,69.5167,69.3846,69.4695,26159.0
2022-11-09 13:40:00,73.62,73.66,73.5,73.56,41232.0,69.4695,69.5073,69.3563,69.4129,41232.0
2022-11-09 13:50:00,73.56,73.65,73.5,73.64,39214.0,69.4129,69.4979,69.3563,69.4884,39214.0
2022-11-09 14:00:00,73.62,73.71,73.5,73.69,36243.0,69.4695,69.5545,69.3563,69.5356,36243.0
2022-11-09 14:10:00,73.69,73.85,73.66,73.84,32762.0,69.5356,69.6866,69.5073,69.6771,32762.0
2022-11-09 14:20:00,73.84,73.84,73.73,73.76,24587.0,69.6771,69.6771,69.5733,69.6017,24587.0
2022-11-09 14:30:00,73.76,73.76,73.63,73.64,22157.0,69.6017,69.6017,69.479,69.4884,22157.0
2022-11-09 14:40:00,73.64,73.76,73.63,73.68,28509.0,69.4884,69.6017,69.479,69.5262,28509.0
2022-11-09 14:50:00,73.69,73.69,73.62,73.68,25544.0,69.5356,69.5356,69.4695,69.5262,25544.0
2022-11-09 15:00:00,73.68,73.79,73.66,73.77,42753.0,69.5262,69.63,69.5073,69.6111,42753.0
2022-11-09 15:10:00,73.77,73.84,73.68,73.7,62558.0,69.6111,69.6771,69.5262,69.545,62558.0
2022-11-09 15:20:00,73.71,73.72,73.61,73.7,60609.0,69.5545,69.5639,69.4601,69.545,60609.0
2022-11-09 15:30:00,73.7,73.73,73.61,73.63,91271.0,69.545,69.5733,69.4601,69.479,91271.0
2022-11-09 15:40:00,73.62,73.62,73.44,73.47,113103.0,69.4695,69.4695,69.2997,69.328,113103.0
2022-11-09 15:50:00,73.46,73.62,73.42,73.48,415903.0,69.3186,69.4695,69.2808,69.3374,415903.0
2022-11-10 09:30:00,74.78,74.88,74.1,74.39,89753.0,70.5641,70.6585,69.9225,70.1961,89753.0
2022-11-10 09:40:00,74.38,74.86,74.37,74.56,51722.0,70.1867,70.6396,70.1773,70.3566,51722.0
2022-11-10 09:50:00,74.58,74.68,74.06,74.1,104830.0,70.3754,70.4698,69.8847,69.9225,104830.0
2022-11-10 10:00:00,74.12,74.28,74.06,74.12,68452.0,69.9414,70.0923,69.8847,69.9414,68452.0
2022-11-10 10:10:00,74.11,74.13,73.84,73.87,70995.0,69.9319,69.9508,69.6771,69.7055,70995.0
2022-11-10 10:20:00,73.84,74.09,73.78,74.04,35303.0,69.6771,69.913,69.6205,69.8659,35303.0
2022-11-10 10:30:00,74.04,74.15,73.83,74.05,36286.0,69.8659,69.9697,69.6677,69.8753,36286.0
2022-11-10 10:40:00,74.03,74.37,73.99,74.36,29736.0,69.8564,70.1773,69.8187,70.1678,29736.0
2022-11-10 10:50:00,74.36,74.51,74.29,74.4,23945.0,70.1678,70.3094,70.1018,70.2056,23945.0
2022-11-10 11:00:00,74.4,74.49,74.35,74.38,51413.0,70.2056,70.2905,70.1584,70.1867,51413.0
2022-11-10 11:10:00,74.38,74.53,74.36,74.52,33101.0,70.1867,70.3282,70.1678,70.3188,33101.0
2022-11-10 11:20:00,74.52,74.66,74.45,74.65,44672.0,70.3188,70.4509,70.2528,70.4415,44672.0
2022-11-10 11:30:00,74.66,74.72,74.56,74.65,60171.0,70.4509,70.5075,70.3566,70.4415,60171.0
2022-11-10 11:40:00,74.65,74.67,74.43,74.44,38381.0,70.4415,70.4603,70.2339,70.2433,38381.0
2022-11-10 11:50:00,74.44,74.53,74.4,74.5,28335.0,70.2433,70.3282,70.2056,70.2999,28335.0
2022-11-10 12:00:00,74.47,74.47,74.1,74.14,29129.0,70.2716,70.2716,69.9225,69.9602,29129.0
2022-11-10 12:10:00,74.12,74.42,74.11,74.36,28137.0,69.9414,70.2244,69.9319,70.1678,28137.0
2022-11-10 12:20:00,74.35,74.35,74.15,74.19,37544.0,70.1584,70.1584,69.9697,70.0074,37544.0
2022-11-10 12:30:00,74.17,74.2,74.14,74.18,26743.0,69.9885,70.0168,69.9602,69.998,26743.0
2022-11-10 12:40:00,74.21,74.27,74.01,74.05,30196.0,70.0263,70.0829,69.8376,69.8753,30196.0
2022-11-10 12:50:00,74.04,74.07,73.95,74.03,29218.0,69.8659,69.8942,69.7809,69.8564,29218.0
2022-11-10 13:00:00,74.04,74.17,74.02,74.14,27659.0,69.8659,69.9885,69.847,69.9602,27659.0
2022-11-10 13:10:00,74.12,74.24,74.1,74.11,27982.0,69.9414,70.0546,69.9225,69.9319,27982.0
2022-11-10 13:20:00,74.12,74.26,74.04,74.25,27666.0,69.9414,70.0735,69.8659,70.064,27666.0
2022-11-10 13:30:00,74.27,74.29,74.12,74.2,34710.0,70.0829,70.1018,69.9414,70.0168,34710.0
2022-11-10 13:40:00,74.21,74.36,74.2,74.34,45261.0,70.0263,70.1678,70.0168,70.149,45261.0
2022-11-10 13:50:00,74.33,74.38,74.26,74.3,60499.0,70.1395,70.1867,70.0735,70.1112,60499.0
2022-11-10 14:00:00,74.3,74.49,74.28,74.47,38754.0,70.1112,70.2905,70.0923,70.2716,38754.0
2022-11-10 14:10:00,74.48,74.6,74.42,74.56,23411.0,70.2811,70.3943,70.2244,70.3566,23411.0
2022-11-10 14:20:00,74.56,74.67,74.42,74.66,19881.0,70.3566,70.4603,70.2244,70.4509,19881.0
2022-11-10 14:30:00,74.65,74.72,74.58,74.72,45361.0,70.4415,70.5075,70.3754,70.5075,45361.0
2022-11-10 14:40:00,74.71,74.78,74.68,74.76,17993.0,70.4981,70.5641,70.4698,70.5453,17993.0
2022-11-10 14:50:00,74.76,74.89,74.75,74.88,35159.0,70.5453,70.6679,70.5358,70.6585,35159.0
2022-11-10 15:00:00,74.88,75.05,74.84,75.05,74555.0,70.6585,70.8189,70.6208,70.8189,74555.0
2022-11-10 15:10:00,75.04,75.1,74.97,74.97,57542.0,70.8095,70.8661,70.7434,70.7434,57542.0
2022-11-10 15:20:00,74.97,75.06,74.9,75.03,68752.0,70.7434,70.8284,70.6774,70.8001,68752.0
2022-11-10 15:30:00,75.04,75.08,74.87,74.91,88129.0,70.8095,70.8472,70.6491,70.6868,88129.0
2022-11-10 15:40:00,74.9,75.06,74.87,74.89,230348.0,70.6774,70.8284,70.6491,70.6679,230348.0
2022-11-10 15:50:00,74.89,75.11,74.87,74.96,484236.0,70.6679,70.8755,70.6491,70.734,484236.0
2022-11-11 09:30:00,74.87,75.38,74.45,74.45,95066.0,70.6491,71.1303,70.2528,70.2528,95066.0
2022-11-11 09:40:00,74.37,74.64,74.28,74.61,60953.0,70.1773,70.432,70.0923,70.4037,60953.0
2022-11-11 09:50:00,74.62,74.91,74.5,74.59,61620.0,70.4132,70.6868,70.2999,70.3849,61620.0
2022-11-11 10:00:00,74.56,74.64,74.2,74.31,58774.0,70.3566,70.432,70.0168,70.1206,58774.0
2022-11-11 10:10:00,74.28,74.45,74.11,74.11,49911.0,70.0923,70.2528,69.9319,69.9319,49911.0
2022-11-11 10:20:00,74.11,74.15,73.64,73.65,65768.0,69.9319,69.9697,69.4884,69.4979,65768.0
2022-11-11 10:30:00,73.67,73.91,73.65,73.85,173760.0,69.5167,69.7432,69.4979,69.6866,173760.0
2022-11-11 10:40:00,73.87,74.24,73.85,74.22,37115.0,69.7055,70.0546,69.6866,70.0357,37115.0
2022-11-11 10:50:00,74.21,74.31,74.04,74.09,46531.0,70.0263,70.1206,69.8659,69.913,46531.0
2022-11-11 11:00:00,74.1,74.13,73.76,73.81,41847.0,69.9225,69.9508,69.6017,69.6488,41847.0
2022-11-11 11:10:00,73.81,73.94,73.71,73.87,33184.0,69.6488,69.7715,69.5545,69.7055,33184.0
2022-11-11 11:20:00,73.89,74.1,73.85,73.91,30954.0,69.7243,69.9225,69.6866,69.7432,30954.0
2022-11-11 11:30:00,73.9,74.07,73.88,73.94,23935.0,69.7338,69.8942,69.7149,69.7715,23935.0
2022-11-11 11:40:00,73.93,74.19,73.93,74.19,27864.0,69.7621,70.0074,69.7621,70.0074,27864.0
2022-11-11 11:50:00,74.17,74.21,74.02,74.13,134910.0,69.9885,70.0263,69.847,69.9508,134910.0
2022-11-11 12:00:00,74.14,74.27,74.1,74.16,36113.0,69.9602,70.0829,69.9225,69.9791,36113.0
2022-11-11 12:10:00,74.17,74.22,74.12,74.2,33966.0,69.9885,70.0357,69.9414,70.0168,33966.0
2022-11-11 12:20:00,74.2,74.24,74.15,74.2,29115.0,70.0168,70.0546,69.9697,70.0168,29115.0
2022-11-11 12:30:00,74.21,74.25,74.05,74.05,20051.0,70.0263,70.064,69.8753,69.8753,20051.0
2022-11-11 12:40:00,74.05,74.09,73.94,73.99,42876.0,69.8753,69.913,69.7715,69.8187,42876.0
2022-11-11 12:50:00,74.0,74.07,73.9,73.92,28615.0,69.8281,69.8942,69.7338,69.7526,28615.0
2022-11-11 13:00:00,73.93,74.03,73.93,74.01,20425.0,69.7621,69.8564,69.7621,69.8376,20425.0
2022-11-11 13:10:00,74.0,74.08,73.99,74.03,29919.0,69.8281,69.9036,69.8187,69.8564,29919.0
2022-11-11 13:20:00,74.03,74.05,73.95,74.04,21069.0,69.8564,69.8753,69.7809,69.8659,21069.0
2022-11-11 13:30:00,74.05,74.12,73.94,74.03,27067.0,69.8753,69.9414,69.7715,69.8564,27067.0
2022-11-11 13:40:00,74.04,74.12,74.01,74.11,23822.0,69.8659,69.9414,69.8376,69.9319,23822.0
2022-11-11 13:50:00,74.12,74.15,74.06,74.08,33203.0,69.9414,69.9697,69.8847,69.9036,33203.0
2022-11-11 14:00:00,74.07,74.17,74.02,74.12,34948.0,69.8942,69.9885,69.847,69.9414,34948.0
2022-11-11 14:10:00,74.11,74.15,74.02,74.09,39537.0,69.9319,69.9697,69.847,69.913,39537.0
2022-11-11 14:20:00,74.09,74.33,74.08,74.31,30676.0,69.913,70.1395,69.9036,70.1206,30676.0
2022-11-11 14:30:00,74.31,74.41,74.3,74.35,33868.0,70.1206,70.215,70.1112,70.1584,33868.0
2022-11-11 14:40:00,74.34,74.41,74.31,74.33,25633.0,70.149,70.215,70.1206,70.1395,25633.0
2022-11-11 14:50:00,74.33,74.41,74.3,74.38,29516.0,70.1395,70.215,70.1112,70.1867,29516.0
2022-11-11 15:00:00,74.38,74.49,74.37,74.47,58074.0,70.1867,70.2905,70.1773,70.2716,58074.0
2022-11-11 15:10:00,74.47,74.47,74.27,74.42,38573.0,70.2716,70.2716,70.0829,70.2244,38573.0
2022-11-11 15:20:00,74.42,74.63,74.42,74.58,34939.0,70.2244,70.4226,70.2244,70.3754,34939.0
2022-11-11 15:30:00,74.58,74.61,74.47,74.59,50288.0,70.3754,70.4037,70.2716,70.3849,50288.0
2022-11-11 15:40:00,74.59,74.73,74.57,74.73,85558.0,70.3849,70.517,70.366,70.517,85558.0
2022-11-11 15:50:00,74.73,74.77,74.51,74.57,290626.0,70.517,70.5547,70.3094,70.366,290626.0
2022-11-14 09:30:00,74.9,75.39,74.78,75.31,102427.0,70.6774,71.1398,70.5641,71.0643,102427.0
2022-11-14 09:40:00,75.3,75.5,75.18,75.26,70883.0,71.0548,71.2436,70.9416,71.0171,70883.0
2022-11-14 09:50:00,75.22,75.32,75.03,75.23,34233.0,70.9793,71.0737,70.8001,70.9888,34233.0
2022-11-14 10:00:00,75.23,75.32,75.11,75.3,34636.0,70.9888,71.0737,70.8755,71.0548,34636.0
2022-11-14 10:10:00,75.32,75.63,75.32,75.52,35888.0,71.0737,71.3662,71.0737,71.2624,35888.0
2022-11-14 10:20:00,75.53,75.6,75.44,75.45,26471.0,71.2719,71.3379,71.1869,71.1964,26471.0
2022-11-14 10:30:00,75.46,75.81,75.42,75.76,88020.0,71.2058,71.5361,71.1681,71.4889,88020.0
2022-11-14 10:40:00,75.75,76.01,75.73,75.87,57444.0,71.4795,71.7248,71.4606,71.5927,57444.0
2022-11-14 10:50:00,75.86,75.88,75.7,75.73,32594.0,71.5833,71.6021,71.4323,71.4606,32594.0
2022-11-14 11:00:00,75.72,75.77,75.54,75.6,44533.0,71.4512,71.4983,71.2813,71.3379,44533.0
2022-11-14 11:10:00,75.58,75.6,75.43,75.5,42643.0,71.319,71.3379,71.1775,71.2436,42643.0
2022-11-14 11:20:00,75.51,75.57,75.33,75.41,30592.0,71.253,71.3096,71.0831,71.1586,30592.0
2022-11-14 11:30:00,75.4,75.67,75.32,75.56,37342.0,71.1492,71.404,71.0737,71.3002,37342.0
2022-11-14 11:40:00,75.59,75.67,75.58,75.61,30946.0,71.3285,71.404,71.319,71.3474,30946.0
2022-11-14 11:50:00,75.61,75.7,75.53,75.69,27427.0,71.3474,71.4323,71.2719,71.4228,27427.0
2022-11-14 12:00:00,75.7,75.83,75.67,75.83,28733.0,71.4323,71.555,71.404,71.555,28733.0
2022-11-14 12:10:00,75.84,75.92,75.79,75.91,21831.0,71.5644,71.6399,71.5172,71.6304,21831.0
2022-11-14 12:20:00,75.9,75.92,75.76,75.9,28136.0,71.621,71.6399,71.4889,71.621,28136.0
2022-11-14 12:30:00,75.9,75.96,75.86,75.93,21070.0,71.621,71.6776,71.5833,71.6493,21070.0
2022-11-14 12:40:00,75.93,75.96,75.84,75.94,24750.0,71.6493,71.6776,71.5644,71.6588,24750.0
2022-11-14 12:50:00,75.94,76.02,75.89,76.01,31007.0,71.6588,71.7342,71.6116,71.7248,31007.0
2022-11-14 13:00:00,76.0,76.02,75.86,75.87,35089.0,71.7154,71.7342,71.5833,71.5927,35089.0
2022-11-14 13:10:00,75.88,76.0,75.88,75.95,30385.0,71.6021,71.7154,71.6021,71.6682,30385.0
2022-11-14 13:20:00,75.94,76.11,75.94,76.06,32309.0,71.6588,71.8192,71.6588,71.772,32309.0
2022-11-14 13:30:00,76.03,76.08,75.99,76.02,31034.0,71.7437,71.7909,71.7059,71.7342,31034.0
2022-11-14 13:40:00,76.02,76.02,75.85,75.87,33564.0,71.7342,71.7342,71.5738,71.5927,33564.0
2022-11-14 13:50:00,75.87,75.95,75.78,75.8,24738.0,71.5927,71.6682,71.5078,71.5266,24738.0
2022-11-14 14:00:00,75.79,75.79,75.6,75.65,26475.0,71.5172,71.5172,71.3379,71.3851,26475.0
2022-11-14 14:10:00,75.64,75.65,75.5,75.55,29444.0,71.3757,71.3851,71.2436,71.2907,29444.0
2022-11-14 14:20:00,75.54,75.59,75.5,75.54,33454.0,71.2813,71.3285,71.2436,71.2813,33454.0
2022-11-14 14:30:00,75.56,75.57,75.47,75.51,35168.0,71.3002,71.3096,71.2152,71.253,35168.0
2022-11-14 14:40:00,75.51,75.57,75.35,75.39,44807.0,71.253,71.3096,71.102,71.1398,44807.0
2022-11-14 14:50:00,75.38,75.4,75.17,75.2,42998.0,71.1303,71.1492,70.9322,70.9605,42998.0
2022-11-14 15:00:00,75.2,75.32,75.18,75.19,42505.0,70.9605,71.0737,70.9416,70.951,42505.0
2022-11-14 15:10:00,75.16,75.23,75.08,75.22,44919.0,70.9227,70.9888,70.8472,70.9793,44919.0
2022-11-14 15:20:00,75.22,75.34,75.17,75.3,50354.0,70.9793,71.0926,70.9322,71.0548,50354.0
2022-11-14 15:30:00,75.29,75.36,75.09,75.09,68039.0,71.0454,71.1114,70.8567,70.8567,68039.0
2022-11-14 15:40:00,75.1,75.19,74.85,74.88,94812.0,70.8661,70.951,70.6302,70.6585,94812.0
2022-11-14 15:50:00,74.87,74.87,74.55,74.59,332324.0,70.6491,70.6491,70.3471,70.3849,332324.0
2022-11-15 09:30:00,75.48,75.75,75.35,75.68,128342.0,71.2247,71.4795,71.102,71.4134,128342.0
2022-11-15 09:40:00,75.68,75.82,75.54,75.58,95471.0,71.4134,71.5455,71.2813,71.319,95471.0
2022-11-15 09:50:00,75.6,75.76,75.49,75.67,65166.0,71.3379,71.4889,71.2341,71.404,65166.0
2022-11-15 10:00:00,75.67,75.92,75.54,75.71,72818.0,71.404,71.6399,71.2813,71.4417,72818.0
2022-11-15 10:10:00,75.73,75.86,75.53,75.55,42379.0,71.4606,71.5833,71.2719,71.2907,42379.0
2022-11-15 10:20:00,75.56,75.67,75.47,75.6,35511.0,71.3002,71.404,71.2152,71.3379,35511.0
2022-11-15 10:30:00,75.62,75.67,75.49,75.67,112927.0,71.3568,71.404,71.2341,71.404,112927.0
2022-11-15 10:40:00,75.7,75.7,75.44,75.52,36650.0,71.4323,71.4323,71.1869,71.2624,36650.0
2022-11-15 10:50:00,75.49,75.69,75.41,75.53,36421.0,71.2341,71.4228,71.1586,71.2719,36421.0
2022-11-15 11:00:00,75.51,75.56,75.4,75.42,34089.0,71.253,71.3002,71.1492,71.1681,34089.0
2022-11-15 11:10:00,75.41,75.56,75.35,75.49,36011.0,71.1586,71.3002,71.102,71.2341,36011.0
2022-11-15 11:20:00,75.48,75.57,75.43,75.51,28225.0,71.2247,71.3096,71.1775,71.253,28225.0
2022-11-15 11:30:00,75.51,75.71,75.51,75.6,28959.0,71.253,71.4417,71.253,71.3379,28959.0
2022-11-15 11:40:00,75.61,75.63,75.4,75.45,29035.0,71.3474,71.3662,71.1492,71.1964,29035.0
2022-11-15 11:50:00,75.45,75.66,75.44,75.59,50600.0,71.1964,71.3945,71.1869,71.3285,50600.0
2022-11-15 12:00:00,75.6,75.75,75.54,75.69,33204.0,71.3379,71.4795,71.2813,71.4228,33204.0
2022-11-15 12:10:00,75.68,75.69,75.51,75.52,33821.0,71.4134,71.4228,71.253,71.2624,33821.0
2022-11-15 12:20:00,75.52,75.56,75.32,75.33,25919.0,71.2624,71.3002,71.0737,71.0831,25919.0
2022-11-15 12:30:00,75.34,75.44,75.29,75.35,20514.0,71.0926,71.1869,71.0454,71.102,20514.0
2022-11-15 12:40:00,75.36,75.49,75.33,75.44,37761.0,71.1114,71.2341,71.0831,71.1869,37761.0
2022-11-15 12:50:00,75.43,75.43,75.3,75.35,26815.0,71.1775,71.1775,71.0548,71.102,26815.0
2022-11-15 13:00:00,75.36,75.4,75.22,75.24,33332.0,71.1114,71.1492,70.9793,70.9982,33332.0
2022-11-15 13:10:00,75.24,75.3,75.05,75.05,29109.0,70.9982,71.0548,70.8189,70.8189,29109.0
2022-11-15 13:20:00,75.04,75.06,74.72,74.81,38606.0,70.8095,70.8284,70.5075,70.5925,38606.0
2022-11-15 13:30:00,74.81,74.87,74.58,74.67,39861.0,70.5925,70.6491,70.3754,70.4603,39861.0
2022-11-15 13:40:00,74.72,74.99,74.59,74.79,43961.0,70.5075,70.7623,70.3849,70.5736,43961.0
2022-11-15 13:50:00,74.79,75.04,74.79,74.93,29984.0,70.5736,70.8095,70.5736,70.7057,29984.0
2022-11-15 14:00:00,74.95,75.04,74.88,75.04,39759.0,70.7246,70.8095,70.6585,70.8095,39759.0
2022-11-15 14:10:00,75.05,75.28,75.04,75.2,45466.0,70.8189,71.036,70.8095,70.9605,45466.0
2022-11-15 14:20:00,75.22,75.36,75.15,75.24,31426.0,70.9793,71.1114,70.9133,70.9982,31426.0
2022-11-15 14:30:00,75.25,75.31,75.08,75.23,34824.0,71.0077,71.0643,70.8472,70.9888,34824.0
2022-11-15 14:40:00,75.25,75.33,75.13,75.15,24411.0,71.0077,71.0831,70.8944,70.9133,24411.0
2022-11-15 14:50:00,75.16,75.43,75.16,75.35,27202.0,70.9227,71.1775,70.9227,71.102,27202.0
2022-11-15 15:00:00,75.33,75.49,75.33,75.41,39091.0,71.0831,71.2341,71.0831,71.1586,39091.0
2022-11-15 15:10:00,75.42,75.51,75.36,75.48,45163.0,71.1681,71.253,71.1114,71.2247,45163.0
2022-11-15 15:20:00,75.49,75.54,75.43,75.47,38245.0,71.2341,71.2813,71.1775,71.2152,38245.0
2022-11-15 15:30:00,75.46,75.52,75.23,75.49,53088.0,71.2058,71.2624,70.9888,71.2341,53088.0
2022-11-15 15:40:00,75.49,75.56,75.34,75.35,73937.0,71.2341,71.3002,71.0926,71.102,73937.0
2022-11-15 15:50:00,75.36,75.38,75.17,75.33,259928.0,71.1114,71.1303,70.9322,71.0831,259928.0
2022-11-16 09:30:00,75.69,76.09,75.65,75.96,79825.0,71.4228,71.8003,71.3851,71.6776,79825.0
2022-11-16 09:40:00,75.96,76.17,75.87,75.98,23851.0,71.6776,71.8758,71.5927,71.6965,23851.0
2022-11-16 09:50:00,75.98,76.01,75.7,75.98,47231.0,71.6965,71.7248,71.4323,71.6965,47231.0
2022-11-16 10:00:00,75.96,76.25,75.95,76.25,48508.0,71.6776,71.9513,71.6682,71.9513,48508.0
2022-11-16 10:10:00,76.24,76.41,76.21,76.35,30359.0,71.9418,72.1023,71.9135,72.0456,30359.0
2022-11-16 10:20:00,76.36,76.44,76.32,76.4,31117.0,72.0551,72.1306,72.0173,72.0928,31117.0
2022-11-16 10:30:00,76.39,76.57,76.36,76.41,44295.0,72.0834,72.2532,72.0551,72.1023,44295.0
2022-11-16 10:40:00,76.4,76.52,76.37,76.48,30571.0,72.0928,72.2061,72.0645,72.1683,30571.0
2022-11-16 10:50:00,76.47,76.47,76.25,76.41,19725.0,72.1589,72.1589,71.9513,72.1023,19725.0
2022-11-16 11:00:00,76.42,76.45,76.3,76.33,28673.0,72.1117,72.14,71.9985,72.0268,28673.0
2022-11-16 11:10:00,76.31,76.38,76.19,76.38,31264.0,72.0079,72.0739,71.8947,72.0739,31264.0
2022-11-16 11:20:00,76.44,76.49,76.35,76.39,17436.0,72.1306,72.1777,72.0456,72.0834,17436.0
2022-11-16 11:30:00,76.38,76.42,76.25,76.27,16563.0,72.0739,72.1117,71.9513,71.9701,16563.0
2022-11-16 11:40:00,76.28,76.39,76.27,76.37,20079.0,71.9796,72.0834,71.9701,72.0645,20079.0
2022-11-16 11:50:00,76.34,76.36,76.26,76.27,24115.0,72.0362,72.0551,71.9607,71.9701,24115.0
2022-11-16 12:00:00,76.27,76.3,76.15,76.2,21247.0,71.9701,71.9985,71.8569,71.9041,21247.0
2022-11-16 12:10:00,76.23,76.34,76.2,76.25,23009.0,71.9324,72.0362,71.9041,71.9513,23009.0
2022-11-16 12:20:00,76.25,76.33,76.22,76.24,21079.0,71.9513,72.0268,71.923,71.9418,21079.0
2022-11-16 12:30:00,76.23,76.26,76.2,76.21,19207.0,71.9324,71.9607,71.9041,71.9135,19207.0
2022-11-16 12:40:00,76.23,76.42,76.23,76.34,26000.0,71.9324,72.1117,71.9324,72.0362,26000.0
2022-11-16 12:50:00,76.33,76.39,76.26,76.28,17468.0,72.0268,72.0834,71.9607,71.9796,17468.0
2022-11-16 13:00:00,76.28,76.3,76.22,76.26,20244.0,71.9796,71.9985,71.923,71.9607,20244.0
2022-11-16 13:10:00,76.26,76.37,76.26,76.3,20339.0,71.9607,72.0645,71.9607,71.9985,20339.0
2022-11-16 13:20:00,76.3,76.33,76.23,76.24,24261.0,71.9985,72.0268,71.9324,71.9418,24261.0
2022-11-16 13:30:00,76.25,76.27,76.16,76.26,22897.0,71.9513,71.9701,71.8663,71.9607,22897.0
2022-11-16 13:40:00,76.25,76.29,76.16,76.16,19242.0,71.9513,71.989,71.8663,71.8663,19242.0
2022-11-16 13:50:00,76.16,76.18,76.1,76.12,21030.0,71.8663,71.8852,71.8097,71.8286,21030.0
2022-11-16 14:00:00,76.12,76.21,76.11,76.16,21302.0,71.8286,71.9135,71.8192,71.8663,21302.0
2022-11-16 14:10:00,76.16,76.18,76.1,76.12,22661.0,71.8663,71.8852,71.8097,71.8286,22661.0
2022-11-16 14:20:00,76.11,76.13,76.01,76.02,20399.0,71.8192,71.838,71.7248,71.7342,20399.0
2022-11-16 14:30:00,76.04,76.08,75.9,76.03,27852.0,71.7531,71.7909,71.621,71.7437,27852.0
2022-11-16 14:40:00,76.03,76.09,75.95,76.0,28195.0,71.7437,71.8003,71.6682,71.7154,28195.0
2022-11-16 14:50:00,76.0,76.15,75.99,76.15,28282.0,71.7154,71.8569,71.7059,71.8569,28282.0
2022-11-16 15:00:00,76.15,76.2,76.03,76.05,24888.0,71.8569,71.9041,71.7437,71.7625,24888.0
2022-11-16 15:10:00,76.07,76.17,76.05,76.16,38186.0,71.7814,71.8758,71.7625,71.8663,38186.0
2022-11-16 15:20:00,76.16,76.27,76.16,76.21,39640.0,71.8663,71.9701,71.8663,71.9135,39640.0
2022-11-16 15:30:00,76.21,76.27,76.11,76.12,72736.0,71.9135,71.9701,71.8192,71.8286,72736.0
2022-11-16 15:40:00,76.12,76.18,76.06,76.11,132031.0,71.8286,71.8852,71.772,71.8192,132031.0
2022-11-16 15:50:00,76.12,76.17,75.97,76.07,282964.0,71.8286,71.8758,71.6871,71.7814,282964.0
2022-11-17 09:30:00,75.85,76.25,75.77,75.9,73794.0,71.5738,71.9513,71.4983,71.621,73794.0
2022-11-17 09:40:00,75.91,75.96,75.63,75.63,52470.0,71.6304,71.6776,71.3662,71.3662,52470.0
2022-11-17 09:50:00,75.66,75.7,75.51,75.7,65423.0,71.3945,71.4323,71.253,71.4323,65423.0
2022-11-17 10:00:00,75.69,75.7,75.53,75.53,57913.0,71.4228,71.4323,71.2719,71.2719,57913.0
2022-11-17 10:10:00,75.52,75.7,75.49,75.61,41960.0,71.2624,71.4323,71.2341,71.3474,41960.0
2022-11-17 10:20:00,75.69,75.7,75.54,75.62,20421.0,71.4228,71.4323,71.2813,71.3568,20421.0
2022-11-17 10:30:00,75.6,75.69,75.45,75.48,61827.0,71.3379,71.4228,71.1964,71.2247,61827.0
2022-11-17 10:40:00,75.47,75.5,75.32,75.35,76878.0,71.2152,71.2436,71.0737,71.102,76878.0
2022-11-17 10:50:00,75.34,75.35,75.22,75.23,72458.0,71.0926,71.102,70.9793,70.9888,72458.0
2022-11-17 11:00:00,75.2,75.42,75.2,75.33,33616.0,70.9605,71.1681,70.9605,71.0831,33616.0
2022-11-17 11:10:00,75.32,75.44,75.32,75.36,62897.0,71.0737,71.1869,71.0737,71.1114,62897.0
2022-11-17 11:20:00,75.36,75.37,75.24,75.28,29471.0,71.1114,71.1209,70.9982,71.036,29471.0
2022-11-17 11:30:00,75.27,75.29,75.18,75.24,40738.0,71.0265,71.0454,70.9416,70.9982,40738.0
2022-11-17 11:40:00,75.24,75.28,75.17,75.25,50864.0,70.9982,71.036,70.9322,71.0077,50864.0
2022-11-17 11:50:00,75.24,75.34,75.19,75.24,154933.0,70.9982,71.0926,70.951,70.9982,154933.0
2022-11-17 12:00:00,75.25,75.3,75.15,75.19,89847.0,71.0077,71.0548,70.9133,70.951,89847.0
2022-11-17 12:10:00,75.19,75.24,75.16,75.2,94947.0,70.951,70.9982,70.9227,70.9605,94947.0
2022-11-17 12:20:00,75.2,75.43,75.19,75.37,51049.0,70.9605,71.1775,70.951,71.1209,51049.0
2022-11-17 12:30:00,75.38,75.53,75.37,75.42,43662.0,71.1303,71.2719,71.1209,71.1681,43662.0
2022-11-17 12:40:00,75.43,75.58,75.43,75.47,33161.0,71.1775,71.319,71.1775,71.2152,33161.0
2022-11-17 12:50:00,75.47,75.6,75.39,75.45,38346.0,71.2152,71.3379,71.1398,71.1964,38346.0
2022-11-17 13:00:00,75.44,75.47,75.33,75.37,32059.0,71.1869,71.2152,71.0831,71.1209,32059.0
2022-11-17 13:10:00,75.36,75.4,75.29,75.3,25805.0,71.1114,71.1492,71.0454,71.0548,25805.0
2022-11-17 13:20:00,75.3,75.31,75.21,75.29,35405.0,71.0548,71.0643,70.9699,71.0454,35405.0
2022-11-17 13:30:00,75.29,75.34,75.23,75.27,34795.0,71.0454,71.0926,70.9888,71.0265,34795.0
2022-11-17 13:40:00,75.28,75.3,75.18,75.26,45714.0,71.036,71.0548,70.9416,71.0171,45714.0
2022-11-17 13:50:00,75.26,75.33,75.15,75.3,33562.0,71.0171,71.0831,70.9133,71.0548,33562.0
2022-11-17 14:00:00,75.3,75.37,75.28,75.28,52522.0,71.0548,71.1209,71.036,71.036,52522.0
2022-11-17 14:10:00,75.28,75.29,75.19,75.22,34500.0,71.036,71.0454,70.951,70.9793,34500.0
2022-11-17 14:20:00,75.22,75.3,75.18,75.18,31407.0,70.9793,71.0548,70.9416,70.9416,31407.0
2022-11-17 14:30:00,75.17,75.24,75.08,75.22,68859.0,70.9322,70.9982,70.8472,70.9793,68859.0
2022-11-17 14:40:00,75.22,75.22,75.07,75.16,41533.0,70.9793,70.9793,70.8378,70.9227,41533.0
2022-11-17 14:50:00,75.16,75.26,75.14,75.19,77911.0,70.9227,71.0171,70.9039,70.951,77911.0
2022-11-17 15:00:00,75.19,75.28,75.15,75.16,76679.0,70.951,71.036,70.9133,70.9227,76679.0
2022-11-17 15:10:00,75.15,75.15,75.07,75.09,67895.0,70.9133,70.9133,70.8378,70.8567,67895.0
2022-11-17 15:20:00,75.08,75.15,75.03,75.07,96195.0,70.8472,70.9133,70.8001,70.8378,96195.0
2022-11-17 15:30:00,75.07,75.22,75.06,75.13,123157.0,70.8378,70.9793,70.8284,70.8944,123157.0
2022-11-17 15:40:00,75.13,75.22,75.05,75.21,167062.0,70.8944,70.9793,70.8189,70.9699,167062.0
2022-11-17 15:50:00,75.2,75.31,75.12,75.3,531418.0,70.9605,71.0643,70.885,71.0548,531418.0
2022-11-18 09:30:00,76.07,76.68,76.06,76.31,180564.0,71.7814,72.357,71.772,72.0079,180564.0
2022-11-18 09:40:00,76.34,76.39,75.95,76.01,51826.0,72.0362,72.0834,71.6682,71.7248,51826.0
2022-11-18 09:50:00,76.03,76.08,75.85,75.85,33748.0,71.7437,71.7909,71.5738,71.5738,33748.0
2022-11-18 10:00:00,75.92,75.97,75.71,75.85,29726.0,71.6399,71.6871,71.4417,71.5738,29726.0
2022-11-18 10:10:00,75.88,76.02,75.85,75.98,33447.0,71.6021,71.7342,71.5738,71.6965,33447.0
2022-11-18 10:20:00,75.98,76.09,75.93,75.99,34239.0,71.6965,71.8003,71.6493,71.7059,34239.0
2022-11-18 10:30:00,75.98,76.04,75.85,76.04,32283.0,71.6965,71.7531,71.5738,71.7531,32283.0
2022-11-18 10:40:00,76.04,76.08,75.92,76.07,26122.0,71.7531,71.7909,71.6399,71.7814,26122.0
2022-11-18 10:50:00,76.08,76.08,75.89,76.0,27353.0,71.7909,71.7909,71.6116,71.7154,27353.0
2022-11-18 11:00:00,76.01,76.1,75.96,76.09,30559.0,71.7248,71.8097,71.6776,71.8003,30559.0
2022-11-18 11:10:00,76.09,76.13,76.02,76.11,66358.0,71.8003,71.838,71.7342,71.8192,66358.0
2022-11-18 11:20:00,76.11,76.19,76.04,76.16,126361.0,71.8192,71.8947,71.7531,71.8663,126361.0
2022-11-18 11:30:00,76.17,76.28,76.11,76.15,20412.0,71.8758,71.9796,71.8192,71.8569,20412.0
2022-11-18 11:40:00,76.16,76.21,76.05,76.06,64684.0,71.8663,71.9135,71.7625,71.772,64684.0
2022-11-18 11:50:00,76.06,76.09,76.01,76.06,29407.0,71.772,71.8003,71.7248,71.772,29407.0
2022-11-18 12:00:00,76.05,76.06,76.0,76.01,22414.0,71.7625,71.772,71.7154,71.7248,22414.0
2022-11-18 12:10:00,76.0,76.07,75.94,75.95,29477.0,71.7154,71.7814,71.6588,71.6682,29477.0
2022-11-18 12:20:00,75.93,75.96,75.88,75.94,26835.0,71.6493,71.6776,71.6021,71.6588,26835.0
2022-11-18 12:30:00,75.94,75.94,75.76,75.89,31396.0,71.6588,71.6588,71.4889,71.6116,31396.0
2022-11-18 12:40:00,75.88,75.92,75.8,75.8,19595.0,71.6021,71.6399,71.5266,71.5266,19595.0
2022-11-18 12:50:00,75.78,75.85,75.72,75.8,15836.0,71.5078,71.5738,71.4512,71.5266,15836.0
2022-11-18 13:00:00,75.79,75.96,75.78,75.95,45037.0,71.5172,71.6776,71.5078,71.6682,45037.0
2022-11-18 13:10:00,75.96,75.97,75.87,75.88,19192.0,71.6776,71.6871,71.5927,71.6021,19192.0
2022-11-18 13:20:00,75.86,75.98,75.81,75.94,19839.0,71.5833,71.6965,71.5361,71.6588,19839.0
2022-11-18 13:30:00,75.95,76.05,75.93,75.99,20465.0,71.6682,71.7625,71.6493,71.7059,20465.0
2022-11-18 13:40:00,75.97,76.01,75.88,75.89,21331.0,71.6871,71.7248,71.6021,71.6116,21331.0
2022-11-18 13:50:00,75.91,76.0,75.88,75.95,43603.0,71.6304,71.7154,71.6021,71.6682,43603.0
2022-11-18 14:00:00,75.94,76.1,75.94,76.04,58594.0,71.6588,71.8097,71.6588,71.7531,58594.0
2022-11-18 14:10:00,76.03,76.05,75.89,75.89,29403.0,71.7437,71.7625,71.6116,71.6116,29403.0
2022-11-18 14:20:00,75.89,76.0,75.89,75.95,17234.0,71.6116,71.7154,71.6116,71.6682,17234.0
2022-11-18 14:30:00,75.96,76.02,75.91,75.98,38329.0,71.6776,71.7342,71.6304,71.6965,38329.0
2022-11-18 14:40:00,76.0,76.01,75.93,75.95,38106.0,71.7154,71.7248,71.6493,71.6682,38106.0
2022-11-18 14:50:00,75.95,76.02,75.91,76.02,44073.0,71.6682,71.7342,71.6304,71.7342,44073.0
2022-11-18 15:00:00,76.01,76.11,76.0,76.06,46737.0,71.7248,71.8192,71.7154,71.772,46737.0
2022-11-18 15:10:00,76.09,76.11,75.98,76.01,31338.0,71.8003,71.8192,71.6965,71.7248,31338.0
2022-11-18 15:20:00,76.01,76.05,75.96,76.03,47487.0,71.7248,71.7625,71.6776,71.7437,47487.0
2022-11-18 15:30:00,76.03,76.09,75.94,76.09,66728.0,71.7437,71.8003,71.6588,71.8003,66728.0
2022-11-18 15:40:00,76.1,76.36,76.09,76.36,74623.0,71.8097,72.0551,71.8003,72.0551,74623.0
2022-11-18 15:50:00,76.36,76.48,76.26,76.47,355506.0,72.0551,72.1683,71.9607,72.1589,355506.0
2022-11-21 09:30:00,76.7,77.01,76.39,76.47,86447.0,72.3759,72.6684,72.0834,72.1589,86447.0
2022-11-21 09:40:00,76.48,76.62,76.34,76.57,117111.0,72.1683,72.3004,72.0362,72.2532,117111.0
2022-11-21 09:50:00,76.55,76.67,76.53,76.61,43996.0,72.2344,72.3476,72.2155,72.291,43996.0
2022-11-21 10:00:00,76.58,76.72,76.53,76.65,45569.0,72.2627,72.3948,72.2155,72.3287,45569.0
2022-11-21 10:10:00,76.67,76.88,76.64,76.84,54491.0,72.3476,72.5458,72.3193,72.508,54491.0
2022-11-21 10:20:00,76.84,76.97,76.78,76.97,32385.0,72.508,72.6307,72.4514,72.6307,32385.0
2022-11-21 10:30:00,76.95,77.03,76.9,77.03,39334.0,72.6118,72.6873,72.5646,72.6873,39334.0
2022-11-21 10:40:00,77.04,77.29,76.99,77.2,66672.0,72.6967,72.9326,72.6496,72.8477,66672.0
2022-11-21 10:50:00,77.2,77.27,77.07,77.24,96070.0,72.8477,72.9138,72.725,72.8855,96070.0
2022-11-21 11:00:00,77.26,77.26,77.06,77.16,30929.0,72.9043,72.9043,72.7156,72.81,30929.0
2022-11-21 11:10:00,77.16,77.21,76.99,76.99,43425.0,72.81,72.8572,72.6496,72.6496,43425.0
2022-11-21 11:20:00,76.99,77.03,76.96,76.97,21574.0,72.6496,72.6873,72.6212,72.6307,21574.0
2022-11-21 11:30:00,76.97,77.04,76.94,76.94,36048.0,72.6307,72.6967,72.6024,72.6024,36048.0
2022-11-21 11:40:00,76.93,77.0,76.83,76.97,29814.0,72.5929,72.659,72.4986,72.6307,29814.0
2022-11-21 11:50:00,76.97,77.0,76.82,76.92,26013.0,72.6307,72.659,72.4891,72.5835,26013.0
2022-11-21 12:00:00,76.91,76.93,76.79,76.89,16436.0,72.5741,72.5929,72.4608,72.5552,16436.0
2022-11-21 12:10:00,76.9,76.93,76.86,76.88,25513.0,72.5646,72.5929,72.5269,72.5458,25513.0
2022-11-21 12:20:00,76.88,76.97,76.85,76.96,34145.0,72.5458,72.6307,72.5174,72.6212,34145.0
2022-11-21 12:30:00,76.95,77.03,76.92,77.01,88987.0,72.6118,72.6873,72.5835,72.6684,88987.0
2022-11-21 12:40:00,77.01,77.07,76.97,76.99,57561.0,72.6684,72.725,72.6307,72.6496,57561.0
2022-11-21 12:50:00,76.98,77.0,76.87,76.89,26591.0,72.6401,72.659,72.5363,72.5552,26591.0
2022-11-21 13:00:00,76.9,76.97,76.88,76.91,23689.0,72.5646,72.6307,72.5458,72.5741,23689.0
2022-11-21 13:10:00,76.93,76.98,76.91,76.94,18618.0,72.5929,72.6401,72.5741,72.6024,18618.0
2022-11-21 13:20:00,76.94,77.04,76.94,77.02,15383.0,72.6024,72.6967,72.6024,72.6779,15383.0
2022-11-21 13:30:00,77.01,77.06,76.99,77.03,52882.0,72.6684,72.7156,72.6496,72.6873,52882.0
2022-11-21 13:40:00,77.01,77.11,77.0,77.01,40648.0,72.6684,72.7628,72.659,72.6684,40648.0
2022-11-21 13:50:00,77.01,77.05,76.94,76.95,22879.0,72.6684,72.7062,72.6024,72.6118,22879.0
2022-11-21 14:00:00,76.96,77.11,76.96,77.09,21557.0,72.6212,72.7628,72.6212,72.7439,21557.0
2022-11-21 14:10:00,77.07,77.15,77.03,77.14,58688.0,72.725,72.8005,72.6873,72.7911,58688.0
2022-11-21 14:20:00,77.14,77.2,77.13,77.18,23499.0,72.7911,72.8477,72.7817,72.8288,23499.0
2022-11-21 14:30:00,77.16,77.17,77.11,77.15,32204.0,72.81,72.8194,72.7628,72.8005,32204.0
2022-11-21 14:40:00,77.14,77.18,77.09,77.11,27545.0,72.7911,72.8288,72.7439,72.7628,27545.0
2022-11-21 14:50:00,77.12,77.21,77.11,77.13,135960.0,72.7722,72.8572,72.7628,72.7817,135960.0
2022-11-21 15:00:00,77.13,77.15,77.01,77.07,40072.0,72.7817,72.8005,72.6684,72.725,40072.0
2022-11-21 15:10:00,77.07,77.07,76.97,77.02,25422.0,72.725,72.725,72.6307,72.6779,25422.0
2022-11-21 15:20:00,77.02,77.03,76.9,76.94,27775.0,72.6779,72.6873,72.5646,72.6024,27775.0
2022-11-21 15:30:00,76.94,76.96,76.88,76.94,42113.0,72.6024,72.6212,72.5458,72.6024,42113.0
2022-11-21 15:40:00,76.95,76.97,76.89,76.92,76950.0,72.6118,72.6307,72.5552,72.5835,76950.0
2022-11-21 15:50:00,76.93,76.99,76.83,76.94,289051.0,72.5929,72.6496,72.4986,72.6024,289051.0
2022-11-22 09:30:00,77.22,77.39,76.83,76.9,105341.0,72.8666,73.027,72.4986,72.5646,105341.0
2022-11-22 09:40:00,76.92,77.15,76.89,76.94,99348.0,72.5835,72.8005,72.5552,72.6024,99348.0
2022-11-22 09:50:00,76.91,77.01,76.75,76.78,73567.0,72.5741,72.6684,72.4231,72.4514,73567.0
2022-11-22 10:00:00,76.78,76.81,76.58,76.64,69785.0,72.4514,72.4797,72.2627,72.3193,69785.0
2022-11-22 10:10:00,76.65,76.84,76.63,76.64,72684.0,72.3287,72.508,72.3099,72.3193,72684.0
2022-11-22 10:20:00,76.64,76.65,76.47,76.49,73767.0,72.3193,72.3287,72.1589,72.1777,73767.0
2022-11-22 10:30:00,76.5,76.59,76.39,76.43,63623.0,72.1872,72.2721,72.0834,72.1211,63623.0
2022-11-22 10:40:00,76.42,76.48,76.31,76.39,39801.0,72.1117,72.1683,72.0079,72.0834,39801.0
2022-11-22 10:50:00,76.39,76.49,76.38,76.46,91131.0,72.0834,72.1777,72.0739,72.1494,91131.0
2022-11-22 11:00:00,76.47,76.47,76.29,76.31,46117.0,72.1589,72.1589,71.989,72.0079,46117.0
2022-11-22 11:10:00,76.31,76.47,76.31,76.47,71009.0,72.0079,72.1589,72.0079,72.1589,71009.0
2022-11-22 11:20:00,76.46,76.56,76.39,76.46,59769.0,72.1494,72.2438,72.0834,72.1494,59769.0
2022-11-22 11:30:00,76.46,76.55,76.37,76.41,31730.0,72.1494,72.2344,72.0645,72.1023,31730.0
2022-11-22 11:40:00,76.41,76.47,76.37,76.47,26491.0,72.1023,72.1589,72.0645,72.1589,26491.0
2022-11-22 11:50:00,76.47,76.47,76.4,76.42,43505.0,72.1589,72.1589,72.0928,72.1117,43505.0
2022-11-22 12:00:00,76.42,76.43,76.27,76.35,66909.0,72.1117,72.1211,71.9701,72.0456,66909.0
2022-11-22 12:10:00,76.34,76.4,76.28,76.36,43985.0,72.0362,72.0928,71.9796,72.0551,43985.0
2022-11-22 12:20:00,76.35,76.38,76.27,76.28,35666.0,72.0456,72.0739,71.9701,71.9796,35666.0
2022-11-22 12:30:00,76.28,76.43,76.27,76.38,42134.0,71.9796,72.1211,71.9701,72.0739,42134.0
2022-11-22 12:40:00,76.38,76.45,76.32,76.39,115565.0,72.0739,72.14,72.0173,72.0834,115565.0
2022-11-22 12:50:00,76.38,76.4,76.26,76.31,36048.0,72.0739,72.0928,71.9607,72.0079,36048.0
2022-11-22 13:00:00,76.3,76.34,76.26,76.3,30963.0,71.9985,72.0362,71.9607,71.9985,30963.0
2022-11-22 13:10:00,76.31,76.36,76.2,76.2,197147.0,72.0079,72.0551,71.9041,71.9041,197147.0
2022-11-22 13:20:00,76.2,76.31,76.15,76.29,33174.0,71.9041,72.0079,71.8569,71.989,33174.0
2022-11-22 13:30:00,76.28,76.3,76.14,76.15,30149.0,71.9796,71.9985,71.8475,71.8569,30149.0
2022-11-22 13:40:00,76.16,76.22,76.15,76.21,20964.0,71.8663,71.923,71.8569,71.9135,20964.0
2022-11-22 13:50:00,76.21,76.23,76.09,76.13,26998.0,71.9135,71.9324,71.8003,71.838,26998.0
2022-11-22 14:00:00,76.13,76.27,76.13,76.2,35609.0,71.838,71.9701,71.838,71.9041,35609.0
2022-11-22 14:10:00,76.2,76.31,76.17,76.3,49575.0,71.9041,72.0079,71.8758,71.9985,49575.0
2022-11-22 14:20:00,76.3,76.38,76.23,76.37,47381.0,71.9985,72.0739,71.9324,72.0645,47381.0
2022-11-22 14:30:00,76.38,76.41,76.29,76.35,44757.0,72.0739,72.1023,71.989,72.0456,44757.0
2022-11-22 14:40:00,76.36,76.45,76.33,76.45,82177.0,72.0551,72.14,72.0268,72.14,82177.0
2022-11-22 14:50:00,76.44,76.46,76.34,76.44,43162.0,72.1306,72.1494,72.0362,72.1306,43162.0
2022-11-22 15:00:00,76.44,76.48,76.36,76.38,48353.0,72.1306,72.1683,72.0551,72.0739,48353.0
2022-11-22 15:10:00,76.38,76.42,76.29,76.29,39456.0,72.0739,72.1117,71.989,71.989,39456.0
2022-11-22 15:20:00,76.29,76.32,76.24,76.25,49371.0,71.989,72.0173,71.9418,71.9513,49371.0
2022-11-22 15:30:00,76.24,76.29,76.22,76.26,72448.0,71.9418,71.989,71.923,71.9607,72448.0
2022-11-22 15:40:00,76.27,76.45,76.27,76.41,110080.0,71.9701,72.14,71.9701,72.1023,110080.0
2022-11-22 15:50:00,76.43,76.45,76.3,76.36,500014.0,72.1211,72.14,71.9985,72.0551,500014.0
2022-11-23 09:30:00,76.54,76.85,76.52,76.81,64950.0,72.2249,72.5174,72.2061,72.4797,64950.0
2022-11-23 09:40:00,76.81,76.9,76.67,76.72,37675.0,72.4797,72.5646,72.3476,72.3948,37675.0
2022-11-23 09:50:00,76.73,76.82,76.56,76.63,38541.0,72.4042,72.4891,72.2438,72.3099,38541.0
2022-11-23 10:00:00,76.62,76.85,76.61,76.83,116235.0,72.3004,72.5174,72.291,72.4986,116235.0
2022-11-23 10:10:00,76.84,76.94,76.83,76.88,48946.0,72.508,72.6024,72.4986,72.5458,48946.0
2022-11-23 10:20:00,76.89,76.91,76.81,76.84,36455.0,72.5552,72.5741,72.4797,72.508,36455.0
2022-11-23 10:30:00,76.86,77.01,76.84,76.9,100515.0,72.5269,72.6684,72.508,72.5646,100515.0
2022-11-23 10:40:00,76.91,76.94,76.79,76.81,59206.0,72.5741,72.6024,72.4608,72.4797,59206.0
2022-11-23 10:50:00,76.8,76.86,76.76,76.77,30179.0,72.4703,72.5269,72.4325,72.442,30179.0
2022-11-23 11:00:00,76.77,76.81,76.67,76.8,29725.0,72.442,72.4797,72.3476,72.4703,29725.0
2022-11-23 11:10:00,76.78,76.86,76.75,76.81,29993.0,72.4514,72.5269,72.4231,72.4797,29993.0
2022-11-23 11:20:00,76.8,76.86,76.79,76.85,32286.0,72.4703,72.5269,72.4608,72.5174,32286.0
2022-11-23 11:30:00,76.85,76.85,76.71,76.72,26236.0,72.5174,72.5174,72.3853,72.3948,26236.0
2022-11-23 11:40:00,76.72,76.76,76.61,76.62,49340.0,72.3948,72.4325,72.291,72.3004,49340.0
2022-11-23 11:50:00,76.63,76.69,76.48,76.58,24771.0,72.3099,72.3665,72.1683,72.2627,24771.0
2022-11-23 12:00:00,76.59,76.62,76.54,76.59,24900.0,72.2721,72.3004,72.2249,72.2721,24900.0
2022-11-23 12:10:00,76.6,76.67,76.59,76.66,24368.0,72.2815,72.3476,72.2721,72.3382,24368.0
2022-11-23 12:20:00,76.65,76.73,76.64,76.69,19567.0,72.3287,72.4042,72.3193,72.3665,19567.0
2022-11-23 12:30:00,76.69,76.82,76.67,76.77,40893.0,72.3665,72.4891,72.3476,72.442,40893.0
2022-11-23 12:40:00,76.76,76.77,76.65,76.75,39043.0,72.4325,72.442,72.3287,72.4231,39043.0
2022-11-23 12:50:00,76.74,76.76,76.59,76.66,21079.0,72.4136,72.4325,72.2721,72.3382,21079.0
2022-11-23 13:00:00,76.66,76.7,76.61,76.62,13724.0,72.3382,72.3759,72.291,72.3004,13724.0
2022-11-23 13:10:00,76.62,76.62,76.55,76.56,23995.0,72.3004,72.3004,72.2344,72.2438,23995.0
2022-11-23 13:20:00,76.57,76.63,76.55,76.62,23169.0,72.2532,72.3099,72.2344,72.3004,23169.0
2022-11-23 13:30:00,76.63,76.66,76.59,76.62,15578.0,72.3099,72.3382,72.2721,72.3004,15578.0
2022-11-23 13:40:00,76.62,76.69,76.62,76.67,21917.0,72.3004,72.3665,72.3004,72.3476,21917.0
2022-11-23 13:50:00,76.67,76.67,76.62,76.64,27068.0,72.3476,72.3476,72.3004,72.3193,27068.0
2022-11-23 14:00:00,76.66,76.83,76.6,76.8,84135.0,72.3382,72.4986,72.2815,72.4703,84135.0
2022-11-23 14:10:00,76.8,76.81,76.7,76.71,22526.0,72.4703,72.4797,72.3759,72.3853,22526.0
2022-11-23 14:20:00,76.72,76.87,76.71,76.77,35019.0,72.3948,72.5363,72.3853,72.442,35019.0
2022-11-23 14:30:00,76.76,76.76,76.61,76.65,24415.0,72.4325,72.4325,72.291,72.3287,24415.0
2022-11-23 14:40:00,76.64,76.77,76.63,76.74,26654.0,72.3193,72.442,72.3099,72.4136,26654.0
2022-11-23 14:50:00,76.73,76.79,76.7,76.77,29864.0,72.4042,72.4608,72.3759,72.442,29864.0
2022-11-23 15:00:00,76.77,76.89,76.7,76.86,82011.0,72.442,72.5552,72.3759,72.5269,82011.0
2022-11-23 15:10:00,76.85,76.85,76.71,76.81,55369.0,72.5174,72.5174,72.3853,72.4797,55369.0
2022-11-23 15:20:00,76.82,76.88,76.77,76.81,64405.0,72.4891,72.5458,72.442,72.4797,64405.0
2022-11-23 15:30:00,76.81,76.83,76.73,76.75,49537.0,72.4797,72.4986,72.4042,72.4231,49537.0
2022-11-23 15:40:00,76.76,76.83,76.65,76.66,57500.0,72.4325,72.4986,72.3287,72.3382,57500.0
2022-11-23 15:50:00,76.65,76.89,76.65,76.89,317141.0,72.3287,72.5552,72.3287,72.5552,317141.0
2022-11-25 09:30:00,77.13,77.23,76.81,76.84,59552.0,72.7817,72.876,72.4797,72.508,59552.0
2022-11-25 09:40:00,76.87,77.03,76.81,76.88,35852.0,72.5363,72.6873,72.4797,72.5458,35852.0
2022-11-25 09:50:00,76.87,76.96,76.81,76.83,21462.0,72.5363,72.6212,72.4797,72.4986,21462.0
2022-11-25 10:00:00,76.83,76.85,76.76,76.79,37477.0,72.4986,72.5174,72.4325,72.4608,37477.0
2022-11-25 10:10:00,76.78,76.88,76.73,76.85,30225.0,72.4514,72.5458,72.4042,72.5174,30225.0
2022-11-25 10:20:00,76.88,76.95,76.85,76.87,21062.0,72.5458,72.6118,72.5174,72.5363,21062.0
2022-11-25 10:30:00,76.87,76.88,76.75,76.87,39186.0,72.5363,72.5458,72.4231,72.5363,39186.0
2022-11-25 10:40:00,76.87,76.88,76.8,76.84,16418.0,72.5363,72.5458,72.4703,72.508,16418.0
2022-11-25 10:50:00,76.84,76.84,76.74,76.83,35987.0,72.508,72.508,72.4136,72.4986,35987.0
2022-11-25 11:00:00,76.84,76.86,76.75,76.8,13574.0,72.508,72.5269,72.4231,72.4703,13574.0
2022-11-25 11:10:00,76.81,76.86,76.77,76.83,13880.0,72.4797,72.5269,72.442,72.4986,13880.0
2022-11-25 11:20:00,76.84,76.93,76.83,76.91,15089.0,72.508,72.5929,72.4986,72.5741,15089.0
2022-11-25 11:30:00,76.9,76.94,76.81,76.85,17580.0,72.5646,72.6024,72.4797,72.5174,17580.0
2022-11-25 11:40:00,76.85,76.92,76.83,76.86,32763.0,72.5174,72.5835,72.4986,72.5269,32763.0
2022-11-25 11:50:00,76.86,76.89,76.76,76.78,16769.0,72.5269,72.5552,72.4325,72.4514,16769.0
2022-11-25 12:00:00,76.77,76.8,76.75,76.79,32390.0,72.442,72.4703,72.4231,72.4608,32390.0
2022-11-25 12:10:00,76.79,76.79,76.7,76.78,57780.0,72.4608,72.4608,72.3759,72.4514,57780.0
2022-11-25 12:20:00,76.77,76.77,76.69,76.71,24175.0,72.442,72.442,72.3665,72.3853,24175.0
2022-11-25 12:30:00,76.71,76.78,76.69,76.75,34755.0,72.3853,72.4514,72.3665,72.4231,34755.0
2022-11-25 12:40:00,76.74,76.75,76.66,76.69,39605.0,72.4136,72.4231,72.3382,72.3665,39605.0
2022-11-25 12:50:00,76.69,76.77,76.67,76.77,85656.0,72.3665,72.442,72.3476,72.442,85656.0
2022-11-28 09:30:00,76.54,76.97,76.5,76.91,64299.0,72.2249,72.6307,72.1872,72.5741,64299.0
2022-11-28 09:40:00,76.91,76.91,76.69,76.85,33256.0,72.5741,72.5741,72.3665,72.5174,33256.0
2022-11-28 09:50:00,76.89,76.89,76.71,76.73,27354.0,72.5552,72.5552,72.3853,72.4042,27354.0
2022-11-28 10:00:00,76.74,76.76,76.63,76.66,26858.0,72.4136,72.4325,72.3099,72.3382,26858.0
2022-11-28 10:10:00,76.66,76.92,76.65,76.9,61876.0,72.3382,72.5835,72.3287,72.5646,61876.0
2022-11-28 10:20:00,76.89,76.93,76.75,76.78,27151.0,72.5552,72.5929,72.4231,72.4514,27151.0
2022-11-28 10:30:00,76.81,76.81,76.69,76.78,22656.0,72.4797,72.4797,72.3665,72.4514,22656.0
2022-11-28 10:40:00,76.76,76.78,76.6,76.69,15128.0,72.4325,72.4514,72.2815,72.3665,15128.0
2022-11-28 10:50:00,76.67,76.71,76.61,76.69,17120.0,72.3476,72.3853,72.291,72.3665,17120.0
2022-11-28 11:00:00,76.7,76.79,76.7,76.78,21126.0,72.3759,72.4608,72.3759,72.4514,21126.0
2022-11-28 11:10:00,76.78,76.79,76.65,76.67,36604.0,72.4514,72.4608,72.3287,72.3476,36604.0
2022-11-28 11:20:00,76.69,76.71,76.6,76.62,16068.0,72.3665,72.3853,72.2815,72.3004,16068.0
2022-11-28 11:30:00,76.61,76.67,76.59,76.65,22867.0,72.291,72.3476,72.2721,72.3287,22867.0
2022-11-28 11:40:00,76.65,76.65,76.55,76.56,22547.0,72.3287,72.3287,72.2344,72.2438,22547.0
2022-11-28 11:50:00,76.57,76.62,76.51,76.51,21833.0,72.2532,72.3004,72.1966,72.1966,21833.0
2022-11-28 12:00:00,76.5,76.56,76.37,76.43,27668.0,72.1872,72.2438,72.0645,72.1211,27668.0
2022-11-28 12:10:00,76.43,76.56,76.41,76.53,15289.0,72.1211,72.2438,72.1023,72.2155,15289.0
2022-11-28 12:20:00,76.53,76.58,76.5,76.56,25917.0,72.2155,72.2627,72.1872,72.2438,25917.0
2022-11-28 12:30:00,76.56,76.65,76.55,76.56,29902.0,72.2438,72.3287,72.2344,72.2438,29902.0
2022-11-28 12:40:00,76.56,76.56,76.49,76.51,11007.0,72.2438,72.2438,72.1777,72.1966,11007.0
2022-11-28 12:50:00,76.51,76.52,76.37,76.39,12959.0,72.1966,72.2061,72.0645,72.0834,12959.0
2022-11-28 13:00:00,76.39,76.48,76.36,76.4,10382.0,72.0834,72.1683,72.0551,72.0928,10382.0
2022-11-28 13:10:00,76.42,76.49,76.38,76.46,17253.0,72.1117,72.1777,72.0739,72.1494,17253.0
2022-11-28 13:20:00,76.49,76.51,76.37,76.45,35351.0,72.1777,72.1966,72.0645,72.14,35351.0
2022-11-28 13:30:00,76.45,76.48,76.4,76.43,15379.0,72.14,72.1683,72.0928,72.1211,15379.0
2022-11-28 13:40:00,76.44,76.44,76.35,76.37,32267.0,72.1306,72.1306,72.0456,72.0645,32267.0
2022-11-28 13:50:00,76.36,76.43,76.29,76.32,16098.0,72.0551,72.1211,71.989,72.0173,16098.0
2022-11-28 14:00:00,76.31,76.39,76.31,76.34,11891.0,72.0079,72.0834,72.0079,72.0362,11891.0
2022-11-28 14:10:00,76.31,76.39,76.29,76.37,14182.0,72.0079,72.0834,71.989,72.0645,14182.0
2022-11-28 14:20:00,76.36,76.38,76.32,76.34,14436.0,72.0551,72.0739,72.0173,72.0362,14436.0
2022-11-28 14:30:00,76.35,76.4,76.33,76.36,13741.0,72.0456,72.0928,72.0268,72.0551,13741.0
2022-11-28 14:40:00,76.36,76.37,76.32,76.33,13554.0,72.0551,72.0645,72.0173,72.0268,13554.0
2022-11-28 14:50:00,76.34,76.37,76.31,76.31,17385.0,72.0362,72.0645,72.0079,72.0079,17385.0
2022-11-28 15:00:00,76.31,76.35,76.25,76.33,42101.0,72.0079,72.0456,71.9513,72.0268,42101.0
2022-11-28 15:10:00,76.34,76.34,76.25,76.26,34277.0,72.0362,72.0362,71.9513,71.9607,34277.0
2022-11-28 15:20:00,76.27,76.41,76.27,76.36,37941.0,71.9701,72.1023,71.9701,72.0551,37941.0
2022-11-28 15:30:00,76.35,76.44,76.31,76.44,60432.0,72.0456,72.1306,72.0079,72.1306,60432.0
2022-11-28 15:40:00,76.44,76.48,76.29,76.33,63541.0,72.1306,72.1683,71.989,72.0268,63541.0
2022-11-28 15:50:00,76.34,76.4,76.3,76.37,271238.0,72.0362,72.0928,71.9985,72.0645,271238.0
2022-11-29 09:30:00,75.96,76.03,75.64,75.89,66447.0,71.6776,71.7437,71.3757,71.6116,66447.0
2022-11-29 09:40:00,75.88,76.21,75.87,76.2,18670.0,71.6021,71.9135,71.5927,71.9041,18670.0
2022-11-29 09:50:00,76.16,76.19,75.92,76.19,20449.0,71.8663,71.8947,71.6399,71.8947,20449.0
2022-11-29 10:00:00,76.2,76.28,76.09,76.19,25676.0,71.9041,71.9796,71.8003,71.8947,25676.0
2022-11-29 10:10:00,76.19,76.32,76.15,76.25,44411.0,71.8947,72.0173,71.8569,71.9513,44411.0
2022-11-29 10:20:00,76.25,76.31,76.18,76.3,26442.0,71.9513,72.0079,71.8852,71.9985,26442.0
2022-11-29 10:30:00,76.31,76.33,76.21,76.3,53040.0,72.0079,72.0268,71.9135,71.9985,53040.0
2022-11-29 10:40:00,76.29,76.38,76.22,76.25,22415.0,71.989,72.0739,71.923,71.9513,22415.0
2022-11-29 10:50:00,76.24,76.25,76.02,76.02,21341.0,71.9418,71.9513,71.7342,71.7342,21341.0
2022-11-29 11:00:00,76.03,76.07,75.91,75.94,37908.0,71.7437,71.7814,71.6304,71.6588,37908.0
2022-11-29 11:10:00,75.93,76.01,75.8,75.8,20966.0,71.6493,71.7248,71.5266,71.5266,20966.0
2022-11-29 11:20:00,75.81,75.86,75.73,75.75,27201.0,71.5361,71.5833,71.4606,71.4795,27201.0
2022-11-29 11:30:00,75.74,75.9,75.74,75.84,17713.0,71.47,71.621,71.47,71.5644,17713.0
2022-11-29 11:40:00,75.84,75.89,75.73,75.88,17525.0,71.5644,71.6116,71.4606,71.6021,17525.0
2022-11-29 11:50:00,75.87,75.96,75.86,75.89,28368.0,71.5927,71.6776,71.5833,71.6116,28368.0
2022-11-29 12:00:00,75.9,76.0,75.88,75.96,43952.0,71.621,71.7154,71.6021,71.6776,43952.0
2022-11-29 12:10:00,75.93,75.95,75.84,75.91,20106.0,71.6493,71.6682,71.5644,71.6304,20106.0
2022-11-29 12:20:00,75.91,75.91,75.81,75.81,20582.0,71.6304,71.6304,71.5361,71.5361,20582.0
2022-11-29 12:30:00,75.81,75.83,75.75,75.81,42646.0,71.5361,71.555,71.4795,71.5361,42646.0
2022-11-29 12:40:00,75.81,75.86,75.74,75.75,21591.0,71.5361,71.5833,71.47,71.4795,21591.0
2022-11-29 12:50:00,75.76,75.81,75.74,75.76,12980.0,71.4889,71.5361,71.47,71.4889,12980.0
2022-11-29 13:00:00,75.76,75.82,75.69,75.71,15706.0,71.4889,71.5455,71.4228,71.4417,15706.0
2022-11-29 13:10:00,75.72,75.84,75.71,75.81,22029.0,71.4512,71.5644,71.4417,71.5361,22029.0
2022-11-29 13:20:00,75.8,75.82,75.76,75.81,14796.0,71.5266,71.5455,71.4889,71.5361,14796.0
2022-11-29 13:30:00,75.79,75.92,75.77,75.9,34635.0,71.5172,71.6399,71.4983,71.621,34635.0
2022-11-29 13:40:00,75.9,75.95,75.88,75.93,21176.0,71.621,71.6682,71.6021,71.6493,21176.0
2022-11-29 13:50:00,75.91,75.98,75.88,75.89,17294.0,71.6304,71.6965,71.6021,71.6116,17294.0
2022-11-29 14:00:00,75.89,76.02,75.89,76.0,19858.0,71.6116,71.7342,71.6116,71.7154,19858.0
2022-11-29 14:10:00,75.99,76.03,75.93,75.96,29376.0,71.7059,71.7437,71.6493,71.6776,29376.0
2022-11-29 14:20:00,75.95,75.97,75.82,75.86,20410.0,71.6682,71.6871,71.5455,71.5833,20410.0
2022-11-29 14:30:00,75.84,75.87,75.81,75.86,9214.0,71.5644,71.5927,71.5361,71.5833,9214.0
2022-11-29 14:40:00,75.89,75.9,75.84,75.86,14871.0,71.6116,71.621,71.5644,71.5833,14871.0
2022-11-29 14:50:00,75.87,75.99,75.86,75.99,25380.0,71.5927,71.7059,71.5833,71.7059,25380.0
2022-11-29 15:00:00,75.97,76.02,75.87,75.88,47965.0,71.6871,71.7342,71.5927,71.6021,47965.0
2022-11-29 15:10:00,75.87,75.9,75.83,75.84,25446.0,71.5927,71.621,71.555,71.5644,25446.0
2022-11-29 15:20:00,75.84,75.9,75.83,75.85,25015.0,71.5644,71.621,71.555,71.5738,25015.0
2022-11-29 15:30:00,75.86,76.0,75.85,75.89,37690.0,71.5833,71.7154,71.5738,71.6116,37690.0
2022-11-29 15:40:00,75.89,76.05,75.89,75.97,53598.0,71.6116,71.7625,71.6116,71.6871,53598.0
2022-11-29 15:50:00,75.98,76.03,75.94,75.95,184592.0,71.6965,71.7437,71.6588,71.6682,184592.0
2022-11-30 09:30:00,75.86,75.97,75.7,75.73,77653.0,71.5833,71.6871,71.4323,71.4606,77653.0
2022-11-30 09:40:00,75.74,75.99,75.72,75.98,27313.0,71.47,71.7059,71.4512,71.6965,27313.0
2022-11-30 09:50:00,75.99,76.17,75.89,75.96,44187.0,71.7059,71.8758,71.6116,71.6776,44187.0
2022-11-30 10:00:00,75.95,75.98,75.85,75.98,30811.0,71.6682,71.6965,71.5738,71.6965,30811.0
2022-11-30 10:10:00,75.96,75.98,75.87,75.9,24716.0,71.6776,71.6965,71.5927,71.621,24716.0
2022-11-30 10:20:00,75.88,75.89,75.76,75.83,27617.0,71.6021,71.6116,71.4889,71.555,27617.0
2022-11-30 10:30:00,75.83,75.98,75.71,75.97,32095.0,71.555,71.6965,71.4417,71.6871,32095.0
2022-11-30 10:40:00,75.95,76.01,75.84,75.85,46605.0,71.6682,71.7248,71.5644,71.5738,46605.0
2022-11-30 10:50:00,75.85,75.94,75.85,75.9,29632.0,71.5738,71.6588,71.5738,71.621,29632.0
2022-11-30 11:00:00,75.9,75.96,75.86,75.93,17022.0,71.621,71.6776,71.5833,71.6493,17022.0
2022-11-30 11:10:00,75.92,75.97,75.89,75.92,22591.0,71.6399,71.6871,71.6116,71.6399,22591.0
2022-11-30 11:20:00,75.93,76.01,75.9,75.99,36425.0,71.6493,71.7248,71.621,71.7059,36425.0
2022-11-30 11:30:00,76.0,76.01,75.94,75.99,24056.0,71.7154,71.7248,71.6588,71.7059,24056.0
2022-11-30 11:40:00,76.0,76.04,75.98,76.03,25113.0,71.7154,71.7531,71.6965,71.7437,25113.0
2022-11-30 11:50:00,76.03,76.06,75.98,76.04,36078.0,71.7437,71.772,71.6965,71.7531,36078.0
2022-11-30 12:00:00,76.05,76.07,75.95,76.01,30318.0,71.7625,71.7814,71.6682,71.7248,30318.0
2022-11-30 12:10:00,76.02,76.03,75.88,75.9,27473.0,71.7342,71.7437,71.6021,71.621,27473.0
2022-11-30 12:20:00,75.9,75.9,75.74,75.77,37869.0,71.621,71.621,71.47,71.4983,37869.0
2022-11-30 12:30:00,75.77,75.85,75.76,75.82,31054.0,71.4983,71.5738,71.4889,71.5455,31054.0
2022-11-30 12:40:00,75.83,75.93,75.81,75.87,45071.0,71.555,71.6493,71.5361,71.5927,45071.0
2022-11-30 12:50:00,75.87,75.87,75.77,75.79,18511.0,71.5927,71.5927,71.4983,71.5172,18511.0
2022-11-30 13:00:00,75.78,75.93,75.78,75.9,25143.0,71.5078,71.6493,71.5078,71.621,25143.0
2022-11-30 13:10:00,75.92,75.95,75.85,75.89,31204.0,71.6399,71.6682,71.5738,71.6116,31204.0
2022-11-30 13:20:00,75.89,75.93,75.86,75.89,24391.0,71.6116,71.6493,71.5833,71.6116,24391.0
2022-11-30 13:30:00,75.87,76.33,75.8,76.26,91528.0,71.5927,72.0268,71.5266,71.9607,91528.0
2022-11-30 13:40:00,76.28,76.33,76.05,76.2,37382.0,71.9796,72.0268,71.7625,71.9041,37382.0
2022-11-30 13:50:00,76.22,76.43,76.19,76.38,24838.0,71.923,72.1211,71.8947,72.0739,24838.0
2022-11-30 14:00:00,76.4,76.53,76.39,76.51,31862.0,72.0928,72.2155,72.0834,72.1966,31862.0
2022-11-30 14:10:00,76.53,76.66,76.42,76.64,39271.0,72.2155,72.3382,72.1117,72.3193,39271.0
2022-11-30 14:20:00,76.66,76.74,76.59,76.69,51303.0,72.3382,72.4136,72.2721,72.3665,51303.0
2022-11-30 14:30:00,76.69,76.73,76.64,76.69,68913.0,72.3665,72.4042,72.3193,72.3665,68913.0
2022-11-30 14:40:00,76.69,76.77,76.6,76.77,106574.0,72.3665,72.442,72.2815,72.442,106574.0
2022-11-30 14:50:00,76.77,76.87,76.75,76.83,58015.0,72.442,72.5363,72.4231,72.4986,58015.0
2022-11-30 15:00:00,76.83,77.01,76.83,76.98,80576.0,72.4986,72.6684,72.4986,72.6401,80576.0
2022-11-30 15:10:00,76.96,77.04,76.88,77.02,84884.0,72.6212,72.6967,72.5458,72.6779,84884.0
2022-11-30 15:20:00,77.02,77.17,77.0,77.14,67411.0,72.6779,72.8194,72.659,72.7911,67411.0
2022-11-30 15:30:00,77.14,77.37,77.13,77.24,100146.0,72.7911,73.0081,72.7817,72.8855,100146.0
2022-11-30 15:40:00,77.23,77.24,77.11,77.13,205643.0,72.876,72.8855,72.7628,72.7817,205643.0
2022-11-30 15:50:00,77.16,77.48,77.12,77.46,610609.0,72.81,73.1119,72.7722,73.0931,610609.0
2022-12-01 09:30:00,77.77,78.1,77.72,78.08,109963.0,73.3856,73.697,73.3384,73.6781,109963.0
2022-12-01 09:40:00,78.09,78.39,78.08,78.3,138907.0,73.6875,73.9706,73.6781,73.8857,138907.0
2022-12-01 09:50:00,78.32,78.45,78.12,78.21,84463.0,73.9046,74.0272,73.7158,73.8008,84463.0
2022-12-01 10:00:00,78.23,78.35,77.85,77.95,53743.0,73.8196,73.9329,73.4611,73.5554,53743.0
2022-12-01 10:10:00,77.96,78.04,77.74,77.77,140465.0,73.5649,73.6404,73.3573,73.3856,140465.0
2022-12-01 10:20:00,77.75,77.92,77.7,77.91,37626.0,73.3667,73.5271,73.3195,73.5177,37626.0
2022-12-01 10:30:00,77.9,77.97,77.74,77.96,63467.0,73.5083,73.5743,73.3573,73.5649,63467.0
2022-12-01 10:40:00,77.95,78.03,77.84,77.98,43691.0,73.5554,73.6309,73.4516,73.5837,43691.0
2022-12-01 10:50:00,77.98,78.02,77.89,78.0,37085.0,73.5837,73.6215,73.4988,73.6026,37085.0
2022-12-01 11:00:00,77.99,78.03,77.89,77.9,23539.0,73.5932,73.6309,73.4988,73.5083,23539.0
2022-12-01 11:10:00,77.89,77.91,77.7,77.83,25424.0,73.4988,73.5177,73.3195,73.4422,25424.0
2022-12-01 11:20:00,77.83,77.89,77.77,77.79,24365.0,73.4422,73.4988,73.3856,73.4045,24365.0
2022-12-01 11:30:00,77.78,77.88,77.77,77.86,27265.0,73.395,73.4894,73.3856,73.4705,27265.0
2022-12-01 11:40:00,77.85,78.01,77.81,77.92,29804.0,73.4611,73.6121,73.4233,73.5271,29804.0
2022-12-01 11:50:00,77.93,78.02,77.91,77.95,33231.0,73.5366,73.6215,73.5177,73.5554,33231.0
2022-12-01 12:00:00,77.93,77.99,77.89,77.9,31447.0,73.5366,73.5932,73.4988,73.5083,31447.0
2022-12-01 12:10:00,77.91,78.05,77.89,78.02,62652.0,73.5177,73.6498,73.4988,73.6215,62652.0
2022-12-01 12:20:00,78.01,78.12,77.98,78.1,24400.0,73.6121,73.7158,73.5837,73.697,24400.0
2022-12-01 12:30:00,78.11,78.2,77.99,78.09,48630.0,73.7064,73.7913,73.5932,73.6875,48630.0
2022-12-01 12:40:00,78.09,78.13,78.03,78.05,49797.0,73.6875,73.7253,73.6309,73.6498,49797.0
2022-12-01 12:50:00,78.03,78.09,77.99,78.05,37673.0,73.6309,73.6875,73.5932,73.6498,37673.0
2022-12-01 13:00:00,78.08,78.14,78.04,78.08,38102.0,73.6781,73.7347,73.6404,73.6781,38102.0
2022-12-01 13:10:00,78.06,78.09,77.91,77.92,20653.0,73.6592,73.6875,73.5177,73.5271,20653.0
2022-12-01 13:20:00,77.92,77.96,77.84,77.85,30804.0,73.5271,73.5649,73.4516,73.4611,30804.0
2022-12-01 13:30:00,77.85,77.91,77.76,77.91,27750.0,73.4611,73.5177,73.3761,73.5177,27750.0
2022-12-01 13:40:00,77.92,78.01,77.91,77.97,23246.0,73.5271,73.6121,73.5177,73.5743,23246.0
2022-12-01 13:50:00,77.98,77.98,77.9,77.92,35476.0,73.5837,73.5837,73.5083,73.5271,35476.0
2022-12-01 14:00:00,77.92,77.96,77.78,77.79,37930.0,73.5271,73.5649,73.395,73.4045,37930.0
2022-12-01 14:10:00,77.78,77.84,77.7,77.79,40877.0,73.395,73.4516,73.3195,73.4045,40877.0
2022-12-01 14:20:00,77.79,77.89,77.74,77.84,31320.0,73.4045,73.4988,73.3573,73.4516,31320.0
2022-12-01 14:30:00,77.82,77.87,77.78,77.84,20752.0,73.4328,73.4799,73.395,73.4516,20752.0
2022-12-01 14:40:00,77.85,77.95,77.85,77.95,36951.0,73.4611,73.5554,73.4611,73.5554,36951.0
2022-12-01 14:50:00,77.95,78.02,77.92,77.93,42751.0,73.5554,73.6215,73.5271,73.5366,42751.0
2022-12-01 15:00:00,77.94,77.95,77.84,77.84,43026.0,73.546,73.5554,73.4516,73.4516,43026.0
2022-12-01 15:10:00,77.84,77.85,77.76,77.83,42377.0,73.4516,73.4611,73.3761,73.4422,42377.0
2022-12-01 15:20:00,77.83,77.84,77.72,77.81,41667.0,73.4422,73.4516,73.3384,73.4233,41667.0
2022-12-01 15:30:00,77.81,77.86,77.76,77.8,73654.0,73.4233,73.4705,73.3761,73.4139,73654.0
2022-12-01 15:40:00,77.8,77.91,77.71,77.74,112889.0,73.4139,73.5177,73.329,73.3573,112889.0
2022-12-01 15:50:00,77.75,77.83,77.68,77.75,275552.0,73.3667,73.4422,73.3007,73.3667,275552.0
2022-12-02 09:30:00,77.47,77.82,77.27,77.76,94592.0,73.1025,73.4328,72.9138,73.3761,94592.0
2022-12-02 09:40:00,77.74,77.82,77.6,77.78,29857.0,73.3573,73.4328,73.2252,73.395,29857.0
2022-12-02 09:50:00,77.75,77.83,77.65,77.7,42373.0,73.3667,73.4422,73.2723,73.3195,42373.0
2022-12-02 10:00:00,77.73,77.82,77.66,77.75,40732.0,73.3478,73.4328,73.2818,73.3667,40732.0
2022-12-02 10:10:00,77.76,77.86,77.69,77.77,22323.0,73.3761,73.4705,73.3101,73.3856,22323.0
2022-12-02 10:20:00,77.77,77.9,77.76,77.77,14995.0,73.3856,73.5083,73.3761,73.3856,14995.0
2022-12-02 10:30:00,77.76,77.87,77.72,77.79,21513.0,73.3761,73.4799,73.3384,73.4045,21513.0
2022-12-02 10:40:00,77.78,77.93,77.78,77.93,63221.0,73.395,73.5366,73.395,73.5366,63221.0
2022-12-02 10:50:00,77.95,77.99,77.87,77.97,41315.0,73.5554,73.5932,73.4799,73.5743,41315.0
2022-12-02 11:00:00,77.96,77.98,77.92,77.95,16393.0,73.5649,73.5837,73.5271,73.5554,16393.0
2022-12-02 11:10:00,77.94,78.01,77.87,77.96,20978.0,73.546,73.6121,73.4799,73.5649,20978.0
2022-12-02 11:20:00,77.93,77.94,77.84,77.9,17297.0,73.5366,73.546,73.4516,73.5083,17297.0
2022-12-02 11:30:00,77.92,78.0,77.8,77.97,21459.0,73.5271,73.6026,73.4139,73.5743,21459.0
2022-12-02 11:40:00,77.95,78.15,77.95,78.1,28418.0,73.5554,73.7442,73.5554,73.697,28418.0
2022-12-02 11:50:00,78.09,78.14,78.08,78.14,17955.0,73.6875,73.7347,73.6781,73.7347,17955.0
2022-12-02 12:00:00,78.11,78.12,78.04,78.1,12695.0,73.7064,73.7158,73.6404,73.697,12695.0
2022-12-02 12:10:00,78.1,78.2,78.07,78.08,24811.0,73.697,73.7913,73.6687,73.6781,24811.0
2022-12-02 12:20:00,78.07,78.11,77.98,78.02,36574.0,73.6687,73.7064,73.5837,73.6215,36574.0
2022-12-02 12:30:00,78.03,78.07,78.0,78.01,10917.0,73.6309,73.6687,73.6026,73.6121,10917.0
2022-12-02 12:40:00,78.03,78.14,78.02,78.06,12472.0,73.6309,73.7347,73.6215,73.6592,12472.0
2022-12-02 12:50:00,78.05,78.07,78.0,78.02,15307.0,73.6498,73.6687,73.6026,73.6215,15307.0
2022-12-02 13:00:00,78.01,78.04,77.95,78.0,27035.0,73.6121,73.6404,73.5554,73.6026,27035.0
2022-12-02 13:10:00,78.0,78.07,77.96,78.01,15763.0,73.6026,73.6687,73.5649,73.6121,15763.0
2022-12-02 13:20:00,77.99,78.01,77.95,78.01,60585.0,73.5932,73.6121,73.5554,73.6121,60585.0
2022-12-02 13:30:00,78.0,78.05,77.98,78.0,21025.0,73.6026,73.6498,73.5837,73.6026,21025.0
2022-12-02 13:40:00,78.0,78.08,77.99,78.02,21650.0,73.6026,73.6781,73.5932,73.6215,21650.0
2022-12-02 13:50:00,78.02,78.03,77.93,77.99,16792.0,73.6215,73.6309,73.5366,73.5932,16792.0
2022-12-02 14:00:00,78.01,78.02,77.91,77.94,21343.0,73.6121,73.6215,73.5177,73.546,21343.0
2022-12-02 14:10:00,77.95,78.04,77.94,77.99,44551.0,73.5554,73.6404,73.546,73.5932,44551.0
2022-12-02 14:20:00,78.0,78.01,77.93,77.96,37926.0,73.6026,73.6121,73.5366,73.5649,37926.0
2022-12-02 14:30:00,77.95,77.96,77.9,77.92,23768.0,73.5554,73.5649,73.5083,73.5271,23768.0
2022-12-02 14:40:00,77.92,78.01,77.9,77.98,27378.0,73.5271,73.6121,73.5083,73.5837,27378.0
2022-12-02 14:50:00,77.98,78.08,77.96,78.04,56452.0,73.5837,73.6781,73.5649,73.6404,56452.0
2022-12-02 15:00:00,78.04,78.15,78.03,78.14,78030.0,73.6404,73.7442,73.6309,73.7347,78030.0
2022-12-02 15:10:00,78.14,78.24,78.1,78.21,42356.0,73.7347,73.8291,73.697,73.8008,42356.0
2022-12-02 15:20:00,78.21,78.25,78.06,78.08,35753.0,73.8008,73.8385,73.6592,73.6781,35753.0
2022-12-02 15:30:00,78.08,78.08,77.93,77.96,50473.0,73.6781,73.6781,73.5366,73.5649,50473.0
2022-12-02 15:40:00,77.97,78.03,77.93,77.95,65633.0,73.5743,73.6309,73.5366,73.5554,65633.0
2022-12-02 15:50:00,77.96,78.2,77.94,78.16,244910.0,73.5649,73.7913,73.546,73.7536,244910.0
2022-12-05 09:30:00,77.48,77.48,76.96,77.37,101087.0,73.1119,73.1119,72.6212,73.0081,101087.0
2022-12-05 09:40:00,77.38,77.47,77.27,77.28,25123.0,73.0176,73.1025,72.9138,72.9232,25123.0
2022-12-05 09:50:00,77.26,77.33,77.2,77.21,61984.0,72.9043,72.9704,72.8477,72.8572,61984.0
2022-12-05 10:00:00,77.27,77.27,77.1,77.2,32639.0,72.9138,72.9138,72.7534,72.8477,32639.0
2022-12-05 10:10:00,77.2,77.45,77.2,77.44,24086.0,72.8477,73.0836,72.8477,73.0742,24086.0
2022-12-05 10:20:00,77.44,77.59,77.43,77.59,28188.0,73.0742,73.2157,73.0647,73.2157,28188.0
2022-12-05 10:30:00,77.6,77.63,77.53,77.61,63829.0,73.2252,73.2535,73.1591,73.2346,63829.0
2022-12-05 10:40:00,77.62,77.68,77.57,77.66,41340.0,73.244,73.3007,73.1969,73.2818,41340.0
2022-12-05 10:50:00,77.66,77.69,77.59,77.66,24504.0,73.2818,73.3101,73.2157,73.2818,24504.0
2022-12-05 11:00:00,77.66,77.73,77.65,77.69,27535.0,73.2818,73.3478,73.2723,73.3101,27535.0
2022-12-05 11:10:00,77.68,77.68,77.56,77.56,35585.0,73.3007,73.3007,73.1874,73.1874,35585.0
2022-12-05 11:20:00,77.57,77.6,77.53,77.59,25109.0,73.1969,73.2252,73.1591,73.2157,25109.0
2022-12-05 11:30:00,77.59,77.61,77.52,77.57,54698.0,73.2157,73.2346,73.1497,73.1969,54698.0
2022-12-05 11:40:00,77.57,77.66,77.55,77.64,60910.0,73.1969,73.2818,73.178,73.2629,60910.0
2022-12-05 11:50:00,77.63,77.67,77.44,77.45,26285.0,73.2535,73.2912,73.0742,73.0836,26285.0
2022-12-05 12:00:00,77.45,77.45,77.37,77.4,24713.0,73.0836,73.0836,73.0081,73.0364,24713.0
2022-12-05 12:10:00,77.4,77.54,77.4,77.52,21526.0,73.0364,73.1685,73.0364,73.1497,21526.0
2022-12-05 12:20:00,77.52,77.56,77.47,77.54,27802.0,73.1497,73.1874,73.1025,73.1685,27802.0
2022-12-05 12:30:00,77.53,77.53,77.41,77.47,17378.0,73.1591,73.1591,73.0459,73.1025,17378.0
2022-12-05 12:40:00,77.45,77.52,77.44,77.47,18533.0,73.0836,73.1497,73.0742,73.1025,18533.0
2022-12-05 12:50:00,77.47,77.48,77.31,77.31,62450.0,73.1025,73.1119,72.9515,72.9515,62450.0
2022-12-05 13:00:00,77.3,77.32,77.22,77.28,20447.0,72.9421,72.961,72.8666,72.9232,20447.0
2022-12-05 13:10:00,77.28,77.4,77.26,77.38,29975.0,72.9232,73.0364,72.9043,73.0176,29975.0
2022-12-05 13:20:00,77.38,77.38,77.26,77.3,38750.0,73.0176,73.0176,72.9043,72.9421,38750.0
2022-12-05 13:30:00,77.33,77.4,77.33,77.37,39122.0,72.9704,73.0364,72.9704,73.0081,39122.0
2022-12-05 13:40:00,77.37,77.37,77.29,77.32,15523.0,73.0081,73.0081,72.9326,72.961,15523.0
2022-12-05 13:50:00,77.31,77.36,77.2,77.23,35917.0,72.9515,72.9987,72.8477,72.876,35917.0
2022-12-05 14:00:00,77.21,77.24,77.16,77.21,26710.0,72.8572,72.8855,72.81,72.8572,26710.0
2022-12-05 14:10:00,77.22,77.28,77.19,77.22,27934.0,72.8666,72.9232,72.8383,72.8666,27934.0
2022-12-05 14:20:00,77.22,77.25,77.15,77.21,55547.0,72.8666,72.8949,72.8005,72.8572,55547.0
2022-12-05 14:30:00,77.21,77.28,77.19,77.23,53826.0,72.8572,72.9232,72.8383,72.876,53826.0
2022-12-05 14:40:00,77.23,77.31,77.19,77.31,48316.0,72.876,72.9515,72.8383,72.9515,48316.0
2022-12-05 14:50:00,77.31,77.35,77.25,77.26,64463.0,72.9515,72.9893,72.8949,72.9043,64463.0
2022-12-05 15:00:00,77.26,77.29,77.18,77.23,98356.0,72.9043,72.9326,72.8288,72.876,98356.0
2022-12-05 15:10:00,77.22,77.23,77.14,77.18,49824.0,72.8666,72.876,72.7911,72.8288,49824.0
2022-12-05 15:20:00,77.17,77.24,77.12,77.14,61885.0,72.8194,72.8855,72.7722,72.7911,61885.0
2022-12-05 15:30:00,77.14,77.24,77.13,77.18,96460.0,72.7911,72.8855,72.7817,72.8288,96460.0
2022-12-05 15:40:00,77.18,77.24,77.14,77.16,106458.0,72.8288,72.8855,72.7911,72.81,106458.0
2022-12-05 15:50:00,77.16,77.23,77.11,77.12,302816.0,72.81,72.876,72.7628,72.7722,302816.0
2022-12-06 09:30:00,77.22,77.67,77.22,77.39,83618.0,72.8666,73.2912,72.8666,73.027,83618.0
2022-12-06 09:40:00,77.39,77.58,77.32,77.47,60331.0,73.027,73.2063,72.961,73.1025,60331.0
2022-12-06 09:50:00,77.46,77.46,77.15,77.28,44279.0,73.0931,73.0931,72.8005,72.9232,44279.0
2022-12-06 10:00:00,77.32,77.46,77.29,77.37,43268.0,72.961,73.0931,72.9326,73.0081,43268.0
2022-12-06 10:10:00,77.37,77.41,77.29,77.41,88033.0,73.0081,73.0459,72.9326,73.0459,88033.0
2022-12-06 10:20:00,77.4,77.44,77.31,77.33,43300.0,73.0364,73.0742,72.9515,72.9704,43300.0
2022-12-06 10:30:00,77.34,77.36,77.22,77.33,29453.0,72.9798,72.9987,72.8666,72.9704,29453.0
2022-12-06 10:40:00,77.33,77.36,77.22,77.26,36340.0,72.9704,72.9987,72.8666,72.9043,36340.0
2022-12-06 10:50:00,77.24,77.31,77.21,77.23,33803.0,72.8855,72.9515,72.8572,72.876,33803.0
2022-12-06 11:00:00,77.22,77.23,77.1,77.19,23418.0,72.8666,72.876,72.7534,72.8383,23418.0
2022-12-06 11:10:00,77.2,77.25,77.12,77.18,26370.0,72.8477,72.8949,72.7722,72.8288,26370.0
2022-12-06 11:20:00,77.18,77.2,77.07,77.1,23169.0,72.8288,72.8477,72.725,72.7534,23169.0
2022-12-06 11:30:00,77.08,77.2,77.04,77.11,21190.0,72.7345,72.8477,72.6967,72.7628,21190.0
2022-12-06 11:40:00,77.12,77.25,77.02,77.24,47753.0,72.7722,72.8949,72.6779,72.8855,47753.0
2022-12-06 11:50:00,77.23,77.25,77.13,77.21,21326.0,72.876,72.8949,72.7817,72.8572,21326.0
2022-12-06 12:00:00,77.19,77.29,77.19,77.2,20891.0,72.8383,72.9326,72.8383,72.8477,20891.0
2022-12-06 12:10:00,77.2,77.2,77.02,77.05,20802.0,72.8477,72.8477,72.6779,72.7062,20802.0
2022-12-06 12:20:00,77.05,77.13,77.03,77.11,27138.0,72.7062,72.7817,72.6873,72.7628,27138.0
2022-12-06 12:30:00,77.1,77.13,77.04,77.05,24740.0,72.7534,72.7817,72.6967,72.7062,24740.0
2022-12-06 12:40:00,77.05,77.13,76.98,77.13,29147.0,72.7062,72.7817,72.6401,72.7817,29147.0
2022-12-06 12:50:00,77.11,77.11,77.03,77.06,20541.0,72.7628,72.7628,72.6873,72.7156,20541.0
2022-12-06 13:00:00,77.06,77.07,76.96,76.99,52804.0,72.7156,72.725,72.6212,72.6496,52804.0
2022-12-06 13:10:00,77.0,77.0,76.9,76.94,30673.0,72.659,72.659,72.5646,72.6024,30673.0
2022-12-06 13:20:00,76.94,76.98,76.79,76.79,21238.0,72.6024,72.6401,72.4608,72.4608,21238.0
2022-12-06 13:30:00,76.78,76.83,76.76,76.82,21621.0,72.4514,72.4986,72.4325,72.4891,21621.0
2022-12-06 13:40:00,76.82,76.85,76.79,76.83,22977.0,72.4891,72.5174,72.4608,72.4986,22977.0
2022-12-06 13:50:00,76.83,76.85,76.74,76.81,23588.0,72.4986,72.5174,72.4136,72.4797,23588.0
2022-12-06 14:00:00,76.82,76.84,76.74,76.78,26943.0,72.4891,72.508,72.4136,72.4514,26943.0
2022-12-06 14:10:00,76.79,76.79,76.69,76.74,30511.0,72.4608,72.4608,72.3665,72.4136,30511.0
2022-12-06 14:20:00,76.75,76.82,76.72,76.73,32458.0,72.4231,72.4891,72.3948,72.4042,32458.0
2022-12-06 14:30:00,76.73,76.77,76.69,76.76,24010.0,72.4042,72.442,72.3665,72.4325,24010.0
2022-12-06 14:40:00,76.76,76.86,76.75,76.86,36245.0,72.4325,72.5269,72.4231,72.5269,36245.0
2022-12-06 14:50:00,76.86,76.99,76.85,76.91,59110.0,72.5269,72.6496,72.5174,72.5741,59110.0
2022-12-06 15:00:00,76.91,76.97,76.89,76.92,77502.0,72.5741,72.6307,72.5552,72.5835,77502.0
2022-12-06 15:10:00,76.92,76.96,76.89,76.91,49721.0,72.5835,72.6212,72.5552,72.5741,49721.0
2022-12-06 15:20:00,76.91,76.98,76.86,76.92,63788.0,72.5741,72.6401,72.5269,72.5835,63788.0
2022-12-06 15:30:00,76.92,77.12,76.92,77.12,71441.0,72.5835,72.7722,72.5835,72.7722,71441.0
2022-12-06 15:40:00,77.12,77.24,77.05,77.23,103995.0,72.7722,72.8855,72.7062,72.876,103995.0
2022-12-06 15:50:00,77.25,77.29,77.12,77.2,260559.0,72.8949,72.9326,72.7722,72.8477,260559.0
2022-12-07 09:30:00,77.26,77.68,77.19,77.33,102305.0,72.9043,73.3007,72.8383,72.9704,102305.0
2022-12-07 09:40:00,77.32,77.49,77.31,77.35,29497.0,72.961,73.1214,72.9515,72.9893,29497.0
2022-12-07 09:50:00,77.34,77.34,77.0,77.16,51094.0,72.9798,72.9798,72.659,72.81,51094.0
2022-12-07 10:00:00,77.13,77.25,77.09,77.19,23885.0,72.7817,72.8949,72.7439,72.8383,23885.0
2022-12-07 10:10:00,77.18,77.3,77.13,77.17,63896.0,72.8288,72.9421,72.7817,72.8194,63896.0
2022-12-07 10:20:00,77.17,77.36,77.16,77.31,40334.0,72.8194,72.9987,72.81,72.9515,40334.0
2022-12-07 10:30:00,77.32,77.35,77.23,77.26,25203.0,72.961,72.9893,72.876,72.9043,25203.0
2022-12-07 10:40:00,77.25,77.38,77.22,77.24,23397.0,72.8949,73.0176,72.8666,72.8855,23397.0
2022-12-07 10:50:00,77.25,77.36,77.2,77.33,27896.0,72.8949,72.9987,72.8477,72.9704,27896.0
2022-12-07 11:00:00,77.34,77.37,77.29,77.31,24104.0,72.9798,73.0081,72.9326,72.9515,24104.0
2022-12-07 11:10:00,77.36,77.38,77.28,77.3,21482.0,72.9987,73.0176,72.9232,72.9421,21482.0
2022-12-07 11:20:00,77.31,77.31,77.06,77.09,24892.0,72.9515,72.9515,72.7156,72.7439,24892.0
2022-12-07 11:30:00,77.08,77.16,77.01,77.14,34484.0,72.7345,72.81,72.6684,72.7911,34484.0
2022-12-07 11:40:00,77.14,77.24,77.13,77.24,13810.0,72.7911,72.8855,72.7817,72.8855,13810.0
2022-12-07 11:50:00,77.23,77.28,77.14,77.25,20680.0,72.876,72.9232,72.7911,72.8949,20680.0
2022-12-07 12:00:00,77.26,77.28,77.2,77.24,20686.0,72.9043,72.9232,72.8477,72.8855,20686.0
2022-12-07 12:10:00,77.26,77.26,77.11,77.19,16614.0,72.9043,72.9043,72.7628,72.8383,16614.0
2022-12-07 12:20:00,77.19,77.21,77.07,77.11,29636.0,72.8383,72.8572,72.725,72.7628,29636.0
2022-12-07 12:30:00,77.12,77.16,77.04,77.14,12865.0,72.7722,72.81,72.6967,72.7911,12865.0
2022-12-07 12:40:00,77.16,77.33,77.16,77.33,15152.0,72.81,72.9704,72.81,72.9704,15152.0
2022-12-07 12:50:00,77.34,77.39,77.31,77.35,11241.0,72.9798,73.027,72.9515,72.9893,11241.0
2022-12-07 13:00:00,77.34,77.4,77.32,77.37,19412.0,72.9798,73.0364,72.961,73.0081,19412.0
2022-12-07 13:10:00,77.38,77.51,77.33,77.5,14181.0,73.0176,73.1402,72.9704,73.1308,14181.0
2022-12-07 13:20:00,77.5,77.52,77.43,77.51,16324.0,73.1308,73.1497,73.0647,73.1402,16324.0
2022-12-07 13:30:00,77.52,77.54,77.4,77.42,27314.0,73.1497,73.1685,73.0364,73.0553,27314.0
2022-12-07 13:40:00,77.42,77.49,77.4,77.49,12640.0,73.0553,73.1214,73.0364,73.1214,12640.0
2022-12-07 13:50:00,77.48,77.48,77.43,77.47,19490.0,73.1119,73.1119,73.0647,73.1025,19490.0
2022-12-07 14:00:00,77.47,77.51,77.44,77.47,23893.0,73.1025,73.1402,73.0742,73.1025,23893.0
2022-12-07 14:10:00,77.47,77.54,77.39,77.39,33105.0,73.1025,73.1685,73.027,73.027,33105.0
2022-12-07 14:20:00,77.38,77.41,77.3,77.3,20774.0,73.0176,73.0459,72.9421,72.9421,20774.0
2022-12-07 14:30:00,77.29,77.4,77.27,77.38,26510.0,72.9326,73.0364,72.9138,73.0176,26510.0
2022-12-07 14:40:00,77.39,77.43,77.3,77.39,35988.0,73.027,73.0647,72.9421,73.027,35988.0
2022-12-07 14:50:00,77.39,77.4,77.29,77.34,33270.0,73.027,73.0364,72.9326,72.9798,33270.0
2022-12-07 15:00:00,77.34,77.41,77.19,77.23,33440.0,72.9798,73.0459,72.8383,72.876,33440.0
2022-12-07 15:10:00,77.23,77.27,77.21,77.26,25333.0,72.876,72.9138,72.8572,72.9043,25333.0
2022-12-07 15:20:00,77.28,77.31,77.21,77.28,35885.0,72.9232,72.9515,72.8572,72.9232,35885.0
2022-12-07 15:30:00,77.29,77.36,77.27,77.34,73799.0,72.9326,72.9987,72.9138,72.9798,73799.0
2022-12-07 15:40:00,77.34,77.41,77.3,77.39,70253.0,72.9798,73.0459,72.9421,73.027,70253.0
2022-12-07 15:50:00,77.38,77.6,77.37,77.53,321929.0,73.0176,73.2252,73.0081,73.1591,321929.0
2022-12-08 09:30:00,77.38,77.43,77.06,77.39,62118.0,73.0176,73.0647,72.7156,73.027,62118.0
2022-12-08 09:40:00,77.4,77.53,77.22,77.28,37203.0,73.0364,73.1591,72.8666,72.9232,37203.0
2022-12-08 09:50:00,77.26,77.39,77.2,77.36,29305.0,72.9043,73.027,72.8477,72.9987,29305.0
2022-12-08 10:00:00,77.39,77.47,77.35,77.37,26198.0,73.027,73.1025,72.9893,73.0081,26198.0
2022-12-08 10:10:00,77.39,77.46,77.3,77.37,43741.0,73.027,73.0931,72.9421,73.0081,43741.0
2022-12-08 10:20:00,77.39,77.5,77.37,77.47,28188.0,73.027,73.1308,73.0081,73.1025,28188.0
2022-12-08 10:30:00,77.48,77.63,77.48,77.56,36638.0,73.1119,73.2535,73.1119,73.1874,36638.0
2022-12-08 10:40:00,77.57,77.64,77.52,77.64,22346.0,73.1969,73.2629,73.1497,73.2629,22346.0
2022-12-08 10:50:00,77.66,77.73,77.61,77.7,18880.0,73.2818,73.3478,73.2346,73.3195,18880.0
2022-12-08 11:00:00,77.7,77.79,77.68,77.72,20577.0,73.3195,73.4045,73.3007,73.3384,20577.0
2022-12-08 11:10:00,77.7,77.74,77.57,77.62,26343.0,73.3195,73.3573,73.1969,73.244,26343.0
2022-12-08 11:20:00,77.63,77.8,77.61,77.8,20336.0,73.2535,73.4139,73.2346,73.4139,20336.0
2022-12-08 11:30:00,77.81,77.91,77.81,77.9,33022.0,73.4233,73.5177,73.4233,73.5083,33022.0
2022-12-08 11:40:00,77.9,77.94,77.83,77.9,21606.0,73.5083,73.546,73.4422,73.5083,21606.0
2022-12-08 11:50:00,77.89,77.91,77.84,77.88,23558.0,73.4988,73.5177,73.4516,73.4894,23558.0
2022-12-08 12:00:00,77.88,77.96,77.87,77.92,23610.0,73.4894,73.5649,73.4799,73.5271,23610.0
2022-12-08 12:10:00,77.92,77.97,77.86,77.9,21866.0,73.5271,73.5743,73.4705,73.5083,21866.0
2022-12-08 12:20:00,77.9,78.02,77.85,77.94,32798.0,73.5083,73.6215,73.4611,73.546,32798.0
2022-12-08 12:30:00,77.93,77.96,77.86,77.9,15318.0,73.5366,73.5649,73.4705,73.5083,15318.0
2022-12-08 12:40:00,77.87,77.88,77.69,77.75,19850.0,73.4799,73.4894,73.3101,73.3667,19850.0
2022-12-08 12:50:00,77.76,77.8,77.74,77.76,18537.0,73.3761,73.4139,73.3573,73.3761,18537.0
2022-12-08 13:00:00,77.74,77.77,77.7,77.77,18294.0,73.3573,73.3856,73.3195,73.3856,18294.0
2022-12-08 13:10:00,77.77,77.77,77.68,77.77,20794.0,73.3856,73.3856,73.3007,73.3856,20794.0
2022-12-08 13:20:00,77.77,77.8,77.71,77.8,18842.0,73.3856,73.4139,73.329,73.4139,18842.0
2022-12-08 13:30:00,77.81,77.89,77.81,77.87,19218.0,73.4233,73.4988,73.4233,73.4799,19218.0
2022-12-08 13:40:00,77.88,77.92,77.83,77.85,17468.0,73.4894,73.5271,73.4422,73.4611,17468.0
2022-12-08 13:50:00,77.86,77.9,77.81,77.85,12730.0,73.4705,73.5083,73.4233,73.4611,12730.0
2022-12-08 14:00:00,77.86,77.87,77.63,77.68,21352.0,73.4705,73.4799,73.2535,73.3007,21352.0
2022-12-08 14:10:00,77.67,77.68,77.6,77.66,19945.0,73.2912,73.3007,73.2252,73.2818,19945.0
2022-12-08 14:20:00,77.67,77.71,77.6,77.6,18795.0,73.2912,73.329,73.2252,73.2252,18795.0
2022-12-08 14:30:00,77.6,77.62,77.55,77.61,20594.0,73.2252,73.244,73.178,73.2346,20594.0
2022-12-08 14:40:00,77.6,77.66,77.58,77.63,18710.0,73.2252,73.2818,73.2063,73.2535,18710.0
2022-12-08 14:50:00,77.63,77.71,77.58,77.66,24255.0,73.2535,73.329,73.2063,73.2818,24255.0
2022-12-08 15:00:00,77.66,77.76,77.63,77.76,24313.0,73.2818,73.3761,73.2535,73.3761,24313.0
2022-12-08 15:10:00,77.77,77.91,77.76,77.87,42339.0,73.3856,73.5177,73.3761,73.4799,42339.0
2022-12-08 15:20:00,77.87,78.01,77.86,77.98,36912.0,73.4799,73.6121,73.4705,73.5837,36912.0
2022-12-08 15:30:00,77.98,78.06,77.9,77.91,49417.0,73.5837,73.6592,73.5083,73.5177,49417.0
2022-12-08 15:40:00,77.92,77.92,77.75,77.81,84786.0,73.5271,73.5271,73.3667,73.4233,84786.0
2022-12-08 15:50:00,77.81,78.17,77.79,78.13,369735.0,73.4233,73.763,73.4045,73.7253,369735.0
2022-12-09 09:30:00,77.97,78.29,77.86,78.21,77789.0,73.5743,73.8763,73.4705,73.8008,77789.0
2022-12-09 09:40:00,78.22,78.36,78.17,78.18,53929.0,73.8102,73.9423,73.763,73.7725,53929.0
2022-12-09 09:50:00,78.19,78.23,78.08,78.13,47320.0,73.7819,73.8196,73.6781,73.7253,47320.0
2022-12-09 10:00:00,78.14,78.3,77.95,78.04,45456.0,73.7347,73.8857,73.5554,73.6404,45456.0
2022-12-09 10:10:00,78.05,78.09,77.93,77.94,29769.0,73.6498,73.6875,73.5366,73.546,29769.0
2022-12-09 10:20:00,77.95,78.0,77.87,78.0,26932.0,73.5554,73.6026,73.4799,73.6026,26932.0
2022-12-09 10:30:00,78.0,78.1,77.94,78.03,28035.0,73.6026,73.697,73.546,73.6309,28035.0
2022-12-09 10:40:00,78.03,78.09,78.0,78.03,19959.0,73.6309,73.6875,73.6026,73.6309,19959.0
2022-12-09 10:50:00,78.02,78.21,78.02,78.18,41252.0,73.6215,73.8008,73.6215,73.7725,41252.0
2022-12-09 11:00:00,78.19,78.19,78.01,78.01,18796.0,73.7819,73.7819,73.6121,73.6121,18796.0
2022-12-09 11:10:00,78.0,78.01,77.92,77.93,11084.0,73.6026,73.6121,73.5271,73.5366,11084.0
2022-12-09 11:20:00,77.94,78.03,77.9,78.02,19660.0,73.546,73.6309,73.5083,73.6215,19660.0
2022-12-09 11:30:00,78.01,78.04,77.94,77.96,23249.0,73.6121,73.6404,73.546,73.5649,23249.0
2022-12-09 11:40:00,77.95,78.03,77.92,78.0,11838.0,73.5554,73.6309,73.5271,73.6026,11838.0
2022-12-09 11:50:00,78.01,78.06,77.91,77.92,15756.0,73.6121,73.6592,73.5177,73.5271,15756.0
2022-12-09 12:00:00,77.91,77.96,77.88,77.96,11080.0,73.5177,73.5649,73.4894,73.5649,11080.0
2022-12-09 12:10:00,77.96,78.02,77.92,78.02,19048.0,73.5649,73.6215,73.5271,73.6215,19048.0
2022-12-09 12:20:00,78.02,78.1,78.01,78.08,11616.0,73.6215,73.697,73.6121,73.6781,11616.0
2022-12-09 12:30:00,78.08,78.15,78.06,78.12,15376.0,73.6781,73.7442,73.6592,73.7158,15376.0
2022-12-09 12:40:00,78.13,78.15,78.02,78.05,11437.0,73.7253,73.7442,73.6215,73.6498,11437.0
2022-12-09 12:50:00,78.04,78.08,78.03,78.08,11388.0,73.6404,73.6781,73.6309,73.6781,11388.0
2022-12-09 13:00:00,78.07,78.07,77.98,78.01,10375.0,73.6687,73.6687,73.5837,73.6121,10375.0
2022-12-09 13:10:00,78.01,78.11,78.01,78.1,26457.0,73.6121,73.7064,73.6121,73.697,26457.0
2022-12-09 13:20:00,78.12,78.12,77.99,78.03,11383.0,73.7158,73.7158,73.5932,73.6309,11383.0
2022-12-09 13:30:00,78.02,78.07,77.98,78.04,16189.0,73.6215,73.6687,73.5837,73.6404,16189.0
2022-12-09 13:40:00,78.04,78.1,78.0,78.07,11664.0,73.6404,73.697,73.6026,73.6687,11664.0
2022-12-09 13:50:00,78.09,78.1,78.04,78.08,18878.0,73.6875,73.697,73.6404,73.6781,18878.0
2022-12-09 14:00:00,78.1,78.12,77.95,77.96,20512.0,73.697,73.7158,73.5554,73.5649,20512.0
2022-12-09 14:10:00,77.96,78.07,77.92,78.04,17069.0,73.5649,73.6687,73.5271,73.6404,17069.0
2022-12-09 14:20:00,78.03,78.04,77.97,77.99,12291.0,73.6309,73.6404,73.5743,73.5932,12291.0
2022-12-09 14:30:00,77.98,78.0,77.93,77.97,14735.0,73.5837,73.6026,73.5366,73.5743,14735.0
2022-12-09 14:40:00,77.97,78.06,77.96,78.05,18340.0,73.5743,73.6592,73.5649,73.6498,18340.0
2022-12-09 14:50:00,78.05,78.13,78.03,78.12,26232.0,73.6498,73.7253,73.6309,73.7158,26232.0
2022-12-09 15:00:00,78.13,78.26,78.11,78.2,47460.0,73.7253,73.848,73.7064,73.7913,47460.0
2022-12-09 15:10:00,78.19,78.23,78.11,78.13,45102.0,73.7819,73.8196,73.7064,73.7253,45102.0
2022-12-09 15:20:00,78.14,78.19,78.12,78.14,44835.0,73.7347,73.7819,73.7158,73.7347,44835.0
2022-12-09 15:30:00,78.14,78.15,77.95,77.97,39002.0,73.7347,73.7442,73.5554,73.5743,39002.0
2022-12-09 15:40:00,77.97,77.97,77.8,77.8,64504.0,73.5743,73.5743,73.4139,73.4139,64504.0
2022-12-09 15:50:00,77.8,77.84,77.7,77.75,242500.0,73.4139,73.4516,73.3195,73.3667,242500.0
2022-12-12 09:30:00,77.99,77.99,77.69,77.85,61090.0,73.5932,73.5932,73.3101,73.4611,61090.0
2022-12-12 09:40:00,77.85,77.86,77.69,77.77,27723.0,73.4611,73.4705,73.3101,73.3856,27723.0
2022-12-12 09:50:00,77.75,77.86,77.66,77.8,33163.0,73.3667,73.4705,73.2818,73.4139,33163.0
2022-12-12 10:00:00,77.81,77.95,77.73,77.74,32029.0,73.4233,73.5554,73.3478,73.3573,32029.0
2022-12-12 10:10:00,77.74,77.82,77.62,77.77,30172.0,73.3573,73.4328,73.244,73.3856,30172.0
2022-12-12 10:20:00,77.76,77.87,77.72,77.73,27258.0,73.3761,73.4799,73.3384,73.3478,27258.0
2022-12-12 10:30:00,77.74,77.88,77.74,77.83,24035.0,73.3573,73.4894,73.3573,73.4422,24035.0
2022-12-12 10:40:00,77.82,77.94,77.82,77.87,21555.0,73.4328,73.546,73.4328,73.4799,21555.0
2022-12-12 10:50:00,77.85,77.87,77.79,77.8,18852.0,73.4611,73.4799,73.4045,73.4139,18852.0
2022-12-12 11:00:00,77.79,77.88,77.74,77.87,18766.0,73.4045,73.4894,73.3573,73.4799,18766.0
2022-12-12 11:10:00,77.86,77.94,77.84,77.88,15617.0,73.4705,73.546,73.4516,73.4894,15617.0
2022-12-12 11:20:00,77.89,77.91,77.79,77.82,17149.0,73.4988,73.5177,73.4045,73.4328,17149.0
2022-12-12 11:30:00,77.81,77.9,77.79,77.85,23912.0,73.4233,73.5083,73.4045,73.4611,23912.0
2022-12-12 11:40:00,77.84,77.88,77.81,77.83,32322.0,73.4516,73.4894,73.4233,73.4422,32322.0
2022-12-12 11:50:00,77.83,77.83,77.73,77.77,45443.0,73.4422,73.4422,73.3478,73.3856,45443.0
2022-12-12 12:00:00,77.77,77.93,77.76,77.79,31819.0,73.3856,73.5366,73.3761,73.4045,31819.0
2022-12-12 12:10:00,77.78,77.89,77.73,77.88,18946.0,73.395,73.4988,73.3478,73.4894,18946.0
2022-12-12 12:20:00,77.88,77.9,77.85,77.88,25231.0,73.4894,73.5083,73.4611,73.4894,25231.0
2022-12-12 12:30:00,77.88,78.03,77.86,78.01,18359.0,73.4894,73.6309,73.4705,73.6121,18359.0
2022-12-12 12:40:00,78.02,78.07,77.88,77.9,19769.0,73.6215,73.6687,73.4894,73.5083,19769.0
2022-12-12 12:50:00,77.91,77.97,77.89,77.95,17144.0,73.5177,73.5743,73.4988,73.5554,17144.0
2022-12-12 13:00:00,77.95,77.99,77.9,77.92,16319.0,73.5554,73.5932,73.5083,73.5271,16319.0
2022-12-12 13:10:00,77.92,77.97,77.86,77.96,14667.0,73.5271,73.5743,73.4705,73.5649,14667.0
2022-12-12 13:20:00,77.96,77.97,77.92,77.92,17320.0,73.5649,73.5743,73.5271,73.5271,17320.0
2022-12-12 13:30:00,77.93,78.03,77.93,78.03,23228.0,73.5366,73.6309,73.5366,73.6309,23228.0
2022-12-12 13:40:00,78.04,78.09,78.02,78.08,16710.0,73.6404,73.6875,73.6215,73.6781,16710.0
2022-12-12 13:50:00,78.09,78.11,78.03,78.05,11667.0,73.6875,73.7064,73.6309,73.6498,11667.0
2022-12-12 14:00:00,78.05,78.12,78.05,78.1,18900.0,73.6498,73.7158,73.6498,73.697,18900.0
2022-12-12 14:10:00,78.11,78.12,78.03,78.08,21019.0,73.7064,73.7158,73.6309,73.6781,21019.0
2022-12-12 14:20:00,78.08,78.16,78.03,78.14,20352.0,73.6781,73.7536,73.6309,73.7347,20352.0
2022-12-12 14:30:00,78.14,78.19,78.1,78.18,18592.0,73.7347,73.7819,73.697,73.7725,18592.0
2022-12-12 14:40:00,78.18,78.22,78.03,78.03,28071.0,73.7725,73.8102,73.6309,73.6309,28071.0
2022-12-12 14:50:00,78.03,78.19,78.01,78.18,31707.0,73.6309,73.7819,73.6121,73.7725,31707.0
2022-12-12 15:00:00,78.19,78.29,78.17,78.28,23726.0,73.7819,73.8763,73.763,73.8668,23726.0
2022-12-12 15:10:00,78.29,78.41,78.29,78.39,33491.0,73.8763,73.9895,73.8763,73.9706,33491.0
2022-12-12 15:20:00,78.4,78.54,78.39,78.49,35990.0,73.9801,74.1122,73.9706,74.065,35990.0
2022-12-12 15:30:00,78.5,78.63,78.49,78.6,65328.0,74.0744,74.1971,74.065,74.1688,65328.0
2022-12-12 15:40:00,78.59,78.65,78.55,78.56,150282.0,74.1594,74.216,74.1216,74.131,150282.0
2022-12-12 15:50:00,78.56,78.71,78.5,78.61,440686.0,74.131,74.2726,74.0744,74.1782,440686.0
2022-12-13 09:30:00,79.25,79.41,79.11,79.26,116387.0,74.7821,74.9331,74.65,74.7916,116387.0
2022-12-13 09:40:00,79.26,79.31,79.09,79.11,50539.0,74.7916,74.8388,74.6312,74.65,50539.0
2022-12-13 09:50:00,79.1,79.4,79.05,79.37,50674.0,74.6406,74.9237,74.5934,74.8954,50674.0
2022-12-13 10:00:00,79.39,79.45,79.21,79.36,54574.0,74.9143,74.9709,74.7444,74.8859,54574.0
2022-12-13 10:10:00,79.37,79.42,79.25,79.42,43157.0,74.8954,74.9426,74.7821,74.9426,43157.0
2022-12-13 10:20:00,79.4,79.4,78.99,79.07,62610.0,74.9237,74.9237,74.5368,74.6123,62610.0
2022-12-13 10:30:00,79.06,79.36,79.0,79.13,48655.0,74.6029,74.8859,74.5462,74.6689,48655.0
2022-12-13 10:40:00,79.15,79.26,79.04,79.05,47814.0,74.6878,74.7916,74.584,74.5934,47814.0
2022-12-13 10:50:00,79.05,79.17,79.01,79.03,41047.0,74.5934,74.7067,74.5557,74.5745,41047.0
2022-12-13 11:00:00,79.03,79.1,78.91,78.97,35585.0,74.5745,74.6406,74.4613,74.5179,35585.0
2022-12-13 11:10:00,78.98,78.99,78.72,78.78,34170.0,74.5274,74.5368,74.282,74.3386,34170.0
2022-12-13 11:20:00,78.77,78.85,78.62,78.73,24981.0,74.3292,74.4047,74.1877,74.2915,24981.0
2022-12-13 11:30:00,78.73,78.83,78.64,78.7,28944.0,74.2915,74.3858,74.2065,74.2632,28944.0
2022-12-13 11:40:00,78.69,78.69,78.33,78.36,32860.0,74.2537,74.2537,73.914,73.9423,32860.0
2022-12-13 11:50:00,78.34,78.4,78.28,78.35,44192.0,73.9234,73.9801,73.8668,73.9329,44192.0
2022-12-13 12:00:00,78.35,78.39,78.29,78.38,30000.0,73.9329,73.9706,73.8763,73.9612,30000.0
2022-12-13 12:10:00,78.37,78.37,78.09,78.11,31062.0,73.9518,73.9518,73.6875,73.7064,31062.0
2022-12-13 12:20:00,78.09,78.25,78.09,78.18,27769.0,73.6875,73.8385,73.6875,73.7725,27769.0
2022-12-13 12:30:00,78.16,78.26,78.09,78.25,29906.0,73.7536,73.848,73.6875,73.8385,29906.0
2022-12-13 12:40:00,78.26,78.3,78.09,78.14,24940.0,73.848,73.8857,73.6875,73.7347,24940.0
2022-12-13 12:50:00,78.12,78.17,78.02,78.08,25098.0,73.7158,73.763,73.6215,73.6781,25098.0
2022-12-13 13:00:00,78.07,78.19,78.06,78.12,51002.0,73.6687,73.7819,73.6592,73.7158,51002.0
2022-12-13 13:10:00,78.13,78.45,78.13,78.43,23415.0,73.7253,74.0272,73.7253,74.0084,23415.0
2022-12-13 13:20:00,78.44,78.59,78.42,78.55,24311.0,74.0178,74.1594,73.9989,74.1216,24311.0
2022-12-13 13:30:00,78.55,78.63,78.43,78.52,34224.0,74.1216,74.1971,74.0084,74.0933,34224.0
2022-12-13 13:40:00,78.53,78.65,78.52,78.53,28619.0,74.1027,74.216,74.0933,74.1027,28619.0
2022-12-13 13:50:00,78.51,78.58,78.4,78.52,32103.0,74.0839,74.1499,73.9801,74.0933,32103.0
2022-12-13 14:00:00,78.51,78.57,78.43,78.48,28052.0,74.0839,74.1405,74.0084,74.0556,28052.0
2022-12-13 14:10:00,78.46,78.59,78.44,78.53,30498.0,74.0367,74.1594,74.0178,74.1027,30498.0
2022-12-13 14:20:00,78.53,78.57,78.46,78.55,23130.0,74.1027,74.1405,74.0367,74.1216,23130.0
2022-12-13 14:30:00,78.55,78.65,78.47,78.65,16781.0,74.1216,74.216,74.0461,74.216,16781.0
2022-12-13 14:40:00,78.65,78.76,78.63,78.73,25920.0,74.216,74.3198,74.1971,74.2915,25920.0
2022-12-13 14:50:00,78.72,78.73,78.61,78.72,35639.0,74.282,74.2915,74.1782,74.282,35639.0
2022-12-13 15:00:00,78.72,78.72,78.46,78.51,37971.0,74.282,74.282,74.0367,74.0839,37971.0
2022-12-13 15:10:00,78.51,78.58,78.4,78.55,26081.0,74.0839,74.1499,73.9801,74.1216,26081.0
2022-12-13 15:20:00,78.54,78.66,78.51,78.64,49939.0,74.1122,74.2254,74.0839,74.2065,49939.0
2022-12-13 15:30:00,78.65,78.8,78.59,78.62,54655.0,74.216,74.3575,74.1594,74.1877,54655.0
2022-12-13 15:40:00,78.62,78.82,78.6,78.74,93289.0,74.1877,74.3764,74.1688,74.3009,93289.0
2022-12-13 15:50:00,78.73,78.93,78.71,78.72,397579.0,74.2915,74.4802,74.2726,74.282,397579.0
2022-12-14 09:30:00,78.94,79.26,78.85,79.19,92484.0,74.4896,74.7916,74.4047,74.7255,92484.0
2022-12-14 09:40:00,79.19,79.55,79.14,79.47,41647.0,74.7255,75.0652,74.6783,74.9897,41647.0
2022-12-14 09:50:00,79.45,79.72,79.45,79.69,36568.0,74.9709,75.2256,74.9709,75.1973,36568.0
2022-12-14 10:00:00,79.69,79.72,79.59,79.64,34444.0,75.1973,75.2256,75.103,75.1502,34444.0
2022-12-14 10:10:00,79.65,79.68,79.5,79.53,25776.0,75.1596,75.1879,75.018,75.0464,25776.0
2022-12-14 10:20:00,79.55,79.6,79.41,79.42,41351.0,75.0652,75.1124,74.9331,74.9426,41351.0
2022-12-14 10:30:00,79.42,79.51,79.4,79.48,29590.0,74.9426,75.0275,74.9237,74.9992,29590.0
2022-12-14 10:40:00,79.47,79.5,79.36,79.36,24189.0,74.9897,75.018,74.8859,74.8859,24189.0
2022-12-14 10:50:00,79.35,79.49,79.32,79.49,24452.0,74.8765,75.0086,74.8482,75.0086,24452.0
2022-12-14 11:00:00,79.5,79.51,79.42,79.46,29840.0,75.018,75.0275,74.9426,74.9803,29840.0
2022-12-14 11:10:00,79.45,79.5,79.43,79.49,20085.0,74.9709,75.018,74.952,75.0086,20085.0
2022-12-14 11:20:00,79.5,79.69,79.47,79.67,61621.0,75.018,75.1973,74.9897,75.1785,61621.0
2022-12-14 11:30:00,79.66,79.67,79.58,79.65,29993.0,75.169,75.1785,75.0935,75.1596,29993.0
2022-12-14 11:40:00,79.66,79.66,79.53,79.55,24397.0,75.169,75.169,75.0464,75.0652,24397.0
2022-12-14 11:50:00,79.55,79.56,79.39,79.39,29105.0,75.0652,75.0747,74.9143,74.9143,29105.0
2022-12-14 12:00:00,79.36,79.47,79.35,79.44,24348.0,74.8859,74.9897,74.8765,74.9614,24348.0
2022-12-14 12:10:00,79.42,79.45,79.37,79.44,27998.0,74.9426,74.9709,74.8954,74.9614,27998.0
2022-12-14 12:20:00,79.44,79.5,79.37,79.39,25209.0,74.9614,75.018,74.8954,74.9143,25209.0
2022-12-14 12:30:00,79.4,79.41,79.33,79.39,19356.0,74.9237,74.9331,74.8576,74.9143,19356.0
2022-12-14 12:40:00,79.38,79.49,79.36,79.49,22883.0,74.9048,75.0086,74.8859,75.0086,22883.0
2022-12-14 12:50:00,79.49,79.52,79.45,79.47,20575.0,75.0086,75.0369,74.9709,74.9897,20575.0
2022-12-14 13:00:00,79.47,79.57,79.45,79.56,24510.0,74.9897,75.0841,74.9709,75.0747,24510.0
2022-12-14 13:10:00,79.56,79.64,79.56,79.56,19180.0,75.0747,75.1502,75.0747,75.0747,19180.0
2022-12-14 13:20:00,79.57,79.66,79.57,79.65,18199.0,75.0841,75.169,75.0841,75.1596,18199.0
2022-12-14 13:30:00,79.66,79.79,79.66,79.79,40963.0,75.169,75.2917,75.169,75.2917,40963.0
2022-12-14 13:40:00,79.8,79.82,79.76,79.8,25484.0,75.3011,75.32,75.2634,75.3011,25484.0
2022-12-14 13:50:00,79.79,79.84,79.75,79.8,65531.0,75.2917,75.3389,75.254,75.3011,65531.0
2022-12-14 14:00:00,79.78,79.79,79.13,79.19,87984.0,75.2823,75.2917,74.6689,74.7255,87984.0
2022-12-14 14:10:00,79.21,79.25,79.05,79.2,49382.0,74.7444,74.7821,74.5934,74.735,49382.0
2022-12-14 14:20:00,79.19,79.25,79.1,79.1,41607.0,74.7255,74.7821,74.6406,74.6406,41607.0
2022-12-14 14:30:00,79.09,79.15,78.68,78.89,44475.0,74.6312,74.6878,74.2443,74.4424,44475.0
2022-12-14 14:40:00,78.87,79.06,78.57,78.86,42697.0,74.4236,74.6029,74.1405,74.4141,42697.0
2022-12-14 14:50:00,78.84,78.97,78.76,78.95,36727.0,74.3953,74.5179,74.3198,74.4991,36727.0
2022-12-14 15:00:00,78.95,79.22,78.92,79.14,46835.0,74.4991,74.7538,74.4707,74.6783,46835.0
2022-12-14 15:10:00,79.16,79.48,79.14,79.3,38867.0,74.6972,74.9992,74.6783,74.8293,38867.0
2022-12-14 15:20:00,79.31,79.35,79.04,79.04,42796.0,74.8388,74.8765,74.584,74.584,42796.0
2022-12-14 15:30:00,79.02,79.06,78.85,79.05,71190.0,74.5651,74.6029,74.4047,74.5934,71190.0
2022-12-14 15:40:00,79.05,79.24,78.99,79.22,99983.0,74.5934,74.7727,74.5368,74.7538,99983.0
2022-12-14 15:50:00,79.22,79.44,79.21,79.33,508191.0,74.7538,74.9614,74.7444,74.8576,508191.0
2022-12-15 09:30:00,78.51,78.87,78.35,78.5,76742.0,74.0839,74.4236,73.9329,74.0744,76742.0
2022-12-15 09:40:00,78.48,78.48,78.16,78.17,39053.0,74.0556,74.0556,73.7536,73.763,39053.0
2022-12-15 09:50:00,78.17,78.4,78.1,78.18,56155.0,73.763,73.9801,73.697,73.7725,56155.0
2022-12-15 10:00:00,78.19,78.24,77.88,77.96,43327.0,73.7819,73.8291,73.4894,73.5649,43327.0
2022-12-15 10:10:00,77.95,78.0,77.84,77.92,32210.0,73.5554,73.6026,73.4516,73.5271,32210.0
2022-12-15 10:20:00,77.91,77.98,77.79,77.82,37221.0,73.5177,73.5837,73.4045,73.4328,37221.0
2022-12-15 10:30:00,77.82,77.86,77.7,77.81,33980.0,73.4328,73.4705,73.3195,73.4233,33980.0
2022-12-15 10:40:00,77.82,77.98,77.77,77.86,33159.0,73.4328,73.5837,73.3856,73.4705,33159.0
2022-12-15 10:50:00,77.85,77.89,77.65,77.72,53728.0,73.4611,73.4988,73.2723,73.3384,53728.0
2022-12-15 11:00:00,77.72,77.79,77.7,77.76,26755.0,73.3384,73.4045,73.3195,73.3761,26755.0
2022-12-15 11:10:00,77.76,77.81,77.56,77.65,34405.0,73.3761,73.4233,73.1874,73.2723,34405.0
2022-12-15 11:20:00,77.66,77.66,77.54,77.56,35132.0,73.2818,73.2818,73.1685,73.1874,35132.0
2022-12-15 11:30:00,77.58,77.77,77.52,77.73,35002.0,73.2063,73.3856,73.1497,73.3478,35002.0
2022-12-15 11:40:00,77.74,77.74,77.54,77.55,24143.0,73.3573,73.3573,73.1685,73.178,24143.0
2022-12-15 11:50:00,77.56,77.71,77.53,77.7,21286.0,73.1874,73.329,73.1591,73.3195,21286.0
2022-12-15 12:00:00,77.71,77.82,77.6,77.6,29315.0,73.329,73.4328,73.2252,73.2252,29315.0
2022-12-15 12:10:00,77.59,77.74,77.57,77.7,30059.0,73.2157,73.3573,73.1969,73.3195,30059.0
2022-12-15 12:20:00,77.71,77.71,77.55,77.59,20127.0,73.329,73.329,73.178,73.2157,20127.0
2022-12-15 12:30:00,77.57,77.62,77.51,77.54,26707.0,73.1969,73.244,73.1402,73.1685,26707.0
2022-12-15 12:40:00,77.54,77.56,77.42,77.53,83984.0,73.1685,73.1874,73.0553,73.1591,83984.0
2022-12-15 12:50:00,77.53,77.54,77.35,77.36,21270.0,73.1591,73.1685,72.9893,72.9987,21270.0
2022-12-15 13:00:00,77.34,77.36,77.22,77.23,27220.0,72.9798,72.9987,72.8666,72.876,27220.0
2022-12-15 13:10:00,77.23,77.36,77.22,77.29,20296.0,72.876,72.9987,72.8666,72.9326,20296.0
2022-12-15 13:20:00,77.28,77.37,77.27,77.34,20309.0,72.9232,73.0081,72.9138,72.9798,20309.0
2022-12-15 13:30:00,77.34,77.5,77.32,77.5,28133.0,72.9798,73.1308,72.961,73.1308,28133.0
2022-12-15 13:40:00,77.49,77.53,77.46,77.53,24802.0,73.1214,73.1591,73.0931,73.1591,24802.0
2022-12-15 13:50:00,77.53,77.61,77.49,77.6,29508.0,73.1591,73.2346,73.1214,73.2252,29508.0
2022-12-15 14:00:00,77.6,77.64,77.54,77.57,22844.0,73.2252,73.2629,73.1685,73.1969,22844.0
2022-12-15 14:10:00,77.56,77.64,77.49,77.62,28581.0,73.1874,73.2629,73.1214,73.244,28581.0
2022-12-15 14:20:00,77.62,77.72,77.61,77.71,32624.0,73.244,73.3384,73.2346,73.329,32624.0
2022-12-15 14:30:00,77.7,77.79,77.66,77.77,39092.0,73.3195,73.4045,73.2818,73.3856,39092.0
2022-12-15 14:40:00,77.76,77.85,77.76,77.78,39088.0,73.3761,73.4611,73.3761,73.395,39088.0
2022-12-15 14:50:00,77.78,77.87,77.73,77.84,35520.0,73.395,73.4799,73.3478,73.4516,35520.0
2022-12-15 15:00:00,77.84,77.97,77.84,77.97,36487.0,73.4516,73.5743,73.4516,73.5743,36487.0
2022-12-15 15:10:00,77.96,77.97,77.72,77.72,43680.0,73.5649,73.5743,73.3384,73.3384,43680.0
2022-12-15 15:20:00,77.73,77.88,77.72,77.88,41833.0,73.3478,73.4894,73.3384,73.4894,41833.0
2022-12-15 15:30:00,77.88,78.01,77.8,77.86,73446.0,73.4894,73.6121,73.4139,73.4705,73446.0
2022-12-15 15:40:00,77.86,77.87,77.71,77.73,92711.0,73.4705,73.4799,73.329,73.3478,92711.0
2022-12-15 15:50:00,77.74,77.99,77.74,77.93,409519.0,73.3573,73.5932,73.3573,73.5366,409519.0
2022-12-16 09:30:00,77.47,77.71,77.44,77.57,724337.0,73.1025,73.329,73.0742,73.1969,724337.0
2022-12-16 09:40:00,77.58,77.94,77.56,77.84,38501.0,73.2063,73.546,73.1874,73.4516,38501.0
2022-12-16 09:50:00,77.84,77.93,77.66,77.87,39921.0,73.4516,73.5366,73.2818,73.4799,39921.0
2022-12-16 10:00:00,77.88,77.88,77.58,77.7,34906.0,73.4894,73.4894,73.2063,73.3195,34906.0
2022-12-16 10:10:00,77.68,77.75,77.57,77.75,31942.0,73.3007,73.3667,73.1969,73.3667,31942.0
2022-12-16 10:20:00,77.75,77.79,77.62,77.74,38987.0,73.3667,73.4045,73.244,73.3573,38987.0
2022-12-16 10:30:00,77.74,77.8,77.66,77.73,32340.0,73.3573,73.4139,73.2818,73.3478,32340.0
2022-12-16 10:40:00,77.71,77.88,77.61,77.8,95711.0,73.329,73.4894,73.2346,73.4139,95711.0
2022-12-16 10:50:00,77.8,77.84,77.71,77.82,33676.0,73.4139,73.4516,73.329,73.4328,33676.0
2022-12-16 11:00:00,77.83,77.83,77.66,77.66,25808.0,73.4422,73.4422,73.2818,73.2818,25808.0
2022-12-16 11:10:00,77.66,77.84,77.65,77.79,34980.0,73.2818,73.4516,73.2723,73.4045,34980.0
2022-12-16 11:20:00,77.79,77.85,77.72,77.79,43827.0,73.4045,73.4611,73.3384,73.4045,43827.0
2022-12-16 11:30:00,77.79,77.88,77.74,77.76,35988.0,73.4045,73.4894,73.3573,73.3761,35988.0
2022-12-16 11:40:00,77.75,77.76,77.55,77.57,36086.0,73.3667,73.3761,73.178,73.1969,36086.0
2022-12-16 11:50:00,77.58,77.58,77.46,77.52,26259.0,73.2063,73.2063,73.0931,73.1497,26259.0
2022-12-16 12:00:00,77.53,77.54,77.44,77.49,35388.0,73.1591,73.1685,73.0742,73.1214,35388.0
2022-12-16 12:10:00,77.49,77.57,77.48,77.55,29899.0,73.1214,73.1969,73.1119,73.178,29899.0
2022-12-16 12:20:00,77.58,77.58,77.46,77.51,38622.0,73.2063,73.2063,73.0931,73.1402,38622.0
2022-12-16 12:30:00,77.51,77.62,77.46,77.58,25257.0,73.1402,73.244,73.0931,73.2063,25257.0
2022-12-16 12:40:00,77.58,77.6,77.46,77.53,29103.0,73.2063,73.2252,73.0931,73.1591,29103.0
2022-12-16 12:50:00,77.53,77.53,77.38,77.39,30102.0,73.1591,73.1591,73.0176,73.027,30102.0
2022-12-16 13:00:00,77.39,77.54,77.39,77.53,25222.0,73.027,73.1685,73.027,73.1591,25222.0
2022-12-16 13:10:00,77.53,77.61,77.53,77.55,30674.0,73.1591,73.2346,73.1591,73.178,30674.0
2022-12-16 13:20:00,77.53,77.55,77.4,77.42,19429.0,73.1591,73.178,73.0364,73.0553,19429.0
2022-12-16 13:30:00,77.42,77.45,77.26,77.3,61996.0,73.0553,73.0836,72.9043,72.9421,61996.0
2022-12-16 13:40:00,77.3,77.37,77.25,77.34,30429.0,72.9421,73.0081,72.8949,72.9798,30429.0
2022-12-16 13:50:00,77.34,77.34,77.25,77.27,24973.0,72.9798,72.9798,72.8949,72.9138,24973.0
2022-12-16 14:00:00,77.27,77.49,77.25,77.46,56962.0,72.9138,73.1214,72.8949,73.0931,56962.0
2022-12-16 14:10:00,77.45,77.7,77.45,77.59,33464.0,73.0836,73.3195,73.0836,73.2157,33464.0
2022-12-16 14:20:00,77.59,77.61,77.4,77.42,45185.0,73.2157,73.2346,73.0364,73.0553,45185.0
2022-12-16 14:30:00,77.43,77.44,77.35,77.43,47373.0,73.0647,73.0742,72.9893,73.0647,47373.0
2022-12-16 14:40:00,77.42,77.53,77.41,77.51,27720.0,73.0553,73.1591,73.0459,73.1402,27720.0
2022-12-16 14:50:00,77.51,77.68,77.5,77.64,37259.0,73.1402,73.3007,73.1308,73.2629,37259.0
2022-12-16 15:00:00,77.64,77.75,77.57,77.6,39985.0,73.2629,73.3667,73.1969,73.2252,39985.0
2022-12-16 15:10:00,77.6,77.9,77.57,77.81,39641.0,73.2252,73.5083,73.1969,73.4233,39641.0
2022-12-16 15:20:00,77.81,77.95,77.79,77.92,54422.0,73.4233,73.5554,73.4045,73.5271,54422.0
2022-12-16 15:30:00,77.92,78.11,77.91,78.06,88242.0,73.5271,73.7064,73.5177,73.6592,88242.0
2022-12-16 15:40:00,78.06,78.09,77.99,78.01,115390.0,73.6592,73.6875,73.5932,73.6121,115390.0
2022-12-16 15:50:00,78.02,78.12,77.76,77.76,379576.0,73.6215,73.7158,73.3761,73.3761,379576.0
2022-12-19 09:30:00,77.6,78.21,77.47,78.21,96977.0,73.2252,73.8008,73.1025,73.8008,96977.0
2022-12-19 09:40:00,78.2,78.48,78.16,78.37,70551.0,73.7913,74.0556,73.7536,73.9518,70551.0
2022-12-19 09:50:00,78.38,78.42,78.17,78.17,65370.0,73.9612,73.9989,73.763,73.763,65370.0
2022-12-19 10:00:00,78.17,78.22,78.04,78.21,44294.0,73.763,73.8102,73.6404,73.8008,44294.0
2022-12-19 10:10:00,78.23,78.39,78.2,78.39,38537.0,73.8196,73.9706,73.7913,73.9706,38537.0
2022-12-19 10:20:00,78.41,78.61,78.4,78.6,59180.0,73.9895,74.1782,73.9801,74.1688,59180.0
2022-12-19 10:30:00,78.59,78.84,78.56,78.76,48249.0,74.1594,74.3953,74.131,74.3198,48249.0
2022-12-19 10:40:00,78.77,78.86,78.71,78.84,32982.0,74.3292,74.4141,74.2726,74.3953,32982.0
2022-12-19 10:50:00,78.85,78.92,78.81,78.92,37070.0,74.4047,74.4707,74.3669,74.4707,37070.0
2022-12-19 11:00:00,78.92,78.92,78.77,78.79,39082.0,74.4707,74.4707,74.3292,74.3481,39082.0
2022-12-19 11:10:00,78.8,78.8,78.56,78.69,32263.0,74.3575,74.3575,74.131,74.2537,32263.0
2022-12-19 11:20:00,78.68,78.68,78.44,78.46,30273.0,74.2443,74.2443,74.0178,74.0367,30273.0
2022-12-19 11:30:00,78.44,78.47,78.28,78.47,36643.0,74.0178,74.0461,73.8668,74.0461,36643.0
2022-12-19 11:40:00,78.46,78.55,78.41,78.43,54732.0,74.0367,74.1216,73.9895,74.0084,54732.0
2022-12-19 11:50:00,78.43,78.48,78.41,78.44,33800.0,74.0084,74.0556,73.9895,74.0178,33800.0
2022-12-19 12:00:00,78.43,78.62,78.43,78.58,30227.0,74.0084,74.1877,74.0084,74.1499,30227.0
2022-12-19 12:10:00,78.59,78.62,78.49,78.51,31587.0,74.1594,74.1877,74.065,74.0839,31587.0
2022-12-19 12:20:00,78.52,78.57,78.4,78.42,25168.0,74.0933,74.1405,73.9801,73.9989,25168.0
2022-12-19 12:30:00,78.41,78.46,78.34,78.45,25660.0,73.9895,74.0367,73.9234,74.0272,25660.0
2022-12-19 12:40:00,78.45,78.49,78.39,78.48,30203.0,74.0272,74.065,73.9706,74.0556,30203.0
2022-12-19 12:50:00,78.47,78.48,78.33,78.38,48303.0,74.0461,74.0556,73.914,73.9612,48303.0
2022-12-19 13:00:00,78.38,78.39,78.24,78.26,20040.0,73.9612,73.9706,73.8291,73.848,20040.0
2022-12-19 13:10:00,78.26,78.35,78.25,78.32,22192.0,73.848,73.9329,73.8385,73.9046,22192.0
2022-12-19 13:20:00,78.33,78.41,78.27,78.29,24173.0,73.914,73.9895,73.8574,73.8763,24173.0
2022-12-19 13:30:00,78.29,78.34,78.21,78.24,26979.0,73.8763,73.9234,73.8008,73.8291,26979.0
2022-12-19 13:40:00,78.24,78.26,78.16,78.18,27113.0,73.8291,73.848,73.7536,73.7725,27113.0
2022-12-19 13:50:00,78.17,78.2,78.06,78.06,30403.0,73.763,73.7913,73.6592,73.6592,30403.0
2022-12-19 14:00:00,78.06,78.06,77.95,78.02,28320.0,73.6592,73.6592,73.5554,73.6215,28320.0
2022-12-19 14:10:00,78.02,78.04,77.93,77.94,39015.0,73.6215,73.6404,73.5366,73.546,39015.0
2022-12-19 14:20:00,77.94,77.95,77.65,77.68,44621.0,73.546,73.5554,73.2723,73.3007,44621.0
2022-12-19 14:30:00,77.69,77.71,77.57,77.57,42353.0,73.3101,73.329,73.1969,73.1969,42353.0
2022-12-19 14:40:00,77.58,77.64,77.48,77.48,54249.0,73.2063,73.2629,73.1119,73.1119,54249.0
2022-12-19 14:50:00,77.49,77.53,77.42,77.52,38326.0,73.1214,73.1591,73.0553,73.1497,38326.0
2022-12-19 15:00:00,77.53,77.58,77.43,77.57,47825.0,73.1591,73.2063,73.0647,73.1969,47825.0
2022-12-19 15:10:00,77.58,77.61,77.54,77.56,77914.0,73.2063,73.2346,73.1685,73.1874,77914.0
2022-12-19 15:20:00,77.56,77.63,77.49,77.59,80677.0,73.1874,73.2535,73.1214,73.2157,80677.0
2022-12-19 15:30:00,77.59,77.76,77.58,77.72,71638.0,73.2157,73.3761,73.2063,73.3384,71638.0
2022-12-19 15:40:00,77.72,77.88,77.66,77.87,74503.0,73.3384,73.4894,73.2818,73.4799,74503.0
2022-12-19 15:50:00,77.88,78.01,77.87,77.96,251779.0,73.4894,73.6121,73.4799,73.5649,251779.0
2022-12-20 09:30:00,77.9,78.07,77.37,77.38,153115.0,73.5083,73.6687,73.0081,73.0176,153115.0
2022-12-20 09:40:00,77.39,77.43,77.13,77.21,51266.0,73.027,73.0647,72.7817,72.8572,51266.0
2022-12-20 09:50:00,77.22,77.41,77.15,77.36,29545.0,72.8666,73.0459,72.8005,72.9987,29545.0
2022-12-20 10:00:00,77.37,77.51,77.36,77.45,21253.0,73.0081,73.1402,72.9987,73.0836,21253.0
2022-12-20 10:10:00,77.44,77.45,77.24,77.31,54439.0,73.0742,73.0836,72.8855,72.9515,54439.0
2022-12-20 10:20:00,77.32,77.49,77.31,77.45,27384.0,72.961,73.1214,72.9515,73.0836,27384.0
2022-12-20 10:30:00,77.45,77.63,77.45,77.63,30346.0,73.0836,73.2535,73.0836,73.2535,30346.0
2022-12-20 10:40:00,77.63,77.67,77.6,77.64,40789.0,73.2535,73.2912,73.2252,73.2629,40789.0
2022-12-20 10:50:00,77.63,77.7,77.56,77.62,74953.0,73.2535,73.3195,73.1874,73.244,74953.0
2022-12-20 11:00:00,77.62,77.63,77.51,77.54,14861.0,73.244,73.2535,73.1402,73.1685,14861.0
2022-12-20 11:10:00,77.55,77.55,77.38,77.44,21612.0,73.178,73.178,73.0176,73.0742,21612.0
2022-12-20 11:20:00,77.44,77.46,77.22,77.27,28782.0,73.0742,73.0931,72.8666,72.9138,28782.0
2022-12-20 11:30:00,77.28,77.36,77.23,77.34,20028.0,72.9232,72.9987,72.876,72.9798,20028.0
2022-12-20 11:40:00,77.35,77.39,77.28,77.39,21296.0,72.9893,73.027,72.9232,73.027,21296.0
2022-12-20 11:50:00,77.4,77.44,77.28,77.43,25326.0,73.0364,73.0742,72.9232,73.0647,25326.0
2022-12-20 12:00:00,77.42,77.54,77.42,77.49,21541.0,73.0553,73.1685,73.0553,73.1214,21541.0
2022-12-20 12:10:00,77.49,77.53,77.36,77.45,65436.0,73.1214,73.1591,72.9987,73.0836,65436.0
2022-12-20 12:20:00,77.46,77.7,77.46,77.67,29712.0,73.0931,73.3195,73.0931,73.2912,29712.0
2022-12-20 12:30:00,77.67,77.71,77.63,77.69,23346.0,73.2912,73.329,73.2535,73.3101,23346.0
2022-12-20 12:40:00,77.69,77.77,77.68,77.71,20513.0,73.3101,73.3856,73.3007,73.329,20513.0
2022-12-20 12:50:00,77.7,77.73,77.63,77.71,27019.0,73.3195,73.3478,73.2535,73.329,27019.0
2022-12-20 13:00:00,77.71,77.79,77.67,77.67,17204.0,73.329,73.4045,73.2912,73.2912,17204.0
2022-12-20 13:10:00,77.68,77.79,77.64,77.7,19202.0,73.3007,73.4045,73.2629,73.3195,19202.0
2022-12-20 13:20:00,77.7,77.81,77.67,77.78,16610.0,73.3195,73.4233,73.2912,73.395,16610.0
2022-12-20 13:30:00,77.77,77.88,77.77,77.86,21551.0,73.3856,73.4894,73.3856,73.4705,21551.0
2022-12-20 13:40:00,77.86,77.94,77.84,77.94,23344.0,73.4705,73.546,73.4516,73.546,23344.0
2022-12-20 13:50:00,77.91,77.93,77.84,77.88,20962.0,73.5177,73.5366,73.4516,73.4894,20962.0
2022-12-20 14:00:00,77.88,77.99,77.86,77.97,37471.0,73.4894,73.5932,73.4705,73.5743,37471.0
2022-12-20 14:10:00,77.98,78.0,77.93,77.96,30516.0,73.5837,73.6026,73.5366,73.5649,30516.0
2022-12-20 14:20:00,77.97,77.99,77.9,77.98,23481.0,73.5743,73.5932,73.5083,73.5837,23481.0
2022-12-20 14:30:00,77.97,77.98,77.85,77.86,83833.0,73.5743,73.5837,73.4611,73.4705,83833.0
2022-12-20 14:40:00,77.89,77.9,77.8,77.83,25903.0,73.4988,73.5083,73.4139,73.4422,25903.0
2022-12-20 14:50:00,77.83,77.84,77.75,77.8,25624.0,73.4422,73.4516,73.3667,73.4139,25624.0
2022-12-20 15:00:00,77.81,77.81,77.66,77.7,29367.0,73.4233,73.4233,73.2818,73.3195,29367.0
2022-12-20 15:10:00,77.69,77.81,77.66,77.76,26603.0,73.3101,73.4233,73.2818,73.3761,26603.0
2022-12-20 15:20:00,77.77,77.92,77.75,77.89,31299.0,73.3856,73.5271,73.3667,73.4988,31299.0
2022-12-20 15:30:00,77.89,78.03,77.88,78.02,101140.0,73.4988,73.6309,73.4894,73.6215,101140.0
2022-12-20 15:40:00,78.01,78.01,77.78,77.82,66855.0,73.6121,73.6121,73.395,73.4328,66855.0
2022-12-20 15:50:00,77.82,77.84,77.68,77.7,183140.0,73.4328,73.4516,73.3007,73.3195,183140.0
2022-12-21 09:30:00,78.02,78.22,78.0,78.2,57876.0,73.6215,73.8102,73.6026,73.7913,57876.0
2022-12-21 09:40:00,78.21,78.49,78.19,78.45,20283.0,73.8008,74.065,73.7819,74.0272,20283.0
2022-12-21 09:50:00,78.44,78.66,78.42,78.58,94616.0,74.0178,74.2254,73.9989,74.1499,94616.0
2022-12-21 10:00:00,78.62,78.78,78.61,78.62,27727.0,74.1877,74.3386,74.1782,74.1877,27727.0
2022-12-21 10:10:00,78.64,78.67,78.55,78.56,25863.0,74.2065,74.2348,74.1216,74.131,25863.0
2022-12-21 10:20:00,78.57,78.69,78.52,78.68,23312.0,74.1405,74.2537,74.0933,74.2443,23312.0
2022-12-21 10:30:00,78.68,78.77,78.61,78.76,26844.0,74.2443,74.3292,74.1782,74.3198,26844.0
2022-12-21 10:40:00,78.75,78.84,78.68,78.74,16576.0,74.3103,74.3953,74.2443,74.3009,16576.0
2022-12-21 10:50:00,78.74,78.75,78.66,78.73,22427.0,74.3009,74.3103,74.2254,74.2915,22427.0
2022-12-21 11:00:00,78.74,78.81,78.71,78.75,30021.0,74.3009,74.3669,74.2726,74.3103,30021.0
2022-12-21 11:10:00,78.75,78.79,78.7,78.7,22526.0,74.3103,74.3481,74.2632,74.2632,22526.0
2022-12-21 11:20:00,78.7,78.76,78.66,78.71,18235.0,74.2632,74.3198,74.2254,74.2726,18235.0
2022-12-21 11:30:00,78.72,78.76,78.7,78.72,18643.0,74.282,74.3198,74.2632,74.282,18643.0
2022-12-21 11:40:00,78.7,78.71,78.5,78.51,18705.0,74.2632,74.2726,74.0744,74.0839,18705.0
2022-12-21 11:50:00,78.51,78.56,78.48,78.56,45182.0,74.0839,74.131,74.0556,74.131,45182.0
2022-12-21 12:00:00,78.56,78.6,78.5,78.53,12635.0,74.131,74.1688,74.0744,74.1027,12635.0
2022-12-21 12:10:00,78.53,78.56,78.45,78.49,15027.0,74.1027,74.131,74.0272,74.065,15027.0
2022-12-21 12:20:00,78.49,78.56,78.46,78.47,11795.0,74.065,74.131,74.0367,74.0461,11795.0
2022-12-21 12:30:00,78.47,78.54,78.43,78.52,35109.0,74.0461,74.1122,74.0084,74.0933,35109.0
2022-12-21 12:40:00,78.53,78.53,78.4,78.49,16928.0,74.1027,74.1027,73.9801,74.065,16928.0
2022-12-21 12:50:00,78.49,78.59,78.47,78.59,13541.0,74.065,74.1594,74.0461,74.1594,13541.0
2022-12-21 13:00:00,78.59,78.68,78.58,78.65,18814.0,74.1594,74.2443,74.1499,74.216,18814.0
2022-12-21 13:10:00,78.65,78.65,78.56,78.62,21872.0,74.216,74.216,74.131,74.1877,21872.0
2022-12-21 13:20:00,78.62,78.62,78.51,78.57,17135.0,74.1877,74.1877,74.0839,74.1405,17135.0
2022-12-21 13:30:00,78.58,78.61,78.53,78.61,12179.0,74.1499,74.1782,74.1027,74.1782,12179.0
2022-12-21 13:40:00,78.6,78.64,78.55,78.64,13994.0,74.1688,74.2065,74.1216,74.2065,13994.0
2022-12-21 13:50:00,78.62,78.64,78.59,78.6,13389.0,74.1877,74.2065,74.1594,74.1688,13389.0
2022-12-21 14:00:00,78.61,78.75,78.6,78.72,29693.0,74.1782,74.3103,74.1688,74.282,29693.0
2022-12-21 14:10:00,78.73,78.8,78.68,78.68,15580.0,74.2915,74.3575,74.2443,74.2443,15580.0
2022-12-21 14:20:00,78.69,78.69,78.61,78.65,23067.0,74.2537,74.2537,74.1782,74.216,23067.0
2022-12-21 14:30:00,78.64,78.68,78.58,78.61,25582.0,74.2065,74.2443,74.1499,74.1782,25582.0
2022-12-21 14:40:00,78.62,78.66,78.58,78.61,22320.0,74.1877,74.2254,74.1499,74.1782,22320.0
2022-12-21 14:50:00,78.62,78.71,78.59,78.7,22413.0,74.1877,74.2726,74.1594,74.2632,22413.0
2022-12-21 15:00:00,78.7,78.81,78.7,78.76,41291.0,74.2632,74.3669,74.2632,74.3198,41291.0
2022-12-21 15:10:00,78.76,78.84,78.73,78.83,32609.0,74.3198,74.3953,74.2915,74.3858,32609.0
2022-12-21 15:20:00,78.84,78.85,78.7,78.7,43058.0,74.3953,74.4047,74.2632,74.2632,43058.0
2022-12-21 15:30:00,78.7,78.84,78.7,78.77,50564.0,74.2632,74.3953,74.2632,74.3292,50564.0
2022-12-21 15:40:00,78.79,78.88,78.78,78.87,126099.0,74.3481,74.433,74.3386,74.4236,126099.0
2022-12-21 15:50:00,78.87,78.99,78.76,78.99,403244.0,74.4236,74.5368,74.3198,74.5368,403244.0
2022-12-22 09:30:00,78.99,79.1,78.56,78.63,63635.0,74.5368,74.6406,74.131,74.1971,63635.0
2022-12-22 09:40:00,78.64,78.85,78.61,78.77,19883.0,74.2065,74.4047,74.1782,74.3292,19883.0
2022-12-22 09:50:00,78.79,79.05,78.79,79.0,33172.0,74.3481,74.5934,74.3481,74.5462,33172.0
2022-12-22 10:00:00,78.99,79.04,78.66,78.66,59800.0,74.5368,74.584,74.2254,74.2254,59800.0
2022-12-22 10:10:00,78.68,78.76,78.58,78.75,30794.0,74.2443,74.3198,74.1499,74.3103,30794.0
2022-12-22 10:20:00,78.75,78.85,78.73,78.73,44465.0,74.3103,74.4047,74.2915,74.2915,44465.0
2022-12-22 10:30:00,78.72,78.84,78.69,78.74,27974.0,74.282,74.3953,74.2537,74.3009,27974.0
2022-12-22 10:40:00,78.74,78.86,78.73,78.84,14274.0,74.3009,74.4141,74.2915,74.3953,14274.0
2022-12-22 10:50:00,78.84,78.85,78.66,78.67,48451.0,74.3953,74.4047,74.2254,74.2348,48451.0
2022-12-22 11:00:00,78.67,78.68,78.53,78.53,43946.0,74.2348,74.2443,74.1027,74.1027,43946.0
2022-12-22 11:10:00,78.53,78.66,78.47,78.63,29755.0,74.1027,74.2254,74.0461,74.1971,29755.0
2022-12-22 11:20:00,78.64,78.74,78.63,78.74,19207.0,74.2065,74.3009,74.1971,74.3009,19207.0
2022-12-22 11:30:00,78.77,78.82,78.69,78.69,13936.0,74.3292,74.3764,74.2537,74.2537,13936.0
2022-12-22 11:40:00,78.67,78.77,78.63,78.76,16466.0,74.2348,74.3292,74.1971,74.3198,16466.0
2022-12-22 11:50:00,78.74,78.87,78.74,78.87,19683.0,74.3009,74.4236,74.3009,74.4236,19683.0
2022-12-22 12:00:00,78.86,78.96,78.82,78.94,21653.0,74.4141,74.5085,74.3764,74.4896,21653.0
2022-12-22 12:10:00,78.95,78.96,78.82,78.86,18539.0,74.4991,74.5085,74.3764,74.4141,18539.0
2022-12-22 12:20:00,78.84,78.84,78.6,78.6,33201.0,74.3953,74.3953,74.1688,74.1688,33201.0
2022-12-22 12:30:00,78.61,78.66,78.56,78.64,13607.0,74.1782,74.2254,74.131,74.2065,13607.0
2022-12-22 12:40:00,78.63,78.63,78.51,78.53,26477.0,74.1971,74.1971,74.0839,74.1027,26477.0
2022-12-22 12:50:00,78.52,78.53,78.46,78.47,11810.0,74.0933,74.1027,74.0367,74.0461,11810.0
2022-12-22 13:00:00,78.47,78.47,78.29,78.32,23571.0,74.0461,74.0461,73.8763,73.9046,23571.0
2022-12-22 13:10:00,78.33,78.47,78.33,78.45,16680.0,73.914,74.0461,73.914,74.0272,16680.0
2022-12-22 13:20:00,78.45,78.46,78.32,78.36,27300.0,74.0272,74.0367,73.9046,73.9423,27300.0
2022-12-22 13:30:00,78.35,78.35,78.22,78.28,25691.0,73.9329,73.9329,73.8102,73.8668,25691.0
2022-12-22 13:40:00,78.3,78.34,78.26,78.31,23957.0,73.8857,73.9234,73.848,73.8951,23957.0
2022-12-22 13:50:00,78.31,78.34,78.27,78.3,24310.0,73.8951,73.9234,73.8574,73.8857,24310.0
2022-12-22 14:00:00,78.31,78.4,78.3,78.34,28123.0,73.8951,73.9801,73.8857,73.9234,28123.0
2022-12-22 14:10:00,78.33,78.47,78.33,78.37,62999.0,73.914,74.0461,73.914,73.9518,62999.0
2022-12-22 14:20:00,78.38,78.51,78.32,78.51,69097.0,73.9612,74.0839,73.9046,74.0839,69097.0
2022-12-22 14:30:00,78.5,78.6,78.45,78.59,24479.0,74.0744,74.1688,74.0272,74.1594,24479.0
2022-12-22 14:40:00,78.59,78.62,78.49,78.62,77698.0,74.1594,74.1877,74.065,74.1877,77698.0
2022-12-22 14:50:00,78.63,78.85,78.62,78.84,31052.0,74.1971,74.4047,74.1877,74.3953,31052.0
2022-12-22 15:00:00,78.86,79.04,78.81,79.04,52766.0,74.4141,74.584,74.3669,74.584,52766.0
2022-12-22 15:10:00,79.04,79.06,78.9,79.01,49125.0,74.584,74.6029,74.4519,74.5557,49125.0
2022-12-22 15:20:00,79.02,79.16,79.02,79.15,36215.0,74.5651,74.6972,74.5651,74.6878,36215.0
2022-12-22 15:30:00,79.16,79.24,79.08,79.13,42331.0,74.6972,74.7727,74.6217,74.6689,42331.0
2022-12-22 15:40:00,79.13,79.14,79.04,79.14,70316.0,74.6689,74.6783,74.584,74.6783,70316.0
2022-12-22 15:50:00,79.15,79.31,79.14,79.28,238355.0,74.6878,74.8388,74.6783,74.8105,238355.0
2022-12-23 09:30:00,79.21,79.34,79.04,79.15,48730.0,74.7444,74.8671,74.584,74.6878,48730.0
2022-12-23 09:40:00,79.16,79.27,79.05,79.06,14329.0,74.6972,74.801,74.5934,74.6029,14329.0
2022-12-23 09:50:00,79.07,79.11,79.03,79.07,8793.0,74.6123,74.65,74.5745,74.6123,8793.0
2022-12-23 10:00:00,79.09,79.29,78.94,79.1,24380.0,74.6312,74.8199,74.4896,74.6406,24380.0
2022-12-23 10:10:00,79.11,79.24,79.09,79.24,14343.0,74.65,74.7727,74.6312,74.7727,14343.0
2022-12-23 10:20:00,79.24,79.41,79.2,79.35,24490.0,74.7727,74.9331,74.735,74.8765,24490.0
2022-12-23 10:30:00,79.36,79.39,79.26,79.3,25964.0,74.8859,74.9143,74.7916,74.8293,25964.0
2022-12-23 10:40:00,79.29,79.35,79.24,79.28,12272.0,74.8199,74.8765,74.7727,74.8105,12272.0
2022-12-23 10:50:00,79.27,79.29,79.2,79.21,6901.0,74.801,74.8199,74.735,74.7444,6901.0
2022-12-23 11:00:00,79.2,79.26,79.12,79.18,11453.0,74.735,74.7916,74.6595,74.7161,11453.0
2022-12-23 11:10:00,79.21,79.31,79.2,79.27,13078.0,74.7444,74.8388,74.735,74.801,13078.0
2022-12-23 11:20:00,79.28,79.31,79.16,79.17,7757.0,74.8105,74.8388,74.6972,74.7067,7757.0
2022-12-23 11:30:00,79.19,79.28,79.16,79.28,12776.0,74.7255,74.8105,74.6972,74.8105,12776.0
2022-12-23 11:40:00,79.28,79.35,79.28,79.35,9206.0,74.8105,74.8765,74.8105,74.8765,9206.0
2022-12-23 11:50:00,79.36,79.38,79.29,79.37,8791.0,74.8859,74.9048,74.8199,74.8954,8791.0
2022-12-23 12:00:00,79.38,79.42,79.32,79.32,12655.0,74.9048,74.9426,74.8482,74.8482,12655.0
2022-12-23 12:10:00,79.34,79.43,79.33,79.42,10893.0,74.8671,74.952,74.8576,74.9426,10893.0
2022-12-23 12:20:00,79.41,79.53,79.41,79.43,37951.0,74.9331,75.0464,74.9331,74.952,37951.0
2022-12-23 12:30:00,79.43,79.51,79.42,79.43,16120.0,74.952,75.0275,74.9426,74.952,16120.0
2022-12-23 12:40:00,79.45,79.5,79.4,79.4,14522.0,74.9709,75.018,74.9237,74.9237,14522.0
2022-12-23 12:50:00,79.4,79.47,79.4,79.46,7845.0,74.9237,74.9897,74.9237,74.9803,7845.0
2022-12-23 13:00:00,79.49,79.57,79.48,79.57,12296.0,75.0086,75.0841,74.9992,75.0841,12296.0
2022-12-23 13:10:00,79.58,79.58,79.51,79.55,10239.0,75.0935,75.0935,75.0275,75.0652,10239.0
2022-12-23 13:20:00,79.56,79.58,79.51,79.53,8976.0,75.0747,75.0935,75.0275,75.0464,8976.0
2022-12-23 13:30:00,79.52,79.58,79.52,79.55,12319.0,75.0369,75.0935,75.0369,75.0652,12319.0
2022-12-23 13:40:00,79.55,79.57,79.38,79.39,10884.0,75.0652,75.0841,74.9048,74.9143,10884.0
2022-12-23 13:50:00,79.37,79.39,79.3,79.32,11548.0,74.8954,74.9143,74.8293,74.8482,11548.0
2022-12-23 14:00:00,79.32,79.33,79.21,79.26,21289.0,74.8482,74.8576,74.7444,74.7916,21289.0
2022-12-23 14:10:00,79.25,79.4,79.25,79.39,16062.0,74.7821,74.9237,74.7821,74.9143,16062.0
2022-12-23 14:20:00,79.39,79.43,79.33,79.38,11551.0,74.9143,74.952,74.8576,74.9048,11551.0
2022-12-23 14:30:00,79.39,79.45,79.39,79.44,19966.0,74.9143,74.9709,74.9143,74.9614,19966.0
2022-12-23 14:40:00,79.45,79.45,79.35,79.35,21818.0,74.9709,74.9709,74.8765,74.8765,21818.0
2022-12-23 14:50:00,79.35,79.44,79.35,79.42,20271.0,74.8765,74.9614,74.8765,74.9426,20271.0
2022-12-23 15:00:00,79.42,79.52,79.4,79.45,40558.0,74.9426,75.0369,74.9237,74.9709,40558.0
2022-12-23 15:10:00,79.45,79.53,79.45,79.51,16180.0,74.9709,75.0464,74.9709,75.0275,16180.0
2022-12-23 15:20:00,79.5,79.5,79.4,79.44,30702.0,75.018,75.018,74.9237,74.9614,30702.0
2022-12-23 15:30:00,79.44,79.46,79.24,79.25,35764.0,74.9614,74.9803,74.7727,74.7821,35764.0
2022-12-23 15:40:00,79.26,79.34,79.25,79.32,42949.0,74.7916,74.8671,74.7821,74.8482,42949.0
2022-12-23 15:50:00,79.33,79.46,79.27,79.45,139041.0,74.8576,74.9803,74.801,74.9709,139041.0
2022-12-27 09:30:00,79.56,79.68,79.4,79.46,46081.0,75.0747,75.1879,74.9237,74.9803,46081.0
2022-12-27 09:40:00,79.47,79.52,79.32,79.5,31522.0,74.9897,75.0369,74.8482,75.018,31522.0
2022-12-27 09:50:00,79.49,79.52,79.4,79.43,31646.0,75.0086,75.0369,74.9237,74.952,31646.0
2022-12-27 10:00:00,79.42,79.46,79.26,79.38,23769.0,74.9426,74.9803,74.7916,74.9048,23769.0
2022-12-27 10:10:00,79.39,79.63,79.36,79.58,22400.0,74.9143,75.1407,74.8859,75.0935,22400.0
2022-12-27 10:20:00,79.6,79.72,79.6,79.64,36475.0,75.1124,75.2256,75.1124,75.1502,36475.0
2022-12-27 10:30:00,79.67,79.68,79.57,79.67,21870.0,75.1785,75.1879,75.0841,75.1785,21870.0
2022-12-27 10:40:00,79.67,79.81,79.63,79.74,23273.0,75.1785,75.3106,75.1407,75.2445,23273.0
2022-12-27 10:50:00,79.73,79.82,79.71,79.74,25811.0,75.2351,75.32,75.2162,75.2445,25811.0
2022-12-27 11:00:00,79.74,79.81,79.71,79.8,15043.0,75.2445,75.3106,75.2162,75.3011,15043.0
2022-12-27 11:10:00,79.79,79.86,79.76,79.78,16998.0,75.2917,75.3578,75.2634,75.2823,16998.0
2022-12-27 11:20:00,79.78,79.85,79.7,79.85,18507.0,75.2823,75.3483,75.2068,75.3483,18507.0
2022-12-27 11:30:00,79.85,79.9,79.78,79.84,19184.0,75.3483,75.3955,75.2823,75.3389,19184.0
2022-12-27 11:40:00,79.85,79.96,79.83,79.95,20758.0,75.3483,75.4521,75.3294,75.4427,20758.0
2022-12-27 11:50:00,79.95,79.95,79.88,79.9,26987.0,75.4427,75.4427,75.3766,75.3955,26987.0
2022-12-27 12:00:00,79.91,79.98,79.91,79.95,16444.0,75.4049,75.471,75.4049,75.4427,16444.0
2022-12-27 12:10:00,79.95,80.04,79.93,79.96,57944.0,75.4427,75.5276,75.4238,75.4521,57944.0
2022-12-27 12:20:00,79.96,79.97,79.87,79.91,31098.0,75.4521,75.4616,75.3672,75.4049,31098.0
2022-12-27 12:30:00,79.91,79.99,79.89,79.98,19244.0,75.4049,75.4804,75.3861,75.471,19244.0
2022-12-27 12:40:00,79.98,80.02,79.89,79.92,18298.0,75.471,75.5087,75.3861,75.4144,18298.0
2022-12-27 12:50:00,79.91,80.0,79.9,80.0,14875.0,75.4049,75.4899,75.3955,75.4899,14875.0
2022-12-27 13:00:00,80.01,80.08,80.01,80.02,14134.0,75.4993,75.5654,75.4993,75.5087,14134.0
2022-12-27 13:10:00,80.03,80.05,79.98,79.98,10237.0,75.5182,75.537,75.471,75.471,10237.0
2022-12-27 13:20:00,79.98,80.0,79.9,79.91,12584.0,75.471,75.4899,75.3955,75.4049,12584.0
2022-12-27 13:30:00,79.91,79.94,79.85,79.86,14947.0,75.4049,75.4332,75.3483,75.3578,14947.0
2022-12-27 13:40:00,79.86,79.88,79.79,79.84,19564.0,75.3578,75.3766,75.2917,75.3389,19564.0
2022-12-27 13:50:00,79.84,79.85,79.72,79.72,17147.0,75.3389,75.3483,75.2256,75.2256,17147.0
2022-12-27 14:00:00,79.72,79.85,79.69,79.82,15240.0,75.2256,75.3483,75.1973,75.32,15240.0
2022-12-27 14:10:00,79.83,79.86,79.77,79.79,14568.0,75.3294,75.3578,75.2728,75.2917,14568.0
2022-12-27 14:20:00,79.79,79.9,79.77,79.85,107043.0,75.2917,75.3955,75.2728,75.3483,107043.0
2022-12-27 14:30:00,79.86,79.94,79.82,79.9,114812.0,75.3578,75.4332,75.32,75.3955,114812.0
2022-12-27 14:40:00,79.9,79.97,79.86,79.96,107268.0,75.3955,75.4616,75.3578,75.4521,107268.0
2022-12-27 14:50:00,79.95,80.01,79.93,79.96,125030.0,75.4427,75.4993,75.4238,75.4521,125030.0
2022-12-27 15:00:00,79.97,80.03,79.94,80.03,104905.0,75.4616,75.5182,75.4332,75.5182,104905.0
2022-12-27 15:10:00,80.03,80.13,79.98,80.11,122316.0,75.5182,75.6125,75.471,75.5937,122316.0
2022-12-27 15:20:00,80.11,80.13,80.04,80.12,132685.0,75.5937,75.6125,75.5276,75.6031,132685.0
2022-12-27 15:30:00,80.12,80.23,80.09,80.19,139225.0,75.6031,75.7069,75.5748,75.6691,139225.0
2022-12-27 15:40:00,80.19,80.2,80.12,80.12,162964.0,75.6691,75.6786,75.6031,75.6031,162964.0
2022-12-27 15:50:00,80.12,80.12,79.86,79.94,397599.0,75.6031,75.6031,75.3578,75.4332,397599.0
2022-12-28 09:30:00,80.17,80.42,80.08,80.38,50212.0,75.6503,75.8862,75.5654,75.8484,50212.0
2022-12-28 09:40:00,80.36,80.43,80.28,80.42,14621.0,75.8296,75.8956,75.7541,75.8862,14621.0
2022-12-28 09:50:00,80.41,80.44,80.22,80.22,10476.0,75.8767,75.9051,75.6975,75.6975,10476.0
2022-12-28 10:00:00,80.24,80.27,80.13,80.13,30504.0,75.7163,75.7446,75.6125,75.6125,30504.0
2022-12-28 10:10:00,80.13,80.17,79.99,80.13,71785.0,75.6125,75.6503,75.4804,75.6125,71785.0
2022-12-28 10:20:00,80.12,80.17,79.88,79.91,44604.0,75.6031,75.6503,75.3766,75.4049,44604.0
2022-12-28 10:30:00,79.92,79.94,79.75,79.79,62656.0,75.4144,75.4332,75.254,75.2917,62656.0
2022-12-28 10:40:00,79.81,79.88,79.75,79.83,26808.0,75.3106,75.3766,75.254,75.3294,26808.0
2022-12-28 10:50:00,79.83,79.88,79.75,79.77,36665.0,75.3294,75.3766,75.254,75.2728,36665.0
2022-12-28 11:00:00,79.78,79.78,79.51,79.56,32234.0,75.2823,75.2823,75.0275,75.0747,32234.0
2022-12-28 11:10:00,79.56,79.58,79.48,79.55,29976.0,75.0747,75.0935,74.9992,75.0652,29976.0
2022-12-28 11:20:00,79.55,79.58,79.41,79.43,28119.0,75.0652,75.0935,74.9331,74.952,28119.0
2022-12-28 11:30:00,79.44,79.47,79.3,79.35,23501.0,74.9614,74.9897,74.8293,74.8765,23501.0
2022-12-28 11:40:00,79.36,79.41,79.33,79.37,24280.0,74.8859,74.9331,74.8576,74.8954,24280.0
2022-12-28 11:50:00,79.37,79.45,79.37,79.4,17495.0,74.8954,74.9709,74.8954,74.9237,17495.0
2022-12-28 12:00:00,79.38,79.41,79.28,79.3,19792.0,74.9048,74.9331,74.8105,74.8293,19792.0
2022-12-28 12:10:00,79.3,79.3,79.14,79.23,21915.0,74.8293,74.8293,74.6783,74.7633,21915.0
2022-12-28 12:20:00,79.23,79.24,79.16,79.22,17945.0,74.7633,74.7727,74.6972,74.7538,17945.0
2022-12-28 12:30:00,79.22,79.28,79.17,79.2,20169.0,74.7538,74.8105,74.7067,74.735,20169.0
2022-12-28 12:40:00,79.19,79.29,79.17,79.29,22227.0,74.7255,74.8199,74.7067,74.8199,22227.0
2022-12-28 12:50:00,79.3,79.38,79.29,79.37,22972.0,74.8293,74.9048,74.8199,74.8954,22972.0
2022-12-28 13:00:00,79.36,79.46,79.34,79.45,17326.0,74.8859,74.9803,74.8671,74.9709,17326.0
2022-12-28 13:10:00,79.48,79.51,79.41,79.47,14955.0,74.9992,75.0275,74.9331,74.9897,14955.0
2022-12-28 13:20:00,79.48,79.51,79.41,79.51,17996.0,74.9992,75.0275,74.9331,75.0275,17996.0
2022-12-28 13:30:00,79.52,79.53,79.41,79.42,18484.0,75.0369,75.0464,74.9331,74.9426,18484.0
2022-12-28 13:40:00,79.43,79.54,79.43,79.47,19242.0,74.952,75.0558,74.952,74.9897,19242.0
2022-12-28 13:50:00,79.46,79.47,79.34,79.36,12925.0,74.9803,74.9897,74.8671,74.8859,12925.0
2022-12-28 14:00:00,79.35,79.4,79.31,79.32,20433.0,74.8765,74.9237,74.8388,74.8482,20433.0
2022-12-28 14:10:00,79.31,79.39,79.29,79.38,16628.0,74.8388,74.9143,74.8199,74.9048,16628.0
2022-12-28 14:20:00,79.37,79.39,79.31,79.36,10907.0,74.8954,74.9143,74.8388,74.8859,10907.0
2022-12-28 14:30:00,79.36,79.44,79.35,79.39,10867.0,74.8859,74.9614,74.8765,74.9143,10867.0
2022-12-28 14:40:00,79.4,79.56,79.4,79.53,17576.0,74.9237,75.0747,74.9237,75.0464,17576.0
2022-12-28 14:50:00,79.53,79.53,79.41,79.45,12021.0,75.0464,75.0464,74.9331,74.9709,12021.0
2022-12-28 15:00:00,79.44,79.46,79.27,79.28,17625.0,74.9614,74.9803,74.801,74.8105,17625.0
2022-12-28 15:10:00,79.28,79.29,79.15,79.19,21604.0,74.8105,74.8199,74.6878,74.7255,21604.0
2022-12-28 15:20:00,79.17,79.19,79.09,79.11,31295.0,74.7067,74.7255,74.6312,74.65,31295.0
2022-12-28 15:30:00,79.1,79.2,79.04,79.06,30250.0,74.6406,74.735,74.584,74.6029,30250.0
2022-12-28 15:40:00,79.07,79.08,78.87,78.94,54269.0,74.6123,74.6217,74.4236,74.4896,54269.0
2022-12-28 15:50:00,78.94,79.04,78.81,78.83,233638.0,74.4896,74.584,74.3669,74.3858,233638.0
2022-12-29 09:30:00,79.29,79.38,78.99,79.13,46921.0,74.8199,74.9048,74.5368,74.6689,46921.0
2022-12-29 09:40:00,79.17,79.21,79.1,79.15,14229.0,74.7067,74.7444,74.6406,74.6878,14229.0
2022-12-29 09:50:00,79.15,79.16,79.01,79.09,24283.0,74.6878,74.6972,74.5557,74.6312,24283.0
2022-12-29 10:00:00,79.09,79.18,79.01,79.03,31930.0,74.6312,74.7161,74.5557,74.5745,31930.0
2022-12-29 10:10:00,79.04,79.12,79.0,79.03,29357.0,74.584,74.6595,74.5462,74.5745,29357.0
2022-12-29 10:20:00,79.01,79.1,78.96,79.02,27177.0,74.5557,74.6406,74.5085,74.5651,27177.0
2022-12-29 10:30:00,79.02,79.12,79.0,79.08,24510.0,74.5651,74.6595,74.5462,74.6217,24510.0
2022-12-29 10:40:00,79.07,79.17,79.06,79.08,28126.0,74.6123,74.7067,74.6029,74.6217,28126.0
2022-12-29 10:50:00,79.09,79.27,79.09,79.22,21664.0,74.6312,74.801,74.6312,74.7538,21664.0
2022-12-29 11:00:00,79.23,79.31,79.15,79.16,22703.0,74.7633,74.8388,74.6878,74.6972,22703.0
2022-12-29 11:10:00,79.15,79.18,79.04,79.04,16153.0,74.6878,74.7161,74.584,74.584,16153.0
2022-12-29 11:20:00,79.04,79.13,79.02,79.1,42735.0,74.584,74.6689,74.5651,74.6406,42735.0
2022-12-29 11:30:00,79.11,79.22,79.1,79.17,21936.0,74.65,74.7538,74.6406,74.7067,21936.0
2022-12-29 11:40:00,79.16,79.38,79.16,79.34,69276.0,74.6972,74.9048,74.6972,74.8671,69276.0
2022-12-29 11:50:00,79.34,79.45,79.34,79.41,19766.0,74.8671,74.9709,74.8671,74.9331,19766.0
2022-12-29 12:00:00,79.42,79.48,79.4,79.47,18674.0,74.9426,74.9992,74.9237,74.9897,18674.0
2022-12-29 12:10:00,79.47,79.54,79.47,79.52,18255.0,74.9897,75.0558,74.9897,75.0369,18255.0
2022-12-29 12:20:00,79.5,79.57,79.49,79.54,18165.0,75.018,75.0841,75.0086,75.0558,18165.0
2022-12-29 12:30:00,79.54,79.58,79.49,79.54,19045.0,75.0558,75.0935,75.0086,75.0558,19045.0
2022-12-29 12:40:00,79.54,79.58,79.53,79.53,17553.0,75.0558,75.0935,75.0464,75.0464,17553.0
2022-12-29 12:50:00,79.54,79.67,79.52,79.65,19733.0,75.0558,75.1785,75.0369,75.1596,19733.0
2022-12-29 13:00:00,79.64,79.66,79.56,79.58,21936.0,75.1502,75.169,75.0747,75.0935,21936.0
2022-12-29 13:10:00,79.57,79.63,79.52,79.53,18710.0,75.0841,75.1407,75.0369,75.0464,18710.0
2022-12-29 13:20:00,79.51,79.56,79.44,79.53,22743.0,75.0275,75.0747,74.9614,75.0464,22743.0
2022-12-29 13:30:00,79.54,79.57,79.5,79.56,17779.0,75.0558,75.0841,75.018,75.0747,17779.0
2022-12-29 13:40:00,79.56,79.61,79.52,79.59,19254.0,75.0747,75.1218,75.0369,75.103,19254.0
2022-12-29 13:50:00,79.6,79.62,79.58,79.61,25597.0,75.1124,75.1313,75.0935,75.1218,25597.0
2022-12-29 14:00:00,79.6,79.64,79.58,79.59,21329.0,75.1124,75.1502,75.0935,75.103,21329.0
2022-12-29 14:10:00,79.59,79.61,79.45,79.51,14598.0,75.103,75.1218,74.9709,75.0275,14598.0
2022-12-29 14:20:00,79.51,79.58,79.5,79.52,21697.0,75.0275,75.0935,75.018,75.0369,21697.0
2022-12-29 14:30:00,79.51,79.55,79.48,79.52,16919.0,75.0275,75.0652,74.9992,75.0369,16919.0
2022-12-29 14:40:00,79.52,79.61,79.52,79.58,17427.0,75.0369,75.1218,75.0369,75.0935,17427.0
2022-12-29 14:50:00,79.56,79.57,79.5,79.51,14399.0,75.0747,75.0841,75.018,75.0275,14399.0
2022-12-29 15:00:00,79.51,79.53,79.35,79.4,83087.0,75.0275,75.0464,74.8765,74.9237,83087.0
2022-12-29 15:10:00,79.4,79.4,79.3,79.33,32926.0,74.9237,74.9237,74.8293,74.8576,32926.0
2022-12-29 15:20:00,79.33,79.34,79.24,79.27,27229.0,74.8576,74.8671,74.7727,74.801,27229.0
2022-12-29 15:30:00,79.26,79.27,79.13,79.15,28493.0,74.7916,74.801,74.6689,74.6878,28493.0
2022-12-29 15:40:00,79.16,79.33,79.13,79.3,64296.0,74.6972,74.8576,74.6689,74.8293,64296.0
2022-12-29 15:50:00,79.3,79.43,79.29,79.34,190293.0,74.8293,74.952,74.8199,74.8671,190293.0
2022-12-30 09:30:00,79.33,79.45,79.03,79.11,26080.0,74.8576,74.9709,74.5745,74.65,26080.0
2022-12-30 09:40:00,79.1,79.15,78.83,78.84,16239.0,74.6406,74.6878,74.3858,74.3953,16239.0
2022-12-30 09:50:00,78.84,78.97,78.74,78.94,25244.0,74.3953,74.5179,74.3009,74.4896,25244.0
2022-12-30 10:00:00,78.94,78.95,78.67,78.7,14247.0,74.4896,74.4991,74.2348,74.2632,14247.0
2022-12-30 10:10:00,78.73,78.93,78.71,78.89,28767.0,74.2915,74.4802,74.2726,74.4424,28767.0
2022-12-30 10:20:00,78.88,78.91,78.76,78.77,18204.0,74.433,74.4613,74.3198,74.3292,18204.0
2022-12-30 10:30:00,78.75,78.8,78.62,78.67,16429.0,74.3103,74.3575,74.1877,74.2348,16429.0
2022-12-30 10:40:00,78.66,78.68,78.56,78.65,12121.0,74.2254,74.2443,74.131,74.216,12121.0
2022-12-30 10:50:00,78.64,78.66,78.46,78.49,21744.0,74.2065,74.2254,74.0367,74.065,21744.0
2022-12-30 11:00:00,78.49,78.54,78.46,78.47,13718.0,74.065,74.1122,74.0367,74.0461,13718.0
2022-12-30 11:10:00,78.45,78.64,78.43,78.63,40136.0,74.0272,74.2065,74.0084,74.1971,40136.0
2022-12-30 11:20:00,78.62,78.63,78.53,78.57,20282.0,74.1877,74.1971,74.1027,74.1405,20282.0
2022-12-30 11:30:00,78.52,78.78,78.52,78.74,25102.0,74.0933,74.3386,74.0933,74.3009,25102.0
2022-12-30 11:40:00,78.75,78.75,78.56,78.56,12414.0,74.3103,74.3103,74.131,74.131,12414.0
2022-12-30 11:50:00,78.56,78.68,78.53,78.68,28904.0,74.131,74.2443,74.1027,74.2443,28904.0
2022-12-30 12:00:00,78.68,78.75,78.67,78.7,9795.0,74.2443,74.3103,74.2348,74.2632,9795.0
2022-12-30 12:10:00,78.69,78.74,78.57,78.68,40076.0,74.2537,74.3009,74.1405,74.2443,40076.0
2022-12-30 12:20:00,78.68,78.72,78.59,78.59,35050.0,74.2443,74.282,74.1594,74.1594,35050.0
2022-12-30 12:30:00,78.58,78.66,78.54,78.54,21583.0,74.1499,74.2254,74.1122,74.1122,21583.0
2022-12-30 12:40:00,78.55,78.58,78.49,78.54,9848.0,74.1216,74.1499,74.065,74.1122,9848.0
2022-12-30 12:50:00,78.54,78.61,78.5,78.61,10227.0,74.1122,74.1782,74.0744,74.1782,10227.0
2022-12-30 13:00:00,78.61,78.73,78.56,78.72,14974.0,74.1782,74.2915,74.131,74.282,14974.0
2022-12-30 13:10:00,78.7,78.74,78.57,78.57,10538.0,74.2632,74.3009,74.1405,74.1405,10538.0
2022-12-30 13:20:00,78.56,78.56,78.34,78.43,48429.0,74.131,74.131,73.9234,74.0084,48429.0
2022-12-30 13:30:00,78.45,78.53,78.44,78.49,19098.0,74.0272,74.1027,74.0178,74.065,19098.0
2022-12-30 13:40:00,78.5,78.52,78.42,78.44,10547.0,74.0744,74.0933,73.9989,74.0178,10547.0
2022-12-30 13:50:00,78.47,78.5,78.4,78.49,17088.0,74.0461,74.0744,73.9801,74.065,17088.0
2022-12-30 14:00:00,78.47,78.53,78.38,78.39,15208.0,74.0461,74.1027,73.9612,73.9706,15208.0
2022-12-30 14:10:00,78.39,78.41,78.33,78.35,12545.0,73.9706,73.9895,73.914,73.9329,12545.0
2022-12-30 14:20:00,78.34,78.35,78.23,78.29,16952.0,73.9234,73.9329,73.8196,73.8763,16952.0
2022-12-30 14:30:00,78.27,78.33,78.25,78.29,12775.0,73.8574,73.914,73.8385,73.8763,12775.0
2022-12-30 14:40:00,78.31,78.32,78.2,78.22,16065.0,73.8951,73.9046,73.7913,73.8102,16065.0
2022-12-30 14:50:00,78.22,78.33,78.22,78.24,22884.0,73.8102,73.914,73.8102,73.8291,22884.0
2022-12-30 15:00:00,78.25,78.45,78.24,78.42,31167.0,73.8385,74.0272,73.8291,73.9989,31167.0
2022-12-30 15:10:00,78.41,78.6,78.4,78.54,31073.0,73.9895,74.1688,73.9801,74.1122,31073.0
2022-12-30 15:20:00,78.55,78.6,78.51,78.52,33966.0,74.1216,74.1688,74.0839,74.0933,33966.0
2022-12-30 15:30:00,78.52,78.73,78.51,78.67,44622.0,74.0933,74.2915,74.0839,74.2348,44622.0
2022-12-30 15:40:00,78.67,78.88,78.67,78.88,97388.0,74.2348,74.433,74.2348,74.433,97388.0
2022-12-30 15:50:00,78.88,79.02,78.72,78.79,214966.0,74.433,74.5651,74.282,74.3481,214966.0
2023-01-03 09:30:00,78.79,78.81,78.5,78.59,87457.0,74.3481,74.3669,74.0744,74.1594,87457.0
2023-01-03 09:40:00,78.59,78.68,78.24,78.4,73307.0,74.1594,74.2443,73.8291,73.9801,73307.0
2023-01-03 09:50:00,78.43,78.47,78.19,78.2,45426.0,74.0084,74.0461,73.7819,73.7913,45426.0
2023-01-03 10:00:00,78.21,78.44,78.21,78.39,25463.0,73.8008,74.0178,73.8008,73.9706,25463.0
2023-01-03 10:10:00,78.39,78.52,78.33,78.38,34928.0,73.9706,74.0933,73.914,73.9612,34928.0
2023-01-03 10:20:00,78.38,78.51,78.32,78.38,20019.0,73.9612,74.0839,73.9046,73.9612,20019.0
2023-01-03 10:30:00,78.38,78.48,78.32,78.45,19006.0,73.9612,74.0556,73.9046,74.0272,19006.0
2023-01-03 10:40:00,78.45,78.46,78.31,78.31,17547.0,74.0272,74.0367,73.8951,73.8951,17547.0
2023-01-03 10:50:00,78.3,78.31,78.11,78.25,31580.0,73.8857,73.8951,73.7064,73.8385,31580.0
2023-01-03 11:00:00,78.25,78.33,78.21,78.22,41422.0,73.8385,73.914,73.8008,73.8102,41422.0
2023-01-03 11:10:00,78.24,78.24,77.95,78.07,36812.0,73.8291,73.8291,73.5554,73.6687,36812.0
2023-01-03 11:20:00,78.08,78.09,77.97,78.07,23693.0,73.6781,73.6875,73.5743,73.6687,23693.0
2023-01-03 11:30:00,78.05,78.13,77.97,78.09,62034.0,73.6498,73.7253,73.5743,73.6875,62034.0
2023-01-03 11:40:00,78.08,78.2,78.04,78.1,33423.0,73.6781,73.7913,73.6404,73.697,33423.0
2023-01-03 11:50:00,78.09,78.1,77.99,78.01,27080.0,73.6875,73.697,73.5932,73.6121,27080.0
2023-01-03 12:00:00,78.01,78.02,77.77,77.91,49119.0,73.6121,73.6215,73.3856,73.5177,49119.0
2023-01-03 12:10:00,77.91,78.02,77.89,78.02,32795.0,73.5177,73.6215,73.4988,73.6215,32795.0
2023-01-03 12:20:00,78.02,78.05,77.89,77.91,43130.0,73.6215,73.6498,73.4988,73.5177,43130.0
2023-01-03 12:30:00,77.92,78.08,77.88,78.01,37332.0,73.5271,73.6781,73.4894,73.6121,37332.0
2023-01-03 12:40:00,78.01,78.04,77.77,77.8,26429.0,73.6121,73.6404,73.3856,73.4139,26429.0
2023-01-03 12:50:00,77.81,77.91,77.72,77.83,24884.0,73.4233,73.5177,73.3384,73.4422,24884.0
2023-01-03 13:00:00,77.82,77.93,77.81,77.93,37385.0,73.4328,73.5366,73.4233,73.5366,37385.0
2023-01-03 13:10:00,77.92,78.07,77.91,78.06,23036.0,73.5271,73.6687,73.5177,73.6592,23036.0
2023-01-03 13:20:00,78.06,78.28,78.06,78.25,33880.0,73.6592,73.8668,73.6592,73.8385,33880.0
2023-01-03 13:30:00,78.24,78.34,78.24,78.31,22701.0,73.8291,73.9234,73.8291,73.8951,22701.0
2023-01-03 13:40:00,78.3,78.44,78.3,78.44,12963.0,73.8857,74.0178,73.8857,74.0178,12963.0
2023-01-03 13:50:00,78.43,78.57,78.43,78.54,17081.0,74.0084,74.1405,74.0084,74.1122,17081.0
2023-01-03 14:00:00,78.55,78.56,78.44,78.55,21686.0,74.1216,74.131,74.0178,74.1216,21686.0
2023-01-03 14:10:00,78.55,78.57,78.46,78.5,26525.0,74.1216,74.1405,74.0367,74.0744,26525.0
2023-01-03 14:20:00,78.5,78.51,78.35,78.36,24092.0,74.0744,74.0839,73.9329,73.9423,24092.0
2023-01-03 14:30:00,78.35,78.35,78.19,78.27,24884.0,73.9329,73.9329,73.7819,73.8574,24884.0
2023-01-03 14:40:00,78.26,78.59,78.26,78.55,43088.0,73.848,74.1594,73.848,74.1216,43088.0
2023-01-03 14:50:00,78.55,78.62,78.48,78.59,37265.0,74.1216,74.1877,74.0556,74.1594,37265.0
2023-01-03 15:00:00,78.59,78.74,78.59,78.66,51225.0,74.1594,74.3009,74.1594,74.2254,51225.0
2023-01-03 15:10:00,78.67,78.87,78.67,78.81,42140.0,74.2348,74.4236,74.2348,74.3669,42140.0
2023-01-03 15:20:00,78.81,78.81,78.65,78.74,44777.0,74.3669,74.3669,74.216,74.3009,44777.0
2023-01-03 15:30:00,78.74,78.89,78.73,78.84,51958.0,74.3009,74.4424,74.2915,74.3953,51958.0
2023-01-03 15:40:00,78.84,78.96,78.83,78.96,68192.0,74.3953,74.5085,74.3858,74.5085,68192.0
2023-01-03 15:50:00,78.96,79.17,78.93,79.12,248413.0,74.5085,74.7067,74.4802,74.6595,248413.0
2023-01-04 09:30:00,79.2,79.54,79.18,79.47,90017.0,74.735,75.0558,74.7161,74.9897,90017.0
2023-01-04 09:40:00,79.46,79.55,79.39,79.47,30911.0,74.9803,75.0652,74.9143,74.9897,30911.0
2023-01-04 09:50:00,79.43,79.71,79.34,79.66,25813.0,74.952,75.2162,74.8671,75.169,25813.0
2023-01-04 10:00:00,79.65,79.73,79.33,79.43,59101.0,75.1596,75.2351,74.8576,74.952,59101.0
2023-01-04 10:10:00,79.41,79.46,79.31,79.42,35412.0,74.9331,74.9803,74.8388,74.9426,35412.0
2023-01-04 10:20:00,79.41,79.47,79.3,79.46,19623.0,74.9331,74.9897,74.8293,74.9803,19623.0
2023-01-04 10:30:00,79.46,79.49,79.4,79.45,38614.0,74.9803,75.0086,74.9237,74.9709,38614.0
2023-01-04 10:40:00,79.44,79.67,79.42,79.64,24419.0,74.9614,75.1785,74.9426,75.1502,24419.0
2023-01-04 10:50:00,79.65,79.74,79.6,79.73,23666.0,75.1596,75.2445,75.1124,75.2351,23666.0
2023-01-04 11:00:00,79.75,79.84,79.74,79.83,22676.0,75.254,75.3389,75.2445,75.3294,22676.0
2023-01-04 11:10:00,79.82,79.83,79.7,79.7,20777.0,75.32,75.3294,75.2068,75.2068,20777.0
2023-01-04 11:20:00,79.69,79.78,79.68,79.77,16190.0,75.1973,75.2823,75.1879,75.2728,16190.0
2023-01-04 11:30:00,79.78,80.03,79.77,79.95,74755.0,75.2823,75.5182,75.2728,75.4427,74755.0
2023-01-04 11:40:00,79.96,80.07,79.96,80.02,46953.0,75.4521,75.5559,75.4521,75.5087,46953.0
2023-01-04 11:50:00,80.02,80.09,79.96,80.03,27013.0,75.5087,75.5748,75.4521,75.5182,27013.0
2023-01-04 12:00:00,80.04,80.1,80.01,80.09,19425.0,75.5276,75.5842,75.4993,75.5748,19425.0
2023-01-04 12:10:00,80.09,80.12,79.99,80.0,27850.0,75.5748,75.6031,75.4804,75.4899,27850.0
2023-01-04 12:20:00,80.0,80.13,79.99,80.07,25848.0,75.4899,75.6125,75.4804,75.5559,25848.0
2023-01-04 12:30:00,80.08,80.09,79.97,79.98,32273.0,75.5654,75.5748,75.4616,75.471,32273.0
2023-01-04 12:40:00,79.97,79.97,79.81,79.83,30124.0,75.4616,75.4616,75.3106,75.3294,30124.0
2023-01-04 12:50:00,79.83,79.86,79.74,79.76,17599.0,75.3294,75.3578,75.2445,75.2634,17599.0
2023-01-04 13:00:00,79.76,79.83,79.69,79.82,16971.0,75.2634,75.3294,75.1973,75.32,16971.0
2023-01-04 13:10:00,79.84,79.87,79.78,79.87,16570.0,75.3389,75.3672,75.2823,75.3672,16570.0
2023-01-04 13:20:00,79.88,79.96,79.87,79.9,52504.0,75.3766,75.4521,75.3672,75.3955,52504.0
2023-01-04 13:30:00,79.91,80.02,79.9,79.98,19220.0,75.4049,75.5087,75.3955,75.471,19220.0
2023-01-04 13:40:00,79.98,79.99,79.77,79.8,14507.0,75.471,75.4804,75.2728,75.3011,14507.0
2023-01-04 13:50:00,79.79,79.86,79.71,79.77,15925.0,75.2917,75.3578,75.2162,75.2728,15925.0
2023-01-04 14:00:00,79.73,79.87,79.47,79.59,43039.0,75.2351,75.3672,74.9897,75.103,43039.0
2023-01-04 14:10:00,79.62,79.74,79.49,79.73,23834.0,75.1313,75.2445,75.0086,75.2351,23834.0
2023-01-04 14:20:00,79.72,79.72,79.3,79.36,32426.0,75.2256,75.2256,74.8293,74.8859,32426.0
2023-01-04 14:30:00,79.36,79.44,79.32,79.38,22147.0,74.8859,74.9614,74.8482,74.9048,22147.0
2023-01-04 14:40:00,79.37,79.46,79.31,79.31,21311.0,74.8954,74.9803,74.8388,74.8388,21311.0
2023-01-04 14:50:00,79.31,79.35,79.25,79.34,26249.0,74.8388,74.8765,74.7821,74.8671,26249.0
2023-01-04 15:00:00,79.34,79.54,79.31,79.49,26271.0,74.8671,75.0558,74.8388,75.0086,26271.0
2023-01-04 15:10:00,79.49,79.52,79.45,79.48,31704.0,75.0086,75.0369,74.9709,74.9992,31704.0
2023-01-04 15:20:00,79.47,79.53,79.38,79.45,36885.0,74.9897,75.0464,74.9048,74.9709,36885.0
2023-01-04 15:30:00,79.43,79.46,79.21,79.3,55582.0,74.952,74.9803,74.7444,74.8293,55582.0
2023-01-04 15:40:00,79.29,79.34,79.18,79.33,83717.0,74.8199,74.8671,74.7161,74.8576,83717.0
2023-01-04 15:50:00,79.34,79.66,79.31,79.64,415643.0,74.8671,75.169,74.8388,75.1502,415643.0
2023-01-05 09:30:00,79.52,79.81,79.4,79.4,59693.0,75.0369,75.3106,74.9237,74.9237,59693.0
2023-01-05 09:40:00,79.37,79.53,79.24,79.31,39791.0,74.8954,75.0464,74.7727,74.8388,39791.0
2023-01-05 09:50:00,79.31,79.42,79.19,79.26,36425.0,74.8388,74.9426,74.7255,74.7916,36425.0
2023-01-05 10:00:00,79.24,79.39,79.16,79.27,47166.0,74.7727,74.9143,74.6972,74.801,47166.0
2023-01-05 10:10:00,79.28,79.38,79.07,79.09,23430.0,74.8105,74.9048,74.6123,74.6312,23430.0
2023-01-05 10:20:00,79.09,79.09,78.87,78.94,22797.0,74.6312,74.6312,74.4236,74.4896,22797.0
2023-01-05 10:30:00,78.92,78.97,78.83,78.95,23298.0,74.4707,74.5179,74.3858,74.4991,23298.0
2023-01-05 10:40:00,78.93,79.02,78.86,78.94,26599.0,74.4802,74.5651,74.4141,74.4896,26599.0
2023-01-05 10:50:00,78.95,78.97,78.72,78.89,54241.0,74.4991,74.5179,74.282,74.4424,54241.0
2023-01-05 11:00:00,78.9,78.98,78.83,78.96,35790.0,74.4519,74.5274,74.3858,74.5085,35790.0
2023-01-05 11:10:00,78.96,78.97,78.87,78.88,38177.0,74.5085,74.5179,74.4236,74.433,38177.0
2023-01-05 11:20:00,78.88,78.89,78.69,78.78,58185.0,74.433,74.4424,74.2537,74.3386,58185.0
2023-01-05 11:30:00,78.77,78.77,78.62,78.62,27278.0,74.3292,74.3292,74.1877,74.1877,27278.0
2023-01-05 11:40:00,78.61,78.7,78.57,78.59,26945.0,74.1782,74.2632,74.1405,74.1594,26945.0
2023-01-05 11:50:00,78.6,78.62,78.48,78.54,24999.0,74.1688,74.1877,74.0556,74.1122,24999.0
2023-01-05 12:00:00,78.54,78.74,78.54,78.74,22716.0,74.1122,74.3009,74.1122,74.3009,22716.0
2023-01-05 12:10:00,78.74,78.77,78.66,78.7,18048.0,74.3009,74.3292,74.2254,74.2632,18048.0
2023-01-05 12:20:00,78.7,78.86,78.7,78.83,16231.0,74.2632,74.4141,74.2632,74.3858,16231.0
2023-01-05 12:30:00,78.81,78.94,78.8,78.84,17184.0,74.3669,74.4896,74.3575,74.3953,17184.0
2023-01-05 12:40:00,78.86,78.88,78.79,78.79,13179.0,74.4141,74.433,74.3481,74.3481,13179.0
2023-01-05 12:50:00,78.79,78.81,78.72,78.74,17595.0,74.3481,74.3669,74.282,74.3009,17595.0
2023-01-05 13:00:00,78.75,78.81,78.65,78.67,21206.0,74.3103,74.3669,74.216,74.2348,21206.0
2023-01-05 13:10:00,78.68,78.72,78.62,78.63,21805.0,74.2443,74.282,74.1877,74.1971,21805.0
2023-01-05 13:20:00,78.65,78.93,78.65,78.78,49526.0,74.216,74.4802,74.216,74.3386,49526.0
2023-01-05 13:30:00,78.79,78.86,78.74,78.74,24030.0,74.3481,74.4141,74.3009,74.3009,24030.0
2023-01-05 13:40:00,78.75,78.8,78.67,78.72,22191.0,74.3103,74.3575,74.2348,74.282,22191.0
2023-01-05 13:50:00,78.72,78.8,78.7,78.72,24572.0,74.282,74.3575,74.2632,74.282,24572.0
2023-01-05 14:00:00,78.73,78.93,78.72,78.87,22156.0,74.2915,74.4802,74.282,74.4236,22156.0
2023-01-05 14:10:00,78.87,78.89,78.77,78.81,19796.0,74.4236,74.4424,74.3292,74.3669,19796.0
2023-01-05 14:20:00,78.8,78.8,78.66,78.66,22131.0,74.3575,74.3575,74.2254,74.2254,22131.0
2023-01-05 14:30:00,78.66,78.81,78.65,78.78,21826.0,74.2254,74.3669,74.216,74.3386,21826.0
2023-01-05 14:40:00,78.78,78.86,78.69,78.83,18711.0,74.3386,74.4141,74.2537,74.3858,18711.0
2023-01-05 14:50:00,78.84,78.9,78.81,78.82,20285.0,74.3953,74.4519,74.3669,74.3764,20285.0
2023-01-05 15:00:00,78.81,78.81,78.71,78.76,20741.0,74.3669,74.3669,74.2726,74.3198,20741.0
2023-01-05 15:10:00,78.75,78.77,78.68,78.73,23226.0,74.3103,74.3292,74.2443,74.2915,23226.0
2023-01-05 15:20:00,78.72,78.76,78.71,78.74,23447.0,74.282,74.3198,74.2726,74.3009,23447.0
2023-01-05 15:30:00,78.73,78.78,78.64,78.71,39511.0,74.2915,74.3386,74.2065,74.2726,39511.0
2023-01-05 15:40:00,78.7,78.75,78.59,78.59,45154.0,74.2632,74.3103,74.1594,74.1594,45154.0
2023-01-05 15:50:00,78.58,78.6,78.44,78.54,215158.0,74.1499,74.1688,74.0178,74.1122,215158.0
2023-01-06 09:30:00,79.4,79.8,79.3,79.34,41585.0,74.9237,75.3011,74.8293,74.8671,41585.0
2023-01-06 09:40:00,79.29,79.37,79.17,79.31,18624.0,74.8199,74.8954,74.7067,74.8388,18624.0
2023-01-06 09:50:00,79.3,79.5,79.27,79.43,19786.0,74.8293,75.018,74.801,74.952,19786.0
2023-01-06 10:00:00,79.42,79.66,79.31,79.6,82817.0,74.9426,75.169,74.8388,75.1124,82817.0
2023-01-06 10:10:00,79.61,79.8,79.61,79.75,25440.0,75.1218,75.3011,75.1218,75.254,25440.0
2023-01-06 10:20:00,79.74,79.74,79.58,79.6,17695.0,75.2445,75.2445,75.0935,75.1124,17695.0
2023-01-06 10:30:00,79.61,79.7,79.51,79.7,18220.0,75.1218,75.2068,75.0275,75.2068,18220.0
2023-01-06 10:40:00,79.7,79.88,79.7,79.88,18588.0,75.2068,75.3766,75.2068,75.3766,18588.0
2023-01-06 10:50:00,79.89,79.9,79.82,79.86,16898.0,75.3861,75.3955,75.32,75.3578,16898.0
2023-01-06 11:00:00,79.87,80.0,79.85,79.97,29753.0,75.3672,75.4899,75.3483,75.4616,29753.0
2023-01-06 11:10:00,79.97,79.97,79.82,79.97,24795.0,75.4616,75.4616,75.32,75.4616,24795.0
2023-01-06 11:20:00,79.98,80.05,79.86,79.87,16111.0,75.471,75.537,75.3578,75.3672,16111.0
2023-01-06 11:30:00,79.87,79.95,79.8,79.92,17293.0,75.3672,75.4427,75.3011,75.4144,17293.0
2023-01-06 11:40:00,79.92,79.98,79.87,79.93,15377.0,75.4144,75.471,75.3672,75.4238,15377.0
2023-01-06 11:50:00,79.93,80.12,79.91,80.09,19476.0,75.4238,75.6031,75.4049,75.5748,19476.0
2023-01-06 12:00:00,80.1,80.17,80.1,80.13,20303.0,75.5842,75.6503,75.5842,75.6125,20303.0
2023-01-06 12:10:00,80.14,80.16,80.03,80.1,23992.0,75.622,75.6408,75.5182,75.5842,23992.0
2023-01-06 12:20:00,80.09,80.1,79.94,80.0,18347.0,75.5748,75.5842,75.4332,75.4899,18347.0
2023-01-06 12:30:00,80.0,80.05,79.91,79.98,26376.0,75.4899,75.537,75.4049,75.471,26376.0
2023-01-06 12:40:00,79.97,79.99,79.87,79.97,12514.0,75.4616,75.4804,75.3672,75.4616,12514.0
2023-01-06 12:50:00,79.97,79.97,79.9,79.92,10137.0,75.4616,75.4616,75.3955,75.4144,10137.0
2023-01-06 13:00:00,79.92,79.94,79.82,79.9,9159.0,75.4144,75.4332,75.32,75.3955,9159.0
2023-01-06 13:10:00,79.9,79.96,79.88,79.9,11988.0,75.3955,75.4521,75.3766,75.3955,11988.0
2023-01-06 13:20:00,79.9,79.99,79.89,79.98,7496.0,75.3955,75.4804,75.3861,75.471,7496.0
2023-01-06 13:30:00,79.99,80.03,79.94,80.01,12067.0,75.4804,75.5182,75.4332,75.4993,12067.0
2023-01-06 13:40:00,80.01,80.05,79.94,80.04,16283.0,75.4993,75.537,75.4332,75.5276,16283.0
2023-01-06 13:50:00,80.02,80.06,80.0,80.06,13337.0,75.5087,75.5465,75.4899,75.5465,13337.0
2023-01-06 14:00:00,80.06,80.17,80.06,80.12,13703.0,75.5465,75.6503,75.5465,75.6031,13703.0
2023-01-06 14:10:00,80.15,80.15,80.08,80.15,19112.0,75.6314,75.6314,75.5654,75.6314,19112.0
2023-01-06 14:20:00,80.15,80.22,80.14,80.16,23877.0,75.6314,75.6975,75.622,75.6408,23877.0
2023-01-06 14:30:00,80.17,80.28,80.16,80.27,22749.0,75.6503,75.7541,75.6408,75.7446,22749.0
2023-01-06 14:40:00,80.26,80.27,80.17,80.24,17919.0,75.7352,75.7446,75.6503,75.7163,17919.0
2023-01-06 14:50:00,80.25,80.27,80.22,80.22,16553.0,75.7258,75.7446,75.6975,75.6975,16553.0
2023-01-06 15:00:00,80.21,80.42,80.2,80.42,22246.0,75.688,75.8862,75.6786,75.8862,22246.0
2023-01-06 15:10:00,80.42,80.46,80.19,80.19,78504.0,75.8862,75.9239,75.6691,75.6691,78504.0
2023-01-06 15:20:00,80.19,80.2,80.08,80.09,49655.0,75.6691,75.6786,75.5654,75.5748,49655.0
2023-01-06 15:30:00,80.08,80.25,80.07,80.25,58603.0,75.5654,75.7258,75.5559,75.7258,58603.0
2023-01-06 15:40:00,80.25,80.26,80.08,80.08,84544.0,75.7258,75.7352,75.5654,75.5654,84544.0
2023-01-06 15:50:00,80.07,80.07,79.88,79.97,362173.0,75.5559,75.5559,75.3766,75.4616,362173.0
2023-01-09 09:30:00,79.96,79.96,79.75,79.82,85287.0,75.4521,75.4521,75.254,75.32,85287.0
2023-01-09 09:40:00,79.86,79.86,79.65,79.7,25633.0,75.3578,75.3578,75.1596,75.2068,25633.0
2023-01-09 09:50:00,79.7,79.81,79.63,79.7,45148.0,75.2068,75.3106,75.1407,75.2068,45148.0
2023-01-09 10:00:00,79.72,79.84,79.67,79.73,54001.0,75.2256,75.3389,75.1785,75.2351,54001.0
2023-01-09 10:10:00,79.75,80.13,79.74,80.09,49803.0,75.254,75.6125,75.2445,75.5748,49803.0
2023-01-09 10:20:00,80.09,80.1,79.98,80.01,30062.0,75.5748,75.5842,75.471,75.4993,30062.0
2023-01-09 10:30:00,80.02,80.2,79.98,80.12,33101.0,75.5087,75.6786,75.471,75.6031,33101.0
2023-01-09 10:40:00,80.13,80.19,80.09,80.14,30247.0,75.6125,75.6691,75.5748,75.622,30247.0
2023-01-09 10:50:00,80.15,80.27,80.15,80.26,30050.0,75.6314,75.7446,75.6314,75.7352,30050.0
2023-01-09 11:00:00,80.26,80.4,80.25,80.29,26358.0,75.7352,75.8673,75.7258,75.7635,26358.0
2023-01-09 11:10:00,80.3,80.34,80.2,80.24,36173.0,75.7729,75.8107,75.6786,75.7163,36173.0
2023-01-09 11:20:00,80.24,80.4,80.24,80.38,35775.0,75.7163,75.8673,75.7163,75.8484,35775.0
2023-01-09 11:30:00,80.39,80.39,80.25,80.28,30125.0,75.8579,75.8579,75.7258,75.7541,30125.0
2023-01-09 11:40:00,80.29,80.34,80.25,80.29,18593.0,75.7635,75.8107,75.7258,75.7635,18593.0
2023-01-09 11:50:00,80.29,80.37,80.28,80.34,20665.0,75.7635,75.839,75.7541,75.8107,20665.0
2023-01-09 12:00:00,80.33,80.33,80.09,80.16,23106.0,75.8013,75.8013,75.5748,75.6408,23106.0
2023-01-09 12:10:00,80.14,80.2,80.07,80.11,19926.0,75.622,75.6786,75.5559,75.5937,19926.0
2023-01-09 12:20:00,80.11,80.14,80.05,80.12,22983.0,75.5937,75.622,75.537,75.6031,22983.0
2023-01-09 12:30:00,80.13,80.13,79.93,79.95,19756.0,75.6125,75.6125,75.4238,75.4427,19756.0
2023-01-09 12:40:00,79.95,79.97,79.86,79.91,19209.0,75.4427,75.4616,75.3578,75.4049,19209.0
2023-01-09 12:50:00,79.9,79.9,79.8,79.82,27328.0,75.3955,75.3955,75.3011,75.32,27328.0
2023-01-09 13:00:00,79.83,79.87,79.74,79.74,21922.0,75.3294,75.3672,75.2445,75.2445,21922.0
2023-01-09 13:10:00,79.74,79.8,79.72,79.73,20140.0,75.2445,75.3011,75.2256,75.2351,20140.0
2023-01-09 13:20:00,79.73,79.77,79.6,79.62,23659.0,75.2351,75.2728,75.1124,75.1313,23659.0
2023-01-09 13:30:00,79.61,79.62,79.39,79.46,35599.0,75.1218,75.1313,74.9143,74.9803,35599.0
2023-01-09 13:40:00,79.45,79.45,79.3,79.33,24246.0,74.9709,74.9709,74.8293,74.8576,24246.0
2023-01-09 13:50:00,79.32,79.41,79.31,79.34,24094.0,74.8482,74.9331,74.8388,74.8671,24094.0
2023-01-09 14:00:00,79.33,79.45,79.31,79.38,38080.0,74.8576,74.9709,74.8388,74.9048,38080.0
2023-01-09 14:10:00,79.37,79.44,79.32,79.36,26145.0,74.8954,74.9614,74.8482,74.8859,26145.0
2023-01-09 14:20:00,79.38,79.46,79.25,79.25,34448.0,74.9048,74.9803,74.7821,74.7821,34448.0
2023-01-09 14:30:00,79.26,79.34,79.17,79.33,36815.0,74.7916,74.8671,74.7067,74.8576,36815.0
2023-01-09 14:40:00,79.32,79.37,79.22,79.22,22879.0,74.8482,74.8954,74.7538,74.7538,22879.0
2023-01-09 14:50:00,79.22,79.22,78.95,78.95,23559.0,74.7538,74.7538,74.4991,74.4991,23559.0
2023-01-09 15:00:00,78.95,79.04,78.95,78.99,31058.0,74.4991,74.584,74.4991,74.5368,31058.0
2023-01-09 15:10:00,78.99,79.0,78.77,78.86,30094.0,74.5368,74.5462,74.3292,74.4141,30094.0
2023-01-09 15:20:00,78.85,78.88,78.71,78.71,44600.0,74.4047,74.433,74.2726,74.2726,44600.0
2023-01-09 15:30:00,78.72,78.76,78.63,78.69,56354.0,74.282,74.3198,74.1971,74.2537,56354.0
2023-01-09 15:40:00,78.69,78.75,78.55,78.62,103014.0,74.2537,74.3103,74.1216,74.1877,103014.0
2023-01-09 15:50:00,78.64,78.87,78.64,78.74,287754.0,74.2065,74.4236,74.2065,74.3009,287754.0
2023-01-10 09:30:00,78.97,78.97,78.55,78.66,56668.0,74.5179,74.5179,74.1216,74.2254,56668.0
2023-01-10 09:40:00,78.67,78.89,78.66,78.67,50456.0,74.2348,74.4424,74.2254,74.2348,50456.0
2023-01-10 09:50:00,78.67,78.82,78.6,78.79,92245.0,74.2348,74.3764,74.1688,74.3481,92245.0
2023-01-10 10:00:00,78.8,78.82,78.52,78.54,26359.0,74.3575,74.3764,74.0933,74.1122,26359.0
2023-01-10 10:10:00,78.54,78.65,78.49,78.5,44782.0,74.1122,74.216,74.065,74.0744,44782.0
2023-01-10 10:20:00,78.46,78.62,78.38,78.47,28635.0,74.0367,74.1877,73.9612,74.0461,28635.0
2023-01-10 10:30:00,78.49,78.5,78.29,78.33,56899.0,74.065,74.0744,73.8763,73.914,56899.0
2023-01-10 10:40:00,78.31,78.34,78.25,78.33,54771.0,73.8951,73.9234,73.8385,73.914,54771.0
2023-01-10 10:50:00,78.33,78.65,78.3,78.63,48470.0,73.914,74.216,73.8857,74.1971,48470.0
2023-01-10 11:00:00,78.63,78.69,78.59,78.64,28091.0,74.1971,74.2537,74.1594,74.2065,28091.0
2023-01-10 11:10:00,78.64,78.66,78.47,78.5,21542.0,74.2065,74.2254,74.0461,74.0744,21542.0
2023-01-10 11:20:00,78.52,78.58,78.39,78.39,31027.0,74.0933,74.1499,73.9706,73.9706,31027.0
2023-01-10 11:30:00,78.4,78.52,78.37,78.52,37350.0,73.9801,74.0933,73.9518,74.0933,37350.0
2023-01-10 11:40:00,78.53,78.56,78.32,78.39,29003.0,74.1027,74.131,73.9046,73.9706,29003.0
2023-01-10 11:50:00,78.39,78.43,78.3,78.3,16347.0,73.9706,74.0084,73.8857,73.8857,16347.0
2023-01-10 12:00:00,78.27,78.27,78.18,78.21,19251.0,73.8574,73.8574,73.7725,73.8008,19251.0
2023-01-10 12:10:00,78.2,78.27,78.16,78.16,13411.0,73.7913,73.8574,73.7536,73.7536,13411.0
2023-01-10 12:20:00,78.15,78.17,78.02,78.17,15386.0,73.7442,73.763,73.6215,73.763,15386.0
2023-01-10 12:30:00,78.15,78.22,78.09,78.22,21350.0,73.7442,73.8102,73.6875,73.8102,21350.0
2023-01-10 12:40:00,78.22,78.24,78.17,78.23,26803.0,73.8102,73.8291,73.763,73.8196,26803.0
2023-01-10 12:50:00,78.24,78.25,78.13,78.24,72742.0,73.8291,73.8385,73.7253,73.8291,72742.0
2023-01-10 13:00:00,78.23,78.42,78.23,78.41,28896.0,73.8196,73.9989,73.8196,73.9895,28896.0
2023-01-10 13:10:00,78.43,78.43,78.37,78.41,38451.0,74.0084,74.0084,73.9518,73.9895,38451.0
2023-01-10 13:20:00,78.42,78.44,78.38,78.4,18784.0,73.9989,74.0178,73.9612,73.9801,18784.0
2023-01-10 13:30:00,78.39,78.46,78.34,78.46,26932.0,73.9706,74.0367,73.9234,74.0367,26932.0
2023-01-10 13:40:00,78.48,78.52,78.31,78.34,22713.0,74.0556,74.0933,73.8951,73.9234,22713.0
2023-01-10 13:50:00,78.34,78.37,78.29,78.33,49102.0,73.9234,73.9518,73.8763,73.914,49102.0
2023-01-10 14:00:00,78.34,78.45,78.33,78.42,21624.0,73.9234,74.0272,73.914,73.9989,21624.0
2023-01-10 14:10:00,78.43,78.44,78.36,78.42,16773.0,74.0084,74.0178,73.9423,73.9989,16773.0
2023-01-10 14:20:00,78.42,78.45,78.3,78.4,25900.0,73.9989,74.0272,73.8857,73.9801,25900.0
2023-01-10 14:30:00,78.42,78.43,78.27,78.31,34404.0,73.9989,74.0084,73.8574,73.8951,34404.0
2023-01-10 14:40:00,78.3,78.31,78.23,78.25,25756.0,73.8857,73.8951,73.8196,73.8385,25756.0
2023-01-10 14:50:00,78.25,78.26,78.15,78.17,26343.0,73.8385,73.848,73.7442,73.763,26343.0
2023-01-10 15:00:00,78.17,78.23,78.09,78.13,44616.0,73.763,73.8196,73.6875,73.7253,44616.0
2023-01-10 15:10:00,78.12,78.29,78.08,78.24,37941.0,73.7158,73.8763,73.6781,73.8291,37941.0
2023-01-10 15:20:00,78.25,78.25,78.19,78.19,29523.0,73.8385,73.8385,73.7819,73.7819,29523.0
2023-01-10 15:30:00,78.21,78.23,78.15,78.17,93918.0,73.8008,73.8196,73.7442,73.763,93918.0
2023-01-10 15:40:00,78.17,78.26,78.13,78.17,207112.0,73.763,73.848,73.7253,73.763,207112.0
2023-01-10 15:50:00,78.18,78.33,78.12,78.32,383630.0,73.7725,73.914,73.7158,73.9046,383630.0
2023-01-11 09:30:00,78.44,78.68,78.33,78.65,70364.0,74.0178,74.2443,73.914,74.216,70364.0
2023-01-11 09:40:00,78.64,78.72,78.42,78.44,22152.0,74.2065,74.282,73.9989,74.0178,22152.0
2023-01-11 09:50:00,78.42,78.43,78.06,78.11,114834.0,73.9989,74.0084,73.6592,73.7064,114834.0
2023-01-11 10:00:00,78.11,78.22,77.92,78.0,73193.0,73.7064,73.8102,73.5271,73.6026,73193.0
2023-01-11 10:10:00,77.99,78.05,77.74,77.76,121128.0,73.5932,73.6498,73.3573,73.3761,121128.0
2023-01-11 10:20:00,77.76,77.86,77.61,77.68,51534.0,73.3761,73.4705,73.2346,73.3007,51534.0
2023-01-11 10:30:00,77.69,77.77,77.6,77.68,48981.0,73.3101,73.3856,73.2252,73.3007,48981.0
2023-01-11 10:40:00,77.69,77.69,77.51,77.55,67759.0,73.3101,73.3101,73.1402,73.178,67759.0
2023-01-11 10:50:00,77.54,77.64,77.32,77.37,117216.0,73.1685,73.2629,72.961,73.0081,117216.0
2023-01-11 11:00:00,77.37,77.43,77.25,77.26,60679.0,73.0081,73.0647,72.8949,72.9043,60679.0
2023-01-11 11:10:00,77.26,77.41,77.22,77.24,78155.0,72.9043,73.0459,72.8666,72.8855,78155.0
2023-01-11 11:20:00,77.25,77.25,77.06,77.1,80320.0,72.8949,72.8949,72.7156,72.7534,80320.0
2023-01-11 11:30:00,77.1,77.17,76.92,77.09,1022717.0,72.7534,72.8194,72.5835,72.7439,1022717.0
2023-01-11 11:40:00,77.09,77.1,76.69,76.79,131408.0,72.7439,72.7534,72.3665,72.4608,131408.0
2023-01-11 11:50:00,76.78,77.01,76.75,76.92,369832.0,72.4514,72.6684,72.4231,72.5835,369832.0
2023-01-11 12:00:00,76.93,77.15,76.89,77.0,289326.0,72.5929,72.8005,72.5552,72.659,289326.0
2023-01-11 12:10:00,77.0,77.07,76.89,76.94,117946.0,72.659,72.725,72.5552,72.6024,117946.0
2023-01-11 12:20:00,76.94,77.04,76.84,76.97,68616.0,72.6024,72.6967,72.508,72.6307,68616.0
2023-01-11 12:30:00,76.97,77.06,76.95,77.0,61675.0,72.6307,72.7156,72.6118,72.659,61675.0
2023-01-11 12:40:00,77.01,77.05,76.85,76.94,183223.0,72.6684,72.7062,72.5174,72.6024,183223.0
2023-01-11 12:50:00,76.95,76.98,76.7,76.78,96558.0,72.6118,72.6401,72.3759,72.4514,96558.0
2023-01-11 13:00:00,76.77,76.91,76.75,76.87,117251.0,72.442,72.5741,72.4231,72.5363,117251.0
2023-01-11 13:10:00,76.88,77.1,76.83,76.97,172422.0,72.5458,72.7534,72.4986,72.6307,172422.0
2023-01-11 13:20:00,76.98,77.0,76.84,76.98,44149.0,72.6401,72.659,72.508,72.6401,44149.0
2023-01-11 13:30:00,76.98,77.34,76.96,77.34,100706.0,72.6401,72.9798,72.6212,72.9798,100706.0
2023-01-11 13:40:00,77.34,77.44,77.26,77.36,198667.0,72.9798,73.0742,72.9043,72.9987,198667.0
2023-01-11 13:50:00,77.37,77.37,77.01,77.14,79880.0,73.0081,73.0081,72.6684,72.7911,79880.0
2023-01-11 14:00:00,77.14,77.15,76.89,76.92,136324.0,72.7911,72.8005,72.5552,72.5835,136324.0
2023-01-11 14:10:00,76.92,76.99,76.9,76.93,72794.0,72.5835,72.6496,72.5646,72.5929,72794.0
2023-01-11 14:20:00,76.92,76.97,76.89,76.94,51944.0,72.5835,72.6307,72.5552,72.6024,51944.0
2023-01-11 14:30:00,76.94,77.16,76.94,77.12,85093.0,72.6024,72.81,72.6024,72.7722,85093.0
2023-01-11 14:40:00,77.11,77.17,77.07,77.16,76023.0,72.7628,72.8194,72.725,72.81,76023.0
2023-01-11 14:50:00,77.16,77.21,77.08,77.14,60555.0,72.81,72.8572,72.7345,72.7911,60555.0
2023-01-11 15:00:00,77.13,77.17,77.0,77.01,82597.0,72.7817,72.8194,72.659,72.6684,82597.0
2023-01-11 15:10:00,77.02,77.1,76.98,77.01,70198.0,72.6779,72.7534,72.6401,72.6684,70198.0
2023-01-11 15:20:00,77.01,77.28,76.98,77.08,206118.0,72.6684,72.9232,72.6401,72.7345,206118.0
2023-01-11 15:30:00,77.07,77.14,76.94,76.95,155238.0,72.725,72.7911,72.6024,72.6118,155238.0
2023-01-11 15:40:00,76.95,77.01,76.78,76.79,408280.0,72.6118,72.6684,72.4514,72.4608,408280.0
2023-01-11 15:50:00,76.78,77.13,76.75,77.11,623625.0,72.4514,72.7817,72.4231,72.7628,623625.0
2023-01-12 09:30:00,77.36,77.6,76.98,76.98,126994.0,72.9987,73.2252,72.6401,72.6401,126994.0
2023-01-12 09:40:00,76.97,76.99,76.65,76.75,44488.0,72.6307,72.6496,72.3287,72.4231,44488.0
2023-01-12 09:50:00,76.75,77.12,76.67,77.07,112368.0,72.4231,72.7722,72.3476,72.725,112368.0
2023-01-12 10:00:00,77.08,77.36,77.06,77.28,62834.0,72.7345,72.9987,72.7156,72.9232,62834.0
2023-01-12 10:10:00,77.29,77.54,77.29,77.31,87897.0,72.9326,73.1685,72.9326,72.9515,87897.0
2023-01-12 10:20:00,77.31,77.38,77.16,77.19,46585.0,72.9515,73.0176,72.81,72.8383,46585.0
2023-01-12 10:30:00,77.19,77.24,77.1,77.18,84899.0,72.8383,72.8855,72.7534,72.8288,84899.0
2023-01-12 10:40:00,77.18,77.19,76.91,77.02,30321.0,72.8288,72.8383,72.5741,72.6779,30321.0
2023-01-12 10:50:00,77.01,77.15,76.94,77.05,64395.0,72.6684,72.8005,72.6024,72.7062,64395.0
2023-01-12 11:00:00,77.03,77.06,76.78,76.79,51927.0,72.6873,72.7156,72.4514,72.4608,51927.0
2023-01-12 11:10:00,76.8,76.89,76.75,76.75,45988.0,72.4703,72.5552,72.4231,72.4231,45988.0
2023-01-12 11:20:00,76.76,76.82,76.53,76.53,74647.0,72.4325,72.4891,72.2155,72.2155,74647.0
2023-01-12 11:30:00,76.55,76.58,76.35,76.49,94268.0,72.2344,72.2627,72.0456,72.1777,94268.0
2023-01-12 11:40:00,76.48,76.58,76.42,76.42,112041.0,72.1683,72.2627,72.1117,72.1117,112041.0
2023-01-12 11:50:00,76.42,76.51,76.4,76.45,55385.0,72.1117,72.1966,72.0928,72.14,55385.0
2023-01-12 12:00:00,76.45,76.51,76.4,76.47,31031.0,72.14,72.1966,72.0928,72.1589,31031.0
2023-01-12 12:10:00,76.48,76.65,76.46,76.65,115311.0,72.1683,72.3287,72.1494,72.3287,115311.0
2023-01-12 12:20:00,76.65,76.79,76.62,76.78,46260.0,72.3287,72.4608,72.3004,72.4514,46260.0
2023-01-12 12:30:00,76.77,76.84,76.68,76.77,48010.0,72.442,72.508,72.357,72.442,48010.0
2023-01-12 12:40:00,76.76,76.8,76.6,76.64,43193.0,72.4325,72.4703,72.2815,72.3193,43193.0
2023-01-12 12:50:00,76.65,76.71,76.52,76.52,68736.0,72.3287,72.3853,72.2061,72.2061,68736.0
2023-01-12 13:00:00,76.52,76.73,76.51,76.71,80320.0,72.2061,72.4042,72.1966,72.3853,80320.0
2023-01-12 13:10:00,76.72,76.82,76.69,76.75,25428.0,72.3948,72.4891,72.3665,72.4231,25428.0
2023-01-12 13:20:00,76.74,76.79,76.55,76.59,52550.0,72.4136,72.4608,72.2344,72.2721,52550.0
2023-01-12 13:30:00,76.62,76.65,76.53,76.58,26602.0,72.3004,72.3287,72.2155,72.2627,26602.0
2023-01-12 13:40:00,76.58,76.63,76.55,76.61,22354.0,72.2627,72.3099,72.2344,72.291,22354.0
2023-01-12 13:50:00,76.62,76.73,76.6,76.71,31314.0,72.3004,72.4042,72.2815,72.3853,31314.0
2023-01-12 14:00:00,76.71,76.74,76.53,76.53,40640.0,72.3853,72.4136,72.2155,72.2155,40640.0
2023-01-12 14:10:00,76.54,76.57,76.51,76.54,46492.0,72.2249,72.2532,72.1966,72.2249,46492.0
2023-01-12 14:20:00,76.53,76.85,76.53,76.78,72685.0,72.2155,72.5174,72.2155,72.4514,72685.0
2023-01-12 14:30:00,76.78,77.07,76.76,77.05,60365.0,72.4514,72.725,72.4325,72.7062,60365.0
2023-01-12 14:40:00,77.04,77.08,76.96,77.0,50661.0,72.6967,72.7345,72.6212,72.659,50661.0
2023-01-12 14:50:00,77.0,77.04,76.88,77.04,67557.0,72.659,72.6967,72.5458,72.6967,67557.0
2023-01-12 15:00:00,77.04,77.05,76.81,76.82,69046.0,72.6967,72.7062,72.4797,72.4891,69046.0
2023-01-12 15:10:00,76.83,76.87,76.71,76.73,47441.0,72.4986,72.5363,72.3853,72.4042,47441.0
2023-01-12 15:20:00,76.73,76.8,76.68,76.72,61188.0,72.4042,72.4703,72.357,72.3948,61188.0
2023-01-12 15:30:00,76.72,76.82,76.69,76.81,83742.0,72.3948,72.4891,72.3665,72.4797,83742.0
2023-01-12 15:40:00,76.81,76.86,76.61,76.61,104644.0,72.4797,72.5269,72.291,72.291,104644.0
2023-01-12 15:50:00,76.62,76.86,76.61,76.83,389934.0,72.3004,72.5269,72.291,72.4986,389934.0
2023-01-13 09:30:00,76.69,77.07,76.57,77.04,114270.0,72.3665,72.725,72.2532,72.6967,114270.0
2023-01-13 09:40:00,77.04,77.38,77.03,77.25,100447.0,72.6967,73.0176,72.6873,72.8949,100447.0
2023-01-13 09:50:00,77.25,77.43,77.15,77.25,48844.0,72.8949,73.0647,72.8005,72.8949,48844.0
2023-01-13 10:00:00,77.25,77.39,77.17,77.24,41801.0,72.8949,73.027,72.8194,72.8855,41801.0
2023-01-13 10:10:00,77.25,77.29,77.08,77.1,65389.0,72.8949,72.9326,72.7345,72.7534,65389.0
2023-01-13 10:20:00,77.11,77.26,77.1,77.26,36443.0,72.7628,72.9043,72.7534,72.9043,36443.0
2023-01-13 10:30:00,77.26,77.29,77.16,77.23,46792.0,72.9043,72.9326,72.81,72.876,46792.0
2023-01-13 10:40:00,77.22,77.27,77.02,77.14,51497.0,72.8666,72.9138,72.6779,72.7911,51497.0
2023-01-13 10:50:00,77.14,77.19,77.06,77.09,53713.0,72.7911,72.8383,72.7156,72.7439,53713.0
2023-01-13 11:00:00,77.09,77.16,77.04,77.07,47988.0,72.7439,72.81,72.6967,72.725,47988.0
2023-01-13 11:10:00,77.06,77.21,77.04,77.21,36362.0,72.7156,72.8572,72.6967,72.8572,36362.0
2023-01-13 11:20:00,77.22,77.42,77.22,77.37,59310.0,72.8666,73.0553,72.8666,73.0081,59310.0
2023-01-13 11:30:00,77.35,77.51,77.34,77.44,54009.0,72.9893,73.1402,72.9798,73.0742,54009.0
2023-01-13 11:40:00,77.44,77.45,77.31,77.4,52934.0,73.0742,73.0836,72.9515,73.0364,52934.0
2023-01-13 11:50:00,77.41,77.54,77.38,77.53,52117.0,73.0459,73.1685,73.0176,73.1591,52117.0
2023-01-13 12:00:00,77.52,77.59,77.51,77.57,32318.0,73.1497,73.2157,73.1402,73.1969,32318.0
2023-01-13 12:10:00,77.58,77.7,77.57,77.65,40359.0,73.2063,73.3195,73.1969,73.2723,40359.0
2023-01-13 12:20:00,77.65,77.66,77.56,77.57,51925.0,73.2723,73.2818,73.1874,73.1969,51925.0
2023-01-13 12:30:00,77.58,77.61,77.42,77.5,65968.0,73.2063,73.2346,73.0553,73.1308,65968.0
2023-01-13 12:40:00,77.5,77.5,77.33,77.34,49954.0,73.1308,73.1308,72.9704,72.9798,49954.0
2023-01-13 12:50:00,77.34,77.48,77.34,77.44,29451.0,72.9798,73.1119,72.9798,73.0742,29451.0
2023-01-13 13:00:00,77.44,77.49,77.34,77.44,58207.0,73.0742,73.1214,72.9798,73.0742,58207.0
2023-01-13 13:10:00,77.44,77.63,77.43,77.6,39590.0,73.0742,73.2535,73.0647,73.2252,39590.0
2023-01-13 13:20:00,77.59,77.72,77.57,77.72,33861.0,73.2157,73.3384,73.1969,73.3384,33861.0
2023-01-13 13:30:00,77.72,77.75,77.65,77.69,34810.0,73.3384,73.3667,73.2723,73.3101,34810.0
2023-01-13 13:40:00,77.69,77.75,77.63,77.74,32739.0,73.3101,73.3667,73.2535,73.3573,32739.0
2023-01-13 13:50:00,77.73,77.74,77.66,77.7,43500.0,73.3478,73.3573,73.2818,73.3195,43500.0
2023-01-13 14:00:00,77.71,77.77,77.69,77.72,40696.0,73.329,73.3856,73.3101,73.3384,40696.0
2023-01-13 14:10:00,77.73,77.77,77.65,77.65,38689.0,73.3478,73.3856,73.2723,73.2723,38689.0
2023-01-13 14:20:00,77.65,77.66,77.52,77.56,49197.0,73.2723,73.2818,73.1497,73.1874,49197.0
2023-01-13 14:30:00,77.57,77.69,77.55,77.69,34645.0,73.1969,73.3101,73.178,73.3101,34645.0
2023-01-13 14:40:00,77.68,77.72,77.65,77.69,41371.0,73.3007,73.3384,73.2723,73.3101,41371.0
2023-01-13 14:50:00,77.7,77.77,77.65,77.77,34423.0,73.3195,73.3856,73.2723,73.3856,34423.0
2023-01-13 15:00:00,77.77,77.85,77.75,77.85,46473.0,73.3856,73.4611,73.3667,73.4611,46473.0
2023-01-13 15:10:00,77.86,77.86,77.77,77.81,44935.0,73.4705,73.4705,73.3856,73.4233,44935.0
2023-01-13 15:20:00,77.81,77.88,77.79,77.84,50867.0,73.4233,73.4894,73.4045,73.4516,50867.0
2023-01-13 15:30:00,77.85,77.99,77.84,77.99,78596.0,73.4611,73.5932,73.4516,73.5932,78596.0
2023-01-13 15:40:00,77.98,78.0,77.76,77.78,122263.0,73.5837,73.6026,73.3761,73.395,122263.0
2023-01-13 15:50:00,77.78,77.92,77.73,77.85,337609.0,73.395,73.5271,73.3478,73.4611,337609.0
2023-01-17 09:30:00,78.16,78.67,78.08,78.57,148096.0,73.7536,74.2348,73.6781,74.1405,148096.0
2023-01-17 09:40:00,78.6,78.82,78.47,78.63,104551.0,74.1688,74.3764,74.0461,74.1971,104551.0
2023-01-17 09:50:00,78.62,78.72,78.49,78.62,101402.0,74.1877,74.282,74.065,74.1877,101402.0
2023-01-17 10:00:00,78.65,78.95,78.54,78.94,71326.0,74.216,74.4991,74.1122,74.4896,71326.0
2023-01-17 10:10:00,78.93,78.96,78.79,78.93,109049.0,74.4802,74.5085,74.3481,74.4802,109049.0
2023-01-17 10:20:00,78.93,78.97,78.67,78.8,52090.0,74.4802,74.5179,74.2348,74.3575,52090.0
2023-01-17 10:30:00,78.8,78.89,78.76,78.8,100839.0,74.3575,74.4424,74.3198,74.3575,100839.0
2023-01-17 10:40:00,78.8,78.8,78.61,78.7,65158.0,74.3575,74.3575,74.1782,74.2632,65158.0
2023-01-17 10:50:00,78.69,78.78,78.63,78.65,97306.0,74.2537,74.3386,74.1971,74.216,97306.0
2023-01-17 11:00:00,78.65,78.8,78.59,78.65,55916.0,74.216,74.3575,74.1594,74.216,55916.0
2023-01-17 11:10:00,78.65,78.81,78.58,78.66,137811.0,74.216,74.3669,74.1499,74.2254,137811.0
2023-01-17 11:20:00,78.67,78.73,78.66,78.7,44848.0,74.2348,74.2915,74.2254,74.2632,44848.0
2023-01-17 11:30:00,78.68,78.69,78.6,78.68,38033.0,74.2443,74.2537,74.1688,74.2443,38033.0
2023-01-17 11:40:00,78.68,78.75,78.63,78.65,28316.0,74.2443,74.3103,74.1971,74.216,28316.0
2023-01-17 11:50:00,78.65,78.73,78.61,78.67,40523.0,74.216,74.2915,74.1782,74.2348,40523.0
2023-01-17 12:00:00,78.65,78.74,78.6,78.7,40173.0,74.216,74.3009,74.1688,74.2632,40173.0
2023-01-17 12:10:00,78.69,78.71,78.62,78.63,33607.0,74.2537,74.2726,74.1877,74.1971,33607.0
2023-01-17 12:20:00,78.63,78.7,78.53,78.56,39771.0,74.1971,74.2632,74.1027,74.131,39771.0
2023-01-17 12:30:00,78.55,78.64,78.55,78.63,29470.0,74.1216,74.2065,74.1216,74.1971,29470.0
2023-01-17 12:40:00,78.64,78.64,78.56,78.56,20681.0,74.2065,74.2065,74.131,74.131,20681.0
2023-01-17 12:50:00,78.55,78.6,78.46,78.5,46468.0,74.1216,74.1688,74.0367,74.0744,46468.0
2023-01-17 13:00:00,78.5,78.56,78.45,78.45,23077.0,74.0744,74.131,74.0272,74.0272,23077.0
2023-01-17 13:10:00,78.46,78.46,78.39,78.4,25115.0,74.0367,74.0367,73.9706,73.9801,25115.0
2023-01-17 13:20:00,78.4,78.42,78.27,78.42,38744.0,73.9801,73.9989,73.8574,73.9989,38744.0
2023-01-17 13:30:00,78.42,78.61,78.42,78.6,20554.0,73.9989,74.1782,73.9989,74.1688,20554.0
2023-01-17 13:40:00,78.59,78.65,78.58,78.65,25505.0,74.1594,74.216,74.1499,74.216,25505.0
2023-01-17 13:50:00,78.64,78.72,78.64,78.71,27021.0,74.2065,74.282,74.2065,74.2726,27021.0
2023-01-17 14:00:00,78.71,78.74,78.61,78.63,32728.0,74.2726,74.3009,74.1782,74.1971,32728.0
2023-01-17 14:10:00,78.63,78.64,78.42,78.43,30461.0,74.1971,74.2065,73.9989,74.0084,30461.0
2023-01-17 14:20:00,78.43,78.44,78.25,78.28,31700.0,74.0084,74.0178,73.8385,73.8668,31700.0
2023-01-17 14:30:00,78.28,78.46,78.27,78.43,30080.0,73.8668,74.0367,73.8574,74.0084,30080.0
2023-01-17 14:40:00,78.43,78.49,78.4,78.42,29363.0,74.0084,74.065,73.9801,73.9989,29363.0
2023-01-17 14:50:00,78.43,78.44,78.32,78.33,25093.0,74.0084,74.0178,73.9046,73.914,25093.0
2023-01-17 15:00:00,78.32,78.46,78.32,78.43,38758.0,73.9046,74.0367,73.9046,74.0084,38758.0
2023-01-17 15:10:00,78.41,78.43,78.3,78.34,35161.0,73.9895,74.0084,73.8857,73.9234,35161.0
2023-01-17 15:20:00,78.34,78.4,78.29,78.39,40273.0,73.9234,73.9801,73.8763,73.9706,40273.0
2023-01-17 15:30:00,78.39,78.42,78.31,78.39,50644.0,73.9706,73.9989,73.8951,73.9706,50644.0
2023-01-17 15:40:00,78.38,78.44,78.29,78.34,66829.0,73.9612,74.0178,73.8763,73.9234,66829.0
2023-01-17 15:50:00,78.33,78.36,78.21,78.23,304261.0,73.914,73.9423,73.8008,73.8196,304261.0
2023-01-18 09:30:00,77.99,78.33,77.99,78.17,121132.0,73.5932,73.914,73.5932,73.763,121132.0
2023-01-18 09:40:00,78.16,78.18,77.63,77.67,60047.0,73.7536,73.7725,73.2535,73.2912,60047.0
2023-01-18 09:50:00,77.66,77.78,77.54,77.58,26606.0,73.2818,73.395,73.1685,73.2063,26606.0
2023-01-18 10:00:00,77.58,77.59,77.37,77.58,52370.0,73.2063,73.2157,73.0081,73.2063,52370.0
2023-01-18 10:10:00,77.6,77.69,77.53,77.58,43487.0,73.2252,73.3101,73.1591,73.2063,43487.0
2023-01-18 10:20:00,77.59,77.68,77.56,77.64,30837.0,73.2157,73.3007,73.1874,73.2629,30837.0
2023-01-18 10:30:00,77.64,77.71,77.53,77.71,47985.0,73.2629,73.329,73.1591,73.329,47985.0
2023-01-18 10:40:00,77.71,77.83,77.62,77.63,53847.0,73.329,73.4422,73.244,73.2535,53847.0
2023-01-18 10:50:00,77.63,77.63,77.41,77.45,38658.0,73.2535,73.2535,73.0459,73.0836,38658.0
2023-01-18 11:00:00,77.45,77.48,77.35,77.42,42427.0,73.0836,73.1119,72.9893,73.0553,42427.0
2023-01-18 11:10:00,77.42,77.43,77.24,77.28,35693.0,73.0553,73.0647,72.8855,72.9232,35693.0
2023-01-18 11:20:00,77.28,77.39,77.2,77.38,47721.0,72.9232,73.027,72.8477,73.0176,47721.0
2023-01-18 11:30:00,77.38,77.39,77.27,77.38,38113.0,73.0176,73.027,72.9138,73.0176,38113.0
2023-01-18 11:40:00,77.39,77.47,77.28,77.42,71038.0,73.027,73.1025,72.9232,73.0553,71038.0
2023-01-18 11:50:00,77.42,77.42,77.29,77.31,36157.0,73.0553,73.0553,72.9326,72.9515,36157.0
2023-01-18 12:00:00,77.3,77.32,77.17,77.2,70671.0,72.9421,72.961,72.8194,72.8477,70671.0
2023-01-18 12:10:00,77.2,77.34,77.16,77.17,39587.0,72.8477,72.9798,72.81,72.8194,39587.0
2023-01-18 12:20:00,77.15,77.18,77.08,77.09,30842.0,72.8005,72.8288,72.7345,72.7439,30842.0
2023-01-18 12:30:00,77.08,77.14,77.02,77.1,40416.0,72.7345,72.7911,72.6779,72.7534,40416.0
2023-01-18 12:40:00,77.09,77.12,76.87,76.89,52129.0,72.7439,72.7722,72.5363,72.5552,52129.0
2023-01-18 12:50:00,76.88,76.9,76.7,76.75,37170.0,72.5458,72.5646,72.3759,72.4231,37170.0
2023-01-18 13:00:00,76.75,76.82,76.69,76.72,32128.0,72.4231,72.4891,72.3665,72.3948,32128.0
2023-01-18 13:10:00,76.71,76.76,76.67,76.76,38618.0,72.3853,72.4325,72.3476,72.4325,38618.0
2023-01-18 13:20:00,76.76,76.77,76.7,76.75,37865.0,72.4325,72.442,72.3759,72.4231,37865.0
2023-01-18 13:30:00,76.76,77.03,76.75,77.03,53554.0,72.4325,72.6873,72.4231,72.6873,53554.0
2023-01-18 13:40:00,77.03,77.15,76.91,77.12,54369.0,72.6873,72.8005,72.5741,72.7722,54369.0
2023-01-18 13:50:00,77.12,77.17,77.06,77.09,61427.0,72.7722,72.8194,72.7156,72.7439,61427.0
2023-01-18 14:00:00,77.09,77.16,76.91,76.91,66521.0,72.7439,72.81,72.5741,72.5741,66521.0
2023-01-18 14:10:00,76.91,77.01,76.89,76.94,84365.0,72.5741,72.6684,72.5552,72.6024,84365.0
2023-01-18 14:20:00,76.94,77.03,76.92,76.95,37351.0,72.6024,72.6873,72.5835,72.6118,37351.0
2023-01-18 14:30:00,76.95,77.03,76.89,76.89,37303.0,72.6118,72.6873,72.5552,72.5552,37303.0
2023-01-18 14:40:00,76.89,76.94,76.81,76.9,58512.0,72.5552,72.6024,72.4797,72.5646,58512.0
2023-01-18 14:50:00,76.91,76.94,76.89,76.92,33337.0,72.5741,72.6024,72.5552,72.5835,33337.0
2023-01-18 15:00:00,76.92,76.92,76.83,76.86,36063.0,72.5835,72.5835,72.4986,72.5269,36063.0
2023-01-18 15:10:00,76.85,76.94,76.75,76.78,37657.0,72.5174,72.6024,72.4231,72.4514,37657.0
2023-01-18 15:20:00,76.79,76.83,76.66,76.68,64530.0,72.4608,72.4986,72.3382,72.357,64530.0
2023-01-18 15:30:00,76.67,76.68,76.51,76.52,76857.0,72.3476,72.357,72.1966,72.2061,76857.0
2023-01-18 15:40:00,76.52,76.52,76.38,76.42,116459.0,72.2061,72.2061,72.0739,72.1117,116459.0
2023-01-18 15:50:00,76.42,76.52,76.31,76.32,413260.0,72.1117,72.2061,72.0079,72.0173,413260.0
2023-01-19 09:30:00,75.77,76.06,75.36,75.9,206991.0,71.4983,71.772,71.1114,71.621,206991.0
2023-01-19 09:40:00,75.91,76.18,75.79,76.1,96808.0,71.6304,71.8852,71.5172,71.8097,96808.0
2023-01-19 09:50:00,76.11,76.13,75.71,75.71,80104.0,71.8192,71.838,71.4417,71.4417,80104.0
2023-01-19 10:00:00,75.74,75.97,75.62,75.97,123228.0,71.47,71.6871,71.3568,71.6871,123228.0
2023-01-19 10:10:00,75.98,76.04,75.82,75.88,80792.0,71.6965,71.7531,71.5455,71.6021,80792.0
2023-01-19 10:20:00,75.87,75.98,75.85,75.94,71185.0,71.5927,71.6965,71.5738,71.6588,71185.0
2023-01-19 10:30:00,75.95,75.98,75.67,75.71,78741.0,71.6682,71.6965,71.404,71.4417,78741.0
2023-01-19 10:40:00,75.72,75.74,75.53,75.73,67012.0,71.4512,71.47,71.2719,71.4606,67012.0
2023-01-19 10:50:00,75.74,76.09,75.74,76.05,61728.0,71.47,71.8003,71.47,71.7625,61728.0
2023-01-19 11:00:00,76.07,76.35,76.06,76.35,51627.0,71.7814,72.0456,71.772,72.0456,51627.0
2023-01-19 11:10:00,76.36,76.53,76.25,76.42,99894.0,72.0551,72.2155,71.9513,72.1117,99894.0
2023-01-19 11:20:00,76.41,76.44,76.25,76.29,60561.0,72.1023,72.1306,71.9513,71.989,60561.0
2023-01-19 11:30:00,76.28,76.33,76.18,76.19,60903.0,71.9796,72.0268,71.8852,71.8947,60903.0
2023-01-19 11:40:00,76.19,76.26,76.13,76.2,48832.0,71.8947,71.9607,71.838,71.9041,48832.0
2023-01-19 11:50:00,76.2,76.21,76.04,76.11,46842.0,71.9041,71.9135,71.7531,71.8192,46842.0
2023-01-19 12:00:00,76.1,76.15,76.03,76.08,37514.0,71.8097,71.8569,71.7437,71.7909,37514.0
2023-01-19 12:10:00,76.07,76.07,75.93,75.93,30331.0,71.7814,71.7814,71.6493,71.6493,30331.0
2023-01-19 12:20:00,75.93,76.01,75.93,75.95,31517.0,71.6493,71.7248,71.6493,71.6682,31517.0
2023-01-19 12:30:00,75.94,75.98,75.86,75.93,28941.0,71.6588,71.6965,71.5833,71.6493,28941.0
2023-01-19 12:40:00,75.95,75.99,75.88,75.94,27751.0,71.6682,71.7059,71.6021,71.6588,27751.0
2023-01-19 12:50:00,75.94,75.95,75.87,75.94,27700.0,71.6588,71.6682,71.5927,71.6588,27700.0
2023-01-19 13:00:00,75.94,76.06,75.88,75.98,36640.0,71.6588,71.772,71.6021,71.6965,36640.0
2023-01-19 13:10:00,75.98,75.99,75.89,75.98,20000.0,71.6965,71.7059,71.6116,71.6965,20000.0
2023-01-19 13:20:00,75.98,75.99,75.79,75.85,29384.0,71.6965,71.7059,71.5172,71.5738,29384.0
2023-01-19 13:30:00,75.85,75.88,75.78,75.84,37224.0,71.5738,71.6021,71.5078,71.5644,37224.0
2023-01-19 13:40:00,75.85,75.9,75.75,75.77,36843.0,71.5738,71.621,71.4795,71.4983,36843.0
2023-01-19 13:50:00,75.76,75.84,75.72,75.83,29153.0,71.4889,71.5644,71.4512,71.555,29153.0
2023-01-19 14:00:00,75.84,75.85,75.75,75.8,28317.0,71.5644,71.5738,71.4795,71.5266,28317.0
2023-01-19 14:10:00,75.8,75.98,75.78,75.94,60974.0,71.5266,71.6965,71.5078,71.6588,60974.0
2023-01-19 14:20:00,75.94,75.94,75.83,75.83,42235.0,71.6588,71.6588,71.555,71.555,42235.0
2023-01-19 14:30:00,75.83,75.88,75.77,75.77,33364.0,71.555,71.6021,71.4983,71.4983,33364.0
2023-01-19 14:40:00,75.79,75.8,75.65,75.66,35003.0,71.5172,71.5266,71.3851,71.3945,35003.0
2023-01-19 14:50:00,75.65,75.69,75.59,75.64,36342.0,71.3851,71.4228,71.3285,71.3757,36342.0
2023-01-19 15:00:00,75.63,75.78,75.6,75.67,40350.0,71.3662,71.5078,71.3379,71.404,40350.0
2023-01-19 15:10:00,75.67,75.68,75.59,75.63,46253.0,71.404,71.4134,71.3285,71.3662,46253.0
2023-01-19 15:20:00,75.63,75.64,75.52,75.61,65599.0,71.3662,71.3757,71.2624,71.3474,65599.0
2023-01-19 15:30:00,75.61,75.67,75.58,75.6,80347.0,71.3474,71.404,71.319,71.3379,80347.0
2023-01-19 15:40:00,75.6,75.6,75.45,75.47,120812.0,71.3379,71.3379,71.1964,71.2152,120812.0
2023-01-19 15:50:00,75.48,75.57,75.18,75.2,462079.0,71.2247,71.3096,70.9416,70.9605,462079.0
2023-01-20 09:30:00,74.75,75.0,74.28,74.33,370092.0,70.9753,71.2127,70.529,70.5765,370092.0
2023-01-20 09:40:00,74.33,74.33,74.03,74.24,92288.0,70.5765,70.5765,70.2916,70.491,92288.0
2023-01-20 09:50:00,74.23,74.41,74.19,74.33,75371.0,70.4815,70.6525,70.4436,70.5765,75371.0
2023-01-20 10:00:00,74.33,74.72,74.24,74.59,67575.0,70.5765,70.9468,70.491,70.8234,67575.0
2023-01-20 10:10:00,74.58,74.77,74.52,74.75,46007.0,70.8139,70.9943,70.7569,70.9753,46007.0
2023-01-20 10:20:00,74.75,74.87,74.73,74.76,57872.0,70.9753,71.0892,70.9563,70.9848,57872.0
2023-01-20 10:30:00,74.77,74.78,74.62,74.64,48432.0,70.9943,71.0038,70.8519,70.8708,48432.0
2023-01-20 10:40:00,74.64,74.68,74.57,74.64,44819.0,70.8708,70.9088,70.8044,70.8708,44819.0
2023-01-20 10:50:00,74.63,74.77,74.63,74.72,51937.0,70.8613,70.9943,70.8613,70.9468,51937.0
2023-01-20 11:00:00,74.72,74.88,74.7,74.8,59848.0,70.9468,71.0987,70.9278,71.0228,59848.0
2023-01-20 11:10:00,74.81,74.98,74.8,74.93,37333.0,71.0323,71.1937,71.0228,71.1462,37333.0
2023-01-20 11:20:00,74.94,74.96,74.8,74.87,53153.0,71.1557,71.1747,71.0228,71.0892,53153.0
2023-01-20 11:30:00,74.87,74.98,74.86,74.87,33201.0,71.0892,71.1937,71.0797,71.0892,33201.0
2023-01-20 11:40:00,74.87,75.03,74.84,74.93,37577.0,71.0892,71.2411,71.0607,71.1462,37577.0
2023-01-20 11:50:00,74.94,74.95,74.85,74.9,27754.0,71.1557,71.1652,71.0702,71.1177,27754.0
2023-01-20 12:00:00,74.9,74.92,74.8,74.91,34530.0,71.1177,71.1367,71.0228,71.1272,34530.0
2023-01-20 12:10:00,74.9,75.01,74.81,74.85,35402.0,71.1177,71.2222,71.0323,71.0702,35402.0
2023-01-20 12:20:00,74.84,74.9,74.82,74.86,26905.0,71.0607,71.1177,71.0418,71.0797,26905.0
2023-01-20 12:30:00,74.86,74.87,74.79,74.79,24034.0,71.0797,71.0892,71.0133,71.0133,24034.0
2023-01-20 12:40:00,74.8,74.94,74.78,74.81,51689.0,71.0228,71.1557,71.0038,71.0323,51689.0
2023-01-20 12:50:00,74.82,74.95,74.82,74.89,34618.0,71.0418,71.1652,71.0418,71.1082,34618.0
2023-01-20 13:00:00,74.91,74.95,74.82,74.86,36457.0,71.1272,71.1652,71.0418,71.0797,36457.0
2023-01-20 13:10:00,74.85,74.96,74.81,74.84,31657.0,71.0702,71.1747,71.0323,71.0607,31657.0
2023-01-20 13:20:00,74.83,74.99,74.83,74.98,25811.0,71.0512,71.2032,71.0512,71.1937,25811.0
2023-01-20 13:30:00,74.98,75.15,74.97,75.13,26696.0,71.1937,71.3551,71.1842,71.3361,26696.0
2023-01-20 13:40:00,75.12,75.15,75.06,75.15,37586.0,71.3266,71.3551,71.2696,71.3551,37586.0
2023-01-20 13:50:00,75.15,75.19,75.04,75.04,27363.0,71.3551,71.3931,71.2506,71.2506,27363.0
2023-01-20 14:00:00,75.06,75.09,74.99,75.07,56405.0,71.2696,71.2981,71.2032,71.2791,56405.0
2023-01-20 14:10:00,75.06,75.19,75.06,75.11,35764.0,71.2696,71.3931,71.2696,71.3171,35764.0
2023-01-20 14:20:00,75.11,75.12,75.0,75.05,44651.0,71.3171,71.3266,71.2127,71.2601,44651.0
2023-01-20 14:30:00,75.05,75.18,75.05,75.16,35230.0,71.2601,71.3836,71.2601,71.3646,35230.0
2023-01-20 14:40:00,75.16,75.16,75.02,75.05,45263.0,71.3646,71.3646,71.2317,71.2601,45263.0
2023-01-20 14:50:00,75.05,75.09,75.01,75.08,39463.0,71.2601,71.2981,71.2222,71.2886,39463.0
2023-01-20 15:00:00,75.08,75.22,75.08,75.17,45138.0,71.2886,71.4216,71.2886,71.3741,45138.0
2023-01-20 15:10:00,75.17,75.32,75.14,75.28,55880.0,71.3741,71.5165,71.3456,71.4785,55880.0
2023-01-20 15:20:00,75.27,75.28,75.18,75.25,77106.0,71.469,71.4785,71.3836,71.45,77106.0
2023-01-20 15:30:00,75.25,75.39,75.23,75.25,128032.0,71.45,71.583,71.431,71.45,128032.0
2023-01-20 15:40:00,75.25,75.32,75.24,75.29,130024.0,71.45,71.5165,71.4405,71.488,130024.0
2023-01-20 15:50:00,75.29,75.54,75.14,75.4,959519.0,71.488,71.7254,71.3456,71.5925,959519.0
2023-01-23 09:30:00,75.54,75.65,75.15,75.39,114016.0,71.7254,71.8298,71.3551,71.583,114016.0
2023-01-23 09:40:00,75.39,75.47,75.26,75.26,41079.0,71.583,71.6589,71.4595,71.4595,41079.0
2023-01-23 09:50:00,75.27,75.55,75.26,75.53,32107.0,71.469,71.7349,71.4595,71.7159,32107.0
2023-01-23 10:00:00,75.53,75.57,75.35,75.4,22823.0,71.7159,71.7539,71.545,71.5925,22823.0
2023-01-23 10:10:00,75.39,75.61,75.37,75.53,66055.0,71.583,71.7919,71.564,71.7159,66055.0
2023-01-23 10:20:00,75.54,75.54,75.33,75.44,46913.0,71.7254,71.7254,71.526,71.6304,46913.0
2023-01-23 10:30:00,75.44,75.54,75.37,75.42,31490.0,71.6304,71.7254,71.564,71.6115,31490.0
2023-01-23 10:40:00,75.43,75.43,75.29,75.33,29008.0,71.6209,71.6209,71.488,71.526,29008.0
2023-01-23 10:50:00,75.32,75.47,75.32,75.38,43921.0,71.5165,71.6589,71.5165,71.5735,43921.0
2023-01-23 11:00:00,75.37,75.64,75.36,75.63,29255.0,71.564,71.8203,71.5545,71.8108,29255.0
2023-01-23 11:10:00,75.64,75.67,75.53,75.59,30496.0,71.8203,71.8488,71.7159,71.7729,30496.0
2023-01-23 11:20:00,75.59,75.62,75.43,75.44,56503.0,71.7729,71.8014,71.6209,71.6304,56503.0
2023-01-23 11:30:00,75.42,75.54,75.37,75.41,28335.0,71.6115,71.7254,71.564,71.602,28335.0
2023-01-23 11:40:00,75.42,75.47,75.41,75.44,16041.0,71.6115,71.6589,71.602,71.6304,16041.0
2023-01-23 11:50:00,75.43,75.48,75.37,75.44,21529.0,71.6209,71.6684,71.564,71.6304,21529.0
2023-01-23 12:00:00,75.43,75.49,75.25,75.28,54733.0,71.6209,71.6779,71.45,71.4785,54733.0
2023-01-23 12:10:00,75.27,75.36,75.23,75.34,19728.0,71.469,71.5545,71.431,71.5355,19728.0
2023-01-23 12:20:00,75.35,75.43,75.34,75.42,17998.0,71.545,71.6209,71.5355,71.6115,17998.0
2023-01-23 12:30:00,75.44,75.49,75.39,75.47,22487.0,71.6304,71.6779,71.583,71.6589,22487.0
2023-01-23 12:40:00,75.46,75.49,75.42,75.48,23166.0,71.6494,71.6779,71.6115,71.6684,23166.0
2023-01-23 12:50:00,75.48,75.59,75.46,75.55,20760.0,71.6684,71.7729,71.6494,71.7349,20760.0
2023-01-23 13:00:00,75.54,75.61,75.49,75.59,17847.0,71.7254,71.7919,71.6779,71.7729,17847.0
2023-01-23 13:10:00,75.59,75.61,75.52,75.55,25077.0,71.7729,71.7919,71.7064,71.7349,25077.0
2023-01-23 13:20:00,75.56,75.62,75.52,75.57,30822.0,71.7444,71.8014,71.7064,71.7539,30822.0
2023-01-23 13:30:00,75.58,75.59,75.47,75.52,26239.0,71.7634,71.7729,71.6589,71.7064,26239.0
2023-01-23 13:40:00,75.53,75.63,75.52,75.63,19486.0,71.7159,71.8108,71.7064,71.8108,19486.0
2023-01-23 13:50:00,75.63,75.66,75.51,75.52,19147.0,71.8108,71.8393,71.6969,71.7064,19147.0
2023-01-23 14:00:00,75.51,75.51,75.35,75.36,25780.0,71.6969,71.6969,71.545,71.5545,25780.0
2023-01-23 14:10:00,75.33,75.33,75.21,75.26,26003.0,71.526,71.526,71.4121,71.4595,26003.0
2023-01-23 14:20:00,75.25,75.25,75.08,75.09,35381.0,71.45,71.45,71.2886,71.2981,35381.0
2023-01-23 14:30:00,75.1,75.22,75.09,75.15,27148.0,71.3076,71.4216,71.2981,71.3551,27148.0
2023-01-23 14:40:00,75.13,75.16,75.0,75.01,30721.0,71.3361,71.3646,71.2127,71.2222,30721.0
2023-01-23 14:50:00,75.01,75.1,74.94,75.06,44056.0,71.2222,71.3076,71.1557,71.2696,44056.0
2023-01-23 15:00:00,75.06,75.13,75.04,75.09,37572.0,71.2696,71.3361,71.2506,71.2981,37572.0
2023-01-23 15:10:00,75.09,75.22,75.07,75.16,34827.0,71.2981,71.4216,71.2791,71.3646,34827.0
2023-01-23 15:20:00,75.16,75.25,75.14,75.22,40853.0,71.3646,71.45,71.3456,71.4216,40853.0
2023-01-23 15:30:00,75.22,75.24,75.14,75.22,41877.0,71.4216,71.4405,71.3456,71.4216,41877.0
2023-01-23 15:40:00,75.23,75.38,75.19,75.38,65805.0,71.431,71.5735,71.3931,71.5735,65805.0
2023-01-23 15:50:00,75.38,75.51,75.35,75.5,244734.0,71.5735,71.6969,71.545,71.6874,244734.0
2023-01-24 09:30:00,75.8,75.8,74.94,75.09,78237.0,71.9723,71.9723,71.1557,71.2981,78237.0
2023-01-24 09:40:00,75.09,75.1,74.61,74.68,40902.0,71.2981,71.3076,70.8424,70.9088,40902.0
2023-01-24 09:50:00,74.71,74.73,74.5,74.58,48139.0,70.9373,70.9563,70.7379,70.8139,48139.0
2023-01-24 10:00:00,74.6,74.84,74.57,74.84,45100.0,70.8329,71.0607,70.8044,71.0607,45100.0
2023-01-24 10:10:00,74.83,74.94,74.76,74.77,31962.0,71.0512,71.1557,70.9848,70.9943,31962.0
2023-01-24 10:20:00,74.78,74.82,74.69,74.69,44985.0,71.0038,71.0418,70.9183,70.9183,44985.0
2023-01-24 10:30:00,74.69,74.94,74.53,74.94,719556.0,70.9183,71.1557,70.7664,71.1557,719556.0
2023-01-24 10:40:00,74.94,75.25,74.93,75.25,52735.0,71.1557,71.45,71.1462,71.45,52735.0
2023-01-24 10:50:00,75.25,75.35,75.18,75.23,41148.0,71.45,71.545,71.3836,71.431,41148.0
2023-01-24 11:00:00,75.23,75.31,75.2,75.31,20142.0,71.431,71.507,71.4026,71.507,20142.0
2023-01-24 11:10:00,75.32,75.39,75.26,75.31,28482.0,71.5165,71.583,71.4595,71.507,28482.0
2023-01-24 11:20:00,75.31,75.53,75.31,75.53,29079.0,71.507,71.7159,71.507,71.7159,29079.0
2023-01-24 11:30:00,75.53,75.53,75.33,75.4,26167.0,71.7159,71.7159,71.526,71.5925,26167.0
2023-01-24 11:40:00,75.4,75.52,75.34,75.5,27519.0,71.5925,71.7064,71.5355,71.6874,27519.0
2023-01-24 11:50:00,75.5,75.53,75.46,75.49,34194.0,71.6874,71.7159,71.6494,71.6779,34194.0
2023-01-24 12:00:00,75.5,75.53,75.37,75.5,34858.0,71.6874,71.7159,71.564,71.6874,34858.0
2023-01-24 12:10:00,75.5,75.53,75.47,75.5,23888.0,71.6874,71.7159,71.6589,71.6874,23888.0
2023-01-24 12:20:00,75.5,75.57,75.49,75.55,29580.0,71.6874,71.7539,71.6779,71.7349,29580.0
2023-01-24 12:30:00,75.54,75.56,75.47,75.51,18932.0,71.7254,71.7444,71.6589,71.6969,18932.0
2023-01-24 12:40:00,75.51,75.54,75.45,75.53,18736.0,71.6969,71.7254,71.6399,71.7159,18736.0
2023-01-24 12:50:00,75.53,75.55,75.5,75.52,17763.0,71.7159,71.7349,71.6874,71.7064,17763.0
2023-01-24 13:00:00,75.53,75.64,75.51,75.64,30085.0,71.7159,71.8203,71.6969,71.8203,30085.0
2023-01-24 13:10:00,75.64,75.74,75.64,75.73,29823.0,71.8203,71.9153,71.8203,71.9058,29823.0
2023-01-24 13:20:00,75.72,75.73,75.57,75.65,28724.0,71.8963,71.9058,71.7539,71.8298,28724.0
2023-01-24 13:30:00,75.64,75.65,75.59,75.63,20587.0,71.8203,71.8298,71.7729,71.8108,20587.0
2023-01-24 13:40:00,75.62,75.75,75.62,75.7,42642.0,71.8014,71.9248,71.8014,71.8773,42642.0
2023-01-24 13:50:00,75.69,75.75,75.63,75.7,34324.0,71.8678,71.9248,71.8108,71.8773,34324.0
2023-01-24 14:00:00,75.7,75.7,75.59,75.62,29425.0,71.8773,71.8773,71.7729,71.8014,29425.0
2023-01-24 14:10:00,75.62,75.76,75.61,75.74,20861.0,71.8014,71.9343,71.7919,71.9153,20861.0
2023-01-24 14:20:00,75.73,75.81,75.73,75.79,17494.0,71.9058,71.9818,71.9058,71.9628,17494.0
2023-01-24 14:30:00,75.8,75.81,75.74,75.8,23723.0,71.9723,71.9818,71.9153,71.9723,23723.0
2023-01-24 14:40:00,75.8,75.83,75.76,75.81,29193.0,71.9723,72.0007,71.9343,71.9818,29193.0
2023-01-24 14:50:00,75.8,75.91,75.8,75.89,28552.0,71.9723,72.0767,71.9723,72.0577,28552.0
2023-01-24 15:00:00,75.89,75.91,75.84,75.91,52318.0,72.0577,72.0767,72.0102,72.0767,52318.0
2023-01-24 15:10:00,75.9,75.93,75.82,75.88,59613.0,72.0672,72.0957,71.9913,72.0482,59613.0
2023-01-24 15:20:00,75.88,75.9,75.78,75.82,33221.0,72.0482,72.0672,71.9533,71.9913,33221.0
2023-01-24 15:30:00,75.82,75.83,75.7,75.76,57346.0,71.9913,72.0007,71.8773,71.9343,57346.0
2023-01-24 15:40:00,75.76,75.78,75.67,75.78,67835.0,71.9343,71.9533,71.8488,71.9533,67835.0
2023-01-24 15:50:00,75.78,75.99,75.76,75.92,287629.0,71.9533,72.1527,71.9343,72.0862,287629.0
2023-01-25 09:30:00,75.48,75.99,75.31,75.73,202359.0,71.6684,72.1527,71.507,71.9058,202359.0
2023-01-25 09:40:00,75.73,75.78,75.48,75.48,76936.0,71.9058,71.9533,71.6684,71.6684,76936.0
2023-01-25 09:50:00,75.47,75.69,75.39,75.5,59258.0,71.6589,71.8678,71.583,71.6874,59258.0
2023-01-25 10:00:00,75.49,75.74,75.47,75.65,42829.0,71.6779,71.9153,71.6589,71.8298,42829.0
2023-01-25 10:10:00,75.66,75.69,75.43,75.46,47283.0,71.8393,71.8678,71.6209,71.6494,47283.0
2023-01-25 10:20:00,75.46,75.49,75.31,75.32,49184.0,71.6494,71.6779,71.507,71.5165,49184.0
2023-01-25 10:30:00,75.31,75.34,75.04,75.04,59553.0,71.507,71.5355,71.2506,71.2506,59553.0
2023-01-25 10:40:00,75.03,75.03,74.69,74.73,55352.0,71.2411,71.2411,70.9183,70.9563,55352.0
2023-01-25 10:50:00,74.72,74.86,74.62,74.86,44405.0,70.9468,71.0797,70.8519,71.0797,44405.0
2023-01-25 11:00:00,74.87,75.11,74.85,75.01,32673.0,71.0892,71.3171,71.0702,71.2222,32673.0
2023-01-25 11:10:00,75.03,75.03,74.83,74.95,35314.0,71.2411,71.2411,71.0512,71.1652,35314.0
2023-01-25 11:20:00,74.92,75.03,74.89,74.94,17546.0,71.1367,71.2411,71.1082,71.1557,17546.0
2023-01-25 11:30:00,74.94,74.97,74.84,74.85,20030.0,71.1557,71.1842,71.0607,71.0702,20030.0
2023-01-25 11:40:00,74.86,74.91,74.8,74.85,22584.0,71.0797,71.1272,71.0228,71.0702,22584.0
2023-01-25 11:50:00,74.86,75.08,74.84,75.02,36622.0,71.0797,71.2886,71.0607,71.2317,36622.0
2023-01-25 12:00:00,75.02,75.11,74.95,74.95,24205.0,71.2317,71.3171,71.1652,71.1652,24205.0
2023-01-25 12:10:00,74.95,74.98,74.87,74.93,24400.0,71.1652,71.1937,71.0892,71.1462,24400.0
2023-01-25 12:20:00,74.94,74.98,74.87,74.91,21443.0,71.1557,71.1937,71.0892,71.1272,21443.0
2023-01-25 12:30:00,74.91,74.97,74.89,74.96,18770.0,71.1272,71.1842,71.1082,71.1747,18770.0
2023-01-25 12:40:00,74.97,75.12,74.97,75.09,19333.0,71.1842,71.3266,71.1842,71.2981,19333.0
2023-01-25 12:50:00,75.09,75.14,75.05,75.06,22129.0,71.2981,71.3456,71.2601,71.2696,22129.0
2023-01-25 13:00:00,75.05,75.24,75.03,75.24,19698.0,71.2601,71.4405,71.2411,71.4405,19698.0
2023-01-25 13:10:00,75.23,75.36,75.22,75.35,23726.0,71.431,71.5545,71.4216,71.545,23726.0
2023-01-25 13:20:00,75.36,75.4,75.3,75.3,21162.0,71.5545,71.5925,71.4975,71.4975,21162.0
2023-01-25 13:30:00,75.31,75.4,75.25,75.4,30611.0,71.507,71.5925,71.45,71.5925,30611.0
2023-01-25 13:40:00,75.39,75.46,75.34,75.43,28118.0,71.583,71.6494,71.5355,71.6209,28118.0
2023-01-25 13:50:00,75.42,75.47,75.39,75.46,20916.0,71.6115,71.6589,71.583,71.6494,20916.0
2023-01-25 14:00:00,75.46,75.48,75.37,75.44,40423.0,71.6494,71.6684,71.564,71.6304,40423.0
2023-01-25 14:10:00,75.43,75.57,75.4,75.55,26100.0,71.6209,71.7539,71.5925,71.7349,26100.0
2023-01-25 14:20:00,75.56,75.57,75.44,75.49,21267.0,71.7444,71.7539,71.6304,71.6779,21267.0
2023-01-25 14:30:00,75.48,75.54,75.43,75.46,29554.0,71.6684,71.7254,71.6209,71.6494,29554.0
2023-01-25 14:40:00,75.47,75.6,75.47,75.59,39049.0,71.6589,71.7824,71.6589,71.7729,39049.0
2023-01-25 14:50:00,75.59,75.66,75.57,75.63,63394.0,71.7729,71.8393,71.7539,71.8108,63394.0
2023-01-25 15:00:00,75.64,75.69,75.63,75.66,37799.0,71.8203,71.8678,71.8108,71.8393,37799.0
2023-01-25 15:10:00,75.65,75.67,75.53,75.58,37972.0,71.8298,71.8488,71.7159,71.7634,37972.0
2023-01-25 15:20:00,75.58,75.73,75.57,75.72,52662.0,71.7634,71.9058,71.7539,71.8963,52662.0
2023-01-25 15:30:00,75.73,75.79,75.72,75.76,91370.0,71.9058,71.9628,71.8963,71.9343,91370.0
2023-01-25 15:40:00,75.75,75.75,75.57,75.62,155447.0,71.9248,71.9248,71.7539,71.8014,155447.0
2023-01-25 15:50:00,75.62,75.77,75.48,75.77,281520.0,71.8014,71.9438,71.6684,71.9438,281520.0
2023-01-26 09:30:00,75.62,75.76,75.31,75.42,90089.0,71.8014,71.9343,71.507,71.6115,90089.0
2023-01-26 09:40:00,75.44,75.49,75.2,75.26,41742.0,71.6304,71.6779,71.4026,71.4595,41742.0
2023-01-26 09:50:00,75.28,75.45,75.12,75.45,44830.0,71.4785,71.6399,71.3266,71.6399,44830.0
2023-01-26 10:00:00,75.45,75.49,75.29,75.48,55469.0,71.6399,71.6779,71.488,71.6684,55469.0
2023-01-26 10:10:00,75.48,75.63,75.45,75.56,52257.0,71.6684,71.8108,71.6399,71.7444,52257.0
2023-01-26 10:20:00,75.55,75.62,75.47,75.57,45669.0,71.7349,71.8014,71.6589,71.7539,45669.0
2023-01-26 10:30:00,75.56,75.6,75.34,75.4,67497.0,71.7444,71.7824,71.5355,71.5925,67497.0
2023-01-26 10:40:00,75.41,75.48,75.34,75.47,29709.0,71.602,71.6684,71.5355,71.6589,29709.0
2023-01-26 10:50:00,75.47,75.57,75.33,75.42,46475.0,71.6589,71.7539,71.526,71.6115,46475.0
2023-01-26 11:00:00,75.43,75.55,75.38,75.55,41403.0,71.6209,71.7349,71.5735,71.7349,41403.0
2023-01-26 11:10:00,75.57,75.61,75.49,75.56,31561.0,71.7539,71.7919,71.6779,71.7444,31561.0
2023-01-26 11:20:00,75.58,75.63,75.47,75.62,54431.0,71.7634,71.8108,71.6589,71.8014,54431.0
2023-01-26 11:30:00,75.62,75.7,75.54,75.54,33757.0,71.8014,71.8773,71.7254,71.7254,33757.0
2023-01-26 11:40:00,75.52,75.66,75.49,75.6,30687.0,71.7064,71.8393,71.6779,71.7824,30687.0
2023-01-26 11:50:00,75.59,75.62,75.49,75.56,33457.0,71.7729,71.8014,71.6779,71.7444,33457.0
2023-01-26 12:00:00,75.57,75.63,75.53,75.62,45526.0,71.7539,71.8108,71.7159,71.8014,45526.0
2023-01-26 12:10:00,75.61,75.65,75.51,75.55,47756.0,71.7919,71.8298,71.6969,71.7349,47756.0
2023-01-26 12:20:00,75.55,75.63,75.5,75.63,47006.0,71.7349,71.8108,71.6874,71.8108,47006.0
2023-01-26 12:30:00,75.62,75.7,75.59,75.68,33583.0,71.8014,71.8773,71.7729,71.8583,33583.0
2023-01-26 12:40:00,75.69,75.76,75.61,75.64,42451.0,71.8678,71.9343,71.7919,71.8203,42451.0
2023-01-26 12:50:00,75.64,75.66,75.6,75.63,23160.0,71.8203,71.8393,71.7824,71.8108,23160.0
2023-01-26 13:00:00,75.65,75.72,75.6,75.72,37312.0,71.8298,71.8963,71.7824,71.8963,37312.0
2023-01-26 13:10:00,75.73,75.8,75.69,75.7,30707.0,71.9058,71.9723,71.8678,71.8773,30707.0
2023-01-26 13:20:00,75.71,75.8,75.67,75.76,30440.0,71.8868,71.9723,71.8488,71.9343,30440.0
2023-01-26 13:30:00,75.77,75.81,75.69,75.77,51370.0,71.9438,71.9818,71.8678,71.9438,51370.0
2023-01-26 13:40:00,75.77,75.8,75.7,75.72,48312.0,71.9438,71.9723,71.8773,71.8963,48312.0
2023-01-26 13:50:00,75.72,75.73,75.64,75.69,27754.0,71.8963,71.9058,71.8203,71.8678,27754.0
2023-01-26 14:00:00,75.68,75.68,75.55,75.57,42453.0,71.8583,71.8583,71.7349,71.7539,42453.0
2023-01-26 14:10:00,75.56,75.59,75.5,75.53,36240.0,71.7444,71.7729,71.6874,71.7159,36240.0
2023-01-26 14:20:00,75.54,75.54,75.45,75.53,115213.0,71.7254,71.7254,71.6399,71.7159,115213.0
2023-01-26 14:30:00,75.53,75.58,75.5,75.52,27044.0,71.7159,71.7634,71.6874,71.7064,27044.0
2023-01-26 14:40:00,75.53,75.57,75.49,75.56,49670.0,71.7159,71.7539,71.6779,71.7444,49670.0
2023-01-26 14:50:00,75.55,75.61,75.5,75.54,64917.0,71.7349,71.7919,71.6874,71.7254,64917.0
2023-01-26 15:00:00,75.55,75.57,75.46,75.53,56696.0,71.7349,71.7539,71.6494,71.7159,56696.0
2023-01-26 15:10:00,75.52,75.61,75.47,75.47,105171.0,71.7064,71.7919,71.6589,71.6589,105171.0
2023-01-26 15:20:00,75.46,75.48,75.39,75.4,100086.0,71.6494,71.6684,71.583,71.5925,100086.0
2023-01-26 15:30:00,75.39,75.39,75.23,75.28,130904.0,71.583,71.583,71.431,71.4785,130904.0
2023-01-26 15:40:00,75.28,75.43,75.27,75.39,143850.0,71.4785,71.6209,71.469,71.583,143850.0
2023-01-26 15:50:00,75.39,75.56,75.39,75.54,544996.0,71.583,71.7444,71.583,71.7254,544996.0
2023-01-27 09:30:00,72.85,73.04,72.17,72.38,674180.0,69.1712,69.3516,68.5256,68.725,674180.0
2023-01-27 09:40:00,72.36,72.94,72.35,72.53,248371.0,68.706,69.2567,68.6965,68.8674,248371.0
2023-01-27 09:50:00,72.53,72.57,71.6,71.71,310867.0,68.8674,68.9054,67.9844,68.0888,310867.0
2023-01-27 10:00:00,71.66,71.72,71.08,71.09,436028.0,68.0413,68.0983,67.4906,67.5001,436028.0
2023-01-27 10:10:00,71.08,71.39,70.94,71.09,686603.0,67.4906,67.785,67.3577,67.5001,686603.0
2023-01-27 10:20:00,71.11,71.59,70.96,71.51,1024980.0,67.5191,67.9749,67.3767,67.8989,1024980.0
2023-01-27 10:30:00,71.5,71.94,71.5,71.87,423522.0,67.8894,68.3072,67.8894,68.2407,423522.0
2023-01-27 10:40:00,71.89,71.97,71.59,71.64,356970.0,68.2597,68.3357,67.9749,68.0223,356970.0
2023-01-27 10:50:00,71.68,71.74,71.33,71.5,147359.0,68.0603,68.1173,67.728,67.8894,147359.0
2023-01-27 11:00:00,71.5,71.94,71.34,71.76,235080.0,67.8894,68.3072,67.7375,68.1363,235080.0
2023-01-27 11:10:00,71.74,71.95,71.6,71.84,148944.0,68.1173,68.3167,67.9844,68.2122,148944.0
2023-01-27 11:20:00,71.8,71.89,71.64,71.81,185790.0,68.1743,68.2597,68.0223,68.1837,185790.0
2023-01-27 11:30:00,71.81,71.82,71.45,71.51,209423.0,68.1837,68.1932,67.8419,67.8989,209423.0
2023-01-27 11:40:00,71.51,71.68,71.31,71.65,105103.0,67.8989,68.0603,67.709,68.0318,105103.0
2023-01-27 11:50:00,71.65,71.84,71.56,71.84,746289.0,68.0318,68.2122,67.9464,68.2122,746289.0
2023-01-27 12:00:00,71.84,71.91,71.66,71.81,86260.0,68.2122,68.2787,68.0413,68.1837,86260.0
2023-01-27 12:10:00,71.8,72.34,71.8,72.22,194249.0,68.1743,68.687,68.1743,68.573,194249.0
2023-01-27 12:20:00,72.23,72.54,72.2,72.39,133069.0,68.5825,68.8769,68.5541,68.7345,133069.0
2023-01-27 12:30:00,72.39,72.51,72.34,72.42,122734.0,68.7345,68.8484,68.687,68.7629,122734.0
2023-01-27 12:40:00,72.42,72.47,72.18,72.36,76411.0,68.7629,68.8104,68.5351,68.706,76411.0
2023-01-27 12:50:00,72.37,72.52,72.34,72.5,145045.0,68.7155,68.8579,68.687,68.8389,145045.0
2023-01-27 13:00:00,72.49,72.61,72.41,72.51,143654.0,68.8294,68.9434,68.7535,68.8484,143654.0
2023-01-27 13:10:00,72.5,72.73,72.48,72.71,205859.0,68.8389,69.0573,68.8199,69.0383,205859.0
2023-01-27 13:20:00,72.69,72.94,72.63,72.83,162175.0,69.0193,69.2567,68.9623,69.1522,162175.0
2023-01-27 13:30:00,72.83,72.98,72.76,72.79,122021.0,69.1522,69.2947,69.0858,69.1143,122021.0
2023-01-27 13:40:00,72.81,72.83,72.64,72.7,79135.0,69.1333,69.1522,68.9718,69.0288,79135.0
2023-01-27 13:50:00,72.7,72.97,72.69,72.97,94505.0,69.0288,69.2852,69.0193,69.2852,94505.0
2023-01-27 14:00:00,72.96,72.99,72.86,72.9,100389.0,69.2757,69.3042,69.1807,69.2187,100389.0
2023-01-27 14:10:00,72.9,72.99,72.85,72.98,118760.0,69.2187,69.3042,69.1712,69.2947,118760.0
2023-01-27 14:20:00,72.98,72.99,72.73,72.81,98416.0,69.2947,69.3042,69.0573,69.1333,98416.0
2023-01-27 14:30:00,72.81,72.9,72.71,72.83,93976.0,69.1333,69.2187,69.0383,69.1522,93976.0
2023-01-27 14:40:00,72.84,72.84,72.58,72.67,96612.0,69.1617,69.1617,68.9149,69.0003,96612.0
2023-01-27 14:50:00,72.67,72.77,72.54,72.55,99926.0,69.0003,69.0953,68.8769,68.8864,99926.0
2023-01-27 15:00:00,72.55,72.59,72.36,72.4,122421.0,68.8864,68.9244,68.706,68.744,122421.0
2023-01-27 15:10:00,72.37,72.5,72.26,72.42,120807.0,68.7155,68.8389,68.611,68.7629,120807.0
2023-01-27 15:20:00,72.42,72.42,71.85,72.03,252178.0,68.7629,68.7629,68.2217,68.3926,252178.0
2023-01-27 15:30:00,72.03,72.33,72.03,72.21,183702.0,68.3926,68.6775,68.3926,68.5636,183702.0
2023-01-27 15:40:00,72.21,72.23,71.96,71.97,182890.0,68.5636,68.5825,68.3262,68.3357,182890.0
2023-01-27 15:50:00,71.96,71.97,71.49,71.59,621408.0,68.3262,68.3357,67.8799,67.9749,621408.0
2023-01-30 09:30:00,72.2,72.89,72.05,72.81,531158.0,68.5541,69.2092,68.4116,69.1333,531158.0
2023-01-30 09:40:00,72.79,73.1,72.73,72.85,202681.0,69.1143,69.4086,69.0573,69.1712,202681.0
2023-01-30 09:50:00,72.84,73.38,72.77,73.36,190321.0,69.1617,69.6745,69.0953,69.6555,190321.0
2023-01-30 10:00:00,73.36,73.61,73.36,73.53,181798.0,69.6555,69.8929,69.6555,69.8169,181798.0
2023-01-30 10:10:00,73.52,73.58,73.34,73.53,200909.0,69.8074,69.8644,69.6365,69.8169,200909.0
2023-01-30 10:20:00,73.53,73.67,73.4,73.65,170783.0,69.8169,69.9498,69.6935,69.9308,170783.0
2023-01-30 10:30:00,73.67,73.73,73.31,73.41,119110.0,69.9498,70.0068,69.608,69.703,119110.0
2023-01-30 10:40:00,73.42,73.58,73.36,73.53,142439.0,69.7124,69.8644,69.6555,69.8169,142439.0
2023-01-30 10:50:00,73.53,73.69,73.42,73.6,133308.0,69.8169,69.9688,69.7124,69.8834,133308.0
2023-01-30 11:00:00,73.6,73.62,73.4,73.41,98272.0,69.8834,69.9023,69.6935,69.703,98272.0
2023-01-30 11:10:00,73.42,73.54,73.4,73.48,87380.0,69.7124,69.8264,69.6935,69.7694,87380.0
2023-01-30 11:20:00,73.47,73.61,73.4,73.46,132418.0,69.7599,69.8929,69.6935,69.7504,132418.0
2023-01-30 11:30:00,73.47,73.55,73.4,73.48,76484.0,69.7599,69.8359,69.6935,69.7694,76484.0
2023-01-30 11:40:00,73.47,73.57,73.44,73.49,67932.0,69.7599,69.8549,69.7314,69.7789,67932.0
2023-01-30 11:50:00,73.48,73.59,73.37,73.59,120759.0,69.7694,69.8739,69.665,69.8739,120759.0
2023-01-30 12:00:00,73.58,73.7,73.55,73.67,90640.0,69.8644,69.9783,69.8359,69.9498,90640.0
2023-01-30 12:10:00,73.66,73.71,73.46,73.48,127223.0,69.9403,69.9878,69.7504,69.7694,127223.0
2023-01-30 12:20:00,73.5,73.5,73.34,73.38,85485.0,69.7884,69.7884,69.6365,69.6745,85485.0
2023-01-30 12:30:00,73.39,73.45,73.25,73.27,76065.0,69.684,69.7409,69.551,69.57,76065.0
2023-01-30 12:40:00,73.27,73.4,73.22,73.39,77403.0,69.57,69.6935,69.5225,69.684,77403.0
2023-01-30 12:50:00,73.37,73.44,73.27,73.36,95245.0,69.665,69.7314,69.57,69.6555,95245.0
2023-01-30 13:00:00,73.36,73.42,73.34,73.39,65934.0,69.6555,69.7124,69.6365,69.684,65934.0
2023-01-30 13:10:00,73.39,73.42,73.23,73.3,63896.0,69.684,69.7124,69.532,69.5985,63896.0
2023-01-30 13:20:00,73.31,73.48,73.25,73.31,147191.0,69.608,69.7694,69.551,69.608,147191.0
2023-01-30 13:30:00,73.31,73.31,72.94,72.95,277569.0,69.608,69.608,69.2567,69.2662,277569.0
2023-01-30 13:40:00,72.95,72.96,72.79,72.88,93084.0,69.2662,69.2757,69.1143,69.1997,93084.0
2023-01-30 13:50:00,72.88,73.19,72.84,73.12,107671.0,69.1997,69.4941,69.1617,69.4276,107671.0
2023-01-30 14:00:00,73.11,73.16,73.04,73.09,54083.0,69.4181,69.4656,69.3516,69.3991,54083.0
2023-01-30 14:10:00,73.09,73.09,72.9,73.04,118876.0,69.3991,69.3991,69.2187,69.3516,118876.0
2023-01-30 14:20:00,73.03,73.08,72.97,73.06,82156.0,69.3421,69.3896,69.2852,69.3706,82156.0
2023-01-30 14:30:00,73.06,73.09,72.86,73.03,93180.0,69.3706,69.3991,69.1807,69.3421,93180.0
2023-01-30 14:40:00,73.03,73.04,72.82,72.83,59013.0,69.3421,69.3516,69.1427,69.1522,59013.0
2023-01-30 14:50:00,72.83,73.0,72.79,72.98,132422.0,69.1522,69.3137,69.1143,69.2947,132422.0
2023-01-30 15:00:00,72.99,73.04,72.89,73.0,238670.0,69.3042,69.3516,69.2092,69.3137,238670.0
2023-01-30 15:10:00,73.0,73.01,72.89,72.94,114630.0,69.3137,69.3232,69.2092,69.2567,114630.0
2023-01-30 15:20:00,72.95,73.03,72.89,72.92,84544.0,69.2662,69.3421,69.2092,69.2377,84544.0
2023-01-30 15:30:00,72.92,73.01,72.85,72.93,127954.0,69.2377,69.3232,69.1712,69.2472,127954.0
2023-01-30 15:40:00,72.94,72.97,72.85,72.91,172214.0,69.2567,69.2852,69.1712,69.2282,172214.0
2023-01-30 15:50:00,72.91,72.96,72.73,72.88,790958.0,69.2282,69.2757,69.0573,69.1997,790958.0
2023-01-31 09:30:00,73.38,73.71,73.29,73.39,179107.0,69.6745,69.9878,69.589,69.684,179107.0
2023-01-31 09:40:00,73.37,73.51,73.3,73.44,67120.0,69.665,69.7979,69.5985,69.7314,67120.0
2023-01-31 09:50:00,73.44,73.55,73.26,73.31,110429.0,69.7314,69.8359,69.5605,69.608,110429.0
2023-01-31 10:00:00,73.31,73.78,73.29,73.69,123118.0,69.608,70.0543,69.589,69.9688,123118.0
2023-01-31 10:10:00,73.67,73.92,73.63,73.84,66295.0,69.9498,70.1872,69.9118,70.1112,66295.0
2023-01-31 10:20:00,73.84,73.85,73.65,73.72,80225.0,70.1112,70.1207,69.9308,69.9973,80225.0
2023-01-31 10:30:00,73.71,73.73,73.48,73.54,60119.0,69.9878,70.0068,69.7694,69.8264,60119.0
2023-01-31 10:40:00,73.53,73.68,73.49,73.65,57083.0,69.8169,69.9593,69.7789,69.9308,57083.0
2023-01-31 10:50:00,73.65,73.68,73.44,73.44,64997.0,69.9308,69.9593,69.7314,69.7314,64997.0
2023-01-31 11:00:00,73.45,73.66,73.44,73.51,93809.0,69.7409,69.9403,69.7314,69.7979,93809.0
2023-01-31 11:10:00,73.5,73.56,73.45,73.55,51701.0,69.7884,69.8454,69.7409,69.8359,51701.0
2023-01-31 11:20:00,73.55,73.73,73.5,73.69,57622.0,69.8359,70.0068,69.7884,69.9688,57622.0
2023-01-31 11:30:00,73.71,73.89,73.7,73.83,64419.0,69.9878,70.1587,69.9783,70.1017,64419.0
2023-01-31 11:40:00,73.84,73.93,73.78,73.9,139497.0,70.1112,70.1967,70.0543,70.1682,139497.0
2023-01-31 11:50:00,73.9,73.92,73.76,73.76,82705.0,70.1682,70.1872,70.0353,70.0353,82705.0
2023-01-31 12:00:00,73.75,73.76,73.6,73.62,54551.0,70.0258,70.0353,69.8834,69.9023,54551.0
2023-01-31 12:10:00,73.62,73.62,73.51,73.59,54019.0,69.9023,69.9023,69.7979,69.8739,54019.0
2023-01-31 12:20:00,73.59,73.6,73.49,73.53,36678.0,69.8739,69.8834,69.7789,69.8169,36678.0
2023-01-31 12:30:00,73.53,73.61,73.49,73.61,143840.0,69.8169,69.8929,69.7789,69.8929,143840.0
2023-01-31 12:40:00,73.61,73.77,73.61,73.65,101723.0,69.8929,70.0448,69.8929,69.9308,101723.0
2023-01-31 12:50:00,73.66,73.68,73.55,73.62,40818.0,69.9403,69.9593,69.8359,69.9023,40818.0
2023-01-31 13:00:00,73.63,73.7,73.61,73.67,45021.0,69.9118,69.9783,69.8929,69.9498,45021.0
2023-01-31 13:10:00,73.67,73.78,73.66,73.69,40594.0,69.9498,70.0543,69.9403,69.9688,40594.0
2023-01-31 13:20:00,73.69,73.82,73.68,73.81,46014.0,69.9688,70.0922,69.9593,70.0828,46014.0
2023-01-31 13:30:00,73.8,73.9,73.8,73.83,63823.0,70.0733,70.1682,70.0733,70.1017,63823.0
2023-01-31 13:40:00,73.82,73.83,73.76,73.78,74816.0,70.0922,70.1017,70.0353,70.0543,74816.0
2023-01-31 13:50:00,73.78,73.88,73.77,73.8,72498.0,70.0543,70.1492,70.0448,70.0733,72498.0
2023-01-31 14:00:00,73.8,74.02,73.8,73.94,72119.0,70.0733,70.2821,70.0733,70.2062,72119.0
2023-01-31 14:10:00,73.94,74.01,73.91,73.96,168903.0,70.2062,70.2727,70.1777,70.2252,168903.0
2023-01-31 14:20:00,73.95,73.97,73.83,73.92,54747.0,70.2157,70.2347,70.1017,70.1872,54747.0
2023-01-31 14:30:00,73.92,74.1,73.92,74.1,56904.0,70.1872,70.3581,70.1872,70.3581,56904.0
2023-01-31 14:40:00,74.09,74.17,74.08,74.11,73070.0,70.3486,70.4246,70.3391,70.3676,73070.0
2023-01-31 14:50:00,74.12,74.2,74.09,74.13,69587.0,70.3771,70.4531,70.3486,70.3866,69587.0
2023-01-31 15:00:00,74.13,74.24,74.11,74.23,65252.0,70.3866,70.491,70.3676,70.4815,65252.0
2023-01-31 15:10:00,74.23,74.25,74.09,74.12,169531.0,70.4815,70.5005,70.3486,70.3771,169531.0
2023-01-31 15:20:00,74.12,74.16,74.04,74.05,75724.0,70.3771,70.4151,70.3011,70.3106,75724.0
2023-01-31 15:30:00,74.03,74.24,74.03,74.22,85250.0,70.2916,70.491,70.2916,70.472,85250.0
2023-01-31 15:40:00,74.21,74.39,74.21,74.29,132728.0,70.4626,70.6335,70.4626,70.5385,132728.0
2023-01-31 15:50:00,74.29,74.54,74.29,74.54,480669.0,70.5385,70.7759,70.5385,70.7759,480669.0
2023-02-01 09:30:00,74.43,74.56,74.25,74.31,105523.0,70.6714,70.7949,70.5005,70.5575,105523.0
2023-02-01 09:40:00,74.31,74.36,74.2,74.28,61995.0,70.5575,70.605,70.4531,70.529,61995.0
2023-02-01 09:50:00,74.27,74.45,74.26,74.42,60465.0,70.5195,70.6904,70.51,70.662,60465.0
2023-02-01 10:00:00,74.42,74.43,74.13,74.15,71620.0,70.662,70.6714,70.3866,70.4056,71620.0
2023-02-01 10:10:00,74.16,74.3,74.11,74.28,100037.0,70.4151,70.548,70.3676,70.529,100037.0
2023-02-01 10:20:00,74.27,74.39,74.23,74.33,47262.0,70.5195,70.6335,70.4815,70.5765,47262.0
2023-02-01 10:30:00,74.35,74.53,74.33,74.5,33879.0,70.5955,70.7664,70.5765,70.7379,33879.0
2023-02-01 10:40:00,74.49,74.62,74.46,74.6,96738.0,70.7284,70.8519,70.6999,70.8329,96738.0
2023-02-01 10:50:00,74.6,74.6,74.34,74.39,65368.0,70.8329,70.8329,70.586,70.6335,65368.0
2023-02-01 11:00:00,74.39,74.47,74.35,74.45,67892.0,70.6335,70.7094,70.5955,70.6904,67892.0
2023-02-01 11:10:00,74.45,74.63,74.44,74.62,34380.0,70.6904,70.8613,70.6809,70.8519,34380.0
2023-02-01 11:20:00,74.61,74.76,74.61,74.64,46359.0,70.8424,70.9848,70.8424,70.8708,46359.0
2023-02-01 11:30:00,74.62,74.81,74.58,74.81,38673.0,70.8519,71.0323,70.8139,71.0323,38673.0
2023-02-01 11:40:00,74.81,74.87,74.7,74.74,39194.0,71.0323,71.0892,70.9278,70.9658,39194.0
2023-02-01 11:50:00,74.73,74.75,74.65,74.66,39118.0,70.9563,70.9753,70.8803,70.8898,39118.0
2023-02-01 12:00:00,74.65,74.67,74.53,74.67,35793.0,70.8803,70.8993,70.7664,70.8993,35793.0
2023-02-01 12:10:00,74.67,74.68,74.55,74.56,20625.0,70.8993,70.9088,70.7854,70.7949,20625.0
2023-02-01 12:20:00,74.56,74.65,74.56,74.59,22774.0,70.7949,70.8803,70.7949,70.8234,22774.0
2023-02-01 12:30:00,74.6,74.61,74.44,74.46,33399.0,70.8329,70.8424,70.6809,70.6999,33399.0
2023-02-01 12:40:00,74.47,74.54,74.43,74.48,39489.0,70.7094,70.7759,70.6714,70.7189,39489.0
2023-02-01 12:50:00,74.48,74.49,74.4,74.44,17071.0,70.7189,70.7284,70.643,70.6809,17071.0
2023-02-01 13:00:00,74.42,74.5,74.4,74.48,23234.0,70.662,70.7379,70.643,70.7189,23234.0
2023-02-01 13:10:00,74.47,74.49,74.37,74.48,15848.0,70.7094,70.7284,70.6145,70.7189,15848.0
2023-02-01 13:20:00,74.48,74.52,74.38,74.52,43366.0,70.7189,70.7569,70.624,70.7569,43366.0
2023-02-01 13:30:00,74.52,74.54,74.46,74.47,43363.0,70.7569,70.7759,70.6999,70.7094,43363.0
2023-02-01 13:40:00,74.48,74.49,74.37,74.4,37641.0,70.7189,70.7284,70.6145,70.643,37641.0
2023-02-01 13:50:00,74.4,74.6,74.38,74.53,28706.0,70.643,70.8329,70.624,70.7664,28706.0
2023-02-01 14:00:00,74.41,74.54,74.29,74.46,48293.0,70.6525,70.7759,70.5385,70.6999,48293.0
2023-02-01 14:10:00,74.45,74.48,74.31,74.33,25331.0,70.6904,70.7189,70.5575,70.5765,25331.0
2023-02-01 14:20:00,74.33,74.42,74.33,74.35,28903.0,70.5765,70.662,70.5765,70.5955,28903.0
2023-02-01 14:30:00,74.35,74.66,74.15,74.65,70832.0,70.5955,70.8898,70.4056,70.8803,70832.0
2023-02-01 14:40:00,74.65,74.89,74.57,74.72,66417.0,70.8803,71.1082,70.8044,70.9468,66417.0
2023-02-01 14:50:00,74.74,74.85,74.66,74.73,56974.0,70.9658,71.0702,70.8898,70.9563,56974.0
2023-02-01 15:00:00,74.74,74.97,74.72,74.97,53699.0,70.9658,71.1842,70.9468,71.1842,53699.0
2023-02-01 15:10:00,74.96,74.97,74.78,74.92,42130.0,71.1747,71.1842,71.0038,71.1367,42130.0
2023-02-01 15:20:00,74.91,75.07,74.88,75.07,56783.0,71.1272,71.2791,71.0987,71.2791,56783.0
2023-02-01 15:30:00,75.07,75.29,75.06,75.21,79599.0,71.2791,71.488,71.2696,71.4121,79599.0
2023-02-01 15:40:00,75.2,75.3,75.02,75.04,93127.0,71.4026,71.4975,71.2317,71.2506,93127.0
2023-02-01 15:50:00,75.05,75.09,74.9,75.0,265396.0,71.2601,71.2981,71.1177,71.2127,265396.0
2023-02-02 09:30:00,74.18,74.2,73.5,73.51,198581.0,70.4341,70.4531,69.7884,69.7979,198581.0
2023-02-02 09:40:00,73.54,73.56,73.31,73.47,107559.0,69.8264,69.8454,69.608,69.7599,107559.0
2023-02-02 09:50:00,73.47,73.92,73.47,73.92,90637.0,69.7599,70.1872,69.7599,70.1872,90637.0
2023-02-02 10:00:00,73.92,73.99,73.69,73.7,121418.0,70.1872,70.2537,69.9688,69.9783,121418.0
2023-02-02 10:10:00,73.72,73.96,73.63,73.96,93755.0,69.9973,70.2252,69.9118,70.2252,93755.0
2023-02-02 10:20:00,73.95,73.97,73.72,73.75,55827.0,70.2157,70.2347,69.9973,70.0258,55827.0
2023-02-02 10:30:00,73.76,74.02,73.74,73.97,46981.0,70.0353,70.2821,70.0163,70.2347,46981.0
2023-02-02 10:40:00,73.95,74.13,73.95,74.04,49650.0,70.2157,70.3866,70.2157,70.3011,49650.0
2023-02-02 10:50:00,74.04,74.12,73.91,73.99,45782.0,70.3011,70.3771,70.1777,70.2537,45782.0
2023-02-02 11:00:00,73.99,73.99,73.8,73.96,66464.0,70.2537,70.2537,70.0733,70.2252,66464.0
2023-02-02 11:10:00,73.97,74.0,73.79,73.93,50969.0,70.2347,70.2632,70.0638,70.1967,50969.0
2023-02-02 11:20:00,73.93,74.08,73.92,74.02,40073.0,70.1967,70.3391,70.1872,70.2821,40073.0
2023-02-02 11:30:00,74.02,74.06,73.9,73.91,40104.0,70.2821,70.3201,70.1682,70.1777,40104.0
2023-02-02 11:40:00,73.92,73.95,73.8,73.92,30502.0,70.1872,70.2157,70.0733,70.1872,30502.0
2023-02-02 11:50:00,73.92,74.0,73.88,73.88,38872.0,70.1872,70.2632,70.1492,70.1492,38872.0
2023-02-02 12:00:00,73.89,73.94,73.79,73.81,34041.0,70.1587,70.2062,70.0638,70.0828,34041.0
2023-02-02 12:10:00,73.82,73.86,73.73,73.73,30775.0,70.0922,70.1302,70.0068,70.0068,30775.0
2023-02-02 12:20:00,73.69,73.76,73.69,73.74,29605.0,69.9688,70.0353,69.9688,70.0163,29605.0
2023-02-02 12:30:00,73.74,73.8,73.73,73.77,34013.0,70.0163,70.0733,70.0068,70.0448,34013.0
2023-02-02 12:40:00,73.76,73.76,73.62,73.74,32885.0,70.0353,70.0353,69.9023,70.0163,32885.0
2023-02-02 12:50:00,73.72,73.82,73.64,73.77,64577.0,69.9973,70.0922,69.9213,70.0448,64577.0
2023-02-02 13:00:00,73.78,73.84,73.59,73.61,57309.0,70.0543,70.1112,69.8739,69.8929,57309.0
2023-02-02 13:10:00,73.61,73.71,73.54,73.7,38625.0,69.8929,69.9878,69.8264,69.9783,38625.0
2023-02-02 13:20:00,73.71,73.73,73.67,73.67,34662.0,69.9878,70.0068,69.9498,69.9498,34662.0
2023-02-02 13:30:00,73.67,73.73,73.63,73.72,36152.0,69.9498,70.0068,69.9118,69.9973,36152.0
2023-02-02 13:40:00,73.73,73.83,73.7,73.74,35442.0,70.0068,70.1017,69.9783,70.0163,35442.0
2023-02-02 13:50:00,73.74,73.84,73.7,73.81,45838.0,70.0163,70.1112,69.9783,70.0828,45838.0
2023-02-02 14:00:00,73.81,73.86,73.69,73.81,56643.0,70.0828,70.1302,69.9688,70.0828,56643.0
2023-02-02 14:10:00,73.79,73.8,73.53,73.63,57213.0,70.0638,70.0733,69.8169,69.9118,57213.0
2023-02-02 14:20:00,73.62,73.87,73.59,73.87,50574.0,69.9023,70.1397,69.8739,70.1397,50574.0
2023-02-02 14:30:00,73.88,73.88,73.76,73.8,46421.0,70.1492,70.1492,70.0353,70.0733,46421.0
2023-02-02 14:40:00,73.81,73.86,73.74,73.79,54199.0,70.0828,70.1302,70.0163,70.0638,54199.0
2023-02-02 14:50:00,73.79,73.83,73.67,73.73,88391.0,70.0638,70.1017,69.9498,70.0068,88391.0
2023-02-02 15:00:00,73.72,73.85,73.62,73.73,40312.0,69.9973,70.1207,69.9023,70.0068,40312.0
2023-02-02 15:10:00,73.73,73.9,73.73,73.88,67988.0,70.0068,70.1682,70.0068,70.1492,67988.0
2023-02-02 15:20:00,73.88,74.08,73.87,74.06,135383.0,70.1492,70.3391,70.1397,70.3201,135383.0
2023-02-02 15:30:00,74.06,74.11,73.84,73.88,80005.0,70.3201,70.3676,70.1112,70.1492,80005.0
2023-02-02 15:40:00,73.88,73.9,73.71,73.77,89491.0,70.1492,70.1682,69.9878,70.0448,89491.0
2023-02-02 15:50:00,73.76,73.87,73.67,73.73,454878.0,70.0353,70.1397,69.9498,70.0068,454878.0
2023-02-03 09:30:00,73.96,74.31,73.75,74.1,100187.0,70.2252,70.5575,70.0258,70.3581,100187.0
2023-02-03 09:40:00,74.07,74.11,73.67,73.67,52294.0,70.3296,70.3676,69.9498,69.9498,52294.0
2023-02-03 09:50:00,73.65,73.65,73.36,73.44,52866.0,69.9308,69.9308,69.6555,69.7314,52866.0
2023-02-03 10:00:00,73.36,73.78,73.29,73.78,71510.0,69.6555,70.0543,69.589,70.0543,71510.0
2023-02-03 10:10:00,73.78,73.91,73.57,73.59,88118.0,70.0543,70.1777,69.8549,69.8739,88118.0
2023-02-03 10:20:00,73.58,73.6,73.42,73.51,71827.0,69.8644,69.8834,69.7124,69.7979,71827.0
2023-02-03 10:30:00,73.49,73.57,73.28,73.44,66373.0,69.7789,69.8549,69.5795,69.7314,66373.0
2023-02-03 10:40:00,73.43,73.47,73.27,73.28,67882.0,69.7219,69.7599,69.57,69.5795,67882.0
2023-02-03 10:50:00,73.25,73.56,73.22,73.51,73308.0,69.551,69.8454,69.5225,69.7979,73308.0
2023-02-03 11:00:00,73.52,73.66,73.52,73.59,51777.0,69.8074,69.9403,69.8074,69.8739,51777.0
2023-02-03 11:10:00,73.59,73.6,73.47,73.6,37455.0,69.8739,69.8834,69.7599,69.8834,37455.0
2023-02-03 11:20:00,73.6,73.74,73.57,73.73,52433.0,69.8834,70.0163,69.8549,70.0068,52433.0
2023-02-03 11:30:00,73.72,73.74,73.58,73.58,44708.0,69.9973,70.0163,69.8644,69.8644,44708.0
2023-02-03 11:40:00,73.59,73.62,73.44,73.44,42320.0,69.8739,69.9023,69.7314,69.7314,42320.0
2023-02-03 11:50:00,73.42,73.52,73.39,73.46,35498.0,69.7124,69.8074,69.684,69.7504,35498.0
2023-02-03 12:00:00,73.46,73.7,73.44,73.67,42449.0,69.7504,69.9783,69.7314,69.9498,42449.0
2023-02-03 12:10:00,73.67,73.75,73.62,73.63,71169.0,69.9498,70.0258,69.9023,69.9118,71169.0
2023-02-03 12:20:00,73.63,73.65,73.57,73.62,30529.0,69.9118,69.9308,69.8549,69.9023,30529.0
2023-02-03 12:30:00,73.64,73.73,73.6,73.71,33867.0,69.9213,70.0068,69.8834,69.9878,33867.0
2023-02-03 12:40:00,73.72,73.75,73.67,73.68,27920.0,69.9973,70.0258,69.9498,69.9593,27920.0
2023-02-03 12:50:00,73.7,73.84,73.7,73.76,31537.0,69.9783,70.1112,69.9783,70.0353,31537.0
2023-02-03 13:00:00,73.76,73.81,73.7,73.73,32811.0,70.0353,70.0828,69.9783,70.0068,32811.0
2023-02-03 13:10:00,73.73,73.82,73.69,73.78,37446.0,70.0068,70.0922,69.9688,70.0543,37446.0
2023-02-03 13:20:00,73.78,73.86,73.69,73.71,37796.0,70.0543,70.1302,69.9688,69.9878,37796.0
2023-02-03 13:30:00,73.71,73.84,73.68,73.84,41018.0,69.9878,70.1112,69.9593,70.1112,41018.0
2023-02-03 13:40:00,73.82,73.82,73.73,73.79,37570.0,70.0922,70.0922,70.0068,70.0638,37570.0
2023-02-03 13:50:00,73.81,73.98,73.81,73.95,37688.0,70.0828,70.2442,70.0828,70.2157,37688.0
2023-02-03 14:00:00,73.96,74.07,73.95,73.98,41563.0,70.2252,70.3296,70.2157,70.2442,41563.0
2023-02-03 14:10:00,73.98,74.09,73.97,74.05,46318.0,70.2442,70.3486,70.2347,70.3106,46318.0
2023-02-03 14:20:00,74.06,74.2,74.05,74.18,58666.0,70.3201,70.4531,70.3106,70.4341,58666.0
2023-02-03 14:30:00,74.18,74.27,74.07,74.25,61275.0,70.4341,70.5195,70.3296,70.5005,61275.0
2023-02-03 14:40:00,74.24,74.27,74.09,74.13,52327.0,70.491,70.5195,70.3486,70.3866,52327.0
2023-02-03 14:50:00,74.13,74.21,74.07,74.09,55582.0,70.3866,70.4626,70.3296,70.3486,55582.0
2023-02-03 15:00:00,74.09,74.16,74.01,74.15,56880.0,70.3486,70.4151,70.2727,70.4056,56880.0
2023-02-03 15:10:00,74.15,74.32,74.14,74.3,79694.0,70.4056,70.567,70.3961,70.548,79694.0
2023-02-03 15:20:00,74.3,74.32,74.23,74.25,65289.0,70.548,70.567,70.4815,70.5005,65289.0
2023-02-03 15:30:00,74.26,74.38,74.18,74.23,92492.0,70.51,70.624,70.4341,70.4815,92492.0
2023-02-03 15:40:00,74.22,74.34,74.21,74.23,122262.0,70.472,70.586,70.4626,70.4815,122262.0
2023-02-03 15:50:00,74.24,74.4,74.23,74.28,386539.0,70.491,70.643,70.4815,70.529,386539.0
2023-02-06 09:30:00,74.2,74.41,74.06,74.09,128262.0,70.4531,70.6525,70.3201,70.3486,128262.0
2023-02-06 09:40:00,74.08,74.09,73.83,73.96,80649.0,70.3391,70.3486,70.1017,70.2252,80649.0
2023-02-06 09:50:00,73.96,74.02,73.76,73.78,46020.0,70.2252,70.2821,70.0353,70.0543,46020.0
2023-02-06 10:00:00,73.78,73.78,73.45,73.58,83946.0,70.0543,70.0543,69.7409,69.8644,83946.0
2023-02-06 10:10:00,73.58,73.66,73.54,73.59,67265.0,69.8644,69.9403,69.8264,69.8739,67265.0
2023-02-06 10:20:00,73.59,73.69,73.48,73.6,59367.0,69.8739,69.9688,69.7694,69.8834,59367.0
2023-02-06 10:30:00,73.6,73.78,73.56,73.7,69372.0,69.8834,70.0543,69.8454,69.9783,69372.0
2023-02-06 10:40:00,73.69,73.75,73.62,73.64,34928.0,69.9688,70.0258,69.9023,69.9213,34928.0
2023-02-06 10:50:00,73.63,73.7,73.59,73.61,59773.0,69.9118,69.9783,69.8739,69.8929,59773.0
2023-02-06 11:00:00,73.61,73.67,73.58,73.62,42710.0,69.8929,69.9498,69.8644,69.9023,42710.0
2023-02-06 11:10:00,73.6,73.63,73.54,73.62,44511.0,69.8834,69.9118,69.8264,69.9023,44511.0
2023-02-06 11:20:00,73.62,73.71,73.58,73.6,30187.0,69.9023,69.9878,69.8644,69.8834,30187.0
2023-02-06 11:30:00,73.6,73.61,73.44,73.48,45805.0,69.8834,69.8929,69.7314,69.7694,45805.0
2023-02-06 11:40:00,73.46,73.47,73.37,73.44,37035.0,69.7504,69.7599,69.665,69.7314,37035.0
2023-02-06 11:50:00,73.44,73.49,73.42,73.45,40151.0,69.7314,69.7789,69.7124,69.7409,40151.0
2023-02-06 12:00:00,73.45,73.5,73.36,73.38,41587.0,69.7409,69.7884,69.6555,69.6745,41587.0
2023-02-06 12:10:00,73.38,73.38,73.28,73.31,42743.0,69.6745,69.6745,69.5795,69.608,42743.0
2023-02-06 12:20:00,73.31,73.43,73.3,73.36,42877.0,69.608,69.7219,69.5985,69.6555,42877.0
2023-02-06 12:30:00,73.36,73.41,73.34,73.39,33282.0,69.6555,69.703,69.6365,69.684,33282.0
2023-02-06 12:40:00,73.39,73.44,73.36,73.4,34094.0,69.684,69.7314,69.6555,69.6935,34094.0
2023-02-06 12:50:00,73.39,73.45,73.37,73.42,22206.0,69.684,69.7409,69.665,69.7124,22206.0
2023-02-06 13:00:00,73.42,73.52,73.42,73.51,31397.0,69.7124,69.8074,69.7124,69.7979,31397.0
2023-02-06 13:10:00,73.5,73.51,73.41,73.51,44795.0,69.7884,69.7979,69.703,69.7979,44795.0
2023-02-06 13:20:00,73.5,73.55,73.47,73.5,45222.0,69.7884,69.8359,69.7599,69.7884,45222.0
2023-02-06 13:30:00,73.5,73.56,73.48,73.53,38701.0,69.7884,69.8454,69.7694,69.8169,38701.0
2023-02-06 13:40:00,73.53,73.78,73.52,73.67,580585.0,69.8169,70.0543,69.8074,69.9498,580585.0
2023-02-06 13:50:00,73.69,73.72,73.61,73.62,38195.0,69.9688,69.9973,69.8929,69.9023,38195.0
2023-02-06 14:00:00,73.61,73.71,73.6,73.7,38949.0,69.8929,69.9878,69.8834,69.9783,38949.0
2023-02-06 14:10:00,73.7,73.85,73.69,73.84,30072.0,69.9783,70.1207,69.9688,70.1112,30072.0
2023-02-06 14:20:00,73.83,73.85,73.74,73.75,28836.0,70.1017,70.1207,70.0163,70.0258,28836.0
2023-02-06 14:30:00,73.75,73.82,73.7,73.8,34720.0,70.0258,70.0922,69.9783,70.0733,34720.0
2023-02-06 14:40:00,73.8,73.83,73.76,73.78,31415.0,70.0733,70.1017,70.0353,70.0543,31415.0
2023-02-06 14:50:00,73.77,73.86,73.76,73.85,35816.0,70.0448,70.1302,70.0353,70.1207,35816.0
2023-02-06 15:00:00,73.86,73.95,73.85,73.93,41340.0,70.1302,70.2157,70.1207,70.1967,41340.0
2023-02-06 15:10:00,73.94,73.94,73.77,73.81,53131.0,70.2062,70.2062,70.0448,70.0828,53131.0
2023-02-06 15:20:00,73.81,73.87,73.76,73.77,67035.0,70.0828,70.1397,70.0353,70.0448,67035.0
2023-02-06 15:30:00,73.77,73.85,73.72,73.83,71591.0,70.0448,70.1207,69.9973,70.1017,71591.0
2023-02-06 15:40:00,73.83,73.88,73.79,73.85,102060.0,70.1017,70.1492,70.0638,70.1207,102060.0
2023-02-06 15:50:00,73.84,73.87,73.73,73.85,369491.0,70.1112,70.1397,70.0068,70.1207,369491.0
2023-02-07 09:30:00,73.43,73.52,73.21,73.21,132064.0,69.7219,69.8074,69.5131,69.5131,132064.0
2023-02-07 09:40:00,73.21,73.25,73.07,73.12,50967.0,69.5131,69.551,69.3801,69.4276,50967.0
2023-02-07 09:50:00,73.11,73.23,72.98,73.22,42707.0,69.4181,69.532,69.2947,69.5225,42707.0
2023-02-07 10:00:00,73.22,73.45,73.22,73.37,48021.0,69.5225,69.7409,69.5225,69.665,48021.0
2023-02-07 10:10:00,73.36,73.5,73.34,73.39,52418.0,69.6555,69.7884,69.6365,69.684,52418.0
2023-02-07 10:20:00,73.38,73.38,73.25,73.37,32668.0,69.6745,69.6745,69.551,69.665,32668.0
2023-02-07 10:30:00,73.36,73.46,73.27,73.31,29434.0,69.6555,69.7504,69.57,69.608,29434.0
2023-02-07 10:40:00,73.31,73.31,73.15,73.23,37661.0,69.608,69.608,69.4561,69.532,37661.0
2023-02-07 10:50:00,73.22,73.26,73.14,73.2,69176.0,69.5225,69.5605,69.4466,69.5036,69176.0
2023-02-07 11:00:00,73.2,73.3,73.2,73.29,30253.0,69.5036,69.5985,69.5036,69.589,30253.0
2023-02-07 11:10:00,73.28,73.3,73.15,73.22,33297.0,69.5795,69.5985,69.4561,69.5225,33297.0
2023-02-07 11:20:00,73.25,73.3,73.2,73.25,36534.0,69.551,69.5985,69.5036,69.551,36534.0
2023-02-07 11:30:00,73.25,73.3,73.24,73.25,35217.0,69.551,69.5985,69.5415,69.551,35217.0
2023-02-07 11:40:00,73.25,73.31,73.23,73.25,27811.0,69.551,69.608,69.532,69.551,27811.0
2023-02-07 11:50:00,73.23,73.27,73.13,73.17,29090.0,69.532,69.57,69.4371,69.4751,29090.0
2023-02-07 12:00:00,73.17,73.17,73.03,73.04,28776.0,69.4751,69.4751,69.3421,69.3516,28776.0
2023-02-07 12:10:00,73.04,73.08,72.99,73.03,29837.0,69.3516,69.3896,69.3042,69.3421,29837.0
2023-02-07 12:20:00,73.03,73.11,73.0,73.06,22247.0,69.3421,69.4181,69.3137,69.3706,22247.0
2023-02-07 12:30:00,73.08,73.2,73.08,73.17,19476.0,69.3896,69.5036,69.3896,69.4751,19476.0
2023-02-07 12:40:00,73.17,73.42,73.17,73.34,50958.0,69.4751,69.7124,69.4751,69.6365,50958.0
2023-02-07 12:50:00,73.35,73.45,73.29,73.39,31975.0,69.646,69.7409,69.589,69.684,31975.0
2023-02-07 13:00:00,73.39,73.51,73.39,73.45,33228.0,69.684,69.7979,69.684,69.7409,33228.0
2023-02-07 13:10:00,73.47,73.48,73.25,73.31,25232.0,69.7599,69.7694,69.551,69.608,25232.0
2023-02-07 13:20:00,73.3,73.32,73.07,73.09,31875.0,69.5985,69.6175,69.3801,69.3991,31875.0
2023-02-07 13:30:00,73.06,73.06,72.86,72.9,46634.0,69.3706,69.3706,69.1807,69.2187,46634.0
2023-02-07 13:40:00,72.91,73.02,72.74,72.74,42401.0,69.2282,69.3326,69.0668,69.0668,42401.0
2023-02-07 13:50:00,72.74,72.83,72.71,72.79,36715.0,69.0668,69.1522,69.0383,69.1143,36715.0
2023-02-07 14:00:00,72.8,73.23,72.8,73.21,28267.0,69.1238,69.532,69.1238,69.5131,28267.0
2023-02-07 14:10:00,73.22,73.32,73.2,73.27,25838.0,69.5225,69.6175,69.5036,69.57,25838.0
2023-02-07 14:20:00,73.26,73.27,73.12,73.17,38348.0,69.5605,69.57,69.4276,69.4751,38348.0
2023-02-07 14:30:00,73.17,73.29,73.16,73.17,49214.0,69.4751,69.589,69.4656,69.4751,49214.0
2023-02-07 14:40:00,73.17,73.27,73.16,73.18,47757.0,69.4751,69.57,69.4656,69.4846,47757.0
2023-02-07 14:50:00,73.19,73.24,73.14,73.2,38299.0,69.4941,69.5415,69.4466,69.5036,38299.0
2023-02-07 15:00:00,73.2,73.35,73.15,73.17,76095.0,69.5036,69.646,69.4561,69.4751,76095.0
2023-02-07 15:10:00,73.18,73.26,73.17,73.24,28719.0,69.4846,69.5605,69.4751,69.5415,28719.0
2023-02-07 15:20:00,73.24,73.33,73.17,73.24,81276.0,69.5415,69.627,69.4751,69.5415,81276.0
2023-02-07 15:30:00,73.23,73.3,73.21,73.24,81485.0,69.532,69.5985,69.5131,69.5415,81485.0
2023-02-07 15:40:00,73.24,73.34,73.22,73.31,94403.0,69.5415,69.6365,69.5225,69.608,94403.0
2023-02-07 15:50:00,73.31,73.55,73.31,73.45,230155.0,69.608,69.8359,69.608,69.7409,230155.0
2023-02-08 09:30:00,73.12,73.31,72.98,72.99,97348.0,69.4276,69.608,69.2947,69.3042,97348.0
2023-02-08 09:40:00,73.0,73.07,72.82,72.88,30393.0,69.3137,69.3801,69.1427,69.1997,30393.0
2023-02-08 09:50:00,72.89,73.25,72.8,73.24,44362.0,69.2092,69.551,69.1238,69.5415,44362.0
2023-02-08 10:00:00,73.22,73.32,73.06,73.11,38926.0,69.5225,69.6175,69.3706,69.4181,38926.0
2023-02-08 10:10:00,73.1,73.19,73.05,73.17,29584.0,69.4086,69.4941,69.3611,69.4751,29584.0
2023-02-08 10:20:00,73.17,73.3,73.09,73.28,35643.0,69.4751,69.5985,69.3991,69.5795,35643.0
2023-02-08 10:30:00,73.33,73.45,73.3,73.35,36627.0,69.627,69.7409,69.5985,69.646,36627.0
2023-02-08 10:40:00,73.35,73.5,73.32,73.42,31738.0,69.646,69.7884,69.6175,69.7124,31738.0
2023-02-08 10:50:00,73.42,73.47,73.35,73.43,44129.0,69.7124,69.7599,69.646,69.7219,44129.0
2023-02-08 11:00:00,73.42,73.51,73.39,73.45,32832.0,69.7124,69.7979,69.684,69.7409,32832.0
2023-02-08 11:10:00,73.44,73.5,73.42,73.48,30254.0,69.7314,69.7884,69.7124,69.7694,30254.0
2023-02-08 11:20:00,73.48,73.51,73.34,73.4,32246.0,69.7694,69.7979,69.6365,69.6935,32246.0
2023-02-08 11:30:00,73.4,73.55,73.39,73.41,90113.0,69.6935,69.8359,69.684,69.703,90113.0
2023-02-08 11:40:00,73.41,73.41,73.28,73.3,21814.0,69.703,69.703,69.5795,69.5985,21814.0
2023-02-08 11:50:00,73.3,73.4,73.28,73.34,43929.0,69.5985,69.6935,69.5795,69.6365,43929.0
2023-02-08 12:00:00,73.35,73.4,73.3,73.37,25114.0,69.646,69.6935,69.5985,69.665,25114.0
2023-02-08 12:10:00,73.37,73.41,73.24,73.25,22185.0,69.665,69.703,69.5415,69.551,22185.0
2023-02-08 12:20:00,73.25,73.44,73.25,73.44,32850.0,69.551,69.7314,69.551,69.7314,32850.0
2023-02-08 12:30:00,73.43,73.49,73.37,73.37,30956.0,69.7219,69.7789,69.665,69.665,30956.0
2023-02-08 12:40:00,73.38,73.51,73.38,73.51,19415.0,69.6745,69.7979,69.6745,69.7979,19415.0
2023-02-08 12:50:00,73.51,73.68,73.51,73.63,102693.0,69.7979,69.9593,69.7979,69.9118,102693.0
2023-02-08 13:00:00,73.62,73.65,73.57,73.63,36854.0,69.9023,69.9308,69.8549,69.9118,36854.0
2023-02-08 13:10:00,73.63,73.68,73.58,73.6,40865.0,69.9118,69.9593,69.8644,69.8834,40865.0
2023-02-08 13:20:00,73.6,73.64,73.49,73.49,39220.0,69.8834,69.9213,69.7789,69.7789,39220.0
2023-02-08 13:30:00,73.5,73.53,73.43,73.48,43677.0,69.7884,69.8169,69.7219,69.7694,43677.0
2023-02-08 13:40:00,73.49,73.51,73.44,73.47,34227.0,69.7789,69.7979,69.7314,69.7599,34227.0
2023-02-08 13:50:00,73.47,73.5,73.41,73.44,46282.0,69.7599,69.7884,69.703,69.7314,46282.0
2023-02-08 14:00:00,73.45,73.45,73.29,73.31,58114.0,69.7409,69.7409,69.589,69.608,58114.0
2023-02-08 14:10:00,73.32,73.42,73.29,73.42,49936.0,69.6175,69.7124,69.589,69.7124,49936.0
2023-02-08 14:20:00,73.42,73.42,73.29,73.3,39865.0,69.7124,69.7124,69.589,69.5985,39865.0
2023-02-08 14:30:00,73.3,73.33,73.23,73.32,38141.0,69.5985,69.627,69.532,69.6175,38141.0
2023-02-08 14:40:00,73.32,73.33,73.21,73.26,43383.0,69.6175,69.627,69.5131,69.5605,43383.0
2023-02-08 14:50:00,73.25,73.43,73.24,73.42,40739.0,69.551,69.7219,69.5415,69.7124,40739.0
2023-02-08 15:00:00,73.41,73.49,73.36,73.45,82791.0,69.703,69.7789,69.6555,69.7409,82791.0
2023-02-08 15:10:00,73.46,73.47,73.27,73.28,48607.0,69.7504,69.7599,69.57,69.5795,48607.0
2023-02-08 15:20:00,73.28,73.35,73.26,73.3,56013.0,69.5795,69.646,69.5605,69.5985,56013.0
2023-02-08 15:30:00,73.29,73.33,73.22,73.31,70547.0,69.589,69.627,69.5225,69.608,70547.0
2023-02-08 15:40:00,73.31,73.37,73.25,73.28,107210.0,69.608,69.665,69.551,69.5795,107210.0
2023-02-08 15:50:00,73.28,73.44,73.26,73.38,278417.0,69.5795,69.7314,69.5605,69.6745,278417.0
2023-02-09 09:30:00,73.51,73.75,73.46,73.5,138180.0,69.7979,70.0258,69.7504,69.7884,138180.0
2023-02-09 09:40:00,73.48,73.5,73.4,73.47,62171.0,69.7694,69.7884,69.6935,69.7599,62171.0
2023-02-09 09:50:00,73.48,73.57,73.39,73.44,40765.0,69.7694,69.8549,69.684,69.7314,40765.0
2023-02-09 10:00:00,73.45,73.48,73.38,73.39,38160.0,69.7409,69.7694,69.6745,69.684,38160.0
2023-02-09 10:10:00,73.38,73.47,73.24,73.25,54346.0,69.6745,69.7599,69.5415,69.551,54346.0
2023-02-09 10:20:00,73.24,73.45,73.19,73.4,75759.0,69.5415,69.7409,69.4941,69.6935,75759.0
2023-02-09 10:30:00,73.41,73.47,73.37,73.41,46397.0,69.703,69.7599,69.665,69.703,46397.0
2023-02-09 10:40:00,73.41,73.5,73.39,73.42,32391.0,69.703,69.7884,69.684,69.7124,32391.0
2023-02-09 10:50:00,73.42,73.48,73.35,73.39,120603.0,69.7124,69.7694,69.646,69.684,120603.0
2023-02-09 11:00:00,73.39,73.43,73.32,73.33,34712.0,69.684,69.7219,69.6175,69.627,34712.0
2023-02-09 11:10:00,73.33,73.38,73.31,73.38,28342.0,69.627,69.6745,69.608,69.6745,28342.0
2023-02-09 11:20:00,73.36,73.37,73.24,73.28,31309.0,69.6555,69.665,69.5415,69.5795,31309.0
2023-02-09 11:30:00,73.28,73.32,73.19,73.23,29781.0,69.5795,69.6175,69.4941,69.532,29781.0
2023-02-09 11:40:00,73.22,73.3,73.17,73.26,37232.0,69.5225,69.5985,69.4751,69.5605,37232.0
2023-02-09 11:50:00,73.24,73.29,73.21,73.22,54617.0,69.5415,69.589,69.5131,69.5225,54617.0
2023-02-09 12:00:00,73.23,73.24,73.12,73.15,19244.0,69.532,69.5415,69.4276,69.4561,19244.0
2023-02-09 12:10:00,73.15,73.28,73.1,73.26,26404.0,69.4561,69.5795,69.4086,69.5605,26404.0
2023-02-09 12:20:00,73.25,73.29,73.18,73.19,170604.0,69.551,69.589,69.4846,69.4941,170604.0
2023-02-09 12:30:00,73.19,73.22,73.07,73.09,149626.0,69.4941,69.5225,69.3801,69.3991,149626.0
2023-02-09 12:40:00,73.08,73.16,73.06,73.15,21402.0,69.3896,69.4656,69.3706,69.4561,21402.0
2023-02-09 12:50:00,73.14,73.24,73.12,73.2,23504.0,69.4466,69.5415,69.4276,69.5036,23504.0
2023-02-09 13:00:00,73.18,73.22,73.16,73.17,43100.0,69.4846,69.5225,69.4656,69.4751,43100.0
2023-02-09 13:10:00,73.16,73.19,73.1,73.15,30218.0,69.4656,69.4941,69.4086,69.4561,30218.0
2023-02-09 13:20:00,73.15,73.15,73.07,73.1,23075.0,69.4561,69.4561,69.3801,69.4086,23075.0
2023-02-09 13:30:00,73.1,73.17,73.07,73.11,59748.0,69.4086,69.4751,69.3801,69.4181,59748.0
2023-02-09 13:40:00,73.11,73.12,73.02,73.11,38235.0,69.4181,69.4276,69.3326,69.4181,38235.0
2023-02-09 13:50:00,73.11,73.12,73.03,73.07,23951.0,69.4181,69.4276,69.3421,69.3801,23951.0
2023-02-09 14:00:00,73.08,73.1,73.0,73.05,30595.0,69.3896,69.4086,69.3137,69.3611,30595.0
2023-02-09 14:10:00,73.05,73.05,73.0,73.03,20789.0,69.3611,69.3611,69.3137,69.3421,20789.0
2023-02-09 14:20:00,73.03,73.15,73.01,73.14,47788.0,69.3421,69.4561,69.3232,69.4466,47788.0
2023-02-09 14:30:00,73.16,73.23,73.15,73.21,35062.0,69.4656,69.532,69.4561,69.5131,35062.0
2023-02-09 14:40:00,73.2,73.24,73.17,73.22,28524.0,69.5036,69.5415,69.4751,69.5225,28524.0
2023-02-09 14:50:00,73.22,73.22,73.06,73.09,53258.0,69.5225,69.5225,69.3706,69.3991,53258.0
2023-02-09 15:00:00,73.1,73.11,73.03,73.05,36484.0,69.4086,69.4181,69.3421,69.3611,36484.0
2023-02-09 15:10:00,73.06,73.08,72.98,73.05,69433.0,69.3706,69.3896,69.2947,69.3611,69433.0
2023-02-09 15:20:00,73.05,73.09,72.99,73.06,84134.0,69.3611,69.3991,69.3042,69.3706,84134.0
2023-02-09 15:30:00,73.04,73.06,72.91,73.06,66506.0,69.3516,69.3706,69.2282,69.3706,66506.0
2023-02-09 15:40:00,73.06,73.15,73.0,73.01,73871.0,69.3706,69.4561,69.3137,69.3232,73871.0
2023-02-09 15:50:00,73.01,73.14,72.81,72.85,419347.0,69.3232,69.4466,69.1333,69.1712,419347.0
2023-02-10 09:30:00,72.93,73.03,72.74,72.85,54178.0,69.2472,69.3421,69.0668,69.1712,54178.0
2023-02-10 09:40:00,72.85,72.95,72.73,72.82,54282.0,69.1712,69.2662,69.0573,69.1427,54282.0
2023-02-10 09:50:00,72.82,73.16,72.81,73.05,51559.0,69.1427,69.4656,69.1333,69.3611,51559.0
2023-02-10 10:00:00,73.06,73.14,72.95,73.1,49321.0,69.3706,69.4466,69.2662,69.4086,49321.0
2023-02-10 10:10:00,73.14,73.23,73.06,73.23,60569.0,69.4466,69.532,69.3706,69.532,60569.0
2023-02-10 10:20:00,73.22,73.28,73.16,73.25,55666.0,69.5225,69.5795,69.4656,69.551,55666.0
2023-02-10 10:30:00,73.26,73.27,73.17,73.25,101076.0,69.5605,69.57,69.4751,69.551,101076.0
2023-02-10 10:40:00,73.25,73.34,73.21,73.26,52304.0,69.551,69.6365,69.5131,69.5605,52304.0
2023-02-10 10:50:00,73.27,73.3,73.14,73.21,34745.0,69.57,69.5985,69.4466,69.5131,34745.0
2023-02-10 11:00:00,73.21,73.32,73.15,73.27,38272.0,69.5131,69.6175,69.4561,69.57,38272.0
2023-02-10 11:10:00,73.28,73.4,73.23,73.36,27087.0,69.5795,69.6935,69.532,69.6555,27087.0
2023-02-10 11:20:00,73.38,73.44,73.28,73.36,40423.0,69.6745,69.7314,69.5795,69.6555,40423.0
2023-02-10 11:30:00,73.37,73.49,73.28,73.45,42570.0,69.665,69.7789,69.5795,69.7409,42570.0
2023-02-10 11:40:00,73.46,73.47,73.37,73.41,32266.0,69.7504,69.7599,69.665,69.703,32266.0
2023-02-10 11:50:00,73.4,73.48,73.4,73.45,33860.0,69.6935,69.7694,69.6935,69.7409,33860.0
2023-02-10 12:00:00,73.46,73.47,73.36,73.38,47380.0,69.7504,69.7599,69.6555,69.6745,47380.0
2023-02-10 12:10:00,73.39,73.41,73.32,73.35,55957.0,69.684,69.703,69.6175,69.646,55957.0
2023-02-10 12:20:00,73.35,73.44,73.31,73.41,52925.0,69.646,69.7314,69.608,69.703,52925.0
2023-02-10 12:30:00,73.41,73.54,73.4,73.51,27174.0,69.703,69.8264,69.6935,69.7979,27174.0
2023-02-10 12:40:00,73.52,73.54,73.4,73.49,34058.0,69.8074,69.8264,69.6935,69.7789,34058.0
2023-02-10 12:50:00,73.49,73.52,73.45,73.52,27357.0,69.7789,69.8074,69.7409,69.8074,27357.0
2023-02-10 13:00:00,73.52,73.53,73.42,73.47,21055.0,69.8074,69.8169,69.7124,69.7599,21055.0
2023-02-10 13:10:00,73.47,73.58,73.44,73.56,33544.0,69.7599,69.8644,69.7314,69.8454,33544.0
2023-02-10 13:20:00,73.57,73.59,73.5,73.51,26719.0,69.8549,69.8739,69.7884,69.7979,26719.0
2023-02-10 13:30:00,73.51,73.59,73.45,73.52,93679.0,69.7979,69.8739,69.7409,69.8074,93679.0
2023-02-10 13:40:00,73.52,73.64,73.51,73.62,50947.0,69.8074,69.9213,69.7979,69.9023,50947.0
2023-02-10 13:50:00,73.61,73.73,73.58,73.68,33773.0,69.8929,70.0068,69.8644,69.9593,33773.0
2023-02-10 14:00:00,73.68,73.69,73.49,73.53,43381.0,69.9593,69.9688,69.7789,69.8169,43381.0
2023-02-10 14:10:00,73.52,73.54,73.46,73.48,57953.0,69.8074,69.8264,69.7504,69.7694,57953.0
2023-02-10 14:20:00,73.48,73.55,73.44,73.49,48939.0,69.7694,69.8359,69.7314,69.7789,48939.0
2023-02-10 14:30:00,73.49,73.55,73.46,73.51,40355.0,69.7789,69.8359,69.7504,69.7979,40355.0
2023-02-10 14:40:00,73.52,73.54,73.46,73.53,27576.0,69.8074,69.8264,69.7504,69.8169,27576.0
2023-02-10 14:50:00,73.52,73.59,73.5,73.56,30244.0,69.8074,69.8739,69.7884,69.8454,30244.0
2023-02-10 15:00:00,73.56,73.64,73.55,73.58,34372.0,69.8454,69.9213,69.8359,69.8644,34372.0
2023-02-10 15:10:00,73.56,73.58,73.45,73.49,58672.0,69.8454,69.8644,69.7409,69.7789,58672.0
2023-02-10 15:20:00,73.5,73.57,73.42,73.56,51537.0,69.7884,69.8549,69.7124,69.8454,51537.0
2023-02-10 15:30:00,73.56,73.59,73.5,73.56,57630.0,69.8454,69.8739,69.7884,69.8454,57630.0
2023-02-10 15:40:00,73.56,73.65,73.55,73.59,87851.0,69.8454,69.9308,69.8359,69.8739,87851.0
2023-02-10 15:50:00,73.6,73.67,73.5,73.55,369989.0,69.8834,69.9498,69.7884,69.8359,369989.0
2023-02-13 09:30:00,73.87,73.87,73.62,73.7,72295.0,70.1397,70.1397,69.9023,69.9783,72295.0
2023-02-13 09:40:00,73.69,73.74,73.56,73.57,183307.0,69.9688,70.0163,69.8454,69.8549,183307.0
2023-02-13 09:50:00,73.56,73.77,73.53,73.72,238552.0,69.8454,70.0448,69.8169,69.9973,238552.0
2023-02-13 10:00:00,73.71,73.89,73.63,73.87,81048.0,69.9878,70.1587,69.9118,70.1397,81048.0
2023-02-13 10:10:00,73.86,73.96,73.83,73.92,38606.0,70.1302,70.2252,70.1017,70.1872,38606.0
2023-02-13 10:20:00,73.91,74.04,73.85,74.01,25625.0,70.1777,70.3011,70.1207,70.2727,25625.0
2023-02-13 10:30:00,74.02,74.03,73.9,73.95,41104.0,70.2821,70.2916,70.1682,70.2157,41104.0
2023-02-13 10:40:00,73.96,73.97,73.88,73.97,28864.0,70.2252,70.2347,70.1492,70.2347,28864.0
2023-02-13 10:50:00,73.98,74.04,73.94,73.96,47732.0,70.2442,70.3011,70.2062,70.2252,47732.0
2023-02-13 11:00:00,73.96,73.96,73.86,73.86,41604.0,70.2252,70.2252,70.1302,70.1302,41604.0
2023-02-13 11:10:00,73.84,73.92,73.78,73.81,25294.0,70.1112,70.1872,70.0543,70.0828,25294.0
2023-02-13 11:20:00,73.81,73.83,73.72,73.73,36096.0,70.0828,70.1017,69.9973,70.0068,36096.0
2023-02-13 11:30:00,73.74,73.83,73.62,73.81,65432.0,70.0163,70.1017,69.9023,70.0828,65432.0
2023-02-13 11:40:00,73.81,73.97,73.77,73.93,32219.0,70.0828,70.2347,70.0448,70.1967,32219.0
2023-02-13 11:50:00,73.91,73.98,73.86,73.95,28105.0,70.1777,70.2442,70.1302,70.2157,28105.0
2023-02-13 12:00:00,73.95,73.95,73.85,73.87,17224.0,70.2157,70.2157,70.1207,70.1397,17224.0
2023-02-13 12:10:00,73.87,73.87,73.71,73.73,27602.0,70.1397,70.1397,69.9878,70.0068,27602.0
2023-02-13 12:20:00,73.73,73.73,73.65,73.68,36697.0,70.0068,70.0068,69.9308,69.9593,36697.0
2023-02-13 12:30:00,73.69,73.69,73.63,73.64,24465.0,69.9688,69.9688,69.9118,69.9213,24465.0
2023-02-13 12:40:00,73.63,73.7,73.62,73.66,24076.0,69.9118,69.9783,69.9023,69.9403,24076.0
2023-02-13 12:50:00,73.66,73.66,73.6,73.62,17254.0,69.9403,69.9403,69.8834,69.9023,17254.0
2023-02-13 13:00:00,73.61,73.63,73.55,73.58,24577.0,69.8929,69.9118,69.8359,69.8644,24577.0
2023-02-13 13:10:00,73.59,73.61,73.56,73.6,21488.0,69.8739,69.8929,69.8454,69.8834,21488.0
2023-02-13 13:20:00,73.6,73.61,73.56,73.59,21072.0,69.8834,69.8929,69.8454,69.8739,21072.0
2023-02-13 13:30:00,73.59,73.7,73.58,73.67,22884.0,69.8739,69.9783,69.8644,69.9498,22884.0
2023-02-13 13:40:00,73.67,73.74,73.66,73.74,22796.0,69.9498,70.0163,69.9403,70.0163,22796.0
2023-02-13 13:50:00,73.73,73.73,73.66,73.7,21535.0,70.0068,70.0068,69.9403,69.9783,21535.0
2023-02-13 14:00:00,73.7,73.72,73.6,73.65,34262.0,69.9783,69.9973,69.8834,69.9308,34262.0
2023-02-13 14:10:00,73.66,73.67,73.61,73.64,27841.0,69.9403,69.9498,69.8929,69.9213,27841.0
2023-02-13 14:20:00,73.63,73.63,73.53,73.55,36060.0,69.9118,69.9118,69.8169,69.8359,36060.0
2023-02-13 14:30:00,73.55,73.65,73.51,73.62,34981.0,69.8359,69.9308,69.7979,69.9023,34981.0
2023-02-13 14:40:00,73.62,73.64,73.58,73.62,46078.0,69.9023,69.9213,69.8644,69.9023,46078.0
2023-02-13 14:50:00,73.62,73.64,73.51,73.52,42155.0,69.9023,69.9213,69.7979,69.8074,42155.0
2023-02-13 15:00:00,73.51,73.56,73.46,73.55,47599.0,69.7979,69.8454,69.7504,69.8359,47599.0
2023-02-13 15:10:00,73.55,73.61,73.52,73.59,44222.0,69.8359,69.8929,69.8074,69.8739,44222.0
2023-02-13 15:20:00,73.6,73.69,73.59,73.66,38708.0,69.8834,69.9688,69.8739,69.9403,38708.0
2023-02-13 15:30:00,73.66,73.76,73.57,73.75,54697.0,69.9403,70.0353,69.8549,70.0258,54697.0
2023-02-13 15:40:00,73.76,73.81,73.7,73.74,69318.0,70.0353,70.0828,69.9783,70.0163,69318.0
2023-02-13 15:50:00,73.73,73.79,73.63,73.79,305114.0,70.0068,70.0638,69.9118,70.0638,305114.0
2023-02-14 09:30:00,73.91,73.91,73.44,73.53,111253.0,70.1777,70.1777,69.7314,69.8169,111253.0
2023-02-14 09:40:00,73.52,73.6,73.39,73.59,41931.0,69.8074,69.8834,69.684,69.8739,41931.0
2023-02-14 09:50:00,73.6,73.68,73.48,73.52,37503.0,69.8834,69.9593,69.7694,69.8074,37503.0
2023-02-14 10:00:00,73.53,73.56,73.48,73.56,53942.0,69.8169,69.8454,69.7694,69.8454,53942.0
2023-02-14 10:10:00,73.56,73.72,73.53,73.62,35776.0,69.8454,69.9973,69.8169,69.9023,35776.0
2023-02-14 10:20:00,73.6,73.65,73.38,73.39,20132.0,69.8834,69.9308,69.6745,69.684,20132.0
2023-02-14 10:30:00,73.39,73.4,73.13,73.14,26491.0,69.684,69.6935,69.4371,69.4466,26491.0
2023-02-14 10:40:00,73.1,73.1,72.92,73.05,28767.0,69.4086,69.4086,69.2377,69.3611,28767.0
2023-02-14 10:50:00,73.05,73.09,72.97,73.0,61296.0,69.3611,69.3991,69.2852,69.3137,61296.0
2023-02-14 11:00:00,73.0,73.21,72.99,73.16,33180.0,69.3137,69.5131,69.3042,69.4656,33180.0
2023-02-14 11:10:00,73.17,73.32,73.15,73.27,30361.0,69.4751,69.6175,69.4561,69.57,30361.0
2023-02-14 11:20:00,73.27,73.3,73.02,73.03,33764.0,69.57,69.5985,69.3326,69.3421,33764.0
2023-02-14 11:30:00,73.01,73.07,72.9,72.98,33189.0,69.3232,69.3801,69.2187,69.2947,33189.0
2023-02-14 11:40:00,72.97,73.08,72.96,73.02,34755.0,69.2852,69.3896,69.2757,69.3326,34755.0
2023-02-14 11:50:00,73.02,73.08,72.95,73.02,62418.0,69.3326,69.3896,69.2662,69.3326,62418.0
2023-02-14 12:00:00,73.02,73.04,72.94,73.01,24332.0,69.3326,69.3516,69.2567,69.3232,24332.0
2023-02-14 12:10:00,73.02,73.15,73.02,73.13,32122.0,69.3326,69.4561,69.3326,69.4371,32122.0
2023-02-14 12:20:00,73.14,73.19,73.11,73.13,46629.0,69.4466,69.4941,69.4181,69.4371,46629.0
2023-02-14 12:30:00,73.14,73.25,73.12,73.19,17725.0,69.4466,69.551,69.4276,69.4941,17725.0
2023-02-14 12:40:00,73.18,73.39,73.17,73.37,31558.0,69.4846,69.684,69.4751,69.665,31558.0
2023-02-14 12:50:00,73.34,73.42,73.3,73.39,29256.0,69.6365,69.7124,69.5985,69.684,29256.0
2023-02-14 13:00:00,73.39,73.55,73.38,73.53,31803.0,69.684,69.8359,69.6745,69.8169,31803.0
2023-02-14 13:10:00,73.54,73.65,73.53,73.59,26231.0,69.8264,69.9308,69.8169,69.8739,26231.0
2023-02-14 13:20:00,73.59,73.6,73.48,73.55,19088.0,69.8739,69.8834,69.7694,69.8359,19088.0
2023-02-14 13:30:00,73.54,73.61,73.51,73.58,38621.0,69.8264,69.8929,69.7979,69.8644,38621.0
2023-02-14 13:40:00,73.59,73.62,73.52,73.52,16799.0,69.8739,69.9023,69.8074,69.8074,16799.0
2023-02-14 13:50:00,73.51,73.57,73.5,73.56,13238.0,69.7979,69.8549,69.7884,69.8454,13238.0
2023-02-14 14:00:00,73.57,73.63,73.48,73.5,28607.0,69.8549,69.9118,69.7694,69.7884,28607.0
2023-02-14 14:10:00,73.52,73.53,73.43,73.51,18902.0,69.8074,69.8169,69.7219,69.7979,18902.0
2023-02-14 14:20:00,73.52,73.53,73.48,73.52,17892.0,69.8074,69.8169,69.7694,69.8074,17892.0
2023-02-14 14:30:00,73.53,73.68,73.52,73.66,20770.0,69.8169,69.9593,69.8074,69.9403,20770.0
2023-02-14 14:40:00,73.66,73.68,73.61,73.62,26209.0,69.9403,69.9593,69.8929,69.9023,26209.0
2023-02-14 14:50:00,73.62,73.67,73.6,73.6,28816.0,69.9023,69.9498,69.8834,69.8834,28816.0
2023-02-14 15:00:00,73.61,73.65,73.57,73.58,26682.0,69.8929,69.9308,69.8549,69.8644,26682.0
2023-02-14 15:10:00,73.57,73.63,73.52,73.56,39224.0,69.8549,69.9118,69.8074,69.8454,39224.0
2023-02-14 15:20:00,73.56,73.58,73.49,73.49,30096.0,69.8454,69.8644,69.7789,69.7789,30096.0
2023-02-14 15:30:00,73.46,73.46,73.31,73.35,42997.0,69.7504,69.7504,69.608,69.646,42997.0
2023-02-14 15:40:00,73.34,73.37,73.3,73.33,56427.0,69.6365,69.665,69.5985,69.627,56427.0
2023-02-14 15:50:00,73.32,73.35,73.12,73.19,223499.0,69.6175,69.646,69.4276,69.4941,223499.0
2023-02-15 09:30:00,72.87,72.99,72.31,72.47,129342.0,69.1902,69.3042,68.6585,68.8104,129342.0
2023-02-15 09:40:00,72.45,72.58,72.36,72.58,66073.0,68.7914,68.9149,68.706,68.9149,66073.0
2023-02-15 09:50:00,72.58,72.73,72.54,72.69,70212.0,68.9149,69.0573,68.8769,69.0193,70212.0
2023-02-15 10:00:00,72.68,72.81,72.63,72.65,111540.0,69.0098,69.1333,68.9623,68.9813,111540.0
2023-02-15 10:10:00,72.64,72.73,72.52,72.72,42330.0,68.9718,69.0573,68.8579,69.0478,42330.0
2023-02-15 10:20:00,72.72,72.74,72.66,72.69,35169.0,69.0478,69.0668,68.9908,69.0193,35169.0
2023-02-15 10:30:00,72.7,72.76,72.68,72.7,44035.0,69.0288,69.0858,69.0098,69.0288,44035.0
2023-02-15 10:40:00,72.7,72.7,72.57,72.6,26061.0,69.0288,69.0288,68.9054,68.9339,26061.0
2023-02-15 10:50:00,72.6,72.7,72.51,72.53,32866.0,68.9339,69.0288,68.8484,68.8674,32866.0
2023-02-15 11:00:00,72.52,72.52,72.36,72.45,102692.0,68.8579,68.8579,68.706,68.7914,102692.0
2023-02-15 11:10:00,72.45,72.52,72.44,72.49,28893.0,68.7914,68.8579,68.7819,68.8294,28893.0
2023-02-15 11:20:00,72.49,72.49,72.44,72.47,40335.0,68.8294,68.8294,68.7819,68.8104,40335.0
2023-02-15 11:30:00,72.47,72.47,72.33,72.36,77494.0,68.8104,68.8104,68.6775,68.706,77494.0
2023-02-15 11:40:00,72.36,72.41,72.35,72.39,40614.0,68.706,68.7535,68.6965,68.7345,40614.0
2023-02-15 11:50:00,72.4,72.45,72.35,72.43,65809.0,68.744,68.7914,68.6965,68.7724,65809.0
2023-02-15 12:00:00,72.42,72.43,72.35,72.42,59967.0,68.7629,68.7724,68.6965,68.7629,59967.0
2023-02-15 12:10:00,72.42,72.47,72.37,72.38,51458.0,68.7629,68.8104,68.7155,68.725,51458.0
2023-02-15 12:20:00,72.37,72.46,72.36,72.45,32587.0,68.7155,68.8009,68.706,68.7914,32587.0
2023-02-15 12:30:00,72.45,72.48,72.4,72.41,26270.0,68.7914,68.8199,68.744,68.7535,26270.0
2023-02-15 12:40:00,72.42,72.46,72.41,72.45,23874.0,68.7629,68.8009,68.7535,68.7914,23874.0
2023-02-15 12:50:00,72.44,72.48,72.39,72.39,24841.0,68.7819,68.8199,68.7345,68.7345,24841.0
2023-02-15 13:00:00,72.39,72.41,72.31,72.37,28595.0,68.7345,68.7535,68.6585,68.7155,28595.0
2023-02-15 13:10:00,72.38,72.43,72.37,72.42,28342.0,68.725,68.7724,68.7155,68.7629,28342.0
2023-02-15 13:20:00,72.42,72.43,72.39,72.43,25885.0,68.7629,68.7724,68.7345,68.7724,25885.0
2023-02-15 13:30:00,72.43,72.49,72.42,72.42,50309.0,68.7724,68.8294,68.7629,68.7629,50309.0
2023-02-15 13:40:00,72.42,72.48,72.41,72.45,41670.0,68.7629,68.8199,68.7535,68.7914,41670.0
2023-02-15 13:50:00,72.46,72.47,72.4,72.42,49547.0,68.8009,68.8104,68.744,68.7629,49547.0
2023-02-15 14:00:00,72.43,72.44,72.38,72.4,71216.0,68.7724,68.7819,68.725,68.744,71216.0
2023-02-15 14:10:00,72.39,72.45,72.36,72.45,34139.0,68.7345,68.7914,68.706,68.7914,34139.0
2023-02-15 14:20:00,72.44,72.49,72.41,72.48,41266.0,68.7819,68.8294,68.7535,68.8199,41266.0
2023-02-15 14:30:00,72.48,72.55,72.48,72.55,22722.0,68.8199,68.8864,68.8199,68.8864,22722.0
2023-02-15 14:40:00,72.55,72.55,72.46,72.5,81285.0,68.8864,68.8864,68.8009,68.8389,81285.0
2023-02-15 14:50:00,72.5,72.54,72.29,72.31,152118.0,68.8389,68.8769,68.6395,68.6585,152118.0
2023-02-15 15:00:00,72.32,72.51,72.31,72.41,94989.0,68.668,68.8484,68.6585,68.7535,94989.0
2023-02-15 15:10:00,72.42,72.51,72.39,72.49,223130.0,68.7629,68.8484,68.7345,68.8294,223130.0
2023-02-15 15:20:00,72.5,72.55,72.47,72.55,102614.0,68.8389,68.8864,68.8104,68.8864,102614.0
2023-02-15 15:30:00,72.55,72.56,72.5,72.53,114701.0,68.8864,68.8959,68.8389,68.8674,114701.0
2023-02-15 15:40:00,72.53,72.57,72.49,72.52,173782.0,68.8674,68.9054,68.8294,68.8579,173782.0
2023-02-15 15:50:00,72.52,72.71,72.51,72.71,649841.0,68.8579,69.0383,68.8484,69.0383,649841.0
2023-02-16 09:30:00,72.32,72.32,72.07,72.08,103005.0,68.668,68.668,68.4306,68.4401,103005.0
2023-02-16 09:40:00,72.07,72.07,71.81,71.92,76338.0,68.4306,68.4306,68.1837,68.2882,76338.0
2023-02-16 09:50:00,71.91,71.98,71.74,71.81,96138.0,68.2787,68.3452,68.1173,68.1837,96138.0
2023-02-16 10:00:00,71.8,72.1,71.78,72.1,133829.0,68.1743,68.4591,68.1553,68.4591,133829.0
2023-02-16 10:10:00,72.13,72.48,72.13,72.47,179038.0,68.4876,68.8199,68.4876,68.8104,179038.0
2023-02-16 10:20:00,72.46,72.51,72.37,72.51,36307.0,68.8009,68.8484,68.7155,68.8484,36307.0
2023-02-16 10:30:00,72.52,72.54,72.47,72.47,63003.0,68.8579,68.8769,68.8104,68.8104,63003.0
2023-02-16 10:40:00,72.49,72.52,72.39,72.39,224519.0,68.8294,68.8579,68.7345,68.7345,224519.0
2023-02-16 10:50:00,72.38,72.49,72.36,72.49,22922.0,68.725,68.8294,68.706,68.8294,22922.0
2023-02-16 11:00:00,72.48,72.59,72.48,72.56,70611.0,68.8199,68.9244,68.8199,68.8959,70611.0
2023-02-16 11:10:00,72.57,72.61,72.52,72.57,54732.0,68.9054,68.9434,68.8579,68.9054,54732.0
2023-02-16 11:20:00,72.57,72.7,72.56,72.67,63109.0,68.9054,69.0288,68.8959,69.0003,63109.0
2023-02-16 11:30:00,72.7,72.76,72.63,72.67,55835.0,69.0288,69.0858,68.9623,69.0003,55835.0
2023-02-16 11:40:00,72.68,72.88,72.64,72.66,69419.0,69.0098,69.1997,68.9718,68.9908,69419.0
2023-02-16 11:50:00,72.66,72.7,72.62,72.69,21665.0,68.9908,69.0288,68.9528,69.0193,21665.0
2023-02-16 12:00:00,72.7,72.72,72.62,72.7,132247.0,69.0288,69.0478,68.9528,69.0288,132247.0
2023-02-16 12:10:00,72.7,72.74,72.64,72.64,21190.0,69.0288,69.0668,68.9718,68.9718,21190.0
2023-02-16 12:20:00,72.65,72.72,72.59,72.6,31586.0,68.9813,69.0478,68.9244,68.9339,31586.0
2023-02-16 12:30:00,72.59,72.62,72.51,72.62,38334.0,68.9244,68.9528,68.8484,68.9528,38334.0
2023-02-16 12:40:00,72.62,72.66,72.59,72.64,39729.0,68.9528,68.9908,68.9244,68.9718,39729.0
2023-02-16 12:50:00,72.65,72.69,72.62,72.68,29161.0,68.9813,69.0193,68.9528,69.0098,29161.0
2023-02-16 13:00:00,72.68,72.79,72.68,72.77,27320.0,69.0098,69.1143,69.0098,69.0953,27320.0
2023-02-16 13:10:00,72.77,72.77,72.71,72.75,38311.0,69.0953,69.0953,69.0383,69.0763,38311.0
2023-02-16 13:20:00,72.76,72.76,72.68,72.72,42528.0,69.0858,69.0858,69.0098,69.0478,42528.0
2023-02-16 13:30:00,72.73,72.82,72.72,72.79,31440.0,69.0573,69.1427,69.0478,69.1143,31440.0
2023-02-16 13:40:00,72.78,72.84,72.76,72.79,49834.0,69.1048,69.1617,69.0858,69.1143,49834.0
2023-02-16 13:50:00,72.79,72.79,72.68,72.71,26558.0,69.1143,69.1143,69.0098,69.0383,26558.0
2023-02-16 14:00:00,72.71,72.78,72.69,72.74,34908.0,69.0383,69.1048,69.0193,69.0668,34908.0
2023-02-16 14:10:00,72.75,72.83,72.73,72.83,22744.0,69.0763,69.1522,69.0573,69.1522,22744.0
2023-02-16 14:20:00,72.83,72.91,72.79,72.91,30639.0,69.1522,69.2282,69.1143,69.2282,30639.0
2023-02-16 14:30:00,72.91,72.94,72.85,72.92,34891.0,69.2282,69.2567,69.1712,69.2377,34891.0
2023-02-16 14:40:00,72.92,72.98,72.87,72.94,61254.0,69.2377,69.2947,69.1902,69.2567,61254.0
2023-02-16 14:50:00,72.94,72.97,72.9,72.95,55600.0,69.2567,69.2852,69.2187,69.2662,55600.0
2023-02-16 15:00:00,72.95,72.95,72.85,72.94,74028.0,69.2662,69.2662,69.1712,69.2567,74028.0
2023-02-16 15:10:00,72.95,72.95,72.8,72.81,71000.0,69.2662,69.2662,69.1238,69.1333,71000.0
2023-02-16 15:20:00,72.8,72.9,72.79,72.84,65295.0,69.1238,69.2187,69.1143,69.1617,65295.0
2023-02-16 15:30:00,72.84,72.86,72.72,72.73,99272.0,69.1617,69.1807,69.0478,69.0573,99272.0
2023-02-16 15:40:00,72.73,72.76,72.64,72.67,102217.0,69.0573,69.0858,68.9718,69.0003,102217.0
2023-02-16 15:50:00,72.67,72.78,72.63,72.77,401968.0,69.0003,69.1048,68.9623,69.0953,401968.0
2023-02-17 09:30:00,72.96,73.39,72.96,73.39,155386.0,69.2757,69.684,69.2757,69.684,155386.0
2023-02-17 09:40:00,73.39,73.52,73.32,73.42,55758.0,69.684,69.8074,69.6175,69.7124,55758.0
2023-02-17 09:50:00,73.39,73.41,73.24,73.28,39826.0,69.684,69.703,69.5415,69.5795,39826.0
2023-02-17 10:00:00,73.28,73.62,73.27,73.59,56823.0,69.5795,69.9023,69.57,69.8739,56823.0
2023-02-17 10:10:00,73.59,73.67,73.52,73.67,64756.0,69.8739,69.9498,69.8074,69.9498,64756.0
2023-02-17 10:20:00,73.66,73.73,73.58,73.65,50229.0,69.9403,70.0068,69.8644,69.9308,50229.0
2023-02-17 10:30:00,73.63,73.71,73.58,73.66,57822.0,69.9118,69.9878,69.8644,69.9403,57822.0
2023-02-17 10:40:00,73.64,73.65,73.45,73.45,58947.0,69.9213,69.9308,69.7409,69.7409,58947.0
2023-02-17 10:50:00,73.45,73.55,73.43,73.5,67691.0,69.7409,69.8359,69.7219,69.7884,67691.0
2023-02-17 11:00:00,73.5,73.64,73.49,73.64,30919.0,69.7884,69.9213,69.7789,69.9213,30919.0
2023-02-17 11:10:00,73.64,73.65,73.56,73.64,29621.0,69.9213,69.9308,69.8454,69.9213,29621.0
2023-02-17 11:20:00,73.64,73.76,73.61,73.76,59159.0,69.9213,70.0353,69.8929,70.0353,59159.0
2023-02-17 11:30:00,73.76,73.84,73.7,73.84,62139.0,70.0353,70.1112,69.9783,70.1112,62139.0
2023-02-17 11:40:00,73.83,73.96,73.82,73.92,60235.0,70.1017,70.2252,70.0922,70.1872,60235.0
2023-02-17 11:50:00,73.92,74.12,73.92,74.11,105643.0,70.1872,70.3771,70.1872,70.3676,105643.0
2023-02-17 12:00:00,74.1,74.29,74.06,74.28,75810.0,70.3581,70.5385,70.3201,70.529,75810.0
2023-02-17 12:10:00,74.28,74.33,74.2,74.32,75133.0,70.529,70.5765,70.4531,70.567,75133.0
2023-02-17 12:20:00,74.32,74.37,74.26,74.29,49126.0,70.567,70.6145,70.51,70.5385,49126.0
2023-02-17 12:30:00,74.29,74.3,74.08,74.1,64558.0,70.5385,70.548,70.3391,70.3581,64558.0
2023-02-17 12:40:00,74.11,74.16,74.02,74.04,103798.0,70.3676,70.4151,70.2821,70.3011,103798.0
2023-02-17 12:50:00,74.03,74.04,73.89,73.92,52970.0,70.2916,70.3011,70.1587,70.1872,52970.0
2023-02-17 13:00:00,73.93,74.12,73.93,74.11,49024.0,70.1967,70.3771,70.1967,70.3676,49024.0
2023-02-17 13:10:00,74.12,74.16,74.07,74.09,59370.0,70.3771,70.4151,70.3296,70.3486,59370.0
2023-02-17 13:20:00,74.1,74.17,74.07,74.12,37630.0,70.3581,70.4246,70.3296,70.3771,37630.0
2023-02-17 13:30:00,74.12,74.2,74.09,74.15,37419.0,70.3771,70.4531,70.3486,70.4056,37419.0
2023-02-17 13:40:00,74.15,74.16,74.09,74.15,51412.0,70.4056,70.4151,70.3486,70.4056,51412.0
2023-02-17 13:50:00,74.16,74.29,74.14,74.29,63782.0,70.4151,70.5385,70.3961,70.5385,63782.0
2023-02-17 14:00:00,74.29,74.43,74.29,74.39,51908.0,70.5385,70.6714,70.5385,70.6335,51908.0
2023-02-17 14:10:00,74.38,74.4,74.27,74.38,70639.0,70.624,70.643,70.5195,70.624,70639.0
2023-02-17 14:20:00,74.38,74.51,74.34,74.48,55239.0,70.624,70.7474,70.586,70.7189,55239.0
2023-02-17 14:30:00,74.48,74.53,74.43,74.53,38120.0,70.7189,70.7664,70.6714,70.7664,38120.0
2023-02-17 14:40:00,74.52,74.58,74.45,74.57,54153.0,70.7569,70.8139,70.6904,70.8044,54153.0
2023-02-17 14:50:00,74.58,74.63,74.55,74.6,61819.0,70.8139,70.8613,70.7854,70.8329,61819.0
2023-02-17 15:00:00,74.61,74.69,74.55,74.68,54736.0,70.8424,70.9183,70.7854,70.9088,54736.0
2023-02-17 15:10:00,74.68,74.72,74.62,74.69,64123.0,70.9088,70.9468,70.8519,70.9183,64123.0
2023-02-17 15:20:00,74.69,74.84,74.68,74.8,103063.0,70.9183,71.0607,70.9088,71.0228,103063.0
2023-02-17 15:30:00,74.8,74.96,74.72,74.76,112995.0,71.0228,71.1747,70.9468,70.9848,112995.0
2023-02-17 15:40:00,74.76,74.79,74.62,74.67,163381.0,70.9848,71.0133,70.8519,70.8993,163381.0
2023-02-17 15:50:00,74.67,74.69,74.48,74.53,507907.0,70.8993,70.9183,70.7189,70.7664,507907.0
2023-02-21 09:30:00,73.9,74.5,73.9,74.14,190692.0,70.1682,70.7379,70.1682,70.3961,190692.0
2023-02-21 09:40:00,74.12,74.23,73.99,74.23,95261.0,70.3771,70.4815,70.2537,70.4815,95261.0
2023-02-21 09:50:00,74.23,74.37,74.13,74.26,85884.0,70.4815,70.6145,70.3866,70.51,85884.0
2023-02-21 10:00:00,74.23,74.43,74.16,74.28,58995.0,70.4815,70.6714,70.4151,70.529,58995.0
2023-02-21 10:10:00,74.28,74.48,74.25,74.41,86735.0,70.529,70.7189,70.5005,70.6525,86735.0
2023-02-21 10:20:00,74.42,74.49,74.34,74.42,54719.0,70.662,70.7284,70.586,70.662,54719.0
2023-02-21 10:30:00,74.4,74.4,74.23,74.29,42943.0,70.643,70.643,70.4815,70.5385,42943.0
2023-02-21 10:40:00,74.28,74.37,74.21,74.33,30520.0,70.529,70.6145,70.4626,70.5765,30520.0
2023-02-21 10:50:00,74.32,74.37,74.15,74.17,44700.0,70.567,70.6145,70.4056,70.4246,44700.0
2023-02-21 11:00:00,74.17,74.31,74.16,74.31,50003.0,70.4246,70.5575,70.4151,70.5575,50003.0
2023-02-21 11:10:00,74.31,74.41,74.28,74.28,56776.0,70.5575,70.6525,70.529,70.529,56776.0
2023-02-21 11:20:00,74.28,74.34,74.2,74.2,35591.0,70.529,70.586,70.4531,70.4531,35591.0
2023-02-21 11:30:00,74.2,74.4,74.19,74.36,36154.0,70.4531,70.643,70.4436,70.605,36154.0
2023-02-21 11:40:00,74.36,74.45,74.31,74.4,71756.0,70.605,70.6904,70.5575,70.643,71756.0
2023-02-21 11:50:00,74.4,74.61,74.39,74.6,45030.0,70.643,70.8424,70.6335,70.8329,45030.0
2023-02-21 12:00:00,74.6,74.73,74.59,74.63,39804.0,70.8329,70.9563,70.8234,70.8613,39804.0
2023-02-21 12:10:00,74.62,74.63,74.48,74.5,39091.0,70.8519,70.8613,70.7189,70.7379,39091.0
2023-02-21 12:20:00,74.48,74.5,74.4,74.42,33640.0,70.7189,70.7379,70.643,70.662,33640.0
2023-02-21 12:30:00,74.42,74.5,74.42,74.46,30557.0,70.662,70.7379,70.662,70.6999,30557.0
2023-02-21 12:40:00,74.47,74.56,74.47,74.51,42177.0,70.7094,70.7949,70.7094,70.7474,42177.0
2023-02-21 12:50:00,74.52,74.67,74.52,74.67,54934.0,70.7569,70.8993,70.7569,70.8993,54934.0
2023-02-21 13:00:00,74.66,74.73,74.61,74.7,59234.0,70.8898,70.9563,70.8424,70.9278,59234.0
2023-02-21 13:10:00,74.7,74.7,74.57,74.57,38367.0,70.9278,70.9278,70.8044,70.8044,38367.0
2023-02-21 13:20:00,74.56,74.63,74.48,74.49,67232.0,70.7949,70.8613,70.7189,70.7284,67232.0
2023-02-21 13:30:00,74.48,74.5,74.39,74.39,30592.0,70.7189,70.7379,70.6335,70.6335,30592.0
2023-02-21 13:40:00,74.38,74.55,74.37,74.51,22669.0,70.624,70.7854,70.6145,70.7474,22669.0
2023-02-21 13:50:00,74.52,74.52,74.38,74.4,37105.0,70.7569,70.7569,70.624,70.643,37105.0
2023-02-21 14:00:00,74.4,74.44,74.27,74.27,34835.0,70.643,70.6809,70.5195,70.5195,34835.0
2023-02-21 14:10:00,74.27,74.27,74.18,74.22,46817.0,70.5195,70.5195,70.4341,70.472,46817.0
2023-02-21 14:20:00,74.21,74.23,74.12,74.2,38338.0,70.4626,70.4815,70.3771,70.4531,38338.0
2023-02-21 14:30:00,74.2,74.26,74.18,74.24,32267.0,70.4531,70.51,70.4341,70.491,32267.0
2023-02-21 14:40:00,74.25,74.31,74.23,74.26,41776.0,70.5005,70.5575,70.4815,70.51,41776.0
2023-02-21 14:50:00,74.26,74.33,74.24,74.33,30606.0,70.51,70.5765,70.491,70.5765,30606.0
2023-02-21 15:00:00,74.34,74.42,74.34,74.36,40677.0,70.586,70.662,70.586,70.605,40677.0
2023-02-21 15:10:00,74.36,74.41,74.31,74.37,51207.0,70.605,70.6525,70.5575,70.6145,51207.0
2023-02-21 15:20:00,74.38,74.39,74.32,74.38,57322.0,70.624,70.6335,70.567,70.624,57322.0
2023-02-21 15:30:00,74.39,74.43,74.31,74.37,62126.0,70.6335,70.6714,70.5575,70.6145,62126.0
2023-02-21 15:40:00,74.38,74.4,74.26,74.27,133974.0,70.624,70.643,70.51,70.5195,133974.0
2023-02-21 15:50:00,74.26,74.31,74.18,74.26,402973.0,70.51,70.5575,70.4341,70.51,402973.0
2023-02-22 09:30:00,74.5,74.5,74.19,74.35,75371.0,70.7379,70.7379,70.4436,70.5955,75371.0
2023-02-22 09:40:00,74.35,74.74,74.31,74.73,53971.0,70.5955,70.9658,70.5575,70.9563,53971.0
2023-02-22 09:50:00,74.76,74.92,74.71,74.86,35938.0,70.9848,71.1367,70.9373,71.0797,35938.0
2023-02-22 10:00:00,74.87,74.93,74.77,74.92,39536.0,71.0892,71.1462,70.9943,71.1367,39536.0
2023-02-22 10:10:00,74.93,74.98,74.81,74.86,49822.0,71.1462,71.1937,71.0323,71.0797,49822.0
2023-02-22 10:20:00,74.86,75.04,74.84,75.0,40445.0,71.0797,71.2506,71.0607,71.2127,40445.0
2023-02-22 10:30:00,75.01,75.02,74.71,74.71,60924.0,71.2222,71.2317,70.9373,70.9373,60924.0
2023-02-22 10:40:00,74.72,74.78,74.59,74.76,64784.0,70.9468,71.0038,70.8234,70.9848,64784.0
2023-02-22 10:50:00,74.76,74.79,74.59,74.74,106430.0,70.9848,71.0133,70.8234,70.9658,106430.0
2023-02-22 11:00:00,74.75,74.83,74.72,74.77,40103.0,70.9753,71.0512,70.9468,70.9943,40103.0
2023-02-22 11:10:00,74.78,74.8,74.7,74.77,54298.0,71.0038,71.0228,70.9278,70.9943,54298.0
2023-02-22 11:20:00,74.79,74.9,74.78,74.85,80189.0,71.0133,71.1177,71.0038,71.0702,80189.0
2023-02-22 11:30:00,74.85,74.87,74.81,74.83,51533.0,71.0702,71.0892,71.0323,71.0512,51533.0
2023-02-22 11:40:00,74.83,74.9,74.8,74.81,43113.0,71.0512,71.1177,71.0228,71.0323,43113.0
2023-02-22 11:50:00,74.81,74.84,74.74,74.78,36770.0,71.0323,71.0607,70.9658,71.0038,36770.0
2023-02-22 12:00:00,74.78,74.79,74.65,74.66,36217.0,71.0038,71.0133,70.8803,70.8898,36217.0
2023-02-22 12:10:00,74.65,74.66,74.59,74.62,37022.0,70.8803,70.8898,70.8234,70.8519,37022.0
2023-02-22 12:20:00,74.61,74.65,74.59,74.6,21286.0,70.8424,70.8803,70.8234,70.8329,21286.0
2023-02-22 12:30:00,74.6,74.61,74.55,74.58,25836.0,70.8329,70.8424,70.7854,70.8139,25836.0
2023-02-22 12:40:00,74.58,74.6,74.54,74.56,31279.0,70.8139,70.8329,70.7759,70.7949,31279.0
2023-02-22 12:50:00,74.56,74.6,74.48,74.6,38479.0,70.7949,70.8329,70.7189,70.8329,38479.0
2023-02-22 13:00:00,74.59,74.66,74.55,74.65,57230.0,70.8234,70.8898,70.7854,70.8803,57230.0
2023-02-22 13:10:00,74.65,74.72,74.64,74.7,39810.0,70.8803,70.9468,70.8708,70.9278,39810.0
2023-02-22 13:20:00,74.69,74.75,74.67,74.72,38264.0,70.9183,70.9753,70.8993,70.9468,38264.0
2023-02-22 13:30:00,74.72,74.77,74.66,74.74,42016.0,70.9468,70.9943,70.8898,70.9658,42016.0
2023-02-22 13:40:00,74.74,74.75,74.61,74.66,31055.0,70.9658,70.9753,70.8424,70.8898,31055.0
2023-02-22 13:50:00,74.66,74.66,74.58,74.62,33075.0,70.8898,70.8898,70.8139,70.8519,33075.0
2023-02-22 14:00:00,74.61,74.72,74.52,74.65,63337.0,70.8424,70.9468,70.7569,70.8803,63337.0
2023-02-22 14:10:00,74.66,74.67,74.57,74.67,46735.0,70.8898,70.8993,70.8044,70.8993,46735.0
2023-02-22 14:20:00,74.66,74.72,74.49,74.5,40312.0,70.8898,70.9468,70.7284,70.7379,40312.0
2023-02-22 14:30:00,74.49,74.49,74.4,74.41,35120.0,70.7284,70.7284,70.643,70.6525,35120.0
2023-02-22 14:40:00,74.41,74.42,74.31,74.4,26918.0,70.6525,70.662,70.5575,70.643,26918.0
2023-02-22 14:50:00,74.41,74.42,74.3,74.38,34090.0,70.6525,70.662,70.548,70.624,34090.0
2023-02-22 15:00:00,74.37,74.4,74.34,74.38,37419.0,70.6145,70.643,70.586,70.624,37419.0
2023-02-22 15:10:00,74.39,74.42,74.32,74.34,54865.0,70.6335,70.662,70.567,70.586,54865.0
2023-02-22 15:20:00,74.34,74.42,74.31,74.31,44905.0,70.586,70.662,70.5575,70.5575,44905.0
2023-02-22 15:30:00,74.31,74.42,74.26,74.28,88788.0,70.5575,70.662,70.51,70.529,88788.0
2023-02-22 15:40:00,74.28,74.38,74.28,74.33,105413.0,70.529,70.624,70.529,70.5765,105413.0
2023-02-22 15:50:00,74.32,74.44,74.29,74.44,320380.0,70.567,70.6809,70.5385,70.6809,320380.0
2023-02-23 09:30:00,74.41,74.62,74.26,74.46,163158.0,70.6525,70.8519,70.51,70.6999,163158.0
2023-02-23 09:40:00,74.45,74.77,74.45,74.61,58240.0,70.6904,70.9943,70.6904,70.8424,58240.0
2023-02-23 09:50:00,74.61,74.67,74.53,74.57,51298.0,70.8424,70.8993,70.7664,70.8044,51298.0
2023-02-23 10:00:00,74.59,74.63,74.48,74.53,56587.0,70.8234,70.8613,70.7189,70.7664,56587.0
2023-02-23 10:10:00,74.53,74.54,74.25,74.27,50097.0,70.7664,70.7759,70.5005,70.5195,50097.0
2023-02-23 10:20:00,74.25,74.25,74.03,74.03,70100.0,70.5005,70.5005,70.2916,70.2916,70100.0
2023-02-23 10:30:00,74.02,74.09,73.96,74.01,37787.0,70.2821,70.3486,70.2252,70.2727,37787.0
2023-02-23 10:40:00,74.0,74.11,73.91,73.94,44245.0,70.2632,70.3676,70.1777,70.2062,44245.0
2023-02-23 10:50:00,73.93,74.02,73.91,74.0,37442.0,70.1967,70.2821,70.1777,70.2632,37442.0
2023-02-23 11:00:00,74.01,74.05,73.89,73.9,88657.0,70.2727,70.3106,70.1587,70.1682,88657.0
2023-02-23 11:10:00,73.9,73.9,73.7,73.73,42625.0,70.1682,70.1682,69.9783,70.0068,42625.0
2023-02-23 11:20:00,73.72,73.73,73.59,73.64,41981.0,69.9973,70.0068,69.8739,69.9213,41981.0
2023-02-23 11:30:00,73.63,73.65,73.52,73.54,27282.0,69.9118,69.9308,69.8074,69.8264,27282.0
2023-02-23 11:40:00,73.54,73.64,73.38,73.38,40854.0,69.8264,69.9213,69.6745,69.6745,40854.0
2023-02-23 11:50:00,73.38,73.46,73.35,73.38,30910.0,69.6745,69.7504,69.646,69.6745,30910.0
2023-02-23 12:00:00,73.39,73.42,73.35,73.37,24750.0,69.684,69.7124,69.646,69.665,24750.0
2023-02-23 12:10:00,73.37,73.39,73.29,73.34,26139.0,69.665,69.684,69.589,69.6365,26139.0
2023-02-23 12:20:00,73.34,73.41,73.27,73.35,24959.0,69.6365,69.703,69.57,69.646,24959.0
2023-02-23 12:30:00,73.34,73.42,73.32,73.34,55843.0,69.6365,69.7124,69.6175,69.6365,55843.0
2023-02-23 12:40:00,73.34,73.39,73.31,73.36,63014.0,69.6365,69.684,69.608,69.6555,63014.0
2023-02-23 12:50:00,73.34,73.36,73.31,73.33,15932.0,69.6365,69.6555,69.608,69.627,15932.0
2023-02-23 13:00:00,73.34,73.39,73.27,73.28,36051.0,69.6365,69.684,69.57,69.5795,36051.0
2023-02-23 13:10:00,73.28,73.31,73.24,73.3,14771.0,69.5795,69.608,69.5415,69.5985,14771.0
2023-02-23 13:20:00,73.29,73.31,73.2,73.23,15115.0,69.589,69.608,69.5036,69.532,15115.0
2023-02-23 13:30:00,73.25,73.26,73.07,73.08,29038.0,69.551,69.5605,69.3801,69.3896,29038.0
2023-02-23 13:40:00,73.09,73.11,72.97,73.04,55513.0,69.3991,69.4181,69.2852,69.3516,55513.0
2023-02-23 13:50:00,73.03,73.07,72.97,73.02,58505.0,69.3421,69.3801,69.2852,69.3326,58505.0
2023-02-23 14:00:00,73.03,73.07,72.98,72.98,23185.0,69.3421,69.3801,69.2947,69.2947,23185.0
2023-02-23 14:10:00,72.98,73.15,72.92,73.14,66738.0,69.2947,69.4561,69.2377,69.4466,66738.0
2023-02-23 14:20:00,73.14,73.29,73.13,73.19,27810.0,69.4466,69.589,69.4371,69.4941,27810.0
2023-02-23 14:30:00,73.2,73.21,73.15,73.17,37487.0,69.5036,69.5131,69.4561,69.4751,37487.0
2023-02-23 14:40:00,73.17,73.33,73.16,73.3,51110.0,69.4751,69.627,69.4656,69.5985,51110.0
2023-02-23 14:50:00,73.3,73.32,73.21,73.22,59947.0,69.5985,69.6175,69.5131,69.5225,59947.0
2023-02-23 15:00:00,73.23,73.46,73.22,73.44,64630.0,69.532,69.7504,69.5225,69.7314,64630.0
2023-02-23 15:10:00,73.45,73.51,73.42,73.42,37217.0,69.7409,69.7979,69.7124,69.7124,37217.0
2023-02-23 15:20:00,73.42,73.49,73.33,73.47,29473.0,69.7124,69.7789,69.627,69.7599,29473.0
2023-02-23 15:30:00,73.47,73.53,73.43,73.51,67184.0,69.7599,69.8169,69.7219,69.7979,67184.0
2023-02-23 15:40:00,73.51,73.57,73.47,73.55,87246.0,69.7979,69.8549,69.7599,69.8359,87246.0
2023-02-23 15:50:00,73.55,73.7,73.55,73.66,217723.0,69.8359,69.9783,69.8359,69.9403,217723.0
2023-02-24 09:30:00,73.28,73.36,73.16,73.25,86531.0,69.5795,69.6555,69.4656,69.551,86531.0
2023-02-24 09:40:00,73.18,73.26,73.0,73.12,44336.0,69.4846,69.5605,69.3137,69.4276,44336.0
2023-02-24 09:50:00,73.11,73.14,72.96,72.98,45957.0,69.4181,69.4466,69.2757,69.2947,45957.0
2023-02-24 10:00:00,72.95,73.2,72.94,73.15,39189.0,69.2662,69.5036,69.2567,69.4561,39189.0
2023-02-24 10:10:00,73.14,73.25,73.09,73.17,45291.0,69.4466,69.551,69.3991,69.4751,45291.0
2023-02-24 10:20:00,73.17,73.17,72.89,72.92,49676.0,69.4751,69.4751,69.2092,69.2377,49676.0
2023-02-24 10:30:00,72.92,72.96,72.85,72.94,51219.0,69.2377,69.2757,69.1712,69.2567,51219.0
2023-02-24 10:40:00,72.95,73.01,72.87,72.89,55175.0,69.2662,69.3232,69.1902,69.2092,55175.0
2023-02-24 10:50:00,72.88,72.89,72.74,72.83,74926.0,69.1997,69.2092,69.0668,69.1522,74926.0
2023-02-24 11:00:00,72.84,72.99,72.82,72.94,45522.0,69.1617,69.3042,69.1427,69.2567,45522.0
2023-02-24 11:10:00,72.95,73.01,72.91,72.95,47621.0,69.2662,69.3232,69.2282,69.2662,47621.0
2023-02-24 11:20:00,72.94,73.05,72.92,73.03,46258.0,69.2567,69.3611,69.2377,69.3421,46258.0
2023-02-24 11:30:00,73.03,73.08,72.95,72.98,32332.0,69.3421,69.3896,69.2662,69.2947,32332.0
2023-02-24 11:40:00,72.98,73.11,72.98,73.04,39609.0,69.2947,69.4181,69.2947,69.3516,39609.0
2023-02-24 11:50:00,73.05,73.13,73.01,73.02,41162.0,69.3611,69.4371,69.3232,69.3326,41162.0
2023-02-24 12:00:00,73.02,73.05,72.94,72.96,50756.0,69.3326,69.3611,69.2567,69.2757,50756.0
2023-02-24 12:10:00,72.96,73.13,72.96,73.1,34328.0,69.2757,69.4371,69.2757,69.4086,34328.0
2023-02-24 12:20:00,73.12,73.18,73.09,73.13,43779.0,69.4276,69.4846,69.3991,69.4371,43779.0
2023-02-24 12:30:00,73.14,73.23,73.12,73.23,33695.0,69.4466,69.532,69.4276,69.532,33695.0
2023-02-24 12:40:00,73.25,73.26,73.13,73.16,24659.0,69.551,69.5605,69.4371,69.4656,24659.0
2023-02-24 12:50:00,73.15,73.15,73.08,73.09,24571.0,69.4561,69.4561,69.3896,69.3991,24571.0
2023-02-24 13:00:00,73.09,73.14,73.04,73.05,49742.0,69.3991,69.4466,69.3516,69.3611,49742.0
2023-02-24 13:10:00,73.05,73.07,73.01,73.06,27791.0,69.3611,69.3801,69.3232,69.3706,27791.0
2023-02-24 13:20:00,73.07,73.17,73.06,73.14,19044.0,69.3801,69.4751,69.3706,69.4466,19044.0
2023-02-24 13:30:00,73.14,73.14,73.02,73.09,33135.0,69.4466,69.4466,69.3326,69.3991,33135.0
2023-02-24 13:40:00,73.09,73.2,73.08,73.17,36682.0,69.3991,69.5036,69.3896,69.4751,36682.0
2023-02-24 13:50:00,73.18,73.26,73.18,73.2,22956.0,69.4846,69.5605,69.4846,69.5036,22956.0
2023-02-24 14:00:00,73.21,73.33,73.21,73.27,30414.0,69.5131,69.627,69.5131,69.57,30414.0
2023-02-24 14:10:00,73.28,73.32,73.17,73.22,119199.0,69.5795,69.6175,69.4751,69.5225,119199.0
2023-02-24 14:20:00,73.21,73.21,73.11,73.15,33622.0,69.5131,69.5131,69.4181,69.4561,33622.0
2023-02-24 14:30:00,73.15,73.16,73.01,73.05,23846.0,69.4561,69.4656,69.3232,69.3611,23846.0
2023-02-24 14:40:00,73.05,73.11,72.96,73.11,34959.0,69.3611,69.4181,69.2757,69.4181,34959.0
2023-02-24 14:50:00,73.12,73.29,73.11,73.25,27552.0,69.4276,69.589,69.4181,69.551,27552.0
2023-02-24 15:00:00,73.25,73.33,73.24,73.3,29455.0,69.551,69.627,69.5415,69.5985,29455.0
2023-02-24 15:10:00,73.31,73.32,73.2,73.25,23658.0,69.608,69.6175,69.5036,69.551,23658.0
2023-02-24 15:20:00,73.25,73.3,73.21,73.22,36309.0,69.551,69.5985,69.5131,69.5225,36309.0
2023-02-24 15:30:00,73.22,73.22,73.01,73.02,42182.0,69.5225,69.5225,69.3232,69.3326,42182.0
2023-02-24 15:40:00,73.01,73.1,72.99,73.01,105242.0,69.3232,69.4086,69.3042,69.3232,105242.0
2023-02-24 15:50:00,73.01,73.18,72.98,73.13,289196.0,69.3232,69.4846,69.2947,69.4371,289196.0
2023-02-27 09:30:00,73.42,73.48,73.25,73.38,93430.0,69.7124,69.7694,69.551,69.6745,93430.0
2023-02-27 09:40:00,73.38,73.76,73.35,73.76,55599.0,69.6745,70.0353,69.646,70.0353,55599.0
2023-02-27 09:50:00,73.75,74.01,73.65,73.96,55340.0,70.0258,70.2727,69.9308,70.2252,55340.0
2023-02-27 10:00:00,73.96,73.96,73.69,73.76,42858.0,70.2252,70.2252,69.9688,70.0353,42858.0
2023-02-27 10:10:00,73.77,73.81,73.65,73.81,38316.0,70.0448,70.0828,69.9308,70.0828,38316.0
2023-02-27 10:20:00,73.83,74.03,73.82,73.99,44013.0,70.1017,70.2916,70.0922,70.2537,44013.0
2023-02-27 10:30:00,74.01,74.14,73.83,73.89,77126.0,70.2727,70.3961,70.1017,70.1587,77126.0
2023-02-27 10:40:00,73.88,73.93,73.82,73.84,58811.0,70.1492,70.1967,70.0922,70.1112,58811.0
2023-02-27 10:50:00,73.84,73.89,73.74,73.75,43327.0,70.1112,70.1587,70.0163,70.0258,43327.0
2023-02-27 11:00:00,73.74,73.9,73.74,73.85,59726.0,70.0163,70.1682,70.0163,70.1207,59726.0
2023-02-27 11:10:00,73.86,73.87,73.65,73.67,85847.0,70.1302,70.1397,69.9308,69.9498,85847.0
2023-02-27 11:20:00,73.66,73.79,73.6,73.64,48603.0,69.9403,70.0638,69.8834,69.9213,48603.0
2023-02-27 11:30:00,73.64,73.64,73.52,73.63,50063.0,69.9213,69.9213,69.8074,69.9118,50063.0
2023-02-27 11:40:00,73.63,73.64,73.5,73.51,43358.0,69.9118,69.9213,69.7884,69.7979,43358.0
2023-02-27 11:50:00,73.52,73.52,73.42,73.43,43223.0,69.8074,69.8074,69.7124,69.7219,43223.0
2023-02-27 12:00:00,73.43,73.44,73.35,73.4,42961.0,69.7219,69.7314,69.646,69.6935,42961.0
2023-02-27 12:10:00,73.4,73.43,73.33,73.35,34457.0,69.6935,69.7219,69.627,69.646,34457.0
2023-02-27 12:20:00,73.34,73.36,73.23,73.3,37361.0,69.6365,69.6555,69.532,69.5985,37361.0
2023-02-27 12:30:00,73.3,73.36,73.27,73.31,42607.0,69.5985,69.6555,69.57,69.608,42607.0
2023-02-27 12:40:00,73.31,73.31,73.21,73.28,38343.0,69.608,69.608,69.5131,69.5795,38343.0
2023-02-27 12:50:00,73.3,73.31,73.22,73.25,20974.0,69.5985,69.608,69.5225,69.551,20974.0
2023-02-27 13:00:00,73.25,73.32,73.24,73.3,30160.0,69.551,69.6175,69.5415,69.5985,30160.0
2023-02-27 13:10:00,73.3,73.37,73.28,73.36,44844.0,69.5985,69.665,69.5795,69.6555,44844.0
2023-02-27 13:20:00,73.35,73.45,73.33,73.35,40149.0,69.646,69.7409,69.627,69.646,40149.0
2023-02-27 13:30:00,73.36,73.36,73.3,73.33,32946.0,69.6555,69.6555,69.5985,69.627,32946.0
2023-02-27 13:40:00,73.34,73.36,73.31,73.32,40531.0,69.6365,69.6555,69.608,69.6175,40531.0
2023-02-27 13:50:00,73.31,73.43,73.3,73.4,27061.0,69.608,69.7219,69.5985,69.6935,27061.0
2023-02-27 14:00:00,73.4,73.47,73.38,73.46,24867.0,69.6935,69.7599,69.6745,69.7504,24867.0
2023-02-27 14:10:00,73.46,73.59,73.45,73.47,41146.0,69.7504,69.8739,69.7409,69.7599,41146.0
2023-02-27 14:20:00,73.45,73.49,73.43,73.48,34220.0,69.7409,69.7789,69.7219,69.7694,34220.0
2023-02-27 14:30:00,73.48,73.6,73.48,73.59,40959.0,69.7694,69.8834,69.7694,69.8739,40959.0
2023-02-27 14:40:00,73.59,73.63,73.57,73.63,57063.0,69.8739,69.9118,69.8549,69.9118,57063.0
2023-02-27 14:50:00,73.62,73.69,73.53,73.56,61864.0,69.9023,69.9688,69.8169,69.8454,61864.0
2023-02-27 15:00:00,73.56,73.61,73.5,73.52,43134.0,69.8454,69.8929,69.7884,69.8074,43134.0
2023-02-27 15:10:00,73.52,73.58,73.49,73.53,49390.0,69.8074,69.8644,69.7789,69.8169,49390.0
2023-02-27 15:20:00,73.52,73.54,73.46,73.54,48475.0,69.8074,69.8264,69.7504,69.8264,48475.0
2023-02-27 15:30:00,73.54,73.57,73.35,73.38,67096.0,69.8264,69.8549,69.646,69.6745,67096.0
2023-02-27 15:40:00,73.39,73.58,73.38,73.51,80583.0,69.684,69.8644,69.6745,69.7979,80583.0
2023-02-27 15:50:00,73.5,73.63,73.47,73.6,323750.0,69.7884,69.9118,69.7599,69.8834,323750.0
2023-02-28 09:30:00,73.29,73.29,72.9,72.99,84063.0,69.589,69.589,69.2187,69.3042,84063.0
2023-02-28 09:40:00,72.94,73.07,72.94,73.03,44652.0,69.2567,69.3801,69.2567,69.3421,44652.0
2023-02-28 09:50:00,73.04,73.16,73.04,73.1,65431.0,69.3516,69.4656,69.3516,69.4086,65431.0
2023-02-28 10:00:00,73.1,73.25,73.04,73.04,56018.0,69.4086,69.551,69.3516,69.3516,56018.0
2023-02-28 10:10:00,73.03,73.03,72.87,72.93,40418.0,69.3421,69.3421,69.1902,69.2472,40418.0
2023-02-28 10:20:00,72.93,72.99,72.87,72.96,33084.0,69.2472,69.3042,69.1902,69.2757,33084.0
2023-02-28 10:30:00,72.95,73.04,72.89,73.01,50888.0,69.2662,69.3516,69.2092,69.3232,50888.0
2023-02-28 10:40:00,73.0,73.18,73.0,73.07,52802.0,69.3137,69.4846,69.3137,69.3801,52802.0
2023-02-28 10:50:00,73.06,73.14,73.04,73.09,40557.0,69.3706,69.4466,69.3516,69.3991,40557.0
2023-02-28 11:00:00,73.09,73.25,73.07,73.25,36647.0,69.3991,69.551,69.3801,69.551,36647.0
2023-02-28 11:10:00,73.25,73.35,73.23,73.26,36985.0,69.551,69.646,69.532,69.5605,36985.0
2023-02-28 11:20:00,73.26,73.38,73.24,73.27,27929.0,69.5605,69.6745,69.5415,69.57,27929.0
2023-02-28 11:30:00,73.26,73.34,73.2,73.2,21080.0,69.5605,69.6365,69.5036,69.5036,21080.0
2023-02-28 11:40:00,73.2,73.22,73.16,73.22,33197.0,69.5036,69.5225,69.4656,69.5225,33197.0
2023-02-28 11:50:00,73.22,73.31,73.17,73.31,17318.0,69.5225,69.608,69.4751,69.608,17318.0
2023-02-28 12:00:00,73.32,73.38,73.3,73.34,19413.0,69.6175,69.6745,69.5985,69.6365,19413.0
2023-02-28 12:10:00,73.34,73.44,73.34,73.44,17466.0,69.6365,69.7314,69.6365,69.7314,17466.0
2023-02-28 12:20:00,73.44,73.51,73.43,73.5,32116.0,69.7314,69.7979,69.7219,69.7884,32116.0
2023-02-28 12:30:00,73.51,73.57,73.48,73.55,30144.0,69.7979,69.8549,69.7694,69.8359,30144.0
2023-02-28 12:40:00,73.55,73.55,73.5,73.55,20350.0,69.8359,69.8359,69.7884,69.8359,20350.0
2023-02-28 12:50:00,73.56,73.61,73.53,73.59,25143.0,69.8454,69.8929,69.8169,69.8739,25143.0
2023-02-28 13:00:00,73.58,73.64,73.54,73.63,20133.0,69.8644,69.9213,69.8264,69.9118,20133.0
2023-02-28 13:10:00,73.63,73.64,73.51,73.51,18450.0,69.9118,69.9213,69.7979,69.7979,18450.0
2023-02-28 13:20:00,73.52,73.6,73.51,73.58,17557.0,69.8074,69.8834,69.7979,69.8644,17557.0
2023-02-28 13:30:00,73.59,73.65,73.54,73.62,19419.0,69.8739,69.9308,69.8264,69.9023,19419.0
2023-02-28 13:40:00,73.61,73.64,73.59,73.6,22965.0,69.8929,69.9213,69.8739,69.8834,22965.0
2023-02-28 13:50:00,73.59,73.59,73.49,73.53,19428.0,69.8739,69.8739,69.7789,69.8169,19428.0
2023-02-28 14:00:00,73.53,73.55,73.39,73.42,32625.0,69.8169,69.8359,69.684,69.7124,32625.0
2023-02-28 14:10:00,73.43,73.46,73.4,73.45,17832.0,69.7219,69.7504,69.6935,69.7409,17832.0
2023-02-28 14:20:00,73.45,73.57,73.45,73.56,19500.0,69.7409,69.8549,69.7409,69.8454,19500.0
2023-02-28 14:30:00,73.57,73.58,73.46,73.53,18425.0,69.8549,69.8644,69.7504,69.8169,18425.0
2023-02-28 14:40:00,73.52,73.52,73.44,73.48,18989.0,69.8074,69.8074,69.7314,69.7694,18989.0
2023-02-28 14:50:00,73.48,73.49,73.33,73.33,17053.0,69.7694,69.7789,69.627,69.627,17053.0
2023-02-28 15:00:00,73.33,73.39,73.2,73.31,126467.0,69.627,69.684,69.5036,69.608,126467.0
2023-02-28 15:10:00,73.31,73.34,73.27,73.31,29157.0,69.608,69.6365,69.57,69.608,29157.0
2023-02-28 15:20:00,73.31,73.32,73.19,73.24,72576.0,69.608,69.6175,69.4941,69.5415,72576.0
2023-02-28 15:30:00,73.23,73.27,73.15,73.22,95080.0,69.532,69.57,69.4561,69.5225,95080.0
2023-02-28 15:40:00,73.25,73.39,73.22,73.38,72511.0,69.551,69.684,69.5225,69.6745,72511.0
2023-02-28 15:50:00,73.38,73.49,73.29,73.29,354668.0,69.6745,69.7789,69.589,69.589,354668.0
2023-03-01 09:30:00,73.35,73.35,72.64,72.81,132143.0,69.646,69.646,68.9718,69.1333,132143.0
2023-03-01 09:40:00,72.8,72.8,72.55,72.76,47850.0,69.1238,69.1238,68.8864,69.0858,47850.0
2023-03-01 09:50:00,72.76,72.8,72.57,72.59,47864.0,69.0858,69.1238,68.9054,68.9244,47864.0
2023-03-01 10:00:00,72.64,72.67,72.43,72.44,37523.0,68.9718,69.0003,68.7724,68.7819,37523.0
2023-03-01 10:10:00,72.44,72.47,72.34,72.39,31527.0,68.7819,68.8104,68.687,68.7345,31527.0
2023-03-01 10:20:00,72.4,72.4,72.22,72.26,32619.0,68.744,68.744,68.573,68.611,32619.0
2023-03-01 10:30:00,72.27,72.35,72.2,72.25,59074.0,68.6205,68.6965,68.5541,68.6015,59074.0
2023-03-01 10:40:00,72.25,72.34,72.15,72.26,58335.0,68.6015,68.687,68.5066,68.611,58335.0
2023-03-01 10:50:00,72.26,72.31,72.12,72.19,42859.0,68.611,68.6585,68.4781,68.5446,42859.0
2023-03-01 11:00:00,72.19,72.19,71.94,72.01,82369.0,68.5446,68.5446,68.3072,68.3737,82369.0
2023-03-01 11:10:00,72.01,72.02,71.83,71.85,32768.0,68.3737,68.3831,68.2027,68.2217,32768.0
2023-03-01 11:20:00,71.85,72.02,71.81,71.99,43098.0,68.2217,68.3831,68.1837,68.3547,43098.0
2023-03-01 11:30:00,71.98,72.16,71.96,72.06,73287.0,68.3452,68.5161,68.3262,68.4211,73287.0
2023-03-01 11:40:00,72.05,72.15,72.03,72.12,91178.0,68.4116,68.5066,68.3926,68.4781,91178.0
2023-03-01 11:50:00,72.13,72.22,72.08,72.11,71521.0,68.4876,68.573,68.4401,68.4686,71521.0
2023-03-01 12:00:00,72.11,72.31,72.11,72.2,34585.0,68.4686,68.6585,68.4686,68.5541,34585.0
2023-03-01 12:10:00,72.2,72.28,72.12,72.22,49983.0,68.5541,68.63,68.4781,68.573,49983.0
2023-03-01 12:20:00,72.22,72.31,72.2,72.24,33819.0,68.573,68.6585,68.5541,68.592,33819.0
2023-03-01 12:30:00,72.26,72.32,72.23,72.29,21007.0,68.611,68.668,68.5825,68.6395,21007.0
2023-03-01 12:40:00,72.3,72.4,72.25,72.28,35299.0,68.649,68.744,68.6015,68.63,35299.0
2023-03-01 12:50:00,72.28,72.31,72.25,72.25,15976.0,68.63,68.6585,68.6015,68.6015,15976.0
2023-03-01 13:00:00,72.24,72.24,72.19,72.2,24065.0,68.592,68.592,68.5446,68.5541,24065.0
2023-03-01 13:10:00,72.22,72.31,72.2,72.3,32617.0,68.573,68.6585,68.5541,68.649,32617.0
2023-03-01 13:20:00,72.31,72.39,72.29,72.39,25172.0,68.6585,68.7345,68.6395,68.7345,25172.0
2023-03-01 13:30:00,72.39,72.39,72.29,72.37,34936.0,68.7345,68.7345,68.6395,68.7155,34936.0
2023-03-01 13:40:00,72.37,72.4,72.3,72.37,23866.0,68.7155,68.744,68.649,68.7155,23866.0
2023-03-01 13:50:00,72.37,72.42,72.36,72.42,12061.0,68.7155,68.7629,68.706,68.7629,12061.0
2023-03-01 14:00:00,72.41,72.41,72.32,72.34,15704.0,68.7535,68.7535,68.668,68.687,15704.0
2023-03-01 14:10:00,72.34,72.38,72.28,72.3,19867.0,68.687,68.725,68.63,68.649,19867.0
2023-03-01 14:20:00,72.31,72.39,72.31,72.35,23677.0,68.6585,68.7345,68.6585,68.6965,23677.0
2023-03-01 14:30:00,72.34,72.36,72.29,72.34,25197.0,68.687,68.706,68.6395,68.687,25197.0
2023-03-01 14:40:00,72.33,72.34,72.28,72.32,32686.0,68.6775,68.687,68.63,68.668,32686.0
2023-03-01 14:50:00,72.31,72.36,72.27,72.34,30933.0,68.6585,68.706,68.6205,68.687,30933.0
2023-03-01 15:00:00,72.34,72.42,72.32,72.41,31753.0,68.687,68.7629,68.668,68.7535,31753.0
2023-03-01 15:10:00,72.42,72.47,72.4,72.45,36188.0,68.7629,68.8104,68.744,68.7914,36188.0
2023-03-01 15:20:00,72.45,72.48,72.37,72.4,33359.0,68.7914,68.8199,68.7155,68.744,33359.0
2023-03-01 15:30:00,72.39,72.52,72.38,72.5,57757.0,68.7345,68.8579,68.725,68.8389,57757.0
2023-03-01 15:40:00,72.5,72.59,72.46,72.59,64763.0,68.8389,68.9244,68.8009,68.9244,64763.0
2023-03-01 15:50:00,72.6,72.67,72.54,72.55,227658.0,68.9339,69.0003,68.8769,68.8864,227658.0
2023-03-02 09:30:00,72.59,72.91,72.54,72.83,74200.0,68.9244,69.2282,68.8769,69.1522,74200.0
2023-03-02 09:40:00,72.83,73.1,72.8,73.08,76235.0,69.1522,69.4086,69.1238,69.3896,76235.0
2023-03-02 09:50:00,73.08,73.13,72.92,72.92,169580.0,69.3896,69.4371,69.2377,69.2377,169580.0
2023-03-02 10:00:00,72.94,73.21,72.94,73.2,71086.0,69.2567,69.5131,69.2567,69.5036,71086.0
2023-03-02 10:10:00,73.2,73.32,73.2,73.26,30316.0,69.5036,69.6175,69.5036,69.5605,30316.0
2023-03-02 10:20:00,73.26,73.37,73.21,73.3,39528.0,69.5605,69.665,69.5131,69.5985,39528.0
2023-03-02 10:30:00,73.3,73.37,73.26,73.33,28735.0,69.5985,69.665,69.5605,69.627,28735.0
2023-03-02 10:40:00,73.34,73.36,73.26,73.34,34996.0,69.6365,69.6555,69.5605,69.6365,34996.0
2023-03-02 10:50:00,73.34,73.47,73.29,73.41,47582.0,69.6365,69.7599,69.589,69.703,47582.0
2023-03-02 11:00:00,73.42,73.45,73.32,73.35,28494.0,69.7124,69.7409,69.6175,69.646,28494.0
2023-03-02 11:10:00,73.34,73.47,73.28,73.46,33053.0,69.6365,69.7599,69.5795,69.7504,33053.0
2023-03-02 11:20:00,73.46,73.47,73.27,73.29,29825.0,69.7504,69.7599,69.57,69.589,29825.0
2023-03-02 11:30:00,73.28,73.33,73.19,73.22,28861.0,69.5795,69.627,69.4941,69.5225,28861.0
2023-03-02 11:40:00,73.23,73.31,73.18,73.23,26293.0,69.532,69.608,69.4846,69.532,26293.0
2023-03-02 11:50:00,73.23,73.26,73.17,73.22,27288.0,69.532,69.5605,69.4751,69.5225,27288.0
2023-03-02 12:00:00,73.23,73.4,73.23,73.37,38740.0,69.532,69.6935,69.532,69.665,38740.0
2023-03-02 12:10:00,73.37,73.41,73.31,73.31,21066.0,69.665,69.703,69.608,69.608,21066.0
2023-03-02 12:20:00,73.31,73.33,73.2,73.29,49450.0,69.608,69.627,69.5036,69.589,49450.0
2023-03-02 12:30:00,73.28,73.35,73.2,73.24,40840.0,69.5795,69.646,69.5036,69.5415,40840.0
2023-03-02 12:40:00,73.24,73.29,73.21,73.28,18795.0,69.5415,69.589,69.5131,69.5795,18795.0
2023-03-02 12:50:00,73.28,73.28,73.22,73.23,26765.0,69.5795,69.5795,69.5225,69.532,26765.0
2023-03-02 13:00:00,73.24,73.24,73.12,73.13,21464.0,69.5415,69.5415,69.4276,69.4371,21464.0
2023-03-02 13:10:00,73.13,73.21,73.12,73.2,19234.0,69.4371,69.5131,69.4276,69.5036,19234.0
2023-03-02 13:20:00,73.2,73.24,73.18,73.19,26152.0,69.5036,69.5415,69.4846,69.4941,26152.0
2023-03-02 13:30:00,73.19,73.36,73.15,73.25,30784.0,69.4941,69.6555,69.4561,69.551,30784.0
2023-03-02 13:40:00,73.26,73.33,73.24,73.31,25608.0,69.5605,69.627,69.5415,69.608,25608.0
2023-03-02 13:50:00,73.32,73.45,73.31,73.44,35362.0,69.6175,69.7409,69.608,69.7314,35362.0
2023-03-02 14:00:00,73.44,73.54,73.44,73.48,24509.0,69.7314,69.8264,69.7314,69.7694,24509.0
2023-03-02 14:10:00,73.49,73.52,73.43,73.51,19953.0,69.7789,69.8074,69.7219,69.7979,19953.0
2023-03-02 14:20:00,73.52,73.57,73.52,73.55,17185.0,69.8074,69.8549,69.8074,69.8359,17185.0
2023-03-02 14:30:00,73.55,73.57,73.48,73.51,18971.0,69.8359,69.8549,69.7694,69.7979,18971.0
2023-03-02 14:40:00,73.5,73.58,73.5,73.58,19526.0,69.7884,69.8644,69.7884,69.8644,19526.0
2023-03-02 14:50:00,73.58,73.62,73.53,73.61,24225.0,69.8644,69.9023,69.8169,69.8929,24225.0
2023-03-02 15:00:00,73.6,73.68,73.59,73.67,30347.0,69.8834,69.9593,69.8739,69.9498,30347.0
2023-03-02 15:10:00,73.67,73.73,73.65,73.67,40499.0,69.9498,70.0068,69.9308,69.9498,40499.0
2023-03-02 15:20:00,73.66,73.76,73.63,73.76,37936.0,69.9403,70.0353,69.9118,70.0353,37936.0
2023-03-02 15:30:00,73.76,73.93,73.75,73.87,53306.0,70.0353,70.1967,70.0258,70.1397,53306.0
2023-03-02 15:40:00,73.87,73.95,73.82,73.94,83659.0,70.1397,70.2157,70.0922,70.2062,83659.0
2023-03-02 15:50:00,73.93,73.94,73.74,73.77,307257.0,70.1967,70.2062,70.0163,70.0448,307257.0
2023-03-03 09:30:00,74.0,74.09,73.56,73.63,68412.0,70.2632,70.3486,69.8454,69.9118,68412.0
2023-03-03 09:40:00,73.64,73.64,73.46,73.52,37738.0,69.9213,69.9213,69.7504,69.8074,37738.0
2023-03-03 09:50:00,73.52,73.58,73.45,73.54,42195.0,69.8074,69.8644,69.7409,69.8264,42195.0
2023-03-03 10:00:00,73.55,73.56,73.24,73.33,61460.0,69.8359,69.8454,69.5415,69.627,61460.0
2023-03-03 10:10:00,73.33,73.53,73.32,73.48,39548.0,69.627,69.8169,69.6175,69.7694,39548.0
2023-03-03 10:20:00,73.48,73.59,73.45,73.58,28660.0,69.7694,69.8739,69.7409,69.8644,28660.0
2023-03-03 10:30:00,73.57,73.57,73.4,73.42,49745.0,69.8549,69.8549,69.6935,69.7124,49745.0
2023-03-03 10:40:00,73.42,73.46,73.3,73.38,28855.0,69.7124,69.7504,69.5985,69.6745,28855.0
2023-03-03 10:50:00,73.37,73.49,73.36,73.46,16941.0,69.665,69.7789,69.6555,69.7504,16941.0
2023-03-03 11:00:00,73.47,73.58,73.46,73.55,20846.0,69.7599,69.8644,69.7504,69.8359,20846.0
2023-03-03 11:10:00,73.56,73.67,73.53,73.66,17748.0,69.8454,69.9498,69.8169,69.9403,17748.0
2023-03-03 11:20:00,73.65,73.65,73.56,73.64,38755.0,69.9308,69.9308,69.8454,69.9213,38755.0
2023-03-03 11:30:00,73.63,73.68,73.57,73.61,23114.0,69.9118,69.9593,69.8549,69.8929,23114.0
2023-03-03 11:40:00,73.61,73.63,73.56,73.59,13866.0,69.8929,69.9118,69.8454,69.8739,13866.0
2023-03-03 11:50:00,73.59,73.73,73.58,73.68,15530.0,69.8739,70.0068,69.8644,69.9593,15530.0
2023-03-03 12:00:00,73.67,73.69,73.61,73.67,14638.0,69.9498,69.9688,69.8929,69.9498,14638.0
2023-03-03 12:10:00,73.68,73.71,73.63,73.65,22736.0,69.9593,69.9878,69.9118,69.9308,22736.0
2023-03-03 12:20:00,73.65,73.72,73.64,73.69,25188.0,69.9308,69.9973,69.9213,69.9688,25188.0
2023-03-03 12:30:00,73.7,73.73,73.67,73.71,26490.0,69.9783,70.0068,69.9498,69.9878,26490.0
2023-03-03 12:40:00,73.7,73.71,73.64,73.65,16429.0,69.9783,69.9878,69.9213,69.9308,16429.0
2023-03-03 12:50:00,73.65,73.73,73.62,73.7,27610.0,69.9308,70.0068,69.9023,69.9783,27610.0
2023-03-03 13:00:00,73.7,73.8,73.69,73.79,20272.0,69.9783,70.0733,69.9688,70.0638,20272.0
2023-03-03 13:10:00,73.79,73.87,73.76,73.77,39729.0,70.0638,70.1397,70.0353,70.0448,39729.0
2023-03-03 13:20:00,73.77,73.8,73.7,73.78,38884.0,70.0448,70.0733,69.9783,70.0543,38884.0
2023-03-03 13:30:00,73.78,73.79,73.66,73.69,27220.0,70.0543,70.0638,69.9403,69.9688,27220.0
2023-03-03 13:40:00,73.69,73.71,73.63,73.69,29479.0,69.9688,69.9878,69.9118,69.9688,29479.0
2023-03-03 13:50:00,73.69,73.74,73.69,73.7,14628.0,69.9688,70.0163,69.9688,69.9783,14628.0
2023-03-03 14:00:00,73.7,73.73,73.65,73.72,14358.0,69.9783,70.0068,69.9308,69.9973,14358.0
2023-03-03 14:10:00,73.72,73.79,73.7,73.7,21505.0,69.9973,70.0638,69.9783,69.9783,21505.0
2023-03-03 14:20:00,73.69,73.8,73.68,73.78,19683.0,69.9688,70.0733,69.9593,70.0543,19683.0
2023-03-03 14:30:00,73.78,73.85,73.77,73.84,12999.0,70.0543,70.1207,70.0448,70.1112,12999.0
2023-03-03 14:40:00,73.84,73.85,73.8,73.84,18132.0,70.1112,70.1207,70.0733,70.1112,18132.0
2023-03-03 14:50:00,73.84,73.86,73.8,73.86,18736.0,70.1112,70.1302,70.0733,70.1302,18736.0
2023-03-03 15:00:00,73.86,73.98,73.82,73.98,37764.0,70.1302,70.2442,70.0922,70.2442,37764.0
2023-03-03 15:10:00,73.98,74.01,73.92,73.97,42783.0,70.2442,70.2727,70.1872,70.2347,42783.0
2023-03-03 15:20:00,73.98,74.01,73.89,73.91,29785.0,70.2442,70.2727,70.1587,70.1777,29785.0
2023-03-03 15:30:00,73.91,73.93,73.84,73.92,45975.0,70.1777,70.1967,70.1112,70.1872,45975.0
2023-03-03 15:40:00,73.92,73.96,73.84,73.96,63760.0,70.1872,70.2252,70.1112,70.2252,63760.0
2023-03-03 15:50:00,73.95,73.99,73.88,73.95,203928.0,70.2157,70.2537,70.1492,70.2157,203928.0
2023-03-06 09:30:00,73.7,73.89,73.59,73.82,174187.0,69.9783,70.1587,69.8739,70.0922,174187.0
2023-03-06 09:40:00,73.82,73.86,73.7,73.8,31960.0,70.0922,70.1302,69.9783,70.0733,31960.0
2023-03-06 09:50:00,73.81,73.91,73.79,73.88,22326.0,70.0828,70.1777,70.0638,70.1492,22326.0
2023-03-06 10:00:00,73.88,74.04,73.77,74.02,39205.0,70.1492,70.3011,70.0448,70.2821,39205.0
2023-03-06 10:10:00,74.03,74.03,73.89,73.9,30005.0,70.2916,70.2916,70.1587,70.1682,30005.0
2023-03-06 10:20:00,73.87,73.87,73.69,73.74,20702.0,70.1397,70.1397,69.9688,70.0163,20702.0
2023-03-06 10:30:00,73.73,73.75,73.56,73.6,33843.0,70.0068,70.0258,69.8454,69.8834,33843.0
2023-03-06 10:40:00,73.58,73.67,73.52,73.59,30101.0,69.8644,69.9498,69.8074,69.8739,30101.0
2023-03-06 10:50:00,73.59,73.62,73.48,73.52,27723.0,69.8739,69.9023,69.7694,69.8074,27723.0
2023-03-06 11:00:00,73.52,73.62,73.52,73.53,37052.0,69.8074,69.9023,69.8074,69.8169,37052.0
2023-03-06 11:10:00,73.54,73.61,73.48,73.52,30117.0,69.8264,69.8929,69.7694,69.8074,30117.0
2023-03-06 11:20:00,73.51,73.53,73.3,73.37,37860.0,69.7979,69.8169,69.5985,69.665,37860.0
2023-03-06 11:30:00,73.38,73.49,73.31,73.4,31446.0,69.6745,69.7789,69.608,69.6935,31446.0
2023-03-06 11:40:00,73.39,73.39,73.28,73.33,23789.0,69.684,69.684,69.5795,69.627,23789.0
2023-03-06 11:50:00,73.35,73.49,73.33,73.48,37492.0,69.646,69.7789,69.627,69.7694,37492.0
2023-03-06 12:00:00,73.48,73.53,73.47,73.52,15709.0,69.7694,69.8169,69.7599,69.8074,15709.0
2023-03-06 12:10:00,73.53,73.63,73.5,73.63,22693.0,69.8169,69.9118,69.7884,69.9118,22693.0
2023-03-06 12:20:00,73.63,73.64,73.54,73.54,14536.0,69.9118,69.9213,69.8264,69.8264,14536.0
2023-03-06 12:30:00,73.53,73.58,73.51,73.52,16354.0,69.8169,69.8644,69.7979,69.8074,16354.0
2023-03-06 12:40:00,73.52,73.63,73.51,73.62,15500.0,69.8074,69.9118,69.7979,69.9023,15500.0
2023-03-06 12:50:00,73.62,73.63,73.58,73.59,14036.0,69.9023,69.9118,69.8644,69.8739,14036.0
2023-03-06 13:00:00,73.58,73.58,73.49,73.54,14243.0,69.8644,69.8644,69.7789,69.8264,14243.0
2023-03-06 13:10:00,73.53,73.54,73.48,73.5,23829.0,69.8169,69.8264,69.7694,69.7884,23829.0
2023-03-06 13:20:00,73.51,73.63,73.51,73.61,31826.0,69.7979,69.9118,69.7979,69.8929,31826.0
2023-03-06 13:30:00,73.62,73.62,73.55,73.6,18611.0,69.9023,69.9023,69.8359,69.8834,18611.0
2023-03-06 13:40:00,73.59,73.6,73.49,73.52,34991.0,69.8739,69.8834,69.7789,69.8074,34991.0
2023-03-06 13:50:00,73.53,73.53,73.43,73.5,25885.0,69.8169,69.8169,69.7219,69.7884,25885.0
2023-03-06 14:00:00,73.5,73.57,73.49,73.54,25750.0,69.7884,69.8549,69.7789,69.8264,25750.0
2023-03-06 14:10:00,73.53,73.56,73.45,73.46,21276.0,69.8169,69.8454,69.7409,69.7504,21276.0
2023-03-06 14:20:00,73.47,73.48,73.43,73.48,26165.0,69.7599,69.7694,69.7219,69.7694,26165.0
2023-03-06 14:30:00,73.48,73.51,73.42,73.45,23442.0,69.7694,69.7979,69.7124,69.7409,23442.0
2023-03-06 14:40:00,73.44,73.47,73.42,73.46,18859.0,69.7314,69.7599,69.7124,69.7504,18859.0
2023-03-06 14:50:00,73.46,73.47,73.35,73.38,24583.0,69.7504,69.7599,69.646,69.6745,24583.0
2023-03-06 15:00:00,73.38,73.41,73.3,73.4,30825.0,69.6745,69.703,69.5985,69.6935,30825.0
2023-03-06 15:10:00,73.41,73.43,73.31,73.37,50506.0,69.703,69.7219,69.608,69.665,50506.0
2023-03-06 15:20:00,73.36,73.4,73.27,73.3,38935.0,69.6555,69.6935,69.57,69.5985,38935.0
2023-03-06 15:30:00,73.3,73.33,73.22,73.31,97601.0,69.5985,69.627,69.5225,69.608,97601.0
2023-03-06 15:40:00,73.31,73.4,73.29,73.4,90808.0,69.608,69.6935,69.589,69.6935,90808.0
2023-03-06 15:50:00,73.4,73.42,73.28,73.28,428260.0,69.6935,69.7124,69.5795,69.5795,428260.0
2023-03-07 09:30:00,73.25,73.37,72.68,72.7,168059.0,69.551,69.665,69.0098,69.0288,168059.0
2023-03-07 09:40:00,72.73,73.01,72.72,72.94,95881.0,69.0573,69.3232,69.0478,69.2567,95881.0
2023-03-07 09:50:00,72.94,73.01,72.89,72.92,65134.0,69.2567,69.3232,69.2092,69.2377,65134.0
2023-03-07 10:00:00,72.92,72.92,72.57,72.59,104920.0,69.2377,69.2377,68.9054,68.9244,104920.0
2023-03-07 10:10:00,72.58,72.59,72.23,72.26,128510.0,68.9149,68.9244,68.5825,68.611,128510.0
2023-03-07 10:20:00,72.26,72.3,72.11,72.15,79642.0,68.611,68.649,68.4686,68.5066,79642.0
2023-03-07 10:30:00,72.15,72.31,72.07,72.09,178883.0,68.5066,68.6585,68.4306,68.4496,178883.0
2023-03-07 10:40:00,72.08,72.09,71.85,71.98,160646.0,68.4401,68.4496,68.2217,68.3452,160646.0
2023-03-07 10:50:00,71.98,72.05,71.71,71.73,386743.0,68.3452,68.4116,68.0888,68.1078,386743.0
2023-03-07 11:00:00,71.74,71.8,71.54,71.57,86059.0,68.1173,68.1743,67.9274,67.9559,86059.0
2023-03-07 11:10:00,71.57,71.66,71.4,71.5,98210.0,67.9559,68.0413,67.7945,67.8894,98210.0
2023-03-07 11:20:00,71.51,71.7,71.49,71.59,79638.0,67.8989,68.0793,67.8799,67.9749,79638.0
2023-03-07 11:30:00,71.59,71.7,71.53,71.61,56401.0,67.9749,68.0793,67.9179,67.9938,56401.0
2023-03-07 11:40:00,71.61,71.63,71.48,71.54,70290.0,67.9938,68.0128,67.8704,67.9274,70290.0
2023-03-07 11:50:00,71.53,71.58,71.26,71.27,69286.0,67.9179,67.9654,67.6615,67.671,69286.0
2023-03-07 12:00:00,71.27,71.42,71.23,71.34,119878.0,67.671,67.8134,67.633,67.7375,119878.0
2023-03-07 12:10:00,71.35,71.46,71.34,71.4,90097.0,67.747,67.8514,67.7375,67.7945,90097.0
2023-03-07 12:20:00,71.4,71.58,71.29,71.29,70035.0,67.7945,67.9654,67.69,67.69,70035.0
2023-03-07 12:30:00,71.28,71.34,71.24,71.29,52499.0,67.6805,67.7375,67.6425,67.69,52499.0
2023-03-07 12:40:00,71.29,71.3,71.21,71.23,37108.0,67.69,67.6995,67.614,67.633,37108.0
2023-03-07 12:50:00,71.23,71.24,71.11,71.13,60843.0,67.633,67.6425,67.5191,67.5381,60843.0
2023-03-07 13:00:00,71.13,71.22,71.05,71.06,67889.0,67.5381,67.6235,67.4621,67.4716,67889.0
2023-03-07 13:10:00,71.06,71.33,71.06,71.29,180388.0,67.4716,67.728,67.4716,67.69,180388.0
2023-03-07 13:20:00,71.29,71.36,71.23,71.28,55570.0,67.69,67.7565,67.633,67.6805,55570.0
2023-03-07 13:30:00,71.28,71.37,71.22,71.36,59607.0,67.6805,67.766,67.6235,67.7565,59607.0
2023-03-07 13:40:00,71.37,71.44,71.33,71.4,101469.0,67.766,67.8324,67.728,67.7945,101469.0
2023-03-07 13:50:00,71.39,71.53,71.38,71.53,61917.0,67.785,67.9179,67.7755,67.9179,61917.0
2023-03-07 14:00:00,71.53,71.62,71.53,71.59,102493.0,67.9179,68.0033,67.9179,67.9749,102493.0
2023-03-07 14:10:00,71.59,71.63,71.54,71.59,53341.0,67.9749,68.0128,67.9274,67.9749,53341.0
2023-03-07 14:20:00,71.58,71.6,71.54,71.58,39934.0,67.9654,67.9844,67.9274,67.9654,39934.0
2023-03-07 14:30:00,71.57,71.59,71.46,71.46,39922.0,67.9559,67.9749,67.8514,67.8514,39922.0
2023-03-07 14:40:00,71.45,71.48,71.41,71.41,46837.0,67.8419,67.8704,67.8039,67.8039,46837.0
2023-03-07 14:50:00,71.41,71.44,71.38,71.42,52506.0,67.8039,67.8324,67.7755,67.8134,52506.0
2023-03-07 15:00:00,71.41,71.51,71.37,71.5,111115.0,67.8039,67.8989,67.766,67.8894,111115.0
2023-03-07 15:10:00,71.5,71.66,71.49,71.63,66694.0,67.8894,68.0413,67.8799,68.0128,66694.0
2023-03-07 15:20:00,71.63,71.69,71.6,71.67,89907.0,68.0128,68.0698,67.9844,68.0508,89907.0
2023-03-07 15:30:00,71.67,71.77,71.64,71.66,94134.0,68.0508,68.1458,68.0223,68.0413,94134.0
2023-03-07 15:40:00,71.67,71.69,71.51,71.53,105272.0,68.0508,68.0698,67.8989,67.9179,105272.0
2023-03-07 15:50:00,71.52,71.64,71.44,71.5,430838.0,67.9084,68.0223,67.8324,67.8894,430838.0
2023-03-08 09:30:00,71.43,71.84,71.4,71.71,98876.0,67.8229,68.2122,67.7945,68.0888,98876.0
2023-03-08 09:40:00,71.69,71.69,71.47,71.51,43369.0,68.0698,68.0698,67.8609,67.8989,43369.0
2023-03-08 09:50:00,71.51,71.63,71.44,71.45,23550.0,67.8989,68.0128,67.8324,67.8419,23550.0
2023-03-08 10:00:00,71.45,71.47,71.23,71.47,34359.0,67.8419,67.8609,67.633,67.8609,34359.0
2023-03-08 10:10:00,71.47,71.5,71.34,71.39,24910.0,67.8609,67.8894,67.7375,67.785,24910.0
2023-03-08 10:20:00,71.39,71.49,71.31,71.38,33604.0,67.785,67.8799,67.709,67.7755,33604.0
2023-03-08 10:30:00,71.39,71.65,71.33,71.61,54399.0,67.785,68.0318,67.728,67.9938,54399.0
2023-03-08 10:40:00,71.61,71.61,71.47,71.53,29803.0,67.9938,67.9938,67.8609,67.9179,29803.0
2023-03-08 10:50:00,71.52,71.55,71.49,71.53,34788.0,67.9084,67.9369,67.8799,67.9179,34788.0
2023-03-08 11:00:00,71.53,71.62,71.5,71.61,29624.0,67.9179,68.0033,67.8894,67.9938,29624.0
2023-03-08 11:10:00,71.63,71.69,71.58,71.65,52666.0,68.0128,68.0698,67.9654,68.0318,52666.0
2023-03-08 11:20:00,71.64,71.69,71.56,71.64,29044.0,68.0223,68.0698,67.9464,68.0223,29044.0
2023-03-08 11:30:00,71.65,71.87,71.63,71.81,39897.0,68.0318,68.2407,68.0128,68.1837,39897.0
2023-03-08 11:40:00,71.83,71.96,71.75,71.91,52985.0,68.2027,68.3262,68.1268,68.2787,52985.0
2023-03-08 11:50:00,71.9,72.01,71.85,71.87,102568.0,68.2692,68.3737,68.2217,68.2407,102568.0
2023-03-08 12:00:00,71.87,71.87,71.75,71.76,44259.0,68.2407,68.2407,68.1268,68.1363,44259.0
2023-03-08 12:10:00,71.75,71.84,71.72,71.83,26976.0,68.1268,68.2122,68.0983,68.2027,26976.0
2023-03-08 12:20:00,71.84,71.84,71.75,71.78,47566.0,68.2122,68.2122,68.1268,68.1553,47566.0
2023-03-08 12:30:00,71.78,71.79,71.66,71.69,58571.0,68.1553,68.1648,68.0413,68.0698,58571.0
2023-03-08 12:40:00,71.7,71.72,71.67,71.69,33329.0,68.0793,68.0983,68.0508,68.0698,33329.0
2023-03-08 12:50:00,71.69,71.7,71.58,71.61,38004.0,68.0698,68.0793,67.9654,67.9938,38004.0
2023-03-08 13:00:00,71.6,71.62,71.49,71.51,60231.0,67.9844,68.0033,67.8799,67.8989,60231.0
2023-03-08 13:10:00,71.51,71.55,71.44,71.47,40746.0,67.8989,67.9369,67.8324,67.8609,40746.0
2023-03-08 13:20:00,71.46,71.59,71.45,71.52,41811.0,67.8514,67.9749,67.8419,67.9084,41811.0
2023-03-08 13:30:00,71.52,71.58,71.49,71.51,29314.0,67.9084,67.9654,67.8799,67.8989,29314.0
2023-03-08 13:40:00,71.5,71.54,71.46,71.52,25865.0,67.8894,67.9274,67.8514,67.9084,25865.0
2023-03-08 13:50:00,71.5,71.61,71.49,71.59,27470.0,67.8894,67.9938,67.8799,67.9749,27470.0
2023-03-08 14:00:00,71.6,71.67,71.59,71.67,49961.0,67.9844,68.0508,67.9749,68.0508,49961.0
2023-03-08 14:10:00,71.67,71.73,71.64,71.73,53211.0,68.0508,68.1078,68.0223,68.1078,53211.0
2023-03-08 14:20:00,71.73,71.74,71.67,71.73,43001.0,68.1078,68.1173,68.0508,68.1078,43001.0
2023-03-08 14:30:00,71.74,71.74,71.69,71.71,28137.0,68.1173,68.1173,68.0698,68.0888,28137.0
2023-03-08 14:40:00,71.7,71.76,71.68,71.7,26465.0,68.0793,68.1363,68.0603,68.0793,26465.0
2023-03-08 14:50:00,71.7,71.76,71.67,71.69,42417.0,68.0793,68.1363,68.0508,68.0698,42417.0
2023-03-08 15:00:00,71.68,71.74,71.66,71.7,40191.0,68.0603,68.1173,68.0413,68.0793,40191.0
2023-03-08 15:10:00,71.72,71.81,71.69,71.77,41592.0,68.0983,68.1837,68.0698,68.1458,41592.0
2023-03-08 15:20:00,71.77,71.83,71.76,71.82,41696.0,68.1458,68.2027,68.1363,68.1932,41696.0
2023-03-08 15:30:00,71.81,71.88,71.81,71.82,69949.0,68.1837,68.2502,68.1837,68.1932,69949.0
2023-03-08 15:40:00,71.83,71.96,71.81,71.95,102162.0,68.2027,68.3262,68.1837,68.3167,102162.0
2023-03-08 15:50:00,71.96,72.04,71.88,71.97,271726.0,68.3262,68.4021,68.2502,68.3357,271726.0
2023-03-09 09:30:00,72.33,72.53,72.04,72.12,219305.0,68.6775,68.8674,68.4021,68.4781,219305.0
2023-03-09 09:40:00,72.12,72.12,71.91,71.96,23239.0,68.4781,68.4781,68.2787,68.3262,23239.0
2023-03-09 09:50:00,71.97,71.98,71.76,71.81,49103.0,68.3357,68.3452,68.1363,68.1837,49103.0
2023-03-09 10:00:00,71.84,71.92,71.78,71.82,31057.0,68.2122,68.2882,68.1553,68.1932,31057.0
2023-03-09 10:10:00,71.8,71.81,71.66,71.7,93276.0,68.1743,68.1837,68.0413,68.0793,93276.0
2023-03-09 10:20:00,71.68,71.75,71.62,71.65,48276.0,68.0603,68.1268,68.0033,68.0318,48276.0
2023-03-09 10:30:00,71.65,71.66,71.46,71.47,211175.0,68.0318,68.0413,67.8514,67.8609,211175.0
2023-03-09 10:40:00,71.47,71.61,71.47,71.5,95245.0,67.8609,67.9938,67.8609,67.8894,95245.0
2023-03-09 10:50:00,71.5,71.67,71.49,71.53,76437.0,67.8894,68.0508,67.8799,67.9179,76437.0
2023-03-09 11:00:00,71.53,71.57,71.48,71.5,72178.0,67.9179,67.9559,67.8704,67.8894,72178.0
2023-03-09 11:10:00,71.49,71.5,71.38,71.44,106811.0,67.8799,67.8894,67.7755,67.8324,106811.0
2023-03-09 11:20:00,71.44,71.48,71.38,71.46,68281.0,67.8324,67.8704,67.7755,67.8514,68281.0
2023-03-09 11:30:00,71.47,71.5,71.31,71.34,67383.0,67.8609,67.8894,67.709,67.7375,67383.0
2023-03-09 11:40:00,71.33,71.46,71.29,71.45,45373.0,67.728,67.8514,67.69,67.8419,45373.0
2023-03-09 11:50:00,71.44,71.47,71.36,71.45,106708.0,67.8324,67.8609,67.7565,67.8419,106708.0
2023-03-09 12:00:00,71.45,71.5,71.33,71.46,123397.0,67.8419,67.8894,67.728,67.8514,123397.0
2023-03-09 12:10:00,71.47,71.61,71.46,71.59,82807.0,67.8609,67.9938,67.8514,67.9749,82807.0
2023-03-09 12:20:00,71.61,71.65,71.57,71.64,126589.0,67.9938,68.0318,67.9559,68.0223,126589.0
2023-03-09 12:30:00,71.65,71.72,71.61,71.7,103020.0,68.0318,68.0983,67.9938,68.0793,103020.0
2023-03-09 12:40:00,71.7,71.76,71.67,71.71,74997.0,68.0793,68.1363,68.0508,68.0888,74997.0
2023-03-09 12:50:00,71.7,71.8,71.7,71.77,38210.0,68.0793,68.1743,68.0793,68.1458,38210.0
2023-03-09 13:00:00,71.78,71.82,71.7,71.71,79146.0,68.1553,68.1932,68.0793,68.0888,79146.0
2023-03-09 13:10:00,71.7,71.85,71.67,71.85,67870.0,68.0793,68.2217,68.0508,68.2217,67870.0
2023-03-09 13:20:00,71.86,71.91,71.78,71.84,41560.0,68.2312,68.2787,68.1553,68.2122,41560.0
2023-03-09 13:30:00,71.83,71.88,71.76,71.79,54825.0,68.2027,68.2502,68.1363,68.1648,54825.0
2023-03-09 13:40:00,71.8,71.9,71.8,71.86,47816.0,68.1743,68.2692,68.1743,68.2312,47816.0
2023-03-09 13:50:00,71.86,71.95,71.83,71.85,30158.0,68.2312,68.3167,68.2027,68.2217,30158.0
2023-03-09 14:00:00,71.85,71.85,71.61,71.64,37090.0,68.2217,68.2217,67.9938,68.0223,37090.0
2023-03-09 14:10:00,71.63,71.68,71.55,71.55,36626.0,68.0128,68.0603,67.9369,67.9369,36626.0
2023-03-09 14:20:00,71.54,71.57,71.48,71.49,24822.0,67.9274,67.9559,67.8704,67.8799,24822.0
2023-03-09 14:30:00,71.48,71.48,71.35,71.35,31344.0,67.8704,67.8704,67.747,67.747,31344.0
2023-03-09 14:40:00,71.35,71.45,71.34,71.36,34401.0,67.747,67.8419,67.7375,67.7565,34401.0
2023-03-09 14:50:00,71.36,71.37,71.2,71.2,25050.0,67.7565,67.766,67.6046,67.6046,25050.0
2023-03-09 15:00:00,71.2,71.23,71.11,71.16,56574.0,67.6046,67.633,67.5191,67.5666,56574.0
2023-03-09 15:10:00,71.15,71.2,71.06,71.06,58251.0,67.5571,67.6046,67.4716,67.4716,58251.0
2023-03-09 15:20:00,71.05,71.19,70.92,71.12,54870.0,67.4621,67.5951,67.3387,67.5286,54870.0
2023-03-09 15:30:00,71.11,71.3,71.08,71.3,85648.0,67.5191,67.6995,67.4906,67.6995,85648.0
2023-03-09 15:40:00,71.3,71.4,71.25,71.37,109554.0,67.6995,67.7945,67.652,67.766,109554.0
2023-03-09 15:50:00,71.36,71.45,71.27,71.34,364998.0,67.7565,67.8419,67.671,67.7375,364998.0
2023-03-10 09:30:00,71.73,71.78,71.49,71.7,80992.0,68.1078,68.1553,67.8799,68.0793,80992.0
2023-03-10 09:40:00,71.69,71.78,71.44,71.51,91402.0,68.0698,68.1553,67.8324,67.8989,91402.0
2023-03-10 09:50:00,71.49,71.52,71.27,71.31,51092.0,67.8799,67.9084,67.671,67.709,51092.0
2023-03-10 10:00:00,71.3,71.46,71.24,71.34,96856.0,67.6995,67.8514,67.6425,67.7375,96856.0
2023-03-10 10:10:00,71.35,71.6,71.29,71.45,69111.0,67.747,67.9844,67.69,67.8419,69111.0
2023-03-10 10:20:00,71.45,71.5,71.31,71.38,64065.0,67.8419,67.8894,67.709,67.7755,64065.0
2023-03-10 10:30:00,71.39,71.64,71.38,71.62,43089.0,67.785,68.0223,67.7755,68.0033,43089.0
2023-03-10 10:40:00,71.63,71.69,71.57,71.63,40832.0,68.0128,68.0698,67.9559,68.0128,40832.0
2023-03-10 10:50:00,71.63,71.74,71.51,71.71,38833.0,68.0128,68.1173,67.8989,68.0888,38833.0
2023-03-10 11:00:00,71.7,71.71,71.54,71.54,56908.0,68.0793,68.0888,67.9274,67.9274,56908.0
2023-03-10 11:10:00,71.54,71.58,71.18,71.27,46235.0,67.9274,67.9654,67.5856,67.671,46235.0
2023-03-10 11:20:00,71.28,71.52,71.27,71.52,33788.0,67.6805,67.9084,67.671,67.9084,33788.0
2023-03-10 11:30:00,71.53,71.64,71.42,71.45,42047.0,67.9179,68.0223,67.8134,67.8419,42047.0
2023-03-10 11:40:00,71.44,71.47,71.33,71.38,29383.0,67.8324,67.8609,67.728,67.7755,29383.0
2023-03-10 11:50:00,71.38,71.45,71.25,71.26,27376.0,67.7755,67.8419,67.652,67.6615,27376.0
2023-03-10 12:00:00,71.26,71.31,71.18,71.31,21703.0,67.6615,67.709,67.5856,67.709,21703.0
2023-03-10 12:10:00,71.3,71.35,71.25,71.27,42985.0,67.6995,67.747,67.652,67.671,42985.0
2023-03-10 12:20:00,71.26,71.31,71.24,71.31,48727.0,67.6615,67.709,67.6425,67.709,48727.0
2023-03-10 12:30:00,71.32,71.67,71.29,71.67,74000.0,67.7185,68.0508,67.69,68.0508,74000.0
2023-03-10 12:40:00,71.68,71.76,71.64,71.66,61956.0,68.0603,68.1363,68.0223,68.0413,61956.0
2023-03-10 12:50:00,71.66,71.66,71.53,71.53,38109.0,68.0413,68.0413,67.9179,67.9179,38109.0
2023-03-10 13:00:00,71.54,71.64,71.53,71.62,46368.0,67.9274,68.0223,67.9179,68.0033,46368.0
2023-03-10 13:10:00,71.62,71.64,71.46,71.46,48307.0,68.0033,68.0223,67.8514,67.8514,48307.0
2023-03-10 13:20:00,71.45,71.47,71.25,71.34,34885.0,67.8419,67.8609,67.652,67.7375,34885.0
2023-03-10 13:30:00,71.36,71.42,71.32,71.38,44472.0,67.7565,67.8134,67.7185,67.7755,44472.0
2023-03-10 13:40:00,71.39,71.41,71.33,71.35,38408.0,67.785,67.8039,67.728,67.747,38408.0
2023-03-10 13:50:00,71.35,71.38,71.27,71.37,40227.0,67.747,67.7755,67.671,67.766,40227.0
2023-03-10 14:00:00,71.38,71.57,71.37,71.56,59145.0,67.7755,67.9559,67.766,67.9464,59145.0
2023-03-10 14:10:00,71.58,71.68,71.38,71.45,58903.0,67.9654,68.0603,67.7755,67.8419,58903.0
2023-03-10 14:20:00,71.46,71.48,71.27,71.29,28794.0,67.8514,67.8704,67.671,67.69,28794.0
2023-03-10 14:30:00,71.27,71.53,71.27,71.53,36861.0,67.671,67.9179,67.671,67.9179,36861.0
2023-03-10 14:40:00,71.52,71.66,71.42,71.66,61621.0,67.9084,68.0413,67.8134,68.0413,61621.0
2023-03-10 14:50:00,71.65,71.76,71.57,71.61,33565.0,68.0318,68.1363,67.9559,67.9938,33565.0
2023-03-10 15:00:00,71.6,71.61,71.39,71.53,40997.0,67.9844,67.9938,67.785,67.9179,40997.0
2023-03-10 15:10:00,71.52,71.61,71.32,71.33,56506.0,67.9084,67.9938,67.7185,67.728,56506.0
2023-03-10 15:20:00,71.33,71.48,71.3,71.45,45942.0,67.728,67.8704,67.6995,67.8419,45942.0
2023-03-10 15:30:00,71.44,71.48,71.32,71.33,64409.0,67.8324,67.8704,67.7185,67.728,64409.0
2023-03-10 15:40:00,71.33,71.33,71.2,71.27,86917.0,67.728,67.728,67.6046,67.671,86917.0
2023-03-10 15:50:00,71.26,71.4,71.21,71.31,278168.0,67.6615,67.7945,67.614,67.709,278168.0
2023-03-13 09:30:00,71.35,72.21,71.35,72.17,134297.0,67.747,68.5636,67.747,68.5256,134297.0
2023-03-13 09:40:00,72.17,72.56,72.14,72.53,70711.0,68.5256,68.8959,68.4971,68.8674,70711.0
2023-03-13 09:50:00,72.54,72.81,72.51,72.81,58163.0,68.8769,69.1333,68.8484,69.1333,58163.0
2023-03-13 10:00:00,72.81,73.13,72.75,73.0,85620.0,69.1333,69.4371,69.0763,69.3137,85620.0
2023-03-13 10:10:00,72.99,73.04,72.43,72.53,67463.0,69.3042,69.3516,68.7724,68.8674,67463.0
2023-03-13 10:20:00,72.52,72.53,72.05,72.23,72543.0,68.8579,68.8674,68.4116,68.5825,72543.0
2023-03-13 10:30:00,72.24,72.37,72.22,72.3,68716.0,68.592,68.7155,68.573,68.649,68716.0
2023-03-13 10:40:00,72.33,72.65,72.31,72.62,51060.0,68.6775,68.9813,68.6585,68.9528,51060.0
2023-03-13 10:50:00,72.61,72.78,72.36,72.64,82497.0,68.9434,69.1048,68.706,68.9718,82497.0
2023-03-13 11:00:00,72.64,72.89,72.61,72.62,72638.0,68.9718,69.2092,68.9434,68.9528,72638.0
2023-03-13 11:10:00,72.61,72.74,72.43,72.44,52451.0,68.9434,69.0668,68.7724,68.7819,52451.0
2023-03-13 11:20:00,72.43,72.53,72.29,72.45,72432.0,68.7724,68.8674,68.6395,68.7914,72432.0
2023-03-13 11:30:00,72.45,72.51,72.09,72.24,75251.0,68.7914,68.8484,68.4496,68.592,75251.0
2023-03-13 11:40:00,72.27,72.36,72.14,72.33,52740.0,68.6205,68.706,68.4971,68.6775,52740.0
2023-03-13 11:50:00,72.31,72.4,72.07,72.38,47064.0,68.6585,68.744,68.4306,68.725,47064.0
2023-03-13 12:00:00,72.39,72.58,72.33,72.53,41244.0,68.7345,68.9149,68.6775,68.8674,41244.0
2023-03-13 12:10:00,72.52,72.52,72.29,72.3,38678.0,68.8579,68.8579,68.6395,68.649,38678.0
2023-03-13 12:20:00,72.31,72.32,72.11,72.31,682064.0,68.6585,68.668,68.4686,68.6585,682064.0
2023-03-13 12:30:00,72.32,72.32,72.14,72.26,38926.0,68.668,68.668,68.4971,68.611,38926.0
2023-03-13 12:40:00,72.24,72.26,71.98,72.06,42763.0,68.592,68.611,68.3452,68.4211,42763.0
2023-03-13 12:50:00,72.07,72.19,72.04,72.1,54106.0,68.4306,68.5446,68.4021,68.4591,54106.0
2023-03-13 13:00:00,72.1,72.11,71.92,72.05,45744.0,68.4591,68.4686,68.2882,68.4116,45744.0
2023-03-13 13:10:00,72.05,72.09,71.97,72.04,55050.0,68.4116,68.4496,68.3357,68.4021,55050.0
2023-03-13 13:20:00,72.04,72.11,71.97,72.11,52933.0,68.4021,68.4686,68.3357,68.4686,52933.0
2023-03-13 13:30:00,72.1,72.14,71.94,72.06,98755.0,68.4591,68.4971,68.3072,68.4211,98755.0
2023-03-13 13:40:00,72.07,72.09,71.97,72.02,55049.0,68.4306,68.4496,68.3357,68.3831,55049.0
2023-03-13 13:50:00,72.02,72.05,71.95,72.0,36503.0,68.3831,68.4116,68.3167,68.3642,36503.0
2023-03-13 14:00:00,72.0,72.08,71.85,71.87,41394.0,68.3642,68.4401,68.2217,68.2407,41394.0
2023-03-13 14:10:00,71.88,71.88,71.7,71.76,96985.0,68.2502,68.2502,68.0793,68.1363,96985.0
2023-03-13 14:20:00,71.75,71.79,71.67,71.68,64209.0,68.1268,68.1648,68.0508,68.0603,64209.0
2023-03-13 14:30:00,71.69,71.78,71.63,71.69,55555.0,68.0698,68.1553,68.0128,68.0698,55555.0
2023-03-13 14:40:00,71.69,71.81,71.67,71.71,50701.0,68.0698,68.1837,68.0508,68.0888,50701.0
2023-03-13 14:50:00,71.71,71.78,71.62,71.76,58933.0,68.0888,68.1553,68.0033,68.1363,58933.0
2023-03-13 15:00:00,71.77,71.9,71.75,71.77,49453.0,68.1458,68.2692,68.1268,68.1458,49453.0
2023-03-13 15:10:00,71.76,71.86,71.74,71.77,74991.0,68.1363,68.2312,68.1173,68.1458,74991.0
2023-03-13 15:20:00,71.76,71.76,71.48,71.54,75257.0,68.1363,68.1363,67.8704,67.9274,75257.0
2023-03-13 15:30:00,71.55,71.75,71.54,71.72,84197.0,67.9369,68.1268,67.9274,68.0983,84197.0
2023-03-13 15:40:00,71.74,71.8,71.64,71.69,100436.0,68.1173,68.1743,68.0223,68.0698,100436.0
2023-03-13 15:50:00,71.68,71.69,71.42,71.51,354766.0,68.0603,68.0698,67.8134,67.8989,354766.0
2023-03-14 09:30:00,71.7,71.83,71.38,71.73,152618.0,68.0793,68.2027,67.7755,68.1078,152618.0
2023-03-14 09:40:00,71.73,71.8,71.53,71.75,97014.0,68.1078,68.1743,67.9179,68.1268,97014.0
2023-03-14 09:50:00,71.77,71.86,71.65,71.73,51631.0,68.1458,68.2312,68.0318,68.1078,51631.0
2023-03-14 10:00:00,71.73,71.85,71.61,71.82,40322.0,68.1078,68.2217,67.9938,68.1932,40322.0
2023-03-14 10:10:00,71.84,71.91,71.72,71.77,61918.0,68.2122,68.2787,68.0983,68.1458,61918.0
2023-03-14 10:20:00,71.81,71.85,71.63,71.64,99403.0,68.1837,68.2217,68.0128,68.0223,99403.0
2023-03-14 10:30:00,71.65,71.9,71.59,71.78,94812.0,68.0318,68.2692,67.9749,68.1553,94812.0
2023-03-14 10:40:00,71.78,71.88,71.71,71.87,97413.0,68.1553,68.2502,68.0888,68.2407,97413.0
2023-03-14 10:50:00,71.87,71.99,71.78,71.94,111521.0,68.2407,68.3547,68.1553,68.3072,111521.0
2023-03-14 11:00:00,71.95,72.12,71.93,72.05,39953.0,68.3167,68.4781,68.2977,68.4116,39953.0
2023-03-14 11:10:00,72.05,72.07,71.94,71.95,40432.0,68.4116,68.4306,68.3072,68.3167,40432.0
2023-03-14 11:20:00,71.95,72.01,71.9,71.92,58989.0,68.3167,68.3737,68.2692,68.2882,58989.0
2023-03-14 11:30:00,71.9,71.94,71.84,71.86,40069.0,68.2692,68.3072,68.2122,68.2312,40069.0
2023-03-14 11:40:00,71.86,71.86,71.75,71.77,45337.0,68.2312,68.2312,68.1268,68.1458,45337.0
2023-03-14 11:50:00,71.78,71.84,71.77,71.8,28551.0,68.1553,68.2122,68.1458,68.1743,28551.0
2023-03-14 12:00:00,71.8,71.86,71.75,71.81,79663.0,68.1743,68.2312,68.1268,68.1837,79663.0
2023-03-14 12:10:00,71.81,71.86,71.76,71.82,60394.0,68.1837,68.2312,68.1363,68.1932,60394.0
2023-03-14 12:20:00,71.82,71.84,71.75,71.78,49568.0,68.1932,68.2122,68.1268,68.1553,49568.0
2023-03-14 12:30:00,71.79,71.92,71.77,71.87,117700.0,68.1648,68.2882,68.1458,68.2407,117700.0
2023-03-14 12:40:00,71.88,71.95,71.76,71.95,90706.0,68.2502,68.3167,68.1363,68.3167,90706.0
2023-03-14 12:50:00,71.95,71.96,71.77,71.85,45971.0,68.3167,68.3262,68.1458,68.2217,45971.0
2023-03-14 13:00:00,71.85,71.9,71.73,71.76,34337.0,68.2217,68.2692,68.1078,68.1363,34337.0
2023-03-14 13:10:00,71.76,71.81,71.64,71.75,54711.0,68.1363,68.1837,68.0223,68.1268,54711.0
2023-03-14 13:20:00,71.74,71.84,71.64,71.77,85222.0,68.1173,68.2122,68.0223,68.1458,85222.0
2023-03-14 13:30:00,71.76,71.86,71.73,71.86,62186.0,68.1363,68.2312,68.1078,68.2312,62186.0
2023-03-14 13:40:00,71.87,71.89,71.73,71.75,54276.0,68.2407,68.2597,68.1078,68.1268,54276.0
2023-03-14 13:50:00,71.76,71.81,71.73,71.79,39358.0,68.1363,68.1837,68.1078,68.1648,39358.0
2023-03-14 14:00:00,71.79,71.81,71.6,71.68,56478.0,68.1648,68.1837,67.9844,68.0603,56478.0
2023-03-14 14:10:00,71.68,71.7,71.49,71.63,82179.0,68.0603,68.0793,67.8799,68.0128,82179.0
2023-03-14 14:20:00,71.62,71.76,71.58,71.73,52740.0,68.0033,68.1363,67.9654,68.1078,52740.0
2023-03-14 14:30:00,71.71,71.79,71.66,71.69,60155.0,68.0888,68.1648,68.0413,68.0698,60155.0
2023-03-14 14:40:00,71.69,71.82,71.64,71.73,53074.0,68.0698,68.1932,68.0223,68.1078,53074.0
2023-03-14 14:50:00,71.73,71.81,71.59,71.59,60397.0,68.1078,68.1837,67.9749,67.9749,60397.0
2023-03-14 15:00:00,71.6,71.75,71.6,71.7,78604.0,67.9844,68.1268,67.9844,68.0793,78604.0
2023-03-14 15:10:00,71.7,71.78,71.59,71.75,75852.0,68.0793,68.1553,67.9749,68.1268,75852.0
2023-03-14 15:20:00,71.73,71.76,71.65,71.76,57420.0,68.1078,68.1363,68.0318,68.1363,57420.0
2023-03-14 15:30:00,71.76,71.93,71.71,71.86,100321.0,68.1363,68.2977,68.0888,68.2312,100321.0
2023-03-14 15:40:00,71.84,72.05,71.82,72.05,108665.0,68.2122,68.4116,68.1932,68.4116,108665.0
2023-03-14 15:50:00,72.05,72.32,72.0,72.23,382487.0,68.4116,68.668,68.3642,68.5825,382487.0
2023-03-15 09:30:00,71.55,72.03,71.55,71.68,121173.0,67.9369,68.3926,67.9369,68.0603,121173.0
2023-03-15 09:40:00,71.73,72.07,71.69,72.03,40028.0,68.1078,68.4306,68.0698,68.3926,40028.0
2023-03-15 09:50:00,71.99,72.08,71.86,71.94,32124.0,68.3547,68.4401,68.2312,68.3072,32124.0
2023-03-15 10:00:00,71.9,72.18,71.82,72.11,45650.0,68.2692,68.5351,68.1932,68.4686,45650.0
2023-03-15 10:10:00,72.12,72.24,72.07,72.23,31139.0,68.4781,68.592,68.4306,68.5825,31139.0
2023-03-15 10:20:00,72.25,72.36,72.17,72.17,86067.0,68.6015,68.706,68.5256,68.5256,86067.0
2023-03-15 10:30:00,72.17,72.39,72.14,72.31,57442.0,68.5256,68.7345,68.4971,68.6585,57442.0
2023-03-15 10:40:00,72.31,72.33,72.18,72.19,93469.0,68.6585,68.6775,68.5351,68.5446,93469.0
2023-03-15 10:50:00,72.19,72.32,72.12,72.32,52897.0,68.5446,68.668,68.4781,68.668,52897.0
2023-03-15 11:00:00,72.31,72.47,72.26,72.35,46218.0,68.6585,68.8104,68.611,68.6965,46218.0
2023-03-15 11:10:00,72.34,72.42,72.26,72.42,41880.0,68.687,68.7629,68.611,68.7629,41880.0
2023-03-15 11:20:00,72.43,72.46,72.3,72.36,42723.0,68.7724,68.8009,68.649,68.706,42723.0
2023-03-15 11:30:00,72.37,72.48,72.35,72.37,74973.0,68.7155,68.8199,68.6965,68.7155,74973.0
2023-03-15 11:40:00,72.37,72.5,72.26,72.29,52617.0,68.7155,68.8389,68.611,68.6395,52617.0
2023-03-15 11:50:00,72.29,72.29,72.01,72.01,45797.0,68.6395,68.6395,68.3737,68.3737,45797.0
2023-03-15 12:00:00,72.01,72.05,71.9,71.98,51787.0,68.3737,68.4116,68.2692,68.3452,51787.0
2023-03-15 12:10:00,71.98,72.12,71.95,72.1,235690.0,68.3452,68.4781,68.3167,68.4591,235690.0
2023-03-15 12:20:00,72.1,72.16,71.99,72.13,63253.0,68.4591,68.5161,68.3547,68.4876,63253.0
2023-03-15 12:30:00,72.14,72.17,72.03,72.06,49916.0,68.4971,68.5256,68.3926,68.4211,49916.0
2023-03-15 12:40:00,72.05,72.08,71.99,72.03,88884.0,68.4116,68.4401,68.3547,68.3926,88884.0
2023-03-15 12:50:00,72.04,72.04,71.92,71.97,127250.0,68.4021,68.4021,68.2882,68.3357,127250.0
2023-03-15 13:00:00,71.96,72.02,71.9,71.91,109569.0,68.3262,68.3831,68.2692,68.2787,109569.0
2023-03-15 13:10:00,71.91,72.05,71.9,72.05,280730.0,68.2787,68.4116,68.2692,68.4116,280730.0
2023-03-15 13:20:00,72.06,72.26,72.04,72.22,48891.0,68.4211,68.611,68.4021,68.573,48891.0
2023-03-15 13:30:00,72.22,72.25,72.11,72.2,183346.0,68.573,68.6015,68.4686,68.5541,183346.0
2023-03-15 13:40:00,72.2,72.31,72.13,72.31,58359.0,68.5541,68.6585,68.4876,68.6585,58359.0
2023-03-15 13:50:00,72.31,72.56,72.3,72.56,49121.0,68.6585,68.8959,68.649,68.8959,49121.0
2023-03-15 14:00:00,72.58,72.58,72.4,72.51,68131.0,68.9149,68.9149,68.744,68.8484,68131.0
2023-03-15 14:10:00,72.52,72.73,72.47,72.71,46271.0,68.8579,69.0573,68.8104,69.0383,46271.0
2023-03-15 14:20:00,72.69,73.06,72.68,72.81,104783.0,69.0193,69.3706,69.0098,69.1333,104783.0
2023-03-15 14:30:00,72.82,72.87,72.65,72.65,60784.0,69.1427,69.1902,68.9813,68.9813,60784.0
2023-03-15 14:40:00,72.63,72.73,72.54,72.54,46301.0,68.9623,69.0573,68.8769,68.8769,46301.0
2023-03-15 14:50:00,72.55,72.67,72.49,72.63,47697.0,68.8864,69.0003,68.8294,68.9623,47697.0
2023-03-15 15:00:00,72.64,72.72,72.52,72.55,61649.0,68.9718,69.0478,68.8579,68.8864,61649.0
2023-03-15 15:10:00,72.55,72.77,72.51,72.69,62389.0,68.8864,69.0953,68.8484,69.0193,62389.0
2023-03-15 15:20:00,72.68,72.86,72.64,72.78,98282.0,69.0098,69.1807,68.9718,69.1048,98282.0
2023-03-15 15:30:00,72.79,72.82,72.65,72.73,107627.0,69.1143,69.1427,68.9813,69.0573,107627.0
2023-03-15 15:40:00,72.72,72.82,72.67,72.73,187648.0,69.0478,69.1427,69.0003,69.0573,187648.0
2023-03-15 15:50:00,72.73,72.95,72.63,72.95,411515.0,69.0573,69.2662,68.9623,69.2662,411515.0
2023-03-16 09:30:00,73.31,73.45,73.09,73.13,104127.0,69.608,69.7409,69.3991,69.4371,104127.0
2023-03-16 09:40:00,73.14,73.33,73.08,73.19,51108.0,69.4466,69.627,69.3896,69.4941,51108.0
2023-03-16 09:50:00,73.18,73.18,72.9,72.96,34760.0,69.4846,69.4846,69.2187,69.2757,34760.0
2023-03-16 10:00:00,72.98,73.1,72.86,72.87,47702.0,69.2947,69.4086,69.1807,69.1902,47702.0
2023-03-16 10:10:00,72.86,73.02,72.75,73.0,46294.0,69.1807,69.3326,69.0763,69.3137,46294.0
2023-03-16 10:20:00,73.01,73.28,72.98,73.28,72676.0,69.3232,69.5795,69.2947,69.5795,72676.0
2023-03-16 10:30:00,73.28,73.32,72.99,73.06,52210.0,69.5795,69.6175,69.3042,69.3706,52210.0
2023-03-16 10:40:00,73.06,73.06,72.91,72.91,73985.0,69.3706,69.3706,69.2282,69.2282,73985.0
2023-03-16 10:50:00,72.91,73.08,72.89,73.03,67258.0,69.2282,69.3896,69.2092,69.3421,67258.0
2023-03-16 11:00:00,73.03,73.06,72.75,72.92,113961.0,69.3421,69.3706,69.0763,69.2377,113961.0
2023-03-16 11:10:00,72.92,73.09,72.85,72.91,59465.0,69.2377,69.3991,69.1712,69.2282,59465.0
2023-03-16 11:20:00,72.92,73.11,72.89,73.0,62150.0,69.2377,69.4181,69.2092,69.3137,62150.0
2023-03-16 11:30:00,73.01,73.09,72.85,72.86,39730.0,69.3232,69.3991,69.1712,69.1807,39730.0
2023-03-16 11:40:00,72.86,72.87,72.62,72.72,39400.0,69.1807,69.1902,68.9528,69.0478,39400.0
2023-03-16 11:50:00,72.71,72.92,72.7,72.81,40269.0,69.0383,69.2377,69.0288,69.1333,40269.0
2023-03-16 12:00:00,72.8,72.85,72.69,72.72,49948.0,69.1238,69.1712,69.0193,69.0478,49948.0
2023-03-16 12:10:00,72.71,72.87,72.71,72.86,45370.0,69.0383,69.1902,69.0383,69.1807,45370.0
2023-03-16 12:20:00,72.89,73.02,72.86,72.98,32364.0,69.2092,69.3326,69.1807,69.2947,32364.0
2023-03-16 12:30:00,72.98,73.0,72.9,72.99,59903.0,69.2947,69.3137,69.2187,69.3042,59903.0
2023-03-16 12:40:00,73.0,73.01,72.9,72.98,38651.0,69.3137,69.3232,69.2187,69.2947,38651.0
2023-03-16 12:50:00,72.99,73.21,72.99,73.12,81211.0,69.3042,69.5131,69.3042,69.4276,81211.0
2023-03-16 13:00:00,73.1,73.16,73.05,73.09,45175.0,69.4086,69.4656,69.3611,69.3991,45175.0
2023-03-16 13:10:00,73.08,73.12,73.01,73.05,47399.0,69.3896,69.4276,69.3232,69.3611,47399.0
2023-03-16 13:20:00,73.06,73.11,73.05,73.11,33771.0,69.3706,69.4181,69.3611,69.4181,33771.0
2023-03-16 13:30:00,73.11,73.11,72.98,73.09,48329.0,69.4181,69.4181,69.2947,69.3991,48329.0
2023-03-16 13:40:00,73.09,73.12,73.06,73.1,36074.0,69.3991,69.4276,69.3706,69.4086,36074.0
2023-03-16 13:50:00,73.09,73.17,73.06,73.13,56896.0,69.3991,69.4751,69.3706,69.4371,56896.0
2023-03-16 14:00:00,73.14,73.15,73.04,73.1,36790.0,69.4466,69.4561,69.3516,69.4086,36790.0
2023-03-16 14:10:00,73.12,73.13,72.97,72.98,107216.0,69.4276,69.4371,69.2852,69.2947,107216.0
2023-03-16 14:20:00,72.98,73.03,72.94,73.02,105875.0,69.2947,69.3421,69.2567,69.3326,105875.0
2023-03-16 14:30:00,73.03,73.06,72.91,72.96,45839.0,69.3421,69.3706,69.2282,69.2757,45839.0
2023-03-16 14:40:00,72.98,73.08,72.95,73.06,48951.0,69.2947,69.3896,69.2662,69.3706,48951.0
2023-03-16 14:50:00,73.07,73.16,73.02,73.16,44640.0,69.3801,69.4656,69.3326,69.4656,44640.0
2023-03-16 15:00:00,73.16,73.22,73.1,73.11,45000.0,69.4656,69.5225,69.4086,69.4181,45000.0
2023-03-16 15:10:00,73.12,73.19,73.09,73.14,71165.0,69.4276,69.4941,69.3991,69.4466,71165.0
2023-03-16 15:20:00,73.14,73.19,73.11,73.16,58924.0,69.4466,69.4941,69.4181,69.4656,58924.0
2023-03-16 15:30:00,73.17,73.2,73.1,73.15,90799.0,69.4751,69.5036,69.4086,69.4561,90799.0
2023-03-16 15:40:00,73.15,73.25,73.09,73.13,142071.0,69.4561,69.551,69.3991,69.4371,142071.0
2023-03-16 15:50:00,73.13,73.17,72.93,72.96,281903.0,69.4371,69.4751,69.2472,69.2757,281903.0
2023-03-17 09:30:00,73.05,73.05,72.02,72.15,915888.0,69.3611,69.3611,68.3831,68.5066,915888.0
2023-03-17 09:40:00,72.16,72.68,72.16,72.67,72382.0,68.5161,69.0098,68.5161,69.0003,72382.0
2023-03-17 09:50:00,72.67,72.75,72.35,72.4,55433.0,69.0003,69.0763,68.6965,68.744,55433.0
2023-03-17 10:00:00,72.4,72.54,72.27,72.28,101868.0,68.744,68.8769,68.6205,68.63,101868.0
2023-03-17 10:10:00,72.27,72.45,72.07,72.41,120577.0,68.6205,68.7914,68.4306,68.7535,120577.0
2023-03-17 10:20:00,72.4,72.4,72.02,72.15,36735.0,68.744,68.744,68.3831,68.5066,36735.0
2023-03-17 10:30:00,72.17,72.24,71.96,72.01,44045.0,68.5256,68.592,68.3262,68.3737,44045.0
2023-03-17 10:40:00,72.02,72.08,71.96,72.05,34359.0,68.3831,68.4401,68.3262,68.4116,34359.0
2023-03-17 10:50:00,72.05,72.16,71.99,72.05,31985.0,68.4116,68.5161,68.3547,68.4116,31985.0
2023-03-17 11:00:00,72.03,72.22,72.03,72.2,99557.0,68.3926,68.573,68.3926,68.5541,99557.0
2023-03-17 11:10:00,72.18,72.22,72.07,72.14,28309.0,68.5351,68.573,68.4306,68.4971,28309.0
2023-03-17 11:20:00,72.14,72.14,71.98,72.08,33543.0,68.4971,68.4971,68.3452,68.4401,33543.0
2023-03-17 11:30:00,72.06,72.22,72.05,72.09,27135.0,68.4211,68.573,68.4116,68.4496,27135.0
2023-03-17 11:40:00,72.1,72.18,72.08,72.16,37556.0,68.4591,68.5351,68.4401,68.5161,37556.0
2023-03-17 11:50:00,72.16,72.18,71.83,71.93,53495.0,68.5161,68.5351,68.2027,68.2977,53495.0
2023-03-17 12:00:00,71.94,72.1,71.94,72.07,130576.0,68.3072,68.4591,68.3072,68.4306,130576.0
2023-03-17 12:10:00,72.06,72.29,72.04,72.23,132713.0,68.4211,68.6395,68.4021,68.5825,132713.0
2023-03-17 12:20:00,72.23,72.52,72.23,72.48,93130.0,68.5825,68.8579,68.5825,68.8199,93130.0
2023-03-17 12:30:00,72.49,72.53,72.37,72.38,84697.0,68.8294,68.8674,68.7155,68.725,84697.0
2023-03-17 12:40:00,72.39,72.54,72.38,72.49,32018.0,68.7345,68.8769,68.725,68.8294,32018.0
2023-03-17 12:50:00,72.49,72.52,72.29,72.39,40575.0,68.8294,68.8579,68.6395,68.7345,40575.0
2023-03-17 13:00:00,72.39,72.4,72.32,72.38,32138.0,68.7345,68.744,68.668,68.725,32138.0
2023-03-17 13:10:00,72.37,72.45,72.33,72.35,29778.0,68.7155,68.7914,68.6775,68.6965,29778.0
2023-03-17 13:20:00,72.36,72.47,72.36,72.41,29374.0,68.706,68.8104,68.706,68.7535,29374.0
2023-03-17 13:30:00,72.41,72.46,72.37,72.44,45952.0,68.7535,68.8009,68.7155,68.7819,45952.0
2023-03-17 13:40:00,72.44,72.48,72.38,72.47,91419.0,68.7819,68.8199,68.725,68.8104,91419.0
2023-03-17 13:50:00,72.49,72.49,72.35,72.42,111754.0,68.8294,68.8294,68.6965,68.7629,111754.0
2023-03-17 14:00:00,72.44,72.48,72.28,72.28,60211.0,68.7819,68.8199,68.63,68.63,60211.0
2023-03-17 14:10:00,72.27,72.35,72.21,72.3,52782.0,68.6205,68.6965,68.5636,68.649,52782.0
2023-03-17 14:20:00,72.29,72.3,72.1,72.12,122673.0,68.6395,68.649,68.4591,68.4781,122673.0
2023-03-17 14:30:00,72.13,72.31,72.12,72.3,54134.0,68.4876,68.6585,68.4781,68.649,54134.0
2023-03-17 14:40:00,72.3,72.3,72.18,72.21,61674.0,68.649,68.649,68.5351,68.5636,61674.0
2023-03-17 14:50:00,72.2,72.36,72.15,72.29,66824.0,68.5541,68.706,68.5066,68.6395,66824.0
2023-03-17 15:00:00,72.31,72.31,72.16,72.25,51498.0,68.6585,68.6585,68.5161,68.6015,51498.0
2023-03-17 15:10:00,72.24,72.36,72.2,72.26,112660.0,68.592,68.706,68.5541,68.611,112660.0
2023-03-17 15:20:00,72.26,72.46,72.24,72.42,109435.0,68.611,68.8009,68.592,68.7629,109435.0
2023-03-17 15:30:00,72.43,72.43,72.18,72.2,99907.0,68.7724,68.7724,68.5351,68.5541,99907.0
2023-03-17 15:40:00,72.19,72.34,72.19,72.2,136203.0,68.5446,68.687,68.5446,68.5541,136203.0
2023-03-17 15:50:00,72.2,72.34,72.02,72.16,722326.0,68.5541,68.687,68.3831,68.5161,722326.0
2023-03-20 09:30:00,72.44,72.88,72.39,72.87,130651.0,68.7819,69.1997,68.7345,69.1902,130651.0
2023-03-20 09:40:00,72.9,73.04,72.82,72.98,55962.0,69.2187,69.3516,69.1427,69.2947,55962.0
2023-03-20 09:50:00,72.99,73.15,72.98,73.12,41522.0,69.3042,69.4561,69.2947,69.4276,41522.0
2023-03-20 10:00:00,73.12,73.16,72.81,72.82,60952.0,69.4276,69.4656,69.1333,69.1427,60952.0
2023-03-20 10:10:00,72.83,72.99,72.8,72.86,45434.0,69.1522,69.3042,69.1238,69.1807,45434.0
2023-03-20 10:20:00,72.85,72.99,72.82,72.85,42748.0,69.1712,69.3042,69.1427,69.1712,42748.0
2023-03-20 10:30:00,72.85,72.88,72.67,72.8,40801.0,69.1712,69.1997,69.0003,69.1238,40801.0
2023-03-20 10:40:00,72.8,72.81,72.7,72.79,49428.0,69.1238,69.1333,69.0288,69.1143,49428.0
2023-03-20 10:50:00,72.81,72.85,72.72,72.81,50969.0,69.1333,69.1712,69.0478,69.1333,50969.0
2023-03-20 11:00:00,72.82,72.96,72.8,72.86,41543.0,69.1427,69.2757,69.1238,69.1807,41543.0
2023-03-20 11:10:00,72.84,72.9,72.8,72.86,36979.0,69.1617,69.2187,69.1238,69.1807,36979.0
2023-03-20 11:20:00,72.86,72.93,72.78,72.91,28946.0,69.1807,69.2472,69.1048,69.2282,28946.0
2023-03-20 11:30:00,72.92,72.94,72.75,72.79,34412.0,69.2377,69.2567,69.0763,69.1143,34412.0
2023-03-20 11:40:00,72.79,72.89,72.77,72.85,32754.0,69.1143,69.2092,69.0953,69.1712,32754.0
2023-03-20 11:50:00,72.85,72.91,72.82,72.83,59965.0,69.1712,69.2282,69.1427,69.1522,59965.0
2023-03-20 12:00:00,72.82,72.92,72.82,72.88,33370.0,69.1427,69.2377,69.1427,69.1997,33370.0
2023-03-20 12:10:00,72.88,72.91,72.7,72.72,67301.0,69.1997,69.2282,69.0288,69.0478,67301.0
2023-03-20 12:20:00,72.72,72.91,72.72,72.85,24724.0,69.0478,69.2282,69.0478,69.1712,24724.0
2023-03-20 12:30:00,72.85,72.99,72.82,72.98,37888.0,69.1712,69.3042,69.1427,69.2947,37888.0
2023-03-20 12:40:00,73.0,73.05,72.96,73.05,28943.0,69.3137,69.3611,69.2757,69.3611,28943.0
2023-03-20 12:50:00,73.06,73.2,73.06,73.19,31750.0,69.3706,69.5036,69.3706,69.4941,31750.0
2023-03-20 13:00:00,73.21,73.3,73.19,73.28,36930.0,69.5131,69.5985,69.4941,69.5795,36930.0
2023-03-20 13:10:00,73.27,73.27,73.1,73.11,18334.0,69.57,69.57,69.4086,69.4181,18334.0
2023-03-20 13:20:00,73.1,73.13,73.05,73.07,32630.0,69.4086,69.4371,69.3611,69.3801,32630.0
2023-03-20 13:30:00,73.08,73.09,72.88,72.93,36290.0,69.3896,69.3991,69.1997,69.2472,36290.0
2023-03-20 13:40:00,72.94,73.03,72.93,72.97,38018.0,69.2567,69.3421,69.2472,69.2852,38018.0
2023-03-20 13:50:00,72.97,72.99,72.87,72.92,38942.0,69.2852,69.3042,69.1902,69.2377,38942.0
2023-03-20 14:00:00,72.92,72.96,72.78,72.83,39004.0,69.2377,69.2757,69.1048,69.1522,39004.0
2023-03-20 14:10:00,72.85,72.88,72.79,72.83,53220.0,69.1712,69.1997,69.1143,69.1522,53220.0
2023-03-20 14:20:00,72.84,72.93,72.82,72.9,68203.0,69.1617,69.2472,69.1427,69.2187,68203.0
2023-03-20 14:30:00,72.91,72.93,72.81,72.91,68944.0,69.2282,69.2472,69.1333,69.2282,68944.0
2023-03-20 14:40:00,72.91,72.93,72.84,72.91,50739.0,69.2282,69.2472,69.1617,69.2282,50739.0
2023-03-20 14:50:00,72.91,73.0,72.88,72.92,41310.0,69.2282,69.3137,69.1997,69.2377,41310.0
2023-03-20 15:00:00,72.92,72.96,72.88,72.91,42356.0,69.2377,69.2757,69.1997,69.2282,42356.0
2023-03-20 15:10:00,72.91,73.03,72.89,73.0,46410.0,69.2282,69.3421,69.2092,69.3137,46410.0
2023-03-20 15:20:00,73.01,73.08,72.95,73.06,65001.0,69.3232,69.3896,69.2662,69.3706,65001.0
2023-03-20 15:30:00,73.07,73.12,73.0,73.06,67961.0,69.3801,69.4276,69.3137,69.3706,67961.0
2023-03-20 15:40:00,73.05,73.15,72.99,73.13,103060.0,69.3611,69.4561,69.3042,69.4371,103060.0
2023-03-20 15:50:00,73.13,73.18,72.99,73.09,530523.0,69.4371,69.4846,69.3042,69.3991,530523.0
2023-03-21 09:30:00,73.02,73.26,72.77,72.83,208276.0,69.3326,69.5605,69.0953,69.1522,208276.0
2023-03-21 09:40:00,72.83,72.85,72.6,72.78,110718.0,69.1522,69.1712,68.9339,69.1048,110718.0
2023-03-21 09:50:00,72.78,72.82,72.52,72.58,35856.0,69.1048,69.1427,68.8579,68.9149,35856.0
2023-03-21 10:00:00,72.59,72.64,72.22,72.23,73598.0,68.9244,68.9718,68.573,68.5825,73598.0
2023-03-21 10:10:00,72.23,72.46,72.23,72.44,76885.0,68.5825,68.8009,68.5825,68.7819,76885.0
2023-03-21 10:20:00,72.44,72.61,72.42,72.52,62265.0,68.7819,68.9434,68.7629,68.8579,62265.0
2023-03-21 10:30:00,72.52,72.6,72.49,72.56,45199.0,68.8579,68.9339,68.8294,68.8959,45199.0
2023-03-21 10:40:00,72.56,72.57,72.34,72.35,51620.0,68.8959,68.9054,68.687,68.6965,51620.0
2023-03-21 10:50:00,72.35,72.48,72.32,72.42,45171.0,68.6965,68.8199,68.668,68.7629,45171.0
2023-03-21 11:00:00,72.43,72.52,72.41,72.46,50731.0,68.7724,68.8579,68.7535,68.8009,50731.0
2023-03-21 11:10:00,72.46,72.47,72.37,72.39,65896.0,68.8009,68.8104,68.7155,68.7345,65896.0
2023-03-21 11:20:00,72.39,72.41,72.32,72.33,42948.0,68.7345,68.7535,68.668,68.6775,42948.0
2023-03-21 11:30:00,72.33,72.37,72.21,72.22,72289.0,68.6775,68.7155,68.5636,68.573,72289.0
2023-03-21 11:40:00,72.22,72.23,72.09,72.17,49450.0,68.573,68.5825,68.4496,68.5256,49450.0
2023-03-21 11:50:00,72.18,72.19,72.09,72.12,33410.0,68.5351,68.5446,68.4496,68.4781,33410.0
2023-03-21 12:00:00,72.12,72.13,72.02,72.06,34608.0,68.4781,68.4876,68.3831,68.4211,34608.0
2023-03-21 12:10:00,72.07,72.1,71.97,72.01,52027.0,68.4306,68.4591,68.3357,68.3737,52027.0
2023-03-21 12:20:00,72.01,72.09,71.98,72.06,32971.0,68.3737,68.4496,68.3452,68.4211,32971.0
2023-03-21 12:30:00,72.06,72.12,72.03,72.03,35200.0,68.4211,68.4781,68.3926,68.3926,35200.0
2023-03-21 12:40:00,72.03,72.11,71.97,72.11,31552.0,68.3926,68.4686,68.3357,68.4686,31552.0
2023-03-21 12:50:00,72.11,72.17,72.08,72.09,36032.0,68.4686,68.5256,68.4401,68.4496,36032.0
2023-03-21 13:00:00,72.11,72.14,72.03,72.08,45145.0,68.4686,68.4971,68.3926,68.4401,45145.0
2023-03-21 13:10:00,72.08,72.12,72.02,72.05,38817.0,68.4401,68.4781,68.3831,68.4116,38817.0
2023-03-21 13:20:00,72.04,72.08,71.99,72.07,29677.0,68.4021,68.4401,68.3547,68.4306,29677.0
2023-03-21 13:30:00,72.07,72.19,72.07,72.17,29077.0,68.4306,68.5446,68.4306,68.5256,29077.0
2023-03-21 13:40:00,72.17,72.18,72.08,72.1,23421.0,68.5256,68.5351,68.4401,68.4591,23421.0
2023-03-21 13:50:00,72.09,72.1,72.02,72.06,23927.0,68.4496,68.4591,68.3831,68.4211,23927.0
2023-03-21 14:00:00,72.06,72.08,72.01,72.01,24003.0,68.4211,68.4401,68.3737,68.3737,24003.0
2023-03-21 14:10:00,72.01,72.05,71.98,72.03,31064.0,68.3737,68.4116,68.3452,68.3926,31064.0
2023-03-21 14:20:00,72.03,72.21,72.03,72.2,33096.0,68.3926,68.5636,68.3926,68.5541,33096.0
2023-03-21 14:30:00,72.2,72.43,72.19,72.41,107701.0,68.5541,68.7724,68.5446,68.7535,107701.0
2023-03-21 14:40:00,72.41,72.43,72.26,72.31,74003.0,68.7535,68.7724,68.611,68.6585,74003.0
2023-03-21 14:50:00,72.32,72.45,72.27,72.41,46625.0,68.668,68.7914,68.6205,68.7535,46625.0
2023-03-21 15:00:00,72.41,72.53,72.39,72.53,46699.0,68.7535,68.8674,68.7345,68.8674,46699.0
2023-03-21 15:10:00,72.54,72.61,72.51,72.56,56260.0,68.8769,68.9434,68.8484,68.8959,56260.0
2023-03-21 15:20:00,72.57,72.63,72.53,72.55,75307.0,68.9054,68.9623,68.8674,68.8864,75307.0
2023-03-21 15:30:00,72.56,72.61,72.46,72.61,73614.0,68.8959,68.9434,68.8009,68.9434,73614.0
2023-03-21 15:40:00,72.61,72.65,72.46,72.48,136943.0,68.9434,68.9813,68.8009,68.8199,136943.0
2023-03-21 15:50:00,72.48,72.56,72.29,72.39,440211.0,68.8199,68.8959,68.6395,68.7345,440211.0
2023-03-22 09:30:00,72.7,72.97,72.61,72.89,126813.0,69.0288,69.2852,68.9434,69.2092,126813.0
2023-03-22 09:40:00,72.9,72.92,72.66,72.76,95296.0,69.2187,69.2377,68.9908,69.0858,95296.0
2023-03-22 09:50:00,72.76,72.8,72.6,72.74,43086.0,69.0858,69.1238,68.9339,69.0668,43086.0
2023-03-22 10:00:00,72.74,72.88,72.7,72.81,33769.0,69.0668,69.1997,69.0288,69.1333,33769.0
2023-03-22 10:10:00,72.85,72.96,72.78,72.96,33004.0,69.1712,69.2757,69.1048,69.2757,33004.0
2023-03-22 10:20:00,72.98,73.09,72.93,73.09,28500.0,69.2947,69.3991,69.2472,69.3991,28500.0
2023-03-22 10:30:00,73.08,73.19,73.06,73.16,41158.0,69.3896,69.4941,69.3706,69.4656,41158.0
2023-03-22 10:40:00,73.15,73.17,73.07,73.16,25829.0,69.4561,69.4751,69.3801,69.4656,25829.0
2023-03-22 10:50:00,73.17,73.22,73.04,73.04,38050.0,69.4751,69.5225,69.3516,69.3516,38050.0
2023-03-22 11:00:00,73.04,73.1,73.02,73.05,31174.0,69.3516,69.4086,69.3326,69.3611,31174.0
2023-03-22 11:10:00,73.05,73.19,73.03,73.17,70883.0,69.3611,69.4941,69.3421,69.4751,70883.0
2023-03-22 11:20:00,73.18,73.22,73.02,73.07,36285.0,69.4846,69.5225,69.3326,69.3801,36285.0
2023-03-22 11:30:00,73.08,73.13,73.06,73.1,32886.0,69.3896,69.4371,69.3706,69.4086,32886.0
2023-03-22 11:40:00,73.1,73.14,73.07,73.12,36378.0,69.4086,69.4466,69.3801,69.4276,36378.0
2023-03-22 11:50:00,73.13,73.14,73.05,73.11,28156.0,69.4371,69.4466,69.3611,69.4181,28156.0
2023-03-22 12:00:00,73.12,73.17,73.08,73.17,23683.0,69.4276,69.4751,69.3896,69.4751,23683.0
2023-03-22 12:10:00,73.17,73.21,73.12,73.17,25901.0,69.4751,69.5131,69.4276,69.4751,25901.0
2023-03-22 12:20:00,73.16,73.2,73.07,73.09,36497.0,69.4656,69.5036,69.3801,69.3991,36497.0
2023-03-22 12:30:00,73.09,73.11,72.89,72.9,26995.0,69.3991,69.4181,69.2092,69.2187,26995.0
2023-03-22 12:40:00,72.89,72.91,72.85,72.9,20852.0,69.2092,69.2282,69.1712,69.2187,20852.0
2023-03-22 12:50:00,72.9,72.92,72.85,72.87,19060.0,69.2187,69.2377,69.1712,69.1902,19060.0
2023-03-22 13:00:00,72.87,72.89,72.84,72.87,18572.0,69.1902,69.2092,69.1617,69.1902,18572.0
2023-03-22 13:10:00,72.87,72.9,72.85,72.88,19441.0,69.1902,69.2187,69.1712,69.1997,19441.0
2023-03-22 13:20:00,72.89,72.98,72.89,72.98,16338.0,69.2092,69.2947,69.2092,69.2947,16338.0
2023-03-22 13:30:00,72.98,73.04,72.98,73.03,21974.0,69.2947,69.3516,69.2947,69.3421,21974.0
2023-03-22 13:40:00,73.03,73.05,73.0,73.04,22726.0,69.3421,69.3611,69.3137,69.3516,22726.0
2023-03-22 13:50:00,73.05,73.05,72.86,72.86,33721.0,69.3611,69.3611,69.1807,69.1807,33721.0
2023-03-22 14:00:00,72.86,73.18,72.78,72.97,53891.0,69.1807,69.4846,69.1048,69.2852,53891.0
2023-03-22 14:10:00,73.01,73.03,72.92,72.98,45506.0,69.3232,69.3421,69.2377,69.2947,45506.0
2023-03-22 14:20:00,72.98,72.99,72.9,72.97,84471.0,69.2947,69.3042,69.2187,69.2852,84471.0
2023-03-22 14:30:00,72.96,73.14,72.83,73.09,68788.0,69.2757,69.4466,69.1522,69.3991,68788.0
2023-03-22 14:40:00,73.1,73.28,73.09,73.12,52654.0,69.4086,69.5795,69.3991,69.4276,52654.0
2023-03-22 14:50:00,73.11,73.14,72.8,72.84,55088.0,69.4181,69.4466,69.1238,69.1617,55088.0
2023-03-22 15:00:00,72.82,72.87,72.62,72.7,56012.0,69.1427,69.1902,68.9528,69.0288,56012.0
2023-03-22 15:10:00,72.72,72.93,72.67,72.91,56871.0,69.0478,69.2472,69.0003,69.2282,56871.0
2023-03-22 15:20:00,72.91,73.1,72.88,73.07,52999.0,69.2282,69.4086,69.1997,69.3801,52999.0
2023-03-22 15:30:00,73.08,73.11,72.81,72.84,60506.0,69.3896,69.4181,69.1333,69.1617,60506.0
2023-03-22 15:40:00,72.86,72.92,72.63,72.69,104158.0,69.1807,69.2377,68.9623,69.0193,104158.0
2023-03-22 15:50:00,72.68,72.69,72.12,72.13,278535.0,69.0098,69.0193,68.4781,68.4876,278535.0
2023-03-23 09:30:00,72.1,72.32,71.79,71.84,124089.0,68.4591,68.668,68.1648,68.2122,124089.0
2023-03-23 09:40:00,71.86,71.97,71.79,71.93,62888.0,68.2312,68.3357,68.1648,68.2977,62888.0
2023-03-23 09:50:00,71.94,72.12,71.91,72.11,30569.0,68.3072,68.4781,68.2787,68.4686,30569.0
2023-03-23 10:00:00,72.12,72.12,71.93,72.1,63531.0,68.4781,68.4781,68.2977,68.4591,63531.0
2023-03-23 10:10:00,72.1,72.15,71.98,71.98,46748.0,68.4591,68.5066,68.3452,68.3452,46748.0
2023-03-23 10:20:00,71.99,72.14,71.93,72.09,52065.0,68.3547,68.4971,68.2977,68.4496,52065.0
2023-03-23 10:30:00,72.09,72.21,72.07,72.16,36111.0,68.4496,68.5636,68.4306,68.5161,36111.0
2023-03-23 10:40:00,72.16,72.24,72.12,72.19,38272.0,68.5161,68.592,68.4781,68.5446,38272.0
2023-03-23 10:50:00,72.19,72.32,72.19,72.31,70190.0,68.5446,68.668,68.5446,68.6585,70190.0
2023-03-23 11:00:00,72.31,72.4,72.3,72.34,53916.0,68.6585,68.744,68.649,68.687,53916.0
2023-03-23 11:10:00,72.35,72.44,72.31,72.32,54120.0,68.6965,68.7819,68.6585,68.668,54120.0
2023-03-23 11:20:00,72.32,72.43,72.32,72.36,22094.0,68.668,68.7724,68.668,68.706,22094.0
2023-03-23 11:30:00,72.36,72.45,72.35,72.42,32171.0,68.706,68.7914,68.6965,68.7629,32171.0
2023-03-23 11:40:00,72.42,72.51,72.42,72.47,32870.0,68.7629,68.8484,68.7629,68.8104,32870.0
2023-03-23 11:50:00,72.47,72.55,72.47,72.52,25501.0,68.8104,68.8864,68.8104,68.8579,25501.0
2023-03-23 12:00:00,72.51,72.6,72.51,72.59,25538.0,68.8484,68.9339,68.8484,68.9244,25538.0
2023-03-23 12:10:00,72.61,72.65,72.57,72.65,24407.0,68.9434,68.9813,68.9054,68.9813,24407.0
2023-03-23 12:20:00,72.66,72.71,72.56,72.59,26665.0,68.9908,69.0383,68.8959,68.9244,26665.0
2023-03-23 12:30:00,72.6,72.67,72.55,72.55,22200.0,68.9339,69.0003,68.8864,68.8864,22200.0
2023-03-23 12:40:00,72.54,72.54,72.37,72.47,31964.0,68.8769,68.8769,68.7155,68.8104,31964.0
2023-03-23 12:50:00,72.46,72.5,72.43,72.49,23515.0,68.8009,68.8389,68.7724,68.8294,23515.0
2023-03-23 13:00:00,72.48,72.54,72.43,72.45,28858.0,68.8199,68.8769,68.7724,68.7914,28858.0
2023-03-23 13:10:00,72.45,72.48,72.36,72.39,38369.0,68.7914,68.8199,68.706,68.7345,38369.0
2023-03-23 13:20:00,72.39,72.42,72.27,72.3,69106.0,68.7345,68.7629,68.6205,68.649,69106.0
2023-03-23 13:30:00,72.3,72.3,72.15,72.16,45433.0,68.649,68.649,68.5066,68.5161,45433.0
2023-03-23 13:40:00,72.16,72.25,72.02,72.07,79647.0,68.5161,68.6015,68.3831,68.4306,79647.0
2023-03-23 13:50:00,72.06,72.17,71.99,72.17,49592.0,68.4211,68.5256,68.3547,68.5256,49592.0
2023-03-23 14:00:00,72.17,72.24,72.14,72.18,31875.0,68.5256,68.592,68.4971,68.5351,31875.0
2023-03-23 14:10:00,72.17,72.32,72.16,72.3,28027.0,68.5256,68.668,68.5161,68.649,28027.0
2023-03-23 14:20:00,72.3,72.31,72.1,72.1,32680.0,68.649,68.6585,68.4591,68.4591,32680.0
2023-03-23 14:30:00,72.12,72.2,72.04,72.18,49682.0,68.4781,68.5541,68.4021,68.5351,49682.0
2023-03-23 14:40:00,72.18,72.2,71.96,72.03,64875.0,68.5351,68.5541,68.3262,68.3926,64875.0
2023-03-23 14:50:00,72.02,72.05,71.87,71.99,79285.0,68.3831,68.4116,68.2407,68.3547,79285.0
2023-03-23 15:00:00,72.01,72.28,71.97,72.14,102969.0,68.3737,68.63,68.3357,68.4971,102969.0
2023-03-23 15:10:00,72.17,72.17,71.93,71.94,53221.0,68.5256,68.5256,68.2977,68.3072,53221.0
2023-03-23 15:20:00,71.94,71.95,71.77,71.88,50176.0,68.3072,68.3167,68.1458,68.2502,50176.0
2023-03-23 15:30:00,71.87,71.98,71.82,71.96,52508.0,68.2407,68.3452,68.1932,68.3262,52508.0
2023-03-23 15:40:00,71.95,72.1,71.91,71.98,77101.0,68.3167,68.4591,68.2787,68.3452,77101.0
2023-03-23 15:50:00,71.98,72.14,71.82,71.83,251328.0,68.3452,68.4971,68.1932,68.2027,251328.0
2023-03-24 09:30:00,72.25,72.53,72.1,72.4,92523.0,68.6015,68.8674,68.4591,68.744,92523.0
2023-03-24 09:40:00,72.4,72.62,72.39,72.49,65746.0,68.744,68.9528,68.7345,68.8294,65746.0
2023-03-24 09:50:00,72.48,72.63,72.38,72.44,53144.0,68.8199,68.9623,68.725,68.7819,53144.0
2023-03-24 10:00:00,72.45,72.56,72.4,72.56,46309.0,68.7914,68.8959,68.744,68.8959,46309.0
2023-03-24 10:10:00,72.55,72.55,72.35,72.4,80623.0,68.8864,68.8864,68.6965,68.744,80623.0
2023-03-24 10:20:00,72.38,72.53,72.32,72.5,41666.0,68.725,68.8674,68.668,68.8389,41666.0
2023-03-24 10:30:00,72.51,72.53,72.38,72.45,46514.0,68.8484,68.8674,68.725,68.7914,46514.0
2023-03-24 10:40:00,72.44,72.44,72.32,72.35,30213.0,68.7819,68.7819,68.668,68.6965,30213.0
2023-03-24 10:50:00,72.36,72.54,72.34,72.53,41632.0,68.706,68.8769,68.687,68.8674,41632.0
2023-03-24 11:00:00,72.54,72.57,72.35,72.38,45077.0,68.8769,68.9054,68.6965,68.725,45077.0
2023-03-24 11:10:00,72.38,72.46,72.33,72.45,44553.0,68.725,68.8009,68.6775,68.7914,44553.0
2023-03-24 11:20:00,72.46,72.75,72.43,72.74,93376.0,68.8009,69.0763,68.7724,69.0668,93376.0
2023-03-24 11:30:00,72.74,72.86,72.68,72.86,92493.0,69.0668,69.1807,69.0098,69.1807,92493.0
2023-03-24 11:40:00,72.85,73.13,72.83,73.03,63228.0,69.1712,69.4371,69.1522,69.3421,63228.0
2023-03-24 11:50:00,73.02,73.1,72.92,72.96,70432.0,69.3326,69.4086,69.2377,69.2757,70432.0
2023-03-24 12:00:00,72.97,73.07,72.9,73.04,42521.0,69.2852,69.3801,69.2187,69.3516,42521.0
2023-03-24 12:10:00,73.05,73.07,72.99,73.03,72842.0,69.3611,69.3801,69.3042,69.3421,72842.0
2023-03-24 12:20:00,73.04,73.11,72.91,73.09,76724.0,69.3516,69.4181,69.2282,69.3991,76724.0
2023-03-24 12:30:00,73.09,73.22,73.08,73.18,49860.0,69.3991,69.5225,69.3896,69.4846,49860.0
2023-03-24 12:40:00,73.19,73.4,73.19,73.39,70588.0,69.4941,69.6935,69.4941,69.684,70588.0
2023-03-24 12:50:00,73.4,73.53,73.36,73.49,154412.0,69.6935,69.8169,69.6555,69.7789,154412.0
2023-03-24 13:00:00,73.52,73.54,73.28,73.38,56804.0,69.8074,69.8264,69.5795,69.6745,56804.0
2023-03-24 13:10:00,73.38,73.4,73.23,73.23,42314.0,69.6745,69.6935,69.532,69.532,42314.0
2023-03-24 13:20:00,73.25,73.39,73.21,73.32,51060.0,69.551,69.684,69.5131,69.6175,51060.0
2023-03-24 13:30:00,73.32,73.37,73.28,73.32,47638.0,69.6175,69.665,69.5795,69.6175,47638.0
2023-03-24 13:40:00,73.33,73.33,73.16,73.19,49888.0,69.627,69.627,69.4656,69.4941,49888.0
2023-03-24 13:50:00,73.18,73.23,73.13,73.22,42801.0,69.4846,69.532,69.4371,69.5225,42801.0
2023-03-24 14:00:00,73.22,73.29,73.15,73.17,51431.0,69.5225,69.589,69.4561,69.4751,51431.0
2023-03-24 14:10:00,73.19,73.29,73.18,73.27,51787.0,69.4941,69.589,69.4846,69.57,51787.0
2023-03-24 14:20:00,73.27,73.31,73.2,73.25,33466.0,69.57,69.608,69.5036,69.551,33466.0
2023-03-24 14:30:00,73.25,73.3,73.21,73.28,44909.0,69.551,69.5985,69.5131,69.5795,44909.0
2023-03-24 14:40:00,73.27,73.34,73.22,73.31,70983.0,69.57,69.6365,69.5225,69.608,70983.0
2023-03-24 14:50:00,73.31,73.39,73.29,73.36,67201.0,69.608,69.684,69.589,69.6555,67201.0
2023-03-24 15:00:00,73.36,73.37,73.24,73.28,52761.0,69.6555,69.665,69.5415,69.5795,52761.0
2023-03-24 15:10:00,73.27,73.31,73.18,73.3,57126.0,69.57,69.608,69.4846,69.5985,57126.0
2023-03-24 15:20:00,73.31,73.46,73.29,73.42,86830.0,69.608,69.7504,69.589,69.7124,86830.0
2023-03-24 15:30:00,73.42,73.48,73.34,73.37,207043.0,69.7124,69.7694,69.6365,69.665,207043.0
2023-03-24 15:40:00,73.37,73.45,73.3,73.44,151964.0,69.665,69.7409,69.5985,69.7314,151964.0
2023-03-24 15:50:00,73.43,73.47,73.34,73.43,386360.0,69.7219,69.7599,69.6365,69.7219,386360.0
2023-03-27 09:30:00,73.82,74.39,73.7,74.38,221525.0,70.0922,70.6335,69.9783,70.624,221525.0
2023-03-27 09:40:00,74.38,74.48,74.06,74.07,116647.0,70.624,70.7189,70.3201,70.3296,116647.0
2023-03-27 09:50:00,74.06,74.12,73.94,74.02,77232.0,70.3201,70.3771,70.2062,70.2821,77232.0
2023-03-27 10:00:00,74.03,74.04,73.88,74.03,123847.0,70.2916,70.3011,70.1492,70.2916,123847.0
2023-03-27 10:10:00,74.03,74.03,73.8,73.89,73924.0,70.2916,70.2916,70.0733,70.1587,73924.0
2023-03-27 10:20:00,73.89,74.11,73.83,74.08,66091.0,70.1587,70.3676,70.1017,70.3391,66091.0
2023-03-27 10:30:00,74.08,74.19,73.95,74.0,61239.0,70.3391,70.4436,70.2157,70.2632,61239.0
2023-03-27 10:40:00,73.99,74.04,73.86,73.98,104189.0,70.2537,70.3011,70.1302,70.2442,104189.0
2023-03-27 10:50:00,73.98,74.02,73.91,73.92,73612.0,70.2442,70.2821,70.1777,70.1872,73612.0
2023-03-27 11:00:00,73.91,73.95,73.85,73.95,49249.0,70.1777,70.2157,70.1207,70.2157,49249.0
2023-03-27 11:10:00,73.94,74.08,73.92,73.94,57336.0,70.2062,70.3391,70.1872,70.2062,57336.0
2023-03-27 11:20:00,73.95,74.02,73.88,74.02,50555.0,70.2157,70.2821,70.1492,70.2821,50555.0
2023-03-27 11:30:00,74.02,74.06,73.95,73.98,43274.0,70.2821,70.3201,70.2157,70.2442,43274.0
2023-03-27 11:40:00,73.98,74.08,73.97,74.04,52299.0,70.2442,70.3391,70.2347,70.3011,52299.0
2023-03-27 11:50:00,74.05,74.07,73.95,74.01,46646.0,70.3106,70.3296,70.2157,70.2727,46646.0
2023-03-27 12:00:00,74.0,74.02,73.86,73.87,69062.0,70.2632,70.2821,70.1302,70.1397,69062.0
2023-03-27 12:10:00,73.88,73.89,73.82,73.86,29446.0,70.1492,70.1587,70.0922,70.1302,29446.0
2023-03-27 12:20:00,73.88,73.91,73.81,73.85,27925.0,70.1492,70.1777,70.0828,70.1207,27925.0
2023-03-27 12:30:00,73.85,73.9,73.84,73.9,33483.0,70.1207,70.1682,70.1112,70.1682,33483.0
2023-03-27 12:40:00,73.9,73.91,73.78,73.8,20091.0,70.1682,70.1777,70.0543,70.0733,20091.0
2023-03-27 12:50:00,73.79,73.81,73.74,73.78,26976.0,70.0638,70.0828,70.0163,70.0543,26976.0
2023-03-27 13:00:00,73.78,73.83,73.76,73.83,32494.0,70.0543,70.1017,70.0353,70.1017,32494.0
2023-03-27 13:10:00,73.83,73.9,73.82,73.9,33374.0,70.1017,70.1682,70.0922,70.1682,33374.0
2023-03-27 13:20:00,73.91,74.0,73.9,73.98,42185.0,70.1777,70.2632,70.1682,70.2442,42185.0
2023-03-27 13:30:00,73.99,74.06,73.99,74.03,40148.0,70.2537,70.3201,70.2537,70.2916,40148.0
2023-03-27 13:40:00,74.03,74.08,74.01,74.03,40991.0,70.2916,70.3391,70.2727,70.2916,40991.0
2023-03-27 13:50:00,74.02,74.02,73.96,74.0,48253.0,70.2821,70.2821,70.2252,70.2632,48253.0
2023-03-27 14:00:00,74.0,74.03,73.95,73.98,34078.0,70.2632,70.2916,70.2157,70.2442,34078.0
2023-03-27 14:10:00,73.97,73.98,73.92,73.98,47044.0,70.2347,70.2442,70.1872,70.2442,47044.0
2023-03-27 14:20:00,73.98,74.05,73.98,74.03,36636.0,70.2442,70.3106,70.2442,70.2916,36636.0
2023-03-27 14:30:00,74.03,74.09,74.02,74.06,37358.0,70.2916,70.3486,70.2821,70.3201,37358.0
2023-03-27 14:40:00,74.06,74.09,74.03,74.09,50777.0,70.3201,70.3486,70.2916,70.3486,50777.0
2023-03-27 14:50:00,74.09,74.13,74.03,74.13,50015.0,70.3486,70.3866,70.2916,70.3866,50015.0
2023-03-27 15:00:00,74.13,74.14,73.95,73.98,47789.0,70.3866,70.3961,70.2157,70.2442,47789.0
2023-03-27 15:10:00,73.98,74.03,73.96,73.99,46957.0,70.2442,70.2916,70.2252,70.2537,46957.0
2023-03-27 15:20:00,73.99,74.1,73.96,74.09,49668.0,70.2537,70.3581,70.2252,70.3486,49668.0
2023-03-27 15:30:00,74.09,74.17,74.03,74.06,124719.0,70.3486,70.4246,70.2916,70.3201,124719.0
2023-03-27 15:40:00,74.06,74.09,74.01,74.03,90556.0,70.3201,70.3486,70.2727,70.2916,90556.0
2023-03-27 15:50:00,74.04,74.18,74.02,74.17,389918.0,70.3011,70.4341,70.2821,70.4246,389918.0
2023-03-28 09:30:00,74.45,74.54,74.29,74.4,111271.0,70.6904,70.7759,70.5385,70.643,111271.0
2023-03-28 09:40:00,74.41,74.56,74.35,74.45,43973.0,70.6525,70.7949,70.5955,70.6904,43973.0
2023-03-28 09:50:00,74.45,74.47,74.3,74.39,32918.0,70.6904,70.7094,70.548,70.6335,32918.0
2023-03-28 10:00:00,74.39,74.43,74.33,74.4,40633.0,70.6335,70.6714,70.5765,70.643,40633.0
2023-03-28 10:10:00,74.4,74.43,74.32,74.33,38835.0,70.643,70.6714,70.567,70.5765,38835.0
2023-03-28 10:20:00,74.34,74.41,74.23,74.4,37274.0,70.586,70.6525,70.4815,70.643,37274.0
2023-03-28 10:30:00,74.41,74.43,74.28,74.28,64372.0,70.6525,70.6714,70.529,70.529,64372.0
2023-03-28 10:40:00,74.28,74.42,74.28,74.39,40418.0,70.529,70.662,70.529,70.6335,40418.0
2023-03-28 10:50:00,74.39,74.44,74.35,74.4,56387.0,70.6335,70.6809,70.5955,70.643,56387.0
2023-03-28 11:00:00,74.4,74.46,74.36,74.42,48978.0,70.643,70.6999,70.605,70.662,48978.0
2023-03-28 11:10:00,74.41,74.56,74.41,74.51,91594.0,70.6525,70.7949,70.6525,70.7474,91594.0
2023-03-28 11:20:00,74.52,74.69,74.51,74.67,48590.0,70.7569,70.9183,70.7474,70.8993,48590.0
2023-03-28 11:30:00,74.67,74.72,74.6,74.71,49720.0,70.8993,70.9468,70.8329,70.9373,49720.0
2023-03-28 11:40:00,74.72,74.73,74.6,74.64,42576.0,70.9468,70.9563,70.8329,70.8708,42576.0
2023-03-28 11:50:00,74.64,74.73,74.64,74.7,52736.0,70.8708,70.9563,70.8708,70.9278,52736.0
2023-03-28 12:00:00,74.7,74.73,74.62,74.62,28179.0,70.9278,70.9563,70.8519,70.8519,28179.0
2023-03-28 12:10:00,74.62,74.62,74.54,74.61,23749.0,70.8519,70.8519,70.7759,70.8424,23749.0
2023-03-28 12:20:00,74.61,74.64,74.57,74.62,27641.0,70.8424,70.8708,70.8044,70.8519,27641.0
2023-03-28 12:30:00,74.61,74.66,74.59,74.64,24180.0,70.8424,70.8898,70.8234,70.8708,24180.0
2023-03-28 12:40:00,74.64,74.64,74.54,74.58,25957.0,70.8708,70.8708,70.7759,70.8139,25957.0
2023-03-28 12:50:00,74.57,74.63,74.56,74.59,29718.0,70.8044,70.8613,70.7949,70.8234,29718.0
2023-03-28 13:00:00,74.6,74.71,74.59,74.71,35759.0,70.8329,70.9373,70.8234,70.9373,35759.0
2023-03-28 13:10:00,74.7,74.74,74.65,74.73,36616.0,70.9278,70.9658,70.8803,70.9563,36616.0
2023-03-28 13:20:00,74.75,74.78,74.72,74.75,42994.0,70.9753,71.0038,70.9468,70.9753,42994.0
2023-03-28 13:30:00,74.75,74.79,74.68,74.77,48199.0,70.9753,71.0133,70.9088,70.9943,48199.0
2023-03-28 13:40:00,74.76,74.8,74.74,74.75,37813.0,70.9848,71.0228,70.9658,70.9753,37813.0
2023-03-28 13:50:00,74.76,74.77,74.68,74.7,80632.0,70.9848,70.9943,70.9088,70.9278,80632.0
2023-03-28 14:00:00,74.7,74.78,74.64,74.65,39722.0,70.9278,71.0038,70.8708,70.8803,39722.0
2023-03-28 14:10:00,74.65,74.75,74.64,74.75,49037.0,70.8803,70.9753,70.8708,70.9753,49037.0
2023-03-28 14:20:00,74.75,74.77,74.7,74.75,35590.0,70.9753,70.9943,70.9278,70.9753,35590.0
2023-03-28 14:30:00,74.75,74.77,74.68,74.69,80999.0,70.9753,70.9943,70.9088,70.9183,80999.0
2023-03-28 14:40:00,74.68,74.79,74.65,74.71,76697.0,70.9088,71.0133,70.8803,70.9373,76697.0
2023-03-28 14:50:00,74.72,74.74,74.63,74.63,35339.0,70.9468,70.9658,70.8613,70.8613,35339.0
2023-03-28 15:00:00,74.62,74.66,74.57,74.58,35824.0,70.8519,70.8898,70.8044,70.8139,35824.0
2023-03-28 15:10:00,74.58,74.59,74.45,74.46,68215.0,70.8139,70.8234,70.6904,70.6999,68215.0
2023-03-28 15:20:00,74.45,74.51,74.43,74.46,64994.0,70.6904,70.7474,70.6714,70.6999,64994.0
2023-03-28 15:30:00,74.46,74.55,74.42,74.5,74817.0,70.6999,70.7854,70.662,70.7379,74817.0
2023-03-28 15:40:00,74.5,74.53,74.45,74.5,80112.0,70.7379,70.7664,70.6904,70.7379,80112.0
2023-03-28 15:50:00,74.5,74.63,74.48,74.49,325928.0,70.7379,70.8613,70.7189,70.7284,325928.0
2023-03-29 09:30:00,75.0,75.0,74.76,74.8,76430.0,71.2127,71.2127,70.9848,71.0228,76430.0
2023-03-29 09:40:00,74.79,74.93,74.71,74.92,48383.0,71.0133,71.1462,70.9373,71.1367,48383.0
2023-03-29 09:50:00,74.92,75.01,74.88,74.96,40976.0,71.1367,71.2222,71.0987,71.1747,40976.0
2023-03-29 10:00:00,74.95,75.0,74.91,74.96,50685.0,71.1652,71.2127,71.1272,71.1747,50685.0
2023-03-29 10:10:00,74.95,74.97,74.82,74.83,34306.0,71.1652,71.1842,71.0418,71.0512,34306.0
2023-03-29 10:20:00,74.83,74.96,74.82,74.95,31467.0,71.0512,71.1747,71.0418,71.1652,31467.0
2023-03-29 10:30:00,74.95,75.0,74.92,74.98,23384.0,71.1652,71.2127,71.1367,71.1937,23384.0
2023-03-29 10:40:00,74.97,75.08,74.97,75.07,39950.0,71.1842,71.2886,71.1842,71.2791,39950.0
2023-03-29 10:50:00,75.08,75.1,74.99,75.0,22857.0,71.2886,71.3076,71.2032,71.2127,22857.0
2023-03-29 11:00:00,74.98,75.06,74.91,75.04,21693.0,71.1937,71.2696,71.1272,71.2506,21693.0
2023-03-29 11:10:00,75.05,75.15,75.03,75.07,33318.0,71.2601,71.3551,71.2411,71.2791,33318.0
2023-03-29 11:20:00,75.06,75.06,74.94,74.97,18736.0,71.2696,71.2696,71.1557,71.1842,18736.0
2023-03-29 11:30:00,74.97,74.98,74.86,74.86,20323.0,71.1842,71.1937,71.0797,71.0797,20323.0
2023-03-29 11:40:00,74.86,74.87,74.81,74.86,14177.0,71.0797,71.0892,71.0323,71.0797,14177.0
2023-03-29 11:50:00,74.86,74.99,74.86,74.92,42542.0,71.0797,71.2032,71.0797,71.1367,42542.0
2023-03-29 12:00:00,74.92,74.96,74.84,74.87,23194.0,71.1367,71.1747,71.0607,71.0892,23194.0
2023-03-29 12:10:00,74.86,74.86,74.78,74.84,22064.0,71.0797,71.0797,71.0038,71.0607,22064.0
2023-03-29 12:20:00,74.84,74.85,74.76,74.77,21115.0,71.0607,71.0702,70.9848,70.9943,21115.0
2023-03-29 12:30:00,74.78,74.84,74.77,74.83,19759.0,71.0038,71.0607,70.9943,71.0512,19759.0
2023-03-29 12:40:00,74.83,74.84,74.78,74.84,23621.0,71.0512,71.0607,71.0038,71.0607,23621.0
2023-03-29 12:50:00,74.84,74.89,74.82,74.86,14764.0,71.0607,71.1082,71.0418,71.0797,14764.0
2023-03-29 13:00:00,74.86,74.94,74.83,74.92,20279.0,71.0797,71.1557,71.0512,71.1367,20279.0
2023-03-29 13:10:00,74.93,74.93,74.86,74.89,18101.0,71.1462,71.1462,71.0797,71.1082,18101.0
2023-03-29 13:20:00,74.89,74.96,74.88,74.95,15183.0,71.1082,71.1747,71.0987,71.1652,15183.0
2023-03-29 13:30:00,74.95,74.96,74.78,74.8,29612.0,71.1652,71.1747,71.0038,71.0228,29612.0
2023-03-29 13:40:00,74.8,74.83,74.7,74.7,13357.0,71.0228,71.0512,70.9278,70.9278,13357.0
2023-03-29 13:50:00,74.7,74.73,74.68,74.72,24877.0,70.9278,70.9563,70.9088,70.9468,24877.0
2023-03-29 14:00:00,74.72,74.78,74.66,74.78,24987.0,70.9468,71.0038,70.8898,71.0038,24987.0
2023-03-29 14:10:00,74.78,74.84,74.74,74.75,31222.0,71.0038,71.0607,70.9658,70.9753,31222.0
2023-03-29 14:20:00,74.75,74.8,74.71,74.76,29245.0,70.9753,71.0228,70.9373,70.9848,29245.0
2023-03-29 14:30:00,74.76,74.79,74.72,74.75,23603.0,70.9848,71.0133,70.9468,70.9753,23603.0
2023-03-29 14:40:00,74.75,74.77,74.67,74.67,27487.0,70.9753,70.9943,70.8993,70.8993,27487.0
2023-03-29 14:50:00,74.67,74.72,74.63,74.7,29204.0,70.8993,70.9468,70.8613,70.9278,29204.0
2023-03-29 15:00:00,74.7,74.77,74.67,74.7,84615.0,70.9278,70.9943,70.8993,70.9278,84615.0
2023-03-29 15:10:00,74.7,74.73,74.61,74.64,81565.0,70.9278,70.9563,70.8424,70.8708,81565.0
2023-03-29 15:20:00,74.64,74.65,74.55,74.58,64715.0,70.8708,70.8803,70.7854,70.8139,64715.0
2023-03-29 15:30:00,74.58,74.59,74.44,74.45,67651.0,70.8139,70.8234,70.6809,70.6904,67651.0
2023-03-29 15:40:00,74.45,74.53,74.39,74.53,111899.0,70.6904,70.7664,70.6335,70.7664,111899.0
2023-03-29 15:50:00,74.52,74.58,74.46,74.47,297897.0,70.7569,70.8139,70.6999,70.7094,297897.0
2023-03-30 09:30:00,74.53,74.75,74.47,74.57,98267.0,70.7664,70.9753,70.7094,70.8044,98267.0
2023-03-30 09:40:00,74.59,74.68,74.51,74.67,36350.0,70.8234,70.9088,70.7474,70.8993,36350.0
2023-03-30 09:50:00,74.7,74.83,74.67,74.77,39643.0,70.9278,71.0512,70.8993,70.9943,39643.0
2023-03-30 10:00:00,74.78,74.78,74.68,74.72,31427.0,71.0038,71.0038,70.9088,70.9468,31427.0
2023-03-30 10:10:00,74.71,74.78,74.63,74.7,31668.0,70.9373,71.0038,70.8613,70.9278,31668.0
2023-03-30 10:20:00,74.72,74.76,74.63,74.76,30724.0,70.9468,70.9848,70.8613,70.9848,30724.0
2023-03-30 10:30:00,74.76,74.83,74.72,74.77,26641.0,70.9848,71.0512,70.9468,70.9943,26641.0
2023-03-30 10:40:00,74.78,74.88,74.75,74.86,28239.0,71.0038,71.0987,70.9753,71.0797,28239.0
2023-03-30 10:50:00,74.85,74.85,74.69,74.7,27709.0,71.0702,71.0702,70.9183,70.9278,27709.0
2023-03-30 11:00:00,74.73,74.77,74.68,74.75,18247.0,70.9563,70.9943,70.9088,70.9753,18247.0
2023-03-30 11:10:00,74.75,74.85,74.7,74.84,29557.0,70.9753,71.0702,70.9278,71.0607,29557.0
2023-03-30 11:20:00,74.84,74.91,74.82,74.91,24514.0,71.0607,71.1272,71.0418,71.1272,24514.0
2023-03-30 11:30:00,74.91,74.93,74.8,74.84,39031.0,71.1272,71.1462,71.0228,71.0607,39031.0
2023-03-30 11:40:00,74.84,74.91,74.83,74.87,35570.0,71.0607,71.1272,71.0512,71.0892,35570.0
2023-03-30 11:50:00,74.87,74.89,74.83,74.85,19400.0,71.0892,71.1082,71.0512,71.0702,19400.0
2023-03-30 12:00:00,74.86,74.89,74.8,74.88,24794.0,71.0797,71.1082,71.0228,71.0987,24794.0
2023-03-30 12:10:00,74.88,74.93,74.83,74.9,13309.0,71.0987,71.1462,71.0512,71.1177,13309.0
2023-03-30 12:20:00,74.9,74.92,74.84,74.9,26095.0,71.1177,71.1367,71.0607,71.1177,26095.0
2023-03-30 12:30:00,74.9,74.91,74.84,74.86,38107.0,71.1177,71.1272,71.0607,71.0797,38107.0
2023-03-30 12:40:00,74.87,75.0,74.86,75.0,46614.0,71.0892,71.2127,71.0797,71.2127,46614.0
2023-03-30 12:50:00,75.0,75.08,74.99,75.06,54678.0,71.2127,71.2886,71.2032,71.2696,54678.0
2023-03-30 13:00:00,75.06,75.15,75.05,75.12,31130.0,71.2696,71.3551,71.2601,71.3266,31130.0
2023-03-30 13:10:00,75.13,75.16,75.07,75.12,33684.0,71.3361,71.3646,71.2791,71.3266,33684.0
2023-03-30 13:20:00,75.13,75.14,75.07,75.13,37479.0,71.3361,71.3456,71.2791,71.3361,37479.0
2023-03-30 13:30:00,75.13,75.18,75.08,75.17,44911.0,71.3361,71.3836,71.2886,71.3741,44911.0
2023-03-30 13:40:00,75.17,75.21,75.13,75.19,62648.0,71.3741,71.4121,71.3361,71.3931,62648.0
2023-03-30 13:50:00,75.19,75.25,75.14,75.23,73911.0,71.3931,71.45,71.3456,71.431,73911.0
2023-03-30 14:00:00,75.23,75.24,75.18,75.2,35832.0,71.431,71.4405,71.3836,71.4026,35832.0
2023-03-30 14:10:00,75.2,75.26,75.17,75.19,73768.0,71.4026,71.4595,71.3741,71.3931,73768.0
2023-03-30 14:20:00,75.18,75.24,75.18,75.23,29777.0,71.3836,71.4405,71.3836,71.431,29777.0
2023-03-30 14:30:00,75.24,75.36,75.24,75.3,81642.0,71.4405,71.5545,71.4405,71.4975,81642.0
2023-03-30 14:40:00,75.3,75.34,75.28,75.28,42542.0,71.4975,71.5355,71.4785,71.4785,42542.0
2023-03-30 14:50:00,75.28,75.34,75.28,75.34,38445.0,71.4785,71.5355,71.4785,71.5355,38445.0
2023-03-30 15:00:00,75.34,75.39,75.31,75.34,59485.0,71.5355,71.583,71.507,71.5355,59485.0
2023-03-30 15:10:00,75.34,75.35,75.28,75.33,55188.0,71.5355,71.545,71.4785,71.526,55188.0
2023-03-30 15:20:00,75.33,75.4,75.33,75.37,58189.0,71.526,71.5925,71.526,71.564,58189.0
2023-03-30 15:30:00,75.37,75.4,75.27,75.28,63891.0,71.564,71.5925,71.469,71.4785,63891.0
2023-03-30 15:40:00,75.28,75.31,75.22,75.25,68690.0,71.4785,71.507,71.4216,71.45,68690.0
2023-03-30 15:50:00,75.2,75.32,75.18,75.25,377908.0,71.4026,71.5165,71.3836,71.45,377908.0
2023-03-31 09:30:00,75.61,75.76,75.51,75.76,92084.0,71.7919,71.9343,71.6969,71.9343,92084.0
2023-03-31 09:40:00,75.76,75.84,75.62,75.64,54307.0,71.9343,72.0102,71.8014,71.8203,54307.0
2023-03-31 09:50:00,75.64,75.86,75.58,75.82,62971.0,71.8203,72.0292,71.7634,71.9913,62971.0
2023-03-31 10:00:00,75.8,75.82,75.65,75.67,32910.0,71.9723,71.9913,71.8298,71.8488,32910.0
2023-03-31 10:10:00,75.67,75.7,75.53,75.62,28329.0,71.8488,71.8773,71.7159,71.8014,28329.0
2023-03-31 10:20:00,75.61,75.61,75.52,75.54,65232.0,71.7919,71.7919,71.7064,71.7254,65232.0
2023-03-31 10:30:00,75.53,75.59,75.46,75.49,28047.0,71.7159,71.7729,71.6494,71.6779,28047.0
2023-03-31 10:40:00,75.49,75.56,75.47,75.56,42605.0,71.6779,71.7444,71.6589,71.7444,42605.0
2023-03-31 10:50:00,75.56,75.59,75.41,75.43,39815.0,71.7444,71.7729,71.602,71.6209,39815.0
2023-03-31 11:00:00,75.43,75.47,75.36,75.47,38362.0,71.6209,71.6589,71.5545,71.6589,38362.0
2023-03-31 11:10:00,75.47,75.62,75.45,75.45,46862.0,71.6589,71.8014,71.6399,71.6399,46862.0
2023-03-31 11:20:00,75.45,75.5,75.22,75.32,113654.0,71.6399,71.6874,71.4216,71.5165,113654.0
2023-03-31 11:30:00,75.32,75.4,75.31,75.37,30095.0,71.5165,71.5925,71.507,71.564,30095.0
2023-03-31 11:40:00,75.38,75.45,75.34,75.45,25825.0,71.5735,71.6399,71.5355,71.6399,25825.0
2023-03-31 11:50:00,75.45,75.51,75.43,75.5,28274.0,71.6399,71.6969,71.6209,71.6874,28274.0
2023-03-31 12:00:00,75.5,75.55,75.46,75.51,29566.0,71.6874,71.7349,71.6494,71.6969,29566.0
2023-03-31 12:10:00,75.52,75.54,75.47,75.52,23259.0,71.7064,71.7254,71.6589,71.7064,23259.0
2023-03-31 12:20:00,75.51,75.56,75.46,75.51,38187.0,71.6969,71.7444,71.6494,71.6969,38187.0
2023-03-31 12:30:00,75.51,75.51,75.45,75.5,34325.0,71.6969,71.6969,71.6399,71.6874,34325.0
2023-03-31 12:40:00,75.5,75.51,75.42,75.42,32325.0,71.6874,71.6969,71.6115,71.6115,32325.0
2023-03-31 12:50:00,75.42,75.45,75.37,75.44,35536.0,71.6115,71.6399,71.564,71.6304,35536.0
2023-03-31 13:00:00,75.43,75.53,75.37,75.51,37628.0,71.6209,71.7159,71.564,71.6969,37628.0
2023-03-31 13:10:00,75.51,75.54,75.46,75.48,42053.0,71.6969,71.7254,71.6494,71.6684,42053.0
2023-03-31 13:20:00,75.48,75.52,75.44,75.47,38286.0,71.6684,71.7064,71.6304,71.6589,38286.0
2023-03-31 13:30:00,75.47,75.47,75.4,75.44,46432.0,71.6589,71.6589,71.5925,71.6304,46432.0
2023-03-31 13:40:00,75.45,75.45,75.38,75.41,38111.0,71.6399,71.6399,71.5735,71.602,38111.0
2023-03-31 13:50:00,75.41,75.44,75.37,75.39,40975.0,71.602,71.6304,71.564,71.583,40975.0
2023-03-31 14:00:00,75.4,75.4,75.28,75.33,60558.0,71.5925,71.5925,71.4785,71.526,60558.0
2023-03-31 14:10:00,75.34,75.36,75.23,75.24,38926.0,71.5355,71.5545,71.431,71.4405,38926.0
2023-03-31 14:20:00,75.23,75.25,75.12,75.17,60848.0,71.431,71.45,71.3266,71.3741,60848.0
2023-03-31 14:30:00,75.18,75.22,75.16,75.17,45345.0,71.3836,71.4216,71.3646,71.3741,45345.0
2023-03-31 14:40:00,75.17,75.28,75.16,75.28,53955.0,71.3741,71.4785,71.3646,71.4785,53955.0
2023-03-31 14:50:00,75.28,75.31,75.17,75.22,58601.0,71.4785,71.507,71.3741,71.4216,58601.0
2023-03-31 15:00:00,75.22,75.33,75.21,75.25,52038.0,71.4216,71.526,71.4121,71.45,52038.0
2023-03-31 15:10:00,75.26,75.28,75.18,75.25,95550.0,71.4595,71.4785,71.3836,71.45,95550.0
2023-03-31 15:20:00,75.26,75.33,75.22,75.25,98508.0,71.4595,71.526,71.4216,71.45,98508.0
2023-03-31 15:30:00,75.25,75.26,75.1,75.15,122541.0,71.45,71.4595,71.3076,71.3551,122541.0
2023-03-31 15:40:00,75.15,75.19,75.06,75.13,137068.0,71.3551,71.3931,71.2696,71.3361,137068.0
2023-03-31 15:50:00,75.13,75.25,75.06,75.14,572272.0,71.3361,71.45,71.2696,71.3456,572272.0
2023-04-03 09:30:00,75.24,75.31,74.87,75.06,142608.0,71.4405,71.507,71.0892,71.2696,142608.0
2023-04-03 09:40:00,75.05,75.22,74.96,75.16,103794.0,71.2601,71.4216,71.1747,71.3646,103794.0
2023-04-03 09:50:00,75.16,75.46,75.16,75.23,60600.0,71.3646,71.6494,71.3646,71.431,60600.0
2023-04-03 10:00:00,75.23,75.45,75.19,75.41,75099.0,71.431,71.6399,71.3931,71.602,75099.0
2023-04-03 10:10:00,75.42,75.62,75.39,75.56,47069.0,71.6115,71.8014,71.583,71.7444,47069.0
2023-04-03 10:20:00,75.56,75.6,75.41,75.45,54190.0,71.7444,71.7824,71.602,71.6399,54190.0
2023-04-03 10:30:00,75.45,75.54,75.38,75.48,72127.0,71.6399,71.7254,71.5735,71.6684,72127.0
2023-04-03 10:40:00,75.46,75.7,75.46,75.64,51646.0,71.6494,71.8773,71.6494,71.8203,51646.0
2023-04-03 10:50:00,75.64,75.75,75.57,75.58,28164.0,71.8203,71.9248,71.7539,71.7634,28164.0
2023-04-03 11:00:00,75.58,75.61,75.44,75.48,53822.0,71.7634,71.7919,71.6304,71.6684,53822.0
2023-04-03 11:10:00,75.48,75.5,75.35,75.42,31366.0,71.6684,71.6874,71.545,71.6115,31366.0
2023-04-03 11:20:00,75.42,75.54,75.4,75.49,32440.0,71.6115,71.7254,71.5925,71.6779,32440.0
2023-04-03 11:30:00,75.49,75.65,75.47,75.59,55211.0,71.6779,71.8298,71.6589,71.7729,55211.0
2023-04-03 11:40:00,75.59,75.6,75.5,75.51,31208.0,71.7729,71.7824,71.6874,71.6969,31208.0
2023-04-03 11:50:00,75.5,75.52,75.45,75.5,34385.0,71.6874,71.7064,71.6399,71.6874,34385.0
2023-04-03 12:00:00,75.5,75.57,75.47,75.53,34294.0,71.6874,71.7539,71.6589,71.7159,34294.0
2023-04-03 12:10:00,75.53,75.6,75.52,75.59,34028.0,71.7159,71.7824,71.7064,71.7729,34028.0
2023-04-03 12:20:00,75.59,75.64,75.57,75.63,27545.0,71.7729,71.8203,71.7539,71.8108,27545.0
2023-04-03 12:30:00,75.63,75.65,75.55,75.56,18551.0,71.8108,71.8298,71.7349,71.7444,18551.0
2023-04-03 12:40:00,75.56,75.58,75.5,75.53,24792.0,71.7444,71.7634,71.6874,71.7159,24792.0
2023-04-03 12:50:00,75.53,75.56,75.49,75.51,16912.0,71.7159,71.7444,71.6779,71.6969,16912.0
2023-04-03 13:00:00,75.51,75.51,75.44,75.48,24186.0,71.6969,71.6969,71.6304,71.6684,24186.0
2023-04-03 13:10:00,75.48,75.56,75.46,75.53,26810.0,71.6684,71.7444,71.6494,71.7159,26810.0
2023-04-03 13:20:00,75.53,75.53,75.42,75.44,28450.0,71.7159,71.7159,71.6115,71.6304,28450.0
2023-04-03 13:30:00,75.44,75.44,75.35,75.38,25822.0,71.6304,71.6304,71.545,71.5735,25822.0
2023-04-03 13:40:00,75.38,75.4,75.31,75.31,27208.0,71.5735,71.5925,71.507,71.507,27208.0
2023-04-03 13:50:00,75.31,75.32,75.28,75.29,26336.0,71.507,71.5165,71.4785,71.488,26336.0
2023-04-03 14:00:00,75.29,75.34,75.26,75.33,25410.0,71.488,71.5355,71.4595,71.526,25410.0
2023-04-03 14:10:00,75.32,75.44,75.31,75.35,56015.0,71.5165,71.6304,71.507,71.545,56015.0
2023-04-03 14:20:00,75.35,75.38,75.29,75.31,34715.0,71.545,71.5735,71.488,71.507,34715.0
2023-04-03 14:30:00,75.31,75.35,75.27,75.34,34026.0,71.507,71.545,71.469,71.5355,34026.0
2023-04-03 14:40:00,75.34,75.35,75.28,75.34,50112.0,71.5355,71.545,71.4785,71.5355,50112.0
2023-04-03 14:50:00,75.34,75.44,75.3,75.43,38220.0,71.5355,71.6304,71.4975,71.6209,38220.0
2023-04-03 15:00:00,75.43,75.48,75.4,75.4,39279.0,71.6209,71.6684,71.5925,71.5925,39279.0
2023-04-03 15:10:00,75.41,75.48,75.41,75.45,50980.0,71.602,71.6684,71.602,71.6399,50980.0
2023-04-03 15:20:00,75.45,75.49,75.39,75.47,51837.0,71.6399,71.6779,71.583,71.6589,51837.0
2023-04-03 15:30:00,75.46,75.5,75.41,75.42,46990.0,71.6494,71.6874,71.602,71.6115,46990.0
2023-04-03 15:40:00,75.42,75.48,75.35,75.36,102119.0,71.6115,71.6684,71.545,71.5545,102119.0
2023-04-03 15:50:00,75.36,75.4,75.32,75.35,251601.0,71.5545,71.5925,71.5165,71.545,251601.0
2023-04-04 09:30:00,75.55,75.9,75.49,75.73,93347.0,71.7349,72.0672,71.6779,71.9058,93347.0
2023-04-04 09:40:00,75.72,75.83,75.6,75.65,47518.0,71.8963,72.0007,71.7824,71.8298,47518.0
2023-04-04 09:50:00,75.65,75.72,75.6,75.6,23211.0,71.8298,71.8963,71.7824,71.7824,23211.0
2023-04-04 10:00:00,75.59,75.7,75.56,75.66,42657.0,71.7729,71.8773,71.7444,71.8393,42657.0
2023-04-04 10:10:00,75.67,75.75,75.63,75.72,30615.0,71.8488,71.9248,71.8108,71.8963,30615.0
2023-04-04 10:20:00,75.72,75.74,75.54,75.57,28868.0,71.8963,71.9153,71.7254,71.7539,28868.0
2023-04-04 10:30:00,75.57,75.63,75.55,75.57,29453.0,71.7539,71.8108,71.7349,71.7539,29453.0
2023-04-04 10:40:00,75.59,75.63,75.52,75.63,29457.0,71.7729,71.8108,71.7064,71.8108,29457.0
2023-04-04 10:50:00,75.63,75.64,75.46,75.5,32062.0,71.8108,71.8203,71.6494,71.6874,32062.0
2023-04-04 11:00:00,75.5,75.5,75.37,75.43,93113.0,71.6874,71.6874,71.564,71.6209,93113.0
2023-04-04 11:10:00,75.44,75.5,75.43,75.48,30556.0,71.6304,71.6874,71.6209,71.6684,30556.0
2023-04-04 11:20:00,75.49,75.51,75.42,75.46,73596.0,71.6779,71.6969,71.6115,71.6494,73596.0
2023-04-04 11:30:00,75.44,75.45,75.36,75.38,34294.0,71.6304,71.6399,71.5545,71.5735,34294.0
2023-04-04 11:40:00,75.37,75.49,75.33,75.48,25464.0,71.564,71.6779,71.526,71.6684,25464.0
2023-04-04 11:50:00,75.47,75.47,75.17,75.18,40752.0,71.6589,71.6589,71.3741,71.3836,40752.0
2023-04-04 12:00:00,75.18,75.18,75.03,75.09,29745.0,71.3836,71.3836,71.2411,71.2981,29745.0
2023-04-04 12:10:00,75.1,75.12,74.94,75.04,25796.0,71.3076,71.3266,71.1557,71.2506,25796.0
2023-04-04 12:20:00,75.04,75.08,75.03,75.08,24837.0,71.2506,71.2886,71.2411,71.2886,24837.0
2023-04-04 12:30:00,75.08,75.12,75.02,75.06,17038.0,71.2886,71.3266,71.2317,71.2696,17038.0
2023-04-04 12:40:00,75.06,75.2,75.06,75.2,57809.0,71.2696,71.4026,71.2696,71.4026,57809.0
2023-04-04 12:50:00,75.2,75.2,75.0,75.01,19710.0,71.4026,71.4026,71.2127,71.2222,19710.0
2023-04-04 13:00:00,75.0,75.05,75.0,75.01,23851.0,71.2127,71.2601,71.2127,71.2222,23851.0
2023-04-04 13:10:00,75.01,75.08,74.97,75.02,35223.0,71.2222,71.2886,71.1842,71.2317,35223.0
2023-04-04 13:20:00,75.03,75.04,74.99,75.03,22323.0,71.2411,71.2506,71.2032,71.2411,22323.0
2023-04-04 13:30:00,75.03,75.04,74.96,75.03,22245.0,71.2411,71.2506,71.1747,71.2411,22245.0
2023-04-04 13:40:00,75.02,75.05,74.95,75.01,30971.0,71.2317,71.2601,71.1652,71.2222,30971.0
2023-04-04 13:50:00,75.0,75.0,74.93,74.94,19831.0,71.2127,71.2127,71.1462,71.1557,19831.0
2023-04-04 14:00:00,74.94,75.02,74.93,74.99,29179.0,71.1557,71.2317,71.1462,71.2032,29179.0
2023-04-04 14:10:00,74.98,75.02,74.92,74.95,19157.0,71.1937,71.2317,71.1367,71.1652,19157.0
2023-04-04 14:20:00,74.94,74.97,74.91,74.94,27762.0,71.1557,71.1842,71.1272,71.1557,27762.0
2023-04-04 14:30:00,74.93,74.95,74.87,74.93,19253.0,71.1462,71.1652,71.0892,71.1462,19253.0
2023-04-04 14:40:00,74.92,74.94,74.92,74.93,21980.0,71.1367,71.1557,71.1367,71.1462,21980.0
2023-04-04 14:50:00,74.93,74.94,74.86,74.9,73486.0,71.1462,71.1557,71.0797,71.1177,73486.0
2023-04-04 15:00:00,74.89,75.01,74.88,75.01,35818.0,71.1082,71.2222,71.0987,71.2222,35818.0
2023-04-04 15:10:00,75.0,75.02,74.94,75.0,38175.0,71.2127,71.2317,71.1557,71.2127,38175.0
2023-04-04 15:20:00,75.0,75.02,74.82,74.82,65255.0,71.2127,71.2317,71.0418,71.0418,65255.0
2023-04-04 15:30:00,74.82,74.88,74.77,74.81,62431.0,71.0418,71.0987,70.9943,71.0323,62431.0
2023-04-04 15:40:00,74.81,74.84,74.74,74.76,88164.0,71.0323,71.0607,70.9658,70.9848,88164.0
2023-04-04 15:50:00,74.76,74.8,74.7,74.72,227613.0,70.9848,71.0228,70.9278,70.9468,227613.0
2023-04-05 09:30:00,75.33,75.88,75.33,75.81,145693.0,71.526,72.0482,71.526,71.9818,145693.0
2023-04-05 09:40:00,75.81,76.04,75.8,75.8,61986.0,71.9818,72.2001,71.9723,71.9723,61986.0
2023-04-05 09:50:00,75.77,75.77,75.6,75.72,41316.0,71.9438,71.9438,71.7824,71.8963,41316.0
2023-04-05 10:00:00,75.73,76.05,75.67,76.05,98082.0,71.9058,72.2096,71.8488,72.2096,98082.0
2023-04-05 10:10:00,76.04,76.04,75.87,75.9,46796.0,72.2001,72.2001,72.0387,72.0672,46796.0
2023-04-05 10:20:00,75.9,75.96,75.81,75.96,36099.0,72.0672,72.1242,71.9818,72.1242,36099.0
2023-04-05 10:30:00,75.96,75.98,75.89,75.97,39932.0,72.1242,72.1432,72.0577,72.1337,39932.0
2023-04-05 10:40:00,75.97,76.09,75.94,76.04,59709.0,72.1337,72.2476,72.1052,72.2001,59709.0
2023-04-05 10:50:00,76.03,76.03,75.82,75.87,34346.0,72.1906,72.1906,71.9913,72.0387,34346.0
2023-04-05 11:00:00,75.87,75.92,75.84,75.87,29899.0,72.0387,72.0862,72.0102,72.0387,29899.0
2023-04-05 11:10:00,75.86,75.96,75.81,75.93,65788.0,72.0292,72.1242,71.9818,72.0957,65788.0
2023-04-05 11:20:00,75.94,76.02,75.9,75.94,71684.0,72.1052,72.1812,72.0672,72.1052,71684.0
2023-04-05 11:30:00,75.92,76.0,75.84,75.97,60449.0,72.0862,72.1622,72.0102,72.1337,60449.0
2023-04-05 11:40:00,75.94,75.94,75.75,75.78,94892.0,72.1052,72.1052,71.9248,71.9533,94892.0
2023-04-05 11:50:00,75.78,75.85,75.69,75.7,46054.0,71.9533,72.0197,71.8678,71.8773,46054.0
2023-04-05 12:00:00,75.7,75.81,75.68,75.81,49642.0,71.8773,71.9818,71.8583,71.9818,49642.0
2023-04-05 12:10:00,75.81,75.83,75.67,75.67,186389.0,71.9818,72.0007,71.8488,71.8488,186389.0
2023-04-05 12:20:00,75.66,75.84,75.65,75.81,51231.0,71.8393,72.0102,71.8298,71.9818,51231.0
2023-04-05 12:30:00,75.8,75.93,75.76,75.88,31280.0,71.9723,72.0957,71.9343,72.0482,31280.0
2023-04-05 12:40:00,75.87,75.91,75.84,75.86,37577.0,72.0387,72.0767,72.0102,72.0292,37577.0
2023-04-05 12:50:00,75.85,75.91,75.82,75.89,46740.0,72.0197,72.0767,71.9913,72.0577,46740.0
2023-04-05 13:00:00,75.88,75.88,75.78,75.78,47307.0,72.0482,72.0482,71.9533,71.9533,47307.0
2023-04-05 13:10:00,75.78,75.82,75.56,75.57,72434.0,71.9533,71.9913,71.7444,71.7539,72434.0
2023-04-05 13:20:00,75.58,75.75,75.57,75.74,60054.0,71.7634,71.9248,71.7539,71.9153,60054.0
2023-04-05 13:30:00,75.74,75.77,75.7,75.73,48685.0,71.9153,71.9438,71.8773,71.9058,48685.0
2023-04-05 13:40:00,75.73,75.77,75.69,75.75,53138.0,71.9058,71.9438,71.8678,71.9248,53138.0
2023-04-05 13:50:00,75.75,75.8,75.71,75.8,56530.0,71.9248,71.9723,71.8868,71.9723,56530.0
2023-04-05 14:00:00,75.8,75.86,75.76,75.76,49196.0,71.9723,72.0292,71.9343,71.9343,49196.0
2023-04-05 14:10:00,75.76,75.8,75.69,75.79,43789.0,71.9343,71.9723,71.8678,71.9628,43789.0
2023-04-05 14:20:00,75.8,75.89,75.75,75.88,43983.0,71.9723,72.0577,71.9248,72.0482,43983.0
2023-04-05 14:30:00,75.88,75.94,75.78,75.81,145610.0,72.0482,72.1052,71.9533,71.9818,145610.0
2023-04-05 14:40:00,75.82,75.82,75.72,75.78,46198.0,71.9913,71.9913,71.8963,71.9533,46198.0
2023-04-05 14:50:00,75.78,75.89,75.78,75.87,53195.0,71.9533,72.0577,71.9533,72.0387,53195.0
2023-04-05 15:00:00,75.86,75.86,75.73,75.75,39008.0,72.0292,72.0292,71.9058,71.9248,39008.0
2023-04-05 15:10:00,75.74,75.74,75.59,75.65,111182.0,71.9153,71.9153,71.7729,71.8298,111182.0
2023-04-05 15:20:00,75.64,75.68,75.58,75.62,90927.0,71.8203,71.8583,71.7634,71.8014,90927.0
2023-04-05 15:30:00,75.62,75.64,75.54,75.56,99340.0,71.8014,71.8203,71.7254,71.7444,99340.0
2023-04-05 15:40:00,75.58,75.64,75.53,75.55,150199.0,71.7634,71.8203,71.7159,71.7349,150199.0
2023-04-05 15:50:00,75.55,75.56,75.32,75.35,704769.0,71.7349,71.7444,71.5165,71.545,704769.0
2023-04-06 09:30:00,75.59,76.07,75.52,75.75,127429.0,71.7729,72.2286,71.7064,71.9248,127429.0
2023-04-06 09:40:00,75.73,75.74,75.46,75.5,36693.0,71.9058,71.9153,71.6494,71.6874,36693.0
2023-04-06 09:50:00,75.51,75.51,75.2,75.2,32481.0,71.6969,71.6969,71.4026,71.4026,32481.0
2023-04-06 10:00:00,75.21,75.21,75.01,75.08,44394.0,71.4121,71.4121,71.2222,71.2886,44394.0
2023-04-06 10:10:00,75.08,75.38,75.04,75.37,52792.0,71.2886,71.5735,71.2506,71.564,52792.0
2023-04-06 10:20:00,75.37,75.46,75.29,75.4,46391.0,71.564,71.6494,71.488,71.5925,46391.0
2023-04-06 10:30:00,75.41,75.6,75.4,75.58,51747.0,71.602,71.7824,71.5925,71.7634,51747.0
2023-04-06 10:40:00,75.58,75.58,75.43,75.44,35484.0,71.7634,71.7634,71.6209,71.6304,35484.0
2023-04-06 10:50:00,75.45,75.51,75.31,75.41,30408.0,71.6399,71.6969,71.507,71.602,30408.0
2023-04-06 11:00:00,75.41,75.5,75.37,75.41,48112.0,71.602,71.6874,71.564,71.602,48112.0
2023-04-06 11:10:00,75.4,75.45,75.37,75.43,31789.0,71.5925,71.6399,71.564,71.6209,31789.0
2023-04-06 11:20:00,75.44,75.51,75.4,75.42,44339.0,71.6304,71.6969,71.5925,71.6115,44339.0
2023-04-06 11:30:00,75.43,75.43,75.29,75.31,46411.0,71.6209,71.6209,71.488,71.507,46411.0
2023-04-06 11:40:00,75.31,75.34,75.24,75.24,19545.0,71.507,71.5355,71.4405,71.4405,19545.0
2023-04-06 11:50:00,75.23,75.29,75.19,75.26,48718.0,71.431,71.488,71.3931,71.4595,48718.0
2023-04-06 12:00:00,75.27,75.3,75.2,75.21,24289.0,71.469,71.4975,71.4026,71.4121,24289.0
2023-04-06 12:10:00,75.19,75.36,75.19,75.31,24727.0,71.3931,71.5545,71.3931,71.507,24727.0
2023-04-06 12:20:00,75.3,75.31,75.23,75.3,20557.0,71.4975,71.507,71.431,71.4975,20557.0
2023-04-06 12:30:00,75.3,75.36,75.25,75.28,28024.0,71.4975,71.5545,71.45,71.4785,28024.0
2023-04-06 12:40:00,75.28,75.32,75.21,75.24,63860.0,71.4785,71.5165,71.4121,71.4405,63860.0
2023-04-06 12:50:00,75.24,75.41,75.23,75.39,57788.0,71.4405,71.602,71.431,71.583,57788.0
2023-04-06 13:00:00,75.41,75.46,75.39,75.44,22270.0,71.602,71.6494,71.583,71.6304,22270.0
2023-04-06 13:10:00,75.43,75.45,75.32,75.34,15666.0,71.6209,71.6399,71.5165,71.5355,15666.0
2023-04-06 13:20:00,75.34,75.38,75.28,75.36,18037.0,71.5355,71.5735,71.4785,71.5545,18037.0
2023-04-06 13:30:00,75.36,75.36,75.26,75.27,20314.0,71.5545,71.5545,71.4595,71.469,20314.0
2023-04-06 13:40:00,75.27,75.27,75.18,75.19,13501.0,71.469,71.469,71.3836,71.3931,13501.0
2023-04-06 13:50:00,75.19,75.19,75.1,75.14,65708.0,71.3931,71.3931,71.3076,71.3456,65708.0
2023-04-06 14:00:00,75.14,75.16,75.06,75.14,56398.0,71.3456,71.3646,71.2696,71.3456,56398.0
2023-04-06 14:10:00,75.15,75.26,75.15,75.15,34275.0,71.3551,71.4595,71.3551,71.3551,34275.0
2023-04-06 14:20:00,75.16,75.2,75.12,75.18,34038.0,71.3646,71.4026,71.3266,71.3836,34038.0
2023-04-06 14:30:00,75.18,75.23,75.17,75.18,20627.0,71.3836,71.431,71.3741,71.3836,20627.0
2023-04-06 14:40:00,75.18,75.27,75.14,75.25,38959.0,71.3836,71.469,71.3456,71.45,38959.0
2023-04-06 14:50:00,75.26,75.33,75.25,75.29,45769.0,71.4595,71.526,71.45,71.488,45769.0
2023-04-06 15:00:00,75.29,75.32,75.23,75.28,62433.0,71.488,71.5165,71.431,71.4785,62433.0
2023-04-06 15:10:00,75.28,75.29,75.17,75.17,55189.0,71.4785,71.488,71.3741,71.3741,55189.0
2023-04-06 15:20:00,75.17,75.31,75.16,75.3,37898.0,71.3741,71.507,71.3646,71.4975,37898.0
2023-04-06 15:30:00,75.3,75.34,75.26,75.33,67674.0,71.4975,71.5355,71.4595,71.526,67674.0
2023-04-06 15:40:00,75.33,75.47,75.31,75.47,94747.0,71.526,71.6589,71.507,71.6589,94747.0
2023-04-06 15:50:00,75.48,75.7,75.46,75.69,330582.0,71.6684,71.8773,71.6494,71.8678,330582.0
2023-04-10 09:30:00,75.17,75.33,74.77,74.92,66578.0,71.3741,71.526,70.9943,71.1367,66578.0
2023-04-10 09:40:00,74.94,74.97,74.63,74.67,75713.0,71.1557,71.1842,70.8613,70.8993,75713.0
2023-04-10 09:50:00,74.68,74.79,74.62,74.79,58770.0,70.9088,71.0133,70.8519,71.0133,58770.0
2023-04-10 10:00:00,74.8,75.08,74.78,75.04,75793.0,71.0228,71.2886,71.0038,71.2506,75793.0
2023-04-10 10:10:00,75.05,75.14,75.03,75.04,35363.0,71.2601,71.3456,71.2411,71.2506,35363.0
2023-04-10 10:20:00,75.02,75.07,75.0,75.0,28956.0,71.2317,71.2791,71.2127,71.2127,28956.0
2023-04-10 10:30:00,74.99,75.02,74.82,74.88,41505.0,71.2032,71.2317,71.0418,71.0987,41505.0
2023-04-10 10:40:00,74.88,74.91,74.8,74.82,24849.0,71.0987,71.1272,71.0228,71.0418,24849.0
2023-04-10 10:50:00,74.84,74.84,74.64,74.71,28454.0,71.0607,71.0607,70.8708,70.9373,28454.0
2023-04-10 11:00:00,74.71,74.76,74.69,74.72,18247.0,70.9373,70.9848,70.9183,70.9468,18247.0
2023-04-10 11:10:00,74.71,74.74,74.66,74.72,15462.0,70.9373,70.9658,70.8898,70.9468,15462.0
2023-04-10 11:20:00,74.72,74.76,74.69,74.74,16975.0,70.9468,70.9848,70.9183,70.9658,16975.0
2023-04-10 11:30:00,74.75,74.85,74.75,74.84,20543.0,70.9753,71.0702,70.9753,71.0607,20543.0
2023-04-10 11:40:00,74.84,74.97,74.84,74.97,29572.0,71.0607,71.1842,71.0607,71.1842,29572.0
2023-04-10 11:50:00,74.97,74.99,74.92,74.98,22005.0,71.1842,71.2032,71.1367,71.1937,22005.0
2023-04-10 12:00:00,75.0,75.06,74.99,75.01,25216.0,71.2127,71.2696,71.2032,71.2222,25216.0
2023-04-10 12:10:00,75.01,75.06,74.99,75.01,30619.0,71.2222,71.2696,71.2032,71.2222,30619.0
2023-04-10 12:20:00,75.02,75.02,74.91,74.93,23397.0,71.2317,71.2317,71.1272,71.1462,23397.0
2023-04-10 12:30:00,74.94,75.1,74.94,75.1,17482.0,71.1557,71.3076,71.1557,71.3076,17482.0
2023-04-10 12:40:00,75.1,75.12,75.01,75.02,16753.0,71.3076,71.3266,71.2222,71.2317,16753.0
2023-04-10 12:50:00,75.01,75.05,75.0,75.01,17332.0,71.2222,71.2601,71.2127,71.2222,17332.0
2023-04-10 13:00:00,75.02,75.05,74.99,75.03,18744.0,71.2317,71.2601,71.2032,71.2411,18744.0
2023-04-10 13:10:00,75.03,75.1,75.03,75.08,13561.0,71.2411,71.3076,71.2411,71.2886,13561.0
2023-04-10 13:20:00,75.07,75.07,74.99,75.02,15146.0,71.2791,71.2791,71.2032,71.2317,15146.0
2023-04-10 13:30:00,75.02,75.04,74.97,74.97,23159.0,71.2317,71.2506,71.1842,71.1842,23159.0
2023-04-10 13:40:00,74.97,75.03,74.95,75.01,18241.0,71.1842,71.2411,71.1652,71.2222,18241.0
2023-04-10 13:50:00,75.0,75.06,75.0,75.04,13213.0,71.2127,71.2696,71.2127,71.2506,13213.0
2023-04-10 14:00:00,75.03,75.03,74.96,74.96,19097.0,71.2411,71.2411,71.1747,71.1747,19097.0
2023-04-10 14:10:00,74.97,75.0,74.95,75.0,12111.0,71.1842,71.2127,71.1652,71.2127,12111.0
2023-04-10 14:20:00,75.0,75.0,74.93,74.94,16261.0,71.2127,71.2127,71.1462,71.1557,16261.0
2023-04-10 14:30:00,74.95,74.95,74.86,74.91,21185.0,71.1652,71.1652,71.0797,71.1272,21185.0
2023-04-10 14:40:00,74.91,74.95,74.89,74.95,25384.0,71.1272,71.1652,71.1082,71.1652,25384.0
2023-04-10 14:50:00,74.95,75.01,74.93,75.01,20940.0,71.1652,71.2222,71.1462,71.2222,20940.0
2023-04-10 15:00:00,75.01,75.06,75.0,75.06,25574.0,71.2222,71.2696,71.2127,71.2696,25574.0
2023-04-10 15:10:00,75.06,75.07,75.02,75.06,38495.0,71.2696,71.2791,71.2317,71.2696,38495.0
2023-04-10 15:20:00,75.06,75.07,74.94,74.97,35095.0,71.2696,71.2791,71.1557,71.1842,35095.0
2023-04-10 15:30:00,74.97,75.06,74.96,75.04,49706.0,71.1842,71.2696,71.1747,71.2506,49706.0
2023-04-10 15:40:00,75.05,75.15,75.04,75.14,52971.0,71.2601,71.3551,71.2506,71.3456,52971.0
2023-04-10 15:50:00,75.14,75.17,75.08,75.15,210650.0,71.3456,71.3741,71.2886,71.3551,210650.0
2023-04-11 09:30:00,75.58,75.73,75.3,75.64,364295.0,71.7634,71.9058,71.4975,71.8203,364295.0
2023-04-11 09:40:00,75.64,75.83,75.59,75.82,123384.0,71.8203,72.0007,71.7729,71.9913,123384.0
2023-04-11 09:50:00,75.82,75.83,75.68,75.8,118898.0,71.9913,72.0007,71.8583,71.9723,118898.0
2023-04-11 10:00:00,75.81,75.96,75.75,75.91,125297.0,71.9818,72.1242,71.9248,72.0767,125297.0
2023-04-11 10:10:00,75.9,75.91,75.75,75.81,96617.0,72.0672,72.0767,71.9248,71.9818,96617.0
2023-04-11 10:20:00,75.81,75.98,75.79,75.97,65774.0,71.9818,72.1432,71.9628,72.1337,65774.0
2023-04-11 10:30:00,75.96,75.98,75.82,75.98,78135.0,72.1242,72.1432,71.9913,72.1432,78135.0
2023-04-11 10:40:00,75.99,76.05,75.92,76.01,98342.0,72.1527,72.2096,72.0862,72.1717,98342.0
2023-04-11 10:50:00,76.01,76.14,75.99,76.06,71364.0,72.1717,72.2951,72.1527,72.2191,71364.0
2023-04-11 11:00:00,76.05,76.09,75.97,76.07,56225.0,72.2096,72.2476,72.1337,72.2286,56225.0
2023-04-11 11:10:00,76.06,76.12,75.9,75.92,75760.0,72.2191,72.2761,72.0672,72.0862,75760.0
2023-04-11 11:20:00,75.92,75.95,75.84,75.91,54791.0,72.0862,72.1147,72.0102,72.0767,54791.0
2023-04-11 11:30:00,75.92,75.94,75.85,75.86,56952.0,72.0862,72.1052,72.0197,72.0292,56952.0
2023-04-11 11:40:00,75.87,75.91,75.84,75.91,69161.0,72.0387,72.0767,72.0102,72.0767,69161.0
2023-04-11 11:50:00,75.93,75.99,75.84,75.95,76667.0,72.0957,72.1527,72.0102,72.1147,76667.0
2023-04-11 12:00:00,75.95,75.96,75.88,75.94,73389.0,72.1147,72.1242,72.0482,72.1052,73389.0
2023-04-11 12:10:00,75.94,76.03,75.93,76.02,61406.0,72.1052,72.1906,72.0957,72.1812,61406.0
2023-04-11 12:20:00,76.02,76.16,76.01,76.16,62096.0,72.1812,72.3141,72.1717,72.3141,62096.0
2023-04-11 12:30:00,76.16,76.16,76.03,76.06,63184.0,72.3141,72.3141,72.1906,72.2191,63184.0
2023-04-11 12:40:00,76.07,76.15,76.0,76.03,48547.0,72.2286,72.3046,72.1622,72.1906,48547.0
2023-04-11 12:50:00,76.03,76.09,76.02,76.07,36286.0,72.1906,72.2476,72.1812,72.2286,36286.0
2023-04-11 13:00:00,76.06,76.11,76.06,76.09,22602.0,72.2191,72.2666,72.2191,72.2476,22602.0
2023-04-11 13:10:00,76.11,76.11,76.04,76.1,35125.0,72.2666,72.2666,72.2001,72.2571,35125.0
2023-04-11 13:20:00,76.1,76.12,76.05,76.06,44243.0,72.2571,72.2761,72.2096,72.2191,44243.0
2023-04-11 13:30:00,76.06,76.08,75.99,76.06,77960.0,72.2191,72.2381,72.1527,72.2191,77960.0
2023-04-11 13:40:00,76.06,76.13,76.01,76.12,66254.0,72.2191,72.2856,72.1717,72.2761,66254.0
2023-04-11 13:50:00,76.12,76.12,76.05,76.1,54415.0,72.2761,72.2761,72.2096,72.2571,54415.0
2023-04-11 14:00:00,76.09,76.16,76.09,76.13,55850.0,72.2476,72.3141,72.2476,72.2856,55850.0
2023-04-11 14:10:00,76.13,76.17,76.08,76.17,57404.0,72.2856,72.3236,72.2381,72.3236,57404.0
2023-04-11 14:20:00,76.16,76.19,76.13,76.17,73485.0,72.3141,72.3426,72.2856,72.3236,73485.0
2023-04-11 14:30:00,76.17,76.21,76.12,76.15,89895.0,72.3236,72.3616,72.2761,72.3046,89895.0
2023-04-11 14:40:00,76.15,76.17,76.07,76.09,60036.0,72.3046,72.3236,72.2286,72.2476,60036.0
2023-04-11 14:50:00,76.09,76.14,76.06,76.12,66336.0,72.2476,72.2951,72.2191,72.2761,66336.0
2023-04-11 15:00:00,76.12,76.14,76.08,76.14,68061.0,72.2761,72.2951,72.2381,72.2951,68061.0
2023-04-11 15:10:00,76.14,76.17,76.08,76.09,102289.0,72.2951,72.3236,72.2381,72.2476,102289.0
2023-04-11 15:20:00,76.09,76.11,76.0,76.07,139398.0,72.2476,72.2666,72.1622,72.2286,139398.0
2023-04-11 15:30:00,76.08,76.1,76.02,76.02,120198.0,72.2381,72.2571,72.1812,72.1812,120198.0
2023-04-11 15:40:00,76.02,76.06,76.0,76.01,182039.0,72.1812,72.2191,72.1622,72.1717,182039.0
2023-04-11 15:50:00,75.99,76.07,75.99,76.02,647320.0,72.1527,72.2286,72.1527,72.1812,647320.0
2023-04-12 09:30:00,76.02,76.02,75.62,75.99,145496.0,72.1812,72.1812,71.8014,72.1527,145496.0
2023-04-12 09:40:00,75.98,76.12,75.95,76.07,84969.0,72.1432,72.2761,72.1147,72.2286,84969.0
2023-04-12 09:50:00,76.05,76.16,76.0,76.06,51076.0,72.2096,72.3141,72.1622,72.2191,51076.0
2023-04-12 10:00:00,76.06,76.07,75.97,76.01,97245.0,72.2191,72.2286,72.1337,72.1717,97245.0
2023-04-12 10:10:00,75.99,76.19,75.98,76.16,70085.0,72.1527,72.3426,72.1432,72.3141,70085.0
2023-04-12 10:20:00,76.17,76.18,75.97,76.04,54337.0,72.3236,72.3331,72.1337,72.2001,54337.0
2023-04-12 10:30:00,76.03,76.11,75.97,75.99,139365.0,72.1906,72.2666,72.1337,72.1527,139365.0
2023-04-12 10:40:00,75.99,76.04,75.96,75.99,152383.0,72.1527,72.2001,72.1242,72.1527,152383.0
2023-04-12 10:50:00,75.99,76.07,75.94,76.03,113086.0,72.1527,72.2286,72.1052,72.1906,113086.0
2023-04-12 11:00:00,76.03,76.03,75.94,75.97,120580.0,72.1906,72.1906,72.1052,72.1337,120580.0
2023-04-12 11:10:00,75.97,76.03,75.94,75.97,80638.0,72.1337,72.1906,72.1052,72.1337,80638.0
2023-04-12 11:20:00,75.97,76.08,75.94,76.06,79862.0,72.1337,72.2381,72.1052,72.2191,79862.0
2023-04-12 11:30:00,76.05,76.06,76.0,76.05,62799.0,72.2096,72.2191,72.1622,72.2096,62799.0
2023-04-12 11:40:00,76.06,76.11,76.03,76.07,67308.0,72.2191,72.2666,72.1906,72.2286,67308.0
2023-04-12 11:50:00,76.07,76.12,76.02,76.05,44459.0,72.2286,72.2761,72.1812,72.2096,44459.0
2023-04-12 12:00:00,76.04,76.06,75.99,76.02,37898.0,72.2001,72.2191,72.1527,72.1812,37898.0
2023-04-12 12:10:00,76.02,76.1,75.98,76.1,34796.0,72.1812,72.2571,72.1432,72.2571,34796.0
2023-04-12 12:20:00,76.09,76.1,75.99,76.03,32784.0,72.2476,72.2571,72.1527,72.1906,32784.0
2023-04-12 12:30:00,76.03,76.1,76.0,76.08,37861.0,72.1906,72.2571,72.1622,72.2381,37861.0
2023-04-12 12:40:00,76.09,76.14,76.03,76.14,29162.0,72.2476,72.2951,72.1906,72.2951,29162.0
2023-04-12 12:50:00,76.16,76.19,76.11,76.16,21837.0,72.3141,72.3426,72.2666,72.3141,21837.0
2023-04-12 13:00:00,76.15,76.28,76.13,76.24,30293.0,72.3046,72.428,72.2856,72.39,30293.0
2023-04-12 13:10:00,76.23,76.27,76.15,76.15,27563.0,72.3805,72.4185,72.3046,72.3046,27563.0
2023-04-12 13:20:00,76.16,76.24,76.15,76.23,20604.0,72.3141,72.39,72.3046,72.3805,20604.0
2023-04-12 13:30:00,76.23,76.34,76.22,76.32,35883.0,72.3805,72.485,72.3711,72.466,35883.0
2023-04-12 13:40:00,76.31,76.43,76.31,76.42,34541.0,72.4565,72.5704,72.4565,72.561,34541.0
2023-04-12 13:50:00,76.41,76.56,76.41,76.56,66158.0,72.5515,72.6939,72.5515,72.6939,66158.0
2023-04-12 14:00:00,76.56,76.6,76.44,76.45,76191.0,72.6939,72.7319,72.5799,72.5894,76191.0
2023-04-12 14:10:00,76.45,76.51,76.42,76.5,65927.0,72.5894,72.6464,72.561,72.6369,65927.0
2023-04-12 14:20:00,76.5,76.53,76.24,76.27,78404.0,72.6369,72.6654,72.39,72.4185,78404.0
2023-04-12 14:30:00,76.27,76.28,76.17,76.19,51403.0,72.4185,72.428,72.3236,72.3426,51403.0
2023-04-12 14:40:00,76.19,76.27,76.09,76.09,43813.0,72.3426,72.4185,72.2476,72.2476,43813.0
2023-04-12 14:50:00,76.09,76.18,76.06,76.12,42749.0,72.2476,72.3331,72.2191,72.2761,42749.0
2023-04-12 15:00:00,76.13,76.2,76.02,76.05,54103.0,72.2856,72.3521,72.1812,72.2096,54103.0
2023-04-12 15:10:00,76.06,76.06,75.96,76.0,46923.0,72.2191,72.2191,72.1242,72.1622,46923.0
2023-04-12 15:20:00,75.99,76.0,75.94,75.97,79909.0,72.1527,72.1622,72.1052,72.1337,79909.0
2023-04-12 15:30:00,75.97,76.03,75.95,75.98,68876.0,72.1337,72.1906,72.1147,72.1432,68876.0
2023-04-12 15:40:00,75.97,76.05,75.95,75.95,92922.0,72.1337,72.2096,72.1147,72.1147,92922.0
2023-04-12 15:50:00,75.95,76.06,75.9,76.06,421430.0,72.1147,72.2191,72.0672,72.2191,421430.0
2023-04-13 09:30:00,76.05,76.5,76.05,76.5,145372.0,72.2096,72.6369,72.2096,72.6369,145372.0
2023-04-13 09:40:00,76.5,76.54,76.15,76.15,85570.0,72.6369,72.6749,72.3046,72.3046,85570.0
2023-04-13 09:50:00,76.12,76.14,75.83,76.02,56960.0,72.2761,72.2951,72.0007,72.1812,56960.0
2023-04-13 10:00:00,76.03,76.2,76.02,76.09,43016.0,72.1906,72.3521,72.1812,72.2476,43016.0
2023-04-13 10:10:00,76.09,76.17,76.06,76.11,34757.0,72.2476,72.3236,72.2191,72.2666,34757.0
2023-04-13 10:20:00,76.11,76.2,76.0,76.2,31470.0,72.2666,72.3521,72.1622,72.3521,31470.0
2023-04-13 10:30:00,76.23,76.29,76.15,76.18,34025.0,72.3805,72.4375,72.3046,72.3331,34025.0
2023-04-13 10:40:00,76.19,76.2,76.0,76.04,31219.0,72.3426,72.3521,72.1622,72.2001,31219.0
2023-04-13 10:50:00,76.04,76.15,76.01,76.14,38390.0,72.2001,72.3046,72.1717,72.2951,38390.0
2023-04-13 11:00:00,76.14,76.16,76.08,76.13,36901.0,72.2951,72.3141,72.2381,72.2856,36901.0
2023-04-13 11:10:00,76.13,76.13,76.06,76.1,31105.0,72.2856,72.2856,72.2191,72.2571,31105.0
2023-04-13 11:20:00,76.1,76.19,76.08,76.17,37145.0,72.2571,72.3426,72.2381,72.3236,37145.0
2023-04-13 11:30:00,76.18,76.19,76.13,76.15,39448.0,72.3331,72.3426,72.2856,72.3046,39448.0
2023-04-13 11:40:00,76.15,76.18,76.07,76.07,23549.0,72.3046,72.3331,72.2286,72.2286,23549.0
2023-04-13 11:50:00,76.07,76.1,75.98,76.08,26454.0,72.2286,72.2571,72.1432,72.2381,26454.0
2023-04-13 12:00:00,76.09,76.1,76.0,76.03,25356.0,72.2476,72.2571,72.1622,72.1906,25356.0
2023-04-13 12:10:00,76.02,76.14,76.02,76.11,19889.0,72.1812,72.2951,72.1812,72.2666,19889.0
2023-04-13 12:20:00,76.1,76.13,76.07,76.09,18094.0,72.2571,72.2856,72.2286,72.2476,18094.0
2023-04-13 12:30:00,76.09,76.12,76.07,76.09,21507.0,72.2476,72.2761,72.2286,72.2476,21507.0
2023-04-13 12:40:00,76.09,76.17,76.07,76.16,29928.0,72.2476,72.3236,72.2286,72.3141,29928.0
2023-04-13 12:50:00,76.17,76.19,76.13,76.17,19267.0,72.3236,72.3426,72.2856,72.3236,19267.0
2023-04-13 13:00:00,76.17,76.21,76.12,76.2,18787.0,72.3236,72.3616,72.2761,72.3521,18787.0
2023-04-13 13:10:00,76.2,76.26,76.19,76.21,20143.0,72.3521,72.409,72.3426,72.3616,20143.0
2023-04-13 13:20:00,76.2,76.24,76.16,76.2,23290.0,72.3521,72.39,72.3141,72.3521,23290.0
2023-04-13 13:30:00,76.2,76.22,76.16,76.19,24449.0,72.3521,72.3711,72.3141,72.3426,24449.0
2023-04-13 13:40:00,76.18,76.29,76.17,76.29,25652.0,72.3331,72.4375,72.3236,72.4375,25652.0
2023-04-13 13:50:00,76.28,76.32,76.25,76.28,19314.0,72.428,72.466,72.3995,72.428,19314.0
2023-04-13 14:00:00,76.28,76.33,76.26,76.33,23637.0,72.428,72.4755,72.409,72.4755,23637.0
2023-04-13 14:10:00,76.33,76.39,76.3,76.37,31516.0,72.4755,72.5325,72.447,72.5135,31516.0
2023-04-13 14:20:00,76.36,76.36,76.31,76.34,31937.0,72.504,72.504,72.4565,72.485,31937.0
2023-04-13 14:30:00,76.34,76.47,76.34,76.46,21772.0,72.485,72.6084,72.485,72.5989,21772.0
2023-04-13 14:40:00,76.46,76.51,76.44,76.5,24194.0,72.5989,72.6464,72.5799,72.6369,24194.0
2023-04-13 14:50:00,76.51,76.63,76.5,76.61,29258.0,72.6464,72.7603,72.6369,72.7414,29258.0
2023-04-13 15:00:00,76.61,76.63,76.56,76.58,26369.0,72.7414,72.7603,72.6939,72.7129,26369.0
2023-04-13 15:10:00,76.58,76.58,76.5,76.55,37278.0,72.7129,72.7129,72.6369,72.6844,37278.0
2023-04-13 15:20:00,76.54,76.58,76.51,76.52,51826.0,72.6749,72.7129,72.6464,72.6559,51826.0
2023-04-13 15:30:00,76.52,76.52,76.46,76.5,52550.0,72.6559,72.6559,72.5989,72.6369,52550.0
2023-04-13 15:40:00,76.5,76.62,76.49,76.56,72136.0,72.6369,72.7509,72.6274,72.6939,72136.0
2023-04-13 15:50:00,76.57,76.58,76.45,76.52,284313.0,72.7034,72.7129,72.5894,72.6559,284313.0
2023-04-14 09:30:00,76.13,76.26,75.8,76.11,134980.0,72.2856,72.409,71.9723,72.2666,134980.0
2023-04-14 09:40:00,76.13,76.25,76.09,76.17,64883.0,72.2856,72.3995,72.2476,72.3236,64883.0
2023-04-14 09:50:00,76.17,76.19,76.01,76.08,56636.0,72.3236,72.3426,72.1717,72.2381,56636.0
2023-04-14 10:00:00,76.06,76.07,75.78,75.78,68551.0,72.2191,72.2286,71.9533,71.9533,68551.0
2023-04-14 10:10:00,75.77,75.91,75.71,75.88,60162.0,71.9438,72.0767,71.8868,72.0482,60162.0
2023-04-14 10:20:00,75.89,75.91,75.79,75.84,39456.0,72.0577,72.0767,71.9628,72.0102,39456.0
2023-04-14 10:30:00,75.84,76.04,75.84,76.02,63558.0,72.0102,72.2001,72.0102,72.1812,63558.0
2023-04-14 10:40:00,76.02,76.09,76.0,76.03,59682.0,72.1812,72.2476,72.1622,72.1906,59682.0
2023-04-14 10:50:00,76.02,76.05,75.95,76.03,57021.0,72.1812,72.2096,72.1147,72.1906,57021.0
2023-04-14 11:00:00,76.03,76.03,75.78,75.81,54507.0,72.1906,72.1906,71.9533,71.9818,54507.0
2023-04-14 11:10:00,75.82,75.84,75.62,75.66,60760.0,71.9913,72.0102,71.8014,71.8393,60760.0
2023-04-14 11:20:00,75.66,75.67,75.51,75.53,68693.0,71.8393,71.8488,71.6969,71.7159,68693.0
2023-04-14 11:30:00,75.53,75.67,75.5,75.66,45735.0,71.7159,71.8488,71.6874,71.8393,45735.0
2023-04-14 11:40:00,75.66,75.74,75.62,75.66,42677.0,71.8393,71.9153,71.8014,71.8393,42677.0
2023-04-14 11:50:00,75.65,75.79,75.64,75.78,53025.0,71.8298,71.9628,71.8203,71.9533,53025.0
2023-04-14 12:00:00,75.78,75.87,75.76,75.84,71286.0,71.9533,72.0387,71.9343,72.0102,71286.0
2023-04-14 12:10:00,75.84,75.88,75.78,75.84,59255.0,72.0102,72.0482,71.9533,72.0102,59255.0
2023-04-14 12:20:00,75.84,75.93,75.83,75.88,44680.0,72.0102,72.0957,72.0007,72.0482,44680.0
2023-04-14 12:30:00,75.88,75.9,75.72,75.74,34741.0,72.0482,72.0672,71.8963,71.9153,34741.0
2023-04-14 12:40:00,75.74,75.76,75.68,75.72,36445.0,71.9153,71.9343,71.8583,71.8963,36445.0
2023-04-14 12:50:00,75.72,75.75,75.61,75.62,29308.0,71.8963,71.9248,71.7919,71.8014,29308.0
2023-04-14 13:00:00,75.61,75.77,75.6,75.77,30393.0,71.7919,71.9438,71.7824,71.9438,30393.0
2023-04-14 13:10:00,75.77,75.85,75.76,75.8,31244.0,71.9438,72.0197,71.9343,71.9723,31244.0
2023-04-14 13:20:00,75.8,75.81,75.71,75.72,34842.0,71.9723,71.9818,71.8868,71.8963,34842.0
2023-04-14 13:30:00,75.71,75.71,75.65,75.69,43507.0,71.8868,71.8868,71.8298,71.8678,43507.0
2023-04-14 13:40:00,75.69,75.76,75.6,75.65,42820.0,71.8678,71.9343,71.7824,71.8298,42820.0
2023-04-14 13:50:00,75.65,75.73,75.63,75.71,32246.0,71.8298,71.9058,71.8108,71.8868,32246.0
2023-04-14 14:00:00,75.7,75.72,75.63,75.65,26376.0,71.8773,71.8963,71.8108,71.8298,26376.0
2023-04-14 14:10:00,75.63,75.7,75.62,75.66,37272.0,71.8108,71.8773,71.8014,71.8393,37272.0
2023-04-14 14:20:00,75.66,75.66,75.54,75.55,38658.0,71.8393,71.8393,71.7254,71.7349,38658.0
2023-04-14 14:30:00,75.55,75.57,75.5,75.51,37022.0,71.7349,71.7539,71.6874,71.6969,37022.0
2023-04-14 14:40:00,75.52,75.55,75.46,75.53,42787.0,71.7064,71.7349,71.6494,71.7159,42787.0
2023-04-14 14:50:00,75.53,75.55,75.5,75.52,34705.0,71.7159,71.7349,71.6874,71.7064,34705.0
2023-04-14 15:00:00,75.51,75.52,75.43,75.47,39507.0,71.6969,71.7064,71.6209,71.6589,39507.0
2023-04-14 15:10:00,75.46,75.46,75.35,75.38,75380.0,71.6494,71.6494,71.545,71.5735,75380.0
2023-04-14 15:20:00,75.39,75.48,75.35,75.46,52959.0,71.583,71.6684,71.545,71.6494,52959.0
2023-04-14 15:30:00,75.45,75.56,75.45,75.56,77025.0,71.6399,71.7444,71.6399,71.7444,77025.0
2023-04-14 15:40:00,75.56,75.71,75.54,75.63,123179.0,71.7444,71.8868,71.7254,71.8108,123179.0
2023-04-14 15:50:00,75.63,75.64,75.47,75.58,363802.0,71.8108,71.8203,71.6589,71.7634,363802.0
2023-04-17 09:30:00,75.77,76.13,75.71,76.11,124148.0,71.9438,72.2856,71.8868,72.2666,124148.0
2023-04-17 09:40:00,76.12,76.12,75.87,75.94,44605.0,72.2761,72.2761,72.0387,72.1052,44605.0
2023-04-17 09:50:00,75.94,75.95,75.79,75.83,45821.0,72.1052,72.1147,71.9628,72.0007,45821.0
2023-04-17 10:00:00,75.83,75.87,75.66,75.68,79155.0,72.0007,72.0387,71.8393,71.8583,79155.0
2023-04-17 10:10:00,75.67,75.86,75.67,75.85,56807.0,71.8488,72.0292,71.8488,72.0197,56807.0
2023-04-17 10:20:00,75.85,75.96,75.83,75.95,42997.0,72.0197,72.1242,72.0007,72.1147,42997.0
2023-04-17 10:30:00,75.95,75.98,75.82,75.86,45815.0,72.1147,72.1432,71.9913,72.0292,45815.0
2023-04-17 10:40:00,75.85,75.97,75.81,75.95,43589.0,72.0197,72.1337,71.9818,72.1147,43589.0
2023-04-17 10:50:00,75.95,75.97,75.82,75.82,55079.0,72.1147,72.1337,71.9913,71.9913,55079.0
2023-04-17 11:00:00,75.82,76.01,75.79,76.01,54200.0,71.9913,72.1717,71.9628,72.1717,54200.0
2023-04-17 11:10:00,76.01,76.01,75.94,75.95,44463.0,72.1717,72.1717,72.1052,72.1147,44463.0
2023-04-17 11:20:00,75.96,75.98,75.91,75.95,45210.0,72.1242,72.1432,72.0767,72.1147,45210.0
2023-04-17 11:30:00,75.95,75.96,75.8,75.81,35410.0,72.1147,72.1242,71.9723,71.9818,35410.0
2023-04-17 11:40:00,75.81,75.81,75.64,75.64,91719.0,71.9818,71.9818,71.8203,71.8203,91719.0
2023-04-17 11:50:00,75.63,75.73,75.63,75.69,67852.0,71.8108,71.9058,71.8108,71.8678,67852.0
2023-04-17 12:00:00,75.7,75.81,75.67,75.77,39103.0,71.8773,71.9818,71.8488,71.9438,39103.0
2023-04-17 12:10:00,75.77,75.81,75.69,75.7,26647.0,71.9438,71.9818,71.8678,71.8773,26647.0
2023-04-17 12:20:00,75.7,75.71,75.63,75.67,36138.0,71.8773,71.8868,71.8108,71.8488,36138.0
2023-04-17 12:30:00,75.66,75.66,75.6,75.62,16007.0,71.8393,71.8393,71.7824,71.8014,16007.0
2023-04-17 12:40:00,75.62,75.68,75.61,75.65,33813.0,71.8014,71.8583,71.7919,71.8298,33813.0
2023-04-17 12:50:00,75.63,75.65,75.59,75.65,24833.0,71.8108,71.8298,71.7729,71.8298,24833.0
2023-04-17 13:00:00,75.65,75.65,75.57,75.59,22150.0,71.8298,71.8298,71.7539,71.7729,22150.0
2023-04-17 13:10:00,75.6,75.64,75.56,75.6,26203.0,71.7824,71.8203,71.7444,71.7824,26203.0
2023-04-17 13:20:00,75.61,75.62,75.55,75.58,24779.0,71.7919,71.8014,71.7349,71.7634,24779.0
2023-04-17 13:30:00,75.58,75.58,75.51,75.52,20865.0,71.7634,71.7634,71.6969,71.7064,20865.0
2023-04-17 13:40:00,75.51,75.57,75.51,75.56,26342.0,71.6969,71.7539,71.6969,71.7444,26342.0
2023-04-17 13:50:00,75.56,75.57,75.46,75.47,32199.0,71.7444,71.7539,71.6494,71.6589,32199.0
2023-04-17 14:00:00,75.47,75.56,75.42,75.56,32693.0,71.6589,71.7444,71.6115,71.7444,32693.0
2023-04-17 14:10:00,75.55,75.57,75.51,75.56,39271.0,71.7349,71.7539,71.6969,71.7444,39271.0
2023-04-17 14:20:00,75.56,75.61,75.55,75.56,36984.0,71.7444,71.7919,71.7349,71.7444,36984.0
2023-04-17 14:30:00,75.56,75.62,75.55,75.62,39310.0,71.7444,71.8014,71.7349,71.8014,39310.0
2023-04-17 14:40:00,75.62,75.69,75.6,75.67,45171.0,71.8014,71.8678,71.7824,71.8488,45171.0
2023-04-17 14:50:00,75.67,75.73,75.66,75.69,43684.0,71.8488,71.9058,71.8393,71.8678,43684.0
2023-04-17 15:00:00,75.7,75.76,75.63,75.64,64737.0,71.8773,71.9343,71.8108,71.8203,64737.0
2023-04-17 15:10:00,75.64,75.64,75.57,75.62,96366.0,71.8203,71.8203,71.7539,71.8014,96366.0
2023-04-17 15:20:00,75.62,75.71,75.61,75.67,59468.0,71.8014,71.8868,71.7919,71.8488,59468.0
2023-04-17 15:30:00,75.67,75.71,75.58,75.64,84696.0,71.8488,71.8868,71.7634,71.8203,84696.0
2023-04-17 15:40:00,75.64,75.65,75.59,75.63,95095.0,71.8203,71.8298,71.7729,71.8108,95095.0
2023-04-17 15:50:00,75.63,75.71,75.62,75.7,317109.0,71.8108,71.8868,71.8014,71.8773,317109.0
2023-04-18 09:30:00,75.72,75.89,75.65,75.8,125537.0,71.8963,72.0577,71.8298,71.9723,125537.0
2023-04-18 09:40:00,75.8,75.9,75.74,75.89,84870.0,71.9723,72.0672,71.9153,72.0577,84870.0
2023-04-18 09:50:00,75.89,75.95,75.72,75.88,135935.0,72.0577,72.1147,71.8963,72.0482,135935.0
2023-04-18 10:00:00,75.88,75.99,75.75,75.79,70059.0,72.0482,72.1527,71.9248,71.9628,70059.0
2023-04-18 10:10:00,75.79,75.83,75.68,75.69,52794.0,71.9628,72.0007,71.8583,71.8678,52794.0
2023-04-18 10:20:00,75.7,75.75,75.63,75.66,49351.0,71.8773,71.9248,71.8108,71.8393,49351.0
2023-04-18 10:30:00,75.68,75.7,75.53,75.55,69184.0,71.8583,71.8773,71.7159,71.7349,69184.0
2023-04-18 10:40:00,75.54,75.67,75.54,75.64,75208.0,71.7254,71.8488,71.7254,71.8203,75208.0
2023-04-18 10:50:00,75.63,75.64,75.29,75.3,54049.0,71.8108,71.8203,71.488,71.4975,54049.0
2023-04-18 11:00:00,75.3,75.36,75.21,75.25,61994.0,71.4975,71.5545,71.4121,71.45,61994.0
2023-04-18 11:10:00,75.26,75.28,75.16,75.22,50391.0,71.4595,71.4785,71.3646,71.4216,50391.0
2023-04-18 11:20:00,75.21,75.37,75.19,75.36,35577.0,71.4121,71.564,71.3931,71.5545,35577.0
2023-04-18 11:30:00,75.36,75.44,75.29,75.3,33374.0,71.5545,71.6304,71.488,71.4975,33374.0
2023-04-18 11:40:00,75.31,75.39,75.29,75.31,38308.0,71.507,71.583,71.488,71.507,38308.0
2023-04-18 11:50:00,75.31,75.32,75.23,75.26,26315.0,71.507,71.5165,71.431,71.4595,26315.0
2023-04-18 12:00:00,75.26,75.39,75.25,75.36,32803.0,71.4595,71.583,71.45,71.5545,32803.0
2023-04-18 12:10:00,75.36,75.39,75.31,75.38,34203.0,71.5545,71.583,71.507,71.5735,34203.0
2023-04-18 12:20:00,75.38,75.48,75.36,75.46,26343.0,71.5735,71.6684,71.5545,71.6494,26343.0
2023-04-18 12:30:00,75.47,75.51,75.44,75.5,24300.0,71.6589,71.6969,71.6304,71.6874,24300.0
2023-04-18 12:40:00,75.5,75.57,75.49,75.55,21220.0,71.6874,71.7539,71.6779,71.7349,21220.0
2023-04-18 12:50:00,75.55,75.56,75.49,75.52,34135.0,71.7349,71.7444,71.6779,71.7064,34135.0
2023-04-18 13:00:00,75.51,75.6,75.5,75.59,17628.0,71.6969,71.7824,71.6874,71.7729,17628.0
2023-04-18 13:10:00,75.59,75.6,75.45,75.46,45537.0,71.7729,71.7824,71.6399,71.6494,45537.0
2023-04-18 13:20:00,75.45,75.53,75.42,75.52,29394.0,71.6399,71.7159,71.6115,71.7064,29394.0
2023-04-18 13:30:00,75.52,75.63,75.5,75.61,27681.0,71.7064,71.8108,71.6874,71.7919,27681.0
2023-04-18 13:40:00,75.6,75.63,75.45,75.45,108938.0,71.7824,71.8108,71.6399,71.6399,108938.0
2023-04-18 13:50:00,75.46,75.48,75.44,75.47,47456.0,71.6494,71.6684,71.6304,71.6589,47456.0
2023-04-18 14:00:00,75.47,75.52,75.42,75.48,67934.0,71.6589,71.7064,71.6115,71.6684,67934.0
2023-04-18 14:10:00,75.48,75.57,75.46,75.52,29847.0,71.6684,71.7539,71.6494,71.7064,29847.0
2023-04-18 14:20:00,75.52,75.64,75.51,75.61,30087.0,71.7064,71.8203,71.6969,71.7919,30087.0
2023-04-18 14:30:00,75.61,75.72,75.6,75.71,41479.0,71.7919,71.8963,71.7824,71.8868,41479.0
2023-04-18 14:40:00,75.7,75.71,75.55,75.6,39908.0,71.8773,71.8868,71.7349,71.7824,39908.0
2023-04-18 14:50:00,75.59,75.67,75.58,75.67,32100.0,71.7729,71.8488,71.7634,71.8488,32100.0
2023-04-18 15:00:00,75.67,75.77,75.66,75.73,38717.0,71.8488,71.9438,71.8393,71.9058,38717.0
2023-04-18 15:10:00,75.73,75.76,75.68,75.73,32909.0,71.9058,71.9343,71.8583,71.9058,32909.0
2023-04-18 15:20:00,75.73,75.74,75.59,75.62,47214.0,71.9058,71.9153,71.7729,71.8014,47214.0
2023-04-18 15:30:00,75.61,75.62,75.54,75.55,64599.0,71.7919,71.8014,71.7254,71.7349,64599.0
2023-04-18 15:40:00,75.56,75.63,75.53,75.56,127018.0,71.7444,71.8108,71.7159,71.7444,127018.0
2023-04-18 15:50:00,75.56,75.59,75.52,75.53,260456.0,71.7444,71.7729,71.7064,71.7159,260456.0
2023-04-19 09:30:00,75.7,75.9,75.51,75.63,130267.0,71.8773,72.0672,71.6969,71.8108,130267.0
2023-04-19 09:40:00,75.63,75.71,75.3,75.39,49233.0,71.8108,71.8868,71.4975,71.583,49233.0
2023-04-19 09:50:00,75.39,75.53,75.39,75.53,70024.0,71.583,71.7159,71.583,71.7159,70024.0
2023-04-19 10:00:00,75.54,75.57,75.45,75.49,48710.0,71.7254,71.7539,71.6399,71.6779,48710.0
2023-04-19 10:10:00,75.5,75.72,75.5,75.72,47090.0,71.6874,71.8963,71.6874,71.8963,47090.0
2023-04-19 10:20:00,75.71,75.72,75.61,75.7,37090.0,71.8868,71.8963,71.7919,71.8773,37090.0
2023-04-19 10:30:00,75.7,75.7,75.54,75.56,33861.0,71.8773,71.8773,71.7254,71.7444,33861.0
2023-04-19 10:40:00,75.55,75.57,75.44,75.47,29664.0,71.7349,71.7539,71.6304,71.6589,29664.0
2023-04-19 10:50:00,75.48,75.51,75.43,75.43,36953.0,71.6684,71.6969,71.6209,71.6209,36953.0
2023-04-19 11:00:00,75.42,75.48,75.37,75.45,38977.0,71.6115,71.6684,71.564,71.6399,38977.0
2023-04-19 11:10:00,75.43,75.51,75.41,75.42,22114.0,71.6209,71.6969,71.602,71.6115,22114.0
2023-04-19 11:20:00,75.42,75.47,75.39,75.46,29517.0,71.6115,71.6589,71.583,71.6494,29517.0
2023-04-19 11:30:00,75.45,75.46,75.39,75.45,31961.0,71.6399,71.6494,71.583,71.6399,31961.0
2023-04-19 11:40:00,75.46,75.52,75.43,75.48,33518.0,71.6494,71.7064,71.6209,71.6684,33518.0
2023-04-19 11:50:00,75.47,75.55,75.46,75.52,22661.0,71.6589,71.7349,71.6494,71.7064,22661.0
2023-04-19 12:00:00,75.53,75.6,75.45,75.48,21363.0,71.7159,71.7824,71.6399,71.6684,21363.0
2023-04-19 12:10:00,75.48,75.49,75.42,75.45,20952.0,71.6684,71.6779,71.6115,71.6399,20952.0
2023-04-19 12:20:00,75.45,75.45,75.36,75.41,19491.0,71.6399,71.6399,71.5545,71.602,19491.0
2023-04-19 12:30:00,75.41,75.44,75.37,75.37,14876.0,71.602,71.6304,71.564,71.564,14876.0
2023-04-19 12:40:00,75.37,75.37,75.29,75.33,19351.0,71.564,71.564,71.488,71.526,19351.0
2023-04-19 12:50:00,75.33,75.34,75.28,75.31,23950.0,71.526,71.5355,71.4785,71.507,23950.0
2023-04-19 13:00:00,75.31,75.32,75.24,75.25,17259.0,71.507,71.5165,71.4405,71.45,17259.0
2023-04-19 13:10:00,75.25,75.29,75.2,75.2,25298.0,71.45,71.488,71.4026,71.4026,25298.0
2023-04-19 13:20:00,75.21,75.24,75.16,75.23,33247.0,71.4121,71.4405,71.3646,71.431,33247.0
2023-04-19 13:30:00,75.24,75.32,75.23,75.3,18491.0,71.4405,71.5165,71.431,71.4975,18491.0
2023-04-19 13:40:00,75.3,75.33,75.24,75.31,27261.0,71.4975,71.526,71.4405,71.507,27261.0
2023-04-19 13:50:00,75.31,75.34,75.3,75.33,17308.0,71.507,71.5355,71.4975,71.526,17308.0
2023-04-19 14:00:00,75.33,75.37,75.23,75.23,54821.0,71.526,71.564,71.431,71.431,54821.0
2023-04-19 14:10:00,75.24,75.25,75.16,75.17,19374.0,71.4405,71.45,71.3646,71.3741,19374.0
2023-04-19 14:20:00,75.17,75.25,75.16,75.25,29283.0,71.3741,71.45,71.3646,71.45,29283.0
2023-04-19 14:30:00,75.25,75.27,75.17,75.17,31058.0,71.45,71.469,71.3741,71.3741,31058.0
2023-04-19 14:40:00,75.18,75.21,75.13,75.15,23424.0,71.3836,71.4121,71.3361,71.3551,23424.0
2023-04-19 14:50:00,75.14,75.2,75.12,75.19,25638.0,71.3456,71.4026,71.3266,71.3931,25638.0
2023-04-19 15:00:00,75.2,75.2,75.14,75.2,25976.0,71.4026,71.4026,71.3456,71.4026,25976.0
2023-04-19 15:10:00,75.2,75.35,75.17,75.34,77558.0,71.4026,71.545,71.3741,71.5355,77558.0
2023-04-19 15:20:00,75.34,75.43,75.3,75.36,300987.0,71.5355,71.6209,71.4975,71.5545,300987.0
2023-04-19 15:30:00,75.37,75.45,75.34,75.45,107761.0,71.564,71.6399,71.5355,71.6399,107761.0
2023-04-19 15:40:00,75.44,75.51,75.44,75.5,145976.0,71.6304,71.6969,71.6304,71.6874,145976.0
2023-04-19 15:50:00,75.5,75.61,75.47,75.59,479654.0,71.6874,71.7919,71.6589,71.7729,479654.0
2023-04-20 09:30:00,75.35,75.48,75.23,75.47,131599.0,71.9947,72.1189,71.8801,72.1094,131599.0
2023-04-20 09:40:00,75.47,75.64,75.44,75.63,93882.0,72.1094,72.2718,72.0807,72.2623,93882.0
2023-04-20 09:50:00,75.63,75.71,75.54,75.56,85670.0,72.2623,72.3387,72.1763,72.1954,85670.0
2023-04-20 10:00:00,75.57,75.76,75.51,75.67,172862.0,72.2049,72.3865,72.1476,72.3005,172862.0
2023-04-20 10:10:00,75.67,75.88,75.59,75.84,234810.0,72.3005,72.5011,72.224,72.4629,234810.0
2023-04-20 10:20:00,75.84,75.91,75.76,75.79,181002.0,72.4629,72.5298,72.3865,72.4151,181002.0
2023-04-20 10:30:00,75.77,75.94,75.7,75.91,300877.0,72.396,72.5584,72.3291,72.5298,300877.0
2023-04-20 10:40:00,75.9,75.93,75.68,75.78,81334.0,72.5202,72.5489,72.31,72.4056,81334.0
2023-04-20 10:50:00,75.79,75.91,75.73,75.91,57240.0,72.4151,72.5298,72.3578,72.5298,57240.0
2023-04-20 11:00:00,75.91,76.09,75.9,76.06,80560.0,72.5298,72.7018,72.5202,72.6731,80560.0
2023-04-20 11:10:00,76.06,76.08,75.99,76.08,94450.0,72.6731,72.6922,72.6062,72.6922,94450.0
2023-04-20 11:20:00,76.08,76.13,75.95,76.01,96857.0,72.6922,72.74,72.568,72.6253,96857.0
2023-04-20 11:30:00,76.01,76.07,75.91,76.0,128172.0,72.6253,72.6827,72.5298,72.6158,128172.0
2023-04-20 11:40:00,76.0,76.14,75.98,76.11,93491.0,72.6158,72.7495,72.5967,72.7209,93491.0
2023-04-20 11:50:00,76.12,76.17,76.06,76.07,109427.0,72.7304,72.7782,72.6731,72.6827,109427.0
2023-04-20 12:00:00,76.07,76.14,76.05,76.14,46139.0,72.6827,72.7495,72.6635,72.7495,46139.0
2023-04-20 12:10:00,76.14,76.27,76.13,76.18,72496.0,72.7495,72.8738,72.74,72.7878,72496.0
2023-04-20 12:20:00,76.17,76.17,76.1,76.16,42438.0,72.7782,72.7782,72.7113,72.7687,42438.0
2023-04-20 12:30:00,76.16,76.17,76.12,76.12,44411.0,72.7687,72.7782,72.7304,72.7304,44411.0
2023-04-20 12:40:00,76.12,76.22,76.11,76.13,29319.0,72.7304,72.826,72.7209,72.74,29319.0
2023-04-20 12:50:00,76.14,76.25,76.13,76.16,342257.0,72.7495,72.8546,72.74,72.7687,342257.0
2023-04-20 13:00:00,76.17,76.24,76.17,76.24,36004.0,72.7782,72.8451,72.7782,72.8451,36004.0
2023-04-20 13:10:00,76.25,76.27,76.19,76.25,39466.0,72.8546,72.8738,72.7973,72.8546,39466.0
2023-04-20 13:20:00,76.24,76.36,76.23,76.32,70258.0,72.8451,72.9597,72.8355,72.9215,70258.0
2023-04-20 13:30:00,76.33,76.37,76.3,76.31,56891.0,72.9311,72.9693,72.9024,72.912,56891.0
2023-04-20 13:40:00,76.31,76.36,76.31,76.33,29033.0,72.912,72.9597,72.912,72.9311,29033.0
2023-04-20 13:50:00,76.33,76.36,76.26,76.28,35677.0,72.9311,72.9597,72.8642,72.8833,35677.0
2023-04-20 14:00:00,76.29,76.29,76.17,76.26,74601.0,72.8929,72.8929,72.7782,72.8642,74601.0
2023-04-20 14:10:00,76.28,76.29,76.23,76.26,44433.0,72.8833,72.8929,72.8355,72.8642,44433.0
2023-04-20 14:20:00,76.26,76.38,76.24,76.28,142920.0,72.8642,72.9789,72.8451,72.8833,142920.0
2023-04-20 14:30:00,76.28,76.3,76.15,76.2,73938.0,72.8833,72.9024,72.7591,72.8069,73938.0
2023-04-20 14:40:00,76.21,76.21,76.09,76.09,52554.0,72.8164,72.8164,72.7018,72.7018,52554.0
2023-04-20 14:50:00,76.1,76.18,76.09,76.18,40658.0,72.7113,72.7878,72.7018,72.7878,40658.0
2023-04-20 15:00:00,76.18,76.36,76.17,76.32,535530.0,72.7878,72.9597,72.7782,72.9215,535530.0
2023-04-20 15:10:00,76.31,76.32,76.21,76.26,430315.0,72.912,72.9215,72.8164,72.8642,430315.0
2023-04-20 15:20:00,76.25,76.27,76.14,76.18,319648.0,72.8546,72.8738,72.7495,72.7878,319648.0
2023-04-20 15:30:00,76.18,76.26,76.15,76.22,193681.0,72.7878,72.8642,72.7591,72.826,193681.0
2023-04-20 15:40:00,76.22,76.32,76.2,76.3,206366.0,72.826,72.9215,72.8069,72.9024,206366.0
2023-04-20 15:50:00,76.29,76.46,76.18,76.37,646984.0,72.8929,73.0553,72.7878,72.9693,646984.0
2023-04-21 09:30:00,77.18,77.5,77.18,77.25,369978.0,73.7432,74.049,73.7432,73.8101,369978.0
2023-04-21 09:40:00,77.25,77.33,77.08,77.09,173746.0,73.8101,73.8866,73.6477,73.6572,173746.0
2023-04-21 09:50:00,77.1,77.16,76.92,77.02,80598.0,73.6668,73.7241,73.4948,73.5904,80598.0
2023-04-21 10:00:00,77.02,77.08,76.83,76.84,117580.0,73.5904,73.6477,73.4088,73.4184,117580.0
2023-04-21 10:10:00,76.84,77.09,76.84,76.98,126980.0,73.4184,73.6572,73.4184,73.5521,126980.0
2023-04-21 10:20:00,76.99,77.05,76.88,76.99,61588.0,73.5617,73.619,73.4566,73.5617,61588.0
2023-04-21 10:30:00,76.98,77.03,76.83,76.89,70299.0,73.5521,73.5999,73.4088,73.4661,70299.0
2023-04-21 10:40:00,76.92,76.97,76.87,76.89,73152.0,73.4948,73.5426,73.447,73.4661,73152.0
2023-04-21 10:50:00,76.9,76.91,76.73,76.76,86789.0,73.4757,73.4853,73.3133,73.3419,86789.0
2023-04-21 11:00:00,76.76,76.99,76.74,76.98,99641.0,73.3419,73.5617,73.3228,73.5521,99641.0
2023-04-21 11:10:00,76.98,77.01,76.89,76.91,70102.0,73.5521,73.5808,73.4661,73.4853,70102.0
2023-04-21 11:20:00,76.91,76.98,76.82,76.84,80546.0,73.4853,73.5521,73.3993,73.4184,80546.0
2023-04-21 11:30:00,76.85,76.9,76.8,76.86,68820.0,73.4279,73.4757,73.3802,73.4375,68820.0
2023-04-21 11:40:00,76.85,77.01,76.84,76.96,68574.0,73.4279,73.5808,73.4184,73.533,68574.0
2023-04-21 11:50:00,76.96,77.08,76.95,77.06,44627.0,73.533,73.6477,73.5235,73.6286,44627.0
2023-04-21 12:00:00,77.06,77.13,77.04,77.07,48369.0,73.6286,73.6955,73.6095,73.6381,48369.0
2023-04-21 12:10:00,77.07,77.09,76.97,77.02,58095.0,73.6381,73.6572,73.5426,73.5904,58095.0
2023-04-21 12:20:00,77.02,77.11,76.97,77.05,67410.0,73.5904,73.6763,73.5426,73.619,67410.0
2023-04-21 12:30:00,77.05,77.07,76.97,77.0,65056.0,73.619,73.6381,73.5426,73.5712,65056.0
2023-04-21 12:40:00,77.0,77.02,76.97,77.0,46727.0,73.5712,73.5904,73.5426,73.5712,46727.0
2023-04-21 12:50:00,76.98,76.99,76.85,76.88,28312.0,73.5521,73.5617,73.4279,73.4566,28312.0
2023-04-21 13:00:00,76.88,77.01,76.88,77.01,47187.0,73.4566,73.5808,73.4566,73.5808,47187.0
2023-04-21 13:10:00,77.0,77.02,76.87,76.92,47091.0,73.5712,73.5904,73.447,73.4948,47091.0
2023-04-21 13:20:00,76.93,77.0,76.93,76.97,21095.0,73.5044,73.5712,73.5044,73.5426,21095.0
2023-04-21 13:30:00,76.97,77.02,76.88,76.89,65747.0,73.5426,73.5904,73.4566,73.4661,65747.0
2023-04-21 13:40:00,76.89,77.01,76.84,76.99,40592.0,73.4661,73.5808,73.4184,73.5617,40592.0
2023-04-21 13:50:00,76.99,77.02,76.94,76.96,43065.0,73.5617,73.5904,73.5139,73.533,43065.0
2023-04-21 14:00:00,76.96,77.06,76.95,77.03,94233.0,73.533,73.6286,73.5235,73.5999,94233.0
2023-04-21 14:10:00,77.03,77.06,77.0,77.01,32866.0,73.5999,73.6286,73.5712,73.5808,32866.0
2023-04-21 14:20:00,77.01,77.07,77.01,77.04,55442.0,73.5808,73.6381,73.5808,73.6095,55442.0
2023-04-21 14:30:00,77.03,77.04,76.96,77.01,50738.0,73.5999,73.6095,73.533,73.5808,50738.0
2023-04-21 14:40:00,77.0,77.04,76.97,77.04,59226.0,73.5712,73.6095,73.5426,73.6095,59226.0
2023-04-21 14:50:00,77.05,77.06,77.01,77.06,60259.0,73.619,73.6286,73.5808,73.6286,60259.0
2023-04-21 15:00:00,77.06,77.12,77.04,77.06,55875.0,73.6286,73.6859,73.6095,73.6286,55875.0
2023-04-21 15:10:00,77.06,77.07,77.0,77.03,110353.0,73.6286,73.6381,73.5712,73.5999,110353.0
2023-04-21 15:20:00,77.03,77.05,76.99,77.04,173367.0,73.5999,73.619,73.5617,73.6095,173367.0
2023-04-21 15:30:00,77.04,77.09,77.03,77.04,123038.0,73.6095,73.6572,73.5999,73.6095,123038.0
2023-04-21 15:40:00,77.04,77.09,76.98,77.06,142312.0,73.6095,73.6572,73.5521,73.6286,142312.0
2023-04-21 15:50:00,77.08,77.21,76.75,76.8,1118571.0,73.6477,73.7719,73.3324,73.3802,1118571.0
2023-04-24 09:30:00,76.78,77.11,76.78,77.02,233214.0,73.361,73.6763,73.361,73.5904,233214.0
2023-04-24 09:40:00,77.01,77.08,76.99,77.06,47852.0,73.5808,73.6477,73.5617,73.6286,47852.0
2023-04-24 09:50:00,77.06,77.07,76.97,77.0,70122.0,73.6286,73.6381,73.5426,73.5712,70122.0
2023-04-24 10:00:00,77.02,77.26,77.02,77.2,56473.0,73.5904,73.8197,73.5904,73.7623,56473.0
2023-04-24 10:10:00,77.21,77.23,77.11,77.11,32847.0,73.7719,73.791,73.6763,73.6763,32847.0
2023-04-24 10:20:00,77.12,77.34,77.12,77.32,47533.0,73.6859,73.8961,73.6859,73.877,47533.0
2023-04-24 10:30:00,77.31,77.47,77.29,77.47,89730.0,73.8674,74.0203,73.8483,74.0203,89730.0
2023-04-24 10:40:00,77.46,77.64,77.43,77.59,59560.0,74.0108,74.1827,73.9821,74.135,59560.0
2023-04-24 10:50:00,77.6,77.83,77.57,77.8,103460.0,74.1445,74.3643,74.1159,74.3356,103460.0
2023-04-24 11:00:00,77.8,77.82,77.66,77.69,91537.0,74.3356,74.3547,74.2019,74.2305,91537.0
2023-04-24 11:10:00,77.69,77.72,77.57,77.59,38718.0,74.2305,74.2592,74.1159,74.135,38718.0
2023-04-24 11:20:00,77.59,77.59,77.51,77.54,29484.0,74.135,74.135,74.0585,74.0872,29484.0
2023-04-24 11:30:00,77.54,77.73,77.54,77.7,89023.0,74.0872,74.2687,74.0872,74.2401,89023.0
2023-04-24 11:40:00,77.7,77.71,77.5,77.54,59897.0,74.2401,74.2496,74.049,74.0872,59897.0
2023-04-24 11:50:00,77.54,77.63,77.54,77.57,45566.0,74.0872,74.1732,74.0872,74.1159,45566.0
2023-04-24 12:00:00,77.56,77.57,77.46,77.46,50085.0,74.1063,74.1159,74.0108,74.0108,50085.0
2023-04-24 12:10:00,77.47,77.48,77.34,77.4,30210.0,74.0203,74.0299,73.8961,73.9534,30210.0
2023-04-24 12:20:00,77.39,77.51,77.39,77.51,58240.0,73.9439,74.0585,73.9439,74.0585,58240.0
2023-04-24 12:30:00,77.51,77.57,77.47,77.56,34694.0,74.0585,74.1159,74.0203,74.1063,34694.0
2023-04-24 12:40:00,77.57,77.59,77.51,77.55,26567.0,74.1159,74.135,74.0585,74.0968,26567.0
2023-04-24 12:50:00,77.55,77.59,77.51,77.54,25232.0,74.0968,74.135,74.0585,74.0872,25232.0
2023-04-24 13:00:00,77.54,77.55,77.51,77.55,33862.0,74.0872,74.0968,74.0585,74.0968,33862.0
2023-04-24 13:10:00,77.55,77.62,77.54,77.61,72311.0,74.0968,74.1636,74.0872,74.1541,72311.0
2023-04-24 13:20:00,77.61,77.69,77.57,77.67,53393.0,74.1541,74.2305,74.1159,74.2114,53393.0
2023-04-24 13:30:00,77.66,77.77,77.66,77.77,87040.0,74.2019,74.307,74.2019,74.307,87040.0
2023-04-24 13:40:00,77.76,77.79,77.73,77.78,120327.0,74.2974,74.3261,74.2687,74.3165,120327.0
2023-04-24 13:50:00,77.78,77.84,77.76,77.82,127456.0,74.3165,74.3738,74.2974,74.3547,127456.0
2023-04-24 14:00:00,77.83,77.84,77.8,77.82,131552.0,74.3643,74.3738,74.3356,74.3547,131552.0
2023-04-24 14:10:00,77.83,77.84,77.68,77.77,79197.0,74.3643,74.3738,74.221,74.307,79197.0
2023-04-24 14:20:00,77.76,77.77,77.68,77.72,107353.0,74.2974,74.307,74.221,74.2592,107353.0
2023-04-24 14:30:00,77.72,77.81,77.71,77.73,40524.0,74.2592,74.3452,74.2496,74.2687,40524.0
2023-04-24 14:40:00,77.73,77.81,77.71,77.77,47008.0,74.2687,74.3452,74.2496,74.307,47008.0
2023-04-24 14:50:00,77.77,77.8,77.73,77.76,56924.0,74.307,74.3356,74.2687,74.2974,56924.0
2023-04-24 15:00:00,77.76,77.76,77.68,77.7,66876.0,74.2974,74.2974,74.221,74.2401,66876.0
2023-04-24 15:10:00,77.7,77.78,77.69,77.74,77904.0,74.2401,74.3165,74.2305,74.2783,77904.0
2023-04-24 15:20:00,77.75,77.77,77.71,77.73,281409.0,74.2878,74.307,74.2496,74.2687,281409.0
2023-04-24 15:30:00,77.73,77.83,77.73,77.81,112132.0,74.2687,74.3643,74.2687,74.3452,112132.0
2023-04-24 15:40:00,77.81,77.84,77.76,77.78,136365.0,74.3452,74.3738,74.2974,74.3165,136365.0
2023-04-24 15:50:00,77.78,77.94,77.77,77.9,513087.0,74.3165,74.4694,74.307,74.4312,513087.0
2023-04-25 09:30:00,78.04,78.27,77.97,78.05,228017.0,74.5649,74.7847,74.4981,74.5745,228017.0
2023-04-25 09:40:00,78.08,78.28,78.07,78.16,149950.0,74.6032,74.7942,74.5936,74.6796,149950.0
2023-04-25 09:50:00,78.16,78.23,78.04,78.2,119528.0,74.6796,74.7465,74.5649,74.7178,119528.0
2023-04-25 10:00:00,78.2,78.21,78.01,78.19,138143.0,74.7178,74.7274,74.5363,74.7083,138143.0
2023-04-25 10:10:00,78.19,78.3,78.13,78.3,182450.0,74.7083,74.8134,74.6509,74.8134,182450.0
2023-04-25 10:20:00,78.31,78.45,78.27,78.32,107112.0,74.8229,74.9567,74.7847,74.8325,107112.0
2023-04-25 10:30:00,78.32,78.47,78.22,78.47,284768.0,74.8325,74.9758,74.7369,74.9758,284768.0
2023-04-25 10:40:00,78.48,78.56,78.36,78.38,69585.0,74.9853,75.0618,74.8707,74.8898,69585.0
2023-04-25 10:50:00,78.39,78.48,78.28,78.29,37213.0,74.8994,74.9853,74.7942,74.8038,37213.0
2023-04-25 11:00:00,78.3,78.34,78.25,78.29,41852.0,74.8134,74.8516,74.7656,74.8038,41852.0
2023-04-25 11:10:00,78.28,78.29,78.22,78.29,53220.0,74.7942,74.8038,74.7369,74.8038,53220.0
2023-04-25 11:20:00,78.29,78.36,78.12,78.14,196815.0,74.8038,74.8707,74.6414,74.6605,196815.0
2023-04-25 11:30:00,78.14,78.18,78.06,78.14,121326.0,74.6605,74.6987,74.584,74.6605,121326.0
2023-04-25 11:40:00,78.14,78.16,78.06,78.11,49249.0,74.6605,74.6796,74.584,74.6318,49249.0
2023-04-25 11:50:00,78.1,78.18,78.06,78.14,68510.0,74.6223,74.6987,74.584,74.6605,68510.0
2023-04-25 12:00:00,78.14,78.14,77.98,78.01,35857.0,74.6605,74.6605,74.5076,74.5363,35857.0
2023-04-25 12:10:00,78.0,78.0,77.87,77.91,80989.0,74.5267,74.5267,74.4025,74.4407,80989.0
2023-04-25 12:20:00,77.93,77.96,77.91,77.92,96998.0,74.4598,74.4885,74.4407,74.4503,96998.0
2023-04-25 12:30:00,77.92,77.99,77.91,77.92,300282.0,74.4503,74.5172,74.4407,74.4503,300282.0
2023-04-25 12:40:00,77.92,77.95,77.8,77.8,311545.0,74.4503,74.4789,74.3356,74.3356,311545.0
2023-04-25 12:50:00,77.8,77.84,77.66,77.67,50541.0,74.3356,74.3738,74.2019,74.2114,50541.0
2023-04-25 13:00:00,77.67,77.73,77.65,77.69,48031.0,74.2114,74.2687,74.1923,74.2305,48031.0
2023-04-25 13:10:00,77.7,77.75,77.56,77.59,49949.0,74.2401,74.2878,74.1063,74.135,49949.0
2023-04-25 13:20:00,77.58,77.63,77.51,77.54,42981.0,74.1254,74.1732,74.0585,74.0872,42981.0
2023-04-25 13:30:00,77.54,77.68,77.53,77.63,47006.0,74.0872,74.221,74.0776,74.1732,47006.0
2023-04-25 13:40:00,77.64,77.68,77.62,77.65,73776.0,74.1827,74.221,74.1636,74.1923,73776.0
2023-04-25 13:50:00,77.65,77.67,77.62,77.64,129587.0,74.1923,74.2114,74.1636,74.1827,129587.0
2023-04-25 14:00:00,77.64,77.73,77.63,77.72,76723.0,74.1827,74.2687,74.1732,74.2592,76723.0
2023-04-25 14:10:00,77.72,77.72,77.63,77.67,57968.0,74.2592,74.2592,74.1732,74.2114,57968.0
2023-04-25 14:20:00,77.67,77.7,77.64,77.67,50779.0,74.2114,74.2401,74.1827,74.2114,50779.0
2023-04-25 14:30:00,77.67,77.72,77.63,77.63,71411.0,74.2114,74.2592,74.1732,74.1732,71411.0
2023-04-25 14:40:00,77.64,77.64,77.55,77.59,88176.0,74.1827,74.1827,74.0968,74.135,88176.0
2023-04-25 14:50:00,77.6,77.68,77.57,77.65,106786.0,74.1445,74.221,74.1159,74.1923,106786.0
2023-04-25 15:00:00,77.64,77.67,77.51,77.52,310692.0,74.1827,74.2114,74.0585,74.0681,310692.0
2023-04-25 15:10:00,77.53,77.75,77.53,77.72,129059.0,74.0776,74.2878,74.0776,74.2592,129059.0
2023-04-25 15:20:00,77.72,77.79,77.7,77.75,111380.0,74.2592,74.3261,74.2401,74.2878,111380.0
2023-04-25 15:30:00,77.75,77.82,77.71,77.8,139585.0,74.2878,74.3547,74.2496,74.3356,139585.0
2023-04-25 15:40:00,77.8,77.83,77.74,77.76,157977.0,74.3356,74.3643,74.2783,74.2974,157977.0
2023-04-25 15:50:00,77.75,77.79,77.65,77.7,513341.0,74.2878,74.3261,74.1923,74.2401,513341.0
2023-04-26 09:30:00,77.16,77.65,77.08,77.31,165944.0,73.7241,74.1923,73.6477,73.8674,165944.0
2023-04-26 09:40:00,77.3,77.46,77.27,77.33,49690.0,73.8579,74.0108,73.8292,73.8866,49690.0
2023-04-26 09:50:00,77.32,77.45,77.23,77.4,80991.0,73.877,74.0012,73.791,73.9534,80991.0
2023-04-26 10:00:00,77.4,77.52,77.38,77.41,63881.0,73.9534,74.0681,73.9343,73.963,63881.0
2023-04-26 10:10:00,77.4,77.59,77.35,77.58,41321.0,73.9534,74.135,73.9057,74.1254,41321.0
2023-04-26 10:20:00,77.58,77.64,77.29,77.3,37589.0,74.1254,74.1827,73.8483,73.8579,37589.0
2023-04-26 10:30:00,77.31,77.46,77.29,77.43,56463.0,73.8674,74.0108,73.8483,73.9821,56463.0
2023-04-26 10:40:00,77.43,77.55,77.38,77.53,35668.0,73.9821,74.0968,73.9343,74.0776,35668.0
2023-04-26 10:50:00,77.52,77.54,77.38,77.47,28769.0,74.0681,74.0872,73.9343,74.0203,28769.0
2023-04-26 11:00:00,77.48,77.52,77.39,77.49,21504.0,74.0299,74.0681,73.9439,74.0394,21504.0
2023-04-26 11:10:00,77.49,77.53,77.41,77.41,22627.0,74.0394,74.0776,73.963,73.963,22627.0
2023-04-26 11:20:00,77.41,77.45,77.34,77.41,35122.0,73.963,74.0012,73.8961,73.963,35122.0
2023-04-26 11:30:00,77.43,77.54,77.42,77.45,32947.0,73.9821,74.0872,73.9725,74.0012,32947.0
2023-04-26 11:40:00,77.45,77.49,77.37,77.43,33696.0,74.0012,74.0394,73.9248,73.9821,33696.0
2023-04-26 11:50:00,77.43,77.43,77.3,77.34,31816.0,73.9821,73.9821,73.8579,73.8961,31816.0
2023-04-26 12:00:00,77.33,77.36,77.26,77.3,23952.0,73.8866,73.9152,73.8197,73.8579,23952.0
2023-04-26 12:10:00,77.31,77.37,77.28,77.31,28786.0,73.8674,73.9248,73.8388,73.8674,28786.0
2023-04-26 12:20:00,77.3,77.3,77.21,77.23,20302.0,73.8579,73.8579,73.7719,73.791,20302.0
2023-04-26 12:30:00,77.23,77.37,77.22,77.35,31547.0,73.791,73.9248,73.7815,73.9057,31547.0
2023-04-26 12:40:00,77.35,77.38,77.29,77.33,23626.0,73.9057,73.9343,73.8483,73.8866,23626.0
2023-04-26 12:50:00,77.33,77.4,77.3,77.33,40276.0,73.8866,73.9534,73.8579,73.8866,40276.0
2023-04-26 13:00:00,77.32,77.35,77.24,77.26,57000.0,73.877,73.9057,73.8006,73.8197,57000.0
2023-04-26 13:10:00,77.25,77.29,77.18,77.19,26227.0,73.8101,73.8483,73.7432,73.7528,26227.0
2023-04-26 13:20:00,77.19,77.19,77.13,77.18,24169.0,73.7528,73.7528,73.6955,73.7432,24169.0
2023-04-26 13:30:00,77.18,77.28,77.17,77.24,25850.0,73.7432,73.8388,73.7337,73.8006,25850.0
2023-04-26 13:40:00,77.23,77.29,77.18,77.19,32728.0,73.791,73.8483,73.7432,73.7528,32728.0
2023-04-26 13:50:00,77.18,77.18,77.08,77.1,26086.0,73.7432,73.7432,73.6477,73.6668,26086.0
2023-04-26 14:00:00,77.11,77.12,77.06,77.1,25099.0,73.6763,73.6859,73.6286,73.6668,25099.0
2023-04-26 14:10:00,77.11,77.14,77.08,77.11,29316.0,73.6763,73.705,73.6477,73.6763,29316.0
2023-04-26 14:20:00,77.11,77.25,77.1,77.23,27437.0,73.6763,73.8101,73.6668,73.791,27437.0
2023-04-26 14:30:00,77.23,77.25,77.15,77.19,36511.0,73.791,73.8101,73.7146,73.7528,36511.0
2023-04-26 14:40:00,77.2,77.27,77.19,77.23,43783.0,73.7623,73.8292,73.7528,73.791,43783.0
2023-04-26 14:50:00,77.22,77.26,77.17,77.25,39200.0,73.7815,73.8197,73.7337,73.8101,39200.0
2023-04-26 15:00:00,77.25,77.3,77.19,77.2,131189.0,73.8101,73.8579,73.7528,73.7623,131189.0
2023-04-26 15:10:00,77.19,77.23,77.15,77.18,52961.0,73.7528,73.791,73.7146,73.7432,52961.0
2023-04-26 15:20:00,77.19,77.19,76.99,77.03,77499.0,73.7528,73.7528,73.5617,73.5999,77499.0
2023-04-26 15:30:00,77.03,77.06,76.78,76.81,100385.0,73.5999,73.6286,73.361,73.3897,100385.0
2023-04-26 15:40:00,76.81,76.84,76.68,76.69,166561.0,73.3897,73.4184,73.2655,73.2751,166561.0
2023-04-26 15:50:00,76.68,76.76,76.61,76.67,504877.0,73.2655,73.3419,73.1986,73.2559,504877.0
2023-04-27 09:30:00,76.99,77.3,76.78,77.07,124481.0,73.5617,73.8579,73.361,73.6381,124481.0
2023-04-27 09:40:00,77.08,77.12,76.91,77.05,63639.0,73.6477,73.6859,73.4853,73.619,63639.0
2023-04-27 09:50:00,77.05,77.19,77.0,77.12,67715.0,73.619,73.7528,73.5712,73.6859,67715.0
2023-04-27 10:00:00,77.12,77.21,77.07,77.15,38625.0,73.6859,73.7719,73.6381,73.7146,38625.0
2023-04-27 10:10:00,77.16,77.19,77.1,77.15,39463.0,73.7241,73.7528,73.6668,73.7146,39463.0
2023-04-27 10:20:00,77.14,77.23,77.12,77.22,34499.0,73.705,73.791,73.6859,73.7815,34499.0
2023-04-27 10:30:00,77.23,77.26,77.09,77.15,51649.0,73.791,73.8197,73.6572,73.7146,51649.0
2023-04-27 10:40:00,77.16,77.2,77.13,77.2,53617.0,73.7241,73.7623,73.6955,73.7623,53617.0
2023-04-27 10:50:00,77.19,77.28,77.12,77.16,146221.0,73.7528,73.8388,73.6859,73.7241,146221.0
2023-04-27 11:00:00,77.16,77.16,76.99,77.04,52795.0,73.7241,73.7241,73.5617,73.6095,52795.0
2023-04-27 11:10:00,77.04,77.07,76.92,76.92,47678.0,73.6095,73.6381,73.4948,73.4948,47678.0
2023-04-27 11:20:00,76.91,76.97,76.84,76.92,51763.0,73.4853,73.5426,73.4184,73.4948,51763.0
2023-04-27 11:30:00,76.92,76.99,76.87,76.95,72996.0,73.4948,73.5617,73.447,73.5235,72996.0
2023-04-27 11:40:00,76.93,77.05,76.93,77.03,56777.0,73.5044,73.619,73.5044,73.5999,56777.0
2023-04-27 11:50:00,77.03,77.31,77.03,77.31,32999.0,73.5999,73.8674,73.5999,73.8674,32999.0
2023-04-27 12:00:00,77.31,77.51,77.31,77.49,48465.0,73.8674,74.0585,73.8674,74.0394,48465.0
2023-04-27 12:10:00,77.49,77.49,77.41,77.46,30710.0,74.0394,74.0394,73.963,74.0108,30710.0
2023-04-27 12:20:00,77.45,77.51,77.42,77.45,34898.0,74.0012,74.0585,73.9725,74.0012,34898.0
2023-04-27 12:30:00,77.45,77.5,77.43,77.45,34589.0,74.0012,74.049,73.9821,74.0012,34589.0
2023-04-27 12:40:00,77.45,77.5,77.41,77.46,24006.0,74.0012,74.049,73.963,74.0108,24006.0
2023-04-27 12:50:00,77.46,77.48,77.38,77.38,25150.0,74.0108,74.0299,73.9343,73.9343,25150.0
2023-04-27 13:00:00,77.38,77.39,77.31,77.38,28767.0,73.9343,73.9439,73.8674,73.9343,28767.0
2023-04-27 13:10:00,77.38,77.39,77.31,77.32,30669.0,73.9343,73.9439,73.8674,73.877,30669.0
2023-04-27 13:20:00,77.31,77.36,77.25,77.27,31500.0,73.8674,73.9152,73.8101,73.8292,31500.0
2023-04-27 13:30:00,77.27,77.32,77.21,77.3,80378.0,73.8292,73.877,73.7719,73.8579,80378.0
2023-04-27 13:40:00,77.31,77.37,77.29,77.31,65010.0,73.8674,73.9248,73.8483,73.8674,65010.0
2023-04-27 13:50:00,77.31,77.49,77.31,77.45,32901.0,73.8674,74.0394,73.8674,74.0012,32901.0
2023-04-27 14:00:00,77.45,77.55,77.45,77.52,76439.0,74.0012,74.0968,74.0012,74.0681,76439.0
2023-04-27 14:10:00,77.52,77.52,77.43,77.52,68592.0,74.0681,74.0681,73.9821,74.0681,68592.0
2023-04-27 14:20:00,77.52,77.69,77.49,77.68,51749.0,74.0681,74.2305,74.0394,74.221,51749.0
2023-04-27 14:30:00,77.69,77.8,77.67,77.7,88803.0,74.2305,74.3356,74.2114,74.2401,88803.0
2023-04-27 14:40:00,77.7,77.8,77.69,77.78,68689.0,74.2401,74.3356,74.2305,74.3165,68689.0
2023-04-27 14:50:00,77.79,77.89,77.76,77.88,56508.0,74.3261,74.4216,74.2974,74.4121,56508.0
2023-04-27 15:00:00,77.88,77.95,77.81,77.86,98168.0,74.4121,74.4789,74.3452,74.393,98168.0
2023-04-27 15:10:00,77.86,77.96,77.82,77.83,177337.0,74.393,74.4885,74.3547,74.3643,177337.0
2023-04-27 15:20:00,77.83,77.85,77.76,77.8,132303.0,74.3643,74.3834,74.2974,74.3356,132303.0
2023-04-27 15:30:00,77.8,77.8,77.67,77.75,144140.0,74.3356,74.3356,74.2114,74.2878,144140.0
2023-04-27 15:40:00,77.75,77.87,77.7,77.84,237523.0,74.2878,74.4025,74.2401,74.3738,237523.0
2023-04-27 15:50:00,77.84,77.98,77.78,77.95,551033.0,74.3738,74.5076,74.3165,74.4789,551033.0
2023-04-28 09:30:00,79.07,80.69,79.07,80.13,863635.0,75.5491,77.0969,75.5491,76.5619,863635.0
2023-04-28 09:40:00,80.12,81.07,80.07,80.83,441703.0,76.5523,77.46,76.5045,77.2307,441703.0
2023-04-28 09:50:00,80.83,80.96,80.59,80.81,215112.0,77.2307,77.3549,77.0014,77.2116,215112.0
2023-04-28 10:00:00,80.77,81.19,80.49,80.95,479347.0,77.1734,77.5747,76.9058,77.3454,479347.0
2023-04-28 10:10:00,80.96,81.17,80.6,80.68,269936.0,77.3549,77.5556,77.0109,77.0874,269936.0
2023-04-28 10:20:00,80.67,80.71,80.09,80.64,316424.0,77.0778,77.116,76.5237,77.0492,316424.0
2023-04-28 10:30:00,80.65,80.83,80.59,80.77,163457.0,77.0587,77.2307,77.0014,77.1734,163457.0
2023-04-28 10:40:00,80.76,80.81,80.66,80.71,143052.0,77.1638,77.2116,77.0683,77.116,143052.0
2023-04-28 10:50:00,80.71,81.0,80.71,80.79,128252.0,77.116,77.3931,77.116,77.1925,128252.0
2023-04-28 11:00:00,80.8,80.93,80.64,80.88,167475.0,77.202,77.3262,77.0492,77.2785,167475.0
2023-04-28 11:10:00,80.89,80.94,80.83,80.83,159709.0,77.288,77.3358,77.2307,77.2307,159709.0
2023-04-28 11:20:00,80.83,81.11,80.82,81.09,101605.0,77.2307,77.4982,77.2211,77.4791,101605.0
2023-04-28 11:30:00,81.09,81.12,80.89,80.93,91245.0,77.4791,77.5078,77.288,77.3262,91245.0
2023-04-28 11:40:00,80.93,81.17,80.92,81.17,104262.0,77.3262,77.5556,77.3167,77.5556,104262.0
2023-04-28 11:50:00,81.18,81.39,81.16,81.35,129283.0,77.5651,77.7658,77.546,77.7275,129283.0
2023-04-28 12:00:00,81.35,81.44,81.28,81.4,116958.0,77.7275,77.8135,77.6607,77.7753,116958.0
2023-04-28 12:10:00,81.39,81.49,81.24,81.24,211483.0,77.7658,77.8613,77.6224,77.6224,211483.0
2023-04-28 12:20:00,81.25,81.25,81.07,81.19,85999.0,77.632,77.632,77.46,77.5747,85999.0
2023-04-28 12:30:00,81.19,81.2,80.9,80.9,85384.0,77.5747,77.5842,77.2976,77.2976,85384.0
2023-04-28 12:40:00,80.91,80.99,80.82,80.97,93683.0,77.3071,77.3836,77.2211,77.3645,93683.0
2023-04-28 12:50:00,80.97,81.13,80.94,81.07,62260.0,77.3645,77.5173,77.3358,77.46,62260.0
2023-04-28 13:00:00,81.07,81.1,80.89,80.89,59231.0,77.46,77.4887,77.288,77.288,59231.0
2023-04-28 13:10:00,80.89,80.98,80.85,80.92,52036.0,77.288,77.374,77.2498,77.3167,52036.0
2023-04-28 13:20:00,80.91,80.98,80.82,80.82,50992.0,77.3071,77.374,77.2211,77.2211,50992.0
2023-04-28 13:30:00,80.83,80.89,80.77,80.78,52305.0,77.2307,77.288,77.1734,77.1829,52305.0
2023-04-28 13:40:00,80.78,80.78,80.39,80.4,78846.0,77.1829,77.1829,76.8103,76.8198,78846.0
2023-04-28 13:50:00,80.4,80.42,80.24,80.38,98621.0,76.8198,76.839,76.667,76.8007,98621.0
2023-04-28 14:00:00,80.37,80.55,80.37,80.45,65978.0,76.7912,76.9632,76.7912,76.8676,65978.0
2023-04-28 14:10:00,80.45,80.46,80.33,80.35,78978.0,76.8676,76.8772,76.753,76.7721,78978.0
2023-04-28 14:20:00,80.35,80.4,80.22,80.23,73523.0,76.7721,76.8198,76.6479,76.6574,73523.0
2023-04-28 14:30:00,80.24,80.24,80.04,80.08,93971.0,76.667,76.667,76.4759,76.5141,93971.0
2023-04-28 14:40:00,80.08,80.13,79.81,79.83,122025.0,76.5141,76.5619,76.2561,76.2752,122025.0
2023-04-28 14:50:00,79.83,80.0,79.72,79.97,257486.0,76.2752,76.4377,76.1701,76.409,257486.0
2023-04-28 15:00:00,79.97,79.98,79.88,79.91,86730.0,76.409,76.4185,76.323,76.3517,86730.0
2023-04-28 15:10:00,79.91,79.91,79.72,79.78,115067.0,76.3517,76.3517,76.1701,76.2275,115067.0
2023-04-28 15:20:00,79.78,79.79,79.55,79.6,118159.0,76.2275,76.237,76.0077,76.0555,118159.0
2023-04-28 15:30:00,79.6,79.75,79.52,79.75,182225.0,76.0555,76.1988,75.979,76.1988,182225.0
2023-04-28 15:40:00,79.74,79.91,79.69,79.84,235439.0,76.1892,76.3517,76.1415,76.2848,235439.0
2023-04-28 15:50:00,79.85,79.88,79.74,79.8,666323.0,76.2943,76.323,76.1892,76.2466,666323.0
2023-05-01 09:30:00,79.84,80.01,79.38,79.88,255576.0,76.2848,76.4472,75.8453,76.323,255576.0
2023-05-01 09:40:00,79.89,80.14,79.83,80.05,154785.0,76.3326,76.5714,76.2752,76.4854,154785.0
2023-05-01 09:50:00,80.05,80.07,79.94,80.06,93617.0,76.4854,76.5045,76.3803,76.495,93617.0
2023-05-01 10:00:00,80.05,80.3,79.99,80.28,117908.0,76.4854,76.7243,76.4281,76.7052,117908.0
2023-05-01 10:10:00,80.3,80.32,80.0,80.08,106142.0,76.7243,76.7434,76.4377,76.5141,106142.0
2023-05-01 10:20:00,80.08,80.3,80.07,80.21,78847.0,76.5141,76.7243,76.5045,76.6383,78847.0
2023-05-01 10:30:00,80.21,80.44,80.21,80.31,142829.0,76.6383,76.8581,76.6383,76.7339,142829.0
2023-05-01 10:40:00,80.31,80.35,80.19,80.26,75141.0,76.7339,76.7721,76.6192,76.6861,75141.0
2023-05-01 10:50:00,80.26,80.46,80.22,80.44,53498.0,76.6861,76.8772,76.6479,76.8581,53498.0
2023-05-01 11:00:00,80.42,80.46,80.32,80.41,60069.0,76.839,76.8772,76.7434,76.8294,60069.0
2023-05-01 11:10:00,80.41,80.49,80.38,80.38,100041.0,76.8294,76.9058,76.8007,76.8007,100041.0
2023-05-01 11:20:00,80.38,80.47,80.31,80.38,57891.0,76.8007,76.8867,76.7339,76.8007,57891.0
2023-05-01 11:30:00,80.36,80.57,80.33,80.57,49961.0,76.7816,76.9823,76.753,76.9823,49961.0
2023-05-01 11:40:00,80.57,80.69,80.56,80.66,51273.0,76.9823,77.0969,76.9727,77.0683,51273.0
2023-05-01 11:50:00,80.65,80.67,80.57,80.63,40862.0,77.0587,77.0778,76.9823,77.0396,40862.0
2023-05-01 12:00:00,80.61,80.66,80.52,80.63,64126.0,77.0205,77.0683,76.9345,77.0396,64126.0
2023-05-01 12:10:00,80.63,80.73,80.62,80.63,60517.0,77.0396,77.1352,77.0301,77.0396,60517.0
2023-05-01 12:20:00,80.64,80.64,80.47,80.51,38069.0,77.0492,77.0492,76.8867,76.9249,38069.0
2023-05-01 12:30:00,80.5,80.71,80.48,80.69,69783.0,76.9154,77.116,76.8963,77.0969,69783.0
2023-05-01 12:40:00,80.69,80.78,80.68,80.76,83229.0,77.0969,77.1829,77.0874,77.1638,83229.0
2023-05-01 12:50:00,80.76,80.83,80.73,80.81,82364.0,77.1638,77.2307,77.1352,77.2116,82364.0
2023-05-01 13:00:00,80.81,80.84,80.7,80.78,83498.0,77.2116,77.2403,77.1065,77.1829,83498.0
2023-05-01 13:10:00,80.77,80.85,80.76,80.8,92402.0,77.1734,77.2498,77.1638,77.202,92402.0
2023-05-01 13:20:00,80.8,80.86,80.76,80.81,119802.0,77.202,77.2594,77.1638,77.2116,119802.0
2023-05-01 13:30:00,80.81,80.88,80.8,80.87,118031.0,77.2116,77.2785,77.202,77.2689,118031.0
2023-05-01 13:40:00,80.88,81.02,80.87,80.98,83232.0,77.2785,77.4122,77.2689,77.374,83232.0
2023-05-01 13:50:00,80.98,81.02,80.94,81.02,62093.0,77.374,77.4122,77.3358,77.4122,62093.0
2023-05-01 14:00:00,81.02,81.03,80.97,81.02,98746.0,77.4122,77.4218,77.3645,77.4122,98746.0
2023-05-01 14:10:00,81.02,81.02,80.92,80.98,80385.0,77.4122,77.4122,77.3167,77.374,80385.0
2023-05-01 14:20:00,80.98,80.98,80.76,80.79,122919.0,77.374,77.374,77.1638,77.1925,122919.0
2023-05-01 14:30:00,80.79,80.82,80.55,80.56,79620.0,77.1925,77.2211,76.9632,76.9727,79620.0
2023-05-01 14:40:00,80.56,80.76,80.51,80.75,84638.0,76.9727,77.1638,76.9249,77.1543,84638.0
2023-05-01 14:50:00,80.75,80.83,80.7,80.76,74073.0,77.1543,77.2307,77.1065,77.1638,74073.0
2023-05-01 15:00:00,80.77,80.84,80.74,80.84,119934.0,77.1734,77.2403,77.1447,77.2403,119934.0
2023-05-01 15:10:00,80.84,80.88,80.74,80.76,114498.0,77.2403,77.2785,77.1447,77.1638,114498.0
2023-05-01 15:20:00,80.76,80.86,80.74,80.81,158279.0,77.1638,77.2594,77.1447,77.2116,158279.0
2023-05-01 15:30:00,80.8,80.86,80.64,80.65,230093.0,77.202,77.2594,77.0492,77.0587,230093.0
2023-05-01 15:40:00,80.65,80.68,80.59,80.63,188177.0,77.0587,77.0874,77.0014,77.0396,188177.0
2023-05-01 15:50:00,80.63,80.74,80.6,80.69,557106.0,77.0396,77.1447,77.0109,77.0969,557106.0
2023-05-02 09:30:00,80.8,80.91,80.5,80.66,158343.0,77.202,77.3071,76.9154,77.0683,158343.0
2023-05-02 09:40:00,80.71,80.78,80.45,80.47,78893.0,77.116,77.1829,76.8676,76.8867,78893.0
2023-05-02 09:50:00,80.48,80.97,80.47,80.96,71704.0,76.8963,77.3645,76.8867,77.3549,71704.0
2023-05-02 10:00:00,80.95,81.02,80.83,80.95,86537.0,77.3454,77.4122,77.2307,77.3454,86537.0
2023-05-02 10:10:00,80.93,81.02,80.77,80.91,77838.0,77.3262,77.4122,77.1734,77.3071,77838.0
2023-05-02 10:20:00,80.89,80.97,80.75,80.8,69548.0,77.288,77.3645,77.1543,77.202,69548.0
2023-05-02 10:30:00,80.8,80.8,80.58,80.7,78147.0,77.202,77.202,76.9918,77.1065,78147.0
2023-05-02 10:40:00,80.7,80.77,80.56,80.62,80898.0,77.1065,77.1734,76.9727,77.0301,80898.0
2023-05-02 10:50:00,80.61,80.72,80.57,80.72,50010.0,77.0205,77.1256,76.9823,77.1256,50010.0
2023-05-02 11:00:00,80.73,80.73,80.54,80.56,107952.0,77.1352,77.1352,76.9536,76.9727,107952.0
2023-05-02 11:10:00,80.57,80.61,80.45,80.47,95127.0,76.9823,77.0205,76.8676,76.8867,95127.0
2023-05-02 11:20:00,80.48,80.5,80.26,80.35,64551.0,76.8963,76.9154,76.6861,76.7721,64551.0
2023-05-02 11:30:00,80.36,80.52,80.32,80.32,72553.0,76.7816,76.9345,76.7434,76.7434,72553.0
2023-05-02 11:40:00,80.33,80.54,80.32,80.47,48323.0,76.753,76.9536,76.7434,76.8867,48323.0
2023-05-02 11:50:00,80.48,80.64,80.4,80.64,54548.0,76.8963,77.0492,76.8198,77.0492,54548.0
2023-05-02 12:00:00,80.63,80.66,80.59,80.66,52452.0,77.0396,77.0683,77.0014,77.0683,52452.0
2023-05-02 12:10:00,80.65,80.86,80.62,80.85,99725.0,77.0587,77.2594,77.0301,77.2498,99725.0
2023-05-02 12:20:00,80.86,80.88,80.8,80.86,76773.0,77.2594,77.2785,77.202,77.2594,76773.0
2023-05-02 12:30:00,80.86,80.92,80.83,80.88,110202.0,77.2594,77.3167,77.2307,77.2785,110202.0
2023-05-02 12:40:00,80.88,80.91,80.79,80.8,79665.0,77.2785,77.3071,77.1925,77.202,79665.0
2023-05-02 12:50:00,80.8,80.94,80.79,80.91,69594.0,77.202,77.3358,77.1925,77.3071,69594.0
2023-05-02 13:00:00,80.92,80.92,80.76,80.78,120449.0,77.3167,77.3167,77.1638,77.1829,120449.0
2023-05-02 13:10:00,80.78,80.92,80.76,80.9,42655.0,77.1829,77.3167,77.1638,77.2976,42655.0
2023-05-02 13:20:00,80.9,81.01,80.9,80.98,74306.0,77.2976,77.4027,77.2976,77.374,74306.0
2023-05-02 13:30:00,80.99,81.02,80.95,80.99,44130.0,77.3836,77.4122,77.3454,77.3836,44130.0
2023-05-02 13:40:00,80.99,81.06,80.93,80.96,92883.0,77.3836,77.4505,77.3262,77.3549,92883.0
2023-05-02 13:50:00,80.95,80.96,80.85,80.92,56619.0,77.3454,77.3549,77.2498,77.3167,56619.0
2023-05-02 14:00:00,80.93,80.95,80.73,80.75,85095.0,77.3262,77.3454,77.1352,77.1543,85095.0
2023-05-02 14:10:00,80.76,80.79,80.68,80.75,47568.0,77.1638,77.1925,77.0874,77.1543,47568.0
2023-05-02 14:20:00,80.75,80.8,80.7,80.72,41114.0,77.1543,77.202,77.1065,77.1256,41114.0
2023-05-02 14:30:00,80.72,80.73,80.62,80.7,190803.0,77.1256,77.1352,77.0301,77.1065,190803.0
2023-05-02 14:40:00,80.7,80.76,80.66,80.74,155217.0,77.1065,77.1638,77.0683,77.1447,155217.0
2023-05-02 14:50:00,80.74,80.83,80.7,80.81,64311.0,77.1447,77.2307,77.1065,77.2116,64311.0
2023-05-02 15:00:00,80.81,80.92,80.8,80.91,62564.0,77.2116,77.3167,77.202,77.3071,62564.0
2023-05-02 15:10:00,80.91,81.0,80.9,80.95,95521.0,77.3071,77.3931,77.2976,77.3454,95521.0
2023-05-02 15:20:00,80.95,81.01,80.89,80.94,116203.0,77.3454,77.4027,77.288,77.3358,116203.0
2023-05-02 15:30:00,80.95,80.96,80.88,80.94,170721.0,77.3454,77.3549,77.2785,77.3358,170721.0
2023-05-02 15:40:00,80.94,80.99,80.9,80.96,218167.0,77.3358,77.3836,77.2976,77.3549,218167.0
2023-05-02 15:50:00,80.93,81.04,80.83,80.86,599771.0,77.3262,77.4313,77.2307,77.2594,599771.0
2023-05-03 09:30:00,80.8,81.05,80.62,80.8,149313.0,77.202,77.4409,77.0301,77.202,149313.0
2023-05-03 09:40:00,80.79,80.9,80.72,80.8,102607.0,77.1925,77.2976,77.1256,77.202,102607.0
2023-05-03 09:50:00,80.77,80.97,80.74,80.86,44725.0,77.1734,77.3645,77.1447,77.2594,44725.0
2023-05-03 10:00:00,80.87,81.09,80.85,81.09,130400.0,77.2689,77.4791,77.2498,77.4791,130400.0
2023-05-03 10:10:00,81.09,81.1,80.84,80.91,101275.0,77.4791,77.4887,77.2403,77.3071,101275.0
2023-05-03 10:20:00,80.91,81.08,80.91,81.02,116435.0,77.3071,77.4696,77.3071,77.4122,116435.0
2023-05-03 10:30:00,81.03,81.08,80.96,81.01,74061.0,77.4218,77.4696,77.3549,77.4027,74061.0
2023-05-03 10:40:00,81.0,81.1,80.85,80.85,73908.0,77.3931,77.4887,77.2498,77.2498,73908.0
2023-05-03 10:50:00,80.86,81.06,80.78,81.0,94265.0,77.2594,77.4505,77.1829,77.3931,94265.0
2023-05-03 11:00:00,80.99,81.03,80.92,81.0,47872.0,77.3836,77.4218,77.3167,77.3931,47872.0
2023-05-03 11:10:00,81.01,81.11,81.0,81.09,65229.0,77.4027,77.4982,77.3931,77.4791,65229.0
2023-05-03 11:20:00,81.09,81.22,81.05,81.15,61041.0,77.4791,77.6033,77.4409,77.5365,61041.0
2023-05-03 11:30:00,81.14,81.29,81.13,81.24,198381.0,77.5269,77.6702,77.5173,77.6224,198381.0
2023-05-03 11:40:00,81.23,81.36,81.22,81.34,49305.0,77.6129,77.7371,77.6033,77.718,49305.0
2023-05-03 11:50:00,81.33,81.47,81.32,81.35,87618.0,77.7084,77.8422,77.6989,77.7275,87618.0
2023-05-03 12:00:00,81.36,81.4,81.31,81.38,35285.0,77.7371,77.7753,77.6893,77.7562,35285.0
2023-05-03 12:10:00,81.38,81.42,81.28,81.34,47954.0,77.7562,77.7944,77.6607,77.718,47954.0
2023-05-03 12:20:00,81.33,81.42,81.33,81.41,31384.0,77.7084,77.7944,77.7084,77.7849,31384.0
2023-05-03 12:30:00,81.42,81.47,81.34,81.39,41569.0,77.7944,77.8422,77.718,77.7658,41569.0
2023-05-03 12:40:00,81.38,81.48,81.36,81.48,46819.0,77.7562,77.8518,77.7371,77.8518,46819.0
2023-05-03 12:50:00,81.47,81.49,81.38,81.4,84810.0,77.8422,77.8613,77.7562,77.7753,84810.0
2023-05-03 13:00:00,81.4,81.4,81.3,81.3,84963.0,77.7753,77.7753,77.6798,77.6798,84963.0
2023-05-03 13:10:00,81.3,81.43,81.29,81.4,50643.0,77.6798,77.804,77.6702,77.7753,50643.0
2023-05-03 13:20:00,81.39,81.46,81.39,81.45,48867.0,77.7658,77.8326,77.7658,77.8231,48867.0
2023-05-03 13:30:00,81.45,81.47,81.37,81.37,42752.0,77.8231,77.8422,77.7467,77.7467,42752.0
2023-05-03 13:40:00,81.37,81.43,81.34,81.36,59444.0,77.7467,77.804,77.718,77.7371,59444.0
2023-05-03 13:50:00,81.36,81.37,81.25,81.3,86561.0,77.7371,77.7467,77.632,77.6798,86561.0
2023-05-03 14:00:00,81.28,81.55,81.21,81.47,251111.0,77.6607,77.9186,77.5938,77.8422,251111.0
2023-05-03 14:10:00,81.47,81.65,81.4,81.65,103376.0,77.8422,78.0142,77.7753,78.0142,103376.0
2023-05-03 14:20:00,81.65,81.68,81.6,81.61,66634.0,78.0142,78.0428,77.9664,77.976,66634.0
2023-05-03 14:30:00,81.6,81.7,81.43,81.7,98040.0,77.9664,78.062,77.804,78.062,98040.0
2023-05-03 14:40:00,81.7,81.83,81.57,81.64,134538.0,78.062,78.1862,77.9377,78.0046,134538.0
2023-05-03 14:50:00,81.63,81.73,81.48,81.69,113012.0,77.9951,78.0906,77.8518,78.0524,113012.0
2023-05-03 15:00:00,81.68,81.83,81.58,81.6,93738.0,78.0428,78.1862,77.9473,77.9664,93738.0
2023-05-03 15:10:00,81.59,81.67,81.48,81.62,93989.0,77.9569,78.0333,77.8518,77.9855,93989.0
2023-05-03 15:20:00,81.6,81.67,81.49,81.54,101417.0,77.9664,78.0333,77.8613,77.9091,101417.0
2023-05-03 15:30:00,81.54,81.56,81.4,81.48,171078.0,77.9091,77.9282,77.7753,77.8518,171078.0
2023-05-03 15:40:00,81.47,81.53,81.42,81.52,204307.0,77.8422,77.8995,77.7944,77.89,204307.0
2023-05-03 15:50:00,81.51,81.52,81.25,81.26,680484.0,77.8804,77.89,77.632,77.6416,680484.0
2023-05-04 09:30:00,81.53,81.65,81.17,81.31,269823.0,77.8995,78.0142,77.5556,77.6893,269823.0
2023-05-04 09:40:00,81.31,81.34,81.17,81.19,118729.0,77.6893,77.718,77.5556,77.5747,118729.0
2023-05-04 09:50:00,81.19,81.2,80.93,81.0,112458.0,77.5747,77.5842,77.3262,77.3931,112458.0
2023-05-04 10:00:00,80.99,81.11,80.95,81.02,81119.0,77.3836,77.4982,77.3454,77.4122,81119.0
2023-05-04 10:10:00,81.01,81.11,80.92,81.0,80142.0,77.4027,77.4982,77.3167,77.3931,80142.0
2023-05-04 10:20:00,80.98,81.07,80.93,81.07,44123.0,77.374,77.46,77.3262,77.46,44123.0
2023-05-04 10:30:00,81.06,81.2,81.04,81.2,133082.0,77.4505,77.5842,77.4313,77.5842,133082.0
2023-05-04 10:40:00,81.2,81.36,81.18,81.33,75333.0,77.5842,77.7371,77.5651,77.7084,75333.0
2023-05-04 10:50:00,81.32,81.51,81.25,81.46,77792.0,77.6989,77.8804,77.632,77.8326,77792.0
2023-05-04 11:00:00,81.45,81.46,81.21,81.37,71920.0,77.8231,77.8326,77.5938,77.7467,71920.0
2023-05-04 11:10:00,81.38,81.46,81.3,81.31,82181.0,77.7562,77.8326,77.6798,77.6893,82181.0
2023-05-04 11:20:00,81.31,81.32,81.24,81.32,47234.0,77.6893,77.6989,77.6224,77.6989,47234.0
2023-05-04 11:30:00,81.31,81.34,81.22,81.3,31705.0,77.6893,77.718,77.6033,77.6798,31705.0
2023-05-04 11:40:00,81.31,81.34,81.2,81.25,44924.0,77.6893,77.718,77.5842,77.632,44924.0
2023-05-04 11:50:00,81.25,81.27,81.19,81.26,46646.0,77.632,77.6511,77.5747,77.6416,46646.0
2023-05-04 12:00:00,81.26,81.27,81.17,81.23,75826.0,77.6416,77.6511,77.5556,77.6129,75826.0
2023-05-04 12:10:00,81.22,81.32,81.17,81.3,129537.0,77.6033,77.6989,77.5556,77.6798,129537.0
2023-05-04 12:20:00,81.3,81.58,81.29,81.55,52240.0,77.6798,77.9473,77.6702,77.9186,52240.0
2023-05-04 12:30:00,81.56,81.59,81.46,81.54,63551.0,77.9282,77.9569,77.8326,77.9091,63551.0
2023-05-04 12:40:00,81.55,81.67,81.54,81.63,37025.0,77.9186,78.0333,77.9091,77.9951,37025.0
2023-05-04 12:50:00,81.64,81.76,81.53,81.55,128111.0,78.0046,78.1193,77.8995,77.9186,128111.0
2023-05-04 13:00:00,81.55,81.56,81.41,81.44,140378.0,77.9186,77.9282,77.7849,77.8135,140378.0
2023-05-04 13:10:00,81.44,81.46,81.14,81.34,369989.0,77.8135,77.8326,77.5269,77.718,369989.0
2023-05-04 13:20:00,81.34,81.41,81.23,81.24,209347.0,77.718,77.7849,77.6129,77.6224,209347.0
2023-05-04 13:30:00,81.23,81.24,80.97,81.01,125400.0,77.6129,77.6224,77.3645,77.4027,125400.0
2023-05-04 13:40:00,81.01,81.07,80.94,80.96,69027.0,77.4027,77.46,77.3358,77.3549,69027.0
2023-05-04 13:50:00,80.96,80.96,80.79,80.8,68700.0,77.3549,77.3549,77.1925,77.202,68700.0
2023-05-04 14:00:00,80.8,80.81,80.67,80.69,235082.0,77.202,77.2116,77.0778,77.0969,235082.0
2023-05-04 14:10:00,80.7,80.81,80.67,80.81,73434.0,77.1065,77.2116,77.0778,77.2116,73434.0
2023-05-04 14:20:00,80.81,80.84,80.67,80.67,100563.0,77.2116,77.2403,77.0778,77.0778,100563.0
2023-05-04 14:30:00,80.66,80.89,80.62,80.88,398193.0,77.0683,77.288,77.0301,77.2785,398193.0
2023-05-04 14:40:00,80.87,80.96,80.77,80.8,54506.0,77.2689,77.3549,77.1734,77.202,54506.0
2023-05-04 14:50:00,80.79,80.83,80.61,80.7,178212.0,77.1925,77.2307,77.0205,77.1065,178212.0
2023-05-04 15:00:00,80.7,80.81,80.65,80.77,101911.0,77.1065,77.2116,77.0587,77.1734,101911.0
2023-05-04 15:10:00,80.77,80.77,80.45,80.5,89110.0,77.1734,77.1734,76.8676,76.9154,89110.0
2023-05-04 15:20:00,80.5,80.66,80.49,80.63,153115.0,76.9154,77.0683,76.9058,77.0396,153115.0
2023-05-04 15:30:00,80.63,80.78,80.62,80.76,86664.0,77.0396,77.1829,77.0301,77.1638,86664.0
2023-05-04 15:40:00,80.76,80.81,80.62,80.81,158744.0,77.1638,77.2116,77.0301,77.2116,158744.0
2023-05-04 15:50:00,80.81,80.86,80.68,80.82,516761.0,77.2116,77.2594,77.0874,77.2211,516761.0
2023-05-05 09:30:00,80.6,80.93,80.34,80.35,207432.0,77.0109,77.3262,76.7625,76.7721,207432.0
2023-05-05 09:40:00,80.36,80.79,80.35,80.68,160480.0,76.7816,77.1925,76.7721,77.0874,160480.0
2023-05-05 09:50:00,80.67,80.85,80.58,80.75,82798.0,77.0778,77.2498,76.9918,77.1543,82798.0
2023-05-05 10:00:00,80.77,80.84,80.71,80.81,576262.0,77.1734,77.2403,77.116,77.2116,576262.0
2023-05-05 10:10:00,80.81,80.85,80.68,80.75,87500.0,77.2116,77.2498,77.0874,77.1543,87500.0
2023-05-05 10:20:00,80.75,80.77,80.58,80.7,119480.0,77.1543,77.1734,76.9918,77.1065,119480.0
2023-05-05 10:30:00,80.71,80.76,80.54,80.61,187980.0,77.116,77.1638,76.9536,77.0205,187980.0
2023-05-05 10:40:00,80.62,80.74,80.61,80.7,78717.0,77.0301,77.1447,77.0205,77.1065,78717.0
2023-05-05 10:50:00,80.7,80.76,80.63,80.66,57760.0,77.1065,77.1638,77.0396,77.0683,57760.0
2023-05-05 11:00:00,80.64,80.68,80.53,80.58,109259.0,77.0492,77.0874,76.9441,76.9918,109259.0
2023-05-05 11:10:00,80.57,80.76,80.57,80.75,65447.0,76.9823,77.1638,76.9823,77.1543,65447.0
2023-05-05 11:20:00,80.74,80.96,80.68,80.96,627302.0,77.1447,77.3549,77.0874,77.3549,627302.0
2023-05-05 11:30:00,80.98,81.0,80.83,80.86,67282.0,77.374,77.3931,77.2307,77.2594,67282.0
2023-05-05 11:40:00,80.87,80.95,80.82,80.85,24871.0,77.2689,77.3454,77.2211,77.2498,24871.0
2023-05-05 11:50:00,80.86,80.88,80.78,80.88,21340.0,77.2594,77.2785,77.1829,77.2785,21340.0
2023-05-05 12:00:00,80.88,80.89,80.78,80.84,36252.0,77.2785,77.288,77.1829,77.2403,36252.0
2023-05-05 12:10:00,80.84,80.85,80.7,80.7,53022.0,77.2403,77.2498,77.1065,77.1065,53022.0
2023-05-05 12:20:00,80.7,80.71,80.57,80.61,52129.0,77.1065,77.116,76.9823,77.0205,52129.0
2023-05-05 12:30:00,80.61,80.61,80.41,80.41,36311.0,77.0205,77.0205,76.8294,76.8294,36311.0
2023-05-05 12:40:00,80.41,80.49,80.4,80.48,47503.0,76.8294,76.9058,76.8198,76.8963,47503.0
2023-05-05 12:50:00,80.48,80.56,80.44,80.56,26809.0,76.8963,76.9727,76.8581,76.9727,26809.0
2023-05-05 13:00:00,80.56,80.61,80.55,80.58,21251.0,76.9727,77.0205,76.9632,76.9918,21251.0
2023-05-05 13:10:00,80.59,80.63,80.5,80.63,41467.0,77.0014,77.0396,76.9154,77.0396,41467.0
2023-05-05 13:20:00,80.62,80.65,80.56,80.6,33791.0,77.0301,77.0587,76.9727,77.0109,33791.0
2023-05-05 13:30:00,80.6,80.65,80.57,80.65,34850.0,77.0109,77.0587,76.9823,77.0587,34850.0
2023-05-05 13:40:00,80.65,80.75,80.63,80.75,42535.0,77.0587,77.1543,77.0396,77.1543,42535.0
2023-05-05 13:50:00,80.75,80.75,80.66,80.68,47441.0,77.1543,77.1543,77.0683,77.0874,47441.0
2023-05-05 14:00:00,80.68,80.69,80.55,80.56,38358.0,77.0874,77.0969,76.9632,76.9727,38358.0
2023-05-05 14:10:00,80.56,80.57,80.51,80.52,36683.0,76.9727,76.9823,76.9249,76.9345,36683.0
2023-05-05 14:20:00,80.51,80.67,80.5,80.63,57930.0,76.9249,77.0778,76.9154,77.0396,57930.0
2023-05-05 14:30:00,80.63,80.66,80.58,80.63,53761.0,77.0396,77.0683,76.9918,77.0396,53761.0
2023-05-05 14:40:00,80.63,80.65,80.57,80.62,83592.0,77.0396,77.0587,76.9823,77.0301,83592.0
2023-05-05 14:50:00,80.62,80.74,80.6,80.64,72949.0,77.0301,77.1447,77.0109,77.0492,72949.0
2023-05-05 15:00:00,80.63,80.76,80.61,80.76,44598.0,77.0396,77.1638,77.0205,77.1638,44598.0
2023-05-05 15:10:00,80.77,80.77,80.65,80.66,158938.0,77.1734,77.1734,77.0587,77.0683,158938.0
2023-05-05 15:20:00,80.66,80.77,80.65,80.71,42232.0,77.0683,77.1734,77.0587,77.116,42232.0
2023-05-05 15:30:00,80.71,80.74,80.6,80.65,54078.0,77.116,77.1447,77.0109,77.0587,54078.0
2023-05-05 15:40:00,80.65,80.68,80.6,80.67,60504.0,77.0587,77.0874,77.0109,77.0778,60504.0
2023-05-05 15:50:00,80.68,80.7,80.5,80.62,306633.0,77.0874,77.1065,76.9154,77.0301,306633.0
2023-05-08 09:30:00,80.49,80.73,80.16,80.59,118001.0,76.9058,77.1352,76.5905,77.0014,118001.0
2023-05-08 09:40:00,80.56,80.78,80.55,80.68,71267.0,76.9727,77.1829,76.9632,77.0874,71267.0
2023-05-08 09:50:00,80.7,80.94,80.7,80.88,51846.0,77.1065,77.3358,77.1065,77.2785,51846.0
2023-05-08 10:00:00,80.89,80.95,80.81,80.82,47568.0,77.288,77.3454,77.2116,77.2211,47568.0
2023-05-08 10:10:00,80.8,80.91,80.78,80.86,30187.0,77.202,77.3071,77.1829,77.2594,30187.0
2023-05-08 10:20:00,80.86,80.96,80.79,80.96,32500.0,77.2594,77.3549,77.1925,77.3549,32500.0
2023-05-08 10:30:00,80.95,80.97,80.86,80.9,46263.0,77.3454,77.3645,77.2594,77.2976,46263.0
2023-05-08 10:40:00,80.89,80.93,80.69,80.69,59997.0,77.288,77.3262,77.0969,77.0969,59997.0
2023-05-08 10:50:00,80.69,80.71,80.52,80.53,78802.0,77.0969,77.116,76.9345,76.9441,78802.0
2023-05-08 11:00:00,80.53,80.61,80.48,80.55,71684.0,76.9441,77.0205,76.8963,76.9632,71684.0
2023-05-08 11:10:00,80.55,80.57,80.42,80.42,43057.0,76.9632,76.9823,76.839,76.839,43057.0
2023-05-08 11:20:00,80.43,80.58,80.42,80.56,31352.0,76.8485,76.9918,76.839,76.9727,31352.0
2023-05-08 11:30:00,80.55,80.55,80.47,80.48,41293.0,76.9632,76.9632,76.8867,76.8963,41293.0
2023-05-08 11:40:00,80.48,80.53,80.37,80.53,56673.0,76.8963,76.9441,76.7912,76.9441,56673.0
2023-05-08 11:50:00,80.53,80.53,80.43,80.5,25047.0,76.9441,76.9441,76.8485,76.9154,25047.0
2023-05-08 12:00:00,80.5,80.61,80.48,80.58,21265.0,76.9154,77.0205,76.8963,76.9918,21265.0
2023-05-08 12:10:00,80.57,80.58,80.45,80.58,25030.0,76.9823,76.9918,76.8676,76.9918,25030.0
2023-05-08 12:20:00,80.59,80.6,80.52,80.57,18821.0,77.0014,77.0109,76.9345,76.9823,18821.0
2023-05-08 12:30:00,80.57,80.59,80.54,80.55,32769.0,76.9823,77.0014,76.9536,76.9632,32769.0
2023-05-08 12:40:00,80.55,80.62,80.53,80.62,21310.0,76.9632,77.0301,76.9441,77.0301,21310.0
2023-05-08 12:50:00,80.61,80.65,80.59,80.63,28347.0,77.0205,77.0587,77.0014,77.0396,28347.0
2023-05-08 13:00:00,80.64,80.72,80.64,80.67,23047.0,77.0492,77.1256,77.0492,77.0778,23047.0
2023-05-08 13:10:00,80.68,80.73,80.63,80.7,30529.0,77.0874,77.1352,77.0396,77.1065,30529.0
2023-05-08 13:20:00,80.7,80.75,80.67,80.69,29658.0,77.1065,77.1543,77.0778,77.0969,29658.0
2023-05-08 13:30:00,80.69,80.71,80.62,80.68,32892.0,77.0969,77.116,77.0301,77.0874,32892.0
2023-05-08 13:40:00,80.68,80.69,80.6,80.61,31584.0,77.0874,77.0969,77.0109,77.0205,31584.0
2023-05-08 13:50:00,80.62,80.62,80.56,80.58,27135.0,77.0301,77.0301,76.9727,76.9918,27135.0
2023-05-08 14:00:00,80.59,80.64,80.48,80.55,42214.0,77.0014,77.0492,76.8963,76.9632,42214.0
2023-05-08 14:10:00,80.53,80.6,80.48,80.59,41225.0,76.9441,77.0109,76.8963,77.0014,41225.0
2023-05-08 14:20:00,80.61,80.67,80.59,80.65,37620.0,77.0205,77.0778,77.0014,77.0587,37620.0
2023-05-08 14:30:00,80.66,80.74,80.66,80.7,43726.0,77.0683,77.1447,77.0683,77.1065,43726.0
2023-05-08 14:40:00,80.69,80.75,80.65,80.75,44233.0,77.0969,77.1543,77.0587,77.1543,44233.0
2023-05-08 14:50:00,80.75,80.76,80.65,80.7,56319.0,77.1543,77.1638,77.0587,77.1065,56319.0
2023-05-08 15:00:00,80.7,80.71,80.66,80.69,36847.0,77.1065,77.116,77.0683,77.0969,36847.0
2023-05-08 15:10:00,80.68,80.75,80.63,80.75,59348.0,77.0874,77.1543,77.0396,77.1543,59348.0
2023-05-08 15:20:00,80.75,80.75,80.64,80.68,29957.0,77.1543,77.1543,77.0492,77.0874,29957.0
2023-05-08 15:30:00,80.68,80.83,80.67,80.81,69463.0,77.0874,77.2307,77.0778,77.2116,69463.0
2023-05-08 15:40:00,80.82,80.9,80.8,80.86,86736.0,77.2211,77.2976,77.202,77.2594,86736.0
2023-05-08 15:50:00,80.84,80.87,80.68,80.76,313015.0,77.2403,77.2689,77.0874,77.1638,313015.0
2023-05-09 09:30:00,81.02,81.2,80.8,80.81,169547.0,77.4122,77.5842,77.202,77.2116,169547.0
2023-05-09 09:40:00,80.81,80.84,80.55,80.82,71532.0,77.2116,77.2403,76.9632,77.2211,71532.0
2023-05-09 09:50:00,80.81,80.95,80.74,80.91,44264.0,77.2116,77.3454,77.1447,77.3071,44264.0
2023-05-09 10:00:00,80.91,80.97,80.73,80.73,42221.0,77.3071,77.3645,77.1352,77.1352,42221.0
2023-05-09 10:10:00,80.73,80.77,80.65,80.77,37144.0,77.1352,77.1734,77.0587,77.1734,37144.0
2023-05-09 10:20:00,80.76,80.78,80.58,80.74,54078.0,77.1638,77.1829,76.9918,77.1447,54078.0
2023-05-09 10:30:00,80.74,80.83,80.63,80.67,43208.0,77.1447,77.2307,77.0396,77.0778,43208.0
2023-05-09 10:40:00,80.66,80.73,80.63,80.66,35029.0,77.0683,77.1352,77.0396,77.0683,35029.0
2023-05-09 10:50:00,80.66,80.76,80.65,80.69,33091.0,77.0683,77.1638,77.0587,77.0969,33091.0
2023-05-09 11:00:00,80.69,80.84,80.69,80.84,32978.0,77.0969,77.2403,77.0969,77.2403,32978.0
2023-05-09 11:10:00,80.84,80.91,80.78,80.87,39692.0,77.2403,77.3071,77.1829,77.2689,39692.0
2023-05-09 11:20:00,80.9,80.97,80.89,80.96,34823.0,77.2976,77.3645,77.288,77.3549,34823.0
2023-05-09 11:30:00,80.95,81.0,80.92,80.94,30133.0,77.3454,77.3931,77.3167,77.3358,30133.0
2023-05-09 11:40:00,80.93,80.97,80.87,80.97,30096.0,77.3262,77.3645,77.2689,77.3645,30096.0
2023-05-09 11:50:00,80.97,80.98,80.85,80.86,30276.0,77.3645,77.374,77.2498,77.2594,30276.0
2023-05-09 12:00:00,80.86,80.9,80.84,80.88,27964.0,77.2594,77.2976,77.2403,77.2785,27964.0
2023-05-09 12:10:00,80.89,80.94,80.86,80.93,20720.0,77.288,77.3358,77.2594,77.3262,20720.0
2023-05-09 12:20:00,80.93,80.97,80.9,80.92,19271.0,77.3262,77.3645,77.2976,77.3167,19271.0
2023-05-09 12:30:00,80.92,80.92,80.86,80.86,17657.0,77.3167,77.3167,77.2594,77.2594,17657.0
2023-05-09 12:40:00,80.87,80.92,80.86,80.91,19713.0,77.2689,77.3167,77.2594,77.3071,19713.0
2023-05-09 12:50:00,80.92,80.96,80.91,80.94,19637.0,77.3167,77.3549,77.3071,77.3358,19637.0
2023-05-09 13:00:00,80.94,80.95,80.9,80.92,22183.0,77.3358,77.3454,77.2976,77.3167,22183.0
2023-05-09 13:10:00,80.92,80.93,80.85,80.88,22813.0,77.3167,77.3262,77.2498,77.2785,22813.0
2023-05-09 13:20:00,80.87,80.94,80.83,80.84,33861.0,77.2689,77.3358,77.2307,77.2403,33861.0
2023-05-09 13:30:00,80.84,80.87,80.81,80.81,34775.0,77.2403,77.2689,77.2116,77.2116,34775.0
2023-05-09 13:40:00,80.82,80.87,80.8,80.87,35882.0,77.2211,77.2689,77.202,77.2689,35882.0
2023-05-09 13:50:00,80.86,80.86,80.69,80.79,33172.0,77.2594,77.2594,77.0969,77.1925,33172.0
2023-05-09 14:00:00,80.8,80.83,80.71,80.72,34904.0,77.202,77.2307,77.116,77.1256,34904.0
2023-05-09 14:10:00,80.72,80.82,80.68,80.8,47567.0,77.1256,77.2211,77.0874,77.202,47567.0
2023-05-09 14:20:00,80.8,80.81,80.72,80.73,34028.0,77.202,77.2116,77.1256,77.1352,34028.0
2023-05-09 14:30:00,80.73,80.73,80.62,80.65,32271.0,77.1352,77.1352,77.0301,77.0587,32271.0
2023-05-09 14:40:00,80.65,80.7,80.61,80.63,37793.0,77.0587,77.1065,77.0205,77.0396,37793.0
2023-05-09 14:50:00,80.63,80.65,80.56,80.59,35732.0,77.0396,77.0587,76.9727,77.0014,35732.0
2023-05-09 15:00:00,80.59,80.64,80.59,80.62,41879.0,77.0014,77.0492,77.0014,77.0301,41879.0
2023-05-09 15:10:00,80.61,80.74,80.61,80.69,37394.0,77.0205,77.1447,77.0205,77.0969,37394.0
2023-05-09 15:20:00,80.69,80.84,80.66,80.84,39286.0,77.0969,77.2403,77.0683,77.2403,39286.0
2023-05-09 15:30:00,80.84,80.88,80.81,80.87,71042.0,77.2403,77.2785,77.2116,77.2689,71042.0
2023-05-09 15:40:00,80.87,80.87,80.69,80.73,82499.0,77.2689,77.2689,77.0969,77.1352,82499.0
2023-05-09 15:50:00,80.74,80.79,80.62,80.64,451360.0,77.1447,77.1925,77.0301,77.0492,451360.0
2023-05-10 09:30:00,80.55,81.33,80.55,81.08,146619.0,76.9632,77.7084,76.9632,77.4696,146619.0
2023-05-10 09:40:00,81.08,81.08,80.37,80.49,189698.0,77.4696,77.4696,76.7912,76.9058,189698.0
2023-05-10 09:50:00,80.49,80.67,80.45,80.64,146039.0,76.9058,77.0778,76.8676,77.0492,146039.0
2023-05-10 10:00:00,80.64,80.7,80.44,80.48,385876.0,77.0492,77.1065,76.8581,76.8963,385876.0
2023-05-10 10:10:00,80.47,80.55,80.37,80.41,62882.0,76.8867,76.9632,76.7912,76.8294,62882.0
2023-05-10 10:20:00,80.4,80.48,80.34,80.45,57523.0,76.8198,76.8963,76.7625,76.8676,57523.0
2023-05-10 10:30:00,80.44,80.51,80.42,80.5,79421.0,76.8581,76.9249,76.839,76.9154,79421.0
2023-05-10 10:40:00,80.5,80.53,80.41,80.42,71449.0,76.9154,76.9441,76.8294,76.839,71449.0
2023-05-10 10:50:00,80.42,80.65,80.42,80.61,88383.0,76.839,77.0587,76.839,77.0205,88383.0
2023-05-10 11:00:00,80.61,80.62,80.53,80.55,101578.0,77.0205,77.0301,76.9441,76.9632,101578.0
2023-05-10 11:10:00,80.55,80.78,80.51,80.76,561769.0,76.9632,77.1829,76.9249,77.1638,561769.0
2023-05-10 11:20:00,80.77,80.85,80.72,80.84,31556.0,77.1734,77.2498,77.1256,77.2403,31556.0
2023-05-10 11:30:00,80.84,81.07,80.81,81.02,96570.0,77.2403,77.46,77.2116,77.4122,96570.0
2023-05-10 11:40:00,81.02,81.11,81.0,81.07,78176.0,77.4122,77.4982,77.3931,77.46,78176.0
2023-05-10 11:50:00,81.08,81.15,80.99,81.0,62890.0,77.4696,77.5365,77.3836,77.3931,62890.0
2023-05-10 12:00:00,81.0,81.05,80.93,80.97,70439.0,77.3931,77.4409,77.3262,77.3645,70439.0
2023-05-10 12:10:00,80.97,80.98,80.77,80.78,46209.0,77.3645,77.374,77.1734,77.1829,46209.0
2023-05-10 12:20:00,80.78,80.83,80.64,80.65,34157.0,77.1829,77.2307,77.0492,77.0587,34157.0
2023-05-10 12:30:00,80.65,80.75,80.63,80.73,23750.0,77.0587,77.1543,77.0396,77.1352,23750.0
2023-05-10 12:40:00,80.73,80.81,80.72,80.81,38783.0,77.1352,77.2116,77.1256,77.2116,38783.0
2023-05-10 12:50:00,80.8,80.81,80.69,80.71,55925.0,77.202,77.2116,77.0969,77.116,55925.0
2023-05-10 13:00:00,80.7,80.72,80.65,80.67,20189.0,77.1065,77.1256,77.0587,77.0778,20189.0
2023-05-10 13:10:00,80.67,80.77,80.65,80.76,35715.0,77.0778,77.1734,77.0587,77.1638,35715.0
2023-05-10 13:20:00,80.76,80.82,80.68,80.73,68369.0,77.1638,77.2211,77.0874,77.1352,68369.0
2023-05-10 13:30:00,80.73,80.76,80.64,80.66,56590.0,77.1352,77.1638,77.0492,77.0683,56590.0
2023-05-10 13:40:00,80.67,80.71,80.6,80.65,35530.0,77.0778,77.116,77.0109,77.0587,35530.0
2023-05-10 13:50:00,80.64,80.74,80.62,80.73,30296.0,77.0492,77.1447,77.0301,77.1352,30296.0
2023-05-10 14:00:00,80.73,80.83,80.71,80.77,24782.0,77.1352,77.2307,77.116,77.1734,24782.0
2023-05-10 14:10:00,80.78,80.82,80.74,80.79,26733.0,77.1829,77.2211,77.1447,77.1925,26733.0
2023-05-10 14:20:00,80.79,80.79,80.71,80.73,37323.0,77.1925,77.1925,77.116,77.1352,37323.0
2023-05-10 14:30:00,80.75,80.87,80.75,80.87,41291.0,77.1543,77.2689,77.1543,77.2689,41291.0
2023-05-10 14:40:00,80.86,80.92,80.82,80.84,69728.0,77.2594,77.3167,77.2211,77.2403,69728.0
2023-05-10 14:50:00,80.86,80.9,80.82,80.89,48362.0,77.2594,77.2976,77.2211,77.288,48362.0
2023-05-10 15:00:00,80.89,80.9,80.84,80.87,54043.0,77.288,77.2976,77.2403,77.2689,54043.0
2023-05-10 15:10:00,80.87,81.04,80.81,81.03,71830.0,77.2689,77.4313,77.2116,77.4218,71830.0
2023-05-10 15:20:00,81.04,81.22,81.03,81.14,50955.0,77.4313,77.6033,77.4218,77.5269,50955.0
2023-05-10 15:30:00,81.13,81.29,81.11,81.19,74320.0,77.5173,77.6702,77.4982,77.5747,74320.0
2023-05-10 15:40:00,81.2,81.22,81.12,81.18,77120.0,77.5842,77.6033,77.5078,77.5651,77120.0
2023-05-10 15:50:00,81.18,81.2,81.07,81.09,367948.0,77.5651,77.5842,77.46,77.4791,367948.0
2023-05-11 09:30:00,81.37,81.5,80.99,81.06,122632.0,77.7467,77.8709,77.3836,77.4505,122632.0
2023-05-11 09:40:00,81.07,81.15,80.97,81.05,55463.0,77.46,77.5365,77.3645,77.4409,55463.0
2023-05-11 09:50:00,81.05,81.08,80.92,80.98,35406.0,77.4409,77.4696,77.3167,77.374,35406.0
2023-05-11 10:00:00,80.97,81.09,80.91,81.09,60441.0,77.3645,77.4791,77.3071,77.4791,60441.0
2023-05-11 10:10:00,81.11,81.25,81.08,81.19,40043.0,77.4982,77.632,77.4696,77.5747,40043.0
2023-05-11 10:20:00,81.18,81.33,81.13,81.29,33306.0,77.5651,77.7084,77.5173,77.6702,33306.0
2023-05-11 10:30:00,81.3,81.45,81.28,81.4,35292.0,77.6798,77.8231,77.6607,77.7753,35292.0
2023-05-11 10:40:00,81.4,81.5,81.39,81.4,64590.0,77.7753,77.8709,77.7658,77.7753,64590.0
2023-05-11 10:50:00,81.42,81.51,81.38,81.43,51475.0,77.7944,77.8804,77.7562,77.804,51475.0
2023-05-11 11:00:00,81.44,81.44,81.26,81.27,31864.0,77.8135,77.8135,77.6416,77.6511,31864.0
2023-05-11 11:10:00,81.27,81.28,81.18,81.21,35335.0,77.6511,77.6607,77.5651,77.5938,35335.0
2023-05-11 11:20:00,81.21,81.22,81.13,81.17,23572.0,77.5938,77.6033,77.5173,77.5556,23572.0
2023-05-11 11:30:00,81.18,81.21,81.06,81.08,26944.0,77.5651,77.5938,77.4505,77.4696,26944.0
2023-05-11 11:40:00,81.08,81.18,81.08,81.18,24157.0,77.4696,77.5651,77.4696,77.5651,24157.0
2023-05-11 11:50:00,81.19,81.32,81.18,81.23,32719.0,77.5747,77.6989,77.5651,77.6129,32719.0
2023-05-11 12:00:00,81.23,81.33,81.2,81.31,36503.0,77.6129,77.7084,77.5842,77.6893,36503.0
2023-05-11 12:10:00,81.32,81.34,81.25,81.29,46640.0,77.6989,77.718,77.632,77.6702,46640.0
2023-05-11 12:20:00,81.3,81.38,81.29,81.36,39415.0,77.6798,77.7562,77.6702,77.7371,39415.0
2023-05-11 12:30:00,81.36,81.37,81.3,81.31,33757.0,77.7371,77.7467,77.6798,77.6893,33757.0
2023-05-11 12:40:00,81.31,81.39,81.31,81.34,45246.0,77.6893,77.7658,77.6893,77.718,45246.0
2023-05-11 12:50:00,81.34,81.42,81.34,81.38,32339.0,77.718,77.7944,77.718,77.7562,32339.0
2023-05-11 13:00:00,81.38,81.42,81.35,81.38,43850.0,77.7562,77.7944,77.7275,77.7562,43850.0
2023-05-11 13:10:00,81.38,81.39,81.31,81.34,24212.0,77.7562,77.7658,77.6893,77.718,24212.0
2023-05-11 13:20:00,81.34,81.37,81.28,81.29,34737.0,77.718,77.7467,77.6607,77.6702,34737.0
2023-05-11 13:30:00,81.28,81.36,81.27,81.35,38515.0,77.6607,77.7371,77.6511,77.7275,38515.0
2023-05-11 13:40:00,81.34,81.35,81.1,81.11,51476.0,77.718,77.7275,77.4887,77.4982,51476.0
2023-05-11 13:50:00,81.1,81.28,81.08,81.28,34731.0,77.4887,77.6607,77.4696,77.6607,34731.0
2023-05-11 14:00:00,81.28,81.32,81.25,81.27,35658.0,77.6607,77.6989,77.632,77.6511,35658.0
2023-05-11 14:10:00,81.28,81.28,81.2,81.21,29028.0,77.6607,77.6607,77.5842,77.5938,29028.0
2023-05-11 14:20:00,81.21,81.32,81.2,81.3,38138.0,77.5938,77.6989,77.5842,77.6798,38138.0
2023-05-11 14:30:00,81.3,81.3,81.25,81.29,23478.0,77.6798,77.6798,77.632,77.6702,23478.0
2023-05-11 14:40:00,81.3,81.43,81.3,81.42,51339.0,77.6798,77.804,77.6798,77.7944,51339.0
2023-05-11 14:50:00,81.42,81.49,81.4,81.48,42492.0,77.7944,77.8613,77.7753,77.8518,42492.0
2023-05-11 15:00:00,81.48,81.51,81.4,81.47,48961.0,77.8518,77.8804,77.7753,77.8422,48961.0
2023-05-11 15:10:00,81.47,81.49,81.38,81.42,54687.0,77.8422,77.8613,77.7562,77.7944,54687.0
2023-05-11 15:20:00,81.42,81.42,81.3,81.36,45372.0,77.7944,77.7944,77.6798,77.7371,45372.0
2023-05-11 15:30:00,81.36,81.49,81.35,81.47,79147.0,77.7371,77.8613,77.7275,77.8422,79147.0
2023-05-11 15:40:00,81.47,81.54,81.44,81.51,105661.0,77.8422,77.9091,77.8135,77.8804,105661.0
2023-05-11 15:50:00,81.49,81.67,81.48,81.62,403043.0,77.8613,78.0333,77.8518,77.9855,403043.0
2023-05-12 09:30:00,81.47,81.75,81.45,81.75,120088.0,77.8422,78.1097,77.8231,78.1097,120088.0
2023-05-12 09:40:00,81.75,81.76,81.62,81.68,53339.0,78.1097,78.1193,77.9855,78.0428,53339.0
2023-05-12 09:50:00,81.69,81.74,81.59,81.62,38029.0,78.0524,78.1002,77.9569,77.9855,38029.0
2023-05-12 10:00:00,81.6,81.7,81.53,81.68,29507.0,77.9664,78.062,77.8995,78.0428,29507.0
2023-05-12 10:10:00,81.69,81.76,81.6,81.65,41211.0,78.0524,78.1193,77.9664,78.0142,41211.0
2023-05-12 10:20:00,81.65,81.75,81.62,81.69,43591.0,78.0142,78.1097,77.9855,78.0524,43591.0
2023-05-12 10:30:00,81.69,81.71,81.59,81.67,51057.0,78.0524,78.0715,77.9569,78.0333,51057.0
2023-05-12 10:40:00,81.66,81.7,81.6,81.65,31011.0,78.0237,78.062,77.9664,78.0142,31011.0
2023-05-12 10:50:00,81.65,81.65,81.47,81.5,29102.0,78.0142,78.0142,77.8422,77.8709,29102.0
2023-05-12 11:00:00,81.51,81.59,81.44,81.58,36230.0,77.8804,77.9569,77.8135,77.9473,36230.0
2023-05-12 11:10:00,81.58,81.58,81.4,81.45,28289.0,77.9473,77.9473,77.7753,77.8231,28289.0
2023-05-12 11:20:00,81.46,81.5,81.4,81.44,34359.0,77.8326,77.8709,77.7753,77.8135,34359.0
2023-05-12 11:30:00,81.43,81.49,81.41,81.44,34650.0,77.804,77.8613,77.7849,77.8135,34650.0
2023-05-12 11:40:00,81.45,81.47,81.36,81.44,32207.0,77.8231,77.8422,77.7371,77.8135,32207.0
2023-05-12 11:50:00,81.44,81.51,81.43,81.48,29328.0,77.8135,77.8804,77.804,77.8518,29328.0
2023-05-12 12:00:00,81.49,81.52,81.44,81.45,33156.0,77.8613,77.89,77.8135,77.8231,33156.0
2023-05-12 12:10:00,81.45,81.45,81.34,81.4,57724.0,77.8231,77.8231,77.718,77.7753,57724.0
2023-05-12 12:20:00,81.41,81.45,81.37,81.42,25927.0,77.7849,77.8231,77.7467,77.7944,25927.0
2023-05-12 12:30:00,81.41,81.42,81.31,81.34,20969.0,77.7849,77.7944,77.6893,77.718,20969.0
2023-05-12 12:40:00,81.34,81.42,81.31,81.42,22451.0,77.718,77.7944,77.6893,77.7944,22451.0
2023-05-12 12:50:00,81.41,81.46,81.37,81.45,29628.0,77.7849,77.8326,77.7467,77.8231,29628.0
2023-05-12 13:00:00,81.45,81.55,81.45,81.51,39442.0,77.8231,77.9186,77.8231,77.8804,39442.0
2023-05-12 13:10:00,81.51,81.59,81.45,81.45,43591.0,77.8804,77.9569,77.8231,77.8231,43591.0
2023-05-12 13:20:00,81.44,81.55,81.44,81.51,30251.0,77.8135,77.9186,77.8135,77.8804,30251.0
2023-05-12 13:30:00,81.51,81.53,81.43,81.45,46745.0,77.8804,77.8995,77.804,77.8231,46745.0
2023-05-12 13:40:00,81.45,81.53,81.44,81.47,28029.0,77.8231,77.8995,77.8135,77.8422,28029.0
2023-05-12 13:50:00,81.48,81.51,81.44,81.48,35880.0,77.8518,77.8804,77.8135,77.8518,35880.0
2023-05-12 14:00:00,81.47,81.6,81.43,81.59,45728.0,77.8422,77.9664,77.804,77.9569,45728.0
2023-05-12 14:10:00,81.6,81.6,81.54,81.58,34969.0,77.9664,77.9664,77.9091,77.9473,34969.0
2023-05-12 14:20:00,81.58,81.69,81.56,81.65,40235.0,77.9473,78.0524,77.9282,78.0142,40235.0
2023-05-12 14:30:00,81.65,81.68,81.58,81.62,51428.0,78.0142,78.0428,77.9473,77.9855,51428.0
2023-05-12 14:40:00,81.62,81.68,81.61,81.64,39749.0,77.9855,78.0428,77.976,78.0046,39749.0
2023-05-12 14:50:00,81.64,81.68,81.61,81.65,30951.0,78.0046,78.0428,77.976,78.0142,30951.0
2023-05-12 15:00:00,81.65,81.75,81.61,81.7,34465.0,78.0142,78.1097,77.976,78.062,34465.0
2023-05-12 15:10:00,81.71,81.74,81.65,81.73,42251.0,78.0715,78.1002,78.0142,78.0906,42251.0
2023-05-12 15:20:00,81.74,81.82,81.73,81.81,48379.0,78.1002,78.1766,78.0906,78.1671,48379.0
2023-05-12 15:30:00,81.81,81.9,81.8,81.9,60884.0,78.1671,78.2531,78.1575,78.2531,60884.0
2023-05-12 15:40:00,81.9,81.97,81.88,81.95,101367.0,78.2531,78.3199,78.2339,78.3008,101367.0
2023-05-12 15:50:00,81.94,82.05,81.87,81.99,538468.0,78.2913,78.3964,78.2244,78.339,538468.0
2023-05-15 09:30:00,81.89,82.09,81.39,81.48,162838.0,78.2435,78.4346,77.7658,77.8518,162838.0
2023-05-15 09:40:00,81.48,81.59,81.1,81.31,120172.0,77.8518,77.9569,77.4887,77.6893,120172.0
2023-05-15 09:50:00,81.31,81.31,80.98,81.06,44763.0,77.6893,77.6893,77.374,77.4505,44763.0
2023-05-15 10:00:00,81.06,81.13,81.02,81.09,61196.0,77.4505,77.5173,77.4122,77.4791,61196.0
2023-05-15 10:10:00,81.05,81.12,80.93,81.02,48998.0,77.4409,77.5078,77.3262,77.4122,48998.0
2023-05-15 10:20:00,81.02,81.21,80.92,81.19,46252.0,77.4122,77.5938,77.3167,77.5747,46252.0
2023-05-15 10:30:00,81.2,81.25,81.06,81.06,45031.0,77.5842,77.632,77.4505,77.4505,45031.0
2023-05-15 10:40:00,81.06,81.23,81.05,81.16,27133.0,77.4505,77.6129,77.4409,77.546,27133.0
2023-05-15 10:50:00,81.16,81.22,81.07,81.12,34787.0,77.546,77.6033,77.46,77.5078,34787.0
2023-05-15 11:00:00,81.09,81.13,81.04,81.05,60830.0,77.4791,77.5173,77.4313,77.4409,60830.0
2023-05-15 11:10:00,81.05,81.11,81.02,81.05,29357.0,77.4409,77.4982,77.4122,77.4409,29357.0
2023-05-15 11:20:00,81.06,81.09,80.97,81.03,56465.0,77.4505,77.4791,77.3645,77.4218,56465.0
2023-05-15 11:30:00,81.02,81.07,81.0,81.0,38483.0,77.4122,77.46,77.3931,77.3931,38483.0
2023-05-15 11:40:00,81.01,81.05,80.95,81.05,34033.0,77.4027,77.4409,77.3454,77.4409,34033.0
2023-05-15 11:50:00,81.04,81.13,81.02,81.04,47635.0,77.4313,77.5173,77.4122,77.4313,47635.0
2023-05-15 12:00:00,81.05,81.05,80.95,80.98,30767.0,77.4409,77.4409,77.3454,77.374,30767.0
2023-05-15 12:10:00,80.97,81.1,80.96,81.06,31647.0,77.3645,77.4887,77.3549,77.4505,31647.0
2023-05-15 12:20:00,81.07,81.11,80.98,81.03,38535.0,77.46,77.4982,77.374,77.4218,38535.0
2023-05-15 12:30:00,81.04,81.07,81.0,81.01,20795.0,77.4313,77.46,77.3931,77.4027,20795.0
2023-05-15 12:40:00,81.01,81.09,80.99,81.08,30099.0,77.4027,77.4791,77.3836,77.4696,30099.0
2023-05-15 12:50:00,81.07,81.08,81.01,81.05,17002.0,77.46,77.4696,77.4027,77.4409,17002.0
2023-05-15 13:00:00,81.05,81.1,81.02,81.09,21539.0,77.4409,77.4887,77.4122,77.4791,21539.0
2023-05-15 13:10:00,81.1,81.13,81.05,81.06,31887.0,77.4887,77.5173,77.4409,77.4505,31887.0
2023-05-15 13:20:00,81.05,81.05,80.82,80.83,63471.0,77.4409,77.4409,77.2211,77.2307,63471.0
2023-05-15 13:30:00,80.84,80.93,80.83,80.92,33900.0,77.2403,77.3262,77.2307,77.3167,33900.0
2023-05-15 13:40:00,80.92,80.96,80.84,80.95,198954.0,77.3167,77.3549,77.2403,77.3454,198954.0
2023-05-15 13:50:00,80.95,81.09,80.9,81.08,52930.0,77.3454,77.4791,77.2976,77.4696,52930.0
2023-05-15 14:00:00,81.09,81.23,81.07,81.22,91063.0,77.4791,77.6129,77.46,77.6033,91063.0
2023-05-15 14:10:00,81.23,81.31,81.2,81.24,40437.0,77.6129,77.6893,77.5842,77.6224,40437.0
2023-05-15 14:20:00,81.25,81.28,81.21,81.24,26885.0,77.632,77.6607,77.5938,77.6224,26885.0
2023-05-15 14:30:00,81.24,81.29,81.24,81.28,24934.0,77.6224,77.6702,77.6224,77.6607,24934.0
2023-05-15 14:40:00,81.29,81.3,81.24,81.27,32568.0,77.6702,77.6798,77.6224,77.6511,32568.0
2023-05-15 14:50:00,81.27,81.28,81.2,81.22,32157.0,77.6511,77.6607,77.5842,77.6033,32157.0
2023-05-15 15:00:00,81.22,81.28,81.22,81.27,44935.0,77.6033,77.6607,77.6033,77.6511,44935.0
2023-05-15 15:10:00,81.27,81.32,81.23,81.31,38349.0,77.6511,77.6989,77.6129,77.6893,38349.0
2023-05-15 15:20:00,81.31,81.34,81.28,81.31,46040.0,77.6893,77.718,77.6607,77.6893,46040.0
2023-05-15 15:30:00,81.3,81.33,81.24,81.3,59441.0,77.6798,77.7084,77.6224,77.6798,59441.0
2023-05-15 15:40:00,81.31,81.34,81.17,81.17,77227.0,77.6893,77.718,77.5556,77.5556,77227.0
2023-05-15 15:50:00,81.16,81.17,81.05,81.09,473017.0,77.546,77.5556,77.4409,77.4791,473017.0
2023-05-16 09:30:00,81.15,81.16,80.39,80.8,189770.0,77.5365,77.546,76.8103,77.202,189770.0
2023-05-16 09:40:00,80.8,81.14,80.78,80.85,107961.0,77.202,77.5269,77.1829,77.2498,107961.0
2023-05-16 09:50:00,80.85,81.13,80.79,81.09,86098.0,77.2498,77.5173,77.1925,77.4791,86098.0
2023-05-16 10:00:00,81.1,81.19,81.03,81.08,87541.0,77.4887,77.5747,77.4218,77.4696,87541.0
2023-05-16 10:10:00,81.08,81.11,80.95,81.06,90899.0,77.4696,77.4982,77.3454,77.4505,90899.0
2023-05-16 10:20:00,81.05,81.27,80.99,81.27,53795.0,77.4409,77.6511,77.3836,77.6511,53795.0
2023-05-16 10:30:00,81.26,81.29,80.91,80.91,61262.0,77.6416,77.6702,77.3071,77.3071,61262.0
2023-05-16 10:40:00,80.92,81.0,80.88,80.92,64291.0,77.3167,77.3931,77.2785,77.3167,64291.0
2023-05-16 10:50:00,80.92,80.93,80.66,80.69,57336.0,77.3167,77.3262,77.0683,77.0969,57336.0
2023-05-16 11:00:00,80.69,80.78,80.65,80.76,77110.0,77.0969,77.1829,77.0587,77.1638,77110.0
2023-05-16 11:10:00,80.75,80.82,80.68,80.81,43866.0,77.1543,77.2211,77.0874,77.2116,43866.0
2023-05-16 11:20:00,80.82,80.93,80.79,80.88,34377.0,77.2211,77.3262,77.1925,77.2785,34377.0
2023-05-16 11:30:00,80.88,80.94,80.8,80.86,39642.0,77.2785,77.3358,77.202,77.2594,39642.0
2023-05-16 11:40:00,80.86,80.87,80.74,80.83,33677.0,77.2594,77.2689,77.1447,77.2307,33677.0
2023-05-16 11:50:00,80.84,80.85,80.75,80.84,36783.0,77.2403,77.2498,77.1543,77.2403,36783.0
2023-05-16 12:00:00,80.85,80.96,80.85,80.91,32680.0,77.2498,77.3549,77.2498,77.3071,32680.0
2023-05-16 12:10:00,80.91,80.99,80.89,80.95,48991.0,77.3071,77.3836,77.288,77.3454,48991.0
2023-05-16 12:20:00,80.95,81.16,80.94,81.16,63252.0,77.3454,77.546,77.3358,77.546,63252.0
2023-05-16 12:30:00,81.16,81.2,80.98,81.05,53376.0,77.546,77.5842,77.374,77.4409,53376.0
2023-05-16 12:40:00,81.06,81.18,81.06,81.11,53061.0,77.4505,77.5651,77.4505,77.4982,53061.0
2023-05-16 12:50:00,81.09,81.14,81.08,81.12,50809.0,77.4791,77.5269,77.4696,77.5078,50809.0
2023-05-16 13:00:00,81.11,81.16,81.09,81.1,22783.0,77.4982,77.546,77.4791,77.4887,22783.0
2023-05-16 13:10:00,81.1,81.12,81.07,81.09,27878.0,77.4887,77.5078,77.46,77.4791,27878.0
2023-05-16 13:20:00,81.09,81.1,80.95,80.96,31411.0,77.4791,77.4887,77.3454,77.3549,31411.0
2023-05-16 13:30:00,80.96,80.97,80.83,80.84,47877.0,77.3549,77.3645,77.2307,77.2403,47877.0
2023-05-16 13:40:00,80.85,80.87,80.79,80.83,36152.0,77.2498,77.2689,77.1925,77.2307,36152.0
2023-05-16 13:50:00,80.84,80.93,80.83,80.93,18149.0,77.2403,77.3262,77.2307,77.3262,18149.0
2023-05-16 14:00:00,80.92,80.93,80.85,80.89,22961.0,77.3167,77.3262,77.2498,77.288,22961.0
2023-05-16 14:10:00,80.9,80.96,80.89,80.94,25948.0,77.2976,77.3549,77.288,77.3358,25948.0
2023-05-16 14:20:00,80.94,80.95,80.8,80.83,33486.0,77.3358,77.3454,77.202,77.2307,33486.0
2023-05-16 14:30:00,80.84,80.94,80.83,80.94,26505.0,77.2403,77.3358,77.2307,77.3358,26505.0
2023-05-16 14:40:00,80.95,80.96,80.88,80.89,24122.0,77.3454,77.3549,77.2785,77.288,24122.0
2023-05-16 14:50:00,80.9,80.97,80.9,80.92,26848.0,77.2976,77.3645,77.2976,77.3167,26848.0
2023-05-16 15:00:00,80.94,80.98,80.91,80.97,40273.0,77.3358,77.374,77.3071,77.3645,40273.0
2023-05-16 15:10:00,80.96,81.04,80.95,81.02,36778.0,77.3549,77.4313,77.3454,77.4122,36778.0
2023-05-16 15:20:00,81.01,81.06,80.99,81.01,51320.0,77.4027,77.4505,77.3836,77.4027,51320.0
2023-05-16 15:30:00,81.01,81.06,80.95,81.01,72508.0,77.4027,77.4505,77.3454,77.4027,72508.0
2023-05-16 15:40:00,81.0,81.04,80.95,80.98,79587.0,77.3931,77.4313,77.3454,77.374,79587.0
2023-05-16 15:50:00,80.98,80.98,80.76,80.77,312814.0,77.374,77.374,77.1638,77.1734,312814.0
2023-05-17 09:30:00,80.74,81.07,80.72,80.73,132789.0,77.1447,77.46,77.1256,77.1352,132789.0
2023-05-17 09:40:00,80.75,80.75,80.44,80.5,38334.0,77.1543,77.1543,76.8581,76.9154,38334.0
2023-05-17 09:50:00,80.5,80.5,80.31,80.4,38975.0,76.9154,76.9154,76.7339,76.8198,38975.0
2023-05-17 10:00:00,80.41,80.54,80.38,80.51,106168.0,76.8294,76.9536,76.8007,76.9249,106168.0
2023-05-17 10:10:00,80.52,80.55,80.3,80.3,42855.0,76.9345,76.9632,76.7243,76.7243,42855.0
2023-05-17 10:20:00,80.28,80.37,80.25,80.37,24881.0,76.7052,76.7912,76.6765,76.7912,24881.0
2023-05-17 10:30:00,80.38,80.41,80.3,80.33,20010.0,76.8007,76.8294,76.7243,76.753,20010.0
2023-05-17 10:40:00,80.32,80.38,80.27,80.27,19671.0,76.7434,76.8007,76.6956,76.6956,19671.0
2023-05-17 10:50:00,80.27,80.51,80.25,80.51,111482.0,76.6956,76.9249,76.6765,76.9249,111482.0
2023-05-17 11:00:00,80.51,80.6,80.41,80.44,48921.0,76.9249,77.0109,76.8294,76.8581,48921.0
2023-05-17 11:10:00,80.44,80.49,80.35,80.45,55250.0,76.8581,76.9058,76.7721,76.8676,55250.0
2023-05-17 11:20:00,80.42,80.42,80.15,80.17,34164.0,76.839,76.839,76.581,76.6001,34164.0
2023-05-17 11:30:00,80.18,80.27,80.14,80.2,25377.0,76.6096,76.6956,76.5714,76.6288,25377.0
2023-05-17 11:40:00,80.2,80.38,80.2,80.22,32734.0,76.6288,76.8007,76.6288,76.6479,32734.0
2023-05-17 11:50:00,80.23,80.31,80.19,80.3,22357.0,76.6574,76.7339,76.6192,76.7243,22357.0
2023-05-17 12:00:00,80.29,80.29,80.19,80.19,20039.0,76.7147,76.7147,76.6192,76.6192,20039.0
2023-05-17 12:10:00,80.2,80.31,80.2,80.27,37119.0,76.6288,76.7339,76.6288,76.6956,37119.0
2023-05-17 12:20:00,80.27,80.29,80.23,80.28,19775.0,76.6956,76.7147,76.6574,76.7052,19775.0
2023-05-17 12:30:00,80.3,80.45,80.29,80.45,28577.0,76.7243,76.8676,76.7147,76.8676,28577.0
2023-05-17 12:40:00,80.48,80.49,80.41,80.49,21324.0,76.8963,76.9058,76.8294,76.9058,21324.0
2023-05-17 12:50:00,80.48,80.51,80.44,80.48,34802.0,76.8963,76.9249,76.8581,76.8963,34802.0
2023-05-17 13:00:00,80.49,80.58,80.49,80.55,21025.0,76.9058,76.9918,76.9058,76.9632,21025.0
2023-05-17 13:10:00,80.56,80.56,80.45,80.46,44664.0,76.9727,76.9727,76.8676,76.8772,44664.0
2023-05-17 13:20:00,80.44,80.49,80.41,80.46,59686.0,76.8581,76.9058,76.8294,76.8772,59686.0
2023-05-17 13:30:00,80.46,80.51,80.41,80.41,30051.0,76.8772,76.9249,76.8294,76.8294,30051.0
2023-05-17 13:40:00,80.41,80.54,80.4,80.53,30711.0,76.8294,76.9536,76.8198,76.9441,30711.0
2023-05-17 13:50:00,80.52,80.53,80.44,80.48,29588.0,76.9345,76.9441,76.8581,76.8963,29588.0
2023-05-17 14:00:00,80.49,80.51,80.4,80.43,44391.0,76.9058,76.9249,76.8198,76.8485,44391.0
2023-05-17 14:10:00,80.44,80.52,80.42,80.49,28928.0,76.8581,76.9345,76.839,76.9058,28928.0
2023-05-17 14:20:00,80.5,80.51,80.42,80.42,25183.0,76.9154,76.9249,76.839,76.839,25183.0
2023-05-17 14:30:00,80.42,80.48,80.4,80.41,36346.0,76.839,76.8963,76.8198,76.8294,36346.0
2023-05-17 14:40:00,80.41,80.42,80.33,80.37,30585.0,76.8294,76.839,76.753,76.7912,30585.0
2023-05-17 14:50:00,80.36,80.41,80.29,80.36,50669.0,76.7816,76.8294,76.7147,76.7816,50669.0
2023-05-17 15:00:00,80.37,80.51,80.37,80.47,32829.0,76.7912,76.9249,76.7912,76.8867,32829.0
2023-05-17 15:10:00,80.47,80.51,80.44,80.47,36112.0,76.8867,76.9249,76.8581,76.8867,36112.0
2023-05-17 15:20:00,80.48,80.5,80.35,80.4,37476.0,76.8963,76.9154,76.7721,76.8198,37476.0
2023-05-17 15:30:00,80.4,80.42,80.33,80.36,50694.0,76.8198,76.839,76.753,76.7816,50694.0
2023-05-17 15:40:00,80.36,80.52,80.35,80.47,66999.0,76.7816,76.9345,76.7721,76.8867,66999.0
2023-05-17 15:50:00,80.47,80.59,80.46,80.53,283965.0,76.8867,77.0014,76.8772,76.9441,283965.0
2023-05-18 09:30:00,80.11,80.26,79.83,80.06,75178.0,76.5428,76.6861,76.2752,76.495,75178.0
2023-05-18 09:40:00,80.05,80.06,79.76,80.01,51899.0,76.4854,76.495,76.2083,76.4472,51899.0
2023-05-18 09:50:00,80.04,80.14,79.99,80.01,33404.0,76.4759,76.5714,76.4281,76.4472,33404.0
2023-05-18 10:00:00,80.0,80.04,79.83,79.83,46153.0,76.4377,76.4759,76.2752,76.2752,46153.0
2023-05-18 10:10:00,79.84,79.84,79.59,79.63,67045.0,76.2848,76.2848,76.0459,76.0841,67045.0
2023-05-18 10:20:00,79.62,79.76,79.56,79.76,53653.0,76.0746,76.2083,76.0173,76.2083,53653.0
2023-05-18 10:30:00,79.76,79.87,79.69,79.78,63583.0,76.2083,76.3134,76.1415,76.2275,63583.0
2023-05-18 10:40:00,79.75,79.83,79.65,79.75,46848.0,76.1988,76.2752,76.1032,76.1988,46848.0
2023-05-18 10:50:00,79.75,79.86,79.74,79.81,79842.0,76.1988,76.3039,76.1892,76.2561,79842.0
2023-05-18 11:00:00,79.81,79.87,79.72,79.74,49775.0,76.2561,76.3134,76.1701,76.1892,49775.0
2023-05-18 11:10:00,79.72,79.72,79.64,79.69,31637.0,76.1701,76.1701,76.0937,76.1415,31637.0
2023-05-18 11:20:00,79.69,79.7,79.52,79.57,55418.0,76.1415,76.151,75.979,76.0268,55418.0
2023-05-18 11:30:00,79.57,79.65,79.48,79.48,36384.0,76.0268,76.1032,75.9408,75.9408,36384.0
2023-05-18 11:40:00,79.48,79.48,79.34,79.45,53921.0,75.9408,75.9408,75.807,75.9121,53921.0
2023-05-18 11:50:00,79.46,79.47,79.19,79.21,80205.0,75.9217,75.9313,75.6637,75.6828,80205.0
2023-05-18 12:00:00,79.21,79.22,79.11,79.22,70678.0,75.6828,75.6924,75.5873,75.6924,70678.0
2023-05-18 12:10:00,79.23,79.34,79.17,79.34,48249.0,75.7019,75.807,75.6446,75.807,48249.0
2023-05-18 12:20:00,79.34,79.43,79.29,79.33,61819.0,75.807,75.893,75.7593,75.7975,61819.0
2023-05-18 12:30:00,79.31,79.33,79.15,79.18,41473.0,75.7784,75.7975,75.6255,75.6542,41473.0
2023-05-18 12:40:00,79.17,79.24,79.08,79.09,51838.0,75.6446,75.7115,75.5586,75.5682,51838.0
2023-05-18 12:50:00,79.09,79.12,79.05,79.07,57414.0,75.5682,75.5968,75.53,75.5491,57414.0
2023-05-18 13:00:00,79.06,79.12,79.01,79.09,41400.0,75.5395,75.5968,75.4917,75.5682,41400.0
2023-05-18 13:10:00,79.09,79.26,79.08,79.26,43251.0,75.5682,75.7306,75.5586,75.7306,43251.0
2023-05-18 13:20:00,79.26,79.3,79.18,79.18,85590.0,75.7306,75.7688,75.6542,75.6542,85590.0
2023-05-18 13:30:00,79.18,79.3,79.17,79.2,42521.0,75.6542,75.7688,75.6446,75.6733,42521.0
2023-05-18 13:40:00,79.2,79.36,79.18,79.35,50981.0,75.6733,75.8262,75.6542,75.8166,50981.0
2023-05-18 13:50:00,79.35,79.39,79.26,79.3,32318.0,75.8166,75.8548,75.7306,75.7688,32318.0
2023-05-18 14:00:00,79.3,79.37,79.28,79.31,33715.0,75.7688,75.8357,75.7497,75.7784,33715.0
2023-05-18 14:10:00,79.32,79.37,79.31,79.36,37607.0,75.7879,75.8357,75.7784,75.8262,37607.0
2023-05-18 14:20:00,79.37,79.44,79.37,79.39,32116.0,75.8357,75.9026,75.8357,75.8548,32116.0
2023-05-18 14:30:00,79.39,79.41,79.28,79.3,41502.0,75.8548,75.8739,75.7497,75.7688,41502.0
2023-05-18 14:40:00,79.3,79.36,79.28,79.34,69540.0,75.7688,75.8262,75.7497,75.807,69540.0
2023-05-18 14:50:00,79.34,79.4,79.31,79.32,53000.0,75.807,75.8644,75.7784,75.7879,53000.0
2023-05-18 15:00:00,79.32,79.42,79.31,79.42,70380.0,75.7879,75.8835,75.7784,75.8835,70380.0
2023-05-18 15:10:00,79.42,79.53,79.41,79.51,60210.0,75.8835,75.9886,75.8739,75.9695,60210.0
2023-05-18 15:20:00,79.51,79.52,79.44,79.51,64851.0,75.9695,75.979,75.9026,75.9695,64851.0
2023-05-18 15:30:00,79.51,79.52,79.31,79.35,64708.0,75.9695,75.979,75.7784,75.8166,64708.0
2023-05-18 15:40:00,79.35,79.68,79.34,79.67,98555.0,75.8166,76.1319,75.807,76.1224,98555.0
2023-05-18 15:50:00,79.67,79.78,79.64,79.7,397001.0,76.1224,76.2275,76.0937,76.151,397001.0
2023-05-19 09:30:00,79.87,79.87,79.37,79.48,190035.0,76.3134,76.3134,75.8357,75.9408,190035.0
2023-05-19 09:40:00,79.47,79.76,79.47,79.76,46898.0,75.9313,76.2083,75.9313,76.2083,46898.0
2023-05-19 09:50:00,79.75,79.81,79.71,79.76,34029.0,76.1988,76.2561,76.1606,76.2083,34029.0
2023-05-19 10:00:00,79.77,79.8,79.66,79.75,32287.0,76.2179,76.2466,76.1128,76.1988,32287.0
2023-05-19 10:10:00,79.76,79.82,79.68,79.68,55381.0,76.2083,76.2657,76.1319,76.1319,55381.0
2023-05-19 10:20:00,79.68,79.89,79.67,79.89,46895.0,76.1319,76.3326,76.1224,76.3326,46895.0
2023-05-19 10:30:00,79.89,79.93,79.82,79.9,40092.0,76.3326,76.3708,76.2657,76.3421,40092.0
2023-05-19 10:40:00,79.89,79.91,79.84,79.88,28439.0,76.3326,76.3517,76.2848,76.323,28439.0
2023-05-19 10:50:00,79.88,79.91,79.78,79.78,38248.0,76.323,76.3517,76.2275,76.2275,38248.0
2023-05-19 11:00:00,79.79,79.82,79.71,79.72,32911.0,76.237,76.2657,76.1606,76.1701,32911.0
2023-05-19 11:10:00,79.73,79.86,79.72,79.8,54974.0,76.1797,76.3039,76.1701,76.2466,54974.0
2023-05-19 11:20:00,79.81,79.82,79.59,79.6,27692.0,76.2561,76.2657,76.0459,76.0555,27692.0
2023-05-19 11:30:00,79.59,79.62,79.4,79.45,35989.0,76.0459,76.0746,75.8644,75.9121,35989.0
2023-05-19 11:40:00,79.45,79.55,79.38,79.5,34635.0,75.9121,76.0077,75.8453,75.9599,34635.0
2023-05-19 11:50:00,79.48,79.62,79.47,79.49,42278.0,75.9408,76.0746,75.9313,75.9504,42278.0
2023-05-19 12:00:00,79.47,79.57,79.47,79.56,33676.0,75.9313,76.0268,75.9313,76.0173,33676.0
2023-05-19 12:10:00,79.55,79.58,79.5,79.56,38097.0,76.0077,76.0364,75.9599,76.0173,38097.0
2023-05-19 12:20:00,79.55,79.59,79.46,79.49,25396.0,76.0077,76.0459,75.9217,75.9504,25396.0
2023-05-19 12:30:00,79.48,79.5,79.42,79.49,32389.0,75.9408,75.9599,75.8835,75.9504,32389.0
2023-05-19 12:40:00,79.48,79.61,79.47,79.61,25829.0,75.9408,76.065,75.9313,76.065,25829.0
2023-05-19 12:50:00,79.6,79.66,79.58,79.58,24944.0,76.0555,76.1128,76.0364,76.0364,24944.0
2023-05-19 13:00:00,79.58,79.75,79.57,79.73,43718.0,76.0364,76.1988,76.0268,76.1797,43718.0
2023-05-19 13:10:00,79.73,79.79,79.72,79.77,19281.0,76.1797,76.237,76.1701,76.2179,19281.0
2023-05-19 13:20:00,79.76,79.77,79.67,79.72,18093.0,76.2083,76.2179,76.1224,76.1701,18093.0
2023-05-19 13:30:00,79.72,79.77,79.69,79.77,19767.0,76.1701,76.2179,76.1415,76.2179,19767.0
2023-05-19 13:40:00,79.77,79.78,79.66,79.66,22447.0,76.2179,76.2275,76.1128,76.1128,22447.0
2023-05-19 13:50:00,79.66,79.7,79.63,79.65,22113.0,76.1128,76.151,76.0841,76.1032,22113.0
2023-05-19 14:00:00,79.65,79.66,79.59,79.62,19211.0,76.1032,76.1128,76.0459,76.0746,19211.0
2023-05-19 14:10:00,79.62,79.65,79.55,79.63,29974.0,76.0746,76.1032,76.0077,76.0841,29974.0
2023-05-19 14:20:00,79.62,79.68,79.61,79.62,19592.0,76.0746,76.1319,76.065,76.0746,19592.0
2023-05-19 14:30:00,79.63,79.8,79.63,79.79,21760.0,76.0841,76.2466,76.0841,76.237,21760.0
2023-05-19 14:40:00,79.8,79.85,79.78,79.84,23523.0,76.2466,76.2943,76.2275,76.2848,23523.0
2023-05-19 14:50:00,79.84,79.94,79.84,79.92,73928.0,76.2848,76.3803,76.2848,76.3612,73928.0
2023-05-19 15:00:00,79.92,79.93,79.86,79.93,64495.0,76.3612,76.3708,76.3039,76.3708,64495.0
2023-05-19 15:10:00,79.94,80.01,79.93,79.93,46873.0,76.3803,76.4472,76.3708,76.3708,46873.0
2023-05-19 15:20:00,79.93,79.93,79.83,79.89,55536.0,76.3708,76.3708,76.2752,76.3326,55536.0
2023-05-19 15:30:00,79.88,79.94,79.82,79.91,44817.0,76.323,76.3803,76.2657,76.3517,44817.0
2023-05-19 15:40:00,79.9,79.96,79.9,79.95,100624.0,76.3421,76.3994,76.3421,76.3899,100624.0
2023-05-19 15:50:00,79.94,80.04,79.89,79.93,299310.0,76.3803,76.4759,76.3326,76.3708,299310.0
2023-05-22 09:30:00,79.58,79.66,79.26,79.45,127569.0,76.0364,76.1128,75.7306,75.9121,127569.0
2023-05-22 09:40:00,79.46,79.48,79.25,79.41,63290.0,75.9217,75.9408,75.7211,75.8739,63290.0
2023-05-22 09:50:00,79.38,79.38,78.81,78.84,84249.0,75.8453,75.8453,75.3006,75.3293,84249.0
2023-05-22 10:00:00,78.83,78.83,78.53,78.55,121325.0,75.3198,75.3198,75.0331,75.0522,121325.0
2023-05-22 10:10:00,78.56,78.92,78.56,78.72,75468.0,75.0618,75.4058,75.0618,75.2147,75468.0
2023-05-22 10:20:00,78.72,78.73,78.55,78.67,71678.0,75.2147,75.2242,75.0522,75.1669,71678.0
2023-05-22 10:30:00,78.67,78.68,78.33,78.36,73244.0,75.1669,75.1764,74.842,74.8707,73244.0
2023-05-22 10:40:00,78.36,78.46,78.33,78.42,75252.0,74.8707,74.9662,74.842,74.928,75252.0
2023-05-22 10:50:00,78.41,78.67,78.38,78.66,68073.0,74.9185,75.1669,74.8898,75.1573,68073.0
2023-05-22 11:00:00,78.67,78.85,78.67,78.78,55284.0,75.1669,75.3389,75.1669,75.272,55284.0
2023-05-22 11:10:00,78.77,78.92,78.76,78.92,73572.0,75.2624,75.4058,75.2529,75.4058,73572.0
2023-05-22 11:20:00,78.91,78.93,78.8,78.82,62599.0,75.3962,75.4153,75.2911,75.3102,62599.0
2023-05-22 11:30:00,78.82,78.91,78.79,78.83,74983.0,75.3102,75.3962,75.2815,75.3198,74983.0
2023-05-22 11:40:00,78.83,78.86,78.73,78.81,70005.0,75.3198,75.3484,75.2242,75.3006,70005.0
2023-05-22 11:50:00,78.81,78.89,78.66,78.7,301969.0,75.3006,75.3771,75.1573,75.1955,301969.0
2023-05-22 12:00:00,78.7,78.72,78.41,78.44,224930.0,75.1955,75.2147,74.9185,74.9471,224930.0
2023-05-22 12:10:00,78.44,78.53,78.22,78.31,198080.0,74.9471,75.0331,74.7369,74.8229,198080.0
2023-05-22 12:20:00,78.31,78.38,78.26,78.35,100373.0,74.8229,74.8898,74.7751,74.8611,100373.0
2023-05-22 12:30:00,78.35,78.48,78.34,78.4,75551.0,74.8611,74.9853,74.8516,74.9089,75551.0
2023-05-22 12:40:00,78.39,78.46,78.39,78.42,47250.0,74.8994,74.9662,74.8994,74.928,47250.0
2023-05-22 12:50:00,78.42,78.47,78.4,78.45,41103.0,74.928,74.9758,74.9089,74.9567,41103.0
2023-05-22 13:00:00,78.45,78.49,78.29,78.34,50009.0,74.9567,74.9949,74.8038,74.8516,50009.0
2023-05-22 13:10:00,78.34,78.39,78.27,78.33,95423.0,74.8516,74.8994,74.7847,74.842,95423.0
2023-05-22 13:20:00,78.33,78.4,78.32,78.34,36406.0,74.842,74.9089,74.8325,74.8516,36406.0
2023-05-22 13:30:00,78.34,78.38,78.33,78.36,36233.0,74.8516,74.8898,74.842,74.8707,36233.0
2023-05-22 13:40:00,78.35,78.37,78.33,78.36,42991.0,74.8611,74.8802,74.842,74.8707,42991.0
2023-05-22 13:50:00,78.37,78.37,78.28,78.34,137889.0,74.8802,74.8802,74.7942,74.8516,137889.0
2023-05-22 14:00:00,78.35,78.48,78.34,78.47,42311.0,74.8611,74.9853,74.8516,74.9758,42311.0
2023-05-22 14:10:00,78.47,78.48,78.4,78.43,64376.0,74.9758,74.9853,74.9089,74.9376,64376.0
2023-05-22 14:20:00,78.43,78.49,78.41,78.47,63357.0,74.9376,74.9949,74.9185,74.9758,63357.0
2023-05-22 14:30:00,78.47,78.5,78.37,78.37,50972.0,74.9758,75.0045,74.8802,74.8802,50972.0
2023-05-22 14:40:00,78.37,78.39,78.32,78.34,64374.0,74.8802,74.8994,74.8325,74.8516,64374.0
2023-05-22 14:50:00,78.35,78.39,78.32,78.37,46866.0,74.8611,74.8994,74.8325,74.8802,46866.0
2023-05-22 15:00:00,78.37,78.44,78.32,78.33,60607.0,74.8802,74.9471,74.8325,74.842,60607.0
2023-05-22 15:10:00,78.33,78.37,78.25,78.36,78399.0,74.842,74.8802,74.7656,74.8707,78399.0
2023-05-22 15:20:00,78.36,78.36,78.31,78.33,96714.0,74.8707,74.8707,74.8229,74.842,96714.0
2023-05-22 15:30:00,78.33,78.37,78.32,78.35,129444.0,74.842,74.8802,74.8325,74.8611,129444.0
2023-05-22 15:40:00,78.34,78.42,78.33,78.34,231261.0,74.8516,74.928,74.842,74.8516,231261.0
2023-05-22 15:50:00,78.35,78.42,78.26,78.42,458789.0,74.8611,74.928,74.7751,74.928,458789.0
2023-05-23 09:30:00,78.29,78.32,77.56,77.7,160489.0,74.8038,74.8325,74.1063,74.2401,160489.0
2023-05-23 09:40:00,77.7,77.78,77.61,77.64,101028.0,74.2401,74.3165,74.1541,74.1827,101028.0
2023-05-23 09:50:00,77.64,77.64,77.24,77.26,76525.0,74.1827,74.1827,73.8006,73.8197,76525.0
2023-05-23 10:00:00,77.25,77.31,77.07,77.25,108257.0,73.8101,73.8674,73.6381,73.8101,108257.0
2023-05-23 10:10:00,77.25,77.53,77.25,77.47,827400.0,73.8101,74.0776,73.8101,74.0203,827400.0
2023-05-23 10:20:00,77.48,77.64,77.46,77.59,73615.0,74.0299,74.1827,74.0108,74.135,73615.0
2023-05-23 10:30:00,77.58,77.7,77.53,77.61,58619.0,74.1254,74.2401,74.0776,74.1541,58619.0
2023-05-23 10:40:00,77.61,77.77,77.57,77.7,49725.0,74.1541,74.307,74.1159,74.2401,49725.0
2023-05-23 10:50:00,77.7,77.75,77.55,77.55,78904.0,74.2401,74.2878,74.0968,74.0968,78904.0
2023-05-23 11:00:00,77.55,77.62,77.43,77.43,65211.0,74.0968,74.1636,73.9821,73.9821,65211.0
2023-05-23 11:10:00,77.43,77.44,77.19,77.2,35996.0,73.9821,73.9917,73.7528,73.7623,35996.0
2023-05-23 11:20:00,77.2,77.26,77.15,77.21,53387.0,73.7623,73.8197,73.7146,73.7719,53387.0
2023-05-23 11:30:00,77.22,77.36,77.2,77.28,56358.0,73.7815,73.9152,73.7623,73.8388,56358.0
2023-05-23 11:40:00,77.28,77.32,77.24,77.31,41185.0,73.8388,73.877,73.8006,73.8674,41185.0
2023-05-23 11:50:00,77.31,77.37,77.19,77.19,68771.0,73.8674,73.9248,73.7528,73.7528,68771.0
2023-05-23 12:00:00,77.19,77.27,77.15,77.23,31018.0,73.7528,73.8292,73.7146,73.791,31018.0
2023-05-23 12:10:00,77.23,77.33,77.22,77.28,52587.0,73.791,73.8866,73.7815,73.8388,52587.0
2023-05-23 12:20:00,77.28,77.4,77.25,77.38,50735.0,73.8388,73.9534,73.8101,73.9343,50735.0
2023-05-23 12:30:00,77.38,77.53,77.37,77.48,59654.0,73.9343,74.0776,73.9248,74.0299,59654.0
2023-05-23 12:40:00,77.49,77.52,77.41,77.43,46113.0,74.0394,74.0681,73.963,73.9821,46113.0
2023-05-23 12:50:00,77.43,77.45,77.35,77.36,39124.0,73.9821,74.0012,73.9057,73.9152,39124.0
2023-05-23 13:00:00,77.35,77.43,77.28,77.39,52598.0,73.9057,73.9821,73.8388,73.9439,52598.0
2023-05-23 13:10:00,77.39,77.49,77.38,77.48,25205.0,73.9439,74.0394,73.9343,74.0299,25205.0
2023-05-23 13:20:00,77.48,77.49,77.19,77.2,151054.0,74.0299,74.0394,73.7528,73.7623,151054.0
2023-05-23 13:30:00,77.21,77.22,77.11,77.22,37843.0,73.7719,73.7815,73.6763,73.7815,37843.0
2023-05-23 13:40:00,77.23,77.49,77.23,77.49,37055.0,73.791,74.0394,73.791,74.0394,37055.0
2023-05-23 13:50:00,77.5,77.52,77.39,77.42,36796.0,74.049,74.0681,73.9439,73.9725,36796.0
2023-05-23 14:00:00,77.43,77.56,77.43,77.5,43347.0,73.9821,74.1063,73.9821,74.049,43347.0
2023-05-23 14:10:00,77.5,77.51,77.41,77.47,40989.0,74.049,74.0585,73.963,74.0203,40989.0
2023-05-23 14:20:00,77.47,77.47,77.2,77.31,47526.0,74.0203,74.0203,73.7623,73.8674,47526.0
2023-05-23 14:30:00,77.3,77.34,77.14,77.16,32920.0,73.8579,73.8961,73.705,73.7241,32920.0
2023-05-23 14:40:00,77.17,77.17,77.08,77.15,34649.0,73.7337,73.7337,73.6477,73.7146,34649.0
2023-05-23 14:50:00,77.15,77.26,77.14,77.23,39286.0,73.7146,73.8197,73.705,73.791,39286.0
2023-05-23 15:00:00,77.22,77.22,77.08,77.13,61753.0,73.7815,73.7815,73.6477,73.6955,61753.0
2023-05-23 15:10:00,77.14,77.21,77.12,77.12,46204.0,73.705,73.7719,73.6859,73.6859,46204.0
2023-05-23 15:20:00,77.11,77.19,77.1,77.17,64336.0,73.6763,73.7528,73.6668,73.7337,64336.0
2023-05-23 15:30:00,77.17,77.24,77.12,77.23,76542.0,73.7337,73.8006,73.6859,73.791,76542.0
2023-05-23 15:40:00,77.22,77.24,77.13,77.18,97640.0,73.7815,73.8006,73.6955,73.7432,97640.0
2023-05-23 15:50:00,77.17,77.17,77.04,77.04,450556.0,73.7337,73.7337,73.6095,73.6095,450556.0
2023-05-24 09:30:00,77.24,77.29,76.65,76.84,161522.0,73.8006,73.8483,73.2368,73.4184,161522.0
2023-05-24 09:40:00,76.85,77.12,76.73,77.04,79383.0,73.4279,73.6859,73.3133,73.6095,79383.0
2023-05-24 09:50:00,77.05,77.25,77.0,77.19,107775.0,73.619,73.8101,73.5712,73.7528,107775.0
2023-05-24 10:00:00,77.2,77.2,76.9,77.03,56059.0,73.7623,73.7623,73.4757,73.5999,56059.0
2023-05-24 10:10:00,77.02,77.17,76.99,77.12,46529.0,73.5904,73.7337,73.5617,73.6859,46529.0
2023-05-24 10:20:00,77.13,77.39,77.1,77.36,54450.0,73.6955,73.9439,73.6668,73.9152,54450.0
2023-05-24 10:30:00,77.37,77.43,77.09,77.14,137040.0,73.9248,73.9821,73.6572,73.705,137040.0
2023-05-24 10:40:00,77.13,77.24,77.03,77.2,71154.0,73.6955,73.8006,73.5999,73.7623,71154.0
2023-05-24 10:50:00,77.2,77.21,77.05,77.06,49008.0,73.7623,73.7719,73.619,73.6286,49008.0
2023-05-24 11:00:00,77.07,77.19,77.07,77.14,49284.0,73.6381,73.7528,73.6381,73.705,49284.0
2023-05-24 11:10:00,77.14,77.14,76.95,76.95,111207.0,73.705,73.705,73.5235,73.5235,111207.0
2023-05-24 11:20:00,76.95,77.05,76.92,76.98,97252.0,73.5235,73.619,73.4948,73.5521,97252.0
2023-05-24 11:30:00,76.98,77.05,76.94,76.99,100273.0,73.5521,73.619,73.5139,73.5617,100273.0
2023-05-24 11:40:00,77.0,77.0,76.85,76.87,151461.0,73.5712,73.5712,73.4279,73.447,151461.0
2023-05-24 11:50:00,76.88,76.91,76.75,76.76,41055.0,73.4566,73.4853,73.3324,73.3419,41055.0
2023-05-24 12:00:00,76.75,76.82,76.7,76.79,62714.0,73.3324,73.3993,73.2846,73.3706,62714.0
2023-05-24 12:10:00,76.78,76.95,76.77,76.93,45189.0,73.361,73.5235,73.3515,73.5044,45189.0
2023-05-24 12:20:00,76.94,76.95,76.79,76.8,169060.0,73.5139,73.5235,73.3706,73.3802,169060.0
2023-05-24 12:30:00,76.8,76.84,76.79,76.84,55104.0,73.3802,73.4184,73.3706,73.4184,55104.0
2023-05-24 12:40:00,76.84,76.88,76.76,76.77,237617.0,73.4184,73.4566,73.3419,73.3515,237617.0
2023-05-24 12:50:00,76.78,76.8,76.74,76.78,36782.0,73.361,73.3802,73.3228,73.361,36782.0
2023-05-24 13:00:00,76.78,76.8,76.74,76.76,91290.0,73.361,73.3802,73.3228,73.3419,91290.0
2023-05-24 13:10:00,76.75,76.85,76.75,76.78,411781.0,73.3324,73.4279,73.3324,73.361,411781.0
2023-05-24 13:20:00,76.79,76.82,76.68,76.77,676849.0,73.3706,73.3993,73.2655,73.3515,676849.0
2023-05-24 13:30:00,76.77,76.91,76.77,76.89,120213.0,73.3515,73.4853,73.3515,73.4661,120213.0
2023-05-24 13:40:00,76.89,76.99,76.88,76.95,62521.0,73.4661,73.5617,73.4566,73.5235,62521.0
2023-05-24 13:50:00,76.95,76.96,76.91,76.92,42883.0,73.5235,73.533,73.4853,73.4948,42883.0
2023-05-24 14:00:00,76.93,76.97,76.85,76.86,60613.0,73.5044,73.5426,73.4279,73.4375,60613.0
2023-05-24 14:10:00,76.87,76.88,76.81,76.86,33760.0,73.447,73.4566,73.3897,73.4375,33760.0
2023-05-24 14:20:00,76.86,76.86,76.8,76.82,31007.0,73.4375,73.4375,73.3802,73.3993,31007.0
2023-05-24 14:30:00,76.81,76.84,76.8,76.83,39949.0,73.3897,73.4184,73.3802,73.4088,39949.0
2023-05-24 14:40:00,76.83,76.85,76.8,76.81,39215.0,73.4088,73.4279,73.3802,73.3897,39215.0
2023-05-24 14:50:00,76.81,76.84,76.71,76.75,48019.0,73.3897,73.4184,73.2942,73.3324,48019.0
2023-05-24 15:00:00,76.75,76.76,76.71,76.74,39304.0,73.3324,73.3419,73.2942,73.3228,39304.0
2023-05-24 15:10:00,76.75,76.85,76.71,76.82,62872.0,73.3324,73.4279,73.2942,73.3993,62872.0
2023-05-24 15:20:00,76.83,76.91,76.83,76.86,74338.0,73.4088,73.4853,73.4088,73.4375,74338.0
2023-05-24 15:30:00,76.86,76.9,76.81,76.88,108385.0,73.4375,73.4757,73.3897,73.4566,108385.0
2023-05-24 15:40:00,76.88,76.88,76.73,76.76,100713.0,73.4566,73.4566,73.3133,73.3419,100713.0
2023-05-24 15:50:00,76.76,76.76,76.47,76.48,383830.0,73.3419,73.3419,73.0648,73.0744,383830.0
2023-05-25 09:30:00,76.25,76.27,75.53,75.83,128960.0,72.8546,72.8738,72.1667,72.4533,128960.0
2023-05-25 09:40:00,75.83,76.03,75.81,75.9,61044.0,72.4533,72.6444,72.4342,72.5202,61044.0
2023-05-25 09:50:00,75.89,75.95,75.68,75.85,39716.0,72.5107,72.568,72.31,72.4725,39716.0
2023-05-25 10:00:00,75.83,76.06,75.77,75.9,55592.0,72.4533,72.6731,72.396,72.5202,55592.0
2023-05-25 10:10:00,75.89,76.19,75.89,76.16,69284.0,72.5107,72.7973,72.5107,72.7687,69284.0
2023-05-25 10:20:00,76.16,76.2,76.07,76.13,36539.0,72.7687,72.8069,72.6827,72.74,36539.0
2023-05-25 10:30:00,76.12,76.31,76.12,76.3,48739.0,72.7304,72.912,72.7304,72.9024,48739.0
2023-05-25 10:40:00,76.29,76.41,76.27,76.37,54800.0,72.8929,73.0075,72.8738,72.9693,54800.0
2023-05-25 10:50:00,76.38,76.48,76.37,76.43,87461.0,72.9789,73.0744,72.9693,73.0266,87461.0
2023-05-25 11:00:00,76.43,76.6,76.42,76.6,51057.0,73.0266,73.1891,73.0171,73.1891,51057.0
2023-05-25 11:10:00,76.59,76.63,76.38,76.38,64338.0,73.1795,73.2177,72.9789,72.9789,64338.0
2023-05-25 11:20:00,76.4,76.4,76.2,76.31,140357.0,72.998,72.998,72.8069,72.912,140357.0
2023-05-25 11:30:00,76.34,76.36,76.14,76.14,45788.0,72.9406,72.9597,72.7495,72.7495,45788.0
2023-05-25 11:40:00,76.13,76.15,76.07,76.1,39871.0,72.74,72.7591,72.6827,72.7113,39871.0
2023-05-25 11:50:00,76.1,76.15,76.04,76.11,33037.0,72.7113,72.7591,72.654,72.7209,33037.0
2023-05-25 12:00:00,76.13,76.25,76.12,76.25,30846.0,72.74,72.8546,72.7304,72.8546,30846.0
2023-05-25 12:10:00,76.24,76.29,76.23,76.25,21901.0,72.8451,72.8929,72.8355,72.8546,21901.0
2023-05-25 12:20:00,76.25,76.27,76.03,76.04,107655.0,72.8546,72.8738,72.6444,72.654,107655.0
2023-05-25 12:30:00,76.03,76.04,75.88,75.97,53533.0,72.6444,72.654,72.5011,72.5871,53533.0
2023-05-25 12:40:00,75.96,76.0,75.94,75.97,150707.0,72.5776,72.6158,72.5584,72.5871,150707.0
2023-05-25 12:50:00,75.97,75.99,75.91,75.92,31126.0,72.5871,72.6062,72.5298,72.5393,31126.0
2023-05-25 13:00:00,75.92,75.93,75.86,75.87,27171.0,72.5393,72.5489,72.482,72.4916,27171.0
2023-05-25 13:10:00,75.87,75.97,75.87,75.97,73766.0,72.4916,72.5871,72.4916,72.5871,73766.0
2023-05-25 13:20:00,75.97,76.2,75.94,76.1,169159.0,72.5871,72.8069,72.5584,72.7113,169159.0
2023-05-25 13:30:00,76.09,76.12,76.03,76.07,57772.0,72.7018,72.7304,72.6444,72.6827,57772.0
2023-05-25 13:40:00,76.08,76.14,75.98,76.09,72232.0,72.6922,72.7495,72.5967,72.7018,72232.0
2023-05-25 13:50:00,76.1,76.2,76.07,76.19,87657.0,72.7113,72.8069,72.6827,72.7973,87657.0
2023-05-25 14:00:00,76.2,76.29,76.1,76.15,57119.0,72.8069,72.8929,72.7113,72.7591,57119.0
2023-05-25 14:10:00,76.15,76.28,76.15,76.25,30303.0,72.7591,72.8833,72.7591,72.8546,30303.0
2023-05-25 14:20:00,76.24,76.24,76.18,76.2,40665.0,72.8451,72.8451,72.7878,72.8069,40665.0
2023-05-25 14:30:00,76.2,76.23,76.1,76.16,52268.0,72.8069,72.8355,72.7113,72.7687,52268.0
2023-05-25 14:40:00,76.17,76.18,76.11,76.13,49983.0,72.7782,72.7878,72.7209,72.74,49983.0
2023-05-25 14:50:00,76.14,76.27,76.12,76.26,47472.0,72.7495,72.8738,72.7304,72.8642,47472.0
2023-05-25 15:00:00,76.26,76.29,76.18,76.24,60343.0,72.8642,72.8929,72.7878,72.8451,60343.0
2023-05-25 15:10:00,76.25,76.3,76.21,76.22,102935.0,72.8546,72.9024,72.8164,72.826,102935.0
2023-05-25 15:20:00,76.21,76.31,76.18,76.31,84041.0,72.8164,72.912,72.7878,72.912,84041.0
2023-05-25 15:30:00,76.3,76.4,76.28,76.4,99884.0,72.9024,72.998,72.8833,72.998,99884.0
2023-05-25 15:40:00,76.4,76.46,76.38,76.42,112125.0,72.998,73.0553,72.9789,73.0171,112125.0
2023-05-25 15:50:00,76.42,76.42,76.21,76.25,403557.0,73.0171,73.0171,72.8164,72.8546,403557.0
2023-05-26 09:30:00,76.2,76.55,76.14,76.47,181694.0,72.8069,73.1413,72.7495,73.0648,181694.0
2023-05-26 09:40:00,76.47,76.6,76.47,76.56,341808.0,73.0648,73.1891,73.0648,73.1508,341808.0
2023-05-26 09:50:00,76.57,76.57,76.41,76.5,339532.0,73.1604,73.1604,73.0075,73.0935,339532.0
2023-05-26 10:00:00,76.49,76.52,76.29,76.48,113294.0,73.084,73.1126,72.8929,73.0744,113294.0
2023-05-26 10:10:00,76.49,76.61,76.47,76.53,69262.0,73.084,73.1986,73.0648,73.1222,69262.0
2023-05-26 10:20:00,76.54,76.69,76.46,76.64,115086.0,73.1317,73.2751,73.0553,73.2273,115086.0
2023-05-26 10:30:00,76.65,76.72,76.59,76.59,139452.0,73.2368,73.3037,73.1795,73.1795,139452.0
2023-05-26 10:40:00,76.59,76.61,76.41,76.47,124165.0,73.1795,73.1986,73.0075,73.0648,124165.0
2023-05-26 10:50:00,76.47,76.66,76.46,76.63,133189.0,73.0648,73.2464,73.0553,73.2177,133189.0
2023-05-26 11:00:00,76.64,76.65,76.39,76.48,80463.0,73.2273,73.2368,72.9884,73.0744,80463.0
2023-05-26 11:10:00,76.49,76.54,76.45,76.46,61327.0,73.084,73.1317,73.0457,73.0553,61327.0
2023-05-26 11:20:00,76.46,76.47,76.33,76.42,92237.0,73.0553,73.0648,72.9311,73.0171,92237.0
2023-05-26 11:30:00,76.42,76.46,76.36,76.4,41449.0,73.0171,73.0553,72.9597,72.998,41449.0
2023-05-26 11:40:00,76.39,76.51,76.37,76.42,42747.0,72.9884,73.1031,72.9693,73.0171,42747.0
2023-05-26 11:50:00,76.42,76.44,76.35,76.41,72619.0,73.0171,73.0362,72.9502,73.0075,72619.0
2023-05-26 12:00:00,76.41,76.43,76.33,76.34,63444.0,73.0075,73.0266,72.9311,72.9406,63444.0
2023-05-26 12:10:00,76.34,76.48,76.33,76.48,36626.0,72.9406,73.0744,72.9311,73.0744,36626.0
2023-05-26 12:20:00,76.48,76.55,76.45,76.46,43039.0,73.0744,73.1413,73.0457,73.0553,43039.0
2023-05-26 12:30:00,76.45,76.52,76.44,76.47,78002.0,73.0457,73.1126,73.0362,73.0648,78002.0
2023-05-26 12:40:00,76.47,76.52,76.45,76.46,36178.0,73.0648,73.1126,73.0457,73.0553,36178.0
2023-05-26 12:50:00,76.45,76.51,76.43,76.47,65731.0,73.0457,73.1031,73.0266,73.0648,65731.0
2023-05-26 13:00:00,76.46,76.53,76.45,76.52,37152.0,73.0553,73.1222,73.0457,73.1126,37152.0
2023-05-26 13:10:00,76.52,76.57,76.5,76.56,49601.0,73.1126,73.1604,73.0935,73.1508,49601.0
2023-05-26 13:20:00,76.55,76.63,76.54,76.58,71192.0,73.1413,73.2177,73.1317,73.1699,71192.0
2023-05-26 13:30:00,76.59,76.64,76.45,76.48,162684.0,73.1795,73.2273,73.0457,73.0744,162684.0
2023-05-26 13:40:00,76.49,76.52,76.45,76.5,32619.0,73.084,73.1126,73.0457,73.0935,32619.0
2023-05-26 13:50:00,76.51,76.57,76.46,76.54,116263.0,73.1031,73.1604,73.0553,73.1317,116263.0
2023-05-26 14:00:00,76.55,76.57,76.44,76.47,40866.0,73.1413,73.1604,73.0362,73.0648,40866.0
2023-05-26 14:10:00,76.48,76.52,76.44,76.45,48258.0,73.0744,73.1126,73.0362,73.0457,48258.0
2023-05-26 14:20:00,76.45,76.5,76.42,76.5,45927.0,73.0457,73.0935,73.0171,73.0935,45927.0
2023-05-26 14:30:00,76.5,76.56,76.5,76.54,30446.0,73.0935,73.1508,73.0935,73.1317,30446.0
2023-05-26 14:40:00,76.55,76.55,76.48,76.5,62545.0,73.1413,73.1413,73.0744,73.0935,62545.0
2023-05-26 14:50:00,76.5,76.52,76.46,76.52,37804.0,73.0935,73.1126,73.0553,73.1126,37804.0
2023-05-26 15:00:00,76.52,76.58,76.49,76.53,82854.0,73.1126,73.1699,73.084,73.1222,82854.0
2023-05-26 15:10:00,76.53,76.54,76.45,76.5,43931.0,73.1222,73.1317,73.0457,73.0935,43931.0
2023-05-26 15:20:00,76.5,76.5,76.44,76.48,40720.0,73.0935,73.0935,73.0362,73.0744,40720.0
2023-05-26 15:30:00,76.48,76.52,76.45,76.5,67173.0,73.0744,73.1126,73.0457,73.0935,67173.0
2023-05-26 15:40:00,76.49,76.59,76.47,76.55,79495.0,73.084,73.1795,73.0648,73.1413,79495.0
2023-05-26 15:50:00,76.55,76.55,76.2,76.21,514943.0,73.1413,73.1413,72.8069,72.8164,514943.0
2023-05-30 09:30:00,75.48,75.84,75.12,75.14,168740.0,72.1189,72.4629,71.775,71.7941,168740.0
2023-05-30 09:40:00,75.14,75.6,75.12,75.42,145863.0,71.7941,72.2336,71.775,72.0616,145863.0
2023-05-30 09:50:00,75.43,75.78,75.42,75.7,86716.0,72.0712,72.4056,72.0616,72.3291,86716.0
2023-05-30 10:00:00,75.7,75.88,75.6,75.7,187456.0,72.3291,72.5011,72.2336,72.3291,187456.0
2023-05-30 10:10:00,75.72,75.72,75.39,75.49,58538.0,72.3482,72.3482,72.0329,72.1285,58538.0
2023-05-30 10:20:00,75.49,75.54,75.35,75.54,59815.0,72.1285,72.1763,71.9947,72.1763,59815.0
2023-05-30 10:30:00,75.55,75.56,75.21,75.23,49884.0,72.1858,72.1954,71.861,71.8801,49884.0
2023-05-30 10:40:00,75.23,75.26,75.02,75.09,70526.0,71.8801,71.9087,71.6794,71.7463,70526.0
2023-05-30 10:50:00,75.08,75.21,74.99,75.2,53675.0,71.7367,71.861,71.6508,71.8514,53675.0
2023-05-30 11:00:00,75.19,75.23,74.94,74.95,45957.0,71.8418,71.8801,71.603,71.6125,45957.0
2023-05-30 11:10:00,74.95,74.97,74.72,74.84,89559.0,71.6125,71.6316,71.3928,71.5074,89559.0
2023-05-30 11:20:00,74.83,75.01,74.77,75.01,67055.0,71.4979,71.6699,71.4405,71.6699,67055.0
2023-05-30 11:30:00,75.0,75.05,74.91,75.05,32673.0,71.6603,71.7081,71.5743,71.7081,32673.0
2023-05-30 11:40:00,75.05,75.21,75.04,75.15,47410.0,71.7081,71.861,71.6985,71.8036,47410.0
2023-05-30 11:50:00,75.16,75.18,75.07,75.17,33385.0,71.8132,71.8323,71.7272,71.8227,33385.0
2023-05-30 12:00:00,75.18,75.21,75.13,75.2,27891.0,71.8323,71.861,71.7845,71.8514,27891.0
2023-05-30 12:10:00,75.2,75.27,75.13,75.2,26977.0,71.8514,71.9183,71.7845,71.8514,26977.0
2023-05-30 12:20:00,75.2,75.22,75.09,75.16,38808.0,71.8514,71.8705,71.7463,71.8132,38808.0
2023-05-30 12:30:00,75.15,75.22,75.13,75.16,45441.0,71.8036,71.8705,71.7845,71.8132,45441.0
2023-05-30 12:40:00,75.16,75.26,75.15,75.25,43494.0,71.8132,71.9087,71.8036,71.8992,43494.0
2023-05-30 12:50:00,75.25,75.33,75.22,75.22,31734.0,71.8992,71.9756,71.8705,71.8705,31734.0
2023-05-30 13:00:00,75.22,75.22,75.13,75.14,39694.0,71.8705,71.8705,71.7845,71.7941,39694.0
2023-05-30 13:10:00,75.14,75.19,75.1,75.14,40989.0,71.7941,71.8418,71.7559,71.7941,40989.0
2023-05-30 13:20:00,75.13,75.19,75.06,75.09,43759.0,71.7845,71.8418,71.7176,71.7463,43759.0
2023-05-30 13:30:00,75.09,75.16,75.06,75.08,41656.0,71.7463,71.8132,71.7176,71.7367,41656.0
2023-05-30 13:40:00,75.09,75.16,75.08,75.13,33125.0,71.7463,71.8132,71.7367,71.7845,33125.0
2023-05-30 13:50:00,75.13,75.16,75.04,75.1,40661.0,71.7845,71.8132,71.6985,71.7559,40661.0
2023-05-30 14:00:00,75.1,75.11,75.03,75.05,49475.0,71.7559,71.7654,71.689,71.7081,49475.0
2023-05-30 14:10:00,75.04,75.09,75.0,75.08,36676.0,71.6985,71.7463,71.6603,71.7367,36676.0
2023-05-30 14:20:00,75.09,75.15,75.05,75.11,58260.0,71.7463,71.8036,71.7081,71.7654,58260.0
2023-05-30 14:30:00,75.11,75.14,75.03,75.05,36446.0,71.7654,71.7941,71.689,71.7081,36446.0
2023-05-30 14:40:00,75.05,75.07,74.87,74.87,46546.0,71.7081,71.7272,71.5361,71.5361,46546.0
2023-05-30 14:50:00,74.86,74.95,74.8,74.9,65849.0,71.5265,71.6125,71.4692,71.5648,65849.0
2023-05-30 15:00:00,74.89,74.94,74.81,74.84,52545.0,71.5552,71.603,71.4788,71.5074,52545.0
2023-05-30 15:10:00,74.83,74.83,74.66,74.75,63814.0,71.4979,71.4979,71.3354,71.4214,63814.0
2023-05-30 15:20:00,74.74,74.78,74.69,74.75,56996.0,71.4119,71.4501,71.3641,71.4214,56996.0
2023-05-30 15:30:00,74.75,74.77,74.7,74.73,82490.0,71.4214,71.4405,71.3737,71.4023,82490.0
2023-05-30 15:40:00,74.73,74.93,74.72,74.89,138456.0,71.4023,71.5934,71.3928,71.5552,138456.0
2023-05-30 15:50:00,74.88,74.97,74.8,74.95,440877.0,71.5456,71.6316,71.4692,71.6125,440877.0
2023-05-31 09:30:00,75.14,75.22,74.55,74.62,180078.0,71.7941,71.8705,71.2303,71.2972,180078.0
2023-05-31 09:40:00,74.62,74.86,74.53,74.75,94936.0,71.2972,71.5265,71.2112,71.4214,94936.0
2023-05-31 09:50:00,74.75,74.78,74.41,74.42,68596.0,71.4214,71.4501,71.0966,71.1061,68596.0
2023-05-31 10:00:00,74.45,74.54,74.37,74.45,87052.0,71.1348,71.2208,71.0584,71.1348,87052.0
2023-05-31 10:10:00,74.45,74.77,74.4,74.75,67187.0,71.1348,71.4405,71.087,71.4214,67187.0
2023-05-31 10:20:00,74.74,74.75,74.57,74.64,70918.0,71.4119,71.4214,71.2495,71.3163,70918.0
2023-05-31 10:30:00,74.63,74.64,74.48,74.54,53022.0,71.3068,71.3163,71.1635,71.2208,53022.0
2023-05-31 10:40:00,74.55,74.64,74.52,74.59,45725.0,71.2303,71.3163,71.2017,71.2686,45725.0
2023-05-31 10:50:00,74.59,74.62,74.44,74.54,70891.0,71.2686,71.2972,71.1252,71.2208,70891.0
2023-05-31 11:00:00,74.54,74.56,74.48,74.5,62324.0,71.2208,71.2399,71.1635,71.1826,62324.0
2023-05-31 11:10:00,74.5,74.53,74.45,74.53,50922.0,71.1826,71.2112,71.1348,71.2112,50922.0
2023-05-31 11:20:00,74.53,74.67,74.53,74.63,50024.0,71.2112,71.345,71.2112,71.3068,50024.0
2023-05-31 11:30:00,74.63,74.64,74.52,74.53,45317.0,71.3068,71.3163,71.2017,71.2112,45317.0
2023-05-31 11:40:00,74.53,74.65,74.52,74.55,76098.0,71.2112,71.3259,71.2017,71.2303,76098.0
2023-05-31 11:50:00,74.56,74.62,74.53,74.55,54866.0,71.2399,71.2972,71.2112,71.2303,54866.0
2023-05-31 12:00:00,74.55,74.64,74.52,74.62,66460.0,71.2303,71.3163,71.2017,71.2972,66460.0
2023-05-31 12:10:00,74.63,74.64,74.54,74.64,56999.0,71.3068,71.3163,71.2208,71.3163,56999.0
2023-05-31 12:20:00,74.64,74.67,74.61,74.66,58983.0,71.3163,71.345,71.2877,71.3354,58983.0
2023-05-31 12:30:00,74.66,74.76,74.64,74.75,72795.0,71.3354,71.431,71.3163,71.4214,72795.0
2023-05-31 12:40:00,74.75,74.77,74.6,74.72,82514.0,71.4214,71.4405,71.2781,71.3928,82514.0
2023-05-31 12:50:00,74.71,74.79,74.67,74.79,61711.0,71.3832,71.4597,71.345,71.4597,61711.0
2023-05-31 13:00:00,74.78,74.82,74.74,74.75,61398.0,71.4501,71.4883,71.4119,71.4214,61398.0
2023-05-31 13:10:00,74.76,74.76,74.65,74.67,88948.0,71.431,71.431,71.3259,71.345,88948.0
2023-05-31 13:20:00,74.67,74.68,74.61,74.63,37980.0,71.345,71.3546,71.2877,71.3068,37980.0
2023-05-31 13:30:00,74.61,74.61,74.46,74.52,68281.0,71.2877,71.2877,71.1444,71.2017,68281.0
2023-05-31 13:40:00,74.53,74.72,74.52,74.71,71519.0,71.2112,71.3928,71.2017,71.3832,71519.0
2023-05-31 13:50:00,74.72,74.84,74.71,74.81,42571.0,71.3928,71.5074,71.3832,71.4788,42571.0
2023-05-31 14:00:00,74.8,74.89,74.77,74.84,84058.0,71.4692,71.5552,71.4405,71.5074,84058.0
2023-05-31 14:10:00,74.84,74.95,74.83,74.89,55744.0,71.5074,71.6125,71.4979,71.5552,55744.0
2023-05-31 14:20:00,74.89,74.94,74.87,74.91,48381.0,71.5552,71.603,71.5361,71.5743,48381.0
2023-05-31 14:30:00,74.9,74.91,74.72,74.77,66476.0,71.5648,71.5743,71.3928,71.4405,66476.0
2023-05-31 14:40:00,74.77,74.8,74.68,74.76,66245.0,71.4405,71.4692,71.3546,71.431,66245.0
2023-05-31 14:50:00,74.76,74.78,74.67,74.68,44936.0,71.431,71.4501,71.345,71.3546,44936.0
2023-05-31 15:00:00,74.68,74.79,74.68,74.78,73527.0,71.3546,71.4597,71.3546,71.4501,73527.0
2023-05-31 15:10:00,74.79,74.81,74.73,74.75,63648.0,71.4597,71.4788,71.4023,71.4214,63648.0
2023-05-31 15:20:00,74.75,74.89,74.73,74.89,104521.0,71.4214,71.5552,71.4023,71.5552,104521.0
2023-05-31 15:30:00,74.89,74.94,74.84,74.93,110977.0,71.5552,71.603,71.5074,71.5934,110977.0
2023-05-31 15:40:00,74.92,74.96,74.78,74.78,150549.0,71.5839,71.6221,71.4501,71.4501,150549.0
2023-05-31 15:50:00,74.78,74.82,74.3,74.38,1288744.0,71.4501,71.4883,70.9915,71.0679,1288744.0
2023-06-01 09:30:00,74.91,75.02,74.66,74.85,151355.0,71.5743,71.6794,71.3354,71.517,151355.0
2023-06-01 09:40:00,74.85,74.96,74.7,74.88,57365.0,71.517,71.6221,71.3737,71.5456,57365.0
2023-06-01 09:50:00,74.88,74.93,74.67,74.72,64756.0,71.5456,71.5934,71.345,71.3928,64756.0
2023-06-01 10:00:00,74.7,75.27,74.68,75.27,161702.0,71.3737,71.9183,71.3546,71.9183,161702.0
2023-06-01 10:10:00,75.27,75.27,75.02,75.02,94665.0,71.9183,71.9183,71.6794,71.6794,94665.0
2023-06-01 10:20:00,75.02,75.05,74.86,74.89,54017.0,71.6794,71.7081,71.5265,71.5552,54017.0
2023-06-01 10:30:00,74.89,74.93,74.67,74.7,74978.0,71.5552,71.5934,71.345,71.3737,74978.0
2023-06-01 10:40:00,74.7,74.92,74.64,74.84,124042.0,71.3737,71.5839,71.3163,71.5074,124042.0
2023-06-01 10:50:00,74.85,75.03,74.75,75.0,127414.0,71.517,71.689,71.4214,71.6603,127414.0
2023-06-01 11:00:00,75.0,75.05,74.9,75.05,58433.0,71.6603,71.7081,71.5648,71.7081,58433.0
2023-06-01 11:10:00,75.05,75.13,74.98,75.12,87185.0,71.7081,71.7845,71.6412,71.775,87185.0
2023-06-01 11:20:00,75.12,75.12,75.0,75.09,88887.0,71.775,71.775,71.6603,71.7463,88887.0
2023-06-01 11:30:00,75.09,75.13,74.96,75.01,67345.0,71.7463,71.7845,71.6221,71.6699,67345.0
2023-06-01 11:40:00,75.02,75.07,74.96,75.02,37476.0,71.6794,71.7272,71.6221,71.6794,37476.0
2023-06-01 11:50:00,75.01,75.03,74.98,75.0,55090.0,71.6699,71.689,71.6412,71.6603,55090.0
2023-06-01 12:00:00,75.0,75.13,75.0,75.11,46889.0,71.6603,71.7845,71.6603,71.7654,46889.0
2023-06-01 12:10:00,75.12,75.13,74.99,75.0,30684.0,71.775,71.7845,71.6508,71.6603,30684.0
2023-06-01 12:20:00,74.99,75.08,74.99,75.07,53803.0,71.6508,71.7367,71.6508,71.7272,53803.0
2023-06-01 12:30:00,75.08,75.1,74.99,75.01,29140.0,71.7367,71.7559,71.6508,71.6699,29140.0
2023-06-01 12:40:00,75.01,75.05,74.97,75.03,47003.0,71.6699,71.7081,71.6316,71.689,47003.0
2023-06-01 12:50:00,75.02,75.04,74.98,75.0,29615.0,71.6794,71.6985,71.6412,71.6603,29615.0
2023-06-01 13:00:00,75.01,75.08,75.01,75.03,31829.0,71.6699,71.7367,71.6699,71.689,31829.0
2023-06-01 13:10:00,75.03,75.04,74.95,74.95,83105.0,71.689,71.6985,71.6125,71.6125,83105.0
2023-06-01 13:20:00,74.95,75.1,74.87,75.09,75548.0,71.6125,71.7559,71.5361,71.7463,75548.0
2023-06-01 13:30:00,75.1,75.17,75.04,75.05,82362.0,71.7559,71.8227,71.6985,71.7081,82362.0
2023-06-01 13:40:00,75.05,75.06,74.98,75.03,60989.0,71.7081,71.7176,71.6412,71.689,60989.0
2023-06-01 13:50:00,75.03,75.03,74.86,74.89,40130.0,71.689,71.689,71.5265,71.5552,40130.0
2023-06-01 14:00:00,74.88,74.92,74.77,74.86,61463.0,71.5456,71.5839,71.4405,71.5265,61463.0
2023-06-01 14:10:00,74.87,74.9,74.8,74.81,40146.0,71.5361,71.5648,71.4692,71.4788,40146.0
2023-06-01 14:20:00,74.82,74.87,74.77,74.78,47555.0,71.4883,71.5361,71.4405,71.4501,47555.0
2023-06-01 14:30:00,74.78,74.78,74.69,74.72,63943.0,71.4501,71.4501,71.3641,71.3928,63943.0
2023-06-01 14:40:00,74.72,74.77,74.69,74.75,53150.0,71.3928,71.4405,71.3641,71.4214,53150.0
2023-06-01 14:50:00,74.75,74.79,74.7,74.78,63319.0,71.4214,71.4597,71.3737,71.4501,63319.0
2023-06-01 15:00:00,74.78,74.86,74.78,74.81,50584.0,71.4501,71.5265,71.4501,71.4788,50584.0
2023-06-01 15:10:00,74.81,74.89,74.81,74.83,58217.0,71.4788,71.5552,71.4788,71.4979,58217.0
2023-06-01 15:20:00,74.82,74.89,74.8,74.81,60016.0,71.4883,71.5552,71.4692,71.4788,60016.0
2023-06-01 15:30:00,74.81,74.82,74.7,74.7,102015.0,71.4788,71.4883,71.3737,71.3737,102015.0
2023-06-01 15:40:00,74.7,74.84,74.69,74.84,100024.0,71.3737,71.5074,71.3641,71.5074,100024.0
2023-06-01 15:50:00,74.84,74.9,74.71,74.9,353777.0,71.5074,71.5648,71.3832,71.5648,353777.0
2023-06-02 09:30:00,74.75,75.4,74.6,75.3,150968.0,71.4214,72.0425,71.2781,71.9469,150968.0
2023-06-02 09:40:00,75.29,75.59,75.29,75.39,56724.0,71.9374,72.224,71.9374,72.0329,56724.0
2023-06-02 09:50:00,75.36,75.53,75.35,75.47,30649.0,72.0043,72.1667,71.9947,72.1094,30649.0
2023-06-02 10:00:00,75.47,75.59,75.38,75.38,85306.0,72.1094,72.224,72.0234,72.0234,85306.0
2023-06-02 10:10:00,75.38,75.42,75.26,75.31,51733.0,72.0234,72.0616,71.9087,71.9565,51733.0
2023-06-02 10:20:00,75.31,75.42,75.27,75.37,50636.0,71.9565,72.0616,71.9183,72.0138,50636.0
2023-06-02 10:30:00,75.36,75.64,75.33,75.6,115534.0,72.0043,72.2718,71.9756,72.2336,115534.0
2023-06-02 10:40:00,75.62,75.63,75.54,75.54,73256.0,72.2527,72.2623,72.1763,72.1763,73256.0
2023-06-02 10:50:00,75.53,75.64,75.51,75.64,45900.0,72.1667,72.2718,72.1476,72.2718,45900.0
2023-06-02 11:00:00,75.64,75.73,75.59,75.63,53266.0,72.2718,72.3578,72.224,72.2623,53266.0
2023-06-02 11:10:00,75.64,75.66,75.48,75.59,201960.0,72.2718,72.2909,72.1189,72.224,201960.0
2023-06-02 11:20:00,75.6,75.83,75.59,75.79,86531.0,72.2336,72.4533,72.224,72.4151,86531.0
2023-06-02 11:30:00,75.79,75.83,75.62,75.7,64614.0,72.4151,72.4533,72.2527,72.3291,64614.0
2023-06-02 11:40:00,75.71,75.74,75.59,75.61,49407.0,72.3387,72.3674,72.224,72.2431,49407.0
2023-06-02 11:50:00,75.61,75.77,75.59,75.77,57679.0,72.2431,72.396,72.224,72.396,57679.0
2023-06-02 12:00:00,75.77,75.83,75.75,75.79,50950.0,72.396,72.4533,72.3769,72.4151,50950.0
2023-06-02 12:10:00,75.76,75.83,75.72,75.76,45883.0,72.3865,72.4533,72.3482,72.3865,45883.0
2023-06-02 12:20:00,75.75,75.76,75.61,75.67,35210.0,72.3769,72.3865,72.2431,72.3005,35210.0
2023-06-02 12:30:00,75.67,75.7,75.59,75.67,29516.0,72.3005,72.3291,72.224,72.3005,29516.0
2023-06-02 12:40:00,75.67,75.7,75.62,75.69,29242.0,72.3005,72.3291,72.2527,72.3196,29242.0
2023-06-02 12:50:00,75.68,75.76,75.67,75.76,22917.0,72.31,72.3865,72.3005,72.3865,22917.0
2023-06-02 13:00:00,75.77,75.79,75.71,75.72,17861.0,72.396,72.4151,72.3387,72.3482,17861.0
2023-06-02 13:10:00,75.72,75.72,75.63,75.66,41671.0,72.3482,72.3482,72.2623,72.2909,41671.0
2023-06-02 13:20:00,75.66,75.7,75.64,75.66,33661.0,72.2909,72.3291,72.2718,72.2909,33661.0
2023-06-02 13:30:00,75.66,75.69,75.59,75.6,51684.0,72.2909,72.3196,72.224,72.2336,51684.0
2023-06-02 13:40:00,75.59,75.67,75.56,75.67,36649.0,72.224,72.3005,72.1954,72.3005,36649.0
2023-06-02 13:50:00,75.67,75.82,75.66,75.82,44744.0,72.3005,72.4438,72.2909,72.4438,44744.0
2023-06-02 14:00:00,75.82,75.84,75.73,75.74,45073.0,72.4438,72.4629,72.3578,72.3674,45073.0
2023-06-02 14:10:00,75.75,75.76,75.68,75.7,48171.0,72.3769,72.3865,72.31,72.3291,48171.0
2023-06-02 14:20:00,75.71,75.74,75.66,75.68,55480.0,72.3387,72.3674,72.2909,72.31,55480.0
2023-06-02 14:30:00,75.69,75.83,75.67,75.83,40605.0,72.3196,72.4533,72.3005,72.4533,40605.0
2023-06-02 14:40:00,75.83,75.93,75.81,75.92,59174.0,72.4533,72.5489,72.4342,72.5393,59174.0
2023-06-02 14:50:00,75.92,75.94,75.85,75.86,61611.0,72.5393,72.5584,72.4725,72.482,61611.0
2023-06-02 15:00:00,75.87,75.96,75.83,75.93,42655.0,72.4916,72.5776,72.4533,72.5489,42655.0
2023-06-02 15:10:00,75.92,76.04,75.92,75.98,48295.0,72.5393,72.654,72.5393,72.5967,48295.0
2023-06-02 15:20:00,75.99,76.02,75.93,75.94,46370.0,72.6062,72.6349,72.5489,72.5584,46370.0
2023-06-02 15:30:00,75.94,75.99,75.91,75.97,77735.0,72.5584,72.6062,72.5298,72.5871,77735.0
2023-06-02 15:40:00,75.97,76.08,75.93,75.98,125752.0,72.5871,72.6922,72.5489,72.5967,125752.0
2023-06-02 15:50:00,75.99,76.12,75.98,76.05,418112.0,72.6062,72.7304,72.5967,72.6635,418112.0
2023-06-05 09:30:00,75.82,76.35,75.82,76.34,127059.0,72.4438,72.9502,72.4438,72.9406,127059.0
2023-06-05 09:40:00,76.34,76.53,76.27,76.51,50227.0,72.9406,73.1222,72.8738,73.1031,50227.0
2023-06-05 09:50:00,76.42,76.87,76.41,76.85,29300.0,73.0171,73.447,73.0075,73.4279,29300.0
2023-06-05 10:00:00,76.86,76.9,76.68,76.76,75857.0,73.4375,73.4757,73.2655,73.3419,75857.0
2023-06-05 10:10:00,76.75,76.92,76.67,76.9,98714.0,73.3324,73.4948,73.2559,73.4757,98714.0
2023-06-05 10:20:00,76.91,77.01,76.76,76.8,78507.0,73.4853,73.5808,73.3419,73.3802,78507.0
2023-06-05 10:30:00,76.81,76.92,76.74,76.79,90889.0,73.3897,73.4948,73.3228,73.3706,90889.0
2023-06-05 10:40:00,76.77,76.84,76.62,76.78,61090.0,73.3515,73.4184,73.2082,73.361,61090.0
2023-06-05 10:50:00,76.78,76.78,76.6,76.7,43072.0,73.361,73.361,73.1891,73.2846,43072.0
2023-06-05 11:00:00,76.71,76.77,76.53,76.57,62079.0,73.2942,73.3515,73.1222,73.1604,62079.0
2023-06-05 11:10:00,76.57,76.66,76.56,76.62,97543.0,73.1604,73.2464,73.1508,73.2082,97543.0
2023-06-05 11:20:00,76.62,76.7,76.56,76.65,83543.0,73.2082,73.2846,73.1508,73.2368,83543.0
2023-06-05 11:30:00,76.65,76.71,76.48,76.51,101461.0,73.2368,73.2942,73.0744,73.1031,101461.0
2023-06-05 11:40:00,76.49,76.49,76.3,76.32,46385.0,73.084,73.084,72.9024,72.9215,46385.0
2023-06-05 11:50:00,76.32,76.4,76.32,76.37,38720.0,72.9215,72.998,72.9215,72.9693,38720.0
2023-06-05 12:00:00,76.36,76.47,76.35,76.47,38760.0,72.9597,73.0648,72.9502,73.0648,38760.0
2023-06-05 12:10:00,76.48,76.53,76.45,76.47,73684.0,73.0744,73.1222,73.0457,73.0648,73684.0
2023-06-05 12:20:00,76.47,76.48,76.33,76.43,48680.0,73.0648,73.0744,72.9311,73.0266,48680.0
2023-06-05 12:30:00,76.43,76.49,76.34,76.38,37296.0,73.0266,73.084,72.9406,72.9789,37296.0
2023-06-05 12:40:00,76.38,76.39,76.31,76.32,46123.0,72.9789,72.9884,72.912,72.9215,46123.0
2023-06-05 12:50:00,76.31,76.36,76.28,76.35,56587.0,72.912,72.9597,72.8833,72.9502,56587.0
2023-06-05 13:00:00,76.35,76.37,76.28,76.32,43180.0,72.9502,72.9693,72.8833,72.9215,43180.0
2023-06-05 13:10:00,76.31,76.32,76.23,76.29,43243.0,72.912,72.9215,72.8355,72.8929,43243.0
2023-06-05 13:20:00,76.29,76.31,76.21,76.23,48561.0,72.8929,72.912,72.8164,72.8355,48561.0
2023-06-05 13:30:00,76.23,76.27,76.17,76.19,31357.0,72.8355,72.8738,72.7782,72.7973,31357.0
2023-06-05 13:40:00,76.18,76.19,76.12,76.18,31743.0,72.7878,72.7973,72.7304,72.7878,31743.0
2023-06-05 13:50:00,76.19,76.2,76.16,76.19,30394.0,72.7973,72.8069,72.7687,72.7973,30394.0
2023-06-05 14:00:00,76.18,76.18,76.06,76.11,48201.0,72.7878,72.7878,72.6731,72.7209,48201.0
2023-06-05 14:10:00,76.11,76.16,76.09,76.12,41398.0,72.7209,72.7687,72.7018,72.7304,41398.0
2023-06-05 14:20:00,76.11,76.15,76.07,76.15,53174.0,72.7209,72.7591,72.6827,72.7591,53174.0
2023-06-05 14:30:00,76.15,76.16,76.02,76.09,78178.0,72.7591,72.7687,72.6349,72.7018,78178.0
2023-06-05 14:40:00,76.08,76.16,76.08,76.15,60422.0,72.6922,72.7687,72.6922,72.7591,60422.0
2023-06-05 14:50:00,76.15,76.25,76.12,76.21,52568.0,72.7591,72.8546,72.7304,72.8164,52568.0
2023-06-05 15:00:00,76.2,76.29,76.14,76.29,79287.0,72.8069,72.8929,72.7495,72.8929,79287.0
2023-06-05 15:10:00,76.28,76.35,76.21,76.21,55415.0,72.8833,72.9502,72.8164,72.8164,55415.0
2023-06-05 15:20:00,76.21,76.27,76.16,76.18,52809.0,72.8164,72.8738,72.7687,72.7878,52809.0
2023-06-05 15:30:00,76.19,76.2,76.08,76.1,67967.0,72.7973,72.8069,72.6922,72.7113,67967.0
2023-06-05 15:40:00,76.09,76.21,76.09,76.2,88475.0,72.7018,72.8164,72.7018,72.8069,88475.0
2023-06-05 15:50:00,76.2,76.28,76.14,76.28,667539.0,72.8069,72.8833,72.7495,72.8833,667539.0
2023-06-06 09:30:00,76.36,76.53,75.79,75.87,96867.0,72.9597,73.1222,72.4151,72.4916,96867.0
2023-06-06 09:40:00,75.87,75.93,75.52,75.72,71443.0,72.4916,72.5489,72.1571,72.3482,71443.0
2023-06-06 09:50:00,75.74,76.01,75.74,75.83,79606.0,72.3674,72.6253,72.3674,72.4533,79606.0
2023-06-06 10:00:00,75.84,75.89,75.74,75.85,56565.0,72.4629,72.5107,72.3674,72.4725,56565.0
2023-06-06 10:10:00,75.86,75.9,75.77,75.88,70102.0,72.482,72.5202,72.396,72.5011,70102.0
2023-06-06 10:20:00,75.87,75.89,75.66,75.69,57996.0,72.4916,72.5107,72.2909,72.3196,57996.0
2023-06-06 10:30:00,75.7,75.81,75.7,75.77,67777.0,72.3291,72.4342,72.3291,72.396,67777.0
2023-06-06 10:40:00,75.76,75.84,75.73,75.76,74872.0,72.3865,72.4629,72.3578,72.3865,74872.0
2023-06-06 10:50:00,75.76,75.87,75.73,75.87,64232.0,72.3865,72.4916,72.3578,72.4916,64232.0
2023-06-06 11:00:00,75.88,75.93,75.73,75.75,94584.0,72.5011,72.5489,72.3578,72.3769,94584.0
2023-06-06 11:10:00,75.75,75.78,75.55,75.56,92031.0,72.3769,72.4056,72.1858,72.1954,92031.0
2023-06-06 11:20:00,75.55,75.75,75.54,75.75,61120.0,72.1858,72.3769,72.1763,72.3769,61120.0
2023-06-06 11:30:00,75.75,75.76,75.62,75.69,61631.0,72.3769,72.3865,72.2527,72.3196,61631.0
2023-06-06 11:40:00,75.7,75.7,75.58,75.61,92714.0,72.3291,72.3291,72.2145,72.2431,92714.0
2023-06-06 11:50:00,75.61,75.63,75.51,75.53,125545.0,72.2431,72.2623,72.1476,72.1667,125545.0
2023-06-06 12:00:00,75.54,75.75,75.54,75.68,120323.0,72.1763,72.3769,72.1763,72.31,120323.0
2023-06-06 12:10:00,75.67,75.7,75.56,75.63,84946.0,72.3005,72.3291,72.1954,72.2623,84946.0
2023-06-06 12:20:00,75.63,75.63,75.42,75.45,39505.0,72.2623,72.2623,72.0616,72.0903,39505.0
2023-06-06 12:30:00,75.45,75.46,75.35,75.35,47454.0,72.0903,72.0998,71.9947,71.9947,47454.0
2023-06-06 12:40:00,75.35,75.41,75.29,75.36,53621.0,71.9947,72.052,71.9374,72.0043,53621.0
2023-06-06 12:50:00,75.36,75.46,75.35,75.43,43923.0,72.0043,72.0998,71.9947,72.0712,43923.0
2023-06-06 13:00:00,75.43,75.44,75.37,75.42,42296.0,72.0712,72.0807,72.0138,72.0616,42296.0
2023-06-06 13:10:00,75.42,75.49,75.41,75.44,41422.0,72.0616,72.1285,72.052,72.0807,41422.0
2023-06-06 13:20:00,75.44,75.44,75.32,75.36,110062.0,72.0807,72.0807,71.9661,72.0043,110062.0
2023-06-06 13:30:00,75.37,75.44,75.29,75.43,89656.0,72.0138,72.0807,71.9374,72.0712,89656.0
2023-06-06 13:40:00,75.44,75.47,75.4,75.42,57532.0,72.0807,72.1094,72.0425,72.0616,57532.0
2023-06-06 13:50:00,75.42,75.54,75.38,75.51,90681.0,72.0616,72.1763,72.0234,72.1476,90681.0
2023-06-06 14:00:00,75.5,75.59,75.46,75.58,64792.0,72.138,72.224,72.0998,72.2145,64792.0
2023-06-06 14:10:00,75.58,75.65,75.55,75.65,89075.0,72.2145,72.2814,72.1858,72.2814,89075.0
2023-06-06 14:20:00,75.66,75.68,75.51,75.63,130977.0,72.2909,72.31,72.1476,72.2623,130977.0
2023-06-06 14:30:00,75.63,75.68,75.6,75.67,62633.0,72.2623,72.31,72.2336,72.3005,62633.0
2023-06-06 14:40:00,75.67,75.76,75.66,75.74,75788.0,72.3005,72.3865,72.2909,72.3674,75788.0
2023-06-06 14:50:00,75.73,75.86,75.72,75.86,118017.0,72.3578,72.482,72.3482,72.482,118017.0
2023-06-06 15:00:00,75.86,75.91,75.81,75.86,96071.0,72.482,72.5298,72.4342,72.482,96071.0
2023-06-06 15:10:00,75.86,75.9,75.82,75.84,89793.0,72.482,72.5202,72.4438,72.4629,89793.0
2023-06-06 15:20:00,75.84,75.88,75.72,75.72,124952.0,72.4629,72.5011,72.3482,72.3482,124952.0
2023-06-06 15:30:00,75.72,75.74,75.58,75.59,101140.0,72.3482,72.3674,72.2145,72.224,101140.0
2023-06-06 15:40:00,75.59,75.69,75.52,75.66,126686.0,72.224,72.3196,72.1571,72.2909,126686.0
2023-06-06 15:50:00,75.67,75.69,75.51,75.58,368937.0,72.3005,72.3196,72.1476,72.2145,368937.0
2023-06-07 09:30:00,75.22,75.32,74.46,74.79,221052.0,71.8705,71.9661,71.1444,71.4597,221052.0
2023-06-07 09:40:00,74.87,75.0,74.43,74.79,67021.0,71.5361,71.6603,71.1157,71.4597,67021.0
2023-06-07 09:50:00,74.78,74.87,74.68,74.72,37183.0,71.4501,71.5361,71.3546,71.3928,37183.0
2023-06-07 10:00:00,74.73,74.73,74.56,74.61,86896.0,71.4023,71.4023,71.2399,71.2877,86896.0
2023-06-07 10:10:00,74.62,75.03,74.61,75.02,100788.0,71.2972,71.689,71.2877,71.6794,100788.0
2023-06-07 10:20:00,75.02,75.02,74.85,75.02,121612.0,71.6794,71.6794,71.517,71.6794,121612.0
2023-06-07 10:30:00,75.02,75.17,74.8,75.07,89042.0,71.6794,71.8227,71.4692,71.7272,89042.0
2023-06-07 10:40:00,75.06,75.27,75.04,75.26,44990.0,71.7176,71.9183,71.6985,71.9087,44990.0
2023-06-07 10:50:00,75.25,75.39,75.22,75.23,56765.0,71.8992,72.0329,71.8705,71.8801,56765.0
2023-06-07 11:00:00,75.21,75.22,75.04,75.11,50397.0,71.861,71.8705,71.6985,71.7654,50397.0
2023-06-07 11:10:00,75.12,75.3,75.11,75.26,45469.0,71.775,71.9469,71.7654,71.9087,45469.0
2023-06-07 11:20:00,75.28,75.3,75.04,75.08,72259.0,71.9278,71.9469,71.6985,71.7367,72259.0
2023-06-07 11:30:00,75.08,75.08,74.97,74.99,46472.0,71.7367,71.7367,71.6316,71.6508,46472.0
2023-06-07 11:40:00,74.99,75.06,74.98,75.05,67585.0,71.6508,71.7176,71.6412,71.7081,67585.0
2023-06-07 11:50:00,75.04,75.26,75.04,75.25,45205.0,71.6985,71.9087,71.6985,71.8992,45205.0
2023-06-07 12:00:00,75.27,75.28,75.17,75.19,41867.0,71.9183,71.9278,71.8227,71.8418,41867.0
2023-06-07 12:10:00,75.2,75.31,75.18,75.3,28197.0,71.8514,71.9565,71.8323,71.9469,28197.0
2023-06-07 12:20:00,75.3,75.43,75.28,75.42,27150.0,71.9469,72.0712,71.9278,72.0616,27150.0
2023-06-07 12:30:00,75.42,75.42,75.29,75.31,31211.0,72.0616,72.0616,71.9374,71.9565,31211.0
2023-06-07 12:40:00,75.3,75.31,75.2,75.26,32785.0,71.9469,71.9565,71.8514,71.9087,32785.0
2023-06-07 12:50:00,75.26,75.28,75.17,75.27,35988.0,71.9087,71.9278,71.8227,71.9183,35988.0
2023-06-07 13:00:00,75.27,75.36,75.25,75.3,57311.0,71.9183,72.0043,71.8992,71.9469,57311.0
2023-06-07 13:10:00,75.31,75.33,75.2,75.3,30581.0,71.9565,71.9756,71.8514,71.9469,30581.0
2023-06-07 13:20:00,75.3,75.31,75.23,75.26,30026.0,71.9469,71.9565,71.8801,71.9087,30026.0
2023-06-07 13:30:00,75.25,75.29,75.23,75.28,28479.0,71.8992,71.9374,71.8801,71.9278,28479.0
2023-06-07 13:40:00,75.29,75.29,75.22,75.25,27697.0,71.9374,71.9374,71.8705,71.8992,27697.0
2023-06-07 13:50:00,75.25,75.32,75.24,75.29,28162.0,71.8992,71.9661,71.8896,71.9374,28162.0
2023-06-07 14:00:00,75.28,75.29,75.18,75.18,27962.0,71.9278,71.9374,71.8323,71.8323,27962.0
2023-06-07 14:10:00,75.17,75.17,75.05,75.09,47304.0,71.8227,71.8227,71.7081,71.7463,47304.0
2023-06-07 14:20:00,75.09,75.12,75.02,75.03,38482.0,71.7463,71.775,71.6794,71.689,38482.0
2023-06-07 14:30:00,75.03,75.16,75.02,75.16,42605.0,71.689,71.8132,71.6794,71.8132,42605.0
2023-06-07 14:40:00,75.16,75.23,75.12,75.22,41793.0,71.8132,71.8801,71.775,71.8705,41793.0
2023-06-07 14:50:00,75.21,75.21,75.09,75.09,36323.0,71.861,71.861,71.7463,71.7463,36323.0
2023-06-07 15:00:00,75.09,75.14,75.01,75.04,55162.0,71.7463,71.7941,71.6699,71.6985,55162.0
2023-06-07 15:10:00,75.03,75.17,75.01,75.15,45178.0,71.689,71.8227,71.6699,71.8036,45178.0
2023-06-07 15:20:00,75.15,75.18,75.12,75.16,47217.0,71.8036,71.8323,71.775,71.8132,47217.0
2023-06-07 15:30:00,75.16,75.25,75.16,75.21,54641.0,71.8132,71.8992,71.8132,71.861,54641.0
2023-06-07 15:40:00,75.22,75.34,75.2,75.34,80254.0,71.8705,71.9852,71.8514,71.9852,80254.0
2023-06-07 15:50:00,75.34,75.37,75.07,75.22,353420.0,71.9852,72.0138,71.7272,71.8705,353420.0
2023-06-08 09:30:00,75.27,75.58,75.09,75.3,102579.0,71.9183,72.2145,71.7463,71.9469,102579.0
2023-06-08 09:40:00,75.36,75.41,75.07,75.4,67744.0,72.0043,72.052,71.7272,72.0425,67744.0
2023-06-08 09:50:00,75.41,75.54,75.31,75.41,104183.0,72.052,72.1763,71.9565,72.052,104183.0
2023-06-08 10:00:00,75.41,75.47,75.32,75.46,63918.0,72.052,72.1094,71.9661,72.0998,63918.0
2023-06-08 10:10:00,75.45,75.45,75.35,75.4,44488.0,72.0903,72.0903,71.9947,72.0425,44488.0
2023-06-08 10:20:00,75.4,75.42,75.35,75.38,34637.0,72.0425,72.0616,71.9947,72.0234,34637.0
2023-06-08 10:30:00,75.38,75.55,75.35,75.51,78651.0,72.0234,72.1858,71.9947,72.1476,78651.0
2023-06-08 10:40:00,75.51,75.52,75.36,75.41,57675.0,72.1476,72.1571,72.0043,72.052,57675.0
2023-06-08 10:50:00,75.41,75.52,75.39,75.5,60401.0,72.052,72.1571,72.0329,72.138,60401.0
2023-06-08 11:00:00,75.5,75.52,75.43,75.52,37144.0,72.138,72.1571,72.0712,72.1571,37144.0
2023-06-08 11:10:00,75.53,75.55,75.48,75.51,86016.0,72.1667,72.1858,72.1189,72.1476,86016.0
2023-06-08 11:20:00,75.51,75.61,75.41,75.42,58686.0,72.1476,72.2431,72.052,72.0616,58686.0
2023-06-08 11:30:00,75.43,75.53,75.41,75.53,45226.0,72.0712,72.1667,72.052,72.1667,45226.0
2023-06-08 11:40:00,75.53,75.6,75.52,75.56,30352.0,72.1667,72.2336,72.1571,72.1954,30352.0
2023-06-08 11:50:00,75.57,75.63,75.46,75.52,44896.0,72.2049,72.2623,72.0998,72.1571,44896.0
2023-06-08 12:00:00,75.52,75.55,75.45,75.51,25189.0,72.1571,72.1858,72.0903,72.1476,25189.0
2023-06-08 12:10:00,75.52,75.56,75.45,75.56,58006.0,72.1571,72.1954,72.0903,72.1954,58006.0
2023-06-08 12:20:00,75.56,75.56,75.5,75.53,26248.0,72.1954,72.1954,72.138,72.1667,26248.0
2023-06-08 12:30:00,75.55,75.56,75.52,75.55,38109.0,72.1858,72.1954,72.1571,72.1858,38109.0
2023-06-08 12:40:00,75.55,75.59,75.51,75.58,60147.0,72.1858,72.224,72.1476,72.2145,60147.0
2023-06-08 12:50:00,75.57,75.69,75.55,75.65,38000.0,72.2049,72.3196,72.1858,72.2814,38000.0
2023-06-08 13:00:00,75.65,75.65,75.51,75.53,19778.0,72.2814,72.2814,72.1476,72.1667,19778.0
2023-06-08 13:10:00,75.53,75.56,75.5,75.53,30419.0,72.1667,72.1954,72.138,72.1667,30419.0
2023-06-08 13:20:00,75.53,75.57,75.48,75.49,24587.0,72.1667,72.2049,72.1189,72.1285,24587.0
2023-06-08 13:30:00,75.5,75.5,75.45,75.46,24897.0,72.138,72.138,72.0903,72.0998,24897.0
2023-06-08 13:40:00,75.48,75.6,75.47,75.55,25202.0,72.1189,72.2336,72.1094,72.1858,25202.0
2023-06-08 13:50:00,75.54,75.55,75.44,75.48,23157.0,72.1763,72.1858,72.0807,72.1189,23157.0
2023-06-08 14:00:00,75.48,75.49,75.38,75.39,30686.0,72.1189,72.1285,72.0234,72.0329,30686.0
2023-06-08 14:10:00,75.38,75.47,75.37,75.44,25886.0,72.0234,72.1094,72.0138,72.0807,25886.0
2023-06-08 14:20:00,75.44,75.49,75.42,75.42,16378.0,72.0807,72.1285,72.0616,72.0616,16378.0
2023-06-08 14:30:00,75.42,75.44,75.38,75.39,24160.0,72.0616,72.0807,72.0234,72.0329,24160.0
2023-06-08 14:40:00,75.39,75.44,75.38,75.41,19614.0,72.0329,72.0807,72.0234,72.052,19614.0
2023-06-08 14:50:00,75.41,75.46,75.41,75.45,20382.0,72.052,72.0998,72.052,72.0903,20382.0
2023-06-08 15:00:00,75.46,75.46,75.38,75.42,29751.0,72.0998,72.0998,72.0234,72.0616,29751.0
2023-06-08 15:10:00,75.42,75.47,75.41,75.46,31251.0,72.0616,72.1094,72.052,72.0998,31251.0
2023-06-08 15:20:00,75.45,75.55,75.45,75.49,95551.0,72.0903,72.1858,72.0903,72.1285,95551.0
2023-06-08 15:30:00,75.48,75.59,75.46,75.48,71258.0,72.1189,72.224,72.0998,72.1189,71258.0
2023-06-08 15:40:00,75.48,75.64,75.47,75.63,67487.0,72.1189,72.2718,72.1094,72.2623,67487.0
2023-06-08 15:50:00,75.63,75.76,75.62,75.74,353371.0,72.2623,72.3865,72.2527,72.3674,353371.0
2023-06-09 09:30:00,75.46,75.58,75.33,75.42,145135.0,72.0998,72.2145,71.9756,72.0616,145135.0
2023-06-09 09:40:00,75.41,75.67,75.38,75.64,80496.0,72.052,72.3005,72.0234,72.2718,80496.0
2023-06-09 09:50:00,75.64,75.76,75.54,75.63,34770.0,72.2718,72.3865,72.1763,72.2623,34770.0
2023-06-09 10:00:00,75.62,75.69,75.52,75.53,56700.0,72.2527,72.3196,72.1571,72.1667,56700.0
2023-06-09 10:10:00,75.53,75.73,75.52,75.68,58353.0,72.1667,72.3578,72.1571,72.31,58353.0
2023-06-09 10:20:00,75.68,75.71,75.53,75.65,47178.0,72.31,72.3387,72.1667,72.2814,47178.0
2023-06-09 10:30:00,75.66,75.7,75.63,75.68,32038.0,72.2909,72.3291,72.2623,72.31,32038.0
2023-06-09 10:40:00,75.69,75.85,75.69,75.81,35047.0,72.3196,72.4725,72.3196,72.4342,35047.0
2023-06-09 10:50:00,75.81,75.93,75.79,75.84,29140.0,72.4342,72.5489,72.4151,72.4629,29140.0
2023-06-09 11:00:00,75.84,75.88,75.81,75.82,29197.0,72.4629,72.5011,72.4342,72.4438,29197.0
2023-06-09 11:10:00,75.83,75.95,75.82,75.82,46437.0,72.4533,72.568,72.4438,72.4438,46437.0
2023-06-09 11:20:00,75.81,75.82,75.61,75.73,34979.0,72.4342,72.4438,72.2431,72.3578,34979.0
2023-06-09 11:30:00,75.74,75.75,75.64,75.71,50172.0,72.3674,72.3769,72.2718,72.3387,50172.0
2023-06-09 11:40:00,75.71,75.77,75.69,75.73,27019.0,72.3387,72.396,72.3196,72.3578,27019.0
2023-06-09 11:50:00,75.74,75.74,75.68,75.7,23311.0,72.3674,72.3674,72.31,72.3291,23311.0
2023-06-09 12:00:00,75.71,75.8,75.65,75.74,28412.0,72.3387,72.4247,72.2814,72.3674,28412.0
2023-06-09 12:10:00,75.73,75.74,75.65,75.69,21673.0,72.3578,72.3674,72.2814,72.3196,21673.0
2023-06-09 12:20:00,75.69,75.7,75.62,75.68,19807.0,72.3196,72.3291,72.2527,72.31,19807.0
2023-06-09 12:30:00,75.67,75.69,75.65,75.67,18662.0,72.3005,72.3196,72.2814,72.3005,18662.0
2023-06-09 12:40:00,75.67,75.74,75.63,75.65,37907.0,72.3005,72.3674,72.2623,72.2814,37907.0
2023-06-09 12:50:00,75.66,75.73,75.64,75.73,25254.0,72.2909,72.3578,72.2718,72.3578,25254.0
2023-06-09 13:00:00,75.73,75.82,75.72,75.76,22859.0,72.3578,72.4438,72.3482,72.3865,22859.0
2023-06-09 13:10:00,75.77,75.77,75.69,75.7,25766.0,72.396,72.396,72.3196,72.3291,25766.0
2023-06-09 13:20:00,75.7,75.76,75.69,75.74,32595.0,72.3291,72.3865,72.3196,72.3674,32595.0
2023-06-09 13:30:00,75.75,75.82,75.74,75.8,31423.0,72.3769,72.4438,72.3674,72.4247,31423.0
2023-06-09 13:40:00,75.79,75.85,75.78,75.81,31268.0,72.4151,72.4725,72.4056,72.4342,31268.0
2023-06-09 13:50:00,75.81,75.82,75.77,75.81,21604.0,72.4342,72.4438,72.396,72.4342,21604.0
2023-06-09 14:00:00,75.81,75.88,75.78,75.88,27214.0,72.4342,72.5011,72.4056,72.5011,27214.0
2023-06-09 14:10:00,75.87,75.88,75.82,75.85,27730.0,72.4916,72.5011,72.4438,72.4725,27730.0
2023-06-09 14:20:00,75.85,75.93,75.85,75.9,38029.0,72.4725,72.5489,72.4725,72.5202,38029.0
2023-06-09 14:30:00,75.9,75.93,75.89,75.9,31585.0,72.5202,72.5489,72.5107,72.5202,31585.0
2023-06-09 14:40:00,75.9,75.96,75.89,75.95,33341.0,72.5202,72.5776,72.5107,72.568,33341.0
2023-06-09 14:50:00,75.95,75.98,75.92,75.93,41125.0,72.568,72.5967,72.5393,72.5489,41125.0
2023-06-09 15:00:00,75.93,76.02,75.92,75.92,39821.0,72.5489,72.6349,72.5393,72.5393,39821.0
2023-06-09 15:10:00,75.92,76.03,75.91,76.0,36385.0,72.5393,72.6444,72.5298,72.6158,36385.0
2023-06-09 15:20:00,76.0,76.04,75.95,76.03,54041.0,72.6158,72.654,72.568,72.6444,54041.0
2023-06-09 15:30:00,76.03,76.05,75.97,76.01,55089.0,72.6444,72.6635,72.5871,72.6253,55089.0
2023-06-09 15:40:00,76.02,76.06,75.99,76.01,73107.0,72.6349,72.6731,72.6062,72.6253,73107.0
2023-06-09 15:50:00,76.02,76.02,75.84,75.85,448102.0,72.6349,72.6349,72.4629,72.4725,448102.0
2023-06-12 09:30:00,76.19,76.29,75.69,75.84,108300.0,72.7973,72.8929,72.3196,72.4629,108300.0
2023-06-12 09:40:00,75.86,75.97,75.48,75.82,70892.0,72.482,72.5871,72.1189,72.4438,70892.0
2023-06-12 09:50:00,75.83,75.84,75.45,75.56,55883.0,72.4533,72.4629,72.0903,72.1954,55883.0
2023-06-12 10:00:00,75.56,75.63,75.44,75.45,83848.0,72.1954,72.2623,72.0807,72.0903,83848.0
2023-06-12 10:10:00,75.45,75.51,75.42,75.47,49346.0,72.0903,72.1476,72.0616,72.1094,49346.0
2023-06-12 10:20:00,75.48,75.56,75.43,75.51,98204.0,72.1189,72.1954,72.0712,72.1476,98204.0
2023-06-12 10:30:00,75.5,75.72,75.5,75.68,69541.0,72.138,72.3482,72.138,72.31,69541.0
2023-06-12 10:40:00,75.68,75.68,75.44,75.49,36987.0,72.31,72.31,72.0807,72.1285,36987.0
2023-06-12 10:50:00,75.47,75.52,75.37,75.41,26248.0,72.1094,72.1571,72.0138,72.052,26248.0
2023-06-12 11:00:00,75.4,75.44,75.32,75.33,28362.0,72.0425,72.0807,71.9661,71.9756,28362.0
2023-06-12 11:10:00,75.34,75.34,75.23,75.26,33813.0,71.9852,71.9852,71.8801,71.9087,33813.0
2023-06-12 11:20:00,75.27,75.4,75.26,75.38,50235.0,71.9183,72.0425,71.9087,72.0234,50235.0
2023-06-12 11:30:00,75.39,75.53,75.39,75.49,42057.0,72.0329,72.1667,72.0329,72.1285,42057.0
2023-06-12 11:40:00,75.48,75.51,75.45,75.46,23861.0,72.1189,72.1476,72.0903,72.0998,23861.0
2023-06-12 11:50:00,75.45,75.48,75.4,75.48,29229.0,72.0903,72.1189,72.0425,72.1189,29229.0
2023-06-12 12:00:00,75.48,75.58,75.44,75.57,40196.0,72.1189,72.2145,72.0807,72.2049,40196.0
2023-06-12 12:10:00,75.58,75.61,75.44,75.45,29864.0,72.2145,72.2431,72.0807,72.0903,29864.0
2023-06-12 12:20:00,75.45,75.47,75.38,75.42,33877.0,72.0903,72.1094,72.0234,72.0616,33877.0
2023-06-12 12:30:00,75.42,75.44,75.4,75.41,19092.0,72.0616,72.0807,72.0425,72.052,19092.0
2023-06-12 12:40:00,75.42,75.5,75.4,75.49,25996.0,72.0616,72.138,72.0425,72.1285,25996.0
2023-06-12 12:50:00,75.49,75.49,75.4,75.42,21021.0,72.1285,72.1285,72.0425,72.0616,21021.0
2023-06-12 13:00:00,75.41,75.41,75.31,75.34,32997.0,72.052,72.052,71.9565,71.9852,32997.0
2023-06-12 13:10:00,75.34,75.4,75.32,75.38,31324.0,71.9852,72.0425,71.9661,72.0234,31324.0
2023-06-12 13:20:00,75.38,75.41,75.31,75.34,39125.0,72.0234,72.052,71.9565,71.9852,39125.0
2023-06-12 13:30:00,75.35,75.37,75.24,75.25,27984.0,71.9947,72.0138,71.8896,71.8992,27984.0
2023-06-12 13:40:00,75.25,75.27,75.18,75.23,41010.0,71.8992,71.9183,71.8323,71.8801,41010.0
2023-06-12 13:50:00,75.23,75.29,75.23,75.27,32653.0,71.8801,71.9374,71.8801,71.9183,32653.0
2023-06-12 14:00:00,75.27,75.34,75.25,75.31,39186.0,71.9183,71.9852,71.8992,71.9565,39186.0
2023-06-12 14:10:00,75.31,75.34,75.25,75.28,21744.0,71.9565,71.9852,71.8992,71.9278,21744.0
2023-06-12 14:20:00,75.29,75.31,75.23,75.25,55985.0,71.9374,71.9565,71.8801,71.8992,55985.0
2023-06-12 14:30:00,75.25,75.39,75.24,75.39,37653.0,71.8992,72.0329,71.8896,72.0329,37653.0
2023-06-12 14:40:00,75.39,75.44,75.38,75.4,31214.0,72.0329,72.0807,72.0234,72.0425,31214.0
2023-06-12 14:50:00,75.4,75.41,75.37,75.41,24637.0,72.0425,72.052,72.0138,72.052,24637.0
2023-06-12 15:00:00,75.41,75.47,75.39,75.45,36771.0,72.052,72.1094,72.0329,72.0903,36771.0
2023-06-12 15:10:00,75.45,75.52,75.43,75.45,40676.0,72.0903,72.1571,72.0712,72.0903,40676.0
2023-06-12 15:20:00,75.45,75.59,75.45,75.57,140727.0,72.0903,72.224,72.0903,72.2049,140727.0
2023-06-12 15:30:00,75.58,75.6,75.42,75.5,78451.0,72.2145,72.2336,72.0616,72.138,78451.0
2023-06-12 15:40:00,75.5,75.62,75.49,75.62,71917.0,72.138,72.2527,72.1285,72.2527,71917.0
2023-06-12 15:50:00,75.63,75.76,75.58,75.74,304677.0,72.2623,72.3865,72.2145,72.3674,304677.0
2023-06-13 09:30:00,75.29,75.41,75.03,75.28,196565.0,71.9374,72.052,71.689,71.9278,196565.0
2023-06-13 09:40:00,75.28,75.44,75.12,75.17,152761.0,71.9278,72.0807,71.775,71.8227,152761.0
2023-06-13 09:50:00,75.17,75.37,75.14,75.37,71379.0,71.8227,72.0138,71.7941,72.0138,71379.0
2023-06-13 10:00:00,75.37,75.39,75.17,75.19,67445.0,72.0138,72.0329,71.8227,71.8418,67445.0
2023-06-13 10:10:00,75.18,75.47,75.15,75.44,69515.0,71.8323,72.1094,71.8036,72.0807,69515.0
2023-06-13 10:20:00,75.45,75.46,75.32,75.45,66173.0,72.0903,72.0998,71.9661,72.0903,66173.0
2023-06-13 10:30:00,75.45,75.49,75.35,75.44,86178.0,72.0903,72.1285,71.9947,72.0807,86178.0
2023-06-13 10:40:00,75.44,75.51,75.33,75.35,52218.0,72.0807,72.1476,71.9756,71.9947,52218.0
2023-06-13 10:50:00,75.35,75.37,75.19,75.22,75042.0,71.9947,72.0138,71.8418,71.8705,75042.0
2023-06-13 11:00:00,75.23,75.34,75.19,75.26,54629.0,71.8801,71.9852,71.8418,71.9087,54629.0
2023-06-13 11:10:00,75.26,75.39,75.23,75.34,41421.0,71.9087,72.0329,71.8801,71.9852,41421.0
2023-06-13 11:20:00,75.34,75.38,75.23,75.24,39375.0,71.9852,72.0234,71.8801,71.8896,39375.0
2023-06-13 11:30:00,75.25,75.33,75.23,75.3,48625.0,71.8992,71.9756,71.8801,71.9469,48625.0
2023-06-13 11:40:00,75.29,75.35,75.26,75.31,38016.0,71.9374,71.9947,71.9087,71.9565,38016.0
2023-06-13 11:50:00,75.31,75.34,75.2,75.22,41320.0,71.9565,71.9852,71.8514,71.8705,41320.0
2023-06-13 12:00:00,75.2,75.23,75.14,75.14,43208.0,71.8514,71.8801,71.7941,71.7941,43208.0
2023-06-13 12:10:00,75.15,75.25,75.14,75.2,44969.0,71.8036,71.8992,71.7941,71.8514,44969.0
2023-06-13 12:20:00,75.2,75.38,75.2,75.36,48052.0,71.8514,72.0234,71.8514,72.0043,48052.0
2023-06-13 12:30:00,75.37,75.39,75.34,75.38,28235.0,72.0138,72.0329,71.9852,72.0234,28235.0
2023-06-13 12:40:00,75.37,75.45,75.36,75.4,24813.0,72.0138,72.0903,72.0043,72.0425,24813.0
2023-06-13 12:50:00,75.39,75.39,75.24,75.25,56090.0,72.0329,72.0329,71.8896,71.8992,56090.0
2023-06-13 13:00:00,75.25,75.33,75.23,75.26,65840.0,71.8992,71.9756,71.8801,71.9087,65840.0
2023-06-13 13:10:00,75.26,75.3,75.23,75.26,40205.0,71.9087,71.9469,71.8801,71.9087,40205.0
2023-06-13 13:20:00,75.26,75.38,75.25,75.37,38081.0,71.9087,72.0234,71.8992,72.0138,38081.0
2023-06-13 13:30:00,75.37,75.4,75.27,75.3,36526.0,72.0138,72.0425,71.9183,71.9469,36526.0
2023-06-13 13:40:00,75.29,75.33,75.2,75.33,38571.0,71.9374,71.9756,71.8514,71.9756,38571.0
2023-06-13 13:50:00,75.32,75.33,75.24,75.27,41575.0,71.9661,71.9756,71.8896,71.9183,41575.0
2023-06-13 14:00:00,75.27,75.3,75.22,75.23,37108.0,71.9183,71.9469,71.8705,71.8801,37108.0
2023-06-13 14:10:00,75.22,75.28,75.15,75.28,31373.0,71.8705,71.9278,71.8036,71.9278,31373.0
2023-06-13 14:20:00,75.28,75.35,75.26,75.35,36886.0,71.9278,71.9947,71.9087,71.9947,36886.0
2023-06-13 14:30:00,75.36,75.36,75.2,75.25,45639.0,72.0043,72.0043,71.8514,71.8992,45639.0
2023-06-13 14:40:00,75.25,75.25,75.2,75.2,44525.0,71.8992,71.8992,71.8514,71.8514,44525.0
2023-06-13 14:50:00,75.2,75.22,75.08,75.15,52805.0,71.8514,71.8705,71.7367,71.8036,52805.0
2023-06-13 15:00:00,75.15,75.21,75.14,75.2,46989.0,71.8036,71.861,71.7941,71.8514,46989.0
2023-06-13 15:10:00,75.2,75.22,75.17,75.19,39455.0,71.8514,71.8705,71.8227,71.8418,39455.0
2023-06-13 15:20:00,75.19,75.23,75.11,75.12,61755.0,71.8418,71.8801,71.7654,71.775,61755.0
2023-06-13 15:30:00,75.11,75.17,75.08,75.11,74888.0,71.7654,71.8227,71.7367,71.7654,74888.0
2023-06-13 15:40:00,75.11,75.21,75.11,75.18,85616.0,71.7654,71.861,71.7654,71.8323,85616.0
2023-06-13 15:50:00,75.19,75.28,75.18,75.23,365410.0,71.8418,71.9278,71.8323,71.8801,365410.0
2023-06-14 09:30:00,75.23,75.36,74.98,75.21,101695.0,71.8801,72.0043,71.6412,71.861,101695.0
2023-06-14 09:40:00,75.21,75.32,75.15,75.31,29962.0,71.861,71.9661,71.8036,71.9565,29962.0
2023-06-14 09:50:00,75.32,75.53,75.32,75.46,33068.0,71.9661,72.1667,71.9661,72.0998,33068.0
2023-06-14 10:00:00,75.46,75.66,75.42,75.56,55783.0,72.0998,72.2909,72.0616,72.1954,55783.0
2023-06-14 10:10:00,75.55,75.61,75.43,75.45,38031.0,72.1858,72.2431,72.0712,72.0903,38031.0
2023-06-14 10:20:00,75.45,75.53,75.37,75.4,47414.0,72.0903,72.1667,72.0138,72.0425,47414.0
2023-06-14 10:30:00,75.4,75.45,75.31,75.38,51376.0,72.0425,72.0903,71.9565,72.0234,51376.0
2023-06-14 10:40:00,75.38,75.51,75.35,75.51,53296.0,72.0234,72.1476,71.9947,72.1476,53296.0
2023-06-14 10:50:00,75.52,75.58,75.48,75.56,30258.0,72.1571,72.2145,72.1189,72.1954,30258.0
2023-06-14 11:00:00,75.57,75.66,75.53,75.65,33301.0,72.2049,72.2909,72.1667,72.2814,33301.0
2023-06-14 11:10:00,75.65,75.81,75.64,75.81,29164.0,72.2814,72.4342,72.2718,72.4342,29164.0
2023-06-14 11:20:00,75.81,75.82,75.64,75.66,41027.0,72.4342,72.4438,72.2718,72.2909,41027.0
2023-06-14 11:30:00,75.66,75.69,75.53,75.53,67990.0,72.2909,72.3196,72.1667,72.1667,67990.0
2023-06-14 11:40:00,75.54,75.58,75.51,75.56,34712.0,72.1763,72.2145,72.1476,72.1954,34712.0
2023-06-14 11:50:00,75.56,75.61,75.54,75.56,23775.0,72.1954,72.2431,72.1763,72.1954,23775.0
2023-06-14 12:00:00,75.55,75.56,75.5,75.53,26673.0,72.1858,72.1954,72.138,72.1667,26673.0
2023-06-14 12:10:00,75.53,75.59,75.51,75.54,22416.0,72.1667,72.224,72.1476,72.1763,22416.0
2023-06-14 12:20:00,75.54,75.59,75.51,75.55,22691.0,72.1763,72.224,72.1476,72.1858,22691.0
2023-06-14 12:30:00,75.55,75.56,75.42,75.45,17005.0,72.1858,72.1954,72.0616,72.0903,17005.0
2023-06-14 12:40:00,75.45,75.45,75.39,75.42,22271.0,72.0903,72.0903,72.0329,72.0616,22271.0
2023-06-14 12:50:00,75.41,75.43,75.36,75.37,29140.0,72.052,72.0712,72.0043,72.0138,29140.0
2023-06-14 13:00:00,75.37,75.43,75.36,75.42,24761.0,72.0138,72.0712,72.0043,72.0616,24761.0
2023-06-14 13:10:00,75.41,75.52,75.41,75.47,36962.0,72.052,72.1571,72.052,72.1094,36962.0
2023-06-14 13:20:00,75.46,75.51,75.43,75.49,24929.0,72.0998,72.1476,72.0712,72.1285,24929.0
2023-06-14 13:30:00,75.49,75.5,75.37,75.4,28764.0,72.1285,72.138,72.0138,72.0425,28764.0
2023-06-14 13:40:00,75.4,75.4,75.31,75.33,24229.0,72.0425,72.0425,71.9565,71.9756,24229.0
2023-06-14 13:50:00,75.33,75.45,75.32,75.41,26252.0,71.9756,72.0903,71.9661,72.052,26252.0
2023-06-14 14:00:00,75.37,75.44,75.17,75.23,49823.0,72.0138,72.0807,71.8227,71.8801,49823.0
2023-06-14 14:10:00,75.24,75.3,75.16,75.28,51651.0,71.8896,71.9469,71.8132,71.9278,51651.0
2023-06-14 14:20:00,75.27,75.38,75.2,75.37,47143.0,71.9183,72.0234,71.8514,72.0138,47143.0
2023-06-14 14:30:00,75.37,75.46,75.26,75.4,60248.0,72.0138,72.0998,71.9087,72.0425,60248.0
2023-06-14 14:40:00,75.4,75.5,75.39,75.47,39917.0,72.0425,72.138,72.0329,72.1094,39917.0
2023-06-14 14:50:00,75.47,75.55,75.44,75.49,49254.0,72.1094,72.1858,72.0807,72.1285,49254.0
2023-06-14 15:00:00,75.5,75.63,75.49,75.62,70245.0,72.138,72.2623,72.1285,72.2527,70245.0
2023-06-14 15:10:00,75.62,75.62,75.47,75.5,34600.0,72.2527,72.2527,72.1094,72.138,34600.0
2023-06-14 15:20:00,75.49,75.54,75.45,75.47,42160.0,72.1285,72.1763,72.0903,72.1094,42160.0
2023-06-14 15:30:00,75.47,75.49,75.4,75.42,60454.0,72.1094,72.1285,72.0425,72.0616,60454.0
2023-06-14 15:40:00,75.42,75.43,75.27,75.31,85611.0,72.0616,72.0712,71.9183,71.9565,85611.0
2023-06-14 15:50:00,75.3,75.43,75.23,75.42,278125.0,71.9469,72.0712,71.8801,72.0616,278125.0
2023-06-15 09:30:00,75.85,75.95,75.5,75.77,98808.0,72.4725,72.568,72.138,72.396,98808.0
2023-06-15 09:40:00,75.78,76.1,75.77,76.05,53543.0,72.4056,72.7113,72.396,72.6635,53543.0
2023-06-15 09:50:00,76.03,76.26,75.98,76.18,43720.0,72.6444,72.8642,72.5967,72.7878,43720.0
2023-06-15 10:00:00,76.18,76.18,75.95,75.98,69554.0,72.7878,72.7878,72.568,72.5967,69554.0
2023-06-15 10:10:00,75.97,76.08,75.91,76.05,57558.0,72.5871,72.6922,72.5298,72.6635,57558.0
2023-06-15 10:20:00,76.04,76.07,75.92,75.92,29386.0,72.654,72.6827,72.5393,72.5393,29386.0
2023-06-15 10:30:00,75.93,76.02,75.92,76.01,52640.0,72.5489,72.6349,72.5393,72.6253,52640.0
2023-06-15 10:40:00,76.02,76.04,75.92,75.99,55998.0,72.6349,72.654,72.5393,72.6062,55998.0
2023-06-15 10:50:00,75.99,76.07,75.97,76.04,39879.0,72.6062,72.6827,72.5871,72.654,39879.0
2023-06-15 11:00:00,76.04,76.13,75.99,76.06,48261.0,72.654,72.74,72.6062,72.6731,48261.0
2023-06-15 11:10:00,76.05,76.09,75.99,75.99,35663.0,72.6635,72.7018,72.6062,72.6062,35663.0
2023-06-15 11:20:00,75.99,76.08,75.98,76.06,29577.0,72.6062,72.6922,72.5967,72.6731,29577.0
2023-06-15 11:30:00,76.05,76.05,75.98,76.0,32048.0,72.6635,72.6635,72.5967,72.6158,32048.0
2023-06-15 11:40:00,76.01,76.07,75.99,76.03,211428.0,72.6253,72.6827,72.6062,72.6444,211428.0
2023-06-15 11:50:00,76.03,76.16,76.03,76.12,35762.0,72.6444,72.7687,72.6444,72.7304,35762.0
2023-06-15 12:00:00,76.12,76.14,76.1,76.14,27513.0,72.7304,72.7495,72.7113,72.7495,27513.0
2023-06-15 12:10:00,76.14,76.21,76.14,76.19,22456.0,72.7495,72.8164,72.7495,72.7973,22456.0
2023-06-15 12:20:00,76.18,76.24,76.16,76.2,25273.0,72.7878,72.8451,72.7687,72.8069,25273.0
2023-06-15 12:30:00,76.2,76.23,76.17,76.2,30833.0,72.8069,72.8355,72.7782,72.8069,30833.0
2023-06-15 12:40:00,76.2,76.27,76.2,76.27,24828.0,72.8069,72.8738,72.8069,72.8738,24828.0
2023-06-15 12:50:00,76.27,76.31,76.27,76.3,40344.0,72.8738,72.912,72.8738,72.9024,40344.0
2023-06-15 13:00:00,76.3,76.31,76.21,76.27,33619.0,72.9024,72.912,72.8164,72.8738,33619.0
2023-06-15 13:10:00,76.27,76.27,76.17,76.18,27179.0,72.8738,72.8738,72.7782,72.7878,27179.0
2023-06-15 13:20:00,76.17,76.22,76.11,76.21,25310.0,72.7782,72.826,72.7209,72.8164,25310.0
2023-06-15 13:30:00,76.2,76.31,76.19,76.3,121267.0,72.8069,72.912,72.7973,72.9024,121267.0
2023-06-15 13:40:00,76.3,76.3,76.2,76.27,21663.0,72.9024,72.9024,72.8069,72.8738,21663.0
2023-06-15 13:50:00,76.27,76.34,76.27,76.29,31440.0,72.8738,72.9406,72.8738,72.8929,31440.0
2023-06-15 14:00:00,76.3,76.34,76.14,76.18,29390.0,72.9024,72.9406,72.7495,72.7878,29390.0
2023-06-15 14:10:00,76.17,76.34,76.17,76.33,34859.0,72.7782,72.9406,72.7782,72.9311,34859.0
2023-06-15 14:20:00,76.34,76.45,76.34,76.43,139046.0,72.9406,73.0457,72.9406,73.0266,139046.0
2023-06-15 14:30:00,76.44,76.5,76.44,76.48,37070.0,73.0362,73.0935,73.0362,73.0744,37070.0
2023-06-15 14:40:00,76.48,76.62,76.47,76.62,71784.0,73.0744,73.2082,73.0648,73.2082,71784.0
2023-06-15 14:50:00,76.62,76.7,76.6,76.7,32757.0,73.2082,73.2846,73.1891,73.2846,32757.0
2023-06-15 15:00:00,76.7,76.73,76.6,76.63,58217.0,73.2846,73.3133,73.1891,73.2177,58217.0
2023-06-15 15:10:00,76.62,76.73,76.58,76.69,85274.0,73.2082,73.3133,73.1699,73.2751,85274.0
2023-06-15 15:20:00,76.69,76.73,76.68,76.72,71921.0,73.2751,73.3133,73.2655,73.3037,71921.0
2023-06-15 15:30:00,76.72,76.74,76.66,76.69,99085.0,73.3037,73.3228,73.2464,73.2751,99085.0
2023-06-15 15:40:00,76.69,76.76,76.65,76.66,107953.0,73.2751,73.3419,73.2368,73.2464,107953.0
2023-06-15 15:50:00,76.66,76.82,76.65,76.82,430159.0,73.2464,73.3993,73.2368,73.3993,430159.0
2023-06-16 09:30:00,77.09,77.66,77.09,77.64,955980.0,73.6572,74.2019,73.6572,74.1827,955980.0
2023-06-16 09:40:00,77.61,77.87,77.49,77.52,212386.0,74.1541,74.4025,74.0394,74.0681,212386.0
2023-06-16 09:50:00,77.52,77.73,77.38,77.7,87098.0,74.0681,74.2687,73.9343,74.2401,87098.0
2023-06-16 10:00:00,77.72,77.93,77.68,77.83,155740.0,74.2592,74.4598,74.221,74.3643,155740.0
2023-06-16 10:10:00,77.84,77.85,77.67,77.76,80660.0,74.3738,74.3834,74.2114,74.2974,80660.0
2023-06-16 10:20:00,77.78,77.8,77.67,77.76,49787.0,74.3165,74.3356,74.2114,74.2974,49787.0
2023-06-16 10:30:00,77.75,77.79,77.54,77.6,62458.0,74.2878,74.3261,74.0872,74.1445,62458.0
2023-06-16 10:40:00,77.61,77.68,77.59,77.6,41801.0,74.1541,74.221,74.135,74.1445,41801.0
2023-06-16 10:50:00,77.59,77.71,77.56,77.61,31121.0,74.135,74.2496,74.1063,74.1541,31121.0
2023-06-16 11:00:00,77.62,77.67,77.49,77.54,34502.0,74.1636,74.2114,74.0394,74.0872,34502.0
2023-06-16 11:10:00,77.53,77.68,77.52,77.65,43750.0,74.0776,74.221,74.0681,74.1923,43750.0
2023-06-16 11:20:00,77.65,77.67,77.5,77.58,46375.0,74.1923,74.2114,74.049,74.1254,46375.0
2023-06-16 11:30:00,77.59,77.68,77.58,77.66,71710.0,74.135,74.221,74.1254,74.2019,71710.0
2023-06-16 11:40:00,77.66,77.71,77.64,77.67,40050.0,74.2019,74.2496,74.1827,74.2114,40050.0
2023-06-16 11:50:00,77.67,77.7,77.64,77.69,38897.0,74.2114,74.2401,74.1827,74.2305,38897.0
2023-06-16 12:00:00,77.69,77.71,77.65,77.66,34983.0,74.2305,74.2496,74.1923,74.2019,34983.0
2023-06-16 12:10:00,77.66,77.67,77.58,77.61,41030.0,74.2019,74.2114,74.1254,74.1541,41030.0
2023-06-16 12:20:00,77.63,77.7,77.6,77.68,26857.0,74.1732,74.2401,74.1445,74.221,26857.0
2023-06-16 12:30:00,77.68,77.88,77.68,77.79,144757.0,74.221,74.4121,74.221,74.3261,144757.0
2023-06-16 12:40:00,77.8,77.92,77.74,77.81,148929.0,74.3356,74.4503,74.2783,74.3452,148929.0
2023-06-16 12:50:00,77.81,77.86,77.8,77.83,44732.0,74.3452,74.393,74.3356,74.3643,44732.0
2023-06-16 13:00:00,77.83,77.84,77.79,77.81,42814.0,74.3643,74.3738,74.3261,74.3452,42814.0
2023-06-16 13:10:00,77.81,77.91,77.79,77.91,46379.0,74.3452,74.4407,74.3261,74.4407,46379.0
2023-06-16 13:20:00,77.91,78.04,77.91,77.95,324144.0,74.4407,74.5649,74.4407,74.4789,324144.0
2023-06-16 13:30:00,77.95,77.96,77.8,77.82,44862.0,74.4789,74.4885,74.3356,74.3547,44862.0
2023-06-16 13:40:00,77.81,77.82,77.71,77.77,61720.0,74.3452,74.3547,74.2496,74.307,61720.0
2023-06-16 13:50:00,77.77,77.87,77.77,77.81,85460.0,74.307,74.4025,74.307,74.3452,85460.0
2023-06-16 14:00:00,77.82,77.86,77.79,77.84,28560.0,74.3547,74.393,74.3261,74.3738,28560.0
2023-06-16 14:10:00,77.84,77.85,77.78,77.81,34342.0,74.3738,74.3834,74.3165,74.3452,34342.0
2023-06-16 14:20:00,77.81,77.84,77.74,77.83,35725.0,74.3452,74.3738,74.2783,74.3643,35725.0
2023-06-16 14:30:00,77.83,77.86,77.79,77.83,41317.0,74.3643,74.393,74.3261,74.3643,41317.0
2023-06-16 14:40:00,77.83,77.87,77.79,77.83,44767.0,74.3643,74.4025,74.3261,74.3643,44767.0
2023-06-16 14:50:00,77.83,77.83,77.76,77.78,40826.0,74.3643,74.3643,74.2974,74.3165,40826.0
2023-06-16 15:00:00,77.78,77.88,77.78,77.86,63372.0,74.3165,74.4121,74.3165,74.393,63372.0
2023-06-16 15:10:00,77.85,77.85,77.81,77.85,82118.0,74.3834,74.3834,74.3452,74.3834,82118.0
2023-06-16 15:20:00,77.85,77.88,77.81,77.83,115569.0,74.3834,74.4121,74.3452,74.3643,115569.0
2023-06-16 15:30:00,77.83,77.88,77.78,77.86,86036.0,74.3643,74.4121,74.3165,74.393,86036.0
2023-06-16 15:40:00,77.87,77.88,77.8,77.83,120614.0,74.4025,74.4121,74.3356,74.3643,120614.0
2023-06-16 15:50:00,77.83,77.9,77.75,77.8,431212.0,74.3643,74.4312,74.2878,74.3356,431212.0
2023-06-20 09:30:00,77.94,78.53,77.94,78.11,222739.0,74.4694,75.0331,74.4694,74.6318,222739.0
2023-06-20 09:40:00,78.06,78.31,77.87,78.31,85055.0,74.584,74.8229,74.4025,74.8229,85055.0
2023-06-20 09:50:00,78.3,78.31,78.03,78.23,86992.0,74.8134,74.8229,74.5554,74.7465,86992.0
2023-06-20 10:00:00,78.27,78.34,78.2,78.29,71264.0,74.7847,74.8516,74.7178,74.8038,71264.0
2023-06-20 10:10:00,78.3,78.4,78.21,78.4,62803.0,74.8134,74.9089,74.7274,74.9089,62803.0
2023-06-20 10:20:00,78.41,78.42,78.18,78.32,71205.0,74.9185,74.928,74.6987,74.8325,71205.0
2023-06-20 10:30:00,78.31,78.35,78.15,78.27,83236.0,74.8229,74.8611,74.67,74.7847,83236.0
2023-06-20 10:40:00,78.25,78.26,77.98,78.08,51115.0,74.7656,74.7751,74.5076,74.6032,51115.0
2023-06-20 10:50:00,78.06,78.15,78.02,78.09,57102.0,74.584,74.67,74.5458,74.6127,57102.0
2023-06-20 11:00:00,78.09,78.12,77.89,77.91,114610.0,74.6127,74.6414,74.4216,74.4407,114610.0
2023-06-20 11:10:00,77.91,78.01,77.91,77.97,106848.0,74.4407,74.5363,74.4407,74.4981,106848.0
2023-06-20 11:20:00,77.96,77.97,77.81,77.82,35995.0,74.4885,74.4981,74.3452,74.3547,35995.0
2023-06-20 11:30:00,77.83,77.88,77.67,77.67,82964.0,74.3643,74.4121,74.2114,74.2114,82964.0
2023-06-20 11:40:00,77.67,77.9,77.67,77.86,44424.0,74.2114,74.4312,74.2114,74.393,44424.0
2023-06-20 11:50:00,77.86,77.86,77.74,77.82,34933.0,74.393,74.393,74.2783,74.3547,34933.0
2023-06-20 12:00:00,77.82,77.9,77.79,77.81,81218.0,74.3547,74.4312,74.3261,74.3452,81218.0
2023-06-20 12:10:00,77.82,77.87,77.81,77.87,94107.0,74.3547,74.4025,74.3452,74.4025,94107.0
2023-06-20 12:20:00,77.87,77.96,77.86,77.87,34785.0,74.4025,74.4885,74.393,74.4025,34785.0
2023-06-20 12:30:00,77.87,77.89,77.83,77.89,41289.0,74.4025,74.4216,74.3643,74.4216,41289.0
2023-06-20 12:40:00,77.9,77.99,77.86,77.97,33771.0,74.4312,74.5172,74.393,74.4981,33771.0
2023-06-20 12:50:00,77.98,77.98,77.86,77.86,39146.0,74.5076,74.5076,74.393,74.393,39146.0
2023-06-20 13:00:00,77.87,77.9,77.75,77.8,28376.0,74.4025,74.4312,74.2878,74.3356,28376.0
2023-06-20 13:10:00,77.79,77.85,77.79,77.85,57450.0,74.3261,74.3834,74.3261,74.3834,57450.0
2023-06-20 13:20:00,77.86,77.93,77.85,77.92,38397.0,74.393,74.4598,74.3834,74.4503,38397.0
2023-06-20 13:30:00,77.93,77.94,77.78,77.81,56455.0,74.4598,74.4694,74.3165,74.3452,56455.0
2023-06-20 13:40:00,77.81,77.87,77.79,77.87,52672.0,74.3452,74.4025,74.3261,74.4025,52672.0
2023-06-20 13:50:00,77.88,77.93,77.84,77.88,45878.0,74.4121,74.4598,74.3738,74.4121,45878.0
2023-06-20 14:00:00,77.87,78.02,77.86,77.97,42343.0,74.4025,74.5458,74.393,74.4981,42343.0
2023-06-20 14:10:00,77.97,77.99,77.91,77.94,81697.0,74.4981,74.5172,74.4407,74.4694,81697.0
2023-06-20 14:20:00,77.93,77.98,77.92,77.96,45819.0,74.4598,74.5076,74.4503,74.4885,45819.0
2023-06-20 14:30:00,77.96,78.0,77.93,77.99,33958.0,74.4885,74.5267,74.4598,74.5172,33958.0
2023-06-20 14:40:00,77.98,77.99,77.9,77.91,64434.0,74.5076,74.5172,74.4312,74.4407,64434.0
2023-06-20 14:50:00,77.91,77.99,77.88,77.95,67758.0,74.4407,74.5172,74.4121,74.4789,67758.0
2023-06-20 15:00:00,77.95,77.98,77.92,77.95,87716.0,74.4789,74.5076,74.4503,74.4789,87716.0
2023-06-20 15:10:00,77.95,77.99,77.9,77.95,95937.0,74.4789,74.5172,74.4312,74.4789,95937.0
2023-06-20 15:20:00,77.94,77.96,77.81,77.85,144263.0,74.4694,74.4885,74.3452,74.3834,144263.0
2023-06-20 15:30:00,77.85,77.88,77.75,77.8,130812.0,74.3834,74.4121,74.2878,74.3356,130812.0
2023-06-20 15:40:00,77.8,77.82,77.68,77.68,125968.0,74.3356,74.3547,74.221,74.221,125968.0
2023-06-20 15:50:00,77.69,77.81,77.61,77.61,420890.0,74.2305,74.3452,74.1541,74.1541,420890.0
2023-06-21 09:30:00,77.63,77.78,77.22,77.22,107872.0,74.1732,74.3165,73.7815,73.7815,107872.0
2023-06-21 09:40:00,77.24,77.7,77.24,77.62,46212.0,73.8006,74.2401,73.8006,74.1636,46212.0
2023-06-21 09:50:00,77.59,77.76,77.54,77.74,33380.0,74.135,74.2974,74.0872,74.2783,33380.0
2023-06-21 10:00:00,77.73,77.75,77.52,77.61,74429.0,74.2687,74.2878,74.0681,74.1541,74429.0
2023-06-21 10:10:00,77.6,77.72,77.58,77.72,49961.0,74.1445,74.2592,74.1254,74.2592,49961.0
2023-06-21 10:20:00,77.71,77.75,77.67,77.71,51648.0,74.2496,74.2878,74.2114,74.2496,51648.0
2023-06-21 10:30:00,77.71,77.8,77.66,77.73,44165.0,74.2496,74.3356,74.2019,74.2687,44165.0
2023-06-21 10:40:00,77.73,77.83,77.71,77.79,38944.0,74.2687,74.3643,74.2496,74.3261,38944.0
2023-06-21 10:50:00,77.79,77.82,77.66,77.75,84598.0,74.3261,74.3547,74.2019,74.2878,84598.0
2023-06-21 11:00:00,77.74,77.93,77.74,77.91,31562.0,74.2783,74.4598,74.2783,74.4407,31562.0
2023-06-21 11:10:00,77.91,77.94,77.81,77.87,41256.0,74.4407,74.4694,74.3452,74.4025,41256.0
2023-06-21 11:20:00,77.87,77.91,77.68,77.7,42318.0,74.4025,74.4407,74.221,74.2401,42318.0
2023-06-21 11:30:00,77.7,77.73,77.59,77.62,31249.0,74.2401,74.2687,74.135,74.1636,31249.0
2023-06-21 11:40:00,77.62,77.65,77.58,77.62,26679.0,74.1636,74.1923,74.1254,74.1636,26679.0
2023-06-21 11:50:00,77.62,77.62,77.5,77.54,28396.0,74.1636,74.1636,74.049,74.0872,28396.0
2023-06-21 12:00:00,77.54,77.62,77.5,77.51,27962.0,74.0872,74.1636,74.049,74.0585,27962.0
2023-06-21 12:10:00,77.51,77.68,77.51,77.65,32932.0,74.0585,74.221,74.0585,74.1923,32932.0
2023-06-21 12:20:00,77.65,77.68,77.61,77.64,29496.0,74.1923,74.221,74.1541,74.1827,29496.0
2023-06-21 12:30:00,77.65,77.71,77.55,77.62,34599.0,74.1923,74.2496,74.0968,74.1636,34599.0
2023-06-21 12:40:00,77.62,77.67,77.56,77.63,89227.0,74.1636,74.2114,74.1063,74.1732,89227.0
2023-06-21 12:50:00,77.64,77.69,77.62,77.63,47134.0,74.1827,74.2305,74.1636,74.1732,47134.0
2023-06-21 13:00:00,77.63,77.69,77.58,77.67,42672.0,74.1732,74.2305,74.1254,74.2114,42672.0
2023-06-21 13:10:00,77.68,77.7,77.54,77.55,36459.0,74.221,74.2401,74.0872,74.0968,36459.0
2023-06-21 13:20:00,77.54,77.57,77.5,77.51,26646.0,74.0872,74.1159,74.049,74.0585,26646.0
2023-06-21 13:30:00,77.52,77.54,77.42,77.48,18769.0,74.0681,74.0872,73.9725,74.0299,18769.0
2023-06-21 13:40:00,77.49,77.56,77.49,77.52,21922.0,74.0394,74.1063,74.0394,74.0681,21922.0
2023-06-21 13:50:00,77.52,77.63,77.51,77.61,20512.0,74.0681,74.1732,74.0585,74.1541,20512.0
2023-06-21 14:00:00,77.62,77.67,77.6,77.61,22800.0,74.1636,74.2114,74.1445,74.1541,22800.0
2023-06-21 14:10:00,77.61,77.67,77.6,77.67,33977.0,74.1541,74.2114,74.1445,74.2114,33977.0
2023-06-21 14:20:00,77.68,77.72,77.65,77.69,26790.0,74.221,74.2592,74.1923,74.2305,26790.0
2023-06-21 14:30:00,77.68,77.73,77.67,77.67,25975.0,74.221,74.2687,74.2114,74.2114,25975.0
2023-06-21 14:40:00,77.68,77.68,77.62,77.65,39050.0,74.221,74.221,74.1636,74.1923,39050.0
2023-06-21 14:50:00,77.65,77.71,77.63,77.71,42924.0,74.1923,74.2496,74.1732,74.2496,42924.0
2023-06-21 15:00:00,77.71,77.72,77.64,77.65,41051.0,74.2496,74.2592,74.1827,74.1923,41051.0
2023-06-21 15:10:00,77.65,77.68,77.6,77.64,42417.0,74.1923,74.221,74.1445,74.1827,42417.0
2023-06-21 15:20:00,77.64,77.65,77.58,77.6,43494.0,74.1827,74.1923,74.1254,74.1445,43494.0
2023-06-21 15:30:00,77.61,77.65,77.55,77.59,66937.0,74.1541,74.1923,74.0968,74.135,66937.0
2023-06-21 15:40:00,77.58,77.62,77.53,77.58,80498.0,74.1254,74.1636,74.0776,74.1254,80498.0
2023-06-21 15:50:00,77.58,77.67,77.55,77.62,282994.0,74.1254,74.2114,74.0968,74.1636,282994.0
2023-06-22 09:30:00,78.03,78.18,77.86,77.99,129225.0,74.5554,74.6987,74.393,74.5172,129225.0
2023-06-22 09:40:00,77.94,78.1,77.91,77.99,65696.0,74.4694,74.6223,74.4407,74.5172,65696.0
2023-06-22 09:50:00,77.98,78.0,77.75,77.81,67291.0,74.5076,74.5267,74.2878,74.3452,67291.0
2023-06-22 10:00:00,77.8,78.02,77.79,77.9,94813.0,74.3356,74.5458,74.3261,74.4312,94813.0
2023-06-22 10:10:00,77.91,77.93,77.69,77.75,48833.0,74.4407,74.4598,74.2305,74.2878,48833.0
2023-06-22 10:20:00,77.74,77.85,77.67,77.84,54243.0,74.2783,74.3834,74.2114,74.3738,54243.0
2023-06-22 10:30:00,77.84,77.92,77.77,77.79,46989.0,74.3738,74.4503,74.307,74.3261,46989.0
2023-06-22 10:40:00,77.79,77.79,77.67,77.79,27944.0,74.3261,74.3261,74.2114,74.3261,27944.0
2023-06-22 10:50:00,77.8,77.82,77.62,77.63,32635.0,74.3356,74.3547,74.1636,74.1732,32635.0
2023-06-22 11:00:00,77.63,77.73,77.61,77.71,27400.0,74.1732,74.2687,74.1541,74.2496,27400.0
2023-06-22 11:10:00,77.71,77.8,77.69,77.77,32184.0,74.2496,74.3356,74.2305,74.307,32184.0
2023-06-22 11:20:00,77.77,77.83,77.74,77.76,25898.0,74.307,74.3643,74.2783,74.2974,25898.0
2023-06-22 11:30:00,77.77,77.8,77.62,77.73,28489.0,74.307,74.3356,74.1636,74.2687,28489.0
2023-06-22 11:40:00,77.73,77.74,77.54,77.55,27610.0,74.2687,74.2783,74.0872,74.0968,27610.0
2023-06-22 11:50:00,77.54,77.62,77.52,77.55,43215.0,74.0872,74.1636,74.0681,74.0968,43215.0
2023-06-22 12:00:00,77.54,77.57,77.5,77.56,24211.0,74.0872,74.1159,74.049,74.1063,24211.0
2023-06-22 12:10:00,77.56,77.65,77.55,77.59,27004.0,74.1063,74.1923,74.0968,74.135,27004.0
2023-06-22 12:20:00,77.59,77.67,77.58,77.63,93825.0,74.135,74.2114,74.1254,74.1732,93825.0
2023-06-22 12:30:00,77.63,77.63,77.56,77.58,21582.0,74.1732,74.1732,74.1063,74.1254,21582.0
2023-06-22 12:40:00,77.58,77.62,77.53,77.6,64405.0,74.1254,74.1636,74.0776,74.1445,64405.0
2023-06-22 12:50:00,77.59,77.6,77.52,77.54,27972.0,74.135,74.1445,74.0681,74.0872,27972.0
2023-06-22 13:00:00,77.54,77.55,77.47,77.48,30453.0,74.0872,74.0968,74.0203,74.0299,30453.0
2023-06-22 13:10:00,77.48,77.65,77.45,77.65,161193.0,74.0299,74.1923,74.0012,74.1923,161193.0
2023-06-22 13:20:00,77.65,77.76,77.65,77.7,34224.0,74.1923,74.2974,74.1923,74.2401,34224.0
2023-06-22 13:30:00,77.7,77.82,77.68,77.81,117945.0,74.2401,74.3547,74.221,74.3452,117945.0
2023-06-22 13:40:00,77.81,77.83,77.71,77.73,34967.0,74.3452,74.3643,74.2496,74.2687,34967.0
2023-06-22 13:50:00,77.73,77.8,77.72,77.77,19262.0,74.2687,74.3356,74.2592,74.307,19262.0
2023-06-22 14:00:00,77.77,77.83,77.77,77.81,23310.0,74.307,74.3643,74.307,74.3452,23310.0
2023-06-22 14:10:00,77.8,77.89,77.8,77.86,35229.0,74.3356,74.4216,74.3356,74.393,35229.0
2023-06-22 14:20:00,77.86,77.9,77.81,77.9,46736.0,74.393,74.4312,74.3452,74.4312,46736.0
2023-06-22 14:30:00,77.9,77.97,77.89,77.94,30742.0,74.4312,74.4981,74.4216,74.4694,30742.0
2023-06-22 14:40:00,77.95,77.95,77.87,77.88,31088.0,74.4789,74.4789,74.4025,74.4121,31088.0
2023-06-22 14:50:00,77.89,77.94,77.85,77.92,65021.0,74.4216,74.4694,74.3834,74.4503,65021.0
2023-06-22 15:00:00,77.92,77.93,77.85,77.87,51482.0,74.4503,74.4598,74.3834,74.4025,51482.0
2023-06-22 15:10:00,77.86,77.9,77.84,77.9,43628.0,74.393,74.4312,74.3738,74.4312,43628.0
2023-06-22 15:20:00,77.9,77.94,77.84,77.89,76084.0,74.4312,74.4694,74.3738,74.4216,76084.0
2023-06-22 15:30:00,77.89,77.9,77.73,77.9,102429.0,74.4216,74.4312,74.2687,74.4312,102429.0
2023-06-22 15:40:00,77.9,77.92,77.8,77.84,156128.0,74.4312,74.4503,74.3356,74.3738,156128.0
2023-06-22 15:50:00,77.84,78.0,77.83,78.0,367950.0,74.3738,74.5267,74.3643,74.5267,367950.0
2023-06-23 09:30:00,78.33,78.33,77.82,77.96,105652.0,74.842,74.842,74.3547,74.4885,105652.0
2023-06-23 09:40:00,77.95,78.11,77.93,78.01,46147.0,74.4789,74.6318,74.4598,74.5363,46147.0
2023-06-23 09:50:00,78.0,78.1,77.95,78.01,53091.0,74.5267,74.6223,74.4789,74.5363,53091.0
2023-06-23 10:00:00,78.0,78.03,77.86,77.87,52644.0,74.5267,74.5554,74.393,74.4025,52644.0
2023-06-23 10:10:00,77.88,77.96,77.82,77.88,38976.0,74.4121,74.4885,74.3547,74.4121,38976.0
2023-06-23 10:20:00,77.87,78.02,77.87,77.95,34742.0,74.4025,74.5458,74.4025,74.4789,34742.0
2023-06-23 10:30:00,77.94,77.95,77.82,77.84,43230.0,74.4694,74.4789,74.3547,74.3738,43230.0
2023-06-23 10:40:00,77.83,77.97,77.81,77.95,20791.0,74.3643,74.4981,74.3452,74.4789,20791.0
2023-06-23 10:50:00,77.95,77.95,77.75,77.75,28126.0,74.4789,74.4789,74.2878,74.2878,28126.0
2023-06-23 11:00:00,77.74,77.79,77.71,77.74,18816.0,74.2783,74.3261,74.2496,74.2783,18816.0
2023-06-23 11:10:00,77.75,77.81,77.74,77.76,22646.0,74.2878,74.3452,74.2783,74.2974,22646.0
2023-06-23 11:20:00,77.76,77.84,77.74,77.84,31733.0,74.2974,74.3738,74.2783,74.3738,31733.0
2023-06-23 11:30:00,77.83,77.85,77.75,77.79,27453.0,74.3643,74.3834,74.2878,74.3261,27453.0
2023-06-23 11:40:00,77.78,77.83,77.72,77.72,20562.0,74.3165,74.3643,74.2592,74.2592,20562.0
2023-06-23 11:50:00,77.72,77.79,77.69,77.77,19827.0,74.2592,74.3261,74.2305,74.307,19827.0
2023-06-23 12:00:00,77.77,77.85,77.76,77.83,27615.0,74.307,74.3834,74.2974,74.3643,27615.0
2023-06-23 12:10:00,77.83,77.84,77.77,77.78,34720.0,74.3643,74.3738,74.307,74.3165,34720.0
2023-06-23 12:20:00,77.79,77.8,77.74,77.78,26744.0,74.3261,74.3356,74.2783,74.3165,26744.0
2023-06-23 12:30:00,77.78,77.78,77.69,77.73,31813.0,74.3165,74.3165,74.2305,74.2687,31813.0
2023-06-23 12:40:00,77.73,77.74,77.67,77.7,39596.0,74.2687,74.2783,74.2114,74.2401,39596.0
2023-06-23 12:50:00,77.7,77.72,77.66,77.67,30820.0,74.2401,74.2592,74.2019,74.2114,30820.0
2023-06-23 13:00:00,77.67,77.69,77.47,77.49,59178.0,74.2114,74.2305,74.0203,74.0394,59178.0
2023-06-23 13:10:00,77.48,77.55,77.4,77.41,30145.0,74.0299,74.0968,73.9534,73.963,30145.0
2023-06-23 13:20:00,77.41,77.41,77.29,77.33,22895.0,73.963,73.963,73.8483,73.8866,22895.0
2023-06-23 13:30:00,77.33,77.47,77.32,77.44,22172.0,73.8866,74.0203,73.877,73.9917,22172.0
2023-06-23 13:40:00,77.44,77.5,77.39,77.5,25754.0,73.9917,74.049,73.9439,74.049,25754.0
2023-06-23 13:50:00,77.51,77.52,77.41,77.41,16680.0,74.0585,74.0681,73.963,73.963,16680.0
2023-06-23 14:00:00,77.4,77.42,77.26,77.41,36089.0,73.9534,73.9725,73.8197,73.963,36089.0
2023-06-23 14:10:00,77.42,77.42,77.33,77.36,27957.0,73.9725,73.9725,73.8866,73.9152,27957.0
2023-06-23 14:20:00,77.38,77.38,77.31,77.33,24537.0,73.9343,73.9343,73.8674,73.8866,24537.0
2023-06-23 14:30:00,77.33,77.45,77.32,77.41,36404.0,73.8866,74.0012,73.877,73.963,36404.0
2023-06-23 14:40:00,77.4,77.41,77.29,77.3,89967.0,73.9534,73.963,73.8483,73.8579,89967.0
2023-06-23 14:50:00,77.31,77.31,77.19,77.23,30578.0,73.8674,73.8674,73.7528,73.791,30578.0
2023-06-23 15:00:00,77.23,77.33,77.2,77.31,43993.0,73.791,73.8866,73.7623,73.8674,43993.0
2023-06-23 15:10:00,77.32,77.38,77.3,77.36,47124.0,73.877,73.9343,73.8579,73.9152,47124.0
2023-06-23 15:20:00,77.36,77.37,77.17,77.19,73149.0,73.9152,73.9248,73.7337,73.7528,73149.0
2023-06-23 15:30:00,77.19,77.36,77.16,77.35,135912.0,73.7528,73.9152,73.7241,73.9057,135912.0
2023-06-23 15:40:00,77.36,77.37,77.27,77.3,155779.0,73.9152,73.9248,73.8292,73.8579,155779.0
2023-06-23 15:50:00,77.29,77.58,77.04,77.12,382928.0,73.8483,74.1254,73.6095,73.6859,382928.0
2023-06-26 09:30:00,76.65,76.69,75.78,75.85,165744.0,73.2368,73.2751,72.4056,72.4725,165744.0
2023-06-26 09:40:00,75.85,76.24,75.61,76.06,171146.0,72.4725,72.8451,72.2431,72.6731,171146.0
2023-06-26 09:50:00,76.04,76.08,75.67,75.67,39602.0,72.654,72.6922,72.3005,72.3005,39602.0
2023-06-26 10:00:00,75.65,75.99,75.65,75.93,66317.0,72.2814,72.6062,72.2814,72.5489,66317.0
2023-06-26 10:10:00,75.93,75.98,75.82,75.9,56861.0,72.5489,72.5967,72.4438,72.5202,56861.0
2023-06-26 10:20:00,75.9,75.97,75.81,75.88,89603.0,72.5202,72.5871,72.4342,72.5011,89603.0
2023-06-26 10:30:00,75.88,76.14,75.88,76.01,57232.0,72.5011,72.7495,72.5011,72.6253,57232.0
2023-06-26 10:40:00,76.0,76.09,75.88,76.08,43911.0,72.6158,72.7018,72.5011,72.6922,43911.0
2023-06-26 10:50:00,76.08,76.24,76.08,76.12,42788.0,72.6922,72.8451,72.6922,72.7304,42788.0
2023-06-26 11:00:00,76.11,76.21,76.08,76.2,40834.0,72.7209,72.8164,72.6922,72.8069,40834.0
2023-06-26 11:10:00,76.2,76.29,76.11,76.29,39456.0,72.8069,72.8929,72.7209,72.8929,39456.0
2023-06-26 11:20:00,76.3,76.4,76.28,76.28,48369.0,72.9024,72.998,72.8833,72.8833,48369.0
2023-06-26 11:30:00,76.29,76.31,76.24,76.3,48114.0,72.8929,72.912,72.8451,72.9024,48114.0
2023-06-26 11:40:00,76.3,76.37,76.25,76.27,52807.0,72.9024,72.9693,72.8546,72.8738,52807.0
2023-06-26 11:50:00,76.27,76.31,76.16,76.28,47852.0,72.8738,72.912,72.7687,72.8833,47852.0
2023-06-26 12:00:00,76.29,76.54,76.29,76.54,29030.0,72.8929,73.1317,72.8929,73.1317,29030.0
2023-06-26 12:10:00,76.54,76.64,76.54,76.58,44856.0,73.1317,73.2273,73.1317,73.1699,44856.0
2023-06-26 12:20:00,76.59,76.86,76.58,76.84,68726.0,73.1795,73.4375,73.1699,73.4184,68726.0
2023-06-26 12:30:00,76.83,76.86,76.77,76.79,49564.0,73.4088,73.4375,73.3515,73.3706,49564.0
2023-06-26 12:40:00,76.78,76.91,76.78,76.84,70071.0,73.361,73.4853,73.361,73.4184,70071.0
2023-06-26 12:50:00,76.84,76.84,76.76,76.77,39132.0,73.4184,73.4184,73.3419,73.3515,39132.0
2023-06-26 13:00:00,76.77,76.9,76.72,76.79,89431.0,73.3515,73.4757,73.3037,73.3706,89431.0
2023-06-26 13:10:00,76.8,76.84,76.77,76.79,24598.0,73.3802,73.4184,73.3515,73.3706,24598.0
2023-06-26 13:20:00,76.79,76.79,76.75,76.78,62948.0,73.3706,73.3706,73.3324,73.361,62948.0
2023-06-26 13:30:00,76.79,76.83,76.77,76.81,24748.0,73.3706,73.4088,73.3515,73.3897,24748.0
2023-06-26 13:40:00,76.81,76.82,76.77,76.78,25903.0,73.3897,73.3993,73.3515,73.361,25903.0
2023-06-26 13:50:00,76.78,76.81,76.77,76.78,29433.0,73.361,73.3897,73.3515,73.361,29433.0
2023-06-26 14:00:00,76.78,76.78,76.55,76.57,67689.0,73.361,73.361,73.1413,73.1604,67689.0
2023-06-26 14:10:00,76.57,76.59,76.48,76.51,29893.0,73.1604,73.1795,73.0744,73.1031,29893.0
2023-06-26 14:20:00,76.51,76.6,76.43,76.54,45493.0,73.1031,73.1891,73.0266,73.1317,45493.0
2023-06-26 14:30:00,76.53,76.54,76.48,76.52,37984.0,73.1222,73.1317,73.0744,73.1126,37984.0
2023-06-26 14:40:00,76.52,76.58,76.52,76.55,43635.0,73.1126,73.1699,73.1126,73.1413,43635.0
2023-06-26 14:50:00,76.55,76.56,76.5,76.54,50439.0,73.1413,73.1508,73.0935,73.1317,50439.0
2023-06-26 15:00:00,76.55,76.59,76.52,76.56,43052.0,73.1413,73.1795,73.1126,73.1508,43052.0
2023-06-26 15:10:00,76.56,76.57,76.52,76.55,70976.0,73.1508,73.1604,73.1126,73.1413,70976.0
2023-06-26 15:20:00,76.55,76.63,76.51,76.61,195144.0,73.1413,73.2177,73.1031,73.1986,195144.0
2023-06-26 15:30:00,76.61,76.7,76.6,76.64,75046.0,73.1986,73.2846,73.1891,73.2273,75046.0
2023-06-26 15:40:00,76.63,76.64,76.54,76.62,88268.0,73.2177,73.2273,73.1317,73.2082,88268.0
2023-06-26 15:50:00,76.62,76.71,76.61,76.64,314302.0,73.2082,73.2942,73.1986,73.2273,314302.0
2023-06-27 09:30:00,76.41,76.55,76.25,76.5,282276.0,73.0075,73.1413,72.8546,73.0935,282276.0
2023-06-27 09:40:00,76.5,76.62,76.31,76.33,113504.0,73.0935,73.2082,72.912,72.9311,113504.0
2023-06-27 09:50:00,76.34,76.39,76.16,76.19,99833.0,72.9406,72.9884,72.7687,72.7973,99833.0
2023-06-27 10:00:00,76.18,76.27,76.06,76.17,57272.0,72.7878,72.8738,72.6731,72.7782,57272.0
2023-06-27 10:10:00,76.17,76.35,76.17,76.34,74947.0,72.7782,72.9502,72.7782,72.9406,74947.0
2023-06-27 10:20:00,76.33,76.35,76.05,76.09,73529.0,72.9311,72.9502,72.6635,72.7018,73529.0
2023-06-27 10:30:00,76.08,76.22,76.06,76.09,53896.0,72.6922,72.826,72.6731,72.7018,53896.0
2023-06-27 10:40:00,76.09,76.13,76.01,76.06,87023.0,72.7018,72.74,72.6253,72.6731,87023.0
2023-06-27 10:50:00,76.06,76.07,75.93,75.98,68032.0,72.6731,72.6827,72.5489,72.5967,68032.0
2023-06-27 11:00:00,75.97,76.0,75.77,75.77,40328.0,72.5871,72.6158,72.396,72.396,40328.0
2023-06-27 11:10:00,75.76,75.94,75.73,75.86,62758.0,72.3865,72.5584,72.3578,72.482,62758.0
2023-06-27 11:20:00,75.86,75.9,75.81,75.87,109326.0,72.482,72.5202,72.4342,72.4916,109326.0
2023-06-27 11:30:00,75.86,75.96,75.85,75.92,141630.0,72.482,72.5776,72.4725,72.5393,141630.0
2023-06-27 11:40:00,75.93,75.93,75.66,75.68,181441.0,72.5489,72.5489,72.2909,72.31,181441.0
2023-06-27 11:50:00,75.68,75.83,75.67,75.81,77300.0,72.31,72.4533,72.3005,72.4342,77300.0
2023-06-27 12:00:00,75.8,75.96,75.79,75.95,47350.0,72.4247,72.5776,72.4151,72.568,47350.0
2023-06-27 12:10:00,75.95,76.03,75.85,75.88,136734.0,72.568,72.6444,72.4725,72.5011,136734.0
2023-06-27 12:20:00,75.9,75.97,75.89,75.94,23130.0,72.5202,72.5871,72.5107,72.5584,23130.0
2023-06-27 12:30:00,75.94,76.01,75.92,76.01,28250.0,72.5584,72.6253,72.5393,72.6253,28250.0
2023-06-27 12:40:00,76.01,76.03,75.96,76.0,46805.0,72.6253,72.6444,72.5776,72.6158,46805.0
2023-06-27 12:50:00,76.01,76.07,76.0,76.06,52519.0,72.6253,72.6827,72.6158,72.6731,52519.0
2023-06-27 13:00:00,76.06,76.1,75.99,76.0,66768.0,72.6731,72.7113,72.6062,72.6158,66768.0
2023-06-27 13:10:00,76.0,76.03,75.92,75.97,61480.0,72.6158,72.6444,72.5393,72.5871,61480.0
2023-06-27 13:20:00,75.97,76.05,75.96,76.03,115285.0,72.5871,72.6635,72.5776,72.6444,115285.0
2023-06-27 13:30:00,76.03,76.05,75.87,75.91,54793.0,72.6444,72.6635,72.4916,72.5298,54793.0
2023-06-27 13:40:00,75.91,75.96,75.9,75.95,31328.0,72.5298,72.5776,72.5202,72.568,31328.0
2023-06-27 13:50:00,75.95,76.0,75.91,75.92,247959.0,72.568,72.6158,72.5298,72.5393,247959.0
2023-06-27 14:00:00,75.92,75.97,75.88,75.93,56429.0,72.5393,72.5871,72.5011,72.5489,56429.0
2023-06-27 14:10:00,75.94,76.03,75.93,76.0,74846.0,72.5584,72.6444,72.5489,72.6158,74846.0
2023-06-27 14:20:00,76.0,76.06,75.94,75.95,48842.0,72.6158,72.6731,72.5584,72.568,48842.0
2023-06-27 14:30:00,75.94,75.97,75.87,75.89,57056.0,72.5584,72.5871,72.4916,72.5107,57056.0
2023-06-27 14:40:00,75.89,75.94,75.83,75.94,106403.0,72.5107,72.5584,72.4533,72.5584,106403.0
2023-06-27 14:50:00,75.94,76.02,75.92,75.98,69088.0,72.5584,72.6349,72.5393,72.5967,69088.0
2023-06-27 15:00:00,75.98,76.04,75.95,75.95,141714.0,72.5967,72.654,72.568,72.568,141714.0
2023-06-27 15:10:00,75.95,75.96,75.77,75.79,75529.0,72.568,72.5776,72.396,72.4151,75529.0
2023-06-27 15:20:00,75.8,75.9,75.79,75.89,78989.0,72.4247,72.5202,72.4151,72.5107,78989.0
2023-06-27 15:30:00,75.89,75.93,75.84,75.84,146293.0,72.5107,72.5489,72.4629,72.4629,146293.0
2023-06-27 15:40:00,75.85,75.9,75.82,75.84,177086.0,72.4725,72.5202,72.4438,72.4629,177086.0
2023-06-27 15:50:00,75.84,75.91,75.62,75.73,803396.0,72.4629,72.5298,72.2527,72.3578,803396.0
2023-06-28 09:30:00,75.33,75.45,74.72,74.76,196438.0,71.9756,72.0903,71.3928,71.431,196438.0
2023-06-28 09:40:00,74.76,74.91,74.72,74.86,73509.0,71.431,71.5743,71.3928,71.5265,73509.0
2023-06-28 09:50:00,74.86,74.9,74.65,74.76,107718.0,71.5265,71.5648,71.3259,71.431,107718.0
2023-06-28 10:00:00,74.75,74.93,74.73,74.87,186048.0,71.4214,71.5934,71.4023,71.5361,186048.0
2023-06-28 10:10:00,74.87,74.96,74.85,74.9,122151.0,71.5361,71.6221,71.517,71.5648,122151.0
2023-06-28 10:20:00,74.9,74.94,74.77,74.78,76872.0,71.5648,71.603,71.4405,71.4501,76872.0
2023-06-28 10:30:00,74.78,74.96,74.74,74.95,107587.0,71.4501,71.6221,71.4119,71.6125,107587.0
2023-06-28 10:40:00,74.94,74.94,74.75,74.76,65396.0,71.603,71.603,71.4214,71.431,65396.0
2023-06-28 10:50:00,74.75,74.85,74.67,74.81,147739.0,71.4214,71.517,71.345,71.4788,147739.0
2023-06-28 11:00:00,74.81,74.9,74.78,74.9,67207.0,71.4788,71.5648,71.4501,71.5648,67207.0
2023-06-28 11:10:00,74.89,75.13,74.87,75.12,45762.0,71.5552,71.7845,71.5361,71.775,45762.0
2023-06-28 11:20:00,75.12,75.21,75.11,75.19,52210.0,71.775,71.861,71.7654,71.8418,52210.0
2023-06-28 11:30:00,75.19,75.29,75.17,75.26,51821.0,71.8418,71.9374,71.8227,71.9087,51821.0
2023-06-28 11:40:00,75.26,75.41,75.25,75.39,35008.0,71.9087,72.052,71.8992,72.0329,35008.0
2023-06-28 11:50:00,75.38,75.42,75.34,75.42,46473.0,72.0234,72.0616,71.9852,72.0616,46473.0
2023-06-28 12:00:00,75.42,75.43,75.32,75.39,42353.0,72.0616,72.0712,71.9661,72.0329,42353.0
2023-06-28 12:10:00,75.39,75.48,75.38,75.42,38474.0,72.0329,72.1189,72.0234,72.0616,38474.0
2023-06-28 12:20:00,75.43,75.55,75.41,75.55,30846.0,72.0712,72.1858,72.052,72.1858,30846.0
2023-06-28 12:30:00,75.54,75.55,75.5,75.53,33042.0,72.1763,72.1858,72.138,72.1667,33042.0
2023-06-28 12:40:00,75.53,75.57,75.48,75.5,47402.0,72.1667,72.2049,72.1189,72.138,47402.0
2023-06-28 12:50:00,75.51,75.53,75.36,75.39,47444.0,72.1476,72.1667,72.0043,72.0329,47444.0
2023-06-28 13:00:00,75.39,75.45,75.37,75.41,37078.0,72.0329,72.0903,72.0138,72.052,37078.0
2023-06-28 13:10:00,75.41,75.5,75.37,75.46,43596.0,72.052,72.138,72.0138,72.0998,43596.0
2023-06-28 13:20:00,75.47,75.49,75.44,75.45,31064.0,72.1094,72.1285,72.0807,72.0903,31064.0
2023-06-28 13:30:00,75.45,75.45,75.32,75.38,35894.0,72.0903,72.0903,71.9661,72.0234,35894.0
2023-06-28 13:40:00,75.38,75.43,75.35,75.41,138122.0,72.0234,72.0712,71.9947,72.052,138122.0
2023-06-28 13:50:00,75.41,75.46,75.39,75.45,33558.0,72.052,72.0998,72.0329,72.0903,33558.0
2023-06-28 14:00:00,75.45,75.52,75.44,75.51,46081.0,72.0903,72.1571,72.0807,72.1476,46081.0
2023-06-28 14:10:00,75.51,75.52,75.42,75.47,60758.0,72.1476,72.1571,72.0616,72.1094,60758.0
2023-06-28 14:20:00,75.48,75.52,75.45,75.48,30742.0,72.1189,72.1571,72.0903,72.1189,30742.0
2023-06-28 14:30:00,75.48,75.58,75.48,75.55,63698.0,72.1189,72.2145,72.1189,72.1858,63698.0
2023-06-28 14:40:00,75.54,75.55,75.46,75.46,35017.0,72.1763,72.1858,72.0998,72.0998,35017.0
2023-06-28 14:50:00,75.47,75.5,75.43,75.5,40205.0,72.1094,72.138,72.0712,72.138,40205.0
2023-06-28 15:00:00,75.5,75.63,75.5,75.62,88363.0,72.138,72.2623,72.138,72.2527,88363.0
2023-06-28 15:10:00,75.61,75.72,75.61,75.72,52071.0,72.2431,72.3482,72.2431,72.3482,52071.0
2023-06-28 15:20:00,75.72,75.79,75.7,75.77,81950.0,72.3482,72.4151,72.3291,72.396,81950.0
2023-06-28 15:30:00,75.77,75.85,75.73,75.8,139417.0,72.396,72.4725,72.3578,72.4247,139417.0
2023-06-28 15:40:00,75.8,75.9,75.78,75.79,178575.0,72.4247,72.5202,72.4056,72.4151,178575.0
2023-06-28 15:50:00,75.79,75.94,75.75,75.94,586736.0,72.4151,72.5584,72.3769,72.5584,586736.0
2023-06-29 09:30:00,75.45,75.64,75.14,75.38,130749.0,72.0903,72.2718,71.7941,72.0234,130749.0
2023-06-29 09:40:00,75.39,75.75,75.32,75.33,122601.0,72.0329,72.3769,71.9661,71.9756,122601.0
2023-06-29 09:50:00,75.34,75.57,75.31,75.5,79065.0,71.9852,72.2049,71.9565,72.138,79065.0
2023-06-29 10:00:00,75.52,75.62,75.45,75.59,54296.0,72.1571,72.2527,72.0903,72.224,54296.0
2023-06-29 10:10:00,75.6,75.86,75.59,75.81,47931.0,72.2336,72.482,72.224,72.4342,47931.0
2023-06-29 10:20:00,75.82,75.92,75.75,75.81,61119.0,72.4438,72.5393,72.3769,72.4342,61119.0
2023-06-29 10:30:00,75.81,75.93,75.78,75.88,69653.0,72.4342,72.5489,72.4056,72.5011,69653.0
2023-06-29 10:40:00,75.86,76.06,75.84,76.05,135497.0,72.482,72.6731,72.4629,72.6635,135497.0
2023-06-29 10:50:00,76.05,76.12,76.02,76.05,109570.0,72.6635,72.7304,72.6349,72.6635,109570.0
2023-06-29 11:00:00,76.05,76.19,76.05,76.16,49278.0,72.6635,72.7973,72.6635,72.7687,49278.0
2023-06-29 11:10:00,76.17,76.25,76.12,76.2,194811.0,72.7782,72.8546,72.7304,72.8069,194811.0
2023-06-29 11:20:00,76.2,76.27,76.2,76.25,47240.0,72.8069,72.8738,72.8069,72.8546,47240.0
2023-06-29 11:30:00,76.25,76.36,76.23,76.34,60462.0,72.8546,72.9597,72.8355,72.9406,60462.0
2023-06-29 11:40:00,76.34,76.39,76.31,76.39,43305.0,72.9406,72.9884,72.912,72.9884,43305.0
2023-06-29 11:50:00,76.39,76.47,76.31,76.44,55072.0,72.9884,73.0648,72.912,73.0362,55072.0
2023-06-29 12:00:00,76.44,76.52,76.43,76.52,59431.0,73.0362,73.1126,73.0266,73.1126,59431.0
2023-06-29 12:10:00,76.52,76.54,76.42,76.48,87358.0,73.1126,73.1317,73.0171,73.0744,87358.0
2023-06-29 12:20:00,76.48,76.67,76.48,76.61,74698.0,73.0744,73.2559,73.0744,73.1986,74698.0
2023-06-29 12:30:00,76.62,76.73,76.61,76.72,219028.0,73.2082,73.3133,73.1986,73.3037,219028.0
2023-06-29 12:40:00,76.72,76.74,76.53,76.54,54917.0,73.3037,73.3228,73.1222,73.1317,54917.0
2023-06-29 12:50:00,76.55,76.71,76.55,76.7,42310.0,73.1413,73.2942,73.1413,73.2846,42310.0
2023-06-29 13:00:00,76.71,76.71,76.56,76.59,41090.0,73.2942,73.2942,73.1508,73.1795,41090.0
2023-06-29 13:10:00,76.56,76.61,76.53,76.58,27669.0,73.1508,73.1986,73.1222,73.1699,27669.0
2023-06-29 13:20:00,76.58,76.58,76.47,76.55,34336.0,73.1699,73.1699,73.0648,73.1413,34336.0
2023-06-29 13:30:00,76.55,76.55,76.45,76.48,32925.0,73.1413,73.1413,73.0457,73.0744,32925.0
2023-06-29 13:40:00,76.48,76.55,76.45,76.48,41254.0,73.0744,73.1413,73.0457,73.0744,41254.0
2023-06-29 13:50:00,76.48,76.51,76.44,76.45,41431.0,73.0744,73.1031,73.0362,73.0457,41431.0
2023-06-29 14:00:00,76.45,76.46,76.36,76.4,38647.0,73.0457,73.0553,72.9597,72.998,38647.0
2023-06-29 14:10:00,76.4,76.53,76.39,76.53,41722.0,72.998,73.1222,72.9884,73.1222,41722.0
2023-06-29 14:20:00,76.54,76.55,76.46,76.48,38843.0,73.1317,73.1413,73.0553,73.0744,38843.0
2023-06-29 14:30:00,76.48,76.53,76.48,76.49,40349.0,73.0744,73.1222,73.0744,73.084,40349.0
2023-06-29 14:40:00,76.49,76.61,76.46,76.6,54429.0,73.084,73.1986,73.0553,73.1891,54429.0
2023-06-29 14:50:00,76.61,76.61,76.49,76.53,104738.0,73.1986,73.1986,73.084,73.1222,104738.0
2023-06-29 15:00:00,76.53,76.59,76.52,76.59,40119.0,73.1222,73.1795,73.1126,73.1795,40119.0
2023-06-29 15:10:00,76.58,76.58,76.51,76.53,65003.0,73.1699,73.1699,73.1031,73.1222,65003.0
2023-06-29 15:20:00,76.53,76.58,76.53,76.53,68707.0,73.1222,73.1699,73.1222,73.1222,68707.0
2023-06-29 15:30:00,76.54,76.58,76.49,76.5,93922.0,73.1317,73.1699,73.084,73.0935,93922.0
2023-06-29 15:40:00,76.49,76.56,76.48,76.54,144828.0,73.084,73.1508,73.0744,73.1317,144828.0
2023-06-29 15:50:00,76.55,76.62,76.53,76.56,322761.0,73.1413,73.2082,73.1222,73.1508,322761.0
2023-06-30 09:30:00,76.72,76.98,76.57,76.81,108617.0,73.3037,73.5521,73.1604,73.3897,108617.0
2023-06-30 09:40:00,76.8,77.04,76.77,76.94,56829.0,73.3802,73.6095,73.3515,73.5139,56829.0
2023-06-30 09:50:00,76.94,77.0,76.88,76.89,31999.0,73.5139,73.5712,73.4566,73.4661,31999.0
2023-06-30 10:00:00,76.89,77.09,76.88,77.08,41821.0,73.4661,73.6572,73.4566,73.6477,41821.0
2023-06-30 10:10:00,77.08,77.15,77.01,77.15,41398.0,73.6477,73.7146,73.5808,73.7146,41398.0
2023-06-30 10:20:00,77.15,77.16,77.0,77.03,41658.0,73.7146,73.7241,73.5712,73.5999,41658.0
2023-06-30 10:30:00,77.04,77.08,76.88,76.95,45703.0,73.6095,73.6477,73.4566,73.5235,45703.0
2023-06-30 10:40:00,76.95,77.07,76.93,77.06,53439.0,73.5235,73.6381,73.5044,73.6286,53439.0
2023-06-30 10:50:00,77.06,77.21,77.05,77.19,44059.0,73.6286,73.7719,73.619,73.7528,44059.0
2023-06-30 11:00:00,77.19,77.31,77.14,77.28,65154.0,73.7528,73.8674,73.705,73.8388,65154.0
2023-06-30 11:10:00,77.28,77.32,77.21,77.26,47091.0,73.8388,73.877,73.7719,73.8197,47091.0
2023-06-30 11:20:00,77.25,77.27,77.15,77.2,197626.0,73.8101,73.8292,73.7146,73.7623,197626.0
2023-06-30 11:30:00,77.19,77.19,77.1,77.11,49019.0,73.7528,73.7528,73.6668,73.6763,49019.0
2023-06-30 11:40:00,77.11,77.17,77.1,77.11,41583.0,73.6763,73.7337,73.6668,73.6763,41583.0
2023-06-30 11:50:00,77.11,77.13,77.01,77.1,88749.0,73.6763,73.6955,73.5808,73.6668,88749.0
2023-06-30 12:00:00,77.11,77.14,77.06,77.06,21052.0,73.6763,73.705,73.6286,73.6286,21052.0
2023-06-30 12:10:00,77.06,77.16,77.05,77.15,35151.0,73.6286,73.7241,73.619,73.7146,35151.0
2023-06-30 12:20:00,77.16,77.29,77.16,77.29,28860.0,73.7241,73.8483,73.7241,73.8483,28860.0
2023-06-30 12:30:00,77.28,77.31,77.22,77.23,30172.0,73.8388,73.8674,73.7815,73.791,30172.0
2023-06-30 12:40:00,77.23,77.28,77.2,77.28,28381.0,73.791,73.8388,73.7623,73.8388,28381.0
2023-06-30 12:50:00,77.28,77.3,77.23,77.26,37604.0,73.8388,73.8579,73.791,73.8197,37604.0
2023-06-30 13:00:00,77.25,77.28,77.22,77.27,23359.0,73.8101,73.8388,73.7815,73.8292,23359.0
2023-06-30 13:10:00,77.28,77.3,77.22,77.29,30787.0,73.8388,73.8579,73.7815,73.8483,30787.0
2023-06-30 13:20:00,77.28,77.41,77.27,77.4,45563.0,73.8388,73.963,73.8292,73.9534,45563.0
2023-06-30 13:30:00,77.39,77.41,77.25,77.25,40369.0,73.9439,73.963,73.8101,73.8101,40369.0
2023-06-30 13:40:00,77.24,77.37,77.23,77.36,25725.0,73.8006,73.9248,73.791,73.9152,25725.0
2023-06-30 13:50:00,77.35,77.36,77.29,77.3,24393.0,73.9057,73.9152,73.8483,73.8579,24393.0
2023-06-30 14:00:00,77.3,77.37,77.3,77.37,27754.0,73.8579,73.9248,73.8579,73.9248,27754.0
2023-06-30 14:10:00,77.37,77.37,77.25,77.32,47515.0,73.9248,73.9248,73.8101,73.877,47515.0
2023-06-30 14:20:00,77.33,77.34,77.27,77.33,37882.0,73.8866,73.8961,73.8292,73.8866,37882.0
2023-06-30 14:30:00,77.33,77.35,77.29,77.35,45148.0,73.8866,73.9057,73.8483,73.9057,45148.0
2023-06-30 14:40:00,77.35,77.4,77.34,77.34,30479.0,73.9057,73.9534,73.8961,73.8961,30479.0
2023-06-30 14:50:00,77.35,77.37,77.29,77.31,34648.0,73.9057,73.9248,73.8483,73.8674,34648.0
2023-06-30 15:00:00,77.31,77.32,77.28,77.3,70669.0,73.8674,73.877,73.8388,73.8579,70669.0
2023-06-30 15:10:00,77.3,77.32,77.23,77.23,44634.0,73.8579,73.877,73.791,73.791,44634.0
2023-06-30 15:20:00,77.23,77.25,77.2,77.22,59296.0,73.791,73.8101,73.7623,73.7815,59296.0
2023-06-30 15:30:00,77.21,77.21,77.12,77.12,109426.0,73.7719,73.7719,73.6859,73.6859,109426.0
2023-06-30 15:40:00,77.12,77.14,77.04,77.12,116121.0,73.6859,73.705,73.6095,73.6859,116121.0
2023-06-30 15:50:00,77.11,77.15,77.01,77.03,532459.0,73.6763,73.7146,73.5808,73.5999,532459.0
2023-07-03 09:30:00,76.65,76.82,76.52,76.75,84418.0,73.2368,73.3993,73.1126,73.3324,84418.0
2023-07-03 09:40:00,76.74,76.89,76.72,76.89,39695.0,73.3228,73.4661,73.3037,73.4661,39695.0
2023-07-03 09:50:00,76.9,77.16,76.85,77.14,98759.0,73.4757,73.7241,73.4279,73.705,98759.0
2023-07-03 10:00:00,77.13,77.17,76.99,77.16,43762.0,73.6955,73.7337,73.5617,73.7241,43762.0
2023-07-03 10:10:00,77.17,77.25,77.15,77.17,40876.0,73.7337,73.8101,73.7146,73.7337,40876.0
2023-07-03 10:20:00,77.17,77.27,77.17,77.26,29335.0,73.7337,73.8292,73.7337,73.8197,29335.0
2023-07-03 10:30:00,77.26,77.38,77.23,77.33,54272.0,73.8197,73.9343,73.791,73.8866,54272.0
2023-07-03 10:40:00,77.32,77.44,77.28,77.4,58290.0,73.877,73.9917,73.8388,73.9534,58290.0
2023-07-03 10:50:00,77.4,77.41,77.25,77.25,51534.0,73.9534,73.963,73.8101,73.8101,51534.0
2023-07-03 11:00:00,77.24,77.28,77.18,77.27,34718.0,73.8006,73.8388,73.7432,73.8292,34718.0
2023-07-03 11:10:00,77.26,77.31,77.21,77.23,56984.0,73.8197,73.8674,73.7719,73.791,56984.0
2023-07-03 11:20:00,77.23,77.37,77.22,77.27,70022.0,73.791,73.9248,73.7815,73.8292,70022.0
2023-07-03 11:30:00,77.27,77.29,77.2,77.29,28678.0,73.8292,73.8483,73.7623,73.8483,28678.0
2023-07-03 11:40:00,77.28,77.28,77.13,77.23,43877.0,73.8388,73.8388,73.6955,73.791,43877.0
2023-07-03 11:50:00,77.22,77.23,77.13,77.17,40870.0,73.7815,73.791,73.6955,73.7337,40870.0
2023-07-03 12:00:00,77.17,77.23,77.13,77.19,42328.0,73.7337,73.791,73.6955,73.7528,42328.0
2023-07-03 12:10:00,77.18,77.18,77.1,77.13,39861.0,73.7432,73.7432,73.6668,73.6955,39861.0
2023-07-03 12:20:00,77.13,77.24,77.12,77.22,54009.0,73.6955,73.8006,73.6859,73.7815,54009.0
2023-07-03 12:30:00,77.22,77.24,77.16,77.24,95352.0,73.7815,73.8006,73.7241,73.8006,95352.0
2023-07-03 12:40:00,77.25,77.25,77.16,77.2,71488.0,73.8101,73.8101,73.7241,73.7623,71488.0
2023-07-03 12:50:00,77.2,77.23,77.12,77.18,176520.0,73.7623,73.791,73.6859,73.7432,176520.0
2023-07-05 09:30:00,77.3,77.44,76.93,76.99,166064.0,73.8579,73.9917,73.5044,73.5617,166064.0
2023-07-05 09:40:00,76.97,77.07,76.81,76.9,55873.0,73.5426,73.6381,73.3897,73.4757,55873.0
2023-07-05 09:50:00,76.9,76.99,76.8,76.91,58813.0,73.4757,73.5617,73.3802,73.4853,58813.0
2023-07-05 10:00:00,76.91,76.91,76.69,76.72,71391.0,73.4853,73.4853,73.2751,73.3037,71391.0
2023-07-05 10:10:00,76.73,76.86,76.67,76.77,42209.0,73.3133,73.4375,73.2559,73.3515,42209.0
2023-07-05 10:20:00,76.77,76.77,76.66,76.76,41924.0,73.3515,73.3515,73.2464,73.3419,41924.0
2023-07-05 10:30:00,76.77,76.92,76.75,76.88,32818.0,73.3515,73.4948,73.3324,73.4566,32818.0
2023-07-05 10:40:00,76.89,76.99,76.84,76.98,63589.0,73.4661,73.5617,73.4184,73.5521,63589.0
2023-07-05 10:50:00,76.98,77.14,76.97,77.04,32291.0,73.5521,73.705,73.5426,73.6095,32291.0
2023-07-05 11:00:00,77.06,77.14,76.98,77.14,38993.0,73.6286,73.705,73.5521,73.705,38993.0
2023-07-05 11:10:00,77.14,77.21,77.1,77.14,37843.0,73.705,73.7719,73.6668,73.705,37843.0
2023-07-05 11:20:00,77.14,77.21,77.14,77.2,34743.0,73.705,73.7719,73.705,73.7623,34743.0
2023-07-05 11:30:00,77.2,77.2,77.11,77.17,49110.0,73.7623,73.7623,73.6763,73.7337,49110.0
2023-07-05 11:40:00,77.17,77.21,77.08,77.08,62025.0,73.7337,73.7719,73.6477,73.6477,62025.0
2023-07-05 11:50:00,77.09,77.14,77.03,77.05,36654.0,73.6572,73.705,73.5999,73.619,36654.0
2023-07-05 12:00:00,77.06,77.08,76.95,77.04,34442.0,73.6286,73.6477,73.5235,73.6095,34442.0
2023-07-05 12:10:00,77.04,77.05,76.85,76.85,55295.0,73.6095,73.619,73.4279,73.4279,55295.0
2023-07-05 12:20:00,76.86,76.91,76.82,76.9,41211.0,73.4375,73.4853,73.3993,73.4757,41211.0
2023-07-05 12:30:00,76.9,77.02,76.87,77.0,38392.0,73.4757,73.5904,73.447,73.5712,38392.0
2023-07-05 12:40:00,77.0,77.09,76.97,77.09,38119.0,73.5712,73.6572,73.5426,73.6572,38119.0
2023-07-05 12:50:00,77.09,77.09,76.97,77.01,30467.0,73.6572,73.6572,73.5426,73.5808,30467.0
2023-07-05 13:00:00,77.01,77.07,76.99,77.01,35908.0,73.5808,73.6381,73.5617,73.5808,35908.0
2023-07-05 13:10:00,77.01,77.05,76.97,77.04,27551.0,73.5808,73.619,73.5426,73.6095,27551.0
2023-07-05 13:20:00,77.04,77.05,76.98,77.04,26225.0,73.6095,73.619,73.5521,73.6095,26225.0
2023-07-05 13:30:00,77.05,77.06,76.98,77.01,38593.0,73.619,73.6286,73.5521,73.5808,38593.0
2023-07-05 13:40:00,77.01,77.02,76.96,76.99,35747.0,73.5808,73.5904,73.533,73.5617,35747.0
2023-07-05 13:50:00,76.99,77.01,76.95,76.99,29858.0,73.5617,73.5808,73.5235,73.5617,29858.0
2023-07-05 14:00:00,76.98,77.04,76.97,77.0,36834.0,73.5521,73.6095,73.5426,73.5712,36834.0
2023-07-05 14:10:00,76.98,77.06,76.95,76.96,42624.0,73.5521,73.6286,73.5235,73.533,42624.0
2023-07-05 14:20:00,76.95,76.96,76.9,76.94,53486.0,73.5235,73.533,73.4757,73.5139,53486.0
2023-07-05 14:30:00,76.94,76.96,76.92,76.95,27694.0,73.5139,73.533,73.4948,73.5235,27694.0
2023-07-05 14:40:00,76.96,77.02,76.95,76.98,29018.0,73.533,73.5904,73.5235,73.5521,29018.0
2023-07-05 14:50:00,76.99,77.09,76.96,77.08,53851.0,73.5617,73.6572,73.533,73.6477,53851.0
2023-07-05 15:00:00,77.09,77.13,77.05,77.11,40648.0,73.6572,73.6955,73.619,73.6763,40648.0
2023-07-05 15:10:00,77.11,77.19,77.1,77.15,35991.0,73.6763,73.7528,73.6668,73.7146,35991.0
2023-07-05 15:20:00,77.15,77.2,77.12,77.17,65281.0,73.7146,73.7623,73.6859,73.7337,65281.0
2023-07-05 15:30:00,77.17,77.19,77.09,77.1,68809.0,73.7337,73.7528,73.6572,73.6668,68809.0
2023-07-05 15:40:00,77.1,77.12,76.99,77.03,88236.0,73.6668,73.6859,73.5617,73.5999,88236.0
2023-07-05 15:50:00,77.05,77.06,76.85,76.87,687348.0,73.619,73.6286,73.4279,73.447,687348.0
2023-07-06 09:30:00,76.48,76.68,76.28,76.53,152355.0,73.0744,73.2655,72.8833,73.1222,152355.0
2023-07-06 09:40:00,76.51,76.54,76.38,76.48,72690.0,73.1031,73.1317,72.9789,73.0744,72690.0
2023-07-06 09:50:00,76.52,76.79,76.52,76.58,37638.0,73.1126,73.3706,73.1126,73.1699,37638.0
2023-07-06 10:00:00,76.57,76.65,76.45,76.52,70058.0,73.1604,73.2368,73.0457,73.1126,70058.0
2023-07-06 10:10:00,76.53,76.66,76.46,76.52,86528.0,73.1222,73.2464,73.0553,73.1126,86528.0
2023-07-06 10:20:00,76.5,76.54,76.31,76.36,30240.0,73.0935,73.1317,72.912,72.9597,30240.0
2023-07-06 10:30:00,76.38,76.53,76.31,76.51,82012.0,72.9789,73.1222,72.912,73.1031,82012.0
2023-07-06 10:40:00,76.5,76.7,76.48,76.7,32070.0,73.0935,73.2846,73.0744,73.2846,32070.0
2023-07-06 10:50:00,76.7,76.78,76.68,76.76,35802.0,73.2846,73.361,73.2655,73.3419,35802.0
2023-07-06 11:00:00,76.75,76.75,76.5,76.56,132167.0,73.3324,73.3324,73.0935,73.1508,132167.0
2023-07-06 11:10:00,76.56,76.73,76.47,76.73,40703.0,73.1508,73.3133,73.0648,73.3133,40703.0
2023-07-06 11:20:00,76.73,76.83,76.69,76.8,32881.0,73.3133,73.4088,73.2751,73.3802,32881.0
2023-07-06 11:30:00,76.8,76.86,76.73,76.74,21144.0,73.3802,73.4375,73.3133,73.3228,21144.0
2023-07-06 11:40:00,76.73,76.85,76.72,76.82,24139.0,73.3133,73.4279,73.3037,73.3993,24139.0
2023-07-06 11:50:00,76.83,76.98,76.82,76.93,31137.0,73.4088,73.5521,73.3993,73.5044,31137.0
2023-07-06 12:00:00,76.92,76.99,76.87,76.98,30589.0,73.4948,73.5617,73.447,73.5521,30589.0
2023-07-06 12:10:00,77.0,77.09,76.95,76.96,44731.0,73.5712,73.6572,73.5235,73.533,44731.0
2023-07-06 12:20:00,76.96,76.97,76.91,76.96,19297.0,73.533,73.5426,73.4853,73.533,19297.0
2023-07-06 12:30:00,76.95,76.97,76.85,76.87,30450.0,73.5235,73.5426,73.4279,73.447,30450.0
2023-07-06 12:40:00,76.87,76.92,76.81,76.92,14034.0,73.447,73.4948,73.3897,73.4948,14034.0
2023-07-06 12:50:00,76.93,76.95,76.89,76.9,13255.0,73.5044,73.5235,73.4661,73.4757,13255.0
2023-07-06 13:00:00,76.91,76.95,76.9,76.91,18716.0,73.4853,73.5235,73.4757,73.4853,18716.0
2023-07-06 13:10:00,76.92,76.93,76.85,76.87,18294.0,73.4948,73.5044,73.4279,73.447,18294.0
2023-07-06 13:20:00,76.87,76.95,76.86,76.95,20292.0,73.447,73.5235,73.4375,73.5235,20292.0
2023-07-06 13:30:00,76.94,76.99,76.91,76.95,27801.0,73.5139,73.5617,73.4853,73.5235,27801.0
2023-07-06 13:40:00,76.95,76.95,76.87,76.88,22542.0,73.5235,73.5235,73.447,73.4566,22542.0
2023-07-06 13:50:00,76.88,76.9,76.82,76.87,24323.0,73.4566,73.4757,73.3993,73.447,24323.0
2023-07-06 14:00:00,76.86,76.88,76.81,76.82,18637.0,73.4375,73.4566,73.3897,73.3993,18637.0
2023-07-06 14:10:00,76.82,76.84,76.79,76.82,21789.0,73.3993,73.4184,73.3706,73.3993,21789.0
2023-07-06 14:20:00,76.81,76.81,76.75,76.78,18150.0,73.3897,73.3897,73.3324,73.361,18150.0
2023-07-06 14:30:00,76.77,76.81,76.75,76.81,18159.0,73.3515,73.3897,73.3324,73.3897,18159.0
2023-07-06 14:40:00,76.81,76.88,76.81,76.83,27430.0,73.3897,73.4566,73.3897,73.4088,27430.0
2023-07-06 14:50:00,76.82,76.85,76.76,76.85,30482.0,73.3993,73.4279,73.3419,73.4279,30482.0
2023-07-06 15:00:00,76.86,76.86,76.81,76.84,45299.0,73.4375,73.4375,73.3897,73.4184,45299.0
2023-07-06 15:10:00,76.84,76.86,76.82,76.84,53410.0,73.4184,73.4375,73.3993,73.4184,53410.0
2023-07-06 15:20:00,76.84,76.93,76.84,76.91,42892.0,73.4184,73.5044,73.4184,73.4853,42892.0
2023-07-06 15:30:00,76.92,76.92,76.85,76.9,49702.0,73.4948,73.4948,73.4279,73.4757,49702.0
2023-07-06 15:40:00,76.9,76.91,76.84,76.88,59098.0,73.4757,73.4853,73.4184,73.4566,59098.0
2023-07-06 15:50:00,76.87,76.95,76.86,76.91,319897.0,73.447,73.5235,73.4375,73.4853,319897.0
2023-07-07 09:30:00,76.71,76.75,76.28,76.31,176668.0,73.2942,73.3324,72.8833,72.912,176668.0
2023-07-07 09:40:00,76.32,76.53,76.24,76.53,135452.0,72.9215,73.1222,72.8451,73.1222,135452.0
2023-07-07 09:50:00,76.53,76.65,76.49,76.56,86268.0,73.1222,73.2368,73.084,73.1508,86268.0
2023-07-07 10:00:00,76.56,76.56,76.24,76.26,65322.0,73.1508,73.1508,72.8451,72.8642,65322.0
2023-07-07 10:10:00,76.25,76.4,76.15,76.39,171077.0,72.8546,72.998,72.7591,72.9884,171077.0
2023-07-07 10:20:00,76.39,76.39,76.12,76.22,34483.0,72.9884,72.9884,72.7304,72.826,34483.0
2023-07-07 10:30:00,76.23,76.25,76.09,76.11,37286.0,72.8355,72.8546,72.7018,72.7209,37286.0
2023-07-07 10:40:00,76.12,76.26,76.07,76.25,105129.0,72.7304,72.8642,72.6827,72.8546,105129.0
2023-07-07 10:50:00,76.26,76.28,76.12,76.15,70529.0,72.8642,72.8833,72.7304,72.7591,70529.0
2023-07-07 11:00:00,76.13,76.14,75.99,76.0,99771.0,72.74,72.7495,72.6062,72.6158,99771.0
2023-07-07 11:10:00,76.0,76.09,75.92,75.96,25762.0,72.6158,72.7018,72.5393,72.5776,25762.0
2023-07-07 11:20:00,75.96,76.12,75.96,76.04,68790.0,72.5776,72.7304,72.5776,72.654,68790.0
2023-07-07 11:30:00,76.03,76.05,75.91,75.92,37831.0,72.6444,72.6635,72.5298,72.5393,37831.0
2023-07-07 11:40:00,75.91,75.93,75.79,75.81,31260.0,72.5298,72.5489,72.4151,72.4342,31260.0
2023-07-07 11:50:00,75.78,75.79,75.66,75.72,40985.0,72.4056,72.4151,72.2909,72.3482,40985.0
2023-07-07 12:00:00,75.72,75.85,75.72,75.83,35425.0,72.3482,72.4725,72.3482,72.4533,35425.0
2023-07-07 12:10:00,75.84,75.9,75.83,75.89,27319.0,72.4629,72.5202,72.4533,72.5107,27319.0
2023-07-07 12:20:00,75.88,76.0,75.87,75.98,26183.0,72.5011,72.6158,72.4916,72.5967,26183.0
2023-07-07 12:30:00,75.98,76.13,75.93,76.06,45704.0,72.5967,72.74,72.5489,72.6731,45704.0
2023-07-07 12:40:00,76.06,76.06,75.9,75.93,65838.0,72.6731,72.6731,72.5202,72.5489,65838.0
2023-07-07 12:50:00,75.92,76.0,75.91,75.99,39764.0,72.5393,72.6158,72.5298,72.6062,39764.0
2023-07-07 13:00:00,76.0,76.07,75.99,76.01,56587.0,72.6158,72.6827,72.6062,72.6253,56587.0
2023-07-07 13:10:00,76.02,76.21,76.01,76.19,34701.0,72.6349,72.8164,72.6253,72.7973,34701.0
2023-07-07 13:20:00,76.2,76.29,76.16,76.19,138227.0,72.8069,72.8929,72.7687,72.7973,138227.0
2023-07-07 13:30:00,76.17,76.19,76.05,76.16,72284.0,72.7782,72.7973,72.6635,72.7687,72284.0
2023-07-07 13:40:00,76.17,76.32,76.15,76.17,54674.0,72.7782,72.9215,72.7591,72.7782,54674.0
2023-07-07 13:50:00,76.17,76.19,76.09,76.13,29463.0,72.7782,72.7973,72.7018,72.74,29463.0
2023-07-07 14:00:00,76.13,76.16,76.08,76.15,44821.0,72.74,72.7687,72.6922,72.7591,44821.0
2023-07-07 14:10:00,76.16,76.18,76.06,76.08,44939.0,72.7687,72.7878,72.6731,72.6922,44939.0
2023-07-07 14:20:00,76.08,76.15,76.05,76.12,48638.0,72.6922,72.7591,72.6635,72.7304,48638.0
2023-07-07 14:30:00,76.13,76.13,76.0,76.07,44563.0,72.74,72.74,72.6158,72.6827,44563.0
2023-07-07 14:40:00,76.07,76.14,76.05,76.06,37829.0,72.6827,72.7495,72.6635,72.6731,37829.0
2023-07-07 14:50:00,76.07,76.08,76.02,76.04,34980.0,72.6827,72.6922,72.6349,72.654,34980.0
2023-07-07 15:00:00,76.03,76.03,75.96,76.0,63233.0,72.6444,72.6444,72.5776,72.6158,63233.0
2023-07-07 15:10:00,76.0,76.08,75.98,75.98,54647.0,72.6158,72.6922,72.5967,72.5967,54647.0
2023-07-07 15:20:00,75.99,75.99,75.92,75.92,52457.0,72.6062,72.6062,72.5393,72.5393,52457.0
2023-07-07 15:30:00,75.92,75.97,75.77,75.78,77519.0,72.5393,72.5871,72.396,72.4056,77519.0
2023-07-07 15:40:00,75.78,75.79,75.64,75.66,100336.0,72.4056,72.4151,72.2718,72.2909,100336.0
2023-07-07 15:50:00,75.65,75.69,75.53,75.59,403944.0,72.2814,72.3196,72.1667,72.224,403944.0
2023-07-10 09:30:00,75.79,76.23,75.79,76.07,166110.0,72.4151,72.8355,72.4151,72.6827,166110.0
2023-07-10 09:40:00,76.07,76.4,76.04,76.4,56942.0,72.6827,72.998,72.654,72.998,56942.0
2023-07-10 09:50:00,76.4,76.51,76.21,76.46,73468.0,72.998,73.1031,72.8164,73.0553,73468.0
2023-07-10 10:00:00,76.45,76.48,76.31,76.33,57203.0,73.0457,73.0744,72.912,72.9311,57203.0
2023-07-10 10:10:00,76.33,76.35,76.21,76.33,37149.0,72.9311,72.9502,72.8164,72.9311,37149.0
2023-07-10 10:20:00,76.32,76.32,76.14,76.23,49138.0,72.9215,72.9215,72.7495,72.8355,49138.0
2023-07-10 10:30:00,76.24,76.24,76.07,76.14,49824.0,72.8451,72.8451,72.6827,72.7495,49824.0
2023-07-10 10:40:00,76.15,76.15,75.93,75.95,39589.0,72.7591,72.7591,72.5489,72.568,39589.0
2023-07-10 10:50:00,75.93,76.03,75.87,75.87,28554.0,72.5489,72.6444,72.4916,72.4916,28554.0
2023-07-10 11:00:00,75.88,75.93,75.8,75.85,30958.0,72.5011,72.5489,72.4247,72.4725,30958.0
2023-07-10 11:10:00,75.85,75.9,75.8,75.84,32160.0,72.4725,72.5202,72.4247,72.4629,32160.0
2023-07-10 11:20:00,75.84,75.95,75.84,75.91,18447.0,72.4629,72.568,72.4629,72.5298,18447.0
2023-07-10 11:30:00,75.91,76.0,75.91,75.93,55366.0,72.5298,72.6158,72.5298,72.5489,55366.0
2023-07-10 11:40:00,75.93,75.94,75.79,75.86,19448.0,72.5489,72.5584,72.4151,72.482,19448.0
2023-07-10 11:50:00,75.86,75.93,75.83,75.93,21648.0,72.482,72.5489,72.4533,72.5489,21648.0
2023-07-10 12:00:00,75.94,75.95,75.77,75.82,33706.0,72.5584,72.568,72.396,72.4438,33706.0
2023-07-10 12:10:00,75.82,75.91,75.82,75.89,24603.0,72.4438,72.5298,72.4438,72.5107,24603.0
2023-07-10 12:20:00,75.89,75.92,75.81,75.82,22918.0,72.5107,72.5393,72.4342,72.4438,22918.0
2023-07-10 12:30:00,75.81,75.89,75.79,75.82,18032.0,72.4342,72.5107,72.4151,72.4438,18032.0
2023-07-10 12:40:00,75.83,75.88,75.79,75.87,22310.0,72.4533,72.5011,72.4151,72.4916,22310.0
2023-07-10 12:50:00,75.87,75.91,75.75,75.76,111372.0,72.4916,72.5298,72.3769,72.3865,111372.0
2023-07-10 13:00:00,75.77,75.9,75.76,75.9,98135.0,72.396,72.5202,72.3865,72.5202,98135.0
2023-07-10 13:10:00,75.89,76.02,75.86,76.02,26531.0,72.5107,72.6349,72.482,72.6349,26531.0
2023-07-10 13:20:00,76.03,76.03,75.88,75.9,26886.0,72.6444,72.6444,72.5011,72.5202,26886.0
2023-07-10 13:30:00,75.9,75.91,75.79,75.82,77166.0,72.5202,72.5298,72.4151,72.4438,77166.0
2023-07-10 13:40:00,75.82,75.96,75.8,75.92,131330.0,72.4438,72.5776,72.4247,72.5393,131330.0
2023-07-10 13:50:00,75.93,75.93,75.87,75.87,20090.0,72.5489,72.5489,72.4916,72.4916,20090.0
2023-07-10 14:00:00,75.88,75.94,75.86,75.9,40468.0,72.5011,72.5584,72.482,72.5202,40468.0
2023-07-10 14:10:00,75.9,75.92,75.88,75.9,40146.0,72.5202,72.5393,72.5011,72.5202,40146.0
2023-07-10 14:20:00,75.9,75.9,75.81,75.83,56439.0,72.5202,72.5202,72.4342,72.4533,56439.0
2023-07-10 14:30:00,75.82,75.83,75.76,75.76,27526.0,72.4438,72.4533,72.3865,72.3865,27526.0
2023-07-10 14:40:00,75.76,75.8,75.73,75.73,27644.0,72.3865,72.4247,72.3578,72.3578,27644.0
2023-07-10 14:50:00,75.73,75.77,75.72,75.75,30925.0,72.3578,72.396,72.3482,72.3769,30925.0
2023-07-10 15:00:00,75.74,75.77,75.68,75.69,39000.0,72.3674,72.396,72.31,72.3196,39000.0
2023-07-10 15:10:00,75.69,75.7,75.6,75.61,38997.0,72.3196,72.3291,72.2336,72.2431,38997.0
2023-07-10 15:20:00,75.61,75.65,75.58,75.64,45591.0,72.2431,72.2814,72.2145,72.2718,45591.0
2023-07-10 15:30:00,75.63,75.67,75.59,75.66,81801.0,72.2623,72.3005,72.224,72.2909,81801.0
2023-07-10 15:40:00,75.67,75.73,75.64,75.73,108346.0,72.3005,72.3578,72.2718,72.3578,108346.0
2023-07-10 15:50:00,75.71,75.89,75.68,75.89,418063.0,72.3387,72.5107,72.31,72.5107,418063.0
2023-07-11 09:30:00,75.97,75.97,75.68,75.8,80691.0,72.5871,72.5871,72.31,72.4247,80691.0
2023-07-11 09:40:00,75.8,75.88,75.51,75.51,91735.0,72.4247,72.5011,72.1476,72.1476,91735.0
2023-07-11 09:50:00,75.51,75.53,75.31,75.45,63565.0,72.1476,72.1667,71.9565,72.0903,63565.0
2023-07-11 10:00:00,75.45,75.49,75.15,75.17,64227.0,72.0903,72.1285,71.8036,71.8227,64227.0
2023-07-11 10:10:00,75.17,75.17,75.04,75.06,73634.0,71.8227,71.8227,71.6985,71.7176,73634.0
2023-07-11 10:20:00,75.06,75.09,74.8,74.8,78294.0,71.7176,71.7463,71.4692,71.4692,78294.0
2023-07-11 10:30:00,74.81,74.9,74.65,74.79,123694.0,71.4788,71.5648,71.3259,71.4597,123694.0
2023-07-11 10:40:00,74.78,74.89,74.69,74.76,64154.0,71.4501,71.5552,71.3641,71.431,64154.0
2023-07-11 10:50:00,74.75,74.93,74.69,74.9,61229.0,71.4214,71.5934,71.3641,71.5648,61229.0
2023-07-11 11:00:00,74.9,75.1,74.89,75.1,39726.0,71.5648,71.7559,71.5552,71.7559,39726.0
2023-07-11 11:10:00,75.09,75.26,75.09,75.18,44197.0,71.7463,71.9087,71.7463,71.8323,44197.0
2023-07-11 11:20:00,75.19,75.27,75.14,75.24,37176.0,71.8418,71.9183,71.7941,71.8896,37176.0
2023-07-11 11:30:00,75.25,75.3,75.15,75.15,68166.0,71.8992,71.9469,71.8036,71.8036,68166.0
2023-07-11 11:40:00,75.13,75.37,75.12,75.31,47422.0,71.7845,72.0138,71.775,71.9565,47422.0
2023-07-11 11:50:00,75.33,75.44,75.33,75.44,37276.0,71.9756,72.0807,71.9756,72.0807,37276.0
2023-07-11 12:00:00,75.44,75.51,75.4,75.42,52551.0,72.0807,72.1476,72.0425,72.0616,52551.0
2023-07-11 12:10:00,75.42,75.58,75.37,75.53,46648.0,72.0616,72.2145,72.0138,72.1667,46648.0
2023-07-11 12:20:00,75.52,75.54,75.47,75.53,37358.0,72.1571,72.1763,72.1094,72.1667,37358.0
2023-07-11 12:30:00,75.53,75.53,75.45,75.47,45622.0,72.1667,72.1667,72.0903,72.1094,45622.0
2023-07-11 12:40:00,75.47,75.53,75.4,75.42,31499.0,72.1094,72.1667,72.0425,72.0616,31499.0
2023-07-11 12:50:00,75.42,75.46,75.26,75.27,39051.0,72.0616,72.0998,71.9087,71.9183,39051.0
2023-07-11 13:00:00,75.27,75.33,75.24,75.28,49897.0,71.9183,71.9756,71.8896,71.9278,49897.0
2023-07-11 13:10:00,75.28,75.3,75.24,75.24,40950.0,71.9278,71.9469,71.8896,71.8896,40950.0
2023-07-11 13:20:00,75.23,75.24,75.19,75.2,21703.0,71.8801,71.8896,71.8418,71.8514,21703.0
2023-07-11 13:30:00,75.2,75.21,75.14,75.19,24880.0,71.8514,71.861,71.7941,71.8418,24880.0
2023-07-11 13:40:00,75.19,75.22,75.17,75.21,34324.0,71.8418,71.8705,71.8227,71.861,34324.0
2023-07-11 13:50:00,75.21,75.21,75.12,75.15,20436.0,71.861,71.861,71.775,71.8036,20436.0
2023-07-11 14:00:00,75.14,75.22,75.14,75.15,44067.0,71.7941,71.8705,71.7941,71.8036,44067.0
2023-07-11 14:10:00,75.15,75.24,75.11,75.21,53788.0,71.8036,71.8896,71.7654,71.861,53788.0
2023-07-11 14:20:00,75.2,75.22,75.16,75.22,26355.0,71.8514,71.8705,71.8132,71.8705,26355.0
2023-07-11 14:30:00,75.23,75.26,75.18,75.19,18948.0,71.8801,71.9087,71.8323,71.8418,18948.0
2023-07-11 14:40:00,75.19,75.28,75.18,75.28,26344.0,71.8418,71.9278,71.8323,71.9278,26344.0
2023-07-11 14:50:00,75.28,75.36,75.28,75.36,24425.0,71.9278,72.0043,71.9278,72.0043,24425.0
2023-07-11 15:00:00,75.36,75.38,75.27,75.28,35098.0,72.0043,72.0234,71.9183,71.9278,35098.0
2023-07-11 15:10:00,75.28,75.32,75.23,75.26,34700.0,71.9278,71.9661,71.8801,71.9087,34700.0
2023-07-11 15:20:00,75.26,75.3,75.21,75.23,36718.0,71.9087,71.9469,71.861,71.8801,36718.0
2023-07-11 15:30:00,75.24,75.26,75.18,75.23,75142.0,71.8896,71.9087,71.8323,71.8801,75142.0
2023-07-11 15:40:00,75.23,75.41,75.22,75.41,70543.0,71.8801,72.052,71.8705,72.052,70543.0
2023-07-11 15:50:00,75.42,75.46,75.37,75.39,392918.0,72.0616,72.0998,72.0138,72.0329,392918.0
2023-07-12 09:30:00,75.46,75.67,75.19,75.19,124508.0,72.0998,72.3005,71.8418,71.8418,124508.0
2023-07-12 09:40:00,75.18,75.39,75.01,75.39,109091.0,71.8323,72.0329,71.6699,72.0329,109091.0
2023-07-12 09:50:00,75.36,75.39,75.19,75.21,60201.0,72.0043,72.0329,71.8418,71.861,60201.0
2023-07-12 10:00:00,75.2,75.38,75.1,75.32,71238.0,71.8514,72.0234,71.7559,71.9661,71238.0
2023-07-12 10:10:00,75.33,75.37,75.2,75.22,70120.0,71.9756,72.0138,71.8514,71.8705,70120.0
2023-07-12 10:20:00,75.21,75.4,75.08,75.24,138417.0,71.861,72.0425,71.7367,71.8896,138417.0
2023-07-12 10:30:00,75.25,75.38,75.22,75.38,37518.0,71.8992,72.0234,71.8705,72.0234,37518.0
2023-07-12 10:40:00,75.39,75.43,75.33,75.33,36452.0,72.0329,72.0712,71.9756,71.9756,36452.0
2023-07-12 10:50:00,75.31,75.46,75.31,75.35,29316.0,71.9565,72.0998,71.9565,71.9947,29316.0
2023-07-12 11:00:00,75.34,75.48,75.28,75.48,108987.0,71.9852,72.1189,71.9278,72.1189,108987.0
2023-07-12 11:10:00,75.48,75.49,75.41,75.45,39579.0,72.1189,72.1285,72.052,72.0903,39579.0
2023-07-12 11:20:00,75.46,75.51,75.45,75.5,78331.0,72.0998,72.1476,72.0903,72.138,78331.0
2023-07-12 11:30:00,75.49,75.65,75.46,75.62,105962.0,72.1285,72.2814,72.0998,72.2527,105962.0
2023-07-12 11:40:00,75.61,75.73,75.54,75.63,163753.0,72.2431,72.3578,72.1763,72.2623,163753.0
2023-07-12 11:50:00,75.61,75.71,75.56,75.57,32795.0,72.2431,72.3387,72.1954,72.2049,32795.0
2023-07-12 12:00:00,75.57,75.64,75.5,75.63,23986.0,72.2049,72.2718,72.138,72.2623,23986.0
2023-07-12 12:10:00,75.62,75.72,75.58,75.61,39430.0,72.2527,72.3482,72.2145,72.2431,39430.0
2023-07-12 12:20:00,75.62,75.63,75.5,75.5,34295.0,72.2527,72.2623,72.138,72.138,34295.0
2023-07-12 12:30:00,75.5,75.57,75.44,75.56,30614.0,72.138,72.2049,72.0807,72.1954,30614.0
2023-07-12 12:40:00,75.57,75.62,75.55,75.62,25925.0,72.2049,72.2527,72.1858,72.2527,25925.0
2023-07-12 12:50:00,75.62,75.62,75.51,75.52,18819.0,72.2527,72.2527,72.1476,72.1571,18819.0
2023-07-12 13:00:00,75.53,75.6,75.52,75.58,26735.0,72.1667,72.2336,72.1571,72.2145,26735.0
2023-07-12 13:10:00,75.57,75.58,75.5,75.51,22400.0,72.2049,72.2145,72.138,72.1476,22400.0
2023-07-12 13:20:00,75.51,75.55,75.5,75.53,25719.0,72.1476,72.1858,72.138,72.1667,25719.0
2023-07-12 13:30:00,75.53,75.54,75.44,75.47,31986.0,72.1667,72.1763,72.0807,72.1094,31986.0
2023-07-12 13:40:00,75.48,75.5,75.41,75.44,29892.0,72.1189,72.138,72.052,72.0807,29892.0
2023-07-12 13:50:00,75.44,75.45,75.35,75.4,99764.0,72.0807,72.0903,71.9947,72.0425,99764.0
2023-07-12 14:00:00,75.41,75.47,75.31,75.39,170244.0,72.052,72.1094,71.9565,72.0329,170244.0
2023-07-12 14:10:00,75.39,75.42,75.31,75.33,39708.0,72.0329,72.0616,71.9565,71.9756,39708.0
2023-07-12 14:20:00,75.33,75.35,75.22,75.23,43839.0,71.9756,71.9947,71.8705,71.8801,43839.0
2023-07-12 14:30:00,75.23,75.26,75.17,75.23,30366.0,71.8801,71.9087,71.8227,71.8801,30366.0
2023-07-12 14:40:00,75.23,75.23,75.18,75.21,38043.0,71.8801,71.8801,71.8323,71.861,38043.0
2023-07-12 14:50:00,75.2,75.21,75.13,75.19,37424.0,71.8514,71.861,71.7845,71.8418,37424.0
2023-07-12 15:00:00,75.18,75.21,75.1,75.2,56698.0,71.8323,71.861,71.7559,71.8514,56698.0
2023-07-12 15:10:00,75.2,75.26,75.13,75.16,56800.0,71.8514,71.9087,71.7845,71.8132,56800.0
2023-07-12 15:20:00,75.15,75.18,75.1,75.15,66529.0,71.8036,71.8323,71.7559,71.8036,66529.0
2023-07-12 15:30:00,75.15,75.27,75.14,75.25,73584.0,71.8036,71.9183,71.7941,71.8992,73584.0
2023-07-12 15:40:00,75.24,75.31,75.2,75.23,124392.0,71.8896,71.9565,71.8514,71.8801,124392.0
2023-07-12 15:50:00,75.22,75.23,75.09,75.16,615441.0,71.8705,71.8801,71.7463,71.8132,615441.0
2023-07-13 09:30:00,75.39,75.44,75.03,75.35,121686.0,72.0329,72.0807,71.689,71.9947,121686.0
2023-07-13 09:40:00,75.34,75.34,75.18,75.26,78415.0,71.9852,71.9852,71.8323,71.9087,78415.0
2023-07-13 09:50:00,75.27,75.33,75.12,75.17,41302.0,71.9183,71.9756,71.775,71.8227,41302.0
2023-07-13 10:00:00,75.17,75.29,75.13,75.26,31893.0,71.8227,71.9374,71.7845,71.9087,31893.0
2023-07-13 10:10:00,75.27,75.38,75.25,75.38,51069.0,71.9183,72.0234,71.8992,72.0234,51069.0
2023-07-13 10:20:00,75.39,75.47,75.38,75.46,38749.0,72.0329,72.1094,72.0234,72.0998,38749.0
2023-07-13 10:30:00,75.45,75.46,75.38,75.42,39515.0,72.0903,72.0998,72.0234,72.0616,39515.0
2023-07-13 10:40:00,75.41,75.43,75.22,75.23,33892.0,72.052,72.0712,71.8705,71.8801,33892.0
2023-07-13 10:50:00,75.25,75.26,75.09,75.11,32608.0,71.8992,71.9087,71.7463,71.7654,32608.0
2023-07-13 11:00:00,75.12,75.2,75.05,75.2,28035.0,71.775,71.8514,71.7081,71.8514,28035.0
2023-07-13 11:10:00,75.21,75.33,75.19,75.32,21898.0,71.861,71.9756,71.8418,71.9661,21898.0
2023-07-13 11:20:00,75.3,75.42,75.25,75.42,23660.0,71.9469,72.0616,71.8992,72.0616,23660.0
2023-07-13 11:30:00,75.41,75.45,75.35,75.39,32151.0,72.052,72.0903,71.9947,72.0329,32151.0
2023-07-13 11:40:00,75.39,75.46,75.33,75.45,26312.0,72.0329,72.0998,71.9756,72.0903,26312.0
2023-07-13 11:50:00,75.46,75.5,75.4,75.41,26277.0,72.0998,72.138,72.0425,72.052,26277.0
2023-07-13 12:00:00,75.42,75.54,75.4,75.51,52004.0,72.0616,72.1763,72.0425,72.1476,52004.0
2023-07-13 12:10:00,75.5,75.58,75.49,75.53,16797.0,72.138,72.2145,72.1285,72.1667,16797.0
2023-07-13 12:20:00,75.53,75.57,75.52,75.53,21940.0,72.1667,72.2049,72.1571,72.1667,21940.0
2023-07-13 12:30:00,75.54,75.63,75.54,75.61,17531.0,72.1763,72.2623,72.1763,72.2431,17531.0
2023-07-13 12:40:00,75.61,75.64,75.57,75.59,23864.0,72.2431,72.2718,72.2049,72.224,23864.0
2023-07-13 12:50:00,75.58,75.64,75.54,75.59,31239.0,72.2145,72.2718,72.1763,72.224,31239.0
2023-07-13 13:00:00,75.59,75.62,75.54,75.61,24322.0,72.224,72.2527,72.1763,72.2431,24322.0
2023-07-13 13:10:00,75.59,75.66,75.59,75.64,20801.0,72.224,72.2909,72.224,72.2718,20801.0
2023-07-13 13:20:00,75.64,75.65,75.58,75.6,33470.0,72.2718,72.2814,72.2145,72.2336,33470.0
2023-07-13 13:30:00,75.6,75.64,75.56,75.64,16668.0,72.2336,72.2718,72.1954,72.2718,16668.0
2023-07-13 13:40:00,75.64,75.68,75.63,75.65,33847.0,72.2718,72.31,72.2623,72.2814,33847.0
2023-07-13 13:50:00,75.65,75.72,75.64,75.7,20481.0,72.2814,72.3482,72.2718,72.3291,20481.0
2023-07-13 14:00:00,75.7,75.79,75.68,75.78,39389.0,72.3291,72.4151,72.31,72.4056,39389.0
2023-07-13 14:10:00,75.79,75.8,75.76,75.76,39850.0,72.4151,72.4247,72.3865,72.3865,39850.0
2023-07-13 14:20:00,75.77,75.78,75.64,75.66,34741.0,72.396,72.4056,72.2718,72.2909,34741.0
2023-07-13 14:30:00,75.66,75.75,75.65,75.67,29226.0,72.2909,72.3769,72.2814,72.3005,29226.0
2023-07-13 14:40:00,75.67,75.84,75.67,75.81,60200.0,72.3005,72.4629,72.3005,72.4342,60200.0
2023-07-13 14:50:00,75.8,75.84,75.78,75.84,32851.0,72.4247,72.4629,72.4056,72.4629,32851.0
2023-07-13 15:00:00,75.84,75.91,75.82,75.89,61387.0,72.4629,72.5298,72.4438,72.5107,61387.0
2023-07-13 15:10:00,75.89,75.93,75.87,75.89,55371.0,72.5107,72.5489,72.4916,72.5107,55371.0
2023-07-13 15:20:00,75.9,75.94,75.86,75.9,68068.0,72.5202,72.5584,72.482,72.5202,68068.0
2023-07-13 15:30:00,75.91,76.0,75.89,76.0,98170.0,72.5298,72.6158,72.5107,72.6158,98170.0
2023-07-13 15:40:00,76.0,76.03,75.93,75.93,111331.0,72.6158,72.6444,72.5489,72.5489,111331.0
2023-07-13 15:50:00,75.93,75.95,75.85,75.86,300596.0,72.5489,72.568,72.4725,72.482,300596.0
2023-07-14 09:30:00,75.82,75.96,75.7,75.85,70935.0,72.4438,72.5776,72.3291,72.4725,70935.0
2023-07-14 09:40:00,75.86,75.89,75.68,75.78,76638.0,72.482,72.5107,72.31,72.4056,76638.0
2023-07-14 09:50:00,75.79,75.91,75.76,75.84,61806.0,72.4151,72.5298,72.3865,72.4629,61806.0
2023-07-14 10:00:00,75.82,75.88,75.64,75.67,43017.0,72.4438,72.5011,72.2718,72.3005,43017.0
2023-07-14 10:10:00,75.68,75.68,75.53,75.64,61350.0,72.31,72.31,72.1667,72.2718,61350.0
2023-07-14 10:20:00,75.65,75.74,75.57,75.69,30020.0,72.2814,72.3674,72.2049,72.3196,30020.0
2023-07-14 10:30:00,75.71,75.84,75.69,75.79,33924.0,72.3387,72.4629,72.3196,72.4151,33924.0
2023-07-14 10:40:00,75.78,75.94,75.71,75.91,28929.0,72.4056,72.5584,72.3387,72.5298,28929.0
2023-07-14 10:50:00,75.9,75.93,75.74,75.89,29213.0,72.5202,72.5489,72.3674,72.5107,29213.0
2023-07-14 11:00:00,75.89,75.91,75.77,75.86,25964.0,72.5107,72.5298,72.396,72.482,25964.0
2023-07-14 11:10:00,75.85,75.96,75.81,75.95,35252.0,72.4725,72.5776,72.4342,72.568,35252.0
2023-07-14 11:20:00,75.97,75.98,75.87,75.96,35515.0,72.5871,72.5967,72.4916,72.5776,35515.0
2023-07-14 11:30:00,75.95,76.01,75.81,75.85,34109.0,72.568,72.6253,72.4342,72.4725,34109.0
2023-07-14 11:40:00,75.85,75.9,75.84,75.86,14192.0,72.4725,72.5202,72.4629,72.482,14192.0
2023-07-14 11:50:00,75.86,75.88,75.8,75.81,20596.0,72.482,72.5011,72.4247,72.4342,20596.0
2023-07-14 12:00:00,75.81,75.91,75.81,75.86,15075.0,72.4342,72.5298,72.4342,72.482,15075.0
2023-07-14 12:10:00,75.87,75.88,75.79,75.84,34777.0,72.4916,72.5011,72.4151,72.4629,34777.0
2023-07-14 12:20:00,75.83,75.96,75.83,75.87,50667.0,72.4533,72.5776,72.4533,72.4916,50667.0
2023-07-14 12:30:00,75.87,75.95,75.84,75.95,18327.0,72.4916,72.568,72.4629,72.568,18327.0
2023-07-14 12:40:00,75.95,76.03,75.94,76.02,22145.0,72.568,72.6444,72.5584,72.6349,22145.0
2023-07-14 12:50:00,76.02,76.08,75.96,76.08,28135.0,72.6349,72.6922,72.5776,72.6922,28135.0
2023-07-14 13:00:00,76.08,76.15,76.06,76.13,13205.0,72.6922,72.7591,72.6731,72.74,13205.0
2023-07-14 13:10:00,76.13,76.22,76.11,76.22,34182.0,72.74,72.826,72.7209,72.826,34182.0
2023-07-14 13:20:00,76.22,76.22,76.13,76.2,24322.0,72.826,72.826,72.74,72.8069,24322.0
2023-07-14 13:30:00,76.2,76.25,76.19,76.22,16531.0,72.8069,72.8546,72.7973,72.826,16531.0
2023-07-14 13:40:00,76.22,76.28,76.21,76.28,19972.0,72.826,72.8833,72.8164,72.8833,19972.0
2023-07-14 13:50:00,76.28,76.32,76.27,76.31,31998.0,72.8833,72.9215,72.8738,72.912,31998.0
2023-07-14 14:00:00,76.32,76.36,76.21,76.23,28578.0,72.9215,72.9597,72.8164,72.8355,28578.0
2023-07-14 14:10:00,76.23,76.28,76.22,76.27,37787.0,72.8355,72.8833,72.826,72.8738,37787.0
2023-07-14 14:20:00,76.26,76.32,76.24,76.29,26281.0,72.8642,72.9215,72.8451,72.8929,26281.0
2023-07-14 14:30:00,76.3,76.33,76.28,76.31,26496.0,72.9024,72.9311,72.8833,72.912,26496.0
2023-07-14 14:40:00,76.31,76.42,76.31,76.4,34237.0,72.912,73.0171,72.912,72.998,34237.0
2023-07-14 14:50:00,76.4,76.45,76.37,76.41,36788.0,72.998,73.0457,72.9693,73.0075,36788.0
2023-07-14 15:00:00,76.42,76.49,76.34,76.48,59862.0,73.0171,73.084,72.9406,73.0744,59862.0
2023-07-14 15:10:00,76.48,76.58,76.48,76.56,46824.0,73.0744,73.1699,73.0744,73.1508,46824.0
2023-07-14 15:20:00,76.56,76.62,76.52,76.62,83943.0,73.1508,73.2082,73.1126,73.2082,83943.0
2023-07-14 15:30:00,76.62,76.63,76.56,76.57,70146.0,73.2082,73.2177,73.1508,73.1604,70146.0
2023-07-14 15:40:00,76.57,76.57,76.38,76.44,104466.0,73.1604,73.1604,72.9789,73.0362,104466.0
2023-07-14 15:50:00,76.43,76.5,76.36,76.45,241612.0,73.0266,73.0935,72.9597,73.0457,241612.0
2023-07-17 09:30:00,76.29,76.38,75.78,75.84,52646.0,72.8929,72.9789,72.4056,72.4629,52646.0
2023-07-17 09:40:00,75.87,76.18,75.86,76.05,40875.0,72.4916,72.7878,72.482,72.6635,40875.0
2023-07-17 09:50:00,76.05,76.26,76.04,76.15,34658.0,72.6635,72.8642,72.654,72.7591,34658.0
2023-07-17 10:00:00,76.14,76.3,76.1,76.18,35249.0,72.7495,72.9024,72.7113,72.7878,35249.0
2023-07-17 10:10:00,76.17,76.22,76.05,76.07,41457.0,72.7782,72.826,72.6635,72.6827,41457.0
2023-07-17 10:20:00,76.06,76.08,76.0,76.04,46744.0,72.6731,72.6922,72.6158,72.654,46744.0
2023-07-17 10:30:00,76.05,76.05,75.83,75.89,62414.0,72.6635,72.6635,72.4533,72.5107,62414.0
2023-07-17 10:40:00,75.89,76.06,75.86,76.03,64945.0,72.5107,72.6731,72.482,72.6444,64945.0
2023-07-17 10:50:00,76.03,76.05,75.88,75.95,35008.0,72.6444,72.6635,72.5011,72.568,35008.0
2023-07-17 11:00:00,75.94,75.94,75.85,75.94,46567.0,72.5584,72.5584,72.4725,72.5584,46567.0
2023-07-17 11:10:00,75.93,75.96,75.88,75.95,32960.0,72.5489,72.5776,72.5011,72.568,32960.0
2023-07-17 11:20:00,75.95,76.07,75.95,76.03,79886.0,72.568,72.6827,72.568,72.6444,79886.0
2023-07-17 11:30:00,76.03,76.12,75.89,75.92,49144.0,72.6444,72.7304,72.5107,72.5393,49144.0
2023-07-17 11:40:00,75.93,75.95,75.85,75.89,68891.0,72.5489,72.568,72.4725,72.5107,68891.0
2023-07-17 11:50:00,75.89,75.94,75.69,75.72,887724.0,72.5107,72.5584,72.3196,72.3482,887724.0
2023-07-17 12:00:00,75.71,75.75,75.58,75.66,56123.0,72.3387,72.3769,72.2145,72.2909,56123.0
2023-07-17 12:10:00,75.66,75.8,75.63,75.63,155102.0,72.2909,72.4247,72.2623,72.2623,155102.0
2023-07-17 12:20:00,75.62,75.75,75.61,75.65,38247.0,72.2527,72.3769,72.2431,72.2814,38247.0
2023-07-17 12:30:00,75.65,75.77,75.63,75.77,39935.0,72.2814,72.396,72.2623,72.396,39935.0
2023-07-17 12:40:00,75.76,75.77,75.6,75.6,47470.0,72.3865,72.396,72.2336,72.2336,47470.0
2023-07-17 12:50:00,75.6,75.68,75.59,75.66,47222.0,72.2336,72.31,72.224,72.2909,47222.0
2023-07-17 13:00:00,75.65,75.73,75.61,75.67,215721.0,72.2814,72.3578,72.2431,72.3005,215721.0
2023-07-17 13:10:00,75.67,75.74,75.61,75.62,79720.0,72.3005,72.3674,72.2431,72.2527,79720.0
2023-07-17 13:20:00,75.62,75.62,75.58,75.61,22438.0,72.2527,72.2527,72.2145,72.2431,22438.0
2023-07-17 13:30:00,75.61,75.62,75.5,75.51,33779.0,72.2431,72.2527,72.138,72.1476,33779.0
2023-07-17 13:40:00,75.5,75.52,75.46,75.51,82090.0,72.138,72.1571,72.0998,72.1476,82090.0
2023-07-17 13:50:00,75.51,75.67,75.48,75.64,128035.0,72.1476,72.3005,72.1189,72.2718,128035.0
2023-07-17 14:00:00,75.62,75.63,75.53,75.53,93801.0,72.2527,72.2623,72.1667,72.1667,93801.0
2023-07-17 14:10:00,75.53,75.55,75.44,75.45,35849.0,72.1667,72.1858,72.0807,72.0903,35849.0
2023-07-17 14:20:00,75.44,75.52,75.43,75.48,39120.0,72.0807,72.1571,72.0712,72.1189,39120.0
2023-07-17 14:30:00,75.49,75.55,75.47,75.48,23353.0,72.1285,72.1858,72.1094,72.1189,23353.0
2023-07-17 14:40:00,75.49,75.53,75.48,75.51,28864.0,72.1285,72.1667,72.1189,72.1476,28864.0
2023-07-17 14:50:00,75.51,75.52,75.42,75.47,255211.0,72.1476,72.1571,72.0616,72.1094,255211.0
2023-07-17 15:00:00,75.46,75.5,75.43,75.48,45174.0,72.0998,72.138,72.0712,72.1189,45174.0
2023-07-17 15:10:00,75.48,75.52,75.44,75.5,49491.0,72.1189,72.1571,72.0807,72.138,49491.0
2023-07-17 15:20:00,75.51,75.57,75.5,75.56,41523.0,72.1476,72.2049,72.138,72.1954,41523.0
2023-07-17 15:30:00,75.55,75.63,75.52,75.63,113233.0,72.1858,72.2623,72.1571,72.2623,113233.0
2023-07-17 15:40:00,75.63,75.71,75.62,75.64,113231.0,72.2623,72.3387,72.2527,72.2718,113231.0
2023-07-17 15:50:00,75.65,75.68,75.51,75.58,291600.0,72.2814,72.31,72.1476,72.2145,291600.0
2023-07-18 09:30:00,75.82,76.33,75.69,76.21,199353.0,72.4438,72.9311,72.3196,72.8164,199353.0
2023-07-18 09:40:00,76.22,76.34,76.02,76.1,228851.0,72.826,72.9406,72.6349,72.7113,228851.0
2023-07-18 09:50:00,76.12,76.28,75.93,75.98,202784.0,72.7304,72.8833,72.5489,72.5967,202784.0
2023-07-18 10:00:00,75.99,76.25,75.89,76.21,59001.0,72.6062,72.8546,72.5107,72.8164,59001.0
2023-07-18 10:10:00,76.19,76.34,76.17,76.28,54191.0,72.7973,72.9406,72.7782,72.8833,54191.0
2023-07-18 10:20:00,76.28,76.53,76.25,76.47,80700.0,72.8833,73.1222,72.8546,73.0648,80700.0
2023-07-18 10:30:00,76.47,76.66,76.45,76.62,55320.0,73.0648,73.2464,73.0457,73.2082,55320.0
2023-07-18 10:40:00,76.61,76.74,76.57,76.7,50876.0,73.1986,73.3228,73.1604,73.2846,50876.0
2023-07-18 10:50:00,76.71,76.71,76.58,76.65,80180.0,73.2942,73.2942,73.1699,73.2368,80180.0
2023-07-18 11:00:00,76.63,76.91,76.63,76.89,39900.0,73.2177,73.4853,73.2177,73.4661,39900.0
2023-07-18 11:10:00,76.88,76.96,76.75,76.75,52385.0,73.4566,73.533,73.3324,73.3324,52385.0
2023-07-18 11:20:00,76.74,76.8,76.71,76.72,22922.0,73.3228,73.3802,73.2942,73.3037,22922.0
2023-07-18 11:30:00,76.71,76.72,76.61,76.62,31323.0,73.2942,73.3037,73.1986,73.2082,31323.0
2023-07-18 11:40:00,76.61,76.63,76.32,76.32,61697.0,73.1986,73.2177,72.9215,72.9215,61697.0
2023-07-18 11:50:00,76.33,76.42,76.3,76.37,51752.0,72.9311,73.0171,72.9024,72.9693,51752.0
2023-07-18 12:00:00,76.38,76.42,76.27,76.34,37739.0,72.9789,73.0171,72.8738,72.9406,37739.0
2023-07-18 12:10:00,76.33,76.37,76.25,76.29,38815.0,72.9311,72.9693,72.8546,72.8929,38815.0
2023-07-18 12:20:00,76.29,76.29,76.09,76.12,26947.0,72.8929,72.8929,72.7018,72.7304,26947.0
2023-07-18 12:30:00,76.11,76.11,75.96,75.98,21292.0,72.7209,72.7209,72.5776,72.5967,21292.0
2023-07-18 12:40:00,75.98,76.02,75.91,75.92,18347.0,72.5967,72.6349,72.5298,72.5393,18347.0
2023-07-18 12:50:00,75.92,76.01,75.92,75.95,16867.0,72.5393,72.6253,72.5393,72.568,16867.0
2023-07-18 13:00:00,75.95,75.95,75.84,75.85,15698.0,72.568,72.568,72.4629,72.4725,15698.0
2023-07-18 13:10:00,75.86,75.89,75.77,75.78,24172.0,72.482,72.5107,72.396,72.4056,24172.0
2023-07-18 13:20:00,75.78,75.8,75.72,75.75,20813.0,72.4056,72.4247,72.3482,72.3769,20813.0
2023-07-18 13:30:00,75.76,75.77,75.69,75.75,22246.0,72.3865,72.396,72.3196,72.3769,22246.0
2023-07-18 13:40:00,75.76,75.78,75.69,75.76,23743.0,72.3865,72.4056,72.3196,72.3865,23743.0
2023-07-18 13:50:00,75.77,75.84,75.76,75.76,58292.0,72.396,72.4629,72.3865,72.3865,58292.0
2023-07-18 14:00:00,75.76,75.78,75.7,75.74,23048.0,72.3865,72.4056,72.3291,72.3674,23048.0
2023-07-18 14:10:00,75.74,75.75,75.67,75.67,20174.0,72.3674,72.3769,72.3005,72.3005,20174.0
2023-07-18 14:20:00,75.67,75.77,75.66,75.76,23364.0,72.3005,72.396,72.2909,72.3865,23364.0
2023-07-18 14:30:00,75.77,75.78,75.67,75.69,25782.0,72.396,72.4056,72.3005,72.3196,25782.0
2023-07-18 14:40:00,75.68,75.73,75.66,75.7,38289.0,72.31,72.3578,72.2909,72.3291,38289.0
2023-07-18 14:50:00,75.72,75.83,75.71,75.72,37175.0,72.3482,72.4533,72.3387,72.3482,37175.0
2023-07-18 15:00:00,75.72,75.74,75.66,75.72,40580.0,72.3482,72.3674,72.2909,72.3482,40580.0
2023-07-18 15:10:00,75.72,75.81,75.71,75.79,65096.0,72.3482,72.4342,72.3387,72.4151,65096.0
2023-07-18 15:20:00,75.79,75.85,75.78,75.83,37668.0,72.4151,72.4725,72.4056,72.4533,37668.0
2023-07-18 15:30:00,75.83,75.94,75.81,75.94,59308.0,72.4533,72.5584,72.4342,72.5584,59308.0
2023-07-18 15:40:00,75.94,75.97,75.87,75.9,64177.0,72.5584,72.5871,72.4916,72.5202,64177.0
2023-07-18 15:50:00,75.91,75.97,75.84,75.84,352073.0,72.5298,72.5871,72.4629,72.4629,352073.0
2023-07-19 09:30:00,76.05,76.54,76.05,76.43,117404.0,72.6635,73.1317,72.6635,73.0266,117404.0
2023-07-19 09:40:00,76.42,76.47,76.21,76.41,79747.0,73.0171,73.0648,72.8164,73.0075,79747.0
2023-07-19 09:50:00,76.43,76.46,76.19,76.23,69690.0,73.0266,73.0553,72.7973,72.8355,69690.0
2023-07-19 10:00:00,76.24,76.35,76.18,76.22,57871.0,72.8451,72.9502,72.7878,72.826,57871.0
2023-07-19 10:10:00,76.21,76.24,76.05,76.08,90046.0,72.8164,72.8451,72.6635,72.6922,90046.0
2023-07-19 10:20:00,76.09,76.14,76.06,76.06,39036.0,72.7018,72.7495,72.6731,72.6731,39036.0
2023-07-19 10:30:00,76.06,76.08,75.91,75.94,46675.0,72.6731,72.6922,72.5298,72.5584,46675.0
2023-07-19 10:40:00,75.94,76.0,75.82,75.83,106758.0,72.5584,72.6158,72.4438,72.4533,106758.0
2023-07-19 10:50:00,75.84,75.9,75.65,75.69,58389.0,72.4629,72.5202,72.2814,72.3196,58389.0
2023-07-19 11:00:00,75.69,75.79,75.68,75.77,51422.0,72.3196,72.4151,72.31,72.396,51422.0
2023-07-19 11:10:00,75.77,75.92,75.76,75.83,46413.0,72.396,72.5393,72.3865,72.4533,46413.0
2023-07-19 11:20:00,75.84,75.86,75.72,75.79,44854.0,72.4629,72.482,72.3482,72.4151,44854.0
2023-07-19 11:30:00,75.8,75.86,75.77,75.84,65568.0,72.4247,72.482,72.396,72.4629,65568.0
2023-07-19 11:40:00,75.84,75.93,75.84,75.9,62222.0,72.4629,72.5489,72.4629,72.5202,62222.0
2023-07-19 11:50:00,75.89,76.05,75.88,76.0,45581.0,72.5107,72.6635,72.5011,72.6158,45581.0
2023-07-19 12:00:00,76.01,76.05,75.88,75.94,42549.0,72.6253,72.6635,72.5011,72.5584,42549.0
2023-07-19 12:10:00,75.95,76.05,75.94,76.02,26164.0,72.568,72.6635,72.5584,72.6349,26164.0
2023-07-19 12:20:00,76.01,76.11,75.98,76.09,47558.0,72.6253,72.7209,72.5967,72.7018,47558.0
2023-07-19 12:30:00,76.1,76.13,75.9,76.07,816026.0,72.7113,72.74,72.5202,72.6827,816026.0
2023-07-19 12:40:00,76.07,76.25,76.07,76.25,28755.0,72.6827,72.8546,72.6827,72.8546,28755.0
2023-07-19 12:50:00,76.25,76.3,76.23,76.29,57978.0,72.8546,72.9024,72.8355,72.8929,57978.0
2023-07-19 13:00:00,76.28,76.34,76.25,76.34,32111.0,72.8833,72.9406,72.8546,72.9406,32111.0
2023-07-19 13:10:00,76.34,76.41,76.33,76.37,32165.0,72.9406,73.0075,72.9311,72.9693,32165.0
2023-07-19 13:20:00,76.37,76.37,76.23,76.34,38576.0,72.9693,72.9693,72.8355,72.9406,38576.0
2023-07-19 13:30:00,76.34,76.4,76.31,76.39,53514.0,72.9406,72.998,72.912,72.9884,53514.0
2023-07-19 13:40:00,76.4,76.42,76.31,76.31,38798.0,72.998,73.0171,72.912,72.912,38798.0
2023-07-19 13:50:00,76.31,76.36,76.28,76.32,38146.0,72.912,72.9597,72.8833,72.9215,38146.0
2023-07-19 14:00:00,76.32,76.4,76.29,76.38,41580.0,72.9215,72.998,72.8929,72.9789,41580.0
2023-07-19 14:10:00,76.37,76.38,76.26,76.28,27779.0,72.9693,72.9789,72.8642,72.8833,27779.0
2023-07-19 14:20:00,76.29,76.37,76.29,76.34,40017.0,72.8929,72.9693,72.8929,72.9406,40017.0
2023-07-19 14:30:00,76.34,76.5,76.34,76.5,390768.0,72.9406,73.0935,72.9406,73.0935,390768.0
2023-07-19 14:40:00,76.51,76.56,76.49,76.55,38847.0,73.1031,73.1508,73.084,73.1413,38847.0
2023-07-19 14:50:00,76.54,76.54,76.44,76.45,44929.0,73.1317,73.1317,73.0362,73.0457,44929.0
2023-07-19 15:00:00,76.45,76.53,76.45,76.52,59017.0,73.0457,73.1222,73.0457,73.1126,59017.0
2023-07-19 15:10:00,76.52,76.53,76.44,76.45,54479.0,73.1126,73.1222,73.0362,73.0457,54479.0
2023-07-19 15:20:00,76.45,76.48,76.42,76.42,67202.0,73.0457,73.0744,73.0171,73.0171,67202.0
2023-07-19 15:30:00,76.42,76.45,76.39,76.41,110585.0,73.0171,73.0457,72.9884,73.0075,110585.0
2023-07-19 15:40:00,76.41,76.42,76.35,76.36,122486.0,73.0075,73.0171,72.9502,72.9597,122486.0
2023-07-19 15:50:00,76.37,76.51,76.36,76.42,419786.0,72.9693,73.1031,72.9597,73.0171,419786.0
2023-07-20 09:30:00,75.94,76.21,75.76,75.83,171380.0,73.0108,73.2703,72.8377,72.905,171380.0
2023-07-20 09:40:00,75.82,75.89,75.43,75.67,68173.0,72.8954,72.9627,72.5204,72.7512,68173.0
2023-07-20 09:50:00,75.68,75.91,75.65,75.74,54603.0,72.7608,72.9819,72.7319,72.8185,54603.0
2023-07-20 10:00:00,75.73,76.07,75.73,75.96,52467.0,72.8089,73.1357,72.8089,73.03,52467.0
2023-07-20 10:10:00,75.96,76.23,75.96,76.21,65939.0,73.03,73.2896,73.03,73.2703,65939.0
2023-07-20 10:20:00,76.2,76.33,76.19,76.32,28717.0,73.2607,73.3857,73.2511,73.3761,28717.0
2023-07-20 10:30:00,76.33,76.5,76.31,76.49,38340.0,73.3857,73.5492,73.3665,73.5395,38340.0
2023-07-20 10:40:00,76.53,76.53,76.36,76.4,40948.0,73.578,73.578,73.4146,73.453,40948.0
2023-07-20 10:50:00,76.4,76.59,76.39,76.51,55180.0,73.453,73.6357,73.4434,73.5588,55180.0
2023-07-20 11:00:00,76.52,76.58,76.4,76.53,39060.0,73.5684,73.6261,73.453,73.578,39060.0
2023-07-20 11:10:00,76.53,76.61,76.48,76.49,42509.0,73.578,73.6549,73.5299,73.5395,42509.0
2023-07-20 11:20:00,76.49,76.6,76.41,76.59,36242.0,73.5395,73.6453,73.4626,73.6357,36242.0
2023-07-20 11:30:00,76.59,76.67,76.55,76.62,48584.0,73.6357,73.7126,73.5972,73.6645,48584.0
2023-07-20 11:40:00,76.62,76.77,76.59,76.76,34332.0,73.6645,73.8087,73.6357,73.7991,34332.0
2023-07-20 11:50:00,76.76,76.78,76.68,76.75,37975.0,73.7991,73.8184,73.7222,73.7895,37975.0
2023-07-20 12:00:00,76.75,76.8,76.67,76.69,29291.0,73.7895,73.8376,73.7126,73.7318,29291.0
2023-07-20 12:10:00,76.69,76.83,76.62,76.81,44587.0,73.7318,73.8664,73.6645,73.8472,44587.0
2023-07-20 12:20:00,76.81,76.81,76.72,76.79,17582.0,73.8472,73.8472,73.7607,73.828,17582.0
2023-07-20 12:30:00,76.8,76.81,76.72,76.73,30182.0,73.8376,73.8472,73.7607,73.7703,30182.0
2023-07-20 12:40:00,76.72,76.84,76.71,76.83,57715.0,73.7607,73.876,73.7511,73.8664,57715.0
2023-07-20 12:50:00,76.82,76.82,76.68,76.76,37294.0,73.8568,73.8568,73.7222,73.7991,37294.0
2023-07-20 13:00:00,76.75,76.79,76.74,76.78,34733.0,73.7895,73.828,73.7799,73.8184,34733.0
2023-07-20 13:10:00,76.79,76.8,76.7,76.76,37582.0,73.828,73.8376,73.7414,73.7991,37582.0
2023-07-20 13:20:00,76.77,76.83,76.77,76.8,43920.0,73.8087,73.8664,73.8087,73.8376,43920.0
2023-07-20 13:30:00,76.79,76.8,76.72,76.76,39306.0,73.828,73.8376,73.7607,73.7991,39306.0
2023-07-20 13:40:00,76.76,76.85,76.75,76.83,36689.0,73.7991,73.8857,73.7895,73.8664,36689.0
2023-07-20 13:50:00,76.83,76.87,76.81,76.83,41502.0,73.8664,73.9049,73.8472,73.8664,41502.0
2023-07-20 14:00:00,76.83,76.91,76.82,76.9,33113.0,73.8664,73.9433,73.8568,73.9337,33113.0
2023-07-20 14:10:00,76.89,76.95,76.86,76.94,54361.0,73.9241,73.9818,73.8953,73.9722,54361.0
2023-07-20 14:20:00,76.93,76.96,76.9,76.94,47694.0,73.9626,73.9914,73.9337,73.9722,47694.0
2023-07-20 14:30:00,76.94,76.96,76.82,76.95,53389.0,73.9722,73.9914,73.8568,73.9818,53389.0
2023-07-20 14:40:00,76.96,77.01,76.92,76.99,39122.0,73.9914,74.0395,73.953,74.0203,39122.0
2023-07-20 14:50:00,77.0,77.06,76.95,77.04,54640.0,74.0299,74.0876,73.9818,74.0683,54640.0
2023-07-20 15:00:00,77.03,77.13,76.98,77.13,68860.0,74.0587,74.1549,74.0106,74.1549,68860.0
2023-07-20 15:10:00,77.13,77.13,77.01,77.03,67269.0,74.1549,74.1549,74.0395,74.0587,67269.0
2023-07-20 15:20:00,77.03,77.04,76.96,76.98,94719.0,74.0587,74.0683,73.9914,74.0106,94719.0
2023-07-20 15:30:00,76.99,77.09,76.98,77.08,123178.0,74.0203,74.1164,74.0106,74.1068,123178.0
2023-07-20 15:40:00,77.08,77.16,77.02,77.11,224017.0,74.1068,74.1837,74.0491,74.1356,224017.0
2023-07-20 15:50:00,77.11,77.17,76.95,77.01,403173.0,74.1356,74.1933,73.9818,74.0395,403173.0
2023-07-21 09:30:00,77.25,77.33,77.04,77.25,165792.0,74.2702,74.3471,74.0683,74.2702,165792.0
2023-07-21 09:40:00,77.25,77.25,76.71,77.07,95096.0,74.2702,74.2702,73.7511,74.0972,95096.0
2023-07-21 09:50:00,77.07,77.29,76.99,77.23,60104.0,74.0972,74.3087,74.0203,74.251,60104.0
2023-07-21 10:00:00,77.24,77.35,77.24,77.28,66567.0,74.2606,74.3664,74.2606,74.2991,66567.0
2023-07-21 10:10:00,77.28,77.34,77.2,77.3,122419.0,74.2991,74.3568,74.2222,74.3183,122419.0
2023-07-21 10:20:00,77.3,77.48,77.28,77.43,77172.0,74.3183,74.4914,74.2991,74.4433,77172.0
2023-07-21 10:30:00,77.44,77.46,77.37,77.43,122399.0,74.4529,74.4721,74.3856,74.4433,122399.0
2023-07-21 10:40:00,77.44,77.54,77.3,77.3,55976.0,74.4529,74.549,74.3183,74.3183,55976.0
2023-07-21 10:50:00,77.31,77.48,77.28,77.42,67640.0,74.3279,74.4914,74.2991,74.4337,67640.0
2023-07-21 11:00:00,77.41,77.45,77.36,77.41,61068.0,74.4241,74.4625,74.376,74.4241,61068.0
2023-07-21 11:10:00,77.41,77.47,77.4,77.45,46233.0,74.4241,74.4817,74.4144,74.4625,46233.0
2023-07-21 11:20:00,77.45,77.45,77.19,77.23,38707.0,74.4625,74.4625,74.2125,74.251,38707.0
2023-07-21 11:30:00,77.24,77.41,77.24,77.33,56375.0,74.2606,74.4241,74.2606,74.3471,56375.0
2023-07-21 11:40:00,77.33,77.38,77.27,77.32,32562.0,74.3471,74.3952,74.2895,74.3375,32562.0
2023-07-21 11:50:00,77.33,77.44,77.29,77.4,33167.0,74.3471,74.4529,74.3087,74.4144,33167.0
2023-07-21 12:00:00,77.41,77.49,77.34,77.49,30428.0,74.4241,74.501,74.3568,74.501,30428.0
2023-07-21 12:10:00,77.5,77.53,77.46,77.49,35631.0,74.5106,74.5394,74.4721,74.501,35631.0
2023-07-21 12:20:00,77.49,77.56,77.44,77.54,29826.0,74.501,74.5683,74.4529,74.549,29826.0
2023-07-21 12:30:00,77.55,77.57,77.48,77.53,27290.0,74.5587,74.5779,74.4914,74.5394,27290.0
2023-07-21 12:40:00,77.53,77.53,77.41,77.45,37371.0,74.5394,74.5394,74.4241,74.4625,37371.0
2023-07-21 12:50:00,77.44,77.45,77.35,77.42,26660.0,74.4529,74.4625,74.3664,74.4337,26660.0
2023-07-21 13:00:00,77.41,77.44,77.36,77.44,32529.0,74.4241,74.4529,74.376,74.4529,32529.0
2023-07-21 13:10:00,77.43,77.44,77.39,77.4,24707.0,74.4433,74.4529,74.4048,74.4144,24707.0
2023-07-21 13:20:00,77.39,77.4,77.28,77.32,24889.0,74.4048,74.4144,74.2991,74.3375,24889.0
2023-07-21 13:30:00,77.33,77.34,77.29,77.3,31141.0,74.3471,74.3568,74.3087,74.3183,31141.0
2023-07-21 13:40:00,77.31,77.4,77.3,77.38,31309.0,74.3279,74.4144,74.3183,74.3952,31309.0
2023-07-21 13:50:00,77.39,77.39,77.28,77.31,28561.0,74.4048,74.4048,74.2991,74.3279,28561.0
2023-07-21 14:00:00,77.32,77.33,77.24,77.26,32136.0,74.3375,74.3471,74.2606,74.2798,32136.0
2023-07-21 14:10:00,77.26,77.3,77.22,77.26,34267.0,74.2798,74.3183,74.2414,74.2798,34267.0
2023-07-21 14:20:00,77.26,77.28,77.19,77.23,38544.0,74.2798,74.2991,74.2125,74.251,38544.0
2023-07-21 14:30:00,77.23,77.25,77.15,77.16,32086.0,74.251,74.2702,74.1741,74.1837,32086.0
2023-07-21 14:40:00,77.16,77.19,77.11,77.15,38307.0,74.1837,74.2125,74.1356,74.1741,38307.0
2023-07-21 14:50:00,77.14,77.19,77.12,77.14,38822.0,74.1645,74.2125,74.1452,74.1645,38822.0
2023-07-21 15:00:00,77.14,77.14,77.09,77.12,43521.0,74.1645,74.1645,74.1164,74.1452,43521.0
2023-07-21 15:10:00,77.13,77.19,77.12,77.18,45404.0,74.1549,74.2125,74.1452,74.2029,45404.0
2023-07-21 15:20:00,77.17,77.18,77.06,77.15,61939.0,74.1933,74.2029,74.0876,74.1741,61939.0
2023-07-21 15:30:00,77.15,77.23,77.12,77.13,90097.0,74.1741,74.251,74.1452,74.1549,90097.0
2023-07-21 15:40:00,77.12,77.16,76.87,76.95,174951.0,74.1452,74.1837,73.9049,73.9818,174951.0
2023-07-21 15:50:00,76.95,77.48,76.86,77.19,1106360.0,73.9818,74.4914,73.8953,74.2125,1106360.0
2023-07-24 09:30:00,77.12,77.19,76.86,76.87,125757.0,74.1452,74.2125,73.8953,73.9049,125757.0
2023-07-24 09:40:00,76.88,77.25,76.78,77.17,85684.0,73.9145,74.2702,73.8184,74.1933,85684.0
2023-07-24 09:50:00,77.14,77.36,77.13,77.2,73693.0,74.1645,74.376,74.1549,74.2222,73693.0
2023-07-24 10:00:00,77.21,77.34,76.97,77.07,80222.0,74.2318,74.3568,74.001,74.0972,80222.0
2023-07-24 10:10:00,77.09,77.15,76.98,76.99,66997.0,74.1164,74.1741,74.0106,74.0203,66997.0
2023-07-24 10:20:00,76.98,77.02,76.85,76.95,74301.0,74.0106,74.0491,73.8857,73.9818,74301.0
2023-07-24 10:30:00,76.95,77.09,76.95,77.08,78317.0,73.9818,74.1164,73.9818,74.1068,78317.0
2023-07-24 10:40:00,77.08,77.08,76.98,77.02,69823.0,74.1068,74.1068,74.0106,74.0491,69823.0
2023-07-24 10:50:00,77.01,77.06,76.98,77.03,52459.0,74.0395,74.0876,74.0106,74.0587,52459.0
2023-07-24 11:00:00,77.04,77.06,76.98,77.04,63321.0,74.0683,74.0876,74.0106,74.0683,63321.0
2023-07-24 11:10:00,77.03,77.06,76.88,76.88,45321.0,74.0587,74.0876,73.9145,73.9145,45321.0
2023-07-24 11:20:00,76.89,77.01,76.89,76.97,37346.0,73.9241,74.0395,73.9241,74.001,37346.0
2023-07-24 11:30:00,76.97,77.06,76.97,77.0,69650.0,74.001,74.0876,74.001,74.0299,69650.0
2023-07-24 11:40:00,77.0,77.11,76.99,77.09,45410.0,74.0299,74.1356,74.0203,74.1164,45410.0
2023-07-24 11:50:00,77.09,77.12,77.03,77.07,25851.0,74.1164,74.1452,74.0587,74.0972,25851.0
2023-07-24 12:00:00,77.08,77.11,77.0,77.03,26338.0,74.1068,74.1356,74.0299,74.0587,26338.0
2023-07-24 12:10:00,77.03,77.1,76.97,77.08,26471.0,74.0587,74.126,74.001,74.1068,26471.0
2023-07-24 12:20:00,77.09,77.21,77.07,77.17,31801.0,74.1164,74.2318,74.0972,74.1933,31801.0
2023-07-24 12:30:00,77.17,77.22,77.13,77.19,28149.0,74.1933,74.2414,74.1549,74.2125,28149.0
2023-07-24 12:40:00,77.18,77.2,77.12,77.16,24929.0,74.2029,74.2222,74.1452,74.1837,24929.0
2023-07-24 12:50:00,77.15,77.19,77.13,77.16,33256.0,74.1741,74.2125,74.1549,74.1837,33256.0
2023-07-24 13:00:00,77.17,77.19,77.12,77.15,25464.0,74.1933,74.2125,74.1452,74.1741,25464.0
2023-07-24 13:10:00,77.15,77.17,77.1,77.11,27336.0,74.1741,74.1933,74.126,74.1356,27336.0
2023-07-24 13:20:00,77.11,77.18,77.11,77.16,31724.0,74.1356,74.2029,74.1356,74.1837,31724.0
2023-07-24 13:30:00,77.15,77.21,77.15,77.2,40159.0,74.1741,74.2318,74.1741,74.2222,40159.0
2023-07-24 13:40:00,77.2,77.33,77.19,77.3,109708.0,74.2222,74.3471,74.2125,74.3183,109708.0
2023-07-24 13:50:00,77.31,77.33,77.27,77.32,23281.0,74.3279,74.3471,74.2895,74.3375,23281.0
2023-07-24 14:00:00,77.33,77.35,77.28,77.34,29273.0,74.3471,74.3664,74.2991,74.3568,29273.0
2023-07-24 14:10:00,77.34,77.38,77.33,77.38,59607.0,74.3568,74.3952,74.3471,74.3952,59607.0
2023-07-24 14:20:00,77.38,77.41,77.36,77.41,42743.0,74.3952,74.4241,74.376,74.4241,42743.0
2023-07-24 14:30:00,77.41,77.41,77.35,77.37,40013.0,74.4241,74.4241,74.3664,74.3856,40013.0
2023-07-24 14:40:00,77.37,77.43,77.35,77.42,61046.0,74.3856,74.4433,74.3664,74.4337,61046.0
2023-07-24 14:50:00,77.41,77.45,77.39,77.43,41643.0,74.4241,74.4625,74.4048,74.4433,41643.0
2023-07-24 15:00:00,77.44,77.48,77.43,77.44,33948.0,74.4529,74.4914,74.4433,74.4529,33948.0
2023-07-24 15:10:00,77.43,77.44,77.39,77.41,46059.0,74.4433,74.4529,74.4048,74.4241,46059.0
2023-07-24 15:20:00,77.4,77.45,77.4,77.45,57063.0,74.4144,74.4625,74.4144,74.4625,57063.0
2023-07-24 15:30:00,77.45,77.56,77.45,77.5,71653.0,74.4625,74.5683,74.4625,74.5106,71653.0
2023-07-24 15:40:00,77.5,77.61,77.46,77.54,98249.0,74.5106,74.6163,74.4721,74.549,98249.0
2023-07-24 15:50:00,77.52,77.55,77.43,77.49,303507.0,74.5298,74.5587,74.4433,74.501,303507.0
2023-07-25 09:30:00,77.83,77.83,77.23,77.41,251827.0,74.8279,74.8279,74.251,74.4241,251827.0
2023-07-25 09:40:00,77.39,77.52,77.25,77.47,83408.0,74.4048,74.5298,74.2702,74.4817,83408.0
2023-07-25 09:50:00,77.46,77.5,77.21,77.34,55207.0,74.4721,74.5106,74.2318,74.3568,55207.0
2023-07-25 10:00:00,77.34,77.4,77.17,77.32,77471.0,74.3568,74.4144,74.1933,74.3375,77471.0
2023-07-25 10:10:00,77.34,77.49,77.24,77.48,65592.0,74.3568,74.501,74.2606,74.4914,65592.0
2023-07-25 10:20:00,77.48,77.58,77.39,77.54,72265.0,74.4914,74.5875,74.4048,74.549,72265.0
2023-07-25 10:30:00,77.54,77.6,77.44,77.51,111247.0,74.549,74.6067,74.4529,74.5202,111247.0
2023-07-25 10:40:00,77.51,77.53,77.37,77.42,48174.0,74.5202,74.5394,74.3856,74.4337,48174.0
2023-07-25 10:50:00,77.43,77.53,77.34,77.34,75436.0,74.4433,74.5394,74.3568,74.3568,75436.0
2023-07-25 11:00:00,77.35,77.42,77.32,77.35,58100.0,74.3664,74.4337,74.3375,74.3664,58100.0
2023-07-25 11:10:00,77.35,77.44,77.33,77.4,79034.0,74.3664,74.4529,74.3471,74.4144,79034.0
2023-07-25 11:20:00,77.4,77.51,77.37,77.42,163544.0,74.4144,74.5202,74.3856,74.4337,163544.0
2023-07-25 11:30:00,77.42,77.44,77.35,77.42,53379.0,74.4337,74.4529,74.3664,74.4337,53379.0
2023-07-25 11:40:00,77.42,77.56,77.39,77.54,40602.0,74.4337,74.5683,74.4048,74.549,40602.0
2023-07-25 11:50:00,77.55,77.59,77.49,77.54,34548.0,74.5587,74.5971,74.501,74.549,34548.0
2023-07-25 12:00:00,77.54,77.61,77.5,77.6,42760.0,74.549,74.6163,74.5106,74.6067,42760.0
2023-07-25 12:10:00,77.6,77.61,77.51,77.53,24916.0,74.6067,74.6163,74.5202,74.5394,24916.0
2023-07-25 12:20:00,77.52,77.54,77.42,77.45,89881.0,74.5298,74.549,74.4337,74.4625,89881.0
2023-07-25 12:30:00,77.46,77.5,77.31,77.32,38154.0,74.4721,74.5106,74.3279,74.3375,38154.0
2023-07-25 12:40:00,77.33,77.38,77.27,77.28,27119.0,74.3471,74.3952,74.2895,74.2991,27119.0
2023-07-25 12:50:00,77.28,77.43,77.28,77.42,55250.0,74.2991,74.4433,74.2991,74.4337,55250.0
2023-07-25 13:00:00,77.42,77.48,77.38,77.39,57777.0,74.4337,74.4914,74.3952,74.4048,57777.0
2023-07-25 13:10:00,77.39,77.48,77.32,77.36,44990.0,74.4048,74.4914,74.3375,74.376,44990.0
2023-07-25 13:20:00,77.36,77.36,77.2,77.25,79451.0,74.376,74.376,74.2222,74.2702,79451.0
2023-07-25 13:30:00,77.25,77.37,77.24,77.33,29184.0,74.2702,74.3856,74.2606,74.3471,29184.0
2023-07-25 13:40:00,77.33,77.36,77.29,77.36,34471.0,74.3471,74.376,74.3087,74.376,34471.0
2023-07-25 13:50:00,77.35,77.36,77.28,77.31,108819.0,74.3664,74.376,74.2991,74.3279,108819.0
2023-07-25 14:00:00,77.31,77.35,77.28,77.29,35160.0,74.3279,74.3664,74.2991,74.3087,35160.0
2023-07-25 14:10:00,77.3,77.37,77.27,77.36,41157.0,74.3183,74.3856,74.2895,74.376,41157.0
2023-07-25 14:20:00,77.35,77.44,77.35,77.42,44908.0,74.3664,74.4529,74.3664,74.4337,44908.0
2023-07-25 14:30:00,77.42,77.52,77.41,77.52,45868.0,74.4337,74.5298,74.4241,74.5298,45868.0
2023-07-25 14:40:00,77.51,77.61,77.47,77.59,41564.0,74.5202,74.6163,74.4817,74.5971,41564.0
2023-07-25 14:50:00,77.59,77.6,77.54,77.59,44232.0,74.5971,74.6067,74.549,74.5971,44232.0
2023-07-25 15:00:00,77.59,77.6,77.48,77.56,47671.0,74.5971,74.6067,74.4914,74.5683,47671.0
2023-07-25 15:10:00,77.56,77.56,77.46,77.47,72407.0,74.5683,74.5683,74.4721,74.4817,72407.0
2023-07-25 15:20:00,77.48,77.56,77.47,77.56,73239.0,74.4914,74.5683,74.4817,74.5683,73239.0
2023-07-25 15:30:00,77.55,77.72,77.54,77.7,132874.0,74.5587,74.7221,74.549,74.7029,132874.0
2023-07-25 15:40:00,77.7,77.81,77.68,77.8,233444.0,74.7029,74.8086,74.6836,74.799,233444.0
2023-07-25 15:50:00,77.79,77.92,77.74,77.83,414843.0,74.7894,74.9144,74.7413,74.8279,414843.0
2023-07-26 09:30:00,77.75,77.86,77.56,77.58,154627.0,74.7509,74.8567,74.5683,74.5875,154627.0
2023-07-26 09:40:00,77.58,77.61,77.42,77.51,45815.0,74.5875,74.6163,74.4337,74.5202,45815.0
2023-07-26 09:50:00,77.51,77.56,77.27,77.29,33637.0,74.5202,74.5683,74.2895,74.3087,33637.0
2023-07-26 10:00:00,77.28,77.48,77.2,77.37,45249.0,74.2991,74.4914,74.2222,74.3856,45249.0
2023-07-26 10:10:00,77.36,77.67,77.35,77.65,49546.0,74.376,74.674,74.3664,74.6548,49546.0
2023-07-26 10:20:00,77.65,77.67,77.48,77.61,63433.0,74.6548,74.674,74.4914,74.6163,63433.0
2023-07-26 10:30:00,77.61,77.78,77.59,77.77,46073.0,74.6163,74.7798,74.5971,74.7702,46073.0
2023-07-26 10:40:00,77.8,78.02,77.77,78.0,58962.0,74.799,75.0105,74.7702,74.9913,58962.0
2023-07-26 10:50:00,78.03,78.34,78.02,78.29,40430.0,75.0201,75.3182,75.0105,75.2701,40430.0
2023-07-26 11:00:00,78.3,78.36,78.15,78.21,58096.0,75.2797,75.3374,75.1355,75.1932,58096.0
2023-07-26 11:10:00,78.2,78.2,78.11,78.14,50602.0,75.1836,75.1836,75.0971,75.1259,50602.0
2023-07-26 11:20:00,78.14,78.18,78.07,78.12,45201.0,75.1259,75.1644,75.0586,75.1067,45201.0
2023-07-26 11:30:00,78.13,78.13,77.94,77.98,48125.0,75.1163,75.1163,74.9336,74.9721,48125.0
2023-07-26 11:40:00,77.98,78.09,77.96,78.03,37962.0,74.9721,75.0778,74.9528,75.0201,37962.0
2023-07-26 11:50:00,78.04,78.05,77.9,77.95,23462.0,75.0298,75.0394,74.8952,74.9432,23462.0
2023-07-26 12:00:00,77.96,78.08,77.95,78.04,57158.0,74.9528,75.0682,74.9432,75.0298,57158.0
2023-07-26 12:10:00,78.04,78.1,78.0,78.05,27186.0,75.0298,75.0874,74.9913,75.0394,27186.0
2023-07-26 12:20:00,78.05,78.08,78.03,78.08,31040.0,75.0394,75.0682,75.0201,75.0682,31040.0
2023-07-26 12:30:00,78.09,78.14,78.03,78.08,25301.0,75.0778,75.1259,75.0201,75.0682,25301.0
2023-07-26 12:40:00,78.08,78.2,78.07,78.15,38304.0,75.0682,75.1836,75.0586,75.1355,38304.0
2023-07-26 12:50:00,78.14,78.17,78.03,78.05,72047.0,75.1259,75.1547,75.0201,75.0394,72047.0
2023-07-26 13:00:00,78.05,78.12,77.99,78.08,32735.0,75.0394,75.1067,74.9817,75.0682,32735.0
2023-07-26 13:10:00,78.07,78.14,78.04,78.07,38673.0,75.0586,75.1259,75.0298,75.0586,38673.0
2023-07-26 13:20:00,78.08,78.15,78.07,78.09,41439.0,75.0682,75.1355,75.0586,75.0778,41439.0
2023-07-26 13:30:00,78.09,78.11,78.04,78.06,51527.0,75.0778,75.0971,75.0298,75.049,51527.0
2023-07-26 13:40:00,78.05,78.08,78.03,78.05,38867.0,75.0394,75.0682,75.0201,75.0394,38867.0
2023-07-26 13:50:00,78.04,78.07,78.01,78.06,26275.0,75.0298,75.0586,75.0009,75.049,26275.0
2023-07-26 14:00:00,78.05,78.07,77.93,77.95,38625.0,75.0394,75.0586,74.924,74.9432,38625.0
2023-07-26 14:10:00,77.95,78.02,77.91,78.01,41172.0,74.9432,75.0105,74.9048,75.0009,41172.0
2023-07-26 14:20:00,78.01,78.12,78.01,78.12,41104.0,75.0009,75.1067,75.0009,75.1067,41104.0
2023-07-26 14:30:00,78.12,78.12,77.97,78.05,55088.0,75.1067,75.1067,74.9625,75.0394,55088.0
2023-07-26 14:40:00,78.06,78.12,78.03,78.09,50116.0,75.049,75.1067,75.0201,75.0778,50116.0
2023-07-26 14:50:00,78.09,78.15,78.06,78.11,47248.0,75.0778,75.1355,75.049,75.0971,47248.0
2023-07-26 15:00:00,78.1,78.1,77.85,77.89,54003.0,75.0874,75.0874,74.8471,74.8855,54003.0
2023-07-26 15:10:00,77.88,77.96,77.77,77.84,55261.0,74.8759,74.9528,74.7702,74.8375,55261.0
2023-07-26 15:20:00,77.84,77.94,77.81,77.92,66099.0,74.8375,74.9336,74.8086,74.9144,66099.0
2023-07-26 15:30:00,77.91,78.01,77.91,77.98,100213.0,74.9048,75.0009,74.9048,74.9721,100213.0
2023-07-26 15:40:00,77.98,78.01,77.94,78.01,117081.0,74.9721,75.0009,74.9336,75.0009,117081.0
2023-07-26 15:50:00,78.01,78.04,77.93,77.96,348751.0,75.0009,75.0298,74.924,74.9528,348751.0
2023-07-27 09:30:00,77.93,78.39,77.91,78.29,79607.0,74.924,75.3663,74.9048,75.2701,79607.0
2023-07-27 09:40:00,78.25,78.27,77.89,77.97,74288.0,75.2317,75.2509,74.8855,74.9625,74288.0
2023-07-27 09:50:00,77.98,78.13,77.95,78.06,55536.0,74.9721,75.1163,74.9432,75.049,55536.0
2023-07-27 10:00:00,78.06,78.06,77.87,77.97,81596.0,75.049,75.049,74.8663,74.9625,81596.0
2023-07-27 10:10:00,77.95,77.99,77.74,77.78,65765.0,74.9432,74.9817,74.7413,74.7798,65765.0
2023-07-27 10:20:00,77.78,77.89,77.75,77.89,52770.0,74.7798,74.8855,74.7509,74.8855,52770.0
2023-07-27 10:30:00,77.89,77.97,77.76,77.82,45433.0,74.8855,74.9625,74.7606,74.8182,45433.0
2023-07-27 10:40:00,77.82,77.86,77.67,77.7,49130.0,74.8182,74.8567,74.674,74.7029,49130.0
2023-07-27 10:50:00,77.71,77.88,77.66,77.84,58598.0,74.7125,74.8759,74.6644,74.8375,58598.0
2023-07-27 11:00:00,77.84,77.84,77.66,77.66,35932.0,74.8375,74.8375,74.6644,74.6644,35932.0
2023-07-27 11:10:00,77.66,77.77,77.59,77.76,49598.0,74.6644,74.7702,74.5971,74.7606,49598.0
2023-07-27 11:20:00,77.77,77.77,77.54,77.62,54354.0,74.7702,74.7702,74.549,74.626,54354.0
2023-07-27 11:30:00,77.61,77.69,77.55,77.67,39590.0,74.6163,74.6933,74.5587,74.674,39590.0
2023-07-27 11:40:00,77.67,77.7,77.53,77.54,57755.0,74.674,74.7029,74.5394,74.549,57755.0
2023-07-27 11:50:00,77.55,77.61,77.49,77.55,53357.0,74.5587,74.6163,74.501,74.5587,53357.0
2023-07-27 12:00:00,77.55,77.58,77.45,77.48,43973.0,74.5587,74.5875,74.4625,74.4914,43973.0
2023-07-27 12:10:00,77.47,77.51,77.44,77.47,53495.0,74.4817,74.5202,74.4529,74.4817,53495.0
2023-07-27 12:20:00,77.48,77.63,77.47,77.55,28141.0,74.4914,74.6356,74.4817,74.5587,28141.0
2023-07-27 12:30:00,77.54,77.69,77.54,77.67,44953.0,74.549,74.6933,74.549,74.674,44953.0
2023-07-27 12:40:00,77.69,77.7,77.58,77.68,38363.0,74.6933,74.7029,74.5875,74.6836,38363.0
2023-07-27 12:50:00,77.69,77.71,77.58,77.63,30381.0,74.6933,74.7125,74.5875,74.6356,30381.0
2023-07-27 13:00:00,77.65,77.68,77.54,77.54,32971.0,74.6548,74.6836,74.549,74.549,32971.0
2023-07-27 13:10:00,77.55,77.56,77.46,77.5,30908.0,74.5587,74.5683,74.4721,74.5106,30908.0
2023-07-27 13:20:00,77.5,77.5,77.25,77.25,42417.0,74.5106,74.5106,74.2702,74.2702,42417.0
2023-07-27 13:30:00,77.25,77.3,77.2,77.27,52001.0,74.2702,74.3183,74.2222,74.2895,52001.0
2023-07-27 13:40:00,77.27,77.33,77.25,77.28,39873.0,74.2895,74.3471,74.2702,74.2991,39873.0
2023-07-27 13:50:00,77.28,77.34,77.25,77.31,29744.0,74.2991,74.3568,74.2702,74.3279,29744.0
2023-07-27 14:00:00,77.31,77.33,77.21,77.25,50600.0,74.3279,74.3471,74.2318,74.2702,50600.0
2023-07-27 14:10:00,77.25,77.29,77.19,77.26,43477.0,74.2702,74.3087,74.2125,74.2798,43477.0
2023-07-27 14:20:00,77.26,77.36,77.25,77.34,45827.0,74.2798,74.376,74.2702,74.3568,45827.0
2023-07-27 14:30:00,77.35,77.37,77.24,77.26,57272.0,74.3664,74.3856,74.2606,74.2798,57272.0
2023-07-27 14:40:00,77.26,77.3,77.19,77.19,80917.0,74.2798,74.3183,74.2125,74.2125,80917.0
2023-07-27 14:50:00,77.17,77.37,77.17,77.34,53297.0,74.1933,74.3856,74.1933,74.3568,53297.0
2023-07-27 15:00:00,77.35,77.38,77.28,77.3,78734.0,74.3664,74.3952,74.2991,74.3183,78734.0
2023-07-27 15:10:00,77.3,77.37,77.27,77.29,47312.0,74.3183,74.3856,74.2895,74.3087,47312.0
2023-07-27 15:20:00,77.3,77.3,77.19,77.2,63081.0,74.3183,74.3183,74.2125,74.2222,63081.0
2023-07-27 15:30:00,77.2,77.3,77.18,77.3,87975.0,74.2222,74.3183,74.2029,74.3183,87975.0
2023-07-27 15:40:00,77.3,77.38,77.29,77.38,153121.0,74.3183,74.3952,74.3087,74.3952,153121.0
2023-07-27 15:50:00,77.37,77.51,77.09,77.11,741861.0,74.3856,74.5202,74.1164,74.1356,741861.0
2023-07-28 09:30:00,75.2,75.39,74.11,74.65,652414.0,72.2993,72.482,71.2513,71.7705,652414.0
2023-07-28 09:40:00,74.64,74.93,74.52,74.79,344616.0,71.7609,72.0397,71.6455,71.9051,344616.0
2023-07-28 09:50:00,74.82,74.85,74.15,74.15,254597.0,71.934,71.9628,71.2898,71.2898,254597.0
2023-07-28 10:00:00,74.13,74.41,73.92,73.97,234336.0,71.2706,71.5398,71.0687,71.1167,234336.0
2023-07-28 10:10:00,73.98,74.46,73.75,74.43,232182.0,71.1264,71.5878,70.9052,71.559,232182.0
2023-07-28 10:20:00,74.43,74.73,74.42,74.69,246966.0,71.559,71.8474,71.5494,71.809,246966.0
2023-07-28 10:30:00,74.69,75.0,74.65,74.98,198459.0,71.809,72.107,71.7705,72.0878,198459.0
2023-07-28 10:40:00,74.99,75.18,74.89,75.16,184745.0,72.0974,72.2801,72.0013,72.2608,184745.0
2023-07-28 10:50:00,75.16,75.41,75.09,75.28,145614.0,72.2608,72.5012,72.1935,72.3762,145614.0
2023-07-28 11:00:00,75.27,75.41,75.13,75.22,96366.0,72.3666,72.5012,72.232,72.3185,96366.0
2023-07-28 11:10:00,75.22,75.45,75.19,75.42,95218.0,72.3185,72.5397,72.2897,72.5108,95218.0
2023-07-28 11:20:00,75.43,75.43,75.12,75.19,182042.0,72.5204,72.5204,72.2224,72.2897,182042.0
2023-07-28 11:30:00,75.2,75.27,75.04,75.12,100490.0,72.2993,72.3666,72.1455,72.2224,100490.0
2023-07-28 11:40:00,75.13,75.24,75.08,75.23,77044.0,72.232,72.3378,72.1839,72.3281,77044.0
2023-07-28 11:50:00,75.21,75.21,75.03,75.13,98387.0,72.3089,72.3089,72.1359,72.232,98387.0
2023-07-28 12:00:00,75.13,75.18,75.06,75.06,98399.0,72.232,72.2801,72.1647,72.1647,98399.0
2023-07-28 12:10:00,75.06,75.08,74.82,74.83,171000.0,72.1647,72.1839,71.934,71.9436,171000.0
2023-07-28 12:20:00,74.82,75.07,74.81,75.07,125475.0,71.934,72.1743,71.9243,72.1743,125475.0
2023-07-28 12:30:00,75.07,75.16,74.93,74.96,168495.0,72.1743,72.2608,72.0397,72.0686,168495.0
2023-07-28 12:40:00,74.97,74.97,74.7,74.78,88964.0,72.0782,72.0782,71.8186,71.8955,88964.0
2023-07-28 12:50:00,74.78,74.83,74.69,74.8,63844.0,71.8955,71.9436,71.809,71.9147,63844.0
2023-07-28 13:00:00,74.79,74.81,74.66,74.73,62236.0,71.9051,71.9243,71.7801,71.8474,62236.0
2023-07-28 13:10:00,74.73,74.76,74.54,74.63,92632.0,71.8474,71.8763,71.6648,71.7513,92632.0
2023-07-28 13:20:00,74.63,74.66,74.52,74.56,72971.0,71.7513,71.7801,71.6455,71.684,72971.0
2023-07-28 13:30:00,74.56,74.66,74.52,74.66,84552.0,71.684,71.7801,71.6455,71.7801,84552.0
2023-07-28 13:40:00,74.66,74.8,74.66,74.73,76022.0,71.7801,71.9147,71.7801,71.8474,76022.0
2023-07-28 13:50:00,74.74,74.81,74.73,74.77,56568.0,71.857,71.9243,71.8474,71.8859,56568.0
2023-07-28 14:00:00,74.76,74.81,74.61,74.61,48593.0,71.8763,71.9243,71.7321,71.7321,48593.0
2023-07-28 14:10:00,74.6,74.82,74.59,74.81,65343.0,71.7224,71.934,71.7128,71.9243,65343.0
2023-07-28 14:20:00,74.81,74.94,74.81,74.94,97975.0,71.9243,72.0493,71.9243,72.0493,97975.0
2023-07-28 14:30:00,74.94,75.0,74.92,74.99,65766.0,72.0493,72.107,72.0301,72.0974,65766.0
2023-07-28 14:40:00,74.99,75.06,74.93,75.04,67356.0,72.0974,72.1647,72.0397,72.1455,67356.0
2023-07-28 14:50:00,75.03,75.04,74.92,75.0,256884.0,72.1359,72.1455,72.0301,72.107,256884.0
2023-07-28 15:00:00,75.01,75.05,74.97,75.01,86547.0,72.1166,72.1551,72.0782,72.1166,86547.0
2023-07-28 15:10:00,75.01,75.14,74.95,75.13,116584.0,72.1166,72.2416,72.0589,72.232,116584.0
2023-07-28 15:20:00,75.13,75.19,75.07,75.18,505859.0,72.232,72.2897,72.1743,72.2801,505859.0
2023-07-28 15:30:00,75.19,75.26,75.13,75.17,176450.0,72.2897,72.357,72.232,72.2705,176450.0
2023-07-28 15:40:00,75.17,75.32,75.15,75.31,276035.0,72.2705,72.4147,72.2512,72.4051,276035.0
2023-07-28 15:50:00,75.32,75.74,75.31,75.59,1399160.0,72.4147,72.8185,72.4051,72.6743,1399160.0
2023-07-31 09:30:00,75.66,76.4,75.42,76.39,289929.0,72.7416,73.453,72.5108,73.4434,289929.0
2023-07-31 09:40:00,76.4,76.41,75.93,76.16,192962.0,73.453,73.4626,73.0011,73.2223,192962.0
2023-07-31 09:50:00,76.17,76.51,76.15,76.38,195123.0,73.2319,73.5588,73.2127,73.4338,195123.0
2023-07-31 10:00:00,76.38,76.43,76.04,76.17,94652.0,73.4338,73.4819,73.1069,73.2319,94652.0
2023-07-31 10:10:00,76.17,76.21,75.85,76.0,107496.0,73.2319,73.2703,72.9242,73.0684,107496.0
2023-07-31 10:20:00,76.02,76.03,75.71,75.89,95264.0,73.0877,73.0973,72.7896,72.9627,95264.0
2023-07-31 10:30:00,75.9,75.95,75.62,75.7,67449.0,72.9723,73.0204,72.7031,72.78,67449.0
2023-07-31 10:40:00,75.7,75.74,75.54,75.7,77211.0,72.78,72.8185,72.6262,72.78,77211.0
2023-07-31 10:50:00,75.7,75.92,75.7,75.81,104165.0,72.78,72.9915,72.78,72.8858,104165.0
2023-07-31 11:00:00,75.81,75.85,75.66,75.85,76418.0,72.8858,72.9242,72.7416,72.9242,76418.0
2023-07-31 11:10:00,75.84,75.97,75.81,75.84,58149.0,72.9146,73.0396,72.8858,72.9146,58149.0
2023-07-31 11:20:00,75.84,75.95,75.84,75.91,67476.0,72.9146,73.0204,72.9146,72.9819,67476.0
2023-07-31 11:30:00,75.9,76.02,75.85,75.91,73971.0,72.9723,73.0877,72.9242,72.9819,73971.0
2023-07-31 11:40:00,75.92,75.94,75.86,75.94,59584.0,72.9915,73.0108,72.9338,73.0108,59584.0
2023-07-31 11:50:00,75.95,76.01,75.86,75.87,63185.0,73.0204,73.0781,72.9338,72.9435,63185.0
2023-07-31 12:00:00,75.87,75.92,75.78,75.79,63269.0,72.9435,72.9915,72.8569,72.8665,63269.0
2023-07-31 12:10:00,75.8,75.9,75.78,75.81,71974.0,72.8762,72.9723,72.8569,72.8858,71974.0
2023-07-31 12:20:00,75.81,75.93,75.76,75.91,70166.0,72.8858,73.0011,72.8377,72.9819,70166.0
2023-07-31 12:30:00,75.91,75.94,75.87,75.94,51318.0,72.9819,73.0108,72.9435,73.0108,51318.0
2023-07-31 12:40:00,75.95,76.05,75.89,75.89,53938.0,73.0204,73.1165,72.9627,72.9627,53938.0
2023-07-31 12:50:00,75.9,75.93,75.84,75.85,34887.0,72.9723,73.0011,72.9146,72.9242,34887.0
2023-07-31 13:00:00,75.86,75.87,75.71,75.83,38583.0,72.9338,72.9435,72.7896,72.905,38583.0
2023-07-31 13:10:00,75.83,75.98,75.82,75.92,50669.0,72.905,73.0492,72.8954,72.9915,50669.0
2023-07-31 13:20:00,75.92,76.01,75.91,75.97,55892.0,72.9915,73.0781,72.9819,73.0396,55892.0
2023-07-31 13:30:00,75.97,76.01,75.93,76.01,38730.0,73.0396,73.0781,73.0011,73.0781,38730.0
2023-07-31 13:40:00,76.01,76.05,75.98,76.04,48546.0,73.0781,73.1165,73.0492,73.1069,48546.0
2023-07-31 13:50:00,76.05,76.12,76.02,76.08,51850.0,73.1165,73.1838,73.0877,73.1454,51850.0
2023-07-31 14:00:00,76.08,76.12,75.95,75.98,52889.0,73.1454,73.1838,73.0204,73.0492,52889.0
2023-07-31 14:10:00,75.98,76.08,75.96,75.97,47226.0,73.0492,73.1454,73.03,73.0396,47226.0
2023-07-31 14:20:00,75.96,76.0,75.92,75.96,130030.0,73.03,73.0684,72.9915,73.03,130030.0
2023-07-31 14:30:00,75.97,76.05,75.92,76.04,58301.0,73.0396,73.1165,72.9915,73.1069,58301.0
2023-07-31 14:40:00,76.03,76.04,75.96,76.02,63104.0,73.0973,73.1069,73.03,73.0877,63104.0
2023-07-31 14:50:00,76.03,76.11,76.02,76.08,67072.0,73.0973,73.1742,73.0877,73.1454,67072.0
2023-07-31 15:00:00,76.08,76.1,76.0,76.08,72131.0,73.1454,73.1646,73.0684,73.1454,72131.0
2023-07-31 15:10:00,76.08,76.08,76.0,76.01,52490.0,73.1454,73.1454,73.0684,73.0781,52490.0
2023-07-31 15:20:00,76.0,76.05,75.95,76.03,92640.0,73.0684,73.1165,73.0204,73.0973,92640.0
2023-07-31 15:30:00,76.03,76.08,75.97,76.0,168083.0,73.0973,73.1454,73.0396,73.0684,168083.0
2023-07-31 15:40:00,75.99,76.11,75.99,76.09,206400.0,73.0588,73.1742,73.0588,73.155,206400.0
2023-07-31 15:50:00,76.08,76.26,76.05,76.26,712366.0,73.1454,73.3184,73.1165,73.3184,712366.0
2023-08-01 09:30:00,76.12,76.61,76.12,76.42,229402.0,73.1838,73.6549,73.1838,73.4722,229402.0
2023-08-01 09:40:00,76.45,76.73,76.31,76.68,72750.0,73.5011,73.7703,73.3665,73.7222,72750.0
2023-08-01 09:50:00,76.7,77.1,76.7,77.05,128265.0,73.7414,74.126,73.7414,74.0779,128265.0
2023-08-01 10:00:00,77.05,77.05,76.74,76.87,61104.0,74.0779,74.0779,73.7799,73.9049,61104.0
2023-08-01 10:10:00,76.88,76.93,76.76,76.88,68511.0,73.9145,73.9626,73.7991,73.9145,68511.0
2023-08-01 10:20:00,76.89,76.92,76.77,76.78,58739.0,73.9241,73.953,73.8087,73.8184,58739.0
2023-08-01 10:30:00,76.78,76.79,76.62,76.63,69020.0,73.8184,73.828,73.6645,73.6741,69020.0
2023-08-01 10:40:00,76.63,76.64,76.46,76.53,73360.0,73.6741,73.6838,73.5107,73.578,73360.0
2023-08-01 10:50:00,76.53,76.6,76.47,76.56,74429.0,73.578,73.6453,73.5203,73.6068,74429.0
2023-08-01 11:00:00,76.56,76.58,76.36,76.38,71469.0,73.6068,73.6261,73.4146,73.4338,71469.0
2023-08-01 11:10:00,76.38,76.5,76.36,76.42,35283.0,73.4338,73.5492,73.4146,73.4722,35283.0
2023-08-01 11:20:00,76.41,76.42,76.31,76.35,46004.0,73.4626,73.4722,73.3665,73.4049,46004.0
2023-08-01 11:30:00,76.36,76.38,76.3,76.36,54617.0,73.4146,73.4338,73.3569,73.4146,54617.0
2023-08-01 11:40:00,76.37,76.5,76.3,76.5,52700.0,73.4242,73.5492,73.3569,73.5492,52700.0
2023-08-01 11:50:00,76.5,76.57,76.49,76.56,49897.0,73.5492,73.6165,73.5395,73.6068,49897.0
2023-08-01 12:00:00,76.57,76.58,76.42,76.5,34372.0,73.6165,73.6261,73.4722,73.5492,34372.0
2023-08-01 12:10:00,76.5,76.57,76.47,76.49,51209.0,73.5492,73.6165,73.5203,73.5395,51209.0
2023-08-01 12:20:00,76.48,76.53,76.37,76.5,53126.0,73.5299,73.578,73.4242,73.5492,53126.0
2023-08-01 12:30:00,76.49,76.59,76.45,76.56,40353.0,73.5395,73.6357,73.5011,73.6068,40353.0
2023-08-01 12:40:00,76.56,76.6,76.53,76.56,38459.0,73.6068,73.6453,73.578,73.6068,38459.0
2023-08-01 12:50:00,76.55,76.6,76.53,76.56,43641.0,73.5972,73.6453,73.578,73.6068,43641.0
2023-08-01 13:00:00,76.57,76.59,76.44,76.46,151475.0,73.6165,73.6357,73.4915,73.5107,151475.0
2023-08-01 13:10:00,76.47,76.5,76.4,76.44,64835.0,73.5203,73.5492,73.453,73.4915,64835.0
2023-08-01 13:20:00,76.44,76.47,76.37,76.38,36702.0,73.4915,73.5203,73.4242,73.4338,36702.0
2023-08-01 13:30:00,76.39,76.4,76.27,76.3,38416.0,73.4434,73.453,73.328,73.3569,38416.0
2023-08-01 13:40:00,76.3,76.33,76.22,76.32,70295.0,73.3569,73.3857,73.28,73.3761,70295.0
2023-08-01 13:50:00,76.31,76.31,76.25,76.27,57353.0,73.3665,73.3665,73.3088,73.328,57353.0
2023-08-01 14:00:00,76.27,76.38,76.26,76.34,110507.0,73.328,73.4338,73.3184,73.3953,110507.0
2023-08-01 14:10:00,76.35,76.44,76.31,76.42,69784.0,73.4049,73.4915,73.3665,73.4722,69784.0
2023-08-01 14:20:00,76.42,76.46,76.39,76.41,54162.0,73.4722,73.5107,73.4434,73.4626,54162.0
2023-08-01 14:30:00,76.41,76.52,76.4,76.52,57179.0,73.4626,73.5684,73.453,73.5684,57179.0
2023-08-01 14:40:00,76.52,76.52,76.44,76.51,60449.0,73.5684,73.5684,73.4915,73.5588,60449.0
2023-08-01 14:50:00,76.51,76.58,76.5,76.58,44321.0,73.5588,73.6261,73.5492,73.6261,44321.0
2023-08-01 15:00:00,76.57,76.67,76.55,76.62,77219.0,73.6165,73.7126,73.5972,73.6645,77219.0
2023-08-01 15:10:00,76.6,76.64,76.57,76.57,55819.0,73.6453,73.6838,73.6165,73.6165,55819.0
2023-08-01 15:20:00,76.57,76.58,76.49,76.53,64818.0,73.6165,73.6261,73.5395,73.578,64818.0
2023-08-01 15:30:00,76.53,76.54,76.45,76.5,93838.0,73.578,73.5876,73.5011,73.5492,93838.0
2023-08-01 15:40:00,76.5,76.67,76.49,76.66,176395.0,73.5492,73.7126,73.5395,73.703,176395.0
2023-08-01 15:50:00,76.65,76.73,76.62,76.64,508072.0,73.6934,73.7703,73.6645,73.6838,508072.0
2023-08-02 09:30:00,76.64,76.86,76.51,76.73,155268.0,73.6838,73.8953,73.5588,73.7703,155268.0
2023-08-02 09:40:00,76.73,76.92,76.68,76.81,90886.0,73.7703,73.953,73.7222,73.8472,90886.0
2023-08-02 09:50:00,76.8,76.94,76.79,76.91,46634.0,73.8376,73.9722,73.828,73.9433,46634.0
2023-08-02 10:00:00,76.9,77.13,76.85,77.12,71805.0,73.9337,74.1549,73.8857,74.1452,71805.0
2023-08-02 10:10:00,77.12,77.24,77.1,77.19,46200.0,74.1452,74.2606,74.126,74.2125,46200.0
2023-08-02 10:20:00,77.17,77.17,76.71,76.78,54721.0,74.1933,74.1933,73.7511,73.8184,54721.0
2023-08-02 10:30:00,76.78,77.0,76.78,76.96,46463.0,73.8184,74.0299,73.8184,73.9914,46463.0
2023-08-02 10:40:00,76.95,77.19,76.91,77.16,60515.0,73.9818,74.2125,73.9433,74.1837,60515.0
2023-08-02 10:50:00,77.16,77.19,77.03,77.14,92083.0,74.1837,74.2125,74.0587,74.1645,92083.0
2023-08-02 11:00:00,77.11,77.26,77.08,77.18,45578.0,74.1356,74.2798,74.1068,74.2029,45578.0
2023-08-02 11:10:00,77.19,77.32,77.15,77.24,59334.0,74.2125,74.3375,74.1741,74.2606,59334.0
2023-08-02 11:20:00,77.24,77.36,77.19,77.34,51693.0,74.2606,74.376,74.2125,74.3568,51693.0
2023-08-02 11:30:00,77.35,77.49,77.33,77.47,60746.0,74.3664,74.501,74.3471,74.4817,60746.0
2023-08-02 11:40:00,77.48,77.53,77.4,77.51,137954.0,74.4914,74.5394,74.4144,74.5202,137954.0
2023-08-02 11:50:00,77.52,77.63,77.5,77.6,48433.0,74.5298,74.6356,74.5106,74.6067,48433.0
2023-08-02 12:00:00,77.58,77.63,77.47,77.55,97820.0,74.5875,74.6356,74.4817,74.5587,97820.0
2023-08-02 12:10:00,77.55,77.7,77.52,77.63,77793.0,74.5587,74.7029,74.5298,74.6356,77793.0
2023-08-02 12:20:00,77.63,77.71,77.58,77.69,45540.0,74.6356,74.7125,74.5875,74.6933,45540.0
2023-08-02 12:30:00,77.69,77.76,77.63,77.75,49979.0,74.6933,74.7606,74.6356,74.7509,49979.0
2023-08-02 12:40:00,77.74,77.76,77.66,77.75,44487.0,74.7413,74.7606,74.6644,74.7509,44487.0
2023-08-02 12:50:00,77.75,77.84,77.74,77.78,45063.0,74.7509,74.8375,74.7413,74.7798,45063.0
2023-08-02 13:00:00,77.77,77.83,77.75,77.81,47557.0,74.7702,74.8279,74.7509,74.8086,47557.0
2023-08-02 13:10:00,77.81,77.82,77.64,77.65,33354.0,74.8086,74.8182,74.6452,74.6548,33354.0
2023-08-02 13:20:00,77.65,77.8,77.64,77.8,25028.0,74.6548,74.799,74.6452,74.799,25028.0
2023-08-02 13:30:00,77.8,77.85,77.78,77.83,50222.0,74.799,74.8471,74.7798,74.8279,50222.0
2023-08-02 13:40:00,77.83,77.84,77.76,77.78,43475.0,74.8279,74.8375,74.7606,74.7798,43475.0
2023-08-02 13:50:00,77.74,77.77,77.69,77.72,73693.0,74.7413,74.7702,74.6933,74.7221,73693.0
2023-08-02 14:00:00,77.71,77.72,77.56,77.58,45388.0,74.7125,74.7221,74.5683,74.5875,45388.0
2023-08-02 14:10:00,77.58,77.58,77.5,77.51,39659.0,74.5875,74.5875,74.5106,74.5202,39659.0
2023-08-02 14:20:00,77.5,77.55,77.45,77.46,34644.0,74.5106,74.5587,74.4625,74.4721,34644.0
2023-08-02 14:30:00,77.46,77.52,77.38,77.41,37371.0,74.4721,74.5298,74.3952,74.4241,37371.0
2023-08-02 14:40:00,77.4,77.42,77.32,77.39,37898.0,74.4144,74.4337,74.3375,74.4048,37898.0
2023-08-02 14:50:00,77.4,77.42,77.33,77.38,46558.0,74.4144,74.4337,74.3471,74.3952,46558.0
2023-08-02 15:00:00,77.37,77.47,77.35,77.46,49567.0,74.3856,74.4817,74.3664,74.4721,49567.0
2023-08-02 15:10:00,77.46,77.48,77.34,77.46,64531.0,74.4721,74.4914,74.3568,74.4721,64531.0
2023-08-02 15:20:00,77.45,77.46,77.39,77.45,76770.0,74.4625,74.4721,74.4048,74.4625,76770.0
2023-08-02 15:30:00,77.46,77.53,77.45,77.51,66286.0,74.4721,74.5394,74.4625,74.5202,66286.0
2023-08-02 15:40:00,77.51,77.61,77.49,77.51,103695.0,74.5202,74.6163,74.501,74.5202,103695.0
2023-08-02 15:50:00,77.5,77.59,77.45,77.55,418081.0,74.5106,74.5971,74.4625,74.5587,418081.0
2023-08-03 09:30:00,77.32,77.37,77.0,77.07,171721.0,74.3375,74.3856,74.0299,74.0972,171721.0
2023-08-03 09:40:00,77.07,77.29,76.97,77.0,128791.0,74.0972,74.3087,74.001,74.0299,128791.0
2023-08-03 09:50:00,77.02,77.02,76.57,76.65,139164.0,74.0491,74.0491,73.6165,73.6934,139164.0
2023-08-03 10:00:00,76.65,76.85,76.62,76.76,84107.0,73.6934,73.8857,73.6645,73.7991,84107.0
2023-08-03 10:10:00,76.76,76.83,76.63,76.82,62874.0,73.7991,73.8664,73.6741,73.8568,62874.0
2023-08-03 10:20:00,76.83,76.95,76.76,76.8,104540.0,73.8664,73.9818,73.7991,73.8376,104540.0
2023-08-03 10:30:00,76.8,76.8,76.59,76.6,79275.0,73.8376,73.8376,73.6357,73.6453,79275.0
2023-08-03 10:40:00,76.61,76.68,76.5,76.62,70094.0,73.6549,73.7222,73.5492,73.6645,70094.0
2023-08-03 10:50:00,76.61,76.69,76.51,76.55,47147.0,73.6549,73.7318,73.5588,73.5972,47147.0
2023-08-03 11:00:00,76.57,76.57,76.42,76.53,53726.0,73.6165,73.6165,73.4722,73.578,53726.0
2023-08-03 11:10:00,76.52,76.66,76.51,76.61,57792.0,73.5684,73.703,73.5588,73.6549,57792.0
2023-08-03 11:20:00,76.61,76.61,76.43,76.48,46005.0,73.6549,73.6549,73.4819,73.5299,46005.0
2023-08-03 11:30:00,76.47,76.48,76.36,76.36,54644.0,73.5203,73.5299,73.4146,73.4146,54644.0
2023-08-03 11:40:00,76.36,76.48,76.27,76.48,72144.0,73.4146,73.5299,73.328,73.5299,72144.0
2023-08-03 11:50:00,76.49,76.55,76.44,76.51,45575.0,73.5395,73.5972,73.4915,73.5588,45575.0
2023-08-03 12:00:00,76.49,76.58,76.46,76.52,32182.0,73.5395,73.6261,73.5107,73.5684,32182.0
2023-08-03 12:10:00,76.52,76.55,76.43,76.54,45103.0,73.5684,73.5972,73.4819,73.5876,45103.0
2023-08-03 12:20:00,76.55,76.57,76.45,76.51,37341.0,73.5972,73.6165,73.5011,73.5588,37341.0
2023-08-03 12:30:00,76.52,76.57,76.47,76.52,30450.0,73.5684,73.6165,73.5203,73.5684,30450.0
2023-08-03 12:40:00,76.52,76.57,76.51,76.54,33536.0,73.5684,73.6165,73.5588,73.5876,33536.0
2023-08-03 12:50:00,76.54,76.58,76.5,76.55,51385.0,73.5876,73.6261,73.5492,73.5972,51385.0
2023-08-03 13:00:00,76.55,76.57,76.45,76.5,75926.0,73.5972,73.6165,73.5011,73.5492,75926.0
2023-08-03 13:10:00,76.5,76.56,76.44,76.47,52709.0,73.5492,73.6068,73.4915,73.5203,52709.0
2023-08-03 13:20:00,76.45,76.5,76.44,76.49,38746.0,73.5011,73.5492,73.4915,73.5395,38746.0
2023-08-03 13:30:00,76.47,76.52,76.38,76.42,116801.0,73.5203,73.5684,73.4338,73.4722,116801.0
2023-08-03 13:40:00,76.43,76.43,76.22,76.26,41608.0,73.4819,73.4819,73.28,73.3184,41608.0
2023-08-03 13:50:00,76.28,76.34,76.24,76.29,57100.0,73.3376,73.3953,73.2992,73.3473,57100.0
2023-08-03 14:00:00,76.31,76.36,76.28,76.35,28406.0,73.3665,73.4146,73.3376,73.4049,28406.0
2023-08-03 14:10:00,76.34,76.41,76.32,76.37,28746.0,73.3953,73.4626,73.3761,73.4242,28746.0
2023-08-03 14:20:00,76.36,76.52,76.35,76.45,33770.0,73.4146,73.5684,73.4049,73.5011,33770.0
2023-08-03 14:30:00,76.45,76.47,76.33,76.39,26646.0,73.5011,73.5203,73.3857,73.4434,26646.0
2023-08-03 14:40:00,76.38,76.41,76.31,76.4,42846.0,73.4338,73.4626,73.3665,73.453,42846.0
2023-08-03 14:50:00,76.41,76.47,76.39,76.44,34573.0,73.4626,73.5203,73.4434,73.4915,34573.0
2023-08-03 15:00:00,76.46,76.48,76.4,76.46,68898.0,73.5107,73.5299,73.453,73.5107,68898.0
2023-08-03 15:10:00,76.46,76.51,76.37,76.5,64530.0,73.5107,73.5588,73.4242,73.5492,64530.0
2023-08-03 15:20:00,76.5,76.62,76.45,76.52,108071.0,73.5492,73.6645,73.5011,73.5684,108071.0
2023-08-03 15:30:00,76.52,76.59,76.48,76.53,130720.0,73.5684,73.6357,73.5299,73.578,130720.0
2023-08-03 15:40:00,76.53,76.6,76.52,76.56,118915.0,73.578,73.6453,73.5684,73.6068,118915.0
2023-08-03 15:50:00,76.57,76.64,76.53,76.58,494116.0,73.6165,73.6838,73.578,73.6261,494116.0
2023-08-04 09:30:00,76.45,76.88,76.4,76.84,71281.0,73.5011,73.9145,73.453,73.876,71281.0
2023-08-04 09:40:00,76.84,76.95,76.74,76.91,91471.0,73.876,73.9818,73.7799,73.9433,91471.0
2023-08-04 09:50:00,76.89,76.93,76.8,76.89,86714.0,73.9241,73.9626,73.8376,73.9241,86714.0
2023-08-04 10:00:00,76.9,76.95,76.7,76.7,102319.0,73.9337,73.9818,73.7414,73.7414,102319.0
2023-08-04 10:10:00,76.71,76.76,76.62,76.72,176595.0,73.7511,73.7991,73.6645,73.7607,176595.0
2023-08-04 10:20:00,76.73,76.78,76.67,76.75,41708.0,73.7703,73.8184,73.7126,73.7895,41708.0
2023-08-04 10:30:00,76.75,76.85,76.73,76.84,76664.0,73.7895,73.8857,73.7703,73.876,76664.0
2023-08-04 10:40:00,76.84,76.88,76.77,76.8,111089.0,73.876,73.9145,73.8087,73.8376,111089.0
2023-08-04 10:50:00,76.79,76.81,76.69,76.75,59815.0,73.828,73.8472,73.7318,73.7895,59815.0
2023-08-04 11:00:00,76.74,76.75,76.67,76.7,53870.0,73.7799,73.7895,73.7126,73.7414,53870.0
2023-08-04 11:10:00,76.7,76.75,76.69,76.72,30929.0,73.7414,73.7895,73.7318,73.7607,30929.0
2023-08-04 11:20:00,76.72,76.84,76.72,76.81,36415.0,73.7607,73.876,73.7607,73.8472,36415.0
2023-08-04 11:30:00,76.81,76.82,76.71,76.73,49130.0,73.8472,73.8568,73.7511,73.7703,49130.0
2023-08-04 11:40:00,76.73,76.77,76.67,76.67,54346.0,73.7703,73.8087,73.7126,73.7126,54346.0
2023-08-04 11:50:00,76.67,76.75,76.65,76.72,44899.0,73.7126,73.7895,73.6934,73.7607,44899.0
2023-08-04 12:00:00,76.72,76.83,76.7,76.82,17995.0,73.7607,73.8664,73.7414,73.8568,17995.0
2023-08-04 12:10:00,76.83,76.87,76.79,76.84,31459.0,73.8664,73.9049,73.828,73.876,31459.0
2023-08-04 12:20:00,76.84,76.93,76.83,76.93,36221.0,73.876,73.9626,73.8664,73.9626,36221.0
2023-08-04 12:30:00,76.95,76.96,76.88,76.89,24287.0,73.9818,73.9914,73.9145,73.9241,24287.0
2023-08-04 12:40:00,76.89,77.03,76.89,77.01,40025.0,73.9241,74.0587,73.9241,74.0395,40025.0
2023-08-04 12:50:00,77.02,77.08,76.96,77.08,55821.0,74.0491,74.1068,73.9914,74.1068,55821.0
2023-08-04 13:00:00,77.09,77.15,77.07,77.13,72634.0,74.1164,74.1741,74.0972,74.1549,72634.0
2023-08-04 13:10:00,77.13,77.16,77.07,77.09,77253.0,74.1549,74.1837,74.0972,74.1164,77253.0
2023-08-04 13:20:00,77.09,77.16,77.04,77.11,90884.0,74.1164,74.1837,74.0683,74.1356,90884.0
2023-08-04 13:30:00,77.11,77.13,76.97,77.01,56516.0,74.1356,74.1549,74.001,74.0395,56516.0
2023-08-04 13:40:00,77.0,77.02,76.94,76.99,94941.0,74.0299,74.0491,73.9722,74.0203,94941.0
2023-08-04 13:50:00,77.0,77.01,76.92,76.96,44920.0,74.0299,74.0395,73.953,73.9914,44920.0
2023-08-04 14:00:00,76.97,76.97,76.75,76.76,60917.0,74.001,74.001,73.7895,73.7991,60917.0
2023-08-04 14:10:00,76.76,76.84,76.73,76.73,45497.0,73.7991,73.876,73.7703,73.7703,45497.0
2023-08-04 14:20:00,76.72,76.73,76.51,76.51,70469.0,73.7607,73.7703,73.5588,73.5588,70469.0
2023-08-04 14:30:00,76.51,76.52,76.42,76.48,60670.0,73.5588,73.5684,73.4722,73.5299,60670.0
2023-08-04 14:40:00,76.47,76.49,76.41,76.45,49879.0,73.5203,73.5395,73.4626,73.5011,49879.0
2023-08-04 14:50:00,76.47,76.5,76.41,76.47,58480.0,73.5203,73.5492,73.4626,73.5203,58480.0
2023-08-04 15:00:00,76.47,76.48,76.28,76.29,85950.0,73.5203,73.5299,73.3376,73.3473,85950.0
2023-08-04 15:10:00,76.29,76.36,76.26,76.33,59493.0,73.3473,73.4146,73.3184,73.3857,59493.0
2023-08-04 15:20:00,76.34,76.34,76.26,76.32,64496.0,73.3953,73.3953,73.3184,73.3761,64496.0
2023-08-04 15:30:00,76.33,76.33,76.2,76.24,109675.0,73.3857,73.3857,73.2607,73.2992,109675.0
2023-08-04 15:40:00,76.25,76.39,76.24,76.34,112110.0,73.3088,73.4434,73.2992,73.3953,112110.0
2023-08-04 15:50:00,76.34,76.42,76.25,76.26,434805.0,73.3953,73.4722,73.3088,73.3184,434805.0
2023-08-07 09:30:00,76.46,76.85,76.46,76.6,45758.0,73.5107,73.8857,73.5107,73.6453,45758.0
2023-08-07 09:40:00,76.58,76.77,76.54,76.71,47293.0,73.6261,73.8087,73.5876,73.7511,47293.0
2023-08-07 09:50:00,76.69,76.79,76.65,76.7,37782.0,73.7318,73.828,73.6934,73.7414,37782.0
2023-08-07 10:00:00,76.71,76.74,76.53,76.61,46031.0,73.7511,73.7799,73.578,73.6549,46031.0
2023-08-07 10:10:00,76.61,76.7,76.51,76.64,34672.0,73.6549,73.7414,73.5588,73.6838,34672.0
2023-08-07 10:20:00,76.65,76.72,76.6,76.63,43325.0,73.6934,73.7607,73.6453,73.6741,43325.0
2023-08-07 10:30:00,76.63,76.68,76.59,76.61,45026.0,73.6741,73.7222,73.6357,73.6549,45026.0
2023-08-07 10:40:00,76.61,76.8,76.6,76.74,55854.0,73.6549,73.8376,73.6453,73.7799,55854.0
2023-08-07 10:50:00,76.73,77.06,76.73,77.05,71399.0,73.7703,74.0876,73.7703,74.0779,71399.0
2023-08-07 11:00:00,77.05,77.2,77.0,77.1,46718.0,74.0779,74.2222,74.0299,74.126,46718.0
2023-08-07 11:10:00,77.1,77.15,77.0,77.02,30800.0,74.126,74.1741,74.0299,74.0491,30800.0
2023-08-07 11:20:00,77.02,77.07,76.88,76.9,44049.0,74.0491,74.0972,73.9145,73.9337,44049.0
2023-08-07 11:30:00,76.89,76.99,76.87,76.97,27922.0,73.9241,74.0203,73.9049,74.001,27922.0
2023-08-07 11:40:00,76.97,76.97,76.88,76.89,22681.0,74.001,74.001,73.9145,73.9241,22681.0
2023-08-07 11:50:00,76.89,76.96,76.89,76.94,25819.0,73.9241,73.9914,73.9241,73.9722,25819.0
2023-08-07 12:00:00,76.94,77.0,76.89,76.93,41028.0,73.9722,74.0299,73.9241,73.9626,41028.0
2023-08-07 12:10:00,76.94,77.05,76.92,77.0,34863.0,73.9722,74.0779,73.953,74.0299,34863.0
2023-08-07 12:20:00,77.0,77.01,76.94,77.0,16478.0,74.0299,74.0395,73.9722,74.0299,16478.0
2023-08-07 12:30:00,77.01,77.05,76.94,76.94,23399.0,74.0395,74.0779,73.9722,73.9722,23399.0
2023-08-07 12:40:00,76.95,76.98,76.92,76.95,21751.0,73.9818,74.0106,73.953,73.9818,21751.0
2023-08-07 12:50:00,76.95,77.0,76.93,76.98,18791.0,73.9818,74.0299,73.9626,74.0106,18791.0
2023-08-07 13:00:00,76.98,77.05,76.96,77.05,11542.0,74.0106,74.0779,73.9914,74.0779,11542.0
2023-08-07 13:10:00,77.06,77.07,76.95,76.95,42881.0,74.0876,74.0972,73.9818,73.9818,42881.0
2023-08-07 13:20:00,76.93,76.99,76.93,76.94,20647.0,73.9626,74.0203,73.9626,73.9722,20647.0
2023-08-07 13:30:00,76.94,76.99,76.92,76.95,25273.0,73.9722,74.0203,73.953,73.9818,25273.0
2023-08-07 13:40:00,76.95,76.98,76.92,76.94,35912.0,73.9818,74.0106,73.953,73.9722,35912.0
2023-08-07 13:50:00,76.93,76.98,76.91,76.94,30268.0,73.9626,74.0106,73.9433,73.9722,30268.0
2023-08-07 14:00:00,76.95,76.98,76.91,76.92,31969.0,73.9818,74.0106,73.9433,73.953,31969.0
2023-08-07 14:10:00,76.92,76.98,76.84,76.85,20610.0,73.953,74.0106,73.876,73.8857,20610.0
2023-08-07 14:20:00,76.86,76.9,76.8,76.83,24679.0,73.8953,73.9337,73.8376,73.8664,24679.0
2023-08-07 14:30:00,76.84,76.87,76.83,76.84,18711.0,73.876,73.9049,73.8664,73.876,18711.0
2023-08-07 14:40:00,76.85,76.88,76.83,76.84,21271.0,73.8857,73.9145,73.8664,73.876,21271.0
2023-08-07 14:50:00,76.84,76.94,76.82,76.92,22201.0,73.876,73.9722,73.8568,73.953,22201.0
2023-08-07 15:00:00,76.92,76.94,76.84,76.84,25228.0,73.953,73.9722,73.876,73.876,25228.0
2023-08-07 15:10:00,76.84,76.84,76.7,76.76,34969.0,73.876,73.876,73.7414,73.7991,34969.0
2023-08-07 15:20:00,76.76,76.79,76.69,76.72,30488.0,73.7991,73.828,73.7318,73.7607,30488.0
2023-08-07 15:30:00,76.72,76.73,76.66,76.67,43532.0,73.7607,73.7703,73.703,73.7126,43532.0
2023-08-07 15:40:00,76.68,76.74,76.64,76.65,44688.0,73.7222,73.7799,73.6838,73.6934,44688.0
2023-08-07 15:50:00,76.65,76.91,76.64,76.9,280823.0,73.6934,73.9433,73.6838,73.9337,280823.0
2023-08-08 09:30:00,77.02,77.13,76.6,76.61,85838.0,74.0491,74.1549,73.6453,73.6549,85838.0
2023-08-08 09:40:00,76.61,76.84,76.56,76.64,54439.0,73.6549,73.876,73.6068,73.6838,54439.0
2023-08-08 09:50:00,76.62,76.79,76.49,76.6,41475.0,73.6645,73.828,73.5395,73.6453,41475.0
2023-08-08 10:00:00,76.58,76.64,76.47,76.53,55920.0,73.6261,73.6838,73.5203,73.578,55920.0
2023-08-08 10:10:00,76.53,76.57,76.35,76.4,47103.0,73.578,73.6165,73.4049,73.453,47103.0
2023-08-08 10:20:00,76.4,76.47,76.3,76.3,43270.0,73.453,73.5203,73.3569,73.3569,43270.0
2023-08-08 10:30:00,76.3,76.39,76.26,76.3,52759.0,73.3569,73.4434,73.3184,73.3569,52759.0
2023-08-08 10:40:00,76.29,76.29,76.2,76.28,59454.0,73.3473,73.3473,73.2607,73.3376,59454.0
2023-08-08 10:50:00,76.28,76.3,76.17,76.29,70344.0,73.3376,73.3569,73.2319,73.3473,70344.0
2023-08-08 11:00:00,76.28,76.41,76.27,76.41,45878.0,73.3376,73.4626,73.328,73.4626,45878.0
2023-08-08 11:10:00,76.41,76.41,76.28,76.39,46442.0,73.4626,73.4626,73.3376,73.4434,46442.0
2023-08-08 11:20:00,76.4,76.42,76.28,76.36,36912.0,73.453,73.4722,73.3376,73.4146,36912.0
2023-08-08 11:30:00,76.35,76.41,76.27,76.29,81656.0,73.4049,73.4626,73.328,73.3473,81656.0
2023-08-08 11:40:00,76.29,76.43,76.29,76.38,31647.0,73.3473,73.4819,73.3473,73.4338,31647.0
2023-08-08 11:50:00,76.36,76.39,76.29,76.31,33360.0,73.4146,73.4434,73.3473,73.3665,33360.0
2023-08-08 12:00:00,76.31,76.36,76.23,76.31,33755.0,73.3665,73.4146,73.2896,73.3665,33755.0
2023-08-08 12:10:00,76.32,76.42,76.28,76.38,25373.0,73.3761,73.4722,73.3376,73.4338,25373.0
2023-08-08 12:20:00,76.38,76.41,76.28,76.37,28726.0,73.4338,73.4626,73.3376,73.4242,28726.0
2023-08-08 12:30:00,76.37,76.38,76.26,76.3,57266.0,73.4242,73.4338,73.3184,73.3569,57266.0
2023-08-08 12:40:00,76.3,76.36,76.28,76.35,29489.0,73.3569,73.4146,73.3376,73.4049,29489.0
2023-08-08 12:50:00,76.34,76.35,76.26,76.29,23983.0,73.3953,73.4049,73.3184,73.3473,23983.0
2023-08-08 13:00:00,76.28,76.32,76.25,76.32,52166.0,73.3376,73.3761,73.3088,73.3761,52166.0
2023-08-08 13:10:00,76.32,76.39,76.29,76.33,40183.0,73.3761,73.4434,73.3473,73.3857,40183.0
2023-08-08 13:20:00,76.33,76.36,76.24,76.25,46745.0,73.3857,73.4146,73.2992,73.3088,46745.0
2023-08-08 13:30:00,76.25,76.31,76.24,76.25,31235.0,73.3088,73.3665,73.2992,73.3088,31235.0
2023-08-08 13:40:00,76.25,76.29,76.23,76.27,33746.0,73.3088,73.3473,73.2896,73.328,33746.0
2023-08-08 13:50:00,76.27,76.3,76.21,76.23,35568.0,73.328,73.3569,73.2703,73.2896,35568.0
2023-08-08 14:00:00,76.23,76.25,76.18,76.2,37662.0,73.2896,73.3088,73.2415,73.2607,37662.0
2023-08-08 14:10:00,76.2,76.23,76.18,76.19,35462.0,73.2607,73.2896,73.2415,73.2511,35462.0
2023-08-08 14:20:00,76.19,76.3,76.19,76.25,29165.0,73.2511,73.3569,73.2511,73.3088,29165.0
2023-08-08 14:30:00,76.25,76.3,76.2,76.23,32384.0,73.3088,73.3569,73.2607,73.2896,32384.0
2023-08-08 14:40:00,76.23,76.32,76.23,76.31,33740.0,73.2896,73.3761,73.2896,73.3665,33740.0
2023-08-08 14:50:00,76.31,76.38,76.29,76.34,51118.0,73.3665,73.4338,73.3473,73.3953,51118.0
2023-08-08 15:00:00,76.34,76.46,76.33,76.45,37390.0,73.3953,73.5107,73.3857,73.5011,37390.0
2023-08-08 15:10:00,76.44,76.48,76.37,76.42,58759.0,73.4915,73.5299,73.4242,73.4722,58759.0
2023-08-08 15:20:00,76.43,76.46,76.37,76.43,58405.0,73.4819,73.5107,73.4242,73.4819,58405.0
2023-08-08 15:30:00,76.43,76.49,76.42,76.47,70131.0,73.4819,73.5395,73.4722,73.5203,70131.0
2023-08-08 15:40:00,76.48,76.56,76.37,76.39,115231.0,73.5299,73.6068,73.4242,73.4434,115231.0
2023-08-08 15:50:00,76.39,76.45,76.32,76.32,296634.0,73.4434,73.5011,73.3761,73.3761,296634.0
2023-08-09 09:30:00,76.38,76.67,76.38,76.67,65989.0,73.4338,73.7126,73.4338,73.7126,65989.0
2023-08-09 09:40:00,76.65,76.69,76.46,76.63,59132.0,73.6934,73.7318,73.5107,73.6741,59132.0
2023-08-09 09:50:00,76.63,76.74,76.58,76.63,76129.0,73.6741,73.7799,73.6261,73.6741,76129.0
2023-08-09 10:00:00,76.63,76.78,76.58,76.72,78344.0,73.6741,73.8184,73.6261,73.7607,78344.0
2023-08-09 10:10:00,76.71,76.71,76.47,76.51,62869.0,73.7511,73.7511,73.5203,73.5588,62869.0
2023-08-09 10:20:00,76.52,76.63,76.5,76.54,44797.0,73.5684,73.6741,73.5492,73.5876,44797.0
2023-08-09 10:30:00,76.54,76.66,76.52,76.64,69336.0,73.5876,73.703,73.5684,73.6838,69336.0
2023-08-09 10:40:00,76.64,76.76,76.64,76.7,31787.0,73.6838,73.7991,73.6838,73.7414,31787.0
2023-08-09 10:50:00,76.7,76.88,76.7,76.84,80145.0,73.7414,73.9145,73.7414,73.876,80145.0
2023-08-09 11:00:00,76.84,76.9,76.7,76.8,59465.0,73.876,73.9337,73.7414,73.8376,59465.0
2023-08-09 11:10:00,76.78,76.95,76.76,76.87,30328.0,73.8184,73.9818,73.7991,73.9049,30328.0
2023-08-09 11:20:00,76.88,76.88,76.7,76.71,29025.0,73.9145,73.9145,73.7414,73.7511,29025.0
2023-08-09 11:30:00,76.7,76.73,76.54,76.54,27836.0,73.7414,73.7703,73.5876,73.5876,27836.0
2023-08-09 11:40:00,76.54,76.59,76.38,76.42,27160.0,73.5876,73.6357,73.4338,73.4722,27160.0
2023-08-09 11:50:00,76.41,76.46,76.33,76.35,24316.0,73.4626,73.5107,73.3857,73.4049,24316.0
2023-08-09 12:00:00,76.33,76.42,76.29,76.37,20139.0,73.3857,73.4722,73.3473,73.4242,20139.0
2023-08-09 12:10:00,76.38,76.45,76.34,76.42,44250.0,73.4338,73.5011,73.3953,73.4722,44250.0
2023-08-09 12:20:00,76.43,76.45,76.37,76.41,33419.0,73.4819,73.5011,73.4242,73.4626,33419.0
2023-08-09 12:30:00,76.4,76.53,76.39,76.42,26821.0,73.453,73.578,73.4434,73.4722,26821.0
2023-08-09 12:40:00,76.41,76.51,76.41,76.5,30944.0,73.4626,73.5588,73.4626,73.5492,30944.0
2023-08-09 12:50:00,76.5,76.6,76.47,76.53,39191.0,73.5492,73.6453,73.5203,73.578,39191.0
2023-08-09 13:00:00,76.53,76.59,76.49,76.58,22762.0,73.578,73.6357,73.5395,73.6261,22762.0
2023-08-09 13:10:00,76.58,76.66,76.57,76.64,23950.0,73.6261,73.703,73.6165,73.6838,23950.0
2023-08-09 13:20:00,76.63,76.72,76.62,76.72,23493.0,73.6741,73.7607,73.6645,73.7607,23493.0
2023-08-09 13:30:00,76.71,76.78,76.71,76.73,23411.0,73.7511,73.8184,73.7511,73.7703,23411.0
2023-08-09 13:40:00,76.73,76.74,76.66,76.72,23350.0,73.7703,73.7799,73.703,73.7607,23350.0
2023-08-09 13:50:00,76.73,76.74,76.67,76.71,26605.0,73.7703,73.7799,73.7126,73.7511,26605.0
2023-08-09 14:00:00,76.7,76.78,76.66,76.78,31718.0,73.7414,73.8184,73.703,73.8184,31718.0
2023-08-09 14:10:00,76.79,76.81,76.73,76.81,37656.0,73.828,73.8472,73.7703,73.8472,37656.0
2023-08-09 14:20:00,76.81,76.87,76.79,76.86,45747.0,73.8472,73.9049,73.828,73.8953,45747.0
2023-08-09 14:30:00,76.86,76.92,76.85,76.9,46618.0,73.8953,73.953,73.8857,73.9337,46618.0
2023-08-09 14:40:00,76.91,76.97,76.84,76.97,48637.0,73.9433,74.001,73.876,74.001,48637.0
2023-08-09 14:50:00,76.96,77.01,76.89,76.91,70333.0,73.9914,74.0395,73.9241,73.9433,70333.0
2023-08-09 15:00:00,76.91,76.93,76.83,76.83,71606.0,73.9433,73.9626,73.8664,73.8664,71606.0
2023-08-09 15:10:00,76.83,76.87,76.75,76.78,82403.0,73.8664,73.9049,73.7895,73.8184,82403.0
2023-08-09 15:20:00,76.78,76.78,76.7,76.73,35136.0,73.8184,73.8184,73.7414,73.7703,35136.0
2023-08-09 15:30:00,76.73,76.74,76.56,76.59,51861.0,73.7703,73.7799,73.6068,73.6357,51861.0
2023-08-09 15:40:00,76.58,76.6,76.41,76.45,81559.0,73.6261,73.6453,73.4626,73.5011,81559.0
2023-08-09 15:50:00,76.44,76.51,76.37,76.49,334623.0,73.4915,73.5588,73.4242,73.5395,334623.0
2023-08-10 09:30:00,76.66,77.01,76.61,76.95,47080.0,73.703,74.0395,73.6549,73.9818,47080.0
2023-08-10 09:40:00,76.95,77.02,76.85,76.86,106134.0,73.9818,74.0491,73.8857,73.8953,106134.0
2023-08-10 09:50:00,76.87,76.92,76.75,76.82,22863.0,73.9049,73.953,73.7895,73.8568,22863.0
2023-08-10 10:00:00,76.84,76.94,76.8,76.92,68191.0,73.876,73.9722,73.8376,73.953,68191.0
2023-08-10 10:10:00,76.9,76.96,76.82,76.93,46295.0,73.9337,73.9914,73.8568,73.9626,46295.0
2023-08-10 10:20:00,76.9,77.1,76.89,77.09,32307.0,73.9337,74.126,73.9241,74.1164,32307.0
2023-08-10 10:30:00,77.1,77.18,77.06,77.16,19138.0,74.126,74.2029,74.0876,74.1837,19138.0
2023-08-10 10:40:00,77.17,77.19,76.99,77.0,43664.0,74.1933,74.2125,74.0203,74.0299,43664.0
2023-08-10 10:50:00,76.98,77.04,76.9,76.98,21457.0,74.0106,74.0683,73.9337,74.0106,21457.0
2023-08-10 11:00:00,76.99,76.99,76.87,76.89,16112.0,74.0203,74.0203,73.9049,73.9241,16112.0
2023-08-10 11:10:00,76.89,76.95,76.78,76.8,24094.0,73.9241,73.9818,73.8184,73.8376,24094.0
2023-08-10 11:20:00,76.8,76.85,76.8,76.82,28151.0,73.8376,73.8857,73.8376,73.8568,28151.0
2023-08-10 11:30:00,76.82,76.89,76.81,76.83,34652.0,73.8568,73.9241,73.8472,73.8664,34652.0
2023-08-10 11:40:00,76.84,76.86,76.74,76.78,52607.0,73.876,73.8953,73.7799,73.8184,52607.0
2023-08-10 11:50:00,76.79,76.8,76.66,76.73,25962.0,73.828,73.8376,73.703,73.7703,25962.0
2023-08-10 12:00:00,76.74,76.75,76.62,76.64,17172.0,73.7799,73.7895,73.6645,73.6838,17172.0
2023-08-10 12:10:00,76.64,76.71,76.6,76.65,12810.0,73.6838,73.7511,73.6453,73.6934,12810.0
2023-08-10 12:20:00,76.63,76.63,76.53,76.54,13623.0,73.6741,73.6741,73.578,73.5876,13623.0
2023-08-10 12:30:00,76.55,76.59,76.49,76.58,19934.0,73.5972,73.6357,73.5395,73.6261,19934.0
2023-08-10 12:40:00,76.58,76.68,76.54,76.66,19914.0,73.6261,73.7222,73.5876,73.703,19914.0
2023-08-10 12:50:00,76.67,76.7,76.53,76.56,23705.0,73.7126,73.7414,73.578,73.6068,23705.0
2023-08-10 13:00:00,76.56,76.61,76.51,76.61,27446.0,73.6068,73.6549,73.5588,73.6549,27446.0
2023-08-10 13:10:00,76.61,76.69,76.6,76.61,19085.0,73.6549,73.7318,73.6453,73.6549,19085.0
2023-08-10 13:20:00,76.61,76.61,76.48,76.51,24249.0,73.6549,73.6549,73.5299,73.5588,24249.0
2023-08-10 13:30:00,76.5,76.53,76.47,76.51,14815.0,73.5492,73.578,73.5203,73.5588,14815.0
2023-08-10 13:40:00,76.52,76.57,76.47,76.53,18575.0,73.5684,73.6165,73.5203,73.578,18575.0
2023-08-10 13:50:00,76.54,76.57,76.4,76.4,14962.0,73.5876,73.6165,73.453,73.453,14962.0
2023-08-10 14:00:00,76.41,76.57,76.37,76.55,23848.0,73.4626,73.6165,73.4242,73.5972,23848.0
2023-08-10 14:10:00,76.58,76.63,76.53,76.55,18183.0,73.6261,73.6741,73.578,73.5972,18183.0
2023-08-10 14:20:00,76.54,76.58,76.5,76.54,14888.0,73.5876,73.6261,73.5492,73.5876,14888.0
2023-08-10 14:30:00,76.55,76.57,76.5,76.56,23445.0,73.5972,73.6165,73.5492,73.6068,23445.0
2023-08-10 14:40:00,76.53,76.61,76.5,76.54,21996.0,73.578,73.6549,73.5492,73.5876,21996.0
2023-08-10 14:50:00,76.53,76.69,76.53,76.65,23156.0,73.578,73.7318,73.578,73.6934,23156.0
2023-08-10 15:00:00,76.65,76.65,76.58,76.58,16177.0,73.6934,73.6934,73.6261,73.6261,16177.0
2023-08-10 15:10:00,76.59,76.61,76.47,76.5,38761.0,73.6357,73.6549,73.5203,73.5492,38761.0
2023-08-10 15:20:00,76.5,76.53,76.37,76.39,40796.0,73.5492,73.578,73.4242,73.4434,40796.0
2023-08-10 15:30:00,76.4,76.42,76.25,76.26,61736.0,73.453,73.4722,73.3088,73.3184,61736.0
2023-08-10 15:40:00,76.25,76.29,76.12,76.23,102146.0,73.3088,73.3473,73.1838,73.2896,102146.0
2023-08-10 15:50:00,76.22,76.3,76.18,76.27,229730.0,73.28,73.3569,73.2415,73.328,229730.0
2023-08-11 09:30:00,76.46,76.68,76.28,76.31,60947.0,73.5107,73.7222,73.3376,73.3665,60947.0
2023-08-11 09:40:00,76.31,76.46,76.26,76.42,50958.0,73.3665,73.5107,73.3184,73.4722,50958.0
2023-08-11 09:50:00,76.41,76.64,76.36,76.6,34636.0,73.4626,73.6838,73.4146,73.6453,34636.0
2023-08-11 10:00:00,76.6,76.67,76.57,76.6,37815.0,73.6453,73.7126,73.6165,73.6453,37815.0
2023-08-11 10:10:00,76.63,76.7,76.51,76.7,25958.0,73.6741,73.7414,73.5588,73.7414,25958.0
2023-08-11 10:20:00,76.7,76.75,76.65,76.68,26980.0,73.7414,73.7895,73.6934,73.7222,26980.0
2023-08-11 10:30:00,76.69,76.73,76.57,76.71,47460.0,73.7318,73.7703,73.6165,73.7511,47460.0
2023-08-11 10:40:00,76.72,76.88,76.68,76.7,41676.0,73.7607,73.9145,73.7222,73.7414,41676.0
2023-08-11 10:50:00,76.7,76.76,76.53,76.57,73824.0,73.7414,73.7991,73.578,73.6165,73824.0
2023-08-11 11:00:00,76.57,76.57,76.41,76.43,37375.0,73.6165,73.6165,73.4626,73.4819,37375.0
2023-08-11 11:10:00,76.43,76.43,76.3,76.37,108279.0,73.4819,73.4819,73.3569,73.4242,108279.0
2023-08-11 11:20:00,76.36,76.47,76.33,76.42,37193.0,73.4146,73.5203,73.3857,73.4722,37193.0
2023-08-11 11:30:00,76.41,76.64,76.41,76.62,59426.0,73.4626,73.6838,73.4626,73.6645,59426.0
2023-08-11 11:40:00,76.62,76.8,76.6,76.76,22136.0,73.6645,73.8376,73.6453,73.7991,22136.0
2023-08-11 11:50:00,76.76,76.8,76.7,76.77,57821.0,73.7991,73.8376,73.7414,73.8087,57821.0
2023-08-11 12:00:00,76.75,76.79,76.63,76.65,87246.0,73.7895,73.828,73.6741,73.6934,87246.0
2023-08-11 12:10:00,76.65,76.67,76.56,76.56,24399.0,73.6934,73.7126,73.6068,73.6068,24399.0
2023-08-11 12:20:00,76.56,76.62,76.54,76.61,34913.0,73.6068,73.6645,73.5876,73.6549,34913.0
2023-08-11 12:30:00,76.61,76.62,76.51,76.59,29020.0,73.6549,73.6645,73.5588,73.6357,29020.0
2023-08-11 12:40:00,76.59,76.61,76.55,76.59,17740.0,73.6357,73.6549,73.5972,73.6357,17740.0
2023-08-11 12:50:00,76.58,76.62,76.55,76.56,24603.0,73.6261,73.6645,73.5972,73.6068,24603.0
2023-08-11 13:00:00,76.56,76.67,76.56,76.67,9843.0,73.6068,73.7126,73.6068,73.7126,9843.0
2023-08-11 13:10:00,76.67,76.68,76.63,76.65,15936.0,73.7126,73.7222,73.6741,73.6934,15936.0
2023-08-11 13:20:00,76.65,76.69,76.64,76.68,22173.0,73.6934,73.7318,73.6838,73.7222,22173.0
2023-08-11 13:30:00,76.68,76.7,76.64,76.69,21262.0,73.7222,73.7414,73.6838,73.7318,21262.0
2023-08-11 13:40:00,76.68,76.71,76.57,76.59,30980.0,73.7222,73.7511,73.6165,73.6357,30980.0
2023-08-11 13:50:00,76.6,76.62,76.55,76.59,22348.0,73.6453,73.6645,73.5972,73.6357,22348.0
2023-08-11 14:00:00,76.6,76.61,76.55,76.59,31286.0,73.6453,73.6549,73.5972,73.6357,31286.0
2023-08-11 14:10:00,76.59,76.63,76.57,76.58,17644.0,73.6357,73.6741,73.6165,73.6261,17644.0
2023-08-11 14:20:00,76.58,76.71,76.56,76.67,40055.0,73.6261,73.7511,73.6068,73.7126,40055.0
2023-08-11 14:30:00,76.69,76.75,76.64,76.68,21434.0,73.7318,73.7895,73.6838,73.7222,21434.0
2023-08-11 14:40:00,76.67,76.75,76.67,76.74,22031.0,73.7126,73.7895,73.7126,73.7799,22031.0
2023-08-11 14:50:00,76.74,76.76,76.72,76.73,23370.0,73.7799,73.7991,73.7607,73.7703,23370.0
2023-08-11 15:00:00,76.72,76.76,76.69,76.74,43381.0,73.7607,73.7991,73.7318,73.7799,43381.0
2023-08-11 15:10:00,76.73,76.75,76.69,76.7,44917.0,73.7703,73.7895,73.7318,73.7414,44917.0
2023-08-11 15:20:00,76.71,76.77,76.7,76.75,40121.0,73.7511,73.8087,73.7414,73.7895,40121.0
2023-08-11 15:30:00,76.75,76.82,76.74,76.76,46746.0,73.7895,73.8568,73.7799,73.7991,46746.0
2023-08-11 15:40:00,76.76,76.85,76.75,76.78,61638.0,73.7991,73.8857,73.7895,73.8184,61638.0
2023-08-11 15:50:00,76.76,76.92,76.7,76.91,251229.0,73.7991,73.953,73.7414,73.9433,251229.0
2023-08-14 09:30:00,77.1,77.16,76.62,76.68,102945.0,74.126,74.1837,73.6645,73.7222,102945.0
2023-08-14 09:40:00,76.69,76.71,76.5,76.55,94708.0,73.7318,73.7511,73.5492,73.5972,94708.0
2023-08-14 09:50:00,76.55,76.66,76.47,76.66,109726.0,73.5972,73.703,73.5203,73.703,109726.0
2023-08-14 10:00:00,76.64,76.69,76.47,76.67,163743.0,73.6838,73.7318,73.5203,73.7126,163743.0
2023-08-14 10:10:00,76.65,76.78,76.65,76.76,36005.0,73.6934,73.8184,73.6934,73.7991,36005.0
2023-08-14 10:20:00,76.76,76.77,76.64,76.72,23041.0,73.7991,73.8087,73.6838,73.7607,23041.0
2023-08-14 10:30:00,76.71,76.75,76.53,76.58,40498.0,73.7511,73.7895,73.578,73.6261,40498.0
2023-08-14 10:40:00,76.58,76.62,76.53,76.55,32470.0,73.6261,73.6645,73.578,73.5972,32470.0
2023-08-14 10:50:00,76.55,76.61,76.4,76.48,75967.0,73.5972,73.6549,73.453,73.5299,75967.0
2023-08-14 11:00:00,76.49,76.52,76.4,76.44,26255.0,73.5395,73.5684,73.453,73.4915,26255.0
2023-08-14 11:10:00,76.44,76.44,76.33,76.41,79787.0,73.4915,73.4915,73.3857,73.4626,79787.0
2023-08-14 11:20:00,76.41,76.46,76.25,76.3,53236.0,73.4626,73.5107,73.3088,73.3569,53236.0
2023-08-14 11:30:00,76.29,76.3,76.18,76.25,98500.0,73.3473,73.3569,73.2415,73.3088,98500.0
2023-08-14 11:40:00,76.25,76.29,76.08,76.19,98732.0,73.3088,73.3473,73.1454,73.2511,98732.0
2023-08-14 11:50:00,76.18,76.24,76.11,76.17,55051.0,73.2415,73.2992,73.1742,73.2319,55051.0
2023-08-14 12:00:00,76.18,76.29,76.15,76.17,37798.0,73.2415,73.3473,73.2127,73.2319,37798.0
2023-08-14 12:10:00,76.16,76.23,76.11,76.15,46010.0,73.2223,73.2896,73.1742,73.2127,46010.0
2023-08-14 12:20:00,76.15,76.16,75.94,75.94,81935.0,73.2127,73.2223,73.0108,73.0108,81935.0
2023-08-14 12:30:00,75.95,75.95,75.86,75.94,44455.0,73.0204,73.0204,72.9338,73.0108,44455.0
2023-08-14 12:40:00,75.93,76.0,75.9,75.92,57222.0,73.0011,73.0684,72.9723,72.9915,57222.0
2023-08-14 12:50:00,75.92,76.02,75.88,76.02,50326.0,72.9915,73.0877,72.9531,73.0877,50326.0
2023-08-14 13:00:00,76.01,76.05,75.96,75.98,30214.0,73.0781,73.1165,73.03,73.0492,30214.0
2023-08-14 13:10:00,75.98,75.99,75.86,75.92,31058.0,73.0492,73.0588,72.9338,72.9915,31058.0
2023-08-14 13:20:00,75.92,75.96,75.74,75.83,47456.0,72.9915,73.03,72.8185,72.905,47456.0
2023-08-14 13:30:00,75.83,75.85,75.68,75.68,36626.0,72.905,72.9242,72.7608,72.7608,36626.0
2023-08-14 13:40:00,75.68,75.78,75.68,75.72,42632.0,72.7608,72.8569,72.7608,72.7992,42632.0
2023-08-14 13:50:00,75.72,75.79,75.71,75.74,37506.0,72.7992,72.8665,72.7896,72.8185,37506.0
2023-08-14 14:00:00,75.75,75.78,75.64,75.65,38589.0,72.8281,72.8569,72.7223,72.7319,38589.0
2023-08-14 14:10:00,75.65,75.73,75.62,75.72,32576.0,72.7319,72.8089,72.7031,72.7992,32576.0
2023-08-14 14:20:00,75.72,75.78,75.7,75.72,30327.0,72.7992,72.8569,72.78,72.7992,30327.0
2023-08-14 14:30:00,75.72,75.79,75.71,75.73,28097.0,72.7992,72.8665,72.7896,72.8089,28097.0
2023-08-14 14:40:00,75.73,75.88,75.73,75.84,30434.0,72.8089,72.9531,72.8089,72.9146,30434.0
2023-08-14 14:50:00,75.84,75.85,75.77,75.78,25266.0,72.9146,72.9242,72.8473,72.8569,25266.0
2023-08-14 15:00:00,75.79,75.82,75.71,75.73,37829.0,72.8665,72.8954,72.7896,72.8089,37829.0
2023-08-14 15:10:00,75.73,75.79,75.7,75.78,27319.0,72.8089,72.8665,72.78,72.8569,27319.0
2023-08-14 15:20:00,75.79,75.85,75.73,75.76,32965.0,72.8665,72.9242,72.8089,72.8377,32965.0
2023-08-14 15:30:00,75.76,75.77,75.68,75.72,45232.0,72.8377,72.8473,72.7608,72.7992,45232.0
2023-08-14 15:40:00,75.72,75.85,75.68,75.68,64330.0,72.7992,72.9242,72.7608,72.7608,64330.0
2023-08-14 15:50:00,75.7,75.74,75.58,75.73,381004.0,72.78,72.8185,72.6646,72.8089,381004.0
2023-08-15 09:30:00,75.47,75.58,74.84,74.9,210795.0,72.5589,72.6646,71.9532,72.0109,210795.0
2023-08-15 09:40:00,74.9,75.11,74.8,74.88,137930.0,72.0109,72.2128,71.9147,71.9916,137930.0
2023-08-15 09:50:00,74.88,75.11,74.84,74.98,102949.0,71.9916,72.2128,71.9532,72.0878,102949.0
2023-08-15 10:00:00,74.96,75.02,74.83,74.83,129008.0,72.0686,72.1262,71.9436,71.9436,129008.0
2023-08-15 10:10:00,74.83,74.9,74.71,74.86,57008.0,71.9436,72.0109,71.8282,71.9724,57008.0
2023-08-15 10:20:00,74.86,75.16,74.84,75.04,121450.0,71.9724,72.2608,71.9532,72.1455,121450.0
2023-08-15 10:30:00,75.03,75.05,74.77,74.81,101357.0,72.1359,72.1551,71.8859,71.9243,101357.0
2023-08-15 10:40:00,74.81,75.02,74.74,74.95,106820.0,71.9243,72.1262,71.857,72.0589,106820.0
2023-08-15 10:50:00,74.95,74.97,74.82,74.84,81620.0,72.0589,72.0782,71.934,71.9532,81620.0
2023-08-15 11:00:00,74.85,74.85,74.66,74.73,81170.0,71.9628,71.9628,71.7801,71.8474,81170.0
2023-08-15 11:10:00,74.73,74.85,74.71,74.73,63171.0,71.8474,71.9628,71.8282,71.8474,63171.0
2023-08-15 11:20:00,74.75,74.77,74.63,74.63,54704.0,71.8667,71.8859,71.7513,71.7513,54704.0
2023-08-15 11:30:00,74.63,74.74,74.6,74.67,83374.0,71.7513,71.857,71.7224,71.7897,83374.0
2023-08-15 11:40:00,74.67,74.7,74.55,74.64,60502.0,71.7897,71.8186,71.6744,71.7609,60502.0
2023-08-15 11:50:00,74.65,74.68,74.55,74.56,49703.0,71.7705,71.7994,71.6744,71.684,49703.0
2023-08-15 12:00:00,74.56,74.77,74.54,74.7,60859.0,71.684,71.8859,71.6648,71.8186,60859.0
2023-08-15 12:10:00,74.69,74.73,74.65,74.73,132291.0,71.809,71.8474,71.7705,71.8474,132291.0
2023-08-15 12:20:00,74.73,74.93,74.73,74.79,60395.0,71.8474,72.0397,71.8474,71.9051,60395.0
2023-08-15 12:30:00,74.79,74.82,74.6,74.61,27101.0,71.9051,71.934,71.7224,71.7321,27101.0
2023-08-15 12:40:00,74.61,74.65,74.53,74.57,27047.0,71.7321,71.7705,71.6551,71.6936,27047.0
2023-08-15 12:50:00,74.57,74.65,74.55,74.58,27240.0,71.6936,71.7705,71.6744,71.7032,27240.0
2023-08-15 13:00:00,74.56,74.65,74.52,74.55,27324.0,71.684,71.7705,71.6455,71.6744,27324.0
2023-08-15 13:10:00,74.55,74.63,74.54,74.61,22709.0,71.6744,71.7513,71.6648,71.7321,22709.0
2023-08-15 13:20:00,74.6,74.71,74.57,74.68,17904.0,71.7224,71.8282,71.6936,71.7994,17904.0
2023-08-15 13:30:00,74.67,74.75,74.67,74.72,28401.0,71.7897,71.8667,71.7897,71.8378,28401.0
2023-08-15 13:40:00,74.72,74.77,74.67,74.7,18872.0,71.8378,71.8859,71.7897,71.8186,18872.0
2023-08-15 13:50:00,74.7,74.8,74.7,74.75,26000.0,71.8186,71.9147,71.8186,71.8667,26000.0
2023-08-15 14:00:00,74.75,74.75,74.61,74.63,23302.0,71.8667,71.8667,71.7321,71.7513,23302.0
2023-08-15 14:10:00,74.62,74.62,74.54,74.58,24884.0,71.7417,71.7417,71.6648,71.7032,24884.0
2023-08-15 14:20:00,74.58,74.59,74.52,74.53,21627.0,71.7032,71.7128,71.6455,71.6551,21627.0
2023-08-15 14:30:00,74.54,74.66,74.53,74.59,41886.0,71.6648,71.7801,71.6551,71.7128,41886.0
2023-08-15 14:40:00,74.59,74.71,74.57,74.7,32392.0,71.7128,71.8282,71.6936,71.8186,32392.0
2023-08-15 14:50:00,74.69,74.71,74.61,74.64,25586.0,71.809,71.8282,71.7321,71.7609,25586.0
2023-08-15 15:00:00,74.65,74.66,74.58,74.62,34184.0,71.7705,71.7801,71.7032,71.7417,34184.0
2023-08-15 15:10:00,74.62,74.69,74.6,74.67,50553.0,71.7417,71.809,71.7224,71.7897,50553.0
2023-08-15 15:20:00,74.67,74.74,74.55,74.55,43842.0,71.7897,71.857,71.6744,71.6744,43842.0
2023-08-15 15:30:00,74.54,74.61,74.45,74.46,75067.0,71.6648,71.7321,71.5782,71.5878,75067.0
2023-08-15 15:40:00,74.46,74.61,74.42,74.54,69738.0,71.5878,71.7321,71.5494,71.6648,69738.0
2023-08-15 15:50:00,74.54,74.68,74.47,74.64,341450.0,71.6648,71.7994,71.5975,71.7609,341450.0
2023-08-16 09:30:00,74.77,74.9,74.69,74.87,104098.0,71.8859,72.0109,71.809,71.982,104098.0
2023-08-16 09:40:00,74.87,74.97,74.6,74.62,62402.0,71.982,72.0782,71.7224,71.7417,62402.0
2023-08-16 09:50:00,74.64,74.75,74.53,74.68,47644.0,71.7609,71.8667,71.6551,71.7994,47644.0
2023-08-16 10:00:00,74.67,74.78,74.62,74.65,34562.0,71.7897,71.8955,71.7417,71.7705,34562.0
2023-08-16 10:10:00,74.64,74.69,74.43,74.45,38809.0,71.7609,71.809,71.559,71.5782,38809.0
2023-08-16 10:20:00,74.46,74.6,74.41,74.54,88317.0,71.5878,71.7224,71.5398,71.6648,88317.0
2023-08-16 10:30:00,74.54,74.59,74.44,74.59,42386.0,71.6648,71.7128,71.5686,71.7128,42386.0
2023-08-16 10:40:00,74.59,74.68,74.56,74.62,46893.0,71.7128,71.7994,71.684,71.7417,46893.0
2023-08-16 10:50:00,74.62,74.69,74.52,74.62,36051.0,71.7417,71.809,71.6455,71.7417,36051.0
2023-08-16 11:00:00,74.64,74.77,74.62,74.75,38556.0,71.7609,71.8859,71.7417,71.8667,38556.0
2023-08-16 11:10:00,74.74,74.8,74.67,74.8,58823.0,71.857,71.9147,71.7897,71.9147,58823.0
2023-08-16 11:20:00,74.8,74.81,74.74,74.77,26963.0,71.9147,71.9243,71.857,71.8859,26963.0
2023-08-16 11:30:00,74.77,74.88,74.75,74.81,34764.0,71.8859,71.9916,71.8667,71.9243,34764.0
2023-08-16 11:40:00,74.81,74.83,74.7,74.75,41606.0,71.9243,71.9436,71.8186,71.8667,41606.0
2023-08-16 11:50:00,74.74,74.84,74.72,74.81,28891.0,71.857,71.9532,71.8378,71.9243,28891.0
2023-08-16 12:00:00,74.8,74.84,74.75,74.79,37014.0,71.9147,71.9532,71.8667,71.9051,37014.0
2023-08-16 12:10:00,74.79,74.79,74.64,74.67,31334.0,71.9051,71.9051,71.7609,71.7897,31334.0
2023-08-16 12:20:00,74.67,74.82,74.67,74.82,94883.0,71.7897,71.934,71.7897,71.934,94883.0
2023-08-16 12:30:00,74.82,74.82,74.73,74.74,26300.0,71.934,71.934,71.8474,71.857,26300.0
2023-08-16 12:40:00,74.76,74.8,74.72,74.76,32117.0,71.8763,71.9147,71.8378,71.8763,32117.0
2023-08-16 12:50:00,74.75,74.78,74.72,74.73,39863.0,71.8667,71.8955,71.8378,71.8474,39863.0
2023-08-16 13:00:00,74.74,74.77,74.63,74.64,31423.0,71.857,71.8859,71.7513,71.7609,31423.0
2023-08-16 13:10:00,74.63,74.64,74.55,74.56,36889.0,71.7513,71.7609,71.6744,71.684,36889.0
2023-08-16 13:20:00,74.56,74.65,74.55,74.62,88579.0,71.684,71.7705,71.6744,71.7417,88579.0
2023-08-16 13:30:00,74.62,74.68,74.55,74.63,47655.0,71.7417,71.7994,71.6744,71.7513,47655.0
2023-08-16 13:40:00,74.63,74.66,74.59,74.59,54441.0,71.7513,71.7801,71.7128,71.7128,54441.0
2023-08-16 13:50:00,74.6,74.7,74.6,74.67,51139.0,71.7224,71.8186,71.7224,71.7897,51139.0
2023-08-16 14:00:00,74.66,74.73,74.63,74.73,52676.0,71.7801,71.8474,71.7513,71.8474,52676.0
2023-08-16 14:10:00,74.72,74.72,74.55,74.69,38533.0,71.8378,71.8378,71.6744,71.809,38533.0
2023-08-16 14:20:00,74.7,74.77,74.62,74.62,35621.0,71.8186,71.8859,71.7417,71.7417,35621.0
2023-08-16 14:30:00,74.63,74.69,74.63,74.67,20100.0,71.7513,71.809,71.7513,71.7897,20100.0
2023-08-16 14:40:00,74.67,74.68,74.54,74.54,21780.0,71.7897,71.7994,71.6648,71.6648,21780.0
2023-08-16 14:50:00,74.52,74.55,74.45,74.47,26816.0,71.6455,71.6744,71.5782,71.5975,26816.0
2023-08-16 15:00:00,74.46,74.5,74.36,74.4,33340.0,71.5878,71.6263,71.4917,71.5302,33340.0
2023-08-16 15:10:00,74.4,74.41,74.28,74.31,31439.0,71.5302,71.5398,71.4148,71.4436,31439.0
2023-08-16 15:20:00,74.3,74.35,74.24,74.26,27756.0,71.434,71.4821,71.3763,71.3956,27756.0
2023-08-16 15:30:00,74.27,74.37,74.2,74.28,56621.0,71.4052,71.5013,71.3379,71.4148,56621.0
2023-08-16 15:40:00,74.28,74.34,74.24,74.3,66235.0,71.4148,71.4725,71.3763,71.434,66235.0
2023-08-16 15:50:00,74.3,74.45,74.26,74.42,439000.0,71.434,71.5782,71.3956,71.5494,439000.0
2023-08-17 09:30:00,74.44,74.65,74.26,74.64,101244.0,71.5686,71.7705,71.3956,71.7609,101244.0
2023-08-17 09:40:00,74.64,74.64,74.44,74.55,105666.0,71.7609,71.7609,71.5686,71.6744,105666.0
2023-08-17 09:50:00,74.55,74.81,74.52,74.76,44692.0,71.6744,71.9243,71.6455,71.8763,44692.0
2023-08-17 10:00:00,74.75,74.75,74.5,74.59,74388.0,71.8667,71.8667,71.6263,71.7128,74388.0
2023-08-17 10:10:00,74.6,74.79,74.6,74.77,39862.0,71.7224,71.9051,71.7224,71.8859,39862.0
2023-08-17 10:20:00,74.79,74.86,74.71,74.79,41010.0,71.9051,71.9724,71.8282,71.9051,41010.0
2023-08-17 10:30:00,74.79,74.8,74.59,74.6,33564.0,71.9051,71.9147,71.7128,71.7224,33564.0
2023-08-17 10:40:00,74.61,74.77,74.61,74.69,29339.0,71.7321,71.8859,71.7321,71.809,29339.0
2023-08-17 10:50:00,74.69,74.71,74.61,74.66,31754.0,71.809,71.8282,71.7321,71.7801,31754.0
2023-08-17 11:00:00,74.65,74.68,74.51,74.56,28542.0,71.7705,71.7994,71.6359,71.684,28542.0
2023-08-17 11:10:00,74.58,74.6,74.52,74.55,27584.0,71.7032,71.7224,71.6455,71.6744,27584.0
2023-08-17 11:20:00,74.55,74.57,74.47,74.5,26056.0,71.6744,71.6936,71.5975,71.6263,26056.0
2023-08-17 11:30:00,74.51,74.65,74.49,74.63,29395.0,71.6359,71.7705,71.6167,71.7513,29395.0
2023-08-17 11:40:00,74.63,74.66,74.56,74.64,50336.0,71.7513,71.7801,71.684,71.7609,50336.0
2023-08-17 11:50:00,74.64,74.71,74.6,74.66,37133.0,71.7609,71.8282,71.7224,71.7801,37133.0
2023-08-17 12:00:00,74.67,74.69,74.61,74.69,33982.0,71.7897,71.809,71.7321,71.809,33982.0
2023-08-17 12:10:00,74.69,74.76,74.64,74.76,29630.0,71.809,71.8763,71.7609,71.8763,29630.0
2023-08-17 12:20:00,74.75,74.79,74.71,74.71,27707.0,71.8667,71.9051,71.8282,71.8282,27707.0
2023-08-17 12:30:00,74.71,74.74,74.62,74.67,24669.0,71.8282,71.857,71.7417,71.7897,24669.0
2023-08-17 12:40:00,74.68,74.7,74.51,74.51,46462.0,71.7994,71.8186,71.6359,71.6359,46462.0
2023-08-17 12:50:00,74.51,74.54,74.45,74.46,27734.0,71.6359,71.6648,71.5782,71.5878,27734.0
2023-08-17 13:00:00,74.46,74.47,74.37,74.38,38069.0,71.5878,71.5975,71.5013,71.5109,38069.0
2023-08-17 13:10:00,74.36,74.4,74.31,74.34,29823.0,71.4917,71.5302,71.4436,71.4725,29823.0
2023-08-17 13:20:00,74.34,74.34,74.15,74.19,34062.0,71.4725,71.4725,71.2898,71.3283,34062.0
2023-08-17 13:30:00,74.2,74.25,74.13,74.22,43513.0,71.3379,71.3859,71.2706,71.3571,43513.0
2023-08-17 13:40:00,74.22,74.31,74.18,74.28,23889.0,71.3571,71.4436,71.3186,71.4148,23889.0
2023-08-17 13:50:00,74.28,74.31,74.22,74.27,26819.0,71.4148,71.4436,71.3571,71.4052,26819.0
2023-08-17 14:00:00,74.27,74.32,74.23,74.3,25757.0,71.4052,71.4532,71.3667,71.434,25757.0
2023-08-17 14:10:00,74.29,74.31,74.21,74.27,43090.0,71.4244,71.4436,71.3475,71.4052,43090.0
2023-08-17 14:20:00,74.26,74.27,74.21,74.26,38762.0,71.3956,71.4052,71.3475,71.3956,38762.0
2023-08-17 14:30:00,74.25,74.32,74.24,74.28,64191.0,71.3859,71.4532,71.3763,71.4148,64191.0
2023-08-17 14:40:00,74.28,74.28,74.19,74.23,45297.0,71.4148,71.4148,71.3283,71.3667,45297.0
2023-08-17 14:50:00,74.23,74.24,74.11,74.14,40065.0,71.3667,71.3763,71.2513,71.2802,40065.0
2023-08-17 15:00:00,74.13,74.16,74.05,74.06,31289.0,71.2706,71.2994,71.1937,71.2033,31289.0
2023-08-17 15:10:00,74.06,74.08,73.97,74.06,42041.0,71.2033,71.2225,71.1167,71.2033,42041.0
2023-08-17 15:20:00,74.07,74.1,73.95,74.06,67275.0,71.2129,71.2417,71.0975,71.2033,67275.0
2023-08-17 15:30:00,74.06,74.17,74.06,74.14,52831.0,71.2033,71.309,71.2033,71.2802,52831.0
2023-08-17 15:40:00,74.14,74.19,74.08,74.11,62042.0,71.2802,71.3283,71.2225,71.2513,62042.0
2023-08-17 15:50:00,74.11,74.18,73.98,73.98,221648.0,71.2513,71.3186,71.1264,71.1264,221648.0
2023-08-18 09:30:00,73.62,74.08,73.53,73.78,279439.0,70.7802,71.2225,70.6937,70.9341,279439.0
2023-08-18 09:40:00,73.77,73.92,73.74,73.9,91968.0,70.9245,71.0687,70.8956,71.0494,91968.0
2023-08-18 09:50:00,73.9,74.1,73.89,74.05,53401.0,71.0494,71.2417,71.0398,71.1937,53401.0
2023-08-18 10:00:00,74.05,74.1,73.97,74.05,73590.0,71.1937,71.2417,71.1167,71.1937,73590.0
2023-08-18 10:10:00,74.08,74.08,73.9,73.95,89522.0,71.2225,71.2225,71.0494,71.0975,89522.0
2023-08-18 10:20:00,73.95,74.07,73.95,74.01,24198.0,71.0975,71.2129,71.0975,71.1552,24198.0
2023-08-18 10:30:00,74.02,74.1,73.96,74.07,64038.0,71.1648,71.2417,71.1071,71.2129,64038.0
2023-08-18 10:40:00,74.06,74.21,74.06,74.2,48390.0,71.2033,71.3475,71.2033,71.3379,48390.0
2023-08-18 10:50:00,74.2,74.39,74.16,74.36,74486.0,71.3379,71.5205,71.2994,71.4917,74486.0
2023-08-18 11:00:00,74.37,74.41,74.24,74.24,92439.0,71.5013,71.5398,71.3763,71.3763,92439.0
2023-08-18 11:10:00,74.24,74.33,74.19,74.28,64415.0,71.3763,71.4629,71.3283,71.4148,64415.0
2023-08-18 11:20:00,74.28,74.46,74.27,74.42,33306.0,71.4148,71.5878,71.4052,71.5494,33306.0
2023-08-18 11:30:00,74.42,74.48,74.39,74.41,30006.0,71.5494,71.6071,71.5205,71.5398,30006.0
2023-08-18 11:40:00,74.42,74.46,74.36,74.44,32317.0,71.5494,71.5878,71.4917,71.5686,32317.0
2023-08-18 11:50:00,74.44,74.48,74.4,74.47,37865.0,71.5686,71.6071,71.5302,71.5975,37865.0
2023-08-18 12:00:00,74.46,74.5,74.43,74.44,37180.0,71.5878,71.6263,71.559,71.5686,37180.0
2023-08-18 12:10:00,74.44,74.57,74.44,74.51,56603.0,71.5686,71.6936,71.5686,71.6359,56603.0
2023-08-18 12:20:00,74.52,74.54,74.38,74.45,28306.0,71.6455,71.6648,71.5109,71.5782,28306.0
2023-08-18 12:30:00,74.45,74.52,74.43,74.5,34397.0,71.5782,71.6455,71.559,71.6263,34397.0
2023-08-18 12:40:00,74.5,74.5,74.45,74.47,20426.0,71.6263,71.6263,71.5782,71.5975,20426.0
2023-08-18 12:50:00,74.46,74.48,74.42,74.44,28619.0,71.5878,71.6071,71.5494,71.5686,28619.0
2023-08-18 13:00:00,74.43,74.48,74.39,74.42,49181.0,71.559,71.6071,71.5205,71.5494,49181.0
2023-08-18 13:10:00,74.43,74.47,74.35,74.43,33106.0,71.559,71.5975,71.4821,71.559,33106.0
2023-08-18 13:20:00,74.44,74.47,74.4,74.44,36563.0,71.5686,71.5975,71.5302,71.5686,36563.0
2023-08-18 13:30:00,74.46,74.49,74.42,74.45,32866.0,71.5878,71.6167,71.5494,71.5782,32866.0
2023-08-18 13:40:00,74.45,74.48,74.39,74.42,24442.0,71.5782,71.6071,71.5205,71.5494,24442.0
2023-08-18 13:50:00,74.43,74.48,74.36,74.4,31921.0,71.559,71.6071,71.4917,71.5302,31921.0
2023-08-18 14:00:00,74.4,74.49,74.39,74.49,22180.0,71.5302,71.6167,71.5205,71.6167,22180.0
2023-08-18 14:10:00,74.48,74.49,74.39,74.43,28017.0,71.6071,71.6167,71.5205,71.559,28017.0
2023-08-18 14:20:00,74.44,74.48,74.43,74.44,28321.0,71.5686,71.6071,71.559,71.5686,28321.0
2023-08-18 14:30:00,74.44,74.51,74.43,74.48,39079.0,71.5686,71.6359,71.559,71.6071,39079.0
2023-08-18 14:40:00,74.48,74.49,74.4,74.42,43394.0,71.6071,71.6167,71.5302,71.5494,43394.0
2023-08-18 14:50:00,74.41,74.42,74.3,74.34,36089.0,71.5398,71.5494,71.434,71.4725,36089.0
2023-08-18 15:00:00,74.33,74.41,74.28,74.37,64910.0,71.4629,71.5398,71.4148,71.5013,64910.0
2023-08-18 15:10:00,74.37,74.46,74.35,74.45,59762.0,71.5013,71.5878,71.4821,71.5782,59762.0
2023-08-18 15:20:00,74.45,74.47,74.4,74.44,37094.0,71.5782,71.5975,71.5302,71.5686,37094.0
2023-08-18 15:30:00,74.43,74.48,74.4,74.48,83493.0,71.559,71.6071,71.5302,71.6071,83493.0
2023-08-18 15:40:00,74.49,74.67,74.49,74.63,120842.0,71.6167,71.7897,71.6167,71.7513,120842.0
2023-08-18 15:50:00,74.63,74.66,74.48,74.57,341698.0,71.7513,71.7801,71.6071,71.6936,341698.0
2023-08-21 09:30:00,74.3,74.38,73.89,74.26,131266.0,71.434,71.5109,71.0398,71.3956,131266.0
2023-08-21 09:40:00,74.3,74.31,73.98,74.14,83248.0,71.434,71.4436,71.1264,71.2802,83248.0
2023-08-21 09:50:00,74.12,74.22,74.01,74.22,52306.0,71.261,71.3571,71.1552,71.3571,52306.0
2023-08-21 10:00:00,74.21,74.23,74.15,74.18,48397.0,71.3475,71.3667,71.2898,71.3186,48397.0
2023-08-21 10:10:00,74.18,74.18,74.03,74.12,49103.0,71.3186,71.3186,71.1744,71.261,49103.0
2023-08-21 10:20:00,74.14,74.16,74.06,74.13,53314.0,71.2802,71.2994,71.2033,71.2706,53314.0
2023-08-21 10:30:00,74.13,74.14,74.0,74.02,32720.0,71.2706,71.2802,71.1456,71.1648,32720.0
2023-08-21 10:40:00,74.0,74.01,73.83,73.85,20929.0,71.1456,71.1552,70.9821,71.0014,20929.0
2023-08-21 10:50:00,73.84,73.89,73.77,73.82,27984.0,70.9918,71.0398,70.9245,70.9725,27984.0
2023-08-21 11:00:00,73.81,73.85,73.65,73.7,28969.0,70.9629,71.0014,70.8091,70.8572,28969.0
2023-08-21 11:10:00,73.7,73.75,73.57,73.68,40385.0,70.8572,70.9052,70.7322,70.8379,40385.0
2023-08-21 11:20:00,73.69,73.72,73.58,73.66,40114.0,70.8475,70.8764,70.7418,70.8187,40114.0
2023-08-21 11:30:00,73.65,73.72,73.62,73.72,47802.0,70.8091,70.8764,70.7802,70.8764,47802.0
2023-08-21 11:40:00,73.72,73.76,73.69,73.74,143202.0,70.8764,70.9148,70.8475,70.8956,143202.0
2023-08-21 11:50:00,73.73,73.77,73.54,73.56,59861.0,70.886,70.9245,70.7033,70.7226,59861.0
2023-08-21 12:00:00,73.56,73.63,73.52,73.57,30679.0,70.7226,70.7899,70.6841,70.7322,30679.0
2023-08-21 12:10:00,73.58,73.67,73.56,73.59,21748.0,70.7418,70.8283,70.7226,70.7514,21748.0
2023-08-21 12:20:00,73.57,73.67,73.56,73.61,15119.0,70.7322,70.8283,70.7226,70.7706,15119.0
2023-08-21 12:30:00,73.61,73.64,73.56,73.6,21555.0,70.7706,70.7995,70.7226,70.761,21555.0
2023-08-21 12:40:00,73.59,73.65,73.53,73.59,28475.0,70.7514,70.8091,70.6937,70.7514,28475.0
2023-08-21 12:50:00,73.57,73.6,73.51,73.59,16182.0,70.7322,70.761,70.6745,70.7514,16182.0
2023-08-21 13:00:00,73.59,73.64,73.57,73.6,15719.0,70.7514,70.7995,70.7322,70.761,15719.0
2023-08-21 13:10:00,73.6,73.63,73.56,73.59,14828.0,70.761,70.7899,70.7226,70.7514,14828.0
2023-08-21 13:20:00,73.6,73.72,73.6,73.7,23090.0,70.761,70.8764,70.761,70.8572,23090.0
2023-08-21 13:30:00,73.7,73.75,73.69,73.72,22936.0,70.8572,70.9052,70.8475,70.8764,22936.0
2023-08-21 13:40:00,73.72,73.74,73.62,73.63,20673.0,70.8764,70.8956,70.7802,70.7899,20673.0
2023-08-21 13:50:00,73.63,73.64,73.56,73.62,32191.0,70.7899,70.7995,70.7226,70.7802,32191.0
2023-08-21 14:00:00,73.62,73.63,73.55,73.6,28214.0,70.7802,70.7899,70.7129,70.761,28214.0
2023-08-21 14:10:00,73.61,73.65,73.54,73.59,24372.0,70.7706,70.8091,70.7033,70.7514,24372.0
2023-08-21 14:20:00,73.59,73.62,73.51,73.56,45441.0,70.7514,70.7802,70.6745,70.7226,45441.0
2023-08-21 14:30:00,73.56,73.75,73.56,73.74,61894.0,70.7226,70.9052,70.7226,70.8956,61894.0
2023-08-21 14:40:00,73.76,73.88,73.73,73.85,86702.0,70.9148,71.0302,70.886,71.0014,86702.0
2023-08-21 14:50:00,73.86,73.93,73.85,73.88,62797.0,71.011,71.0783,71.0014,71.0302,62797.0
2023-08-21 15:00:00,73.88,73.89,73.74,73.75,36300.0,71.0302,71.0398,70.8956,70.9052,36300.0
2023-08-21 15:10:00,73.75,73.8,73.66,73.68,35627.0,70.9052,70.9533,70.8187,70.8379,35627.0
2023-08-21 15:20:00,73.68,73.72,73.64,73.67,63564.0,70.8379,70.8764,70.7995,70.8283,63564.0
2023-08-21 15:30:00,73.67,73.85,73.65,73.85,83217.0,70.8283,71.0014,70.8091,71.0014,83217.0
2023-08-21 15:40:00,73.85,73.94,73.84,73.93,141848.0,71.0014,71.0879,70.9918,71.0783,141848.0
2023-08-21 15:50:00,73.92,73.94,73.78,73.8,405537.0,71.0687,71.0879,70.9341,70.9533,405537.0
2023-08-22 09:30:00,73.59,73.59,73.15,73.26,109322.0,70.7514,70.7514,70.3284,70.4341,109322.0
2023-08-22 09:40:00,73.28,73.35,73.16,73.2,65625.0,70.4534,70.5207,70.338,70.3765,65625.0
2023-08-22 09:50:00,73.23,73.27,73.14,73.18,66660.0,70.4053,70.4438,70.3188,70.3572,66660.0
2023-08-22 10:00:00,73.19,73.36,73.13,73.29,105451.0,70.3668,70.5303,70.3092,70.463,105451.0
2023-08-22 10:10:00,73.28,73.43,73.27,73.37,53284.0,70.4534,70.5976,70.4438,70.5399,53284.0
2023-08-22 10:20:00,73.37,73.52,73.33,73.47,89902.0,70.5399,70.6841,70.5014,70.636,89902.0
2023-08-22 10:30:00,73.47,73.68,73.45,73.66,67564.0,70.636,70.8379,70.6168,70.8187,67564.0
2023-08-22 10:40:00,73.66,73.74,73.64,73.7,63215.0,70.8187,70.8956,70.7995,70.8572,63215.0
2023-08-22 10:50:00,73.69,73.7,73.47,73.49,48031.0,70.8475,70.8572,70.636,70.6553,48031.0
2023-08-22 11:00:00,73.49,73.55,73.4,73.43,46169.0,70.6553,70.7129,70.5687,70.5976,46169.0
2023-08-22 11:10:00,73.42,73.46,73.35,73.36,36448.0,70.588,70.6264,70.5207,70.5303,36448.0
2023-08-22 11:20:00,73.37,73.55,73.35,73.53,51727.0,70.5399,70.7129,70.5207,70.6937,51727.0
2023-08-22 11:30:00,73.54,73.55,73.44,73.46,54445.0,70.7033,70.7129,70.6072,70.6264,54445.0
2023-08-22 11:40:00,73.45,73.52,73.44,73.51,56888.0,70.6168,70.6841,70.6072,70.6745,56888.0
2023-08-22 11:50:00,73.51,73.59,73.49,73.51,30544.0,70.6745,70.7514,70.6553,70.6745,30544.0
2023-08-22 12:00:00,73.5,73.56,73.48,73.52,25062.0,70.6649,70.7226,70.6456,70.6841,25062.0
2023-08-22 12:10:00,73.53,73.55,73.47,73.51,42872.0,70.6937,70.7129,70.636,70.6745,42872.0
2023-08-22 12:20:00,73.51,73.56,73.49,73.53,20414.0,70.6745,70.7226,70.6553,70.6937,20414.0
2023-08-22 12:30:00,73.52,73.59,73.49,73.56,16393.0,70.6841,70.7514,70.6553,70.7226,16393.0
2023-08-22 12:40:00,73.56,73.59,73.51,73.54,21418.0,70.7226,70.7514,70.6745,70.7033,21418.0
2023-08-22 12:50:00,73.53,73.57,73.48,73.51,25052.0,70.6937,70.7322,70.6456,70.6745,25052.0
2023-08-22 13:00:00,73.5,73.5,73.45,73.48,53292.0,70.6649,70.6649,70.6168,70.6456,53292.0
2023-08-22 13:10:00,73.48,73.54,73.42,73.51,42732.0,70.6456,70.7033,70.588,70.6745,42732.0
2023-08-22 13:20:00,73.51,73.54,73.49,73.5,29620.0,70.6745,70.7033,70.6553,70.6649,29620.0
2023-08-22 13:30:00,73.51,73.6,73.5,73.56,39196.0,70.6745,70.761,70.6649,70.7226,39196.0
2023-08-22 13:40:00,73.56,73.64,73.55,73.62,27428.0,70.7226,70.7995,70.7129,70.7802,27428.0
2023-08-22 13:50:00,73.62,73.63,73.55,73.59,18677.0,70.7802,70.7899,70.7129,70.7514,18677.0
2023-08-22 14:00:00,73.59,73.66,73.55,73.61,29096.0,70.7514,70.8187,70.7129,70.7706,29096.0
2023-08-22 14:10:00,73.61,73.67,73.54,73.66,47961.0,70.7706,70.8283,70.7033,70.8187,47961.0
2023-08-22 14:20:00,73.66,73.66,73.58,73.64,32379.0,70.8187,70.8187,70.7418,70.7995,32379.0
2023-08-22 14:30:00,73.64,73.76,73.63,73.75,36610.0,70.7995,70.9148,70.7899,70.9052,36610.0
2023-08-22 14:40:00,73.76,73.76,73.68,73.7,64796.0,70.9148,70.9148,70.8379,70.8572,64796.0
2023-08-22 14:50:00,73.7,73.77,73.69,73.75,27904.0,70.8572,70.9245,70.8475,70.9052,27904.0
2023-08-22 15:00:00,73.74,73.79,73.73,73.75,62244.0,70.8956,70.9437,70.886,70.9052,62244.0
2023-08-22 15:10:00,73.75,73.77,73.74,73.75,66826.0,70.9052,70.9245,70.8956,70.9052,66826.0
2023-08-22 15:20:00,73.75,73.76,73.66,73.74,83403.0,70.9052,70.9148,70.8187,70.8956,83403.0
2023-08-22 15:30:00,73.74,73.74,73.47,73.5,72720.0,70.8956,70.8956,70.636,70.6649,72720.0
2023-08-22 15:40:00,73.5,73.55,73.46,73.5,64999.0,70.6649,70.7129,70.6264,70.6649,64999.0
2023-08-22 15:50:00,73.5,73.56,73.47,73.5,240430.0,70.6649,70.7226,70.636,70.6649,240430.0
2023-08-23 09:30:00,73.86,74.13,73.7,74.09,56267.0,71.011,71.2706,70.8572,71.2321,56267.0
2023-08-23 09:40:00,74.11,74.17,73.81,73.84,69430.0,71.2513,71.309,70.9629,70.9918,69430.0
2023-08-23 09:50:00,73.84,73.89,73.54,73.56,87278.0,70.9918,71.0398,70.7033,70.7226,87278.0
2023-08-23 10:00:00,73.56,73.68,73.51,73.65,46474.0,70.7226,70.8379,70.6745,70.8091,46474.0
2023-08-23 10:10:00,73.67,73.69,73.5,73.51,53066.0,70.8283,70.8475,70.6649,70.6745,53066.0
2023-08-23 10:20:00,73.51,73.56,73.48,73.52,27755.0,70.6745,70.7226,70.6456,70.6841,27755.0
2023-08-23 10:30:00,73.52,73.54,73.43,73.44,42325.0,70.6841,70.7033,70.5976,70.6072,42325.0
2023-08-23 10:40:00,73.45,73.48,73.39,73.42,34649.0,70.6168,70.6456,70.5591,70.588,34649.0
2023-08-23 10:50:00,73.42,73.45,73.32,73.36,30006.0,70.588,70.6168,70.4918,70.5303,30006.0
2023-08-23 11:00:00,73.36,73.4,73.25,73.3,23832.0,70.5303,70.5687,70.4245,70.4726,23832.0
2023-08-23 11:10:00,73.31,73.35,73.22,73.22,54045.0,70.4822,70.5207,70.3957,70.3957,54045.0
2023-08-23 11:20:00,73.2,73.25,73.16,73.25,24764.0,70.3765,70.4245,70.338,70.4245,24764.0
2023-08-23 11:30:00,73.25,73.27,73.13,73.16,35891.0,70.4245,70.4438,70.3092,70.338,35891.0
2023-08-23 11:40:00,73.18,73.31,73.17,73.29,23883.0,70.3572,70.4822,70.3476,70.463,23883.0
2023-08-23 11:50:00,73.28,73.31,73.25,73.27,17409.0,70.4534,70.4822,70.4245,70.4438,17409.0
2023-08-23 12:00:00,73.26,73.33,73.24,73.28,21629.0,70.4341,70.5014,70.4149,70.4534,21629.0
2023-08-23 12:10:00,73.28,73.34,73.26,73.31,20893.0,70.4534,70.5111,70.4341,70.4822,20893.0
2023-08-23 12:20:00,73.31,73.36,73.28,73.29,12979.0,70.4822,70.5303,70.4534,70.463,12979.0
2023-08-23 12:30:00,73.29,73.34,73.26,73.3,21657.0,70.463,70.5111,70.4341,70.4726,21657.0
2023-08-23 12:40:00,73.3,73.33,73.28,73.3,21958.0,70.4726,70.5014,70.4534,70.4726,21958.0
2023-08-23 12:50:00,73.3,73.35,73.29,73.33,14886.0,70.4726,70.5207,70.463,70.5014,14886.0
2023-08-23 13:00:00,73.33,73.37,73.29,73.34,15787.0,70.5014,70.5399,70.463,70.5111,15787.0
2023-08-23 13:10:00,73.32,73.33,73.27,73.29,21623.0,70.4918,70.5014,70.4438,70.463,21623.0
2023-08-23 13:20:00,73.29,73.36,73.27,73.31,26771.0,70.463,70.5303,70.4438,70.4822,26771.0
2023-08-23 13:30:00,73.3,73.34,73.26,73.26,19111.0,70.4726,70.5111,70.4341,70.4341,19111.0
2023-08-23 13:40:00,73.27,73.33,73.26,73.31,27649.0,70.4438,70.5014,70.4341,70.4822,27649.0
2023-08-23 13:50:00,73.31,73.34,73.3,73.33,19911.0,70.4822,70.5111,70.4726,70.5014,19911.0
2023-08-23 14:00:00,73.33,73.35,73.28,73.34,22618.0,70.5014,70.5207,70.4534,70.5111,22618.0
2023-08-23 14:10:00,73.35,73.39,73.33,73.34,19967.0,70.5207,70.5591,70.5014,70.5111,19967.0
2023-08-23 14:20:00,73.35,73.42,73.35,73.38,27350.0,70.5207,70.588,70.5207,70.5495,27350.0
2023-08-23 14:30:00,73.39,73.39,73.34,73.34,22389.0,70.5591,70.5591,70.5111,70.5111,22389.0
2023-08-23 14:40:00,73.34,73.41,73.33,73.34,27294.0,70.5111,70.5784,70.5014,70.5111,27294.0
2023-08-23 14:50:00,73.34,73.37,73.3,73.34,24565.0,70.5111,70.5399,70.4726,70.5111,24565.0
2023-08-23 15:00:00,73.33,73.37,73.31,73.32,23034.0,70.5014,70.5399,70.4822,70.4918,23034.0
2023-08-23 15:10:00,73.31,73.34,73.29,73.32,28087.0,70.4822,70.5111,70.463,70.4918,28087.0
2023-08-23 15:20:00,73.32,73.37,73.29,73.35,28029.0,70.4918,70.5399,70.463,70.5207,28029.0
2023-08-23 15:30:00,73.34,73.34,73.29,73.33,37352.0,70.5111,70.5111,70.463,70.5014,37352.0
2023-08-23 15:40:00,73.33,73.38,73.3,73.34,58272.0,70.5014,70.5495,70.4726,70.5111,58272.0
2023-08-23 15:50:00,73.33,73.51,73.3,73.51,304338.0,70.5014,70.6745,70.4726,70.6745,304338.0
2023-08-24 09:30:00,73.55,73.95,73.4,73.94,57827.0,70.7129,71.0975,70.5687,71.0879,57827.0
2023-08-24 09:40:00,73.95,74.18,73.93,74.17,61667.0,71.0975,71.3186,71.0783,71.309,61667.0
2023-08-24 09:50:00,74.18,74.31,74.18,74.22,42346.0,71.3186,71.4436,71.3186,71.3571,42346.0
2023-08-24 10:00:00,74.23,74.28,74.08,74.13,46217.0,71.3667,71.4148,71.2225,71.2706,46217.0
2023-08-24 10:10:00,74.14,74.15,73.98,74.05,36774.0,71.2802,71.2898,71.1264,71.1937,36774.0
2023-08-24 10:20:00,74.06,74.1,74.0,74.04,28786.0,71.2033,71.2417,71.1456,71.184,28786.0
2023-08-24 10:30:00,74.04,74.04,73.84,73.85,45005.0,71.184,71.184,70.9918,71.0014,45005.0
2023-08-24 10:40:00,73.86,73.92,73.72,73.73,40594.0,71.011,71.0687,70.8764,70.886,40594.0
2023-08-24 10:50:00,73.73,73.74,73.62,73.74,44106.0,70.886,70.8956,70.7802,70.8956,44106.0
2023-08-24 11:00:00,73.73,73.76,73.59,73.66,44973.0,70.886,70.9148,70.7514,70.8187,44973.0
2023-08-24 11:10:00,73.66,73.7,73.56,73.68,53325.0,70.8187,70.8572,70.7226,70.8379,53325.0
2023-08-24 11:20:00,73.69,73.77,73.67,73.77,46709.0,70.8475,70.9245,70.8283,70.9245,46709.0
2023-08-24 11:30:00,73.78,73.79,73.65,73.77,52177.0,70.9341,70.9437,70.8091,70.9245,52177.0
2023-08-24 11:40:00,73.78,73.88,73.76,73.78,56865.0,70.9341,71.0302,70.9148,70.9341,56865.0
2023-08-24 11:50:00,73.78,73.86,73.7,73.71,61905.0,70.9341,71.011,70.8572,70.8668,61905.0
2023-08-24 12:00:00,73.72,73.82,73.7,73.78,35383.0,70.8764,70.9725,70.8572,70.9341,35383.0
2023-08-24 12:10:00,73.79,73.87,73.76,73.78,71638.0,70.9437,71.0206,70.9148,70.9341,71638.0
2023-08-24 12:20:00,73.78,73.79,73.61,73.63,31034.0,70.9341,70.9437,70.7706,70.7899,31034.0
2023-08-24 12:30:00,73.63,73.69,73.6,73.62,39860.0,70.7899,70.8475,70.761,70.7802,39860.0
2023-08-24 12:40:00,73.62,73.71,73.6,73.7,40565.0,70.7802,70.8668,70.761,70.8572,40565.0
2023-08-24 12:50:00,73.7,73.72,73.58,73.59,27676.0,70.8572,70.8764,70.7418,70.7514,27676.0
2023-08-24 13:00:00,73.59,73.61,73.5,73.53,97698.0,70.7514,70.7706,70.6649,70.6937,97698.0
2023-08-24 13:10:00,73.52,73.61,73.51,73.56,25708.0,70.6841,70.7706,70.6745,70.7226,25708.0
2023-08-24 13:20:00,73.56,73.57,73.43,73.43,38247.0,70.7226,70.7322,70.5976,70.5976,38247.0
2023-08-24 13:30:00,73.44,73.57,73.42,73.55,35739.0,70.6072,70.7322,70.588,70.7129,35739.0
2023-08-24 13:40:00,73.56,73.59,73.45,73.46,25177.0,70.7226,70.7514,70.6168,70.6264,25177.0
2023-08-24 13:50:00,73.46,73.48,73.35,73.42,145695.0,70.6264,70.6456,70.5207,70.588,145695.0
2023-08-24 14:00:00,73.43,73.46,73.35,73.45,205330.0,70.5976,70.6264,70.5207,70.6168,205330.0
2023-08-24 14:10:00,73.45,73.54,73.44,73.51,26460.0,70.6168,70.7033,70.6072,70.6745,26460.0
2023-08-24 14:20:00,73.51,73.57,73.49,73.51,24753.0,70.6745,70.7322,70.6553,70.6745,24753.0
2023-08-24 14:30:00,73.51,73.53,73.42,73.44,17564.0,70.6745,70.6937,70.588,70.6072,17564.0
2023-08-24 14:40:00,73.44,73.53,73.42,73.51,23890.0,70.6072,70.6937,70.588,70.6745,23890.0
2023-08-24 14:50:00,73.5,73.54,73.5,73.53,25024.0,70.6649,70.7033,70.6649,70.6937,25024.0
2023-08-24 15:00:00,73.52,73.59,73.51,73.54,35622.0,70.6841,70.7514,70.6745,70.7033,35622.0
2023-08-24 15:10:00,73.54,73.65,73.54,73.63,57108.0,70.7033,70.8091,70.7033,70.7899,57108.0
2023-08-24 15:20:00,73.62,73.68,73.6,73.61,36658.0,70.7802,70.8379,70.761,70.7706,36658.0
2023-08-24 15:30:00,73.6,73.63,73.47,73.48,51828.0,70.761,70.7899,70.636,70.6456,51828.0
2023-08-24 15:40:00,73.48,73.51,73.35,73.4,71934.0,70.6456,70.6745,70.5207,70.5687,71934.0
2023-08-24 15:50:00,73.39,73.47,73.3,73.3,402081.0,70.5591,70.636,70.4726,70.4726,402081.0
2023-08-25 09:30:00,73.48,73.72,73.48,73.71,63632.0,70.6456,70.8764,70.6456,70.8668,63632.0
2023-08-25 09:40:00,73.7,73.76,73.49,73.55,34505.0,70.8572,70.9148,70.6553,70.7129,34505.0
2023-08-25 09:50:00,73.55,73.59,73.31,73.58,57508.0,70.7129,70.7514,70.4822,70.7418,57508.0
2023-08-25 10:00:00,73.55,73.6,73.44,73.56,30805.0,70.7129,70.761,70.6072,70.7226,30805.0
2023-08-25 10:10:00,73.57,73.59,73.39,73.4,35171.0,70.7322,70.7514,70.5591,70.5687,35171.0
2023-08-25 10:20:00,73.41,73.44,73.26,73.29,26409.0,70.5784,70.6072,70.4341,70.463,26409.0
2023-08-25 10:30:00,73.29,73.51,73.25,73.38,29175.0,70.463,70.6745,70.4245,70.5495,29175.0
2023-08-25 10:40:00,73.37,73.51,73.36,73.5,29525.0,70.5399,70.6745,70.5303,70.6649,29525.0
2023-08-25 10:50:00,73.5,73.55,73.42,73.53,33504.0,70.6649,70.7129,70.588,70.6937,33504.0
2023-08-25 11:00:00,73.54,73.65,73.41,73.62,36667.0,70.7033,70.8091,70.5784,70.7802,36667.0
2023-08-25 11:10:00,73.63,73.84,73.63,73.84,34668.0,70.7899,70.9918,70.7899,70.9918,34668.0
2023-08-25 11:20:00,73.83,73.84,73.69,73.83,20379.0,70.9821,70.9918,70.8475,70.9821,20379.0
2023-08-25 11:30:00,73.83,73.93,73.8,73.88,32252.0,70.9821,71.0783,70.9533,71.0302,32252.0
2023-08-25 11:40:00,73.88,73.95,73.85,73.88,43687.0,71.0302,71.0975,71.0014,71.0302,43687.0
2023-08-25 11:50:00,73.86,73.92,73.79,73.79,22403.0,71.011,71.0687,70.9437,70.9437,22403.0
2023-08-25 12:00:00,73.8,73.94,73.8,73.93,22739.0,70.9533,71.0879,70.9533,71.0783,22739.0
2023-08-25 12:10:00,73.94,73.97,73.86,73.91,20445.0,71.0879,71.1167,71.011,71.0591,20445.0
2023-08-25 12:20:00,73.91,73.98,73.88,73.92,25491.0,71.0591,71.1264,71.0302,71.0687,25491.0
2023-08-25 12:30:00,73.93,73.99,73.89,73.93,18227.0,71.0783,71.136,71.0398,71.0783,18227.0
2023-08-25 12:40:00,73.93,73.96,73.89,73.91,19426.0,71.0783,71.1071,71.0398,71.0591,19426.0
2023-08-25 12:50:00,73.91,73.94,73.84,73.89,18440.0,71.0591,71.0879,70.9918,71.0398,18440.0
2023-08-25 13:00:00,73.89,73.98,73.85,73.95,21953.0,71.0398,71.1264,71.0014,71.0975,21953.0
2023-08-25 13:10:00,73.95,73.95,73.84,73.88,21809.0,71.0975,71.0975,70.9918,71.0302,21809.0
2023-08-25 13:20:00,73.87,73.88,73.8,73.83,18630.0,71.0206,71.0302,70.9533,70.9821,18630.0
2023-08-25 13:30:00,73.84,73.84,73.71,73.73,24299.0,70.9918,70.9918,70.8668,70.886,24299.0
2023-08-25 13:40:00,73.72,73.82,73.71,73.81,19167.0,70.8764,70.9725,70.8668,70.9629,19167.0
2023-08-25 13:50:00,73.81,73.93,73.81,73.93,18352.0,70.9629,71.0783,70.9629,71.0783,18352.0
2023-08-25 14:00:00,73.92,74.0,73.84,73.86,43174.0,71.0687,71.1456,70.9918,71.011,43174.0
2023-08-25 14:10:00,73.87,73.91,73.82,73.88,23334.0,71.0206,71.0591,70.9725,71.0302,23334.0
2023-08-25 14:20:00,73.88,73.93,73.87,73.92,22780.0,71.0302,71.0783,71.0206,71.0687,22780.0
2023-08-25 14:30:00,73.92,73.97,73.85,73.94,26354.0,71.0687,71.1167,71.0014,71.0879,26354.0
2023-08-25 14:40:00,73.95,73.97,73.87,73.92,26135.0,71.0975,71.1167,71.0206,71.0687,26135.0
2023-08-25 14:50:00,73.93,73.99,73.89,73.96,19944.0,71.0783,71.136,71.0398,71.1071,19944.0
2023-08-25 15:00:00,73.97,74.03,73.96,74.03,32320.0,71.1167,71.1744,71.1071,71.1744,32320.0
2023-08-25 15:10:00,74.03,74.06,73.96,73.98,52268.0,71.1744,71.2033,71.1071,71.1264,52268.0
2023-08-25 15:20:00,73.97,74.07,73.96,74.01,45516.0,71.1167,71.2129,71.1071,71.1552,45516.0
2023-08-25 15:30:00,74.02,74.11,74.01,74.03,130346.0,71.1648,71.2513,71.1552,71.1744,130346.0
2023-08-25 15:40:00,74.03,74.09,73.96,73.98,96130.0,71.1744,71.2321,71.1071,71.1264,96130.0
2023-08-25 15:50:00,73.97,73.97,73.78,73.85,230042.0,71.1167,71.1167,70.9341,71.0014,230042.0
2023-08-28 09:30:00,73.94,74.01,73.82,73.82,72968.0,71.0879,71.1552,70.9725,70.9725,72968.0
2023-08-28 09:40:00,73.81,73.84,73.72,73.81,59690.0,70.9629,70.9918,70.8764,70.9629,59690.0
2023-08-28 09:50:00,73.81,73.91,73.79,73.8,75879.0,70.9629,71.0591,70.9437,70.9533,75879.0
2023-08-28 10:00:00,73.81,73.82,73.62,73.65,61637.0,70.9629,70.9725,70.7802,70.8091,61637.0
2023-08-28 10:10:00,73.66,73.68,73.56,73.56,50719.0,70.8187,70.8379,70.7226,70.7226,50719.0
2023-08-28 10:20:00,73.58,73.58,73.46,73.47,48456.0,70.7418,70.7418,70.6264,70.636,48456.0
2023-08-28 10:30:00,73.48,73.61,73.48,73.61,56393.0,70.6456,70.7706,70.6456,70.7706,56393.0
2023-08-28 10:40:00,73.6,73.62,73.51,73.52,39356.0,70.761,70.7802,70.6745,70.6841,39356.0
2023-08-28 10:50:00,73.53,73.57,73.37,73.38,68834.0,70.6937,70.7322,70.5399,70.5495,68834.0
2023-08-28 11:00:00,73.38,73.38,73.25,73.28,37817.0,70.5495,70.5495,70.4245,70.4534,37817.0
2023-08-28 11:10:00,73.29,73.3,73.22,73.25,49801.0,70.463,70.4726,70.3957,70.4245,49801.0
2023-08-28 11:20:00,73.26,73.29,73.21,73.26,65147.0,70.4341,70.463,70.3861,70.4341,65147.0
2023-08-28 11:30:00,73.26,73.3,73.21,73.23,55493.0,70.4341,70.4726,70.3861,70.4053,55493.0
2023-08-28 11:40:00,73.23,73.33,73.22,73.27,52030.0,70.4053,70.5014,70.3957,70.4438,52030.0
2023-08-28 11:50:00,73.26,73.29,73.17,73.23,41780.0,70.4341,70.463,70.3476,70.4053,41780.0
2023-08-28 12:00:00,73.23,73.31,73.22,73.28,31039.0,70.4053,70.4822,70.3957,70.4534,31039.0
2023-08-28 12:10:00,73.28,73.36,73.22,73.31,38700.0,70.4534,70.5303,70.3957,70.4822,38700.0
2023-08-28 12:20:00,73.31,73.41,73.29,73.41,39549.0,70.4822,70.5784,70.463,70.5784,39549.0
2023-08-28 12:30:00,73.4,73.45,73.33,73.35,23240.0,70.5687,70.6168,70.5014,70.5207,23240.0
2023-08-28 12:40:00,73.35,73.41,73.32,73.39,27007.0,70.5207,70.5784,70.4918,70.5591,27007.0
2023-08-28 12:50:00,73.39,73.47,73.38,73.44,23583.0,70.5591,70.636,70.5495,70.6072,23583.0
2023-08-28 13:00:00,73.45,73.54,73.44,73.5,30301.0,70.6168,70.7033,70.6072,70.6649,30301.0
2023-08-28 13:10:00,73.49,73.52,73.47,73.5,35345.0,70.6553,70.6841,70.636,70.6649,35345.0
2023-08-28 13:20:00,73.51,73.54,73.45,73.48,30851.0,70.6745,70.7033,70.6168,70.6456,30851.0
2023-08-28 13:30:00,73.48,73.61,73.48,73.61,36091.0,70.6456,70.7706,70.6456,70.7706,36091.0
2023-08-28 13:40:00,73.61,73.64,73.55,73.59,45374.0,70.7706,70.7995,70.7129,70.7514,45374.0
2023-08-28 13:50:00,73.59,73.6,73.48,73.51,33416.0,70.7514,70.761,70.6456,70.6745,33416.0
2023-08-28 14:00:00,73.5,73.51,73.42,73.44,25676.0,70.6649,70.6745,70.588,70.6072,25676.0
2023-08-28 14:10:00,73.45,73.5,73.43,73.47,21784.0,70.6168,70.6649,70.5976,70.636,21784.0
2023-08-28 14:20:00,73.46,73.5,73.45,73.48,24356.0,70.6264,70.6649,70.6168,70.6456,24356.0
2023-08-28 14:30:00,73.48,73.55,73.47,73.5,33041.0,70.6456,70.7129,70.636,70.6649,33041.0
2023-08-28 14:40:00,73.5,73.55,73.48,73.52,31237.0,70.6649,70.7129,70.6456,70.6841,31237.0
2023-08-28 14:50:00,73.52,73.56,73.51,73.52,22228.0,70.6841,70.7226,70.6745,70.6841,22228.0
2023-08-28 15:00:00,73.53,73.62,73.53,73.61,33987.0,70.6937,70.7802,70.6937,70.7706,33987.0
2023-08-28 15:10:00,73.61,73.65,73.58,73.61,35035.0,70.7706,70.8091,70.7418,70.7706,35035.0
2023-08-28 15:20:00,73.61,73.64,73.58,73.61,54306.0,70.7706,70.7995,70.7418,70.7706,54306.0
2023-08-28 15:30:00,73.6,73.67,73.6,73.6,54547.0,70.761,70.8283,70.761,70.761,54547.0
2023-08-28 15:40:00,73.6,73.75,73.58,73.69,75994.0,70.761,70.9052,70.7418,70.8475,75994.0
2023-08-28 15:50:00,73.69,73.74,73.58,73.64,236937.0,70.8475,70.8956,70.7418,70.7995,236937.0
2023-08-29 09:30:00,73.51,73.67,73.17,73.36,120127.0,70.6745,70.8283,70.3476,70.5303,120127.0
2023-08-29 09:40:00,73.38,73.43,73.08,73.13,61332.0,70.5495,70.5976,70.2611,70.3092,61332.0
2023-08-29 09:50:00,73.14,73.19,73.04,73.08,48402.0,70.3188,70.3668,70.2226,70.2611,48402.0
2023-08-29 10:00:00,73.08,73.28,73.07,73.24,95478.0,70.2611,70.4534,70.2515,70.4149,95478.0
2023-08-29 10:10:00,73.25,73.32,73.18,73.3,82975.0,70.4245,70.4918,70.3572,70.4726,82975.0
2023-08-29 10:20:00,73.31,73.42,73.1,73.11,99864.0,70.4822,70.588,70.2803,70.2899,99864.0
2023-08-29 10:30:00,73.11,73.17,72.87,72.94,81413.0,70.2899,70.3476,70.0592,70.1265,81413.0
2023-08-29 10:40:00,72.93,72.95,72.59,72.64,105546.0,70.1169,70.1361,69.79,69.8381,105546.0
2023-08-29 10:50:00,72.63,72.64,72.45,72.61,117830.0,69.8284,69.8381,69.6554,69.8092,117830.0
2023-08-29 11:00:00,72.6,72.8,72.58,72.8,56913.0,69.7996,69.9919,69.7804,69.9919,56913.0
2023-08-29 11:10:00,72.8,72.8,72.61,72.64,53211.0,69.9919,69.9919,69.8092,69.8381,53211.0
2023-08-29 11:20:00,72.65,72.83,72.64,72.8,85161.0,69.8477,70.0207,69.8381,69.9919,85161.0
2023-08-29 11:30:00,72.8,72.9,72.79,72.89,36044.0,69.9919,70.088,69.9823,70.0784,36044.0
2023-08-29 11:40:00,72.89,73.06,72.88,73.05,89488.0,70.0784,70.2419,70.0688,70.2322,89488.0
2023-08-29 11:50:00,73.05,73.13,73.04,73.06,58015.0,70.2322,70.3092,70.2226,70.2419,58015.0
2023-08-29 12:00:00,73.06,73.22,73.03,73.21,26673.0,70.2419,70.3957,70.213,70.3861,26673.0
2023-08-29 12:10:00,73.22,73.39,73.21,73.33,36455.0,70.3957,70.5591,70.3861,70.5014,36455.0
2023-08-29 12:20:00,73.33,73.39,73.3,73.38,17417.0,70.5014,70.5591,70.4726,70.5495,17417.0
2023-08-29 12:30:00,73.38,73.39,73.25,73.28,37660.0,70.5495,70.5591,70.4245,70.4534,37660.0
2023-08-29 12:40:00,73.28,73.3,73.21,73.24,31903.0,70.4534,70.4726,70.3861,70.4149,31903.0
2023-08-29 12:50:00,73.23,73.28,73.22,73.25,12338.0,70.4053,70.4534,70.3957,70.4245,12338.0
2023-08-29 13:00:00,73.25,73.27,73.22,73.27,25878.0,70.4245,70.4438,70.3957,70.4438,25878.0
2023-08-29 13:10:00,73.27,73.3,73.24,73.24,22169.0,70.4438,70.4726,70.4149,70.4149,22169.0
2023-08-29 13:20:00,73.23,73.34,73.22,73.31,23628.0,70.4053,70.5111,70.3957,70.4822,23628.0
2023-08-29 13:30:00,73.31,73.34,73.25,73.32,30836.0,70.4822,70.5111,70.4245,70.4918,30836.0
2023-08-29 13:40:00,73.31,73.34,73.24,73.25,21952.0,70.4822,70.5111,70.4149,70.4245,21952.0
2023-08-29 13:50:00,73.24,73.27,73.18,73.22,34980.0,70.4149,70.4438,70.3572,70.3957,34980.0
2023-08-29 14:00:00,73.22,73.23,73.15,73.2,22010.0,70.3957,70.4053,70.3284,70.3765,22010.0
2023-08-29 14:10:00,73.2,73.21,73.14,73.17,31439.0,70.3765,70.3861,70.3188,70.3476,31439.0
2023-08-29 14:20:00,73.19,73.21,73.1,73.16,25401.0,70.3668,70.3861,70.2803,70.338,25401.0
2023-08-29 14:30:00,73.17,73.29,73.15,73.23,46783.0,70.3476,70.463,70.3284,70.4053,46783.0
2023-08-29 14:40:00,73.23,73.35,73.23,73.32,28334.0,70.4053,70.5207,70.4053,70.4918,28334.0
2023-08-29 14:50:00,73.32,73.34,73.24,73.28,30591.0,70.4918,70.5111,70.4149,70.4534,30591.0
2023-08-29 15:00:00,73.28,73.32,73.22,73.26,33475.0,70.4534,70.4918,70.3957,70.4341,33475.0
2023-08-29 15:10:00,73.26,73.34,73.25,73.34,31383.0,70.4341,70.5111,70.4245,70.5111,31383.0
2023-08-29 15:20:00,73.34,73.39,73.33,73.37,36893.0,70.5111,70.5591,70.5014,70.5399,36893.0
2023-08-29 15:30:00,73.37,73.41,73.33,73.39,52545.0,70.5399,70.5784,70.5014,70.5591,52545.0
2023-08-29 15:40:00,73.39,73.44,73.34,73.38,65769.0,70.5591,70.6072,70.5111,70.5495,65769.0
2023-08-29 15:50:00,73.38,73.49,73.34,73.47,298560.0,70.5495,70.6553,70.5111,70.636,298560.0
2023-08-30 09:30:00,73.62,74.0,73.62,73.88,94124.0,70.7802,71.1456,70.7802,71.0302,94124.0
2023-08-30 09:40:00,73.83,74.02,73.75,74.01,38888.0,70.9821,71.1648,70.9052,71.1552,38888.0
2023-08-30 09:50:00,74.02,74.04,73.8,73.81,30607.0,71.1648,71.184,70.9533,70.9629,30607.0
2023-08-30 10:00:00,73.81,73.82,73.64,73.75,51126.0,70.9629,70.9725,70.7995,70.9052,51126.0
2023-08-30 10:10:00,73.76,73.79,73.62,73.73,34368.0,70.9148,70.9437,70.7802,70.886,34368.0
2023-08-30 10:20:00,73.72,73.76,73.6,73.61,29392.0,70.8764,70.9148,70.761,70.7706,29392.0
2023-08-30 10:30:00,73.6,73.6,73.46,73.57,29879.0,70.761,70.761,70.6264,70.7322,29879.0
2023-08-30 10:40:00,73.57,73.6,73.51,73.58,22935.0,70.7322,70.761,70.6745,70.7418,22935.0
2023-08-30 10:50:00,73.58,73.59,73.48,73.53,72631.0,70.7418,70.7514,70.6456,70.6937,72631.0
2023-08-30 11:00:00,73.54,73.59,73.49,73.49,37763.0,70.7033,70.7514,70.6553,70.6553,37763.0
2023-08-30 11:10:00,73.51,73.58,73.51,73.55,27514.0,70.6745,70.7418,70.6745,70.7129,27514.0
2023-08-30 11:20:00,73.55,73.69,73.54,73.68,37414.0,70.7129,70.8475,70.7033,70.8379,37414.0
2023-08-30 11:30:00,73.69,73.72,73.65,73.69,28696.0,70.8475,70.8764,70.8091,70.8475,28696.0
2023-08-30 11:40:00,73.69,73.77,73.68,73.74,20365.0,70.8475,70.9245,70.8379,70.8956,20365.0
2023-08-30 11:50:00,73.74,73.8,73.72,73.76,21763.0,70.8956,70.9533,70.8764,70.9148,21763.0
2023-08-30 12:00:00,73.75,73.75,73.71,73.71,19932.0,70.9052,70.9052,70.8668,70.8668,19932.0
2023-08-30 12:10:00,73.71,73.75,73.68,73.7,30147.0,70.8668,70.9052,70.8379,70.8572,30147.0
2023-08-30 12:20:00,73.7,73.71,73.67,73.67,18371.0,70.8572,70.8668,70.8283,70.8283,18371.0
2023-08-30 12:30:00,73.66,73.75,73.65,73.75,16283.0,70.8187,70.9052,70.8091,70.9052,16283.0
2023-08-30 12:40:00,73.76,73.81,73.73,73.73,31043.0,70.9148,70.9629,70.886,70.886,31043.0
2023-08-30 12:50:00,73.73,73.84,73.73,73.83,27917.0,70.886,70.9918,70.886,70.9821,27917.0
2023-08-30 13:00:00,73.84,73.84,73.8,73.81,21533.0,70.9918,70.9918,70.9533,70.9629,21533.0
2023-08-30 13:10:00,73.81,73.83,73.72,73.74,27162.0,70.9629,70.9821,70.8764,70.8956,27162.0
2023-08-30 13:20:00,73.74,73.77,73.72,73.72,26229.0,70.8956,70.9245,70.8764,70.8764,26229.0
2023-08-30 13:30:00,73.72,73.75,73.71,73.73,19453.0,70.8764,70.9052,70.8668,70.886,19453.0
2023-08-30 13:40:00,73.73,73.77,73.72,73.75,23987.0,70.886,70.9245,70.8764,70.9052,23987.0
2023-08-30 13:50:00,73.74,73.74,73.68,73.7,17284.0,70.8956,70.8956,70.8379,70.8572,17284.0
2023-08-30 14:00:00,73.71,73.73,73.65,73.7,15146.0,70.8668,70.886,70.8091,70.8572,15146.0
2023-08-30 14:10:00,73.7,73.76,73.7,73.74,20887.0,70.8572,70.9148,70.8572,70.8956,20887.0
2023-08-30 14:20:00,73.75,73.75,73.68,73.69,20027.0,70.9052,70.9052,70.8379,70.8475,20027.0
2023-08-30 14:30:00,73.69,73.74,73.67,73.73,18858.0,70.8475,70.8956,70.8283,70.886,18858.0
2023-08-30 14:40:00,73.73,73.77,73.71,73.73,46663.0,70.886,70.9245,70.8668,70.886,46663.0
2023-08-30 14:50:00,73.73,73.77,73.73,73.75,20453.0,70.886,70.9245,70.886,70.9052,20453.0
2023-08-30 15:00:00,73.76,73.82,73.75,73.82,34714.0,70.9148,70.9725,70.9052,70.9725,34714.0
2023-08-30 15:10:00,73.82,73.85,73.79,73.84,31257.0,70.9725,71.0014,70.9437,70.9918,31257.0
2023-08-30 15:20:00,73.84,73.88,73.83,73.85,22551.0,70.9918,71.0302,70.9821,71.0014,22551.0
2023-08-30 15:30:00,73.85,73.86,73.8,73.83,47109.0,71.0014,71.011,70.9533,70.9821,47109.0
2023-08-30 15:40:00,73.84,73.85,73.78,73.83,55969.0,70.9918,71.0014,70.9341,70.9821,55969.0
2023-08-30 15:50:00,73.81,73.89,73.8,73.84,204633.0,70.9629,71.0398,70.9533,70.9918,204633.0
2023-08-31 09:30:00,74.0,74.02,73.64,73.65,64245.0,71.1456,71.1648,70.7995,70.8091,64245.0
2023-08-31 09:40:00,73.65,73.94,73.65,73.91,37195.0,70.8091,71.0879,70.8091,71.0591,37195.0
2023-08-31 09:50:00,73.92,74.01,73.91,73.91,53257.0,71.0687,71.1552,71.0591,71.0591,53257.0
2023-08-31 10:00:00,73.9,73.91,73.81,73.87,34403.0,71.0494,71.0591,70.9629,71.0206,34403.0
2023-08-31 10:10:00,73.87,73.94,73.85,73.9,37223.0,71.0206,71.0879,71.0014,71.0494,37223.0
2023-08-31 10:20:00,73.9,73.95,73.81,73.83,35403.0,71.0494,71.0975,70.9629,70.9821,35403.0
2023-08-31 10:30:00,73.84,73.89,73.8,73.82,30619.0,70.9918,71.0398,70.9533,70.9725,30619.0
2023-08-31 10:40:00,73.83,73.83,73.73,73.78,27419.0,70.9821,70.9821,70.886,70.9341,27419.0
2023-08-31 10:50:00,73.79,73.91,73.75,73.87,43163.0,70.9437,71.0591,70.9052,71.0206,43163.0
2023-08-31 11:00:00,73.88,73.94,73.88,73.93,28370.0,71.0302,71.0879,71.0302,71.0783,28370.0
2023-08-31 11:10:00,73.92,73.94,73.8,73.8,21965.0,71.0687,71.0879,70.9533,70.9533,21965.0
2023-08-31 11:20:00,73.78,73.85,73.74,73.84,23937.0,70.9341,71.0014,70.8956,70.9918,23937.0
2023-08-31 11:30:00,73.84,73.9,73.79,73.87,19020.0,70.9918,71.0494,70.9437,71.0206,19020.0
2023-08-31 11:40:00,73.91,73.92,73.84,73.88,22702.0,71.0591,71.0687,70.9918,71.0302,22702.0
2023-08-31 11:50:00,73.89,73.93,73.84,73.87,26237.0,71.0398,71.0783,70.9918,71.0206,26237.0
2023-08-31 12:00:00,73.88,73.92,73.86,73.89,18025.0,71.0302,71.0687,71.011,71.0398,18025.0
2023-08-31 12:10:00,73.89,73.94,73.87,73.94,14311.0,71.0398,71.0879,71.0206,71.0879,14311.0
2023-08-31 12:20:00,73.94,73.99,73.93,73.96,23055.0,71.0879,71.136,71.0783,71.1071,23055.0
2023-08-31 12:30:00,73.95,73.95,73.9,73.94,15899.0,71.0975,71.0975,71.0494,71.0879,15899.0
2023-08-31 12:40:00,73.93,73.98,73.89,73.98,24405.0,71.0783,71.1264,71.0398,71.1264,24405.0
2023-08-31 12:50:00,73.99,73.99,73.94,73.98,18147.0,71.136,71.136,71.0879,71.1264,18147.0
2023-08-31 13:00:00,73.98,74.01,73.94,74.01,14821.0,71.1264,71.1552,71.0879,71.1552,14821.0
2023-08-31 13:10:00,74.01,74.02,73.93,73.93,14194.0,71.1552,71.1648,71.0783,71.0783,14194.0
2023-08-31 13:20:00,73.94,73.94,73.87,73.9,12340.0,71.0879,71.0879,71.0206,71.0494,12340.0
2023-08-31 13:30:00,73.9,73.98,73.89,73.96,23514.0,71.0494,71.1264,71.0398,71.1071,23514.0
2023-08-31 13:40:00,73.97,74.02,73.96,74.0,26119.0,71.1167,71.1648,71.1071,71.1456,26119.0
2023-08-31 13:50:00,73.99,74.01,73.94,73.98,22357.0,71.136,71.1552,71.0879,71.1264,22357.0
2023-08-31 14:00:00,74.0,74.06,73.98,74.04,23870.0,71.1456,71.2033,71.1264,71.184,23870.0
2023-08-31 14:10:00,74.04,74.08,74.03,74.06,33222.0,71.184,71.2225,71.1744,71.2033,33222.0
2023-08-31 14:20:00,74.06,74.07,74.05,74.05,19525.0,71.2033,71.2129,71.1937,71.1937,19525.0
2023-08-31 14:30:00,74.05,74.11,73.89,73.9,28414.0,71.1937,71.2513,71.0398,71.0494,28414.0
2023-08-31 14:40:00,73.89,73.93,73.81,73.82,23946.0,71.0398,71.0783,70.9629,70.9725,23946.0
2023-08-31 14:50:00,73.81,73.86,73.73,73.79,48232.0,70.9629,71.011,70.886,70.9437,48232.0
2023-08-31 15:00:00,73.78,73.81,73.72,73.76,28018.0,70.9341,70.9629,70.8764,70.9148,28018.0
2023-08-31 15:10:00,73.76,73.77,73.71,73.73,34709.0,70.9148,70.9245,70.8668,70.886,34709.0
2023-08-31 15:20:00,73.71,73.75,73.67,73.7,39712.0,70.8668,70.9052,70.8283,70.8572,39712.0
2023-08-31 15:30:00,73.7,73.76,73.69,73.75,45271.0,70.8572,70.9148,70.8475,70.9052,45271.0
2023-08-31 15:40:00,73.75,73.75,73.68,73.68,125720.0,70.9052,70.9052,70.8379,70.8379,125720.0
2023-08-31 15:50:00,73.67,73.69,73.42,73.44,712940.0,70.8283,70.8475,70.588,70.6072,712940.0
2023-09-01 09:30:00,73.95,73.97,73.61,73.74,70242.0,71.0975,71.1167,70.7706,70.8956,70242.0
2023-09-01 09:40:00,73.73,73.87,73.61,73.82,27099.0,70.886,71.0206,70.7706,70.9725,27099.0
2023-09-01 09:50:00,73.85,73.85,73.68,73.75,20968.0,71.0014,71.0014,70.8379,70.9052,20968.0
2023-09-01 10:00:00,73.73,73.79,73.65,73.75,31496.0,70.886,70.9437,70.8091,70.9052,31496.0
2023-09-01 10:10:00,73.76,73.84,73.71,73.8,62287.0,70.9148,70.9918,70.8668,70.9533,62287.0
2023-09-01 10:20:00,73.81,73.83,73.75,73.81,61664.0,70.9629,70.9821,70.9052,70.9629,61664.0
2023-09-01 10:30:00,73.81,73.88,73.78,73.79,33716.0,70.9629,71.0302,70.9341,70.9437,33716.0
2023-09-01 10:40:00,73.78,73.93,73.74,73.91,141964.0,70.9341,71.0783,70.8956,71.0591,141964.0
2023-09-01 10:50:00,73.91,73.95,73.83,73.86,53205.0,71.0591,71.0975,70.9821,71.011,53205.0
2023-09-01 11:00:00,73.85,73.87,73.78,73.83,37070.0,71.0014,71.0206,70.9341,70.9821,37070.0
2023-09-01 11:10:00,73.82,73.83,73.57,73.58,35432.0,70.9725,70.9821,70.7322,70.7418,35432.0
2023-09-01 11:20:00,73.54,73.55,73.34,73.36,26832.0,70.7033,70.7129,70.5111,70.5303,26832.0
2023-09-01 11:30:00,73.35,73.38,73.26,73.28,36624.0,70.5207,70.5495,70.4341,70.4534,36624.0
2023-09-01 11:40:00,73.28,73.33,73.24,73.27,31113.0,70.4534,70.5014,70.4149,70.4438,31113.0
2023-09-01 11:50:00,73.27,73.31,73.24,73.31,15476.0,70.4438,70.4822,70.4149,70.4822,15476.0
2023-09-01 12:00:00,73.32,73.33,73.2,73.21,18141.0,70.4918,70.5014,70.3765,70.3861,18141.0
2023-09-01 12:10:00,73.23,73.25,73.18,73.23,20860.0,70.4053,70.4245,70.3572,70.4053,20860.0
2023-09-01 12:20:00,73.23,73.29,73.19,73.26,32631.0,70.4053,70.463,70.3668,70.4341,32631.0
2023-09-01 12:30:00,73.25,73.3,73.14,73.17,26515.0,70.4245,70.4726,70.3188,70.3476,26515.0
2023-09-01 12:40:00,73.17,73.19,73.09,73.14,15055.0,70.3476,70.3668,70.2707,70.3188,15055.0
2023-09-01 12:50:00,73.13,73.13,73.07,73.07,18088.0,70.3092,70.3092,70.2515,70.2515,18088.0
2023-09-01 13:00:00,73.07,73.12,73.05,73.07,20265.0,70.2515,70.2995,70.2322,70.2515,20265.0
2023-09-01 13:10:00,73.08,73.1,73.01,73.1,27361.0,70.2611,70.2803,70.1938,70.2803,27361.0
2023-09-01 13:20:00,73.11,73.11,73.02,73.06,31327.0,70.2899,70.2899,70.2034,70.2419,31327.0
2023-09-01 13:30:00,73.07,73.11,73.0,73.07,24845.0,70.2515,70.2899,70.1842,70.2515,24845.0
2023-09-01 13:40:00,73.08,73.15,73.07,73.14,22473.0,70.2611,70.3284,70.2515,70.3188,22473.0
2023-09-01 13:50:00,73.14,73.2,73.12,73.19,18062.0,70.3188,70.3765,70.2995,70.3668,18062.0
2023-09-01 14:00:00,73.19,73.27,73.16,73.27,16167.0,70.3668,70.4438,70.338,70.4438,16167.0
2023-09-01 14:10:00,73.27,73.31,73.23,73.31,28535.0,70.4438,70.4822,70.4053,70.4822,28535.0
2023-09-01 14:20:00,73.31,73.4,73.3,73.37,23170.0,70.4822,70.5687,70.4726,70.5399,23170.0
2023-09-01 14:30:00,73.36,73.47,73.34,73.46,24609.0,70.5303,70.636,70.5111,70.6264,24609.0
2023-09-01 14:40:00,73.47,73.52,73.4,73.4,36795.0,70.636,70.6841,70.5687,70.5687,36795.0
2023-09-01 14:50:00,73.39,73.41,73.32,73.35,36351.0,70.5591,70.5784,70.4918,70.5207,36351.0
2023-09-01 15:00:00,73.36,73.41,73.29,73.39,36189.0,70.5303,70.5784,70.463,70.5591,36189.0
2023-09-01 15:10:00,73.38,73.42,73.33,73.36,23502.0,70.5495,70.588,70.5014,70.5303,23502.0
2023-09-01 15:20:00,73.35,73.43,73.33,73.42,19568.0,70.5207,70.5976,70.5014,70.588,19568.0
2023-09-01 15:30:00,73.42,73.45,73.33,73.37,28547.0,70.588,70.6168,70.5014,70.5399,28547.0
2023-09-01 15:40:00,73.37,73.38,73.29,73.33,35804.0,70.5399,70.5495,70.463,70.5014,35804.0
2023-09-01 15:50:00,73.32,73.35,73.24,73.28,192284.0,70.4918,70.5207,70.4149,70.4534,192284.0
2023-09-05 09:30:00,73.0,73.28,72.84,72.93,138096.0,70.1842,70.4534,70.0303,70.1169,138096.0
2023-09-05 09:40:00,72.92,73.15,72.81,73.12,53755.0,70.1073,70.3284,70.0015,70.2995,53755.0
2023-09-05 09:50:00,73.14,73.48,73.1,73.47,103113.0,70.3188,70.6456,70.2803,70.636,103113.0
2023-09-05 10:00:00,73.47,73.66,73.45,73.56,177768.0,70.636,70.8187,70.6168,70.7226,177768.0
2023-09-05 10:10:00,73.55,73.66,73.34,73.35,131685.0,70.7129,70.8187,70.5111,70.5207,131685.0
2023-09-05 10:20:00,73.36,73.46,73.28,73.46,50995.0,70.5303,70.6264,70.4534,70.6264,50995.0
2023-09-05 10:30:00,73.46,73.47,73.3,73.32,54342.0,70.6264,70.636,70.4726,70.4918,54342.0
2023-09-05 10:40:00,73.32,73.42,73.32,73.41,40363.0,70.4918,70.588,70.4918,70.5784,40363.0
2023-09-05 10:50:00,73.41,73.43,73.31,73.34,32069.0,70.5784,70.5976,70.4822,70.5111,32069.0
2023-09-05 11:00:00,73.34,73.4,73.25,73.3,53912.0,70.5111,70.5687,70.4245,70.4726,53912.0
2023-09-05 11:10:00,73.29,73.32,73.13,73.13,31442.0,70.463,70.4918,70.3092,70.3092,31442.0
2023-09-05 11:20:00,73.14,73.14,73.02,73.04,32621.0,70.3188,70.3188,70.2034,70.2226,32621.0
2023-09-05 11:30:00,73.05,73.1,73.03,73.05,27600.0,70.2322,70.2803,70.213,70.2322,27600.0
2023-09-05 11:40:00,73.05,73.06,72.91,72.92,24673.0,70.2322,70.2419,70.0976,70.1073,24673.0
2023-09-05 11:50:00,72.91,73.03,72.9,73.03,23804.0,70.0976,70.213,70.088,70.213,23804.0
2023-09-05 12:00:00,73.03,73.14,72.99,73.14,17668.0,70.213,70.3188,70.1746,70.3188,17668.0
2023-09-05 12:10:00,73.12,73.15,73.01,73.05,23432.0,70.2995,70.3284,70.1938,70.2322,23432.0
2023-09-05 12:20:00,73.03,73.09,73.01,73.03,18304.0,70.213,70.2707,70.1938,70.213,18304.0
2023-09-05 12:30:00,73.01,73.07,73.0,73.05,22226.0,70.1938,70.2515,70.1842,70.2322,22226.0
2023-09-05 12:40:00,73.05,73.07,72.96,72.97,22850.0,70.2322,70.2515,70.1457,70.1553,22850.0
2023-09-05 12:50:00,72.97,72.97,72.92,72.97,13595.0,70.1553,70.1553,70.1073,70.1553,13595.0
2023-09-05 13:00:00,72.96,72.96,72.92,72.94,10594.0,70.1457,70.1457,70.1073,70.1265,10594.0
2023-09-05 13:10:00,72.93,72.94,72.89,72.92,20437.0,70.1169,70.1265,70.0784,70.1073,20437.0
2023-09-05 13:20:00,72.93,72.93,72.84,72.84,19340.0,70.1169,70.1169,70.0303,70.0303,19340.0
2023-09-05 13:30:00,72.82,72.87,72.73,72.75,34042.0,70.0111,70.0592,69.9246,69.9438,34042.0
2023-09-05 13:40:00,72.76,72.79,72.73,72.78,18361.0,69.9534,69.9823,69.9246,69.9727,18361.0
2023-09-05 13:50:00,72.79,72.83,72.76,72.81,21733.0,69.9823,70.0207,69.9534,70.0015,21733.0
2023-09-05 14:00:00,72.82,72.84,72.74,72.78,20044.0,70.0111,70.0303,69.9342,69.9727,20044.0
2023-09-05 14:10:00,72.78,72.81,72.74,72.77,26895.0,69.9727,70.0015,69.9342,69.963,26895.0
2023-09-05 14:20:00,72.77,72.81,72.75,72.81,21500.0,69.963,70.0015,69.9438,70.0015,21500.0
2023-09-05 14:30:00,72.8,72.92,72.8,72.91,15035.0,69.9919,70.1073,69.9919,70.0976,15035.0
2023-09-05 14:40:00,72.91,72.95,72.9,72.93,27635.0,70.0976,70.1361,70.088,70.1169,27635.0
2023-09-05 14:50:00,72.93,73.0,72.93,73.0,21097.0,70.1169,70.1842,70.1169,70.1842,21097.0
2023-09-05 15:00:00,73.0,73.05,72.98,73.03,68906.0,70.1842,70.2322,70.1649,70.213,68906.0
2023-09-05 15:10:00,73.03,73.06,72.99,73.04,34614.0,70.213,70.2419,70.1746,70.2226,34614.0
2023-09-05 15:20:00,73.05,73.05,72.94,72.97,23051.0,70.2322,70.2322,70.1265,70.1553,23051.0
2023-09-05 15:30:00,72.96,72.98,72.89,72.97,38203.0,70.1457,70.1649,70.0784,70.1553,38203.0
2023-09-05 15:40:00,72.98,73.0,72.92,72.92,53799.0,70.1649,70.1842,70.1073,70.1073,53799.0
2023-09-05 15:50:00,72.92,72.93,72.77,72.78,207925.0,70.1073,70.1169,69.963,69.9727,207925.0
2023-09-06 09:30:00,72.72,72.77,72.49,72.53,45253.0,69.915,69.963,69.6938,69.7323,45253.0
2023-09-06 09:40:00,72.51,72.6,72.41,72.54,21490.0,69.7131,69.7996,69.6169,69.7419,21490.0
2023-09-06 09:50:00,72.51,72.7,72.49,72.7,21783.0,69.7131,69.8957,69.6938,69.8957,21783.0
2023-09-06 10:00:00,72.69,72.84,72.59,72.76,34633.0,69.8861,70.0303,69.79,69.9534,34633.0
2023-09-06 10:10:00,72.76,72.81,72.64,72.68,39460.0,69.9534,70.0015,69.8381,69.8765,39460.0
2023-09-06 10:20:00,72.67,72.71,72.57,72.6,23953.0,69.8669,69.9054,69.7708,69.7996,23953.0
2023-09-06 10:30:00,72.62,72.67,72.42,72.44,41532.0,69.8188,69.8669,69.6265,69.6458,41532.0
2023-09-06 10:40:00,72.43,72.48,72.39,72.44,27786.0,69.6362,69.6842,69.5977,69.6458,27786.0
2023-09-06 10:50:00,72.43,72.48,72.34,72.48,31505.0,69.6362,69.6842,69.5496,69.6842,31505.0
2023-09-06 11:00:00,72.5,72.57,72.48,72.51,31866.0,69.7035,69.7708,69.6842,69.7131,31866.0
2023-09-06 11:10:00,72.52,72.54,72.42,72.47,58165.0,69.7227,69.7419,69.6265,69.6746,58165.0
2023-09-06 11:20:00,72.48,72.49,72.42,72.45,24580.0,69.6842,69.6938,69.6265,69.6554,24580.0
2023-09-06 11:30:00,72.44,72.48,72.37,72.46,40425.0,69.6458,69.6842,69.5785,69.665,40425.0
2023-09-06 11:40:00,72.5,72.52,72.4,72.42,20672.0,69.7035,69.7227,69.6073,69.6265,20672.0
2023-09-06 11:50:00,72.42,72.54,72.41,72.44,23172.0,69.6265,69.7419,69.6169,69.6458,23172.0
2023-09-06 12:00:00,72.44,72.5,72.41,72.48,20861.0,69.6458,69.7035,69.6169,69.6842,20861.0
2023-09-06 12:10:00,72.47,72.52,72.46,72.48,23439.0,69.6746,69.7227,69.665,69.6842,23439.0
2023-09-06 12:20:00,72.48,72.54,72.47,72.48,24318.0,69.6842,69.7419,69.6746,69.6842,24318.0
2023-09-06 12:30:00,72.48,72.49,72.42,72.47,22262.0,69.6842,69.6938,69.6265,69.6746,22262.0
2023-09-06 12:40:00,72.46,72.46,72.37,72.38,20705.0,69.665,69.665,69.5785,69.5881,20705.0
2023-09-06 12:50:00,72.38,72.39,72.32,72.37,33486.0,69.5881,69.5977,69.5304,69.5785,33486.0
2023-09-06 13:00:00,72.37,72.37,72.28,72.28,22555.0,69.5785,69.5785,69.4919,69.4919,22555.0
2023-09-06 13:10:00,72.28,72.36,72.28,72.34,27762.0,69.4919,69.5689,69.4919,69.5496,27762.0
2023-09-06 13:20:00,72.34,72.38,72.33,72.37,19608.0,69.5496,69.5881,69.54,69.5785,19608.0
2023-09-06 13:30:00,72.37,72.4,72.36,72.39,14556.0,69.5785,69.6073,69.5689,69.5977,14556.0
2023-09-06 13:40:00,72.39,72.42,72.33,72.38,18815.0,69.5977,69.6265,69.54,69.5881,18815.0
2023-09-06 13:50:00,72.39,72.42,72.37,72.41,21906.0,69.5977,69.6265,69.5785,69.6169,21906.0
2023-09-06 14:00:00,72.41,72.45,72.34,72.39,23769.0,69.6169,69.6554,69.5496,69.5977,23769.0
2023-09-06 14:10:00,72.37,72.39,72.35,72.38,14725.0,69.5785,69.5977,69.5592,69.5881,14725.0
2023-09-06 14:20:00,72.39,72.41,72.36,72.37,18648.0,69.5977,69.6169,69.5689,69.5785,18648.0
2023-09-06 14:30:00,72.37,72.41,72.33,72.41,23615.0,69.5785,69.6169,69.54,69.6169,23615.0
2023-09-06 14:40:00,72.41,72.46,72.39,72.44,20000.0,69.6169,69.665,69.5977,69.6458,20000.0
2023-09-06 14:50:00,72.43,72.47,72.41,72.46,22128.0,69.6362,69.6746,69.6169,69.665,22128.0
2023-09-06 15:00:00,72.45,72.48,72.31,72.31,30969.0,69.6554,69.6842,69.5208,69.5208,30969.0
2023-09-06 15:10:00,72.31,72.39,72.3,72.35,60029.0,69.5208,69.5977,69.5112,69.5592,60029.0
2023-09-06 15:20:00,72.34,72.41,72.32,72.4,34949.0,69.5496,69.6169,69.5304,69.6073,34949.0
2023-09-06 15:30:00,72.39,72.39,72.33,72.36,63910.0,69.5977,69.5977,69.54,69.5689,63910.0
2023-09-06 15:40:00,72.36,72.38,72.33,72.37,74719.0,69.5689,69.5881,69.54,69.5785,74719.0
2023-09-06 15:50:00,72.36,72.37,72.28,72.34,443425.0,69.5689,69.5785,69.4919,69.5496,443425.0
2023-09-07 09:30:00,72.65,73.11,72.64,72.92,82161.0,69.8477,70.2899,69.8381,70.1073,82161.0
2023-09-07 09:40:00,72.92,73.1,72.86,72.97,82241.0,70.1073,70.2803,70.0496,70.1553,82241.0
2023-09-07 09:50:00,72.98,73.17,72.98,73.16,41275.0,70.1649,70.3476,70.1649,70.338,41275.0
2023-09-07 10:00:00,73.16,73.29,73.15,73.28,120771.0,70.338,70.463,70.3284,70.4534,120771.0
2023-09-07 10:10:00,73.29,73.32,73.09,73.23,197532.0,70.463,70.4918,70.2707,70.4053,197532.0
2023-09-07 10:20:00,73.22,73.3,73.16,73.21,109667.0,70.3957,70.4726,70.338,70.3861,109667.0
2023-09-07 10:30:00,73.21,73.56,73.19,73.56,124825.0,70.3861,70.7226,70.3668,70.7226,124825.0
2023-09-07 10:40:00,73.55,73.6,73.45,73.53,78675.0,70.7129,70.761,70.6168,70.6937,78675.0
2023-09-07 10:50:00,73.53,73.82,73.53,73.82,119678.0,70.6937,70.9725,70.6937,70.9725,119678.0
2023-09-07 11:00:00,73.82,74.18,73.81,73.97,359797.0,70.9725,71.3186,70.9629,71.1167,359797.0
2023-09-07 11:10:00,73.98,74.04,73.76,73.78,100601.0,71.1264,71.184,70.9148,70.9341,100601.0
2023-09-07 11:20:00,73.77,73.78,73.56,73.68,84369.0,70.9245,70.9341,70.7226,70.8379,84369.0
2023-09-07 11:30:00,73.68,73.89,73.64,73.8,162537.0,70.8379,71.0398,70.7995,70.9533,162537.0
2023-09-07 11:40:00,73.8,73.96,73.75,73.95,166060.0,70.9533,71.1071,70.9052,71.0975,166060.0
2023-09-07 11:50:00,73.94,74.04,73.87,73.99,74630.0,71.0879,71.184,71.0206,71.136,74630.0
2023-09-07 12:00:00,73.99,74.07,73.91,74.06,51987.0,71.136,71.2129,71.0591,71.2033,51987.0
2023-09-07 12:10:00,74.06,74.09,73.98,74.0,78859.0,71.2033,71.2321,71.1264,71.1456,78859.0
2023-09-07 12:20:00,74.0,74.08,73.95,74.07,116560.0,71.1456,71.2225,71.0975,71.2129,116560.0
2023-09-07 12:30:00,74.08,74.1,73.99,74.03,71786.0,71.2225,71.2417,71.136,71.1744,71786.0
2023-09-07 12:40:00,74.04,74.08,73.95,74.0,83947.0,71.184,71.2225,71.0975,71.1456,83947.0
2023-09-07 12:50:00,74.0,74.01,73.95,73.97,61001.0,71.1456,71.1552,71.0975,71.1167,61001.0
2023-09-07 13:00:00,73.97,74.01,73.94,74.0,50623.0,71.1167,71.1552,71.0879,71.1456,50623.0
2023-09-07 13:10:00,74.0,74.03,73.91,74.0,58821.0,71.1456,71.1744,71.0591,71.1456,58821.0
2023-09-07 13:20:00,74.02,74.04,73.92,73.98,27109.0,71.1648,71.184,71.0687,71.1264,27109.0
2023-09-07 13:30:00,73.97,73.98,73.89,73.93,44188.0,71.1167,71.1264,71.0398,71.0783,44188.0
2023-09-07 13:40:00,73.92,73.92,73.86,73.87,26831.0,71.0687,71.0687,71.011,71.0206,26831.0
2023-09-07 13:50:00,73.83,73.86,73.78,73.85,26928.0,70.9821,71.011,70.9341,71.0014,26928.0
2023-09-07 14:00:00,73.85,73.89,73.82,73.84,49614.0,71.0014,71.0398,70.9725,70.9918,49614.0
2023-09-07 14:10:00,73.85,73.85,73.72,73.72,34606.0,71.0014,71.0014,70.8764,70.8764,34606.0
2023-09-07 14:20:00,73.73,73.84,73.72,73.77,43221.0,70.886,70.9918,70.8764,70.9245,43221.0
2023-09-07 14:30:00,73.78,73.78,73.66,73.67,71952.0,70.9341,70.9341,70.8187,70.8283,71952.0
2023-09-07 14:40:00,73.67,73.7,73.64,73.65,36228.0,70.8283,70.8572,70.7995,70.8091,36228.0
2023-09-07 14:50:00,73.64,73.7,73.61,73.67,49938.0,70.7995,70.8572,70.7706,70.8283,49938.0
2023-09-07 15:00:00,73.67,73.69,73.51,73.53,46650.0,70.8283,70.8475,70.6745,70.6937,46650.0
2023-09-07 15:10:00,73.53,73.57,73.5,73.54,67505.0,70.6937,70.7322,70.6649,70.7033,67505.0
2023-09-07 15:20:00,73.55,73.61,73.54,73.55,47432.0,70.7129,70.7706,70.7033,70.7129,47432.0
2023-09-07 15:30:00,73.55,73.59,73.51,73.57,105286.0,70.7129,70.7514,70.6745,70.7322,105286.0
2023-09-07 15:40:00,73.57,73.65,73.55,73.62,90630.0,70.7322,70.8091,70.7129,70.7802,90630.0
2023-09-07 15:50:00,73.62,73.66,73.51,73.58,631669.0,70.7802,70.8187,70.6745,70.7418,631669.0
2023-09-08 09:30:00,73.57,73.61,73.28,73.31,81693.0,70.7322,70.7706,70.4534,70.4822,81693.0
2023-09-08 09:40:00,73.33,73.6,73.32,73.54,33177.0,70.5014,70.761,70.4918,70.7033,33177.0
2023-09-08 09:50:00,73.54,73.71,73.51,73.7,32408.0,70.7033,70.8668,70.6745,70.8572,32408.0
2023-09-08 10:00:00,73.68,73.73,73.63,73.69,44708.0,70.8379,70.886,70.7899,70.8475,44708.0
2023-09-08 10:10:00,73.69,73.75,73.58,73.61,32492.0,70.8475,70.9052,70.7418,70.7706,32492.0
2023-09-08 10:20:00,73.61,73.77,73.59,73.75,36709.0,70.7706,70.9245,70.7514,70.9052,36709.0
2023-09-08 10:30:00,73.74,73.8,73.65,73.68,30985.0,70.8956,70.9533,70.8091,70.8379,30985.0
2023-09-08 10:40:00,73.69,73.7,73.57,73.63,24859.0,70.8475,70.8572,70.7322,70.7899,24859.0
2023-09-08 10:50:00,73.64,73.75,73.63,73.74,32389.0,70.7995,70.9052,70.7899,70.8956,32389.0
2023-09-08 11:00:00,73.76,73.77,73.59,73.63,23269.0,70.9148,70.9245,70.7514,70.7899,23269.0
2023-09-08 11:10:00,73.63,73.66,73.56,73.59,22896.0,70.7899,70.8187,70.7226,70.7514,22896.0
2023-09-08 11:20:00,73.59,73.61,73.52,73.54,26793.0,70.7514,70.7706,70.6841,70.7033,26793.0
2023-09-08 11:30:00,73.55,73.64,73.49,73.64,18918.0,70.7129,70.7995,70.6553,70.7995,18918.0
2023-09-08 11:40:00,73.65,73.65,73.55,73.56,32741.0,70.8091,70.8091,70.7129,70.7226,32741.0
2023-09-08 11:50:00,73.56,73.57,73.53,73.55,15107.0,70.7226,70.7322,70.6937,70.7129,15107.0
2023-09-08 12:00:00,73.54,73.56,73.51,73.54,28532.0,70.7033,70.7226,70.6745,70.7033,28532.0
2023-09-08 12:10:00,73.53,73.62,73.52,73.59,27616.0,70.6937,70.7802,70.6841,70.7514,27616.0
2023-09-08 12:20:00,73.59,73.65,73.58,73.65,49093.0,70.7514,70.8091,70.7418,70.8091,49093.0
2023-09-08 12:30:00,73.64,73.7,73.61,73.68,224419.0,70.7995,70.8572,70.7706,70.8379,224419.0
2023-09-08 12:40:00,73.67,73.71,73.56,73.58,28271.0,70.8283,70.8668,70.7226,70.7418,28271.0
2023-09-08 12:50:00,73.59,73.59,73.4,73.41,137213.0,70.7514,70.7514,70.5687,70.5784,137213.0
2023-09-08 13:00:00,73.4,73.4,73.27,73.28,16118.0,70.5687,70.5687,70.4438,70.4534,16118.0
2023-09-08 13:10:00,73.26,73.36,73.25,73.36,28628.0,70.4341,70.5303,70.4245,70.5303,28628.0
2023-09-08 13:20:00,73.35,73.38,73.27,73.3,12164.0,70.5207,70.5495,70.4438,70.4726,12164.0
2023-09-08 13:30:00,73.29,73.29,73.25,73.28,11602.0,70.463,70.463,70.4245,70.4534,11602.0
2023-09-08 13:40:00,73.28,73.33,73.25,73.3,15559.0,70.4534,70.5014,70.4245,70.4726,15559.0
2023-09-08 13:50:00,73.31,73.32,73.26,73.27,17924.0,70.4822,70.4918,70.4341,70.4438,17924.0
2023-09-08 14:00:00,73.28,73.33,73.24,73.33,29549.0,70.4534,70.5014,70.4149,70.5014,29549.0
2023-09-08 14:10:00,73.32,73.35,73.29,73.33,22068.0,70.4918,70.5207,70.463,70.5014,22068.0
2023-09-08 14:20:00,73.33,73.34,73.23,73.27,16581.0,70.5014,70.5111,70.4053,70.4438,16581.0
2023-09-08 14:30:00,73.27,73.31,73.24,73.3,49488.0,70.4438,70.4822,70.4149,70.4726,49488.0
2023-09-08 14:40:00,73.3,73.32,73.25,73.26,16417.0,70.4726,70.4918,70.4245,70.4341,16417.0
2023-09-08 14:50:00,73.27,73.35,73.26,73.33,14626.0,70.4438,70.5207,70.4341,70.5014,14626.0
2023-09-08 15:00:00,73.33,73.37,73.3,73.31,35339.0,70.5014,70.5399,70.4726,70.4822,35339.0
2023-09-08 15:10:00,73.3,73.34,73.28,73.33,26406.0,70.4726,70.5111,70.4534,70.5014,26406.0
2023-09-08 15:20:00,73.33,73.35,73.22,73.25,36128.0,70.5014,70.5207,70.3957,70.4245,36128.0
2023-09-08 15:30:00,73.25,73.36,73.24,73.31,112214.0,70.4245,70.5303,70.4149,70.4822,112214.0
2023-09-08 15:40:00,73.32,73.34,73.22,73.22,86719.0,70.4918,70.5111,70.3957,70.3957,86719.0
2023-09-08 15:50:00,73.22,73.23,73.09,73.22,628820.0,70.3957,70.4053,70.2707,70.3957,628820.0
2023-09-11 09:30:00,73.2,73.38,73.19,73.27,232158.0,70.3765,70.5495,70.3668,70.4438,232158.0
2023-09-11 09:40:00,73.26,73.47,73.2,73.44,65128.0,70.4341,70.636,70.3765,70.6072,65128.0
2023-09-11 09:50:00,73.43,73.56,73.41,73.54,32048.0,70.5976,70.7226,70.5784,70.7033,32048.0
2023-09-11 10:00:00,73.54,73.68,73.48,73.64,63262.0,70.7033,70.8379,70.6456,70.7995,63262.0
2023-09-11 10:10:00,73.64,73.79,73.63,73.67,35766.0,70.7995,70.9437,70.7899,70.8283,35766.0
2023-09-11 10:20:00,73.68,73.76,73.61,73.66,26055.0,70.8379,70.9148,70.7706,70.8187,26055.0
2023-09-11 10:30:00,73.68,73.72,73.48,73.48,28531.0,70.8379,70.8764,70.6456,70.6456,28531.0
2023-09-11 10:40:00,73.49,73.54,73.45,73.51,42444.0,70.6553,70.7033,70.6168,70.6745,42444.0
2023-09-11 10:50:00,73.5,73.58,73.48,73.53,24365.0,70.6649,70.7418,70.6456,70.6937,24365.0
2023-09-11 11:00:00,73.54,73.54,73.43,73.48,31281.0,70.7033,70.7033,70.5976,70.6456,31281.0
2023-09-11 11:10:00,73.48,73.57,73.45,73.57,42218.0,70.6456,70.7322,70.6168,70.7322,42218.0
2023-09-11 11:20:00,73.58,73.58,73.51,73.56,26212.0,70.7418,70.7418,70.6745,70.7226,26212.0
2023-09-11 11:30:00,73.56,73.78,73.53,73.78,74373.0,70.7226,70.9341,70.6937,70.9341,74373.0
2023-09-11 11:40:00,73.78,73.9,73.76,73.79,31554.0,70.9341,71.0494,70.9148,70.9437,31554.0
2023-09-11 11:50:00,73.8,73.98,73.79,73.9,38871.0,70.9533,71.1264,70.9437,71.0494,38871.0
2023-09-11 12:00:00,73.9,74.08,73.9,74.08,29777.0,71.0494,71.2225,71.0494,71.2225,29777.0
2023-09-11 12:10:00,74.09,74.1,74.0,74.01,40955.0,71.2321,71.2417,71.1456,71.1552,40955.0
2023-09-11 12:20:00,74.0,74.01,73.95,74.01,35023.0,71.1456,71.1552,71.0975,71.1552,35023.0
2023-09-11 12:30:00,74.01,74.09,73.99,74.05,55082.0,71.1552,71.2321,71.136,71.1937,55082.0
2023-09-11 12:40:00,74.05,74.06,73.98,74.05,20787.0,71.1937,71.2033,71.1264,71.1937,20787.0
2023-09-11 12:50:00,74.06,74.13,74.04,74.12,24318.0,71.2033,71.2706,71.184,71.261,24318.0
2023-09-11 13:00:00,74.12,74.13,74.07,74.1,28840.0,71.261,71.2706,71.2129,71.2417,28840.0
2023-09-11 13:10:00,74.1,74.1,74.0,74.01,21499.0,71.2417,71.2417,71.1456,71.1552,21499.0
2023-09-11 13:20:00,74.02,74.02,73.98,73.99,28671.0,71.1648,71.1648,71.1264,71.136,28671.0
2023-09-11 13:30:00,73.99,74.03,73.95,73.98,38483.0,71.136,71.1744,71.0975,71.1264,38483.0
2023-09-11 13:40:00,73.98,74.02,73.89,73.89,25679.0,71.1264,71.1648,71.0398,71.0398,25679.0
2023-09-11 13:50:00,73.89,73.99,73.87,73.98,87007.0,71.0398,71.136,71.0206,71.1264,87007.0
2023-09-11 14:00:00,73.98,74.1,73.97,74.03,34066.0,71.1264,71.2417,71.1167,71.1744,34066.0
2023-09-11 14:10:00,74.03,74.09,74.03,74.09,23530.0,71.1744,71.2321,71.1744,71.2321,23530.0
2023-09-11 14:20:00,74.09,74.1,74.01,74.06,34700.0,71.2321,71.2417,71.1552,71.2033,34700.0
2023-09-11 14:30:00,74.05,74.08,74.04,74.05,35438.0,71.1937,71.2225,71.184,71.1937,35438.0
2023-09-11 14:40:00,74.06,74.07,74.01,74.01,37713.0,71.2033,71.2129,71.1552,71.1552,37713.0
2023-09-11 14:50:00,74.02,74.02,73.95,73.97,51123.0,71.1648,71.1648,71.0975,71.1167,51123.0
2023-09-11 15:00:00,73.97,73.99,73.93,73.97,45393.0,71.1167,71.136,71.0783,71.1167,45393.0
2023-09-11 15:10:00,73.96,73.98,73.93,73.94,36543.0,71.1071,71.1264,71.0783,71.0879,36543.0
2023-09-11 15:20:00,73.94,74.01,73.91,73.96,69893.0,71.0879,71.1552,71.0591,71.1071,69893.0
2023-09-11 15:30:00,73.95,73.97,73.86,73.95,67809.0,71.0975,71.1167,71.011,71.0975,67809.0
2023-09-11 15:40:00,73.94,73.96,73.91,73.95,91539.0,71.0879,71.1071,71.0591,71.0975,91539.0
2023-09-11 15:50:00,73.94,73.95,73.86,73.95,327300.0,71.0879,71.0975,71.011,71.0975,327300.0
2023-09-12 09:30:00,73.99,73.99,73.28,73.29,84789.0,71.136,71.136,70.4534,70.463,84789.0
2023-09-12 09:40:00,73.28,73.35,72.97,73.0,67291.0,70.4534,70.5207,70.1553,70.1842,67291.0
2023-09-12 09:50:00,72.94,73.17,72.87,73.08,36153.0,70.1265,70.3476,70.0592,70.2611,36153.0
2023-09-12 10:00:00,73.08,73.16,72.83,72.84,143338.0,70.2611,70.338,70.0207,70.0303,143338.0
2023-09-12 10:10:00,72.83,72.9,72.67,72.68,58203.0,70.0207,70.088,69.8669,69.8765,58203.0
2023-09-12 10:20:00,72.67,72.83,72.64,72.83,93608.0,69.8669,70.0207,69.8381,70.0207,93608.0
2023-09-12 10:30:00,72.84,72.96,72.84,72.93,60102.0,70.0303,70.1457,70.0303,70.1169,60102.0
2023-09-12 10:40:00,72.93,72.98,72.92,72.94,58350.0,70.1169,70.1649,70.1073,70.1265,58350.0
2023-09-12 10:50:00,72.94,72.95,72.87,72.91,86260.0,70.1265,70.1361,70.0592,70.0976,86260.0
2023-09-12 11:00:00,72.91,73.03,72.89,73.0,46457.0,70.0976,70.213,70.0784,70.1842,46457.0
2023-09-12 11:10:00,73.01,73.04,72.98,72.98,37330.0,70.1938,70.2226,70.1649,70.1649,37330.0
2023-09-12 11:20:00,72.98,73.1,72.97,73.04,35455.0,70.1649,70.2803,70.1553,70.2226,35455.0
2023-09-12 11:30:00,73.04,73.04,72.8,72.81,30867.0,70.2226,70.2226,69.9919,70.0015,30867.0
2023-09-12 11:40:00,72.8,72.86,72.8,72.8,26752.0,69.9919,70.0496,69.9919,69.9919,26752.0
2023-09-12 11:50:00,72.81,72.82,72.69,72.73,25496.0,70.0015,70.0111,69.8861,69.9246,25496.0
2023-09-12 12:00:00,72.73,72.78,72.71,72.76,33757.0,69.9246,69.9727,69.9054,69.9534,33757.0
2023-09-12 12:10:00,72.77,72.95,72.76,72.92,42949.0,69.963,70.1361,69.9534,70.1073,42949.0
2023-09-12 12:20:00,72.91,72.92,72.84,72.9,17995.0,70.0976,70.1073,70.0303,70.088,17995.0
2023-09-12 12:30:00,72.89,72.89,72.82,72.84,16411.0,70.0784,70.0784,70.0111,70.0303,16411.0
2023-09-12 12:40:00,72.84,72.89,72.83,72.85,18925.0,70.0303,70.0784,70.0207,70.04,18925.0
2023-09-12 12:50:00,72.85,72.9,72.85,72.89,17644.0,70.04,70.088,70.04,70.0784,17644.0
2023-09-12 13:00:00,72.89,73.01,72.89,72.99,28319.0,70.0784,70.1938,70.0784,70.1746,28319.0
2023-09-12 13:10:00,72.98,73.03,72.97,72.98,38138.0,70.1649,70.213,70.1553,70.1649,38138.0
2023-09-12 13:20:00,72.98,72.98,72.87,72.92,54769.0,70.1649,70.1649,70.0592,70.1073,54769.0
2023-09-12 13:30:00,72.92,72.94,72.88,72.94,35054.0,70.1073,70.1265,70.0688,70.1265,35054.0
2023-09-12 13:40:00,72.92,72.99,72.91,72.92,24100.0,70.1073,70.1746,70.0976,70.1073,24100.0
2023-09-12 13:50:00,72.92,72.92,72.84,72.84,33557.0,70.1073,70.1073,70.0303,70.0303,33557.0
2023-09-12 14:00:00,72.83,72.85,72.67,72.67,37550.0,70.0207,70.04,69.8669,69.8669,37550.0
2023-09-12 14:10:00,72.67,72.8,72.66,72.78,49136.0,69.8669,69.9919,69.8573,69.9727,49136.0
2023-09-12 14:20:00,72.78,72.79,72.66,72.68,30108.0,69.9727,69.9823,69.8573,69.8765,30108.0
2023-09-12 14:30:00,72.68,72.68,72.62,72.67,55259.0,69.8765,69.8765,69.8188,69.8669,55259.0
2023-09-12 14:40:00,72.67,72.69,72.6,72.62,28920.0,69.8669,69.8861,69.7996,69.8188,28920.0
2023-09-12 14:50:00,72.62,72.62,72.53,72.59,58322.0,69.8188,69.8188,69.7323,69.79,58322.0
2023-09-12 15:00:00,72.59,72.59,72.49,72.57,42711.0,69.79,69.79,69.6938,69.7708,42711.0
2023-09-12 15:10:00,72.57,72.61,72.48,72.56,65120.0,69.7708,69.8092,69.6842,69.7611,65120.0
2023-09-12 15:20:00,72.56,72.56,72.49,72.51,41577.0,69.7611,69.7611,69.6938,69.7131,41577.0
2023-09-12 15:30:00,72.51,72.54,72.49,72.53,72112.0,69.7131,69.7419,69.6938,69.7323,72112.0
2023-09-12 15:40:00,72.53,72.56,72.51,72.55,59138.0,69.7323,69.7611,69.7131,69.7515,59138.0
2023-09-12 15:50:00,72.55,72.58,72.5,72.52,390862.0,69.7515,69.7804,69.7035,69.7227,390862.0
2023-09-13 09:30:00,72.93,73.14,72.7,72.7,89446.0,70.1169,70.3188,69.8957,69.8957,89446.0
2023-09-13 09:40:00,72.73,72.75,72.59,72.71,30532.0,69.9246,69.9438,69.79,69.9054,30532.0
2023-09-13 09:50:00,72.7,72.79,72.65,72.69,28304.0,69.8957,69.9823,69.8477,69.8861,28304.0
2023-09-13 10:00:00,72.69,72.79,72.6,72.62,62975.0,69.8861,69.9823,69.7996,69.8188,62975.0
2023-09-13 10:10:00,72.63,72.66,72.48,72.52,37793.0,69.8284,69.8573,69.6842,69.7227,37793.0
2023-09-13 10:20:00,72.51,72.55,72.47,72.52,38335.0,69.7131,69.7515,69.6746,69.7227,38335.0
2023-09-13 10:30:00,72.52,72.55,72.48,72.51,34293.0,69.7227,69.7515,69.6842,69.7131,34293.0
2023-09-13 10:40:00,72.51,72.6,72.5,72.59,30196.0,69.7131,69.7996,69.7035,69.79,30196.0
2023-09-13 10:50:00,72.59,72.77,72.56,72.75,33178.0,69.79,69.963,69.7611,69.9438,33178.0
2023-09-13 11:00:00,72.75,72.79,72.72,72.76,26681.0,69.9438,69.9823,69.915,69.9534,26681.0
2023-09-13 11:10:00,72.75,72.8,72.73,72.78,21342.0,69.9438,69.9919,69.9246,69.9727,21342.0
2023-09-13 11:20:00,72.78,72.86,72.78,72.86,22090.0,69.9727,70.0496,69.9727,70.0496,22090.0
2023-09-13 11:30:00,72.87,72.91,72.82,72.83,30454.0,70.0592,70.0976,70.0111,70.0207,30454.0
2023-09-13 11:40:00,72.82,72.91,72.78,72.89,21340.0,70.0111,70.0976,69.9727,70.0784,21340.0
2023-09-13 11:50:00,72.9,72.93,72.85,72.88,28463.0,70.088,70.1169,70.04,70.0688,28463.0
2023-09-13 12:00:00,72.88,72.99,72.86,72.94,34783.0,70.0688,70.1746,70.0496,70.1265,34783.0
2023-09-13 12:10:00,72.93,73.0,72.9,73.0,29114.0,70.1169,70.1842,70.088,70.1842,29114.0
2023-09-13 12:20:00,72.99,72.99,72.83,72.84,29339.0,70.1746,70.1746,70.0207,70.0303,29339.0
2023-09-13 12:30:00,72.84,72.84,72.72,72.73,19640.0,70.0303,70.0303,69.915,69.9246,19640.0
2023-09-13 12:40:00,72.72,72.74,72.67,72.73,25825.0,69.915,69.9342,69.8669,69.9246,25825.0
2023-09-13 12:50:00,72.72,72.79,72.7,72.76,23465.0,69.915,69.9823,69.8957,69.9534,23465.0
2023-09-13 13:00:00,72.76,72.8,72.74,72.78,19466.0,69.9534,69.9919,69.9342,69.9727,19466.0
2023-09-13 13:10:00,72.78,72.8,72.76,72.8,21371.0,69.9727,69.9919,69.9534,69.9919,21371.0
2023-09-13 13:20:00,72.8,72.82,72.74,72.77,28989.0,69.9919,70.0111,69.9342,69.963,28989.0
2023-09-13 13:30:00,72.77,72.84,72.75,72.81,58367.0,69.963,70.0303,69.9438,70.0015,58367.0
2023-09-13 13:40:00,72.81,72.86,72.81,72.86,20582.0,70.0015,70.0496,70.0015,70.0496,20582.0
2023-09-13 13:50:00,72.86,72.96,72.86,72.95,20921.0,70.0496,70.1457,70.0496,70.1361,20921.0
2023-09-13 14:00:00,72.95,73.08,72.92,73.07,30860.0,70.1361,70.2611,70.1073,70.2515,30860.0
2023-09-13 14:10:00,73.08,73.16,73.06,73.15,42775.0,70.2611,70.338,70.2419,70.3284,42775.0
2023-09-13 14:20:00,73.15,73.22,73.15,73.18,29646.0,70.3284,70.3957,70.3284,70.3572,29646.0
2023-09-13 14:30:00,73.18,73.22,73.15,73.17,44848.0,70.3572,70.3957,70.3284,70.3476,44848.0
2023-09-13 14:40:00,73.17,73.17,73.12,73.16,36491.0,70.3476,70.3476,70.2995,70.338,36491.0
2023-09-13 14:50:00,73.15,73.17,73.08,73.15,49376.0,70.3284,70.3476,70.2611,70.3284,49376.0
2023-09-13 15:00:00,73.15,73.15,73.0,73.03,61444.0,70.3284,70.3284,70.1842,70.213,61444.0
2023-09-13 15:10:00,73.03,73.05,72.95,72.97,35461.0,70.213,70.2322,70.1361,70.1553,35461.0
2023-09-13 15:20:00,72.97,72.97,72.84,72.84,46884.0,70.1553,70.1553,70.0303,70.0303,46884.0
2023-09-13 15:30:00,72.84,72.94,72.81,72.94,88786.0,70.0303,70.1265,70.0015,70.1265,88786.0
2023-09-13 15:40:00,72.93,73.0,72.93,72.98,69002.0,70.1169,70.1842,70.1169,70.1649,69002.0
2023-09-13 15:50:00,72.97,72.99,72.78,72.83,475142.0,70.1553,70.1746,69.9727,70.0207,475142.0
2023-09-14 09:30:00,72.89,73.03,72.58,72.87,131050.0,70.0784,70.213,69.7804,70.0592,131050.0
2023-09-14 09:40:00,72.87,72.92,72.67,72.88,121609.0,70.0592,70.1073,69.8669,70.0688,121609.0
2023-09-14 09:50:00,72.88,73.03,72.83,72.94,102998.0,70.0688,70.213,70.0207,70.1265,102998.0
2023-09-14 10:00:00,72.94,73.2,72.91,73.13,98661.0,70.1265,70.3765,70.0976,70.3092,98661.0
2023-09-14 10:10:00,73.13,73.25,73.11,73.16,84773.0,70.3092,70.4245,70.2899,70.338,84773.0
2023-09-14 10:20:00,73.15,73.22,73.01,73.02,75324.0,70.3284,70.3957,70.1938,70.2034,75324.0
2023-09-14 10:30:00,73.02,73.07,72.92,72.95,179438.0,70.2034,70.2515,70.1073,70.1361,179438.0
2023-09-14 10:40:00,72.94,72.98,72.76,72.76,63029.0,70.1265,70.1649,69.9534,69.9534,63029.0
2023-09-14 10:50:00,72.77,72.79,72.57,72.69,69875.0,69.963,69.9823,69.7708,69.8861,69875.0
2023-09-14 11:00:00,72.7,72.76,72.65,72.76,40544.0,69.8957,69.9534,69.8477,69.9534,40544.0
2023-09-14 11:10:00,72.77,72.8,72.72,72.76,39171.0,69.963,69.9919,69.915,69.9534,39171.0
2023-09-14 11:20:00,72.76,72.83,72.74,72.82,24716.0,69.9534,70.0207,69.9342,70.0111,24716.0
2023-09-14 11:30:00,72.83,72.87,72.8,72.85,39914.0,70.0207,70.0592,69.9919,70.04,39914.0
2023-09-14 11:40:00,72.86,73.0,72.86,72.95,51220.0,70.0496,70.1842,70.0496,70.1361,51220.0
2023-09-14 11:50:00,72.95,73.0,72.91,72.94,21563.0,70.1361,70.1842,70.0976,70.1265,21563.0
2023-09-14 12:00:00,72.93,72.96,72.87,72.88,25366.0,70.1169,70.1457,70.0592,70.0688,25366.0
2023-09-14 12:10:00,72.88,72.99,72.88,72.98,26705.0,70.0688,70.1746,70.0688,70.1649,26705.0
2023-09-14 12:20:00,72.98,73.09,72.94,73.08,23473.0,70.1649,70.2707,70.1265,70.2611,23473.0
2023-09-14 12:30:00,73.08,73.16,73.07,73.14,17828.0,70.2611,70.338,70.2515,70.3188,17828.0
2023-09-14 12:40:00,73.13,73.16,73.12,73.14,28082.0,70.3092,70.338,70.2995,70.3188,28082.0
2023-09-14 12:50:00,73.13,73.18,73.05,73.09,66262.0,70.3092,70.3572,70.2322,70.2707,66262.0
2023-09-14 13:00:00,73.1,73.18,73.1,73.16,23390.0,70.2803,70.3572,70.2803,70.338,23390.0
2023-09-14 13:10:00,73.16,73.22,73.15,73.2,19548.0,70.338,70.3957,70.3284,70.3765,19548.0
2023-09-14 13:20:00,73.2,73.21,73.18,73.21,13508.0,70.3765,70.3861,70.3572,70.3861,13508.0
2023-09-14 13:30:00,73.2,73.3,73.18,73.29,30027.0,70.3765,70.4726,70.3572,70.463,30027.0
2023-09-14 13:40:00,73.28,73.29,73.22,73.25,24931.0,70.4534,70.463,70.3957,70.4245,24931.0
2023-09-14 13:50:00,73.26,73.26,73.18,73.22,22952.0,70.4341,70.4341,70.3572,70.3957,22952.0
2023-09-14 14:00:00,73.22,73.26,73.21,73.23,24879.0,70.3957,70.4341,70.3861,70.4053,24879.0
2023-09-14 14:10:00,73.23,73.27,73.23,73.25,27191.0,70.4053,70.4438,70.4053,70.4245,27191.0
2023-09-14 14:20:00,73.26,73.27,73.19,73.25,32370.0,70.4341,70.4438,70.3668,70.4245,32370.0
2023-09-14 14:30:00,73.25,73.26,73.19,73.25,53777.0,70.4245,70.4341,70.3668,70.4245,53777.0
2023-09-14 14:40:00,73.24,73.31,73.24,73.31,31598.0,70.4149,70.4822,70.4149,70.4822,31598.0
2023-09-14 14:50:00,73.31,73.31,73.25,73.28,29950.0,70.4822,70.4822,70.4245,70.4534,29950.0
2023-09-14 15:00:00,73.29,73.32,73.24,73.28,37894.0,70.463,70.4918,70.4149,70.4534,37894.0
2023-09-14 15:10:00,73.28,73.32,73.25,73.31,36346.0,70.4534,70.4918,70.4245,70.4822,36346.0
2023-09-14 15:20:00,73.31,73.34,73.28,73.34,44770.0,70.4822,70.5111,70.4534,70.5111,44770.0
2023-09-14 15:30:00,73.33,73.39,73.32,73.34,44237.0,70.5014,70.5591,70.4918,70.5111,44237.0
2023-09-14 15:40:00,73.34,73.45,73.33,73.44,79937.0,70.5111,70.6168,70.5014,70.6072,79937.0
2023-09-14 15:50:00,73.45,73.47,73.34,73.46,250999.0,70.6168,70.636,70.5111,70.6264,250999.0
2023-09-15 09:30:00,73.29,73.67,73.1,73.65,801189.0,70.463,70.8283,70.2803,70.8091,801189.0
2023-09-15 09:40:00,73.64,73.79,73.56,73.58,33152.0,70.7995,70.9437,70.7226,70.7418,33152.0
2023-09-15 09:50:00,73.56,73.63,73.47,73.6,37892.0,70.7226,70.7899,70.636,70.761,37892.0
2023-09-15 10:00:00,73.62,73.64,73.48,73.52,29916.0,70.7802,70.7995,70.6456,70.6841,29916.0
2023-09-15 10:10:00,73.5,73.5,73.36,73.48,22641.0,70.6649,70.6649,70.5303,70.6456,22641.0
2023-09-15 10:20:00,73.48,73.54,73.45,73.45,19573.0,70.6456,70.7033,70.6168,70.6168,19573.0
2023-09-15 10:30:00,73.44,73.48,73.43,73.46,16815.0,70.6072,70.6456,70.5976,70.6264,16815.0
2023-09-15 10:40:00,73.46,73.51,73.44,73.48,48954.0,70.6264,70.6745,70.6072,70.6456,48954.0
2023-09-15 10:50:00,73.49,73.58,73.43,73.43,92020.0,70.6553,70.7418,70.5976,70.5976,92020.0
2023-09-15 11:00:00,73.45,73.47,73.33,73.39,19680.0,70.6168,70.636,70.5014,70.5591,19680.0
2023-09-15 11:10:00,73.37,73.37,73.26,73.34,27798.0,70.5399,70.5399,70.4341,70.5111,27798.0
2023-09-15 11:20:00,73.35,73.36,73.28,73.35,24506.0,70.5207,70.5303,70.4534,70.5207,24506.0
2023-09-15 11:30:00,73.35,73.36,73.24,73.29,43185.0,70.5207,70.5303,70.4149,70.463,43185.0
2023-09-15 11:40:00,73.29,73.36,73.28,73.36,21891.0,70.463,70.5303,70.4534,70.5303,21891.0
2023-09-15 11:50:00,73.36,73.4,73.34,73.34,46515.0,70.5303,70.5687,70.5111,70.5111,46515.0
2023-09-15 12:00:00,73.34,73.35,73.24,73.25,27996.0,70.5111,70.5207,70.4149,70.4245,27996.0
2023-09-15 12:10:00,73.25,73.25,73.13,73.17,36569.0,70.4245,70.4245,70.3092,70.3476,36569.0
2023-09-15 12:20:00,73.17,73.19,73.11,73.17,27579.0,70.3476,70.3668,70.2899,70.3476,27579.0
2023-09-15 12:30:00,73.17,73.19,73.14,73.17,24732.0,70.3476,70.3668,70.3188,70.3476,24732.0
2023-09-15 12:40:00,73.17,73.19,73.13,73.17,29537.0,70.3476,70.3668,70.3092,70.3476,29537.0
2023-09-15 12:50:00,73.17,73.17,73.07,73.08,25761.0,70.3476,70.3476,70.2515,70.2611,25761.0
2023-09-15 13:00:00,73.08,73.09,73.0,73.03,26767.0,70.2611,70.2707,70.1842,70.213,26767.0
2023-09-15 13:10:00,73.04,73.04,72.97,73.0,40288.0,70.2226,70.2226,70.1553,70.1842,40288.0
2023-09-15 13:20:00,73.0,73.02,72.96,72.98,71615.0,70.1842,70.2034,70.1457,70.1649,71615.0
2023-09-15 13:30:00,72.98,73.04,72.92,73.03,107821.0,70.1649,70.2226,70.1073,70.213,107821.0
2023-09-15 13:40:00,73.03,73.22,73.02,73.22,35742.0,70.213,70.3957,70.2034,70.3957,35742.0
2023-09-15 13:50:00,73.22,73.27,73.2,73.22,25366.0,70.3957,70.4438,70.3765,70.3957,25366.0
2023-09-15 14:00:00,73.22,73.28,73.19,73.27,42573.0,70.3957,70.4534,70.3668,70.4438,42573.0
2023-09-15 14:10:00,73.26,73.33,73.22,73.32,29892.0,70.4341,70.5014,70.3957,70.4918,29892.0
2023-09-15 14:20:00,73.33,73.37,73.28,73.3,32553.0,70.5014,70.5399,70.4534,70.4726,32553.0
2023-09-15 14:30:00,73.3,73.36,73.29,73.32,25359.0,70.4726,70.5303,70.463,70.4918,25359.0
2023-09-15 14:40:00,73.31,73.4,73.28,73.34,93276.0,70.4822,70.5687,70.4534,70.5111,93276.0
2023-09-15 14:50:00,73.34,73.38,73.32,73.36,35974.0,70.5111,70.5495,70.4918,70.5303,35974.0
2023-09-15 15:00:00,73.36,73.36,73.26,73.34,50551.0,70.5303,70.5303,70.4341,70.5111,50551.0
2023-09-15 15:10:00,73.34,73.34,73.24,73.25,38848.0,70.5111,70.5111,70.4149,70.4245,38848.0
2023-09-15 15:20:00,73.25,73.27,73.22,73.27,51176.0,70.4245,70.4438,70.3957,70.4438,51176.0
2023-09-15 15:30:00,73.27,73.33,73.26,73.27,63205.0,70.4438,70.5014,70.4341,70.4438,63205.0
2023-09-15 15:40:00,73.28,73.37,73.25,73.27,74043.0,70.4534,70.5399,70.4245,70.4438,74043.0
2023-09-15 15:50:00,73.26,73.29,73.12,73.19,371389.0,70.4341,70.463,70.2995,70.3668,371389.0
2023-09-18 09:30:00,73.4,73.4,72.85,72.99,78559.0,70.5687,70.5687,70.04,70.1746,78559.0
2023-09-18 09:40:00,73.0,73.2,72.9,73.1,81128.0,70.1842,70.3765,70.088,70.2803,81128.0
2023-09-18 09:50:00,73.08,73.14,73.0,73.11,86421.0,70.2611,70.3188,70.1842,70.2899,86421.0
2023-09-18 10:00:00,73.1,73.18,72.98,73.14,80318.0,70.2803,70.3572,70.1649,70.3188,80318.0
2023-09-18 10:10:00,73.13,73.24,73.11,73.24,53842.0,70.3092,70.4149,70.2899,70.4149,53842.0
2023-09-18 10:20:00,73.25,73.5,73.22,73.5,72457.0,70.4245,70.6649,70.3957,70.6649,72457.0
2023-09-18 10:30:00,73.5,73.51,73.39,73.44,59360.0,70.6649,70.6745,70.5591,70.6072,59360.0
2023-09-18 10:40:00,73.43,73.48,73.35,73.46,59330.0,70.5976,70.6456,70.5207,70.6264,59330.0
2023-09-18 10:50:00,73.45,73.5,73.27,73.28,39942.0,70.6168,70.6649,70.4438,70.4534,39942.0
2023-09-18 11:00:00,73.28,73.28,73.12,73.16,58704.0,70.4534,70.4534,70.2995,70.338,58704.0
2023-09-18 11:10:00,73.17,73.21,73.13,73.19,34048.0,70.3476,70.3861,70.3092,70.3668,34048.0
2023-09-18 11:20:00,73.19,73.35,73.17,73.35,62407.0,70.3668,70.5207,70.3476,70.5207,62407.0
2023-09-18 11:30:00,73.35,73.45,73.33,73.41,78214.0,70.5207,70.6168,70.5014,70.5784,78214.0
2023-09-18 11:40:00,73.42,73.45,73.31,73.32,33376.0,70.588,70.6168,70.4822,70.4918,33376.0
2023-09-18 11:50:00,73.31,73.36,73.25,73.26,22913.0,70.4822,70.5303,70.4245,70.4341,22913.0
2023-09-18 12:00:00,73.26,73.28,73.2,73.23,63289.0,70.4341,70.4534,70.3765,70.4053,63289.0
2023-09-18 12:10:00,73.23,73.39,73.22,73.37,33765.0,70.4053,70.5591,70.3957,70.5399,33765.0
2023-09-18 12:20:00,73.37,73.49,73.36,73.48,38228.0,70.5399,70.6553,70.5303,70.6456,38228.0
2023-09-18 12:30:00,73.49,73.58,73.48,73.58,37350.0,70.6553,70.7418,70.6456,70.7418,37350.0
2023-09-18 12:40:00,73.59,73.65,73.57,73.65,37778.0,70.7514,70.8091,70.7322,70.8091,37778.0
2023-09-18 12:50:00,73.65,73.68,73.64,73.68,23962.0,70.8091,70.8379,70.7995,70.8379,23962.0
2023-09-18 13:00:00,73.68,73.75,73.67,73.74,33243.0,70.8379,70.9052,70.8283,70.8956,33243.0
2023-09-18 13:10:00,73.73,73.85,73.72,73.81,60304.0,70.886,71.0014,70.8764,70.9629,60304.0
2023-09-18 13:20:00,73.82,73.96,73.82,73.95,53737.0,70.9725,71.1071,70.9725,71.0975,53737.0
2023-09-18 13:30:00,73.94,73.99,73.93,73.98,50196.0,71.0879,71.136,71.0783,71.1264,50196.0
2023-09-18 13:40:00,73.97,73.98,73.92,73.96,42101.0,71.1167,71.1264,71.0687,71.1071,42101.0
2023-09-18 13:50:00,73.96,74.08,73.96,74.06,129836.0,71.1071,71.2225,71.1071,71.2033,129836.0
2023-09-18 14:00:00,74.06,74.1,74.0,74.05,71670.0,71.2033,71.2417,71.1456,71.1937,71670.0
2023-09-18 14:10:00,74.06,74.1,74.02,74.08,43335.0,71.2033,71.2417,71.1648,71.2225,43335.0
2023-09-18 14:20:00,74.07,74.07,74.0,74.02,33995.0,71.2129,71.2129,71.1456,71.1648,33995.0
2023-09-18 14:30:00,74.01,74.01,73.97,74.0,55909.0,71.1552,71.1552,71.1167,71.1456,55909.0
2023-09-18 14:40:00,74.0,74.06,73.99,74.05,51718.0,71.1456,71.2033,71.136,71.1937,51718.0
2023-09-18 14:50:00,74.06,74.1,74.05,74.09,64560.0,71.2033,71.2417,71.1937,71.2321,64560.0
2023-09-18 15:00:00,74.09,74.11,74.02,74.03,74970.0,71.2321,71.2513,71.1648,71.1744,74970.0
2023-09-18 15:10:00,74.02,74.04,73.86,73.9,118464.0,71.1648,71.184,71.011,71.0494,118464.0
2023-09-18 15:20:00,73.9,73.93,73.88,73.92,62492.0,71.0494,71.0783,71.0302,71.0687,62492.0
2023-09-18 15:30:00,73.92,73.94,73.87,73.9,78306.0,71.0687,71.0879,71.0206,71.0494,78306.0
2023-09-18 15:40:00,73.9,73.93,73.86,73.88,108705.0,71.0494,71.0783,71.011,71.0302,108705.0
2023-09-18 15:50:00,73.87,73.91,73.84,73.85,354140.0,71.0206,71.0591,70.9918,71.0014,354140.0
2023-09-19 09:30:00,73.66,73.69,73.05,73.06,121445.0,70.8187,70.8475,70.2322,70.2419,121445.0
2023-09-19 09:40:00,73.09,73.16,72.93,73.06,39138.0,70.2707,70.338,70.1169,70.2419,39138.0
2023-09-19 09:50:00,73.06,73.26,73.05,73.24,41666.0,70.2419,70.4341,70.2322,70.4149,41666.0
2023-09-19 10:00:00,73.24,73.24,72.91,72.92,53869.0,70.4149,70.4149,70.0976,70.1073,53869.0
2023-09-19 10:10:00,72.9,72.91,72.59,72.64,80292.0,70.088,70.0976,69.79,69.8381,80292.0
2023-09-19 10:20:00,72.64,72.75,72.6,72.71,40459.0,69.8381,69.9438,69.7996,69.9054,40459.0
2023-09-19 10:30:00,72.72,72.81,72.67,72.81,67589.0,69.915,70.0015,69.8669,70.0015,67589.0
2023-09-19 10:40:00,72.8,72.85,72.75,72.81,54786.0,69.9919,70.04,69.9438,70.0015,54786.0
2023-09-19 10:50:00,72.82,72.97,72.81,72.92,45354.0,70.0111,70.1553,70.0015,70.1073,45354.0
2023-09-19 11:00:00,72.92,72.98,72.9,72.97,30718.0,70.1073,70.1649,70.088,70.1553,30718.0
2023-09-19 11:10:00,72.96,72.98,72.9,72.95,27367.0,70.1457,70.1649,70.088,70.1361,27367.0
2023-09-19 11:20:00,72.95,73.03,72.94,73.03,27186.0,70.1361,70.213,70.1265,70.213,27186.0
2023-09-19 11:30:00,73.03,73.05,72.9,72.92,31779.0,70.213,70.2322,70.088,70.1073,31779.0
2023-09-19 11:40:00,72.92,72.95,72.83,72.87,39698.0,70.1073,70.1361,70.0207,70.0592,39698.0
2023-09-19 11:50:00,72.87,72.87,72.75,72.78,33134.0,70.0592,70.0592,69.9438,69.9727,33134.0
2023-09-19 12:00:00,72.76,72.82,72.73,72.78,15718.0,69.9534,70.0111,69.9246,69.9727,15718.0
2023-09-19 12:10:00,72.77,72.77,72.69,72.73,21680.0,69.963,69.963,69.8861,69.9246,21680.0
2023-09-19 12:20:00,72.72,72.88,72.71,72.85,36462.0,69.915,70.0688,69.9054,70.04,36462.0
2023-09-19 12:30:00,72.86,72.96,72.86,72.96,20882.0,70.0496,70.1457,70.0496,70.1457,20882.0
2023-09-19 12:40:00,72.96,73.06,72.95,73.06,21740.0,70.1457,70.2419,70.1361,70.2419,21740.0
2023-09-19 12:50:00,73.05,73.16,73.02,73.13,29683.0,70.2322,70.338,70.2034,70.3092,29683.0
2023-09-19 13:00:00,73.12,73.14,72.94,72.94,26622.0,70.2995,70.3188,70.1265,70.1265,26622.0
2023-09-19 13:10:00,72.95,73.11,72.95,73.08,48235.0,70.1361,70.2899,70.1361,70.2611,48235.0
2023-09-19 13:20:00,73.07,73.09,73.04,73.07,18458.0,70.2515,70.2707,70.2226,70.2515,18458.0
2023-09-19 13:30:00,73.07,73.18,73.06,73.18,24024.0,70.2515,70.3572,70.2419,70.3572,24024.0
2023-09-19 13:40:00,73.18,73.2,73.12,73.17,28898.0,70.3572,70.3765,70.2995,70.3476,28898.0
2023-09-19 13:50:00,73.18,73.27,73.18,73.27,34099.0,70.3572,70.4438,70.3572,70.4438,34099.0
2023-09-19 14:00:00,73.27,73.29,73.2,73.23,30189.0,70.4438,70.463,70.3765,70.4053,30189.0
2023-09-19 14:10:00,73.23,73.24,73.16,73.17,17745.0,70.4053,70.4149,70.338,70.3476,17745.0
2023-09-19 14:20:00,73.17,73.18,73.13,73.16,18324.0,70.3476,70.3572,70.3092,70.338,18324.0
2023-09-19 14:30:00,73.16,73.36,73.15,73.34,31581.0,70.338,70.5303,70.3284,70.5111,31581.0
2023-09-19 14:40:00,73.34,73.41,73.33,73.41,24550.0,70.5111,70.5784,70.5014,70.5784,24550.0
2023-09-19 14:50:00,73.42,73.47,73.39,73.42,40691.0,70.588,70.636,70.5591,70.588,40691.0
2023-09-19 15:00:00,73.41,73.47,73.4,73.42,59642.0,70.5784,70.636,70.5687,70.588,59642.0
2023-09-19 15:10:00,73.42,73.46,73.35,73.38,48319.0,70.588,70.6264,70.5207,70.5495,48319.0
2023-09-19 15:20:00,73.39,73.4,73.35,73.4,21028.0,70.5591,70.5687,70.5207,70.5687,21028.0
2023-09-19 15:30:00,73.39,73.42,73.37,73.41,42841.0,70.5591,70.588,70.5399,70.5784,42841.0
2023-09-19 15:40:00,73.4,73.45,73.36,73.38,77769.0,70.5687,70.6168,70.5303,70.5495,77769.0
2023-09-19 15:50:00,73.38,73.39,73.17,73.22,249434.0,70.5495,70.5591,70.3476,70.3957,249434.0
2023-09-20 09:30:00,73.47,73.57,73.3,73.31,115363.0,70.636,70.7322,70.4726,70.4822,115363.0
2023-09-20 09:40:00,73.31,73.31,73.02,73.11,63167.0,70.4822,70.4822,70.2034,70.2899,63167.0
2023-09-20 09:50:00,73.11,73.18,73.06,73.15,46098.0,70.2899,70.3572,70.2419,70.3284,46098.0
2023-09-20 10:00:00,73.16,73.34,73.13,73.3,65069.0,70.338,70.5111,70.3092,70.4726,65069.0
2023-09-20 10:10:00,73.31,73.44,73.29,73.41,46195.0,70.4822,70.6072,70.463,70.5784,46195.0
2023-09-20 10:20:00,73.41,73.48,73.36,73.48,25383.0,70.5784,70.6456,70.5303,70.6456,25383.0
2023-09-20 10:30:00,73.49,73.5,73.42,73.45,30174.0,70.6553,70.6649,70.588,70.6168,30174.0
2023-09-20 10:40:00,73.45,73.6,73.43,73.58,51750.0,70.6168,70.761,70.5976,70.7418,51750.0
2023-09-20 10:50:00,73.59,73.65,73.57,73.65,54063.0,70.7514,70.8091,70.7322,70.8091,54063.0
2023-09-20 11:00:00,73.65,73.73,73.63,73.71,106708.0,70.8091,70.886,70.7899,70.8668,106708.0
2023-09-20 11:10:00,73.72,73.85,73.68,73.76,84708.0,70.8764,71.0014,70.8379,70.9148,84708.0
2023-09-20 11:20:00,73.76,73.77,73.69,73.7,89326.0,70.9148,70.9245,70.8475,70.8572,89326.0
2023-09-20 11:30:00,73.7,73.76,73.7,73.7,53942.0,70.8572,70.9148,70.8572,70.8572,53942.0
2023-09-20 11:40:00,73.7,73.73,73.65,73.69,69548.0,70.8572,70.886,70.8091,70.8475,69548.0
2023-09-20 11:50:00,73.7,73.71,73.66,73.67,48556.0,70.8572,70.8668,70.8187,70.8283,48556.0
2023-09-20 12:00:00,73.67,73.72,73.67,73.69,57519.0,70.8283,70.8764,70.8283,70.8475,57519.0
2023-09-20 12:10:00,73.69,73.71,73.64,73.67,47897.0,70.8475,70.8668,70.7995,70.8283,47897.0
2023-09-20 12:20:00,73.67,73.69,73.63,73.68,51093.0,70.8283,70.8475,70.7899,70.8379,51093.0
2023-09-20 12:30:00,73.69,73.72,73.63,73.66,57163.0,70.8475,70.8764,70.7899,70.8187,57163.0
2023-09-20 12:40:00,73.66,73.82,73.65,73.8,46440.0,70.8187,70.9725,70.8091,70.9533,46440.0
2023-09-20 12:50:00,73.8,73.81,73.76,73.77,36506.0,70.9533,70.9629,70.9148,70.9245,36506.0
2023-09-20 13:00:00,73.77,73.77,73.68,73.69,48739.0,70.9245,70.9245,70.8379,70.8475,48739.0
2023-09-20 13:10:00,73.68,73.68,73.55,73.58,80127.0,70.8379,70.8379,70.7129,70.7418,80127.0
2023-09-20 13:20:00,73.57,73.75,73.56,73.74,31158.0,70.7322,70.9052,70.7226,70.8956,31158.0
2023-09-20 13:30:00,73.73,73.84,73.72,73.81,53658.0,70.886,70.9918,70.8764,70.9629,53658.0
2023-09-20 13:40:00,73.8,73.84,73.76,73.84,19954.0,70.9533,70.9918,70.9148,70.9918,19954.0
2023-09-20 13:50:00,73.84,73.87,73.81,73.87,47340.0,70.9918,71.0206,70.9629,71.0206,47340.0
2023-09-20 14:00:00,73.85,73.85,73.69,73.79,62156.0,71.0014,71.0014,70.8475,70.9437,62156.0
2023-09-20 14:10:00,73.78,73.84,73.72,73.77,56173.0,70.9341,70.9918,70.8764,70.9245,56173.0
2023-09-20 14:20:00,73.78,73.79,73.73,73.77,44809.0,70.9341,70.9437,70.886,70.9245,44809.0
2023-09-20 14:30:00,73.77,73.89,73.73,73.89,79862.0,70.9245,71.0398,70.886,71.0398,79862.0
2023-09-20 14:40:00,73.9,73.95,73.84,73.89,79209.0,71.0494,71.0975,70.9918,71.0398,79209.0
2023-09-20 14:50:00,73.89,73.89,73.74,73.79,84977.0,71.0398,71.0398,70.8956,70.9437,84977.0
2023-09-20 15:00:00,73.78,73.81,73.67,73.76,69465.0,70.9341,70.9629,70.8283,70.9148,69465.0
2023-09-20 15:10:00,73.76,73.85,73.75,73.84,75330.0,70.9148,71.0014,70.9052,70.9918,75330.0
2023-09-20 15:20:00,73.85,73.89,73.81,73.86,71593.0,71.0014,71.0398,70.9629,71.011,71593.0
2023-09-20 15:30:00,73.86,73.86,73.68,73.72,110715.0,71.011,71.011,70.8379,70.8764,110715.0
2023-09-20 15:40:00,73.72,73.79,73.67,73.67,115779.0,70.8764,70.9437,70.8283,70.8283,115779.0
2023-09-20 15:50:00,73.67,73.77,73.65,73.76,419853.0,70.8283,70.9245,70.8091,70.9148,419853.0
2023-09-21 09:30:00,73.85,73.98,73.42,73.49,111721.0,71.0014,71.1264,70.588,70.6553,111721.0
2023-09-21 09:40:00,73.48,73.6,73.45,73.5,37025.0,70.6456,70.761,70.6168,70.6649,37025.0
2023-09-21 09:50:00,73.51,73.74,73.51,73.63,35243.0,70.6745,70.8956,70.6745,70.7899,35243.0
2023-09-21 10:00:00,73.63,73.76,73.56,73.59,44237.0,70.7899,70.9148,70.7226,70.7514,44237.0
2023-09-21 10:10:00,73.61,73.81,73.59,73.62,32557.0,70.7706,70.9629,70.7514,70.7802,32557.0
2023-09-21 10:20:00,73.63,73.7,73.59,73.67,35682.0,70.7899,70.8572,70.7514,70.8283,35682.0
2023-09-21 10:30:00,73.66,73.7,73.58,73.67,55662.0,70.8187,70.8572,70.7418,70.8283,55662.0
2023-09-21 10:40:00,73.66,73.66,73.52,73.56,40983.0,70.8187,70.8187,70.6841,70.7226,40983.0
2023-09-21 10:50:00,73.55,73.63,73.43,73.5,56416.0,70.7129,70.7899,70.5976,70.6649,56416.0
2023-09-21 11:00:00,73.5,73.61,73.49,73.52,38991.0,70.6649,70.7706,70.6553,70.6841,38991.0
2023-09-21 11:10:00,73.52,73.6,73.47,73.53,69607.0,70.6841,70.761,70.636,70.6937,69607.0
2023-09-21 11:20:00,73.53,73.63,73.49,73.6,22558.0,70.6937,70.7899,70.6553,70.761,22558.0
2023-09-21 11:30:00,73.6,73.6,73.42,73.47,130525.0,70.761,70.761,70.588,70.636,130525.0
2023-09-21 11:40:00,73.45,73.61,73.44,73.58,52551.0,70.6168,70.7706,70.6072,70.7418,52551.0
2023-09-21 11:50:00,73.58,73.72,73.57,73.67,40875.0,70.7418,70.8764,70.7322,70.8283,40875.0
2023-09-21 12:00:00,73.68,73.78,73.68,73.74,32465.0,70.8379,70.9341,70.8379,70.8956,32465.0
2023-09-21 12:10:00,73.73,73.78,73.66,73.73,47196.0,70.886,70.9341,70.8187,70.886,47196.0
2023-09-21 12:20:00,73.73,73.74,73.65,73.66,30584.0,70.886,70.8956,70.8091,70.8187,30584.0
2023-09-21 12:30:00,73.66,73.66,73.59,73.62,23364.0,70.8187,70.8187,70.7514,70.7802,23364.0
2023-09-21 12:40:00,73.61,73.63,73.57,73.58,21401.0,70.7706,70.7899,70.7322,70.7418,21401.0
2023-09-21 12:50:00,73.58,73.64,73.57,73.59,29937.0,70.7418,70.7995,70.7322,70.7514,29937.0
2023-09-21 13:00:00,73.58,73.63,73.52,73.53,42485.0,70.7418,70.7899,70.6841,70.6937,42485.0
2023-09-21 13:10:00,73.53,73.62,73.5,73.61,42251.0,70.6937,70.7802,70.6649,70.7706,42251.0
2023-09-21 13:20:00,73.61,73.66,73.58,73.61,34720.0,70.7706,70.8187,70.7418,70.7706,34720.0
2023-09-21 13:30:00,73.62,73.62,73.52,73.55,35758.0,70.7802,70.7802,70.6841,70.7129,35758.0
2023-09-21 13:40:00,73.56,73.68,73.54,73.67,37288.0,70.7226,70.8379,70.7033,70.8283,37288.0
2023-09-21 13:50:00,73.67,73.68,73.56,73.59,32045.0,70.8283,70.8379,70.7226,70.7514,32045.0
2023-09-21 14:00:00,73.59,73.59,73.55,73.56,49051.0,70.7514,70.7514,70.7129,70.7226,49051.0
2023-09-21 14:10:00,73.56,73.6,73.55,73.6,33773.0,70.7226,70.761,70.7129,70.761,33773.0
2023-09-21 14:20:00,73.59,73.62,73.4,73.46,162575.0,70.7514,70.7802,70.5687,70.6264,162575.0
2023-09-21 14:30:00,73.45,73.59,73.45,73.58,44156.0,70.6168,70.7514,70.6168,70.7418,44156.0
2023-09-21 14:40:00,73.58,73.7,73.55,73.63,58079.0,70.7418,70.8572,70.7129,70.7899,58079.0
2023-09-21 14:50:00,73.64,73.66,73.57,73.62,55920.0,70.7995,70.8187,70.7322,70.7802,55920.0
2023-09-21 15:00:00,73.62,73.63,73.52,73.57,48539.0,70.7802,70.7899,70.6841,70.7322,48539.0
2023-09-21 15:10:00,73.58,73.59,73.52,73.58,65916.0,70.7418,70.7514,70.6841,70.7418,65916.0
2023-09-21 15:20:00,73.58,73.59,73.39,73.41,43646.0,70.7418,70.7514,70.5591,70.5784,43646.0
2023-09-21 15:30:00,73.41,73.42,73.35,73.38,75899.0,70.5784,70.588,70.5207,70.5495,75899.0
2023-09-21 15:40:00,73.38,73.48,73.38,73.4,83447.0,70.5495,70.6456,70.5495,70.5687,83447.0
2023-09-21 15:50:00,73.4,73.4,73.2,73.22,318570.0,70.5687,70.5687,70.3765,70.3957,318570.0
2023-09-22 09:30:00,73.32,73.64,73.23,73.58,114735.0,70.4918,70.7995,70.4053,70.7418,114735.0
2023-09-22 09:40:00,73.57,73.68,73.23,73.26,95886.0,70.7322,70.8379,70.4053,70.4341,95886.0
2023-09-22 09:50:00,73.25,73.27,73.09,73.14,53491.0,70.4245,70.4438,70.2707,70.3188,53491.0
2023-09-22 10:00:00,73.15,73.23,73.03,73.09,67758.0,70.3284,70.4053,70.213,70.2707,67758.0
2023-09-22 10:10:00,73.08,73.14,73.02,73.06,120442.0,70.2611,70.3188,70.2034,70.2419,120442.0
2023-09-22 10:20:00,73.06,73.17,73.05,73.15,42723.0,70.2419,70.3476,70.2322,70.3284,42723.0
2023-09-22 10:30:00,73.15,73.19,73.07,73.09,58811.0,70.3284,70.3668,70.2515,70.2707,58811.0
2023-09-22 10:40:00,73.09,73.16,73.08,73.15,68657.0,70.2707,70.338,70.2611,70.3284,68657.0
2023-09-22 10:50:00,73.14,73.21,73.11,73.14,170390.0,70.3188,70.3861,70.2899,70.3188,170390.0
2023-09-22 11:00:00,73.14,73.17,73.06,73.12,116248.0,70.3188,70.3476,70.2419,70.2995,116248.0
2023-09-22 11:10:00,73.12,73.13,73.04,73.11,63640.0,70.2995,70.3092,70.2226,70.2899,63640.0
2023-09-22 11:20:00,73.11,73.2,73.07,73.19,58868.0,70.2899,70.3765,70.2515,70.3668,58868.0
2023-09-22 11:30:00,73.2,73.29,73.19,73.2,99883.0,70.3765,70.463,70.3668,70.3765,99883.0
2023-09-22 11:40:00,73.2,73.21,73.03,73.03,74658.0,70.3765,70.3861,70.213,70.213,74658.0
2023-09-22 11:50:00,73.03,73.07,72.95,72.96,53085.0,70.213,70.2515,70.1361,70.1457,53085.0
2023-09-22 12:00:00,72.95,73.0,72.94,72.97,31290.0,70.1361,70.1842,70.1265,70.1553,31290.0
2023-09-22 12:10:00,72.96,73.02,72.95,72.97,36243.0,70.1457,70.2034,70.1361,70.1553,36243.0
2023-09-22 12:20:00,72.96,73.02,72.95,73.01,37631.0,70.1457,70.2034,70.1361,70.1938,37631.0
2023-09-22 12:30:00,73.0,73.04,72.96,73.02,38918.0,70.1842,70.2226,70.1457,70.2034,38918.0
2023-09-22 12:40:00,73.03,73.09,73.02,73.05,51023.0,70.213,70.2707,70.2034,70.2322,51023.0
2023-09-22 12:50:00,73.06,73.07,73.01,73.05,46970.0,70.2419,70.2515,70.1938,70.2322,46970.0
2023-09-22 13:00:00,73.05,73.06,72.97,72.98,29855.0,70.2322,70.2419,70.1553,70.1649,29855.0
2023-09-22 13:10:00,72.98,72.99,72.93,72.95,34462.0,70.1649,70.1746,70.1169,70.1361,34462.0
2023-09-22 13:20:00,72.95,72.95,72.86,72.9,38766.0,70.1361,70.1361,70.0496,70.088,38766.0
2023-09-22 13:30:00,72.89,72.89,72.79,72.8,46018.0,70.0784,70.0784,69.9823,69.9919,46018.0
2023-09-22 13:40:00,72.8,72.82,72.74,72.81,32132.0,69.9919,70.0111,69.9342,70.0015,32132.0
2023-09-22 13:50:00,72.81,72.9,72.79,72.88,28991.0,70.0015,70.088,69.9823,70.0688,28991.0
2023-09-22 14:00:00,72.89,72.91,72.82,72.82,52738.0,70.0784,70.0976,70.0111,70.0111,52738.0
2023-09-22 14:10:00,72.83,72.85,72.79,72.8,48786.0,70.0207,70.04,69.9823,69.9919,48786.0
2023-09-22 14:20:00,72.79,72.86,72.79,72.83,76648.0,69.9823,70.0496,69.9823,70.0207,76648.0
2023-09-22 14:30:00,72.82,72.84,72.78,72.78,40180.0,70.0111,70.0303,69.9727,69.9727,40180.0
2023-09-22 14:40:00,72.78,72.79,72.68,72.75,36468.0,69.9727,69.9823,69.8765,69.9438,36468.0
2023-09-22 14:50:00,72.75,72.8,72.74,72.77,58915.0,69.9438,69.9919,69.9342,69.963,58915.0
2023-09-22 15:00:00,72.77,72.88,72.76,72.88,124165.0,69.963,70.0688,69.9534,70.0688,124165.0
2023-09-22 15:10:00,72.88,72.93,72.82,72.83,163874.0,70.0688,70.1169,70.0111,70.0207,163874.0
2023-09-22 15:20:00,72.82,72.83,72.72,72.73,197378.0,70.0111,70.0207,69.915,69.9246,197378.0
2023-09-22 15:30:00,72.72,72.74,72.61,72.62,66077.0,69.915,69.9342,69.8092,69.8188,66077.0
2023-09-22 15:40:00,72.61,72.61,72.38,72.4,101696.0,69.8092,69.8092,69.5881,69.6073,101696.0
2023-09-22 15:50:00,72.39,72.5,72.34,72.45,337451.0,69.5977,69.7035,69.5496,69.6554,337451.0
2023-09-25 09:30:00,72.25,72.67,72.18,72.52,70149.0,69.4631,69.8669,69.3958,69.7227,70149.0
2023-09-25 09:40:00,72.52,72.53,72.27,72.37,57198.0,69.7227,69.7323,69.4823,69.5785,57198.0
2023-09-25 09:50:00,72.38,72.43,72.3,72.37,54264.0,69.5881,69.6362,69.5112,69.5785,54264.0
2023-09-25 10:00:00,72.37,72.42,72.3,72.38,37851.0,69.5785,69.6265,69.5112,69.5881,37851.0
2023-09-25 10:10:00,72.39,72.41,72.18,72.18,36342.0,69.5977,69.6169,69.3958,69.3958,36342.0
2023-09-25 10:20:00,72.17,72.33,72.12,72.33,32622.0,69.3862,69.54,69.3381,69.54,32622.0
2023-09-25 10:30:00,72.32,72.42,72.26,72.42,51397.0,69.5304,69.6265,69.4727,69.6265,51397.0
2023-09-25 10:40:00,72.43,72.66,72.41,72.63,56639.0,69.6362,69.8573,69.6169,69.8284,56639.0
2023-09-25 10:50:00,72.62,72.63,72.44,72.45,28178.0,69.8188,69.8284,69.6458,69.6554,28178.0
2023-09-25 11:00:00,72.46,72.47,72.26,72.3,35519.0,69.665,69.6746,69.4727,69.5112,35519.0
2023-09-25 11:10:00,72.29,72.35,72.23,72.34,46548.0,69.5016,69.5592,69.4439,69.5496,46548.0
2023-09-25 11:20:00,72.34,72.37,72.27,72.29,34781.0,69.5496,69.5785,69.4823,69.5016,34781.0
2023-09-25 11:30:00,72.29,72.3,72.22,72.24,25972.0,69.5016,69.5112,69.4343,69.4535,25972.0
2023-09-25 11:40:00,72.23,72.29,72.18,72.23,46804.0,69.4439,69.5016,69.3958,69.4439,46804.0
2023-09-25 11:50:00,72.23,72.27,72.18,72.2,28302.0,69.4439,69.4823,69.3958,69.415,28302.0
2023-09-25 12:00:00,72.21,72.3,72.19,72.24,89881.0,69.4246,69.5112,69.4054,69.4535,89881.0
2023-09-25 12:10:00,72.25,72.28,72.2,72.23,29269.0,69.4631,69.4919,69.415,69.4439,29269.0
2023-09-25 12:20:00,72.24,72.26,72.22,72.25,23148.0,69.4535,69.4727,69.4343,69.4631,23148.0
2023-09-25 12:30:00,72.24,72.26,72.21,72.25,17994.0,69.4535,69.4727,69.4246,69.4631,17994.0
2023-09-25 12:40:00,72.25,72.25,72.12,72.15,73613.0,69.4631,69.4631,69.3381,69.367,73613.0
2023-09-25 12:50:00,72.14,72.16,72.07,72.12,25184.0,69.3573,69.3766,69.29,69.3381,25184.0
2023-09-25 13:00:00,72.12,72.12,72.07,72.1,28257.0,69.3381,69.3381,69.29,69.3189,28257.0
2023-09-25 13:10:00,72.11,72.17,72.09,72.11,34157.0,69.3285,69.3862,69.3093,69.3285,34157.0
2023-09-25 13:20:00,72.1,72.12,72.03,72.09,126989.0,69.3189,69.3381,69.2516,69.3093,126989.0
2023-09-25 13:30:00,72.1,72.1,72.01,72.06,55183.0,69.3189,69.3189,69.2324,69.2804,55183.0
2023-09-25 13:40:00,72.07,72.13,72.05,72.12,34349.0,69.29,69.3477,69.2708,69.3381,34349.0
2023-09-25 13:50:00,72.12,72.21,72.1,72.15,78292.0,69.3381,69.4246,69.3189,69.367,78292.0
2023-09-25 14:00:00,72.15,72.18,72.12,72.12,51698.0,69.367,69.3958,69.3381,69.3381,51698.0
2023-09-25 14:10:00,72.11,72.12,71.98,72.0,28772.0,69.3285,69.3381,69.2035,69.2227,28772.0
2023-09-25 14:20:00,72.0,72.0,71.91,71.92,23670.0,69.2227,69.2227,69.1362,69.1458,23670.0
2023-09-25 14:30:00,71.92,72.03,71.91,72.01,39540.0,69.1458,69.2516,69.1362,69.2324,39540.0
2023-09-25 14:40:00,72.0,72.02,71.96,71.98,32478.0,69.2227,69.242,69.1843,69.2035,32478.0
2023-09-25 14:50:00,71.98,72.04,71.98,71.99,26953.0,69.2035,69.2612,69.2035,69.2131,26953.0
2023-09-25 15:00:00,71.98,71.98,71.85,71.88,31962.0,69.2035,69.2035,69.0785,69.1074,31962.0
2023-09-25 15:10:00,71.87,72.03,71.86,71.98,44504.0,69.0978,69.2516,69.0881,69.2035,44504.0
2023-09-25 15:20:00,71.99,72.03,71.92,71.96,46586.0,69.2131,69.2516,69.1458,69.1843,46586.0
2023-09-25 15:30:00,71.95,72.07,71.93,72.06,57094.0,69.1747,69.29,69.1554,69.2804,57094.0
2023-09-25 15:40:00,72.06,72.08,72.03,72.06,72603.0,69.2804,69.2997,69.2516,69.2804,72603.0
2023-09-25 15:50:00,72.06,72.24,72.0,72.22,300949.0,69.2804,69.4535,69.2227,69.4343,300949.0
2023-09-26 09:30:00,71.98,72.34,71.91,72.17,90697.0,69.2035,69.5496,69.1362,69.3862,90697.0
2023-09-26 09:40:00,72.15,72.19,71.97,72.19,135954.0,69.367,69.4054,69.1939,69.4054,135954.0
2023-09-26 09:50:00,72.2,72.24,72.1,72.16,45712.0,69.415,69.4535,69.3189,69.3766,45712.0
2023-09-26 10:00:00,72.16,72.18,72.02,72.03,50392.0,69.3766,69.3958,69.242,69.2516,50392.0
2023-09-26 10:10:00,72.02,72.03,71.95,71.99,31625.0,69.242,69.2516,69.1747,69.2131,31625.0
2023-09-26 10:20:00,71.99,72.1,71.99,72.04,41184.0,69.2131,69.3189,69.2131,69.2612,41184.0
2023-09-26 10:30:00,72.05,72.05,71.93,72.0,37069.0,69.2708,69.2708,69.1554,69.2227,37069.0
2023-09-26 10:40:00,72.0,72.02,71.97,71.99,24567.0,69.2227,69.242,69.1939,69.2131,24567.0
2023-09-26 10:50:00,71.99,72.05,71.96,72.05,49353.0,69.2131,69.2708,69.1843,69.2708,49353.0
2023-09-26 11:00:00,72.05,72.05,71.99,72.03,23203.0,69.2708,69.2708,69.2131,69.2516,23203.0
2023-09-26 11:10:00,72.03,72.16,72.02,72.16,41489.0,69.2516,69.3766,69.242,69.3766,41489.0
2023-09-26 11:20:00,72.16,72.19,72.11,72.16,27223.0,69.3766,69.4054,69.3285,69.3766,27223.0
2023-09-26 11:30:00,72.16,72.2,72.08,72.15,99347.0,69.3766,69.415,69.2997,69.367,99347.0
2023-09-26 11:40:00,72.14,72.24,72.11,72.17,49993.0,69.3573,69.4535,69.3285,69.3862,49993.0
2023-09-26 11:50:00,72.17,72.27,72.16,72.27,40725.0,69.3862,69.4823,69.3766,69.4823,40725.0
2023-09-26 12:00:00,72.27,72.37,72.27,72.36,24681.0,69.4823,69.5785,69.4823,69.5689,24681.0
2023-09-26 12:10:00,72.36,72.42,72.24,72.26,54474.0,69.5689,69.6265,69.4535,69.4727,54474.0
2023-09-26 12:20:00,72.26,72.29,72.24,72.28,25296.0,69.4727,69.5016,69.4535,69.4919,25296.0
2023-09-26 12:30:00,72.27,72.28,72.2,72.2,34012.0,69.4823,69.4919,69.415,69.415,34012.0
2023-09-26 12:40:00,72.2,72.26,72.19,72.22,44986.0,69.415,69.4727,69.4054,69.4343,44986.0
2023-09-26 12:50:00,72.21,72.21,72.16,72.17,50483.0,69.4246,69.4246,69.3766,69.3862,50483.0
2023-09-26 13:00:00,72.16,72.2,72.12,72.17,73650.0,69.3766,69.415,69.3381,69.3862,73650.0
2023-09-26 13:10:00,72.17,72.2,72.13,72.14,36902.0,69.3862,69.415,69.3477,69.3573,36902.0
2023-09-26 13:20:00,72.14,72.18,72.11,72.14,98686.0,69.3573,69.3958,69.3285,69.3573,98686.0
2023-09-26 13:30:00,72.13,72.15,72.08,72.1,51488.0,69.3477,69.367,69.2997,69.3189,51488.0
2023-09-26 13:40:00,72.09,72.11,72.07,72.09,25659.0,69.3093,69.3285,69.29,69.3093,25659.0
2023-09-26 13:50:00,72.09,72.15,72.08,72.12,29320.0,69.3093,69.367,69.2997,69.3381,29320.0
2023-09-26 14:00:00,72.11,72.11,72.02,72.02,88156.0,69.3285,69.3285,69.242,69.242,88156.0
2023-09-26 14:10:00,72.01,72.09,72.0,72.06,28877.0,69.2324,69.3093,69.2227,69.2804,28877.0
2023-09-26 14:20:00,72.06,72.1,72.04,72.09,20804.0,69.2804,69.3189,69.2612,69.3093,20804.0
2023-09-26 14:30:00,72.08,72.14,72.05,72.13,76501.0,69.2997,69.3573,69.2708,69.3477,76501.0
2023-09-26 14:40:00,72.14,72.14,72.07,72.09,38193.0,69.3573,69.3573,69.29,69.3093,38193.0
2023-09-26 14:50:00,72.1,72.17,72.09,72.14,45666.0,69.3189,69.3862,69.3093,69.3573,45666.0
2023-09-26 15:00:00,72.15,72.34,72.14,72.28,62453.0,69.367,69.5496,69.3573,69.4919,62453.0
2023-09-26 15:10:00,72.29,72.31,72.09,72.09,55679.0,69.5016,69.5208,69.3093,69.3093,55679.0
2023-09-26 15:20:00,72.09,72.12,72.05,72.06,46102.0,69.3093,69.3381,69.2708,69.2804,46102.0
2023-09-26 15:30:00,72.07,72.11,72.04,72.11,51989.0,69.29,69.3285,69.2612,69.3285,51989.0
2023-09-26 15:40:00,72.11,72.26,72.08,72.09,83136.0,69.3285,69.4727,69.2997,69.3093,83136.0
2023-09-26 15:50:00,72.09,72.16,71.99,72.0,317654.0,69.3093,69.3766,69.2131,69.2227,317654.0
2023-09-27 09:30:00,71.93,72.22,71.93,72.03,66960.0,69.1554,69.4343,69.1554,69.2516,66960.0
2023-09-27 09:40:00,72.0,72.11,71.89,71.89,38160.0,69.2227,69.3285,69.117,69.117,38160.0
2023-09-27 09:50:00,71.89,71.91,71.69,71.72,56599.0,69.117,69.1362,68.9247,68.9535,56599.0
2023-09-27 10:00:00,71.72,71.79,71.61,71.63,51900.0,68.9535,69.0208,68.8478,68.867,51900.0
2023-09-27 10:10:00,71.64,71.76,71.6,71.64,50076.0,68.8766,68.992,68.8382,68.8766,50076.0
2023-09-27 10:20:00,71.64,71.71,71.53,71.55,62128.0,68.8766,68.9439,68.7709,68.7901,62128.0
2023-09-27 10:30:00,71.56,71.62,71.5,71.5,43114.0,68.7997,68.8574,68.742,68.742,43114.0
2023-09-27 10:40:00,71.5,71.51,71.38,71.48,62314.0,68.742,68.7516,68.6267,68.7228,62314.0
2023-09-27 10:50:00,71.48,71.53,71.35,71.38,39417.0,68.7228,68.7709,68.5978,68.6267,39417.0
2023-09-27 11:00:00,71.37,71.39,71.26,71.34,68520.0,68.617,68.6363,68.5113,68.5882,68520.0
2023-09-27 11:10:00,71.34,71.37,71.26,71.33,37326.0,68.5882,68.617,68.5113,68.5786,37326.0
2023-09-27 11:20:00,71.33,71.33,71.17,71.22,29226.0,68.5786,68.5786,68.4248,68.4728,29226.0
2023-09-27 11:30:00,71.22,71.31,71.21,71.28,42547.0,68.4728,68.5594,68.4632,68.5305,42547.0
2023-09-27 11:40:00,71.28,71.32,71.16,71.2,46992.0,68.5305,68.569,68.4151,68.4536,46992.0
2023-09-27 11:50:00,71.21,71.22,71.08,71.16,39383.0,68.4632,68.4728,68.3382,68.4151,39383.0
2023-09-27 12:00:00,71.15,71.19,71.09,71.14,36482.0,68.4055,68.444,68.3478,68.3959,36482.0
2023-09-27 12:10:00,71.14,71.14,71.05,71.09,30449.0,68.3959,68.3959,68.3094,68.3478,30449.0
2023-09-27 12:20:00,71.1,71.13,71.04,71.09,44854.0,68.3575,68.3863,68.2998,68.3478,44854.0
2023-09-27 12:30:00,71.09,71.18,71.07,71.08,65567.0,68.3478,68.4344,68.3286,68.3382,65567.0
2023-09-27 12:40:00,71.08,71.18,71.06,71.15,29359.0,68.3382,68.4344,68.319,68.4055,29359.0
2023-09-27 12:50:00,71.14,71.19,71.08,71.19,40833.0,68.3959,68.444,68.3382,68.444,40833.0
2023-09-27 13:00:00,71.2,71.21,71.15,71.17,47358.0,68.4536,68.4632,68.4055,68.4248,47358.0
2023-09-27 13:10:00,71.16,71.25,71.11,71.14,77351.0,68.4151,68.5017,68.3671,68.3959,77351.0
2023-09-27 13:20:00,71.15,71.17,71.01,71.03,55252.0,68.4055,68.4248,68.2709,68.2902,55252.0
2023-09-27 13:30:00,71.03,71.04,70.94,71.02,32227.0,68.2902,68.2998,68.2036,68.2805,32227.0
2023-09-27 13:40:00,71.03,71.04,70.82,70.84,42252.0,68.2902,68.2998,68.0883,68.1075,42252.0
2023-09-27 13:50:00,70.84,71.03,70.84,71.03,37539.0,68.1075,68.2902,68.1075,68.2902,37539.0
2023-09-27 14:00:00,71.02,71.06,70.96,70.96,35509.0,68.2805,68.319,68.2229,68.2229,35509.0
2023-09-27 14:10:00,70.96,70.98,70.9,70.92,30593.0,68.2229,68.2421,68.1652,68.1844,30593.0
2023-09-27 14:20:00,70.91,70.96,70.89,70.96,44718.0,68.1748,68.2229,68.1556,68.2229,44718.0
2023-09-27 14:30:00,70.96,71.15,70.95,71.13,45579.0,68.2229,68.4055,68.2132,68.3863,45579.0
2023-09-27 14:40:00,71.13,71.27,71.12,71.2,92688.0,68.3863,68.5209,68.3767,68.4536,92688.0
2023-09-27 14:50:00,71.19,71.3,71.14,71.27,45341.0,68.444,68.5497,68.3959,68.5209,45341.0
2023-09-27 15:00:00,71.27,71.35,71.22,71.32,43842.0,68.5209,68.5978,68.4728,68.569,43842.0
2023-09-27 15:10:00,71.33,71.35,71.16,71.17,45685.0,68.5786,68.5978,68.4151,68.4248,45685.0
2023-09-27 15:20:00,71.18,71.26,71.15,71.17,64328.0,68.4344,68.5113,68.4055,68.4248,64328.0
2023-09-27 15:30:00,71.16,71.16,71.06,71.06,124453.0,68.4151,68.4151,68.319,68.319,124453.0
2023-09-27 15:40:00,71.06,71.07,70.88,70.95,120339.0,68.319,68.3286,68.1459,68.2132,120339.0
2023-09-27 15:50:00,70.95,71.06,70.95,71.05,356616.0,68.2132,68.319,68.2132,68.3094,356616.0
2023-09-28 09:30:00,71.29,71.51,71.14,71.21,77390.0,68.5401,68.7516,68.3959,68.4632,77390.0
2023-09-28 09:40:00,71.2,71.22,70.87,70.88,47963.0,68.4536,68.4728,68.1363,68.1459,47963.0
2023-09-28 09:50:00,70.89,71.05,70.89,71.03,96165.0,68.1556,68.3094,68.1556,68.2902,96165.0
2023-09-28 10:00:00,71.01,71.33,71.0,71.3,68513.0,68.2709,68.5786,68.2613,68.5497,68513.0
2023-09-28 10:10:00,71.29,71.42,71.27,71.29,47530.0,68.5401,68.6651,68.5209,68.5401,47530.0
2023-09-28 10:20:00,71.29,71.37,71.27,71.33,68959.0,68.5401,68.617,68.5209,68.5786,68959.0
2023-09-28 10:30:00,71.32,71.38,71.22,71.23,56073.0,68.569,68.6267,68.4728,68.4824,56073.0
2023-09-28 10:40:00,71.23,71.37,71.14,71.36,44254.0,68.4824,68.617,68.3959,68.6074,44254.0
2023-09-28 10:50:00,71.36,71.37,71.27,71.31,34088.0,68.6074,68.617,68.5209,68.5594,34088.0
2023-09-28 11:00:00,71.32,71.41,71.26,71.37,56682.0,68.569,68.6555,68.5113,68.617,56682.0
2023-09-28 11:10:00,71.38,71.42,71.23,71.26,29976.0,68.6267,68.6651,68.4824,68.5113,29976.0
2023-09-28 11:20:00,71.26,71.29,71.17,71.26,44387.0,68.5113,68.5401,68.4248,68.5113,44387.0
2023-09-28 11:30:00,71.25,71.35,71.24,71.31,35919.0,68.5017,68.5978,68.4921,68.5594,35919.0
2023-09-28 11:40:00,71.3,71.36,71.3,71.33,29518.0,68.5497,68.6074,68.5497,68.5786,29518.0
2023-09-28 11:50:00,71.33,71.33,71.12,71.13,33417.0,68.5786,68.5786,68.3767,68.3863,33417.0
2023-09-28 12:00:00,71.11,71.17,71.03,71.07,23862.0,68.3671,68.4248,68.2902,68.3286,23862.0
2023-09-28 12:10:00,71.08,71.12,71.04,71.11,35767.0,68.3382,68.3767,68.2998,68.3671,35767.0
2023-09-28 12:20:00,71.11,71.19,71.09,71.16,32058.0,68.3671,68.444,68.3478,68.4151,32058.0
2023-09-28 12:30:00,71.16,71.23,71.15,71.21,24182.0,68.4151,68.4824,68.4055,68.4632,24182.0
2023-09-28 12:40:00,71.21,71.26,71.13,71.15,35370.0,68.4632,68.5113,68.3863,68.4055,35370.0
2023-09-28 12:50:00,71.15,71.21,71.14,71.18,42522.0,68.4055,68.4632,68.3959,68.4344,42522.0
2023-09-28 13:00:00,71.19,71.19,71.12,71.19,27852.0,68.444,68.444,68.3767,68.444,27852.0
2023-09-28 13:10:00,71.19,71.25,71.15,71.2,30014.0,68.444,68.5017,68.4055,68.4536,30014.0
2023-09-28 13:20:00,71.2,71.28,71.19,71.24,36995.0,68.4536,68.5305,68.444,68.4921,36995.0
2023-09-28 13:30:00,71.23,71.32,71.18,71.3,40113.0,68.4824,68.569,68.4344,68.5497,40113.0
2023-09-28 13:40:00,71.31,71.36,71.26,71.36,39377.0,68.5594,68.6074,68.5113,68.6074,39377.0
2023-09-28 13:50:00,71.37,71.41,71.3,71.41,24221.0,68.617,68.6555,68.5497,68.6555,24221.0
2023-09-28 14:00:00,71.42,71.43,71.37,71.42,28219.0,68.6651,68.6747,68.617,68.6651,28219.0
2023-09-28 14:10:00,71.43,71.5,71.42,71.47,47369.0,68.6747,68.742,68.6651,68.7132,47369.0
2023-09-28 14:20:00,71.48,71.49,71.43,71.43,29419.0,68.7228,68.7324,68.6747,68.6747,29419.0
2023-09-28 14:30:00,71.42,71.43,71.34,71.34,32539.0,68.6651,68.6747,68.5882,68.5882,32539.0
2023-09-28 14:40:00,71.34,71.41,71.33,71.37,27154.0,68.5882,68.6555,68.5786,68.617,27154.0
2023-09-28 14:50:00,71.38,71.44,71.37,71.4,32438.0,68.6267,68.6843,68.617,68.6459,32438.0
2023-09-28 15:00:00,71.41,71.41,71.35,71.37,44858.0,68.6555,68.6555,68.5978,68.617,44858.0
2023-09-28 15:10:00,71.36,71.45,71.34,71.44,49629.0,68.6074,68.694,68.5882,68.6843,49629.0
2023-09-28 15:20:00,71.45,71.53,71.44,71.48,46940.0,68.694,68.7709,68.6843,68.7228,46940.0
2023-09-28 15:30:00,71.47,71.48,71.29,71.31,60931.0,68.7132,68.7228,68.5401,68.5594,60931.0
2023-09-28 15:40:00,71.3,71.35,71.22,71.31,67393.0,68.5497,68.5978,68.4728,68.5594,67393.0
2023-09-28 15:50:00,71.3,71.35,71.25,71.33,248054.0,68.5497,68.5978,68.5017,68.5786,248054.0
2023-09-29 09:30:00,71.79,71.79,71.24,71.34,57622.0,69.0208,69.0208,68.4921,68.5882,57622.0
2023-09-29 09:40:00,71.34,71.39,70.89,71.07,66522.0,68.5882,68.6363,68.1556,68.3286,66522.0
2023-09-29 09:50:00,71.07,71.21,70.93,71.14,62227.0,68.3286,68.4632,68.194,68.3959,62227.0
2023-09-29 10:00:00,71.14,71.25,71.11,71.25,43617.0,68.3959,68.5017,68.3671,68.5017,43617.0
2023-09-29 10:10:00,71.25,71.34,71.22,71.24,36826.0,68.5017,68.5882,68.4728,68.4921,36826.0
2023-09-29 10:20:00,71.26,71.4,71.19,71.37,30141.0,68.5113,68.6459,68.444,68.617,30141.0
2023-09-29 10:30:00,71.37,71.39,71.21,71.25,26467.0,68.617,68.6363,68.4632,68.5017,26467.0
2023-09-29 10:40:00,71.25,71.42,71.22,71.42,40465.0,68.5017,68.6651,68.4728,68.6651,40465.0
2023-09-29 10:50:00,71.42,71.5,71.39,71.49,38286.0,68.6651,68.742,68.6363,68.7324,38286.0
2023-09-29 11:00:00,71.48,71.49,71.33,71.34,24604.0,68.7228,68.7324,68.5786,68.5882,24604.0
2023-09-29 11:10:00,71.35,71.39,71.3,71.3,30745.0,68.5978,68.6363,68.5497,68.5497,30745.0
2023-09-29 11:20:00,71.31,71.45,71.3,71.36,26196.0,68.5594,68.694,68.5497,68.6074,26196.0
2023-09-29 11:30:00,71.35,71.39,71.22,71.25,36474.0,68.5978,68.6363,68.4728,68.5017,36474.0
2023-09-29 11:40:00,71.24,71.27,71.11,71.14,40489.0,68.4921,68.5209,68.3671,68.3959,40489.0
2023-09-29 11:50:00,71.13,71.17,71.1,71.12,21802.0,68.3863,68.4248,68.3575,68.3767,21802.0
2023-09-29 12:00:00,71.12,71.18,71.1,71.15,45331.0,68.3767,68.4344,68.3575,68.4055,45331.0
2023-09-29 12:10:00,71.15,71.18,71.05,71.12,36062.0,68.4055,68.4344,68.3094,68.3767,36062.0
2023-09-29 12:20:00,71.13,71.22,71.1,71.22,27004.0,68.3863,68.4728,68.3575,68.4728,27004.0
2023-09-29 12:30:00,71.23,71.25,71.18,71.18,22147.0,68.4824,68.5017,68.4344,68.4344,22147.0
2023-09-29 12:40:00,71.19,71.21,71.11,71.12,19530.0,68.444,68.4632,68.3671,68.3767,19530.0
2023-09-29 12:50:00,71.11,71.13,71.06,71.11,20498.0,68.3671,68.3863,68.319,68.3671,20498.0
2023-09-29 13:00:00,71.12,71.13,70.96,71.0,49361.0,68.3767,68.3863,68.2229,68.2613,49361.0
2023-09-29 13:10:00,70.99,70.99,70.9,70.92,33915.0,68.2517,68.2517,68.1652,68.1844,33915.0
2023-09-29 13:20:00,70.91,71.0,70.89,70.97,38358.0,68.1748,68.2613,68.1556,68.2325,38358.0
2023-09-29 13:30:00,70.97,71.03,70.96,71.0,26397.0,68.2325,68.2902,68.2229,68.2613,26397.0
2023-09-29 13:40:00,70.99,71.06,70.96,70.97,26599.0,68.2517,68.319,68.2229,68.2325,26599.0
2023-09-29 13:50:00,70.97,70.97,70.8,70.81,26003.0,68.2325,68.2325,68.069,68.0786,26003.0
2023-09-29 14:00:00,70.81,70.87,70.72,70.84,40355.0,68.0786,68.1363,67.9921,68.1075,40355.0
2023-09-29 14:10:00,70.86,70.92,70.85,70.92,40020.0,68.1267,68.1844,68.1171,68.1844,40020.0
2023-09-29 14:20:00,70.92,71.01,70.91,70.97,38267.0,68.1844,68.2709,68.1748,68.2325,38267.0
2023-09-29 14:30:00,70.96,70.96,70.83,70.91,30851.0,68.2229,68.2229,68.0979,68.1748,30851.0
2023-09-29 14:40:00,70.92,71.03,70.91,70.96,25498.0,68.1844,68.2902,68.1748,68.2229,25498.0
2023-09-29 14:50:00,70.96,71.16,70.94,71.15,43377.0,68.2229,68.4151,68.2036,68.4055,43377.0
2023-09-29 15:00:00,71.17,71.19,71.05,71.06,32913.0,68.4248,68.444,68.3094,68.319,32913.0
2023-09-29 15:10:00,71.05,71.16,71.05,71.13,40097.0,68.3094,68.4151,68.3094,68.3863,40097.0
2023-09-29 15:20:00,71.13,71.15,71.04,71.14,43064.0,68.3863,68.4055,68.2998,68.3959,43064.0
2023-09-29 15:30:00,71.15,71.16,71.0,71.11,50437.0,68.4055,68.4151,68.2613,68.3671,50437.0
2023-09-29 15:40:00,71.11,71.23,71.05,71.23,63968.0,68.3671,68.4824,68.3094,68.4824,63968.0
2023-09-29 15:50:00,71.23,71.28,71.08,71.11,358192.0,68.4824,68.5305,68.3382,68.3671,358192.0
2023-10-02 09:30:00,70.91,70.98,70.54,70.7,103049.0,68.1748,68.2421,67.8191,67.9729,103049.0
2023-10-02 09:40:00,70.69,70.81,70.63,70.68,68695.0,67.9633,68.0786,67.9056,67.9537,68695.0
2023-10-02 09:50:00,70.68,70.82,70.68,70.8,34139.0,67.9537,68.0883,67.9537,68.069,34139.0
2023-10-02 10:00:00,70.8,70.84,70.55,70.59,37233.0,68.069,68.1075,67.8287,67.8671,37233.0
2023-10-02 10:10:00,70.6,70.77,70.58,70.7,50748.0,67.8767,68.0402,67.8575,67.9729,50748.0
2023-10-02 10:20:00,70.7,70.77,70.63,70.73,30253.0,67.9729,68.0402,67.9056,68.0017,30253.0
2023-10-02 10:30:00,70.74,70.74,70.5,70.51,43247.0,68.0113,68.0113,67.7806,67.7902,43247.0
2023-10-02 10:40:00,70.51,70.55,70.37,70.44,43047.0,67.7902,67.8287,67.6556,67.7229,43047.0
2023-10-02 10:50:00,70.45,70.51,70.41,70.45,15572.0,67.7325,67.7902,67.6941,67.7325,15572.0
2023-10-02 11:00:00,70.46,70.49,70.29,70.31,34859.0,67.7421,67.771,67.5787,67.5979,34859.0
2023-10-02 11:10:00,70.3,70.47,70.26,70.47,55973.0,67.5883,67.7518,67.5499,67.7518,55973.0
2023-10-02 11:20:00,70.47,70.64,70.46,70.63,22761.0,67.7518,67.9152,67.7421,67.9056,22761.0
2023-10-02 11:30:00,70.64,70.71,70.56,70.57,34374.0,67.9152,67.9825,67.8383,67.8479,34374.0
2023-10-02 11:40:00,70.55,70.58,70.37,70.38,41391.0,67.8287,67.8575,67.6556,67.6652,41391.0
2023-10-02 11:50:00,70.39,70.42,70.32,70.4,27879.0,67.6748,67.7037,67.6075,67.6845,27879.0
2023-10-02 12:00:00,70.4,70.54,70.39,70.51,32446.0,67.6845,67.8191,67.6748,67.7902,32446.0
2023-10-02 12:10:00,70.51,70.56,70.48,70.56,28467.0,67.7902,67.8383,67.7614,67.8383,28467.0
2023-10-02 12:20:00,70.56,70.59,70.51,70.52,19849.0,67.8383,67.8671,67.7902,67.7998,19849.0
2023-10-02 12:30:00,70.51,70.53,70.45,70.5,30671.0,67.7902,67.8094,67.7325,67.7806,30671.0
2023-10-02 12:40:00,70.5,70.5,70.26,70.26,17858.0,67.7806,67.7806,67.5499,67.5499,17858.0
2023-10-02 12:50:00,70.25,70.35,70.25,70.34,13992.0,67.5402,67.6364,67.5402,67.6268,13992.0
2023-10-02 13:00:00,70.34,70.43,70.34,70.42,22192.0,67.6268,67.7133,67.6268,67.7037,22192.0
2023-10-02 13:10:00,70.42,70.54,70.4,70.53,18701.0,67.7037,67.8191,67.6845,67.8094,18701.0
2023-10-02 13:20:00,70.54,70.63,70.51,70.61,30439.0,67.8191,67.9056,67.7902,67.8864,30439.0
2023-10-02 13:30:00,70.6,70.61,70.53,70.59,21390.0,67.8767,67.8864,67.8094,67.8671,21390.0
2023-10-02 13:40:00,70.59,70.68,70.56,70.59,19764.0,67.8671,67.9537,67.8383,67.8671,19764.0
2023-10-02 13:50:00,70.6,70.7,70.6,70.68,17200.0,67.8767,67.9729,67.8767,67.9537,17200.0
2023-10-02 14:00:00,70.68,70.84,70.68,70.83,37833.0,67.9537,68.1075,67.9537,68.0979,37833.0
2023-10-02 14:10:00,70.84,70.87,70.75,70.76,36385.0,68.1075,68.1363,68.021,68.0306,36385.0
2023-10-02 14:20:00,70.75,70.75,70.6,70.6,26571.0,68.021,68.021,67.8767,67.8767,26571.0
2023-10-02 14:30:00,70.6,70.7,70.59,70.6,22246.0,67.8767,67.9729,67.8671,67.8767,22246.0
2023-10-02 14:40:00,70.61,70.66,70.58,70.61,22414.0,67.8864,67.9344,67.8575,67.8864,22414.0
2023-10-02 14:50:00,70.61,70.72,70.6,70.69,25735.0,67.8864,67.9921,67.8767,67.9633,25735.0
2023-10-02 15:00:00,70.68,70.71,70.59,70.7,35792.0,67.9537,67.9825,67.8671,67.9729,35792.0
2023-10-02 15:10:00,70.7,70.74,70.68,70.68,38205.0,67.9729,68.0113,67.9537,67.9537,38205.0
2023-10-02 15:20:00,70.67,70.76,70.67,70.73,49591.0,67.944,68.0306,67.944,68.0017,49591.0
2023-10-02 15:30:00,70.72,70.82,70.67,70.8,41523.0,67.9921,68.0883,67.944,68.069,41523.0
2023-10-02 15:40:00,70.8,70.84,70.74,70.76,66683.0,68.069,68.1075,68.0113,68.0306,66683.0
2023-10-02 15:50:00,70.75,70.81,70.68,70.77,237972.0,68.021,68.0786,67.9537,68.0402,237972.0
2023-10-03 09:30:00,70.84,71.05,70.68,70.95,75092.0,68.1075,68.3094,67.9537,68.2132,75092.0
2023-10-03 09:40:00,70.95,71.14,70.92,71.1,27694.0,68.2132,68.3959,68.1844,68.3575,27694.0
2023-10-03 09:50:00,71.08,71.08,70.92,70.99,24887.0,68.3382,68.3382,68.1844,68.2517,24887.0
2023-10-03 10:00:00,71.0,71.0,70.8,70.84,54482.0,68.2613,68.2613,68.069,68.1075,54482.0
2023-10-03 10:10:00,70.84,70.99,70.82,70.84,36767.0,68.1075,68.2517,68.0883,68.1075,36767.0
2023-10-03 10:20:00,70.84,70.93,70.76,70.77,44538.0,68.1075,68.194,68.0306,68.0402,44538.0
2023-10-03 10:30:00,70.77,70.8,70.66,70.7,47585.0,68.0402,68.069,67.9344,67.9729,47585.0
2023-10-03 10:40:00,70.69,70.81,70.66,70.75,39713.0,67.9633,68.0786,67.9344,68.021,39713.0
2023-10-03 10:50:00,70.74,70.86,70.7,70.83,26713.0,68.0113,68.1267,67.9729,68.0979,26713.0
2023-10-03 11:00:00,70.82,70.93,70.82,70.87,33147.0,68.0883,68.194,68.0883,68.1363,33147.0
2023-10-03 11:10:00,70.87,70.9,70.79,70.9,26493.0,68.1363,68.1652,68.0594,68.1652,26493.0
2023-10-03 11:20:00,70.9,70.9,70.76,70.82,29708.0,68.1652,68.1652,68.0306,68.0883,29708.0
2023-10-03 11:30:00,70.81,70.82,70.67,70.79,35187.0,68.0786,68.0883,67.944,68.0594,35187.0
2023-10-03 11:40:00,70.79,70.82,70.71,70.73,38448.0,68.0594,68.0883,67.9825,68.0017,38448.0
2023-10-03 11:50:00,70.72,70.79,70.69,70.77,30196.0,67.9921,68.0594,67.9633,68.0402,30196.0
2023-10-03 12:00:00,70.77,70.81,70.73,70.79,26353.0,68.0402,68.0786,68.0017,68.0594,26353.0
2023-10-03 12:10:00,70.78,70.81,70.71,70.75,71171.0,68.0498,68.0786,67.9825,68.021,71171.0
2023-10-03 12:20:00,70.75,70.81,70.65,70.8,49008.0,68.021,68.0786,67.9248,68.069,49008.0
2023-10-03 12:30:00,70.83,70.83,70.73,70.75,32278.0,68.0979,68.0979,68.0017,68.021,32278.0
2023-10-03 12:40:00,70.76,70.78,70.69,70.75,21807.0,68.0306,68.0498,67.9633,68.021,21807.0
2023-10-03 12:50:00,70.76,70.77,70.67,70.76,31304.0,68.0306,68.0402,67.944,68.0306,31304.0
2023-10-03 13:00:00,70.76,70.87,70.76,70.8,25381.0,68.0306,68.1363,68.0306,68.069,25381.0
2023-10-03 13:10:00,70.79,70.84,70.78,70.83,22646.0,68.0594,68.1075,68.0498,68.0979,22646.0
2023-10-03 13:20:00,70.84,70.89,70.78,70.84,31992.0,68.1075,68.1556,68.0498,68.1075,31992.0
2023-10-03 13:30:00,70.83,70.83,70.64,70.65,76419.0,68.0979,68.0979,67.9152,67.9248,76419.0
2023-10-03 13:40:00,70.65,70.72,70.64,70.7,39449.0,67.9248,67.9921,67.9152,67.9729,39449.0
2023-10-03 13:50:00,70.7,70.7,70.64,70.66,46529.0,67.9729,67.9729,67.9152,67.9344,46529.0
2023-10-03 14:00:00,70.66,70.68,70.49,70.51,60786.0,67.9344,67.9537,67.771,67.7902,60786.0
2023-10-03 14:10:00,70.51,70.63,70.51,70.57,72686.0,67.7902,67.9056,67.7902,67.8479,72686.0
2023-10-03 14:20:00,70.57,70.61,70.51,70.61,42191.0,67.8479,67.8864,67.7902,67.8864,42191.0
2023-10-03 14:30:00,70.61,70.62,70.49,70.56,45275.0,67.8864,67.896,67.771,67.8383,45275.0
2023-10-03 14:40:00,70.56,70.59,70.51,70.56,39392.0,67.8383,67.8671,67.7902,67.8383,39392.0
2023-10-03 14:50:00,70.56,70.67,70.56,70.58,79717.0,67.8383,67.944,67.8383,67.8575,79717.0
2023-10-03 15:00:00,70.57,70.6,70.5,70.56,38508.0,67.8479,67.8767,67.7806,67.8383,38508.0
2023-10-03 15:10:00,70.55,70.57,70.5,70.52,46858.0,67.8287,67.8479,67.7806,67.7998,46858.0
2023-10-03 15:20:00,70.52,70.59,70.51,70.59,50780.0,67.7998,67.8671,67.7902,67.8671,50780.0
2023-10-03 15:30:00,70.6,70.6,70.46,70.47,77929.0,67.8767,67.8767,67.7421,67.7518,77929.0
2023-10-03 15:40:00,70.47,70.59,70.45,70.48,76609.0,67.7518,67.8671,67.7325,67.7614,76609.0
2023-10-03 15:50:00,70.48,70.53,70.36,70.48,298518.0,67.7614,67.8094,67.646,67.7614,298518.0
2023-10-04 09:30:00,70.54,70.93,70.52,70.52,69866.0,67.8191,68.194,67.7998,67.7998,69866.0
2023-10-04 09:40:00,70.52,70.66,70.37,70.45,32780.0,67.7998,67.9344,67.6556,67.7325,32780.0
2023-10-04 09:50:00,70.44,70.57,70.41,70.46,32661.0,67.7229,67.8479,67.6941,67.7421,32661.0
2023-10-04 10:00:00,70.49,70.54,70.31,70.33,27260.0,67.771,67.8191,67.5979,67.6172,27260.0
2023-10-04 10:10:00,70.34,70.43,70.29,70.3,29925.0,67.6268,67.7133,67.5787,67.5883,29925.0
2023-10-04 10:20:00,70.3,70.32,70.18,70.23,36187.0,67.5883,67.6075,67.4729,67.521,36187.0
2023-10-04 10:30:00,70.22,70.28,70.11,70.15,27368.0,67.5114,67.5691,67.4056,67.4441,27368.0
2023-10-04 10:40:00,70.16,70.24,70.07,70.08,51101.0,67.4537,67.5306,67.3672,67.3768,51101.0
2023-10-04 10:50:00,70.07,70.12,69.99,70.11,56926.0,67.3672,67.4153,67.2903,67.4056,56926.0
2023-10-04 11:00:00,70.09,70.31,70.05,70.25,30336.0,67.3864,67.5979,67.348,67.5402,30336.0
2023-10-04 11:10:00,70.25,70.4,70.21,70.4,45780.0,67.5402,67.6845,67.5018,67.6845,45780.0
2023-10-04 11:20:00,70.41,70.43,70.35,70.39,32725.0,67.6941,67.7133,67.6364,67.6748,32725.0
2023-10-04 11:30:00,70.39,70.42,70.33,70.4,29785.0,67.6748,67.7037,67.6172,67.6845,29785.0
2023-10-04 11:40:00,70.39,70.49,70.32,70.45,26554.0,67.6748,67.771,67.6075,67.7325,26554.0
2023-10-04 11:50:00,70.43,70.54,70.43,70.51,27562.0,67.7133,67.8191,67.7133,67.7902,27562.0
2023-10-04 12:00:00,70.51,70.57,70.47,70.54,25544.0,67.7902,67.8479,67.7518,67.8191,25544.0
2023-10-04 12:10:00,70.53,70.6,70.49,70.58,22592.0,67.8094,67.8767,67.771,67.8575,22592.0
2023-10-04 12:20:00,70.58,70.58,70.48,70.51,25327.0,67.8575,67.8575,67.7614,67.7902,25327.0
2023-10-04 12:30:00,70.52,70.59,70.5,70.51,28390.0,67.7998,67.8671,67.7806,67.7902,28390.0
2023-10-04 12:40:00,70.52,70.55,70.47,70.53,24264.0,67.7998,67.8287,67.7518,67.8094,24264.0
2023-10-04 12:50:00,70.53,70.56,70.44,70.49,33616.0,67.8094,67.8383,67.7229,67.771,33616.0
2023-10-04 13:00:00,70.5,70.54,70.47,70.54,25874.0,67.7806,67.8191,67.7518,67.8191,25874.0
2023-10-04 13:10:00,70.55,70.61,70.51,70.59,28365.0,67.8287,67.8864,67.7902,67.8671,28365.0
2023-10-04 13:20:00,70.6,70.66,70.55,70.56,39852.0,67.8767,67.9344,67.8287,67.8383,39852.0
2023-10-04 13:30:00,70.56,70.58,70.46,70.53,35796.0,67.8383,67.8575,67.7421,67.8094,35796.0
2023-10-04 13:40:00,70.53,70.55,70.42,70.48,46462.0,67.8094,67.8287,67.7037,67.7614,46462.0
2023-10-04 13:50:00,70.5,70.52,70.44,70.47,31369.0,67.7806,67.7998,67.7229,67.7518,31369.0
2023-10-04 14:00:00,70.46,70.47,70.37,70.37,19606.0,67.7421,67.7518,67.6556,67.6556,19606.0
2023-10-04 14:10:00,70.37,70.41,70.33,70.37,26548.0,67.6556,67.6941,67.6172,67.6556,26548.0
2023-10-04 14:20:00,70.38,70.41,70.28,70.34,42093.0,67.6652,67.6941,67.5691,67.6268,42093.0
2023-10-04 14:30:00,70.34,70.44,70.33,70.4,46178.0,67.6268,67.7229,67.6172,67.6845,46178.0
2023-10-04 14:40:00,70.4,70.4,70.35,70.38,35820.0,67.6845,67.6845,67.6364,67.6652,35820.0
2023-10-04 14:50:00,70.37,70.43,70.36,70.42,29345.0,67.6556,67.7133,67.646,67.7037,29345.0
2023-10-04 15:00:00,70.43,70.49,70.41,70.46,30356.0,67.7133,67.771,67.6941,67.7421,30356.0
2023-10-04 15:10:00,70.47,70.61,70.45,70.57,81348.0,67.7518,67.8864,67.7325,67.8479,81348.0
2023-10-04 15:20:00,70.56,70.56,70.46,70.48,51458.0,67.8383,67.8383,67.7421,67.7614,51458.0
2023-10-04 15:30:00,70.49,70.57,70.47,70.53,62348.0,67.771,67.8479,67.7518,67.8094,62348.0
2023-10-04 15:40:00,70.53,70.55,70.46,70.48,80760.0,67.8094,67.8287,67.7421,67.7614,80760.0
2023-10-04 15:50:00,70.48,70.62,70.4,70.56,269818.0,67.7614,67.896,67.6845,67.8383,269818.0
2023-10-05 09:30:00,70.12,70.24,69.74,69.74,120170.0,67.4153,67.5306,67.0499,67.0499,120170.0
2023-10-05 09:40:00,69.75,69.93,69.73,69.75,79372.0,67.0595,67.2326,67.0403,67.0595,79372.0
2023-10-05 09:50:00,69.81,70.24,69.8,70.2,72793.0,67.1172,67.5306,67.1076,67.4922,72793.0
2023-10-05 10:00:00,70.18,70.27,69.86,69.88,73502.0,67.4729,67.5595,67.1653,67.1845,73502.0
2023-10-05 10:10:00,69.88,69.95,69.78,69.85,38958.0,67.1845,67.2518,67.0884,67.1557,38958.0
2023-10-05 10:20:00,69.87,69.88,69.68,69.69,38420.0,67.1749,67.1845,66.9922,67.0018,38420.0
2023-10-05 10:30:00,69.69,69.7,69.51,69.52,41682.0,67.0018,67.0115,66.8288,66.8384,41682.0
2023-10-05 10:40:00,69.5,69.55,69.4,69.41,42280.0,66.8192,66.8672,66.723,66.7326,42280.0
2023-10-05 10:50:00,69.41,69.52,69.35,69.45,64446.0,66.7326,66.8384,66.675,66.7711,64446.0
2023-10-05 11:00:00,69.44,69.5,69.39,69.42,33269.0,66.7615,66.8192,66.7134,66.7423,33269.0
2023-10-05 11:10:00,69.43,69.72,69.43,69.72,43190.0,66.7519,67.0307,66.7519,67.0307,43190.0
2023-10-05 11:20:00,69.71,69.81,69.66,69.67,33271.0,67.0211,67.1172,66.973,66.9826,33271.0
2023-10-05 11:30:00,69.68,69.73,69.55,69.57,27171.0,66.9922,67.0403,66.8672,66.8865,27171.0
2023-10-05 11:40:00,69.57,69.59,69.43,69.47,25524.0,66.8865,66.9057,66.7519,66.7903,25524.0
2023-10-05 11:50:00,69.46,69.6,69.46,69.55,25403.0,66.7807,66.9153,66.7807,66.8672,25403.0
2023-10-05 12:00:00,69.56,69.56,69.45,69.47,33076.0,66.8769,66.8769,66.7711,66.7903,33076.0
2023-10-05 12:10:00,69.46,69.57,69.44,69.53,21326.0,66.7807,66.8865,66.7615,66.848,21326.0
2023-10-05 12:20:00,69.53,69.67,69.53,69.65,43118.0,66.848,66.9826,66.848,66.9634,43118.0
2023-10-05 12:30:00,69.65,69.66,69.48,69.48,38711.0,66.9634,66.973,66.7999,66.7999,38711.0
2023-10-05 12:40:00,69.47,69.51,69.41,69.44,23469.0,66.7903,66.8288,66.7326,66.7615,23469.0
2023-10-05 12:50:00,69.43,69.48,69.37,69.42,28869.0,66.7519,66.7999,66.6942,66.7423,28869.0
2023-10-05 13:00:00,69.43,69.46,69.39,69.41,21261.0,66.7519,66.7807,66.7134,66.7326,21261.0
2023-10-05 13:10:00,69.42,69.5,69.4,69.47,25438.0,66.7423,66.8192,66.723,66.7903,25438.0
2023-10-05 13:20:00,69.46,69.48,69.41,69.44,19870.0,66.7807,66.7999,66.7326,66.7615,19870.0
2023-10-05 13:30:00,69.44,69.53,69.37,69.42,48893.0,66.7615,66.848,66.6942,66.7423,48893.0
2023-10-05 13:40:00,69.42,69.57,69.42,69.51,35650.0,66.7423,66.8865,66.7423,66.8288,35650.0
2023-10-05 13:50:00,69.5,69.54,69.44,69.48,71574.0,66.8192,66.8576,66.7615,66.7999,71574.0
2023-10-05 14:00:00,69.48,69.48,69.41,69.42,33622.0,66.7999,66.7999,66.7326,66.7423,33622.0
2023-10-05 14:10:00,69.42,69.42,69.33,69.41,74427.0,66.7423,66.7423,66.6557,66.7326,74427.0
2023-10-05 14:20:00,69.41,69.52,69.39,69.52,74523.0,66.7326,66.8384,66.7134,66.8384,74523.0
2023-10-05 14:30:00,69.53,69.64,69.53,69.61,41632.0,66.848,66.9538,66.848,66.9249,41632.0
2023-10-05 14:40:00,69.62,69.69,69.44,69.45,152356.0,66.9345,67.0018,66.7615,66.7711,152356.0
2023-10-05 14:50:00,69.46,69.5,69.44,69.48,82897.0,66.7807,66.8192,66.7615,66.7999,82897.0
2023-10-05 15:00:00,69.48,69.55,69.41,69.48,145846.0,66.7999,66.8672,66.7326,66.7999,145846.0
2023-10-05 15:10:00,69.47,69.49,69.32,69.39,59716.0,66.7903,66.8096,66.6461,66.7134,59716.0
2023-10-05 15:20:00,69.38,69.48,69.36,69.42,53302.0,66.7038,66.7999,66.6846,66.7423,53302.0
2023-10-05 15:30:00,69.42,69.44,69.29,69.3,81182.0,66.7423,66.7615,66.6173,66.6269,81182.0
2023-10-05 15:40:00,69.3,69.35,69.25,69.34,98795.0,66.6269,66.675,66.5788,66.6653,98795.0
2023-10-05 15:50:00,69.34,69.34,69.16,69.28,351958.0,66.6653,66.6653,66.4923,66.6077,351958.0
2023-10-06 09:30:00,69.01,69.14,68.45,68.56,103036.0,66.3481,66.4731,65.8097,65.9154,103036.0
2023-10-06 09:40:00,68.58,68.6,68.33,68.33,80165.0,65.9347,65.9539,65.6943,65.6943,80165.0
2023-10-06 09:50:00,68.33,68.35,68.07,68.15,99064.0,65.6943,65.7135,65.4443,65.5212,99064.0
2023-10-06 10:00:00,68.13,68.14,67.85,67.96,115311.0,65.502,65.5116,65.2328,65.3386,115311.0
2023-10-06 10:10:00,67.97,68.16,67.92,67.93,104235.0,65.3482,65.5309,65.3001,65.3097,104235.0
2023-10-06 10:20:00,67.93,67.99,67.82,67.98,63904.0,65.3097,65.3674,65.204,65.3578,63904.0
2023-10-06 10:30:00,67.99,68.34,67.99,68.34,87832.0,65.3674,65.7039,65.3674,65.7039,87832.0
2023-10-06 10:40:00,68.35,68.44,68.27,68.37,48710.0,65.7135,65.8001,65.6366,65.7328,48710.0
2023-10-06 10:50:00,68.37,68.42,68.26,68.3,59995.0,65.7328,65.7808,65.627,65.6655,59995.0
2023-10-06 11:00:00,68.3,68.39,68.25,68.39,65115.0,65.6655,65.752,65.6174,65.752,65115.0
2023-10-06 11:10:00,68.4,68.41,68.1,68.1,149217.0,65.7616,65.7712,65.4732,65.4732,149217.0
2023-10-06 11:20:00,68.11,68.16,67.62,68.13,357661.0,65.4828,65.5309,65.0117,65.502,357661.0
2023-10-06 11:30:00,68.14,68.23,67.99,68.14,118861.0,65.5116,65.5982,65.3674,65.5116,118861.0
2023-10-06 11:40:00,68.14,68.5,68.14,68.5,104365.0,65.5116,65.8577,65.5116,65.8577,104365.0
2023-10-06 11:50:00,68.51,68.84,68.45,68.8,268184.0,65.8674,66.1846,65.8097,66.1462,268184.0
2023-10-06 12:00:00,68.8,68.87,68.61,68.69,78438.0,66.1462,66.2135,65.9635,66.0404,78438.0
2023-10-06 12:10:00,68.69,68.72,68.39,68.5,89735.0,66.0404,66.0693,65.752,65.8577,89735.0
2023-10-06 12:20:00,68.51,68.6,68.47,68.59,79681.0,65.8674,65.9539,65.8289,65.9443,79681.0
2023-10-06 12:30:00,68.6,68.64,68.52,68.59,55244.0,65.9539,65.9923,65.877,65.9443,55244.0
2023-10-06 12:40:00,68.58,68.7,68.58,68.68,40921.0,65.9347,66.05,65.9347,66.0308,40921.0
2023-10-06 12:50:00,68.68,68.74,68.62,68.67,45574.0,66.0308,66.0885,65.9731,66.0212,45574.0
2023-10-06 13:00:00,68.67,68.7,68.6,68.62,42004.0,66.0212,66.05,65.9539,65.9731,42004.0
2023-10-06 13:10:00,68.62,68.76,68.51,68.69,45363.0,65.9731,66.1077,65.8674,66.0404,45363.0
2023-10-06 13:20:00,68.69,68.81,68.65,68.81,25698.0,66.0404,66.1558,66.002,66.1558,25698.0
2023-10-06 13:30:00,68.82,68.94,68.8,68.86,52235.0,66.1654,66.2808,66.1462,66.2039,52235.0
2023-10-06 13:40:00,68.86,68.88,68.76,68.84,42385.0,66.2039,66.2231,66.1077,66.1846,42385.0
2023-10-06 13:50:00,68.84,68.9,68.79,68.89,30314.0,66.1846,66.2423,66.1366,66.2327,30314.0
2023-10-06 14:00:00,68.88,68.91,68.75,68.91,105922.0,66.2231,66.2519,66.0981,66.2519,105922.0
2023-10-06 14:10:00,68.91,69.05,68.88,69.02,67378.0,66.2519,66.3865,66.2231,66.3577,67378.0
2023-10-06 14:20:00,69.02,69.16,68.94,69.16,82032.0,66.3577,66.4923,66.2808,66.4923,82032.0
2023-10-06 14:30:00,69.17,69.36,69.17,69.36,190939.0,66.5019,66.6846,66.5019,66.6846,190939.0
2023-10-06 14:40:00,69.35,69.4,69.28,69.34,100382.0,66.675,66.723,66.6077,66.6653,100382.0
2023-10-06 14:50:00,69.34,69.35,69.29,69.31,121246.0,66.6653,66.675,66.6173,66.6365,121246.0
2023-10-06 15:00:00,69.31,69.35,69.18,69.34,290873.0,66.6365,66.675,66.5115,66.6653,290873.0
2023-10-06 15:10:00,69.34,69.37,69.22,69.28,71692.0,66.6653,66.6942,66.55,66.6077,71692.0
2023-10-06 15:20:00,69.28,69.41,69.27,69.39,76789.0,66.6077,66.7326,66.598,66.7134,76789.0
2023-10-06 15:30:00,69.39,69.49,69.36,69.45,107518.0,66.7134,66.8096,66.6846,66.7711,107518.0
2023-10-06 15:40:00,69.45,69.57,69.43,69.56,112417.0,66.7711,66.8865,66.7519,66.8769,112417.0
2023-10-06 15:50:00,69.56,69.56,69.39,69.44,472613.0,66.8769,66.8769,66.7134,66.7615,472613.0
2023-10-09 09:30:00,69.2,69.55,69.13,69.16,104053.0,66.5307,66.8672,66.4634,66.4923,104053.0
2023-10-09 09:40:00,69.19,69.24,68.96,69.04,44503.0,66.5211,66.5692,66.3,66.3769,44503.0
2023-10-09 09:50:00,69.04,69.23,69.02,69.12,67257.0,66.3769,66.5596,66.3577,66.4538,67257.0
2023-10-09 10:00:00,69.11,69.13,68.92,69.06,75488.0,66.4442,66.4634,66.2615,66.3961,75488.0
2023-10-09 10:10:00,69.06,69.09,68.7,68.72,103738.0,66.3961,66.425,66.05,66.0693,103738.0
2023-10-09 10:20:00,68.72,68.72,68.59,68.65,42469.0,66.0693,66.0693,65.9443,66.002,42469.0
2023-10-09 10:30:00,68.62,68.64,68.46,68.47,33125.0,65.9731,65.9923,65.8193,65.8289,33125.0
2023-10-09 10:40:00,68.45,68.63,68.45,68.53,44909.0,65.8097,65.9827,65.8097,65.8866,44909.0
2023-10-09 10:50:00,68.52,68.62,68.44,68.61,33055.0,65.877,65.9731,65.8001,65.9635,33055.0
2023-10-09 11:00:00,68.62,68.78,68.61,68.78,39789.0,65.9731,66.1269,65.9635,66.1269,39789.0
2023-10-09 11:10:00,68.78,68.79,68.68,68.72,29046.0,66.1269,66.1366,66.0308,66.0693,29046.0
2023-10-09 11:20:00,68.72,68.73,68.64,68.66,25050.0,66.0693,66.0789,65.9923,66.0116,25050.0
2023-10-09 11:30:00,68.67,68.79,68.66,68.76,31289.0,66.0212,66.1366,66.0116,66.1077,31289.0
2023-10-09 11:40:00,68.76,68.84,68.65,68.67,34272.0,66.1077,66.1846,66.002,66.0212,34272.0
2023-10-09 11:50:00,68.67,68.94,68.65,68.93,23327.0,66.0212,66.2808,66.002,66.2712,23327.0
2023-10-09 12:00:00,68.92,68.98,68.84,68.96,21413.0,66.2615,66.3192,66.1846,66.3,21413.0
2023-10-09 12:10:00,68.96,69.08,68.96,69.03,26249.0,66.3,66.4154,66.3,66.3673,26249.0
2023-10-09 12:20:00,69.03,69.09,69.0,69.03,21316.0,66.3673,66.425,66.3385,66.3673,21316.0
2023-10-09 12:30:00,69.03,69.1,69.0,69.0,57033.0,66.3673,66.4346,66.3385,66.3385,57033.0
2023-10-09 12:40:00,69.01,69.05,68.91,68.92,35139.0,66.3481,66.3865,66.2519,66.2615,35139.0
2023-10-09 12:50:00,68.94,68.94,68.83,68.88,30428.0,66.2808,66.2808,66.175,66.2231,30428.0
2023-10-09 13:00:00,68.87,68.96,68.83,68.95,22734.0,66.2135,66.3,66.175,66.2904,22734.0
2023-10-09 13:10:00,68.96,69.0,68.94,68.97,24673.0,66.3,66.3385,66.2808,66.3096,24673.0
2023-10-09 13:20:00,68.98,69.08,68.95,69.08,44092.0,66.3192,66.4154,66.2904,66.4154,44092.0
2023-10-09 13:30:00,69.08,69.2,69.08,69.15,45007.0,66.4154,66.5307,66.4154,66.4827,45007.0
2023-10-09 13:40:00,69.14,69.28,69.13,69.26,36231.0,66.4731,66.6077,66.4634,66.5884,36231.0
2023-10-09 13:50:00,69.26,69.28,69.19,69.22,72741.0,66.5884,66.6077,66.5211,66.55,72741.0
2023-10-09 14:00:00,69.22,69.37,69.21,69.37,64713.0,66.55,66.6942,66.5404,66.6942,64713.0
2023-10-09 14:10:00,69.36,69.38,69.32,69.34,25641.0,66.6846,66.7038,66.6461,66.6653,25641.0
2023-10-09 14:20:00,69.34,69.34,69.24,69.27,32101.0,66.6653,66.6653,66.5692,66.598,32101.0
2023-10-09 14:30:00,69.28,69.29,69.19,69.23,34408.0,66.6077,66.6173,66.5211,66.5596,34408.0
2023-10-09 14:40:00,69.24,69.32,69.23,69.26,38041.0,66.5692,66.6461,66.5596,66.5884,38041.0
2023-10-09 14:50:00,69.25,69.29,69.18,69.27,38231.0,66.5788,66.6173,66.5115,66.598,38231.0
2023-10-09 15:00:00,69.27,69.29,69.19,69.2,49462.0,66.598,66.6173,66.5211,66.5307,49462.0
2023-10-09 15:10:00,69.2,69.31,69.19,69.25,54438.0,66.5307,66.6365,66.5211,66.5788,54438.0
2023-10-09 15:20:00,69.24,69.26,69.21,69.24,89911.0,66.5692,66.5884,66.5404,66.5692,89911.0
2023-10-09 15:30:00,69.24,69.25,69.15,69.16,115044.0,66.5692,66.5788,66.4827,66.4923,115044.0
2023-10-09 15:40:00,69.16,69.28,69.12,69.27,90522.0,66.4923,66.6077,66.4538,66.598,90522.0
2023-10-09 15:50:00,69.27,69.38,69.25,69.31,445740.0,66.598,66.7038,66.5788,66.6365,445740.0
2023-10-10 09:30:00,69.59,69.62,69.27,69.45,182706.0,66.9057,66.9345,66.598,66.7711,182706.0
2023-10-10 09:40:00,69.47,69.7,69.37,69.64,78087.0,66.7903,67.0115,66.6942,66.9538,78087.0
2023-10-10 09:50:00,69.63,69.81,69.61,69.71,76312.0,66.9442,67.1172,66.9249,67.0211,76312.0
2023-10-10 10:00:00,69.71,70.01,69.71,69.95,92150.0,67.0211,67.3095,67.0211,67.2518,92150.0
2023-10-10 10:10:00,69.95,69.97,69.83,69.96,82852.0,67.2518,67.271,67.1364,67.2614,82852.0
2023-10-10 10:20:00,69.96,70.06,69.95,69.99,73896.0,67.2614,67.3576,67.2518,67.2903,73896.0
2023-10-10 10:30:00,70.01,70.04,69.86,69.98,60721.0,67.3095,67.3383,67.1653,67.2807,60721.0
2023-10-10 10:40:00,69.97,69.98,69.74,69.81,64310.0,67.271,67.2807,67.0499,67.1172,64310.0
2023-10-10 10:50:00,69.8,69.83,69.66,69.68,47842.0,67.1076,67.1364,66.973,66.9922,47842.0
2023-10-10 11:00:00,69.67,69.96,69.62,69.92,62332.0,66.9826,67.2614,66.9345,67.223,62332.0
2023-10-10 11:10:00,69.93,69.97,69.87,69.94,45437.0,67.2326,67.271,67.1749,67.2422,45437.0
2023-10-10 11:20:00,69.93,69.95,69.81,69.83,41276.0,67.2326,67.2518,67.1172,67.1364,41276.0
2023-10-10 11:30:00,69.84,69.91,69.8,69.84,70431.0,67.1461,67.2134,67.1076,67.1461,70431.0
2023-10-10 11:40:00,69.84,69.93,69.78,69.8,51462.0,67.1461,67.2326,67.0884,67.1076,51462.0
2023-10-10 11:50:00,69.8,69.91,69.8,69.91,33938.0,67.1076,67.2134,67.1076,67.2134,33938.0
2023-10-10 12:00:00,69.92,69.93,69.86,69.87,21279.0,67.223,67.2326,67.1653,67.1749,21279.0
2023-10-10 12:10:00,69.88,69.95,69.86,69.92,29310.0,67.1845,67.2518,67.1653,67.223,29310.0
2023-10-10 12:20:00,69.93,69.95,69.86,69.87,99557.0,67.2326,67.2518,67.1653,67.1749,99557.0
2023-10-10 12:30:00,69.88,69.95,69.85,69.86,147259.0,67.1845,67.2518,67.1557,67.1653,147259.0
2023-10-10 12:40:00,69.86,69.89,69.83,69.88,35498.0,67.1653,67.1941,67.1364,67.1845,35498.0
2023-10-10 12:50:00,69.88,69.88,69.82,69.84,50233.0,67.1845,67.1845,67.1268,67.1461,50233.0
2023-10-10 13:00:00,69.84,69.9,69.72,69.76,111344.0,67.1461,67.2037,67.0307,67.0691,111344.0
2023-10-10 13:10:00,69.75,69.79,69.71,69.76,43602.0,67.0595,67.098,67.0211,67.0691,43602.0
2023-10-10 13:20:00,69.77,69.8,69.62,69.68,44290.0,67.0788,67.1076,66.9345,66.9922,44290.0
2023-10-10 13:30:00,69.67,69.68,69.53,69.58,66416.0,66.9826,66.9922,66.848,66.8961,66416.0
2023-10-10 13:40:00,69.58,69.61,69.54,69.6,48148.0,66.8961,66.9249,66.8576,66.9153,48148.0
2023-10-10 13:50:00,69.6,69.68,69.57,69.63,45367.0,66.9153,66.9922,66.8865,66.9442,45367.0
2023-10-10 14:00:00,69.64,69.68,69.55,69.56,46927.0,66.9538,66.9922,66.8672,66.8769,46927.0
2023-10-10 14:10:00,69.56,69.58,69.45,69.53,38545.0,66.8769,66.8961,66.7711,66.848,38545.0
2023-10-10 14:20:00,69.53,69.67,69.52,69.66,35123.0,66.848,66.9826,66.8384,66.973,35123.0
2023-10-10 14:30:00,69.66,69.68,69.49,69.5,36210.0,66.973,66.9922,66.8096,66.8192,36210.0
2023-10-10 14:40:00,69.49,69.58,69.46,69.48,57368.0,66.8096,66.8961,66.7807,66.7999,57368.0
2023-10-10 14:50:00,69.48,69.49,69.28,69.33,57890.0,66.7999,66.8096,66.6077,66.6557,57890.0
2023-10-10 15:00:00,69.34,69.39,69.31,69.39,46475.0,66.6653,66.7134,66.6365,66.7134,46475.0
2023-10-10 15:10:00,69.38,69.45,69.37,69.41,75423.0,66.7038,66.7711,66.6942,66.7326,75423.0
2023-10-10 15:20:00,69.41,69.43,69.36,69.41,57074.0,66.7326,66.7519,66.6846,66.7326,57074.0
2023-10-10 15:30:00,69.41,69.5,69.4,69.45,64223.0,66.7326,66.8192,66.723,66.7711,64223.0
2023-10-10 15:40:00,69.45,69.61,69.45,69.61,105540.0,66.7711,66.9249,66.7711,66.9249,105540.0
2023-10-10 15:50:00,69.61,69.64,69.45,69.5,408002.0,66.9249,66.9538,66.7711,66.8192,408002.0
2023-10-11 09:30:00,69.61,70.04,69.46,69.58,150604.0,66.9249,67.3383,66.7807,66.8961,150604.0
2023-10-11 09:40:00,69.61,69.61,69.42,69.55,54200.0,66.9249,66.9249,66.7423,66.8672,54200.0
2023-10-11 09:50:00,69.54,69.54,69.33,69.42,54544.0,66.8576,66.8576,66.6557,66.7423,54544.0
2023-10-11 10:00:00,69.42,69.52,69.35,69.42,54769.0,66.7423,66.8384,66.675,66.7423,54769.0
2023-10-11 10:10:00,69.42,69.42,69.0,69.01,74044.0,66.7423,66.7423,66.3385,66.3481,74044.0
2023-10-11 10:20:00,69.01,69.1,68.95,69.03,95731.0,66.3481,66.4346,66.2904,66.3673,95731.0
2023-10-11 10:30:00,69.03,69.2,69.01,69.13,54743.0,66.3673,66.5307,66.3481,66.4634,54743.0
2023-10-11 10:40:00,69.13,69.13,68.92,68.92,56688.0,66.4634,66.4634,66.2615,66.2615,56688.0
2023-10-11 10:50:00,68.92,68.94,68.8,68.88,39985.0,66.2615,66.2808,66.1462,66.2231,39985.0
2023-10-11 11:00:00,68.86,68.92,68.73,68.74,55212.0,66.2039,66.2615,66.0789,66.0885,55212.0
2023-10-11 11:10:00,68.75,68.76,68.55,68.59,46546.0,66.0981,66.1077,65.9058,65.9443,46546.0
2023-10-11 11:20:00,68.59,68.86,68.57,68.86,43862.0,65.9443,66.2039,65.925,66.2039,43862.0
2023-10-11 11:30:00,68.87,68.95,68.82,68.87,47793.0,66.2135,66.2904,66.1654,66.2135,47793.0
2023-10-11 11:40:00,68.87,68.98,68.85,68.95,36972.0,66.2135,66.3192,66.1942,66.2904,36972.0
2023-10-11 11:50:00,68.95,69.05,68.92,68.95,25124.0,66.2904,66.3865,66.2615,66.2904,25124.0
2023-10-11 12:00:00,68.95,69.04,68.91,69.0,24650.0,66.2904,66.3769,66.2519,66.3385,24650.0
2023-10-11 12:10:00,69.01,69.05,68.92,68.96,39609.0,66.3481,66.3865,66.2615,66.3,39609.0
2023-10-11 12:20:00,68.96,68.96,68.87,68.9,28429.0,66.3,66.3,66.2135,66.2423,28429.0
2023-10-11 12:30:00,68.89,68.93,68.86,68.93,27635.0,66.2327,66.2712,66.2039,66.2712,27635.0
2023-10-11 12:40:00,68.92,69.0,68.89,69.0,25694.0,66.2615,66.3385,66.2327,66.3385,25694.0
2023-10-11 12:50:00,69.0,69.03,68.89,68.96,27858.0,66.3385,66.3673,66.2327,66.3,27858.0
2023-10-11 13:00:00,68.96,68.96,68.81,68.86,38796.0,66.3,66.3,66.1558,66.2039,38796.0
2023-10-11 13:10:00,68.85,68.95,68.85,68.87,20958.0,66.1942,66.2904,66.1942,66.2135,20958.0
2023-10-11 13:20:00,68.87,68.9,68.82,68.87,28063.0,66.2135,66.2423,66.1654,66.2135,28063.0
2023-10-11 13:30:00,68.87,68.88,68.79,68.81,19621.0,66.2135,66.2231,66.1366,66.1558,19621.0
2023-10-11 13:40:00,68.81,68.84,68.73,68.73,25047.0,66.1558,66.1846,66.0789,66.0789,25047.0
2023-10-11 13:50:00,68.72,68.76,68.7,68.72,23969.0,66.0693,66.1077,66.05,66.0693,23969.0
2023-10-11 14:00:00,68.72,68.8,68.71,68.74,41060.0,66.0693,66.1462,66.0596,66.0885,41060.0
2023-10-11 14:10:00,68.74,68.85,68.7,68.78,90881.0,66.0885,66.1942,66.05,66.1269,90881.0
2023-10-11 14:20:00,68.78,68.83,68.75,68.78,39206.0,66.1269,66.175,66.0981,66.1269,39206.0
2023-10-11 14:30:00,68.77,68.86,68.77,68.82,32342.0,66.1173,66.2039,66.1173,66.1654,32342.0
2023-10-11 14:40:00,68.83,68.86,68.78,68.84,26322.0,66.175,66.2039,66.1269,66.1846,26322.0
2023-10-11 14:50:00,68.84,68.93,68.84,68.89,32139.0,66.1846,66.2712,66.1846,66.2327,32139.0
2023-10-11 15:00:00,68.89,68.89,68.81,68.84,38662.0,66.2327,66.2327,66.1558,66.1846,38662.0
2023-10-11 15:10:00,68.84,68.89,68.8,68.86,36476.0,66.1846,66.2327,66.1462,66.2039,36476.0
2023-10-11 15:20:00,68.87,68.89,68.77,68.78,43488.0,66.2135,66.2327,66.1173,66.1269,43488.0
2023-10-11 15:30:00,68.77,68.86,68.73,68.86,74748.0,66.1173,66.2039,66.0789,66.2039,74748.0
2023-10-11 15:40:00,68.86,68.98,68.83,68.92,84866.0,66.2039,66.3192,66.175,66.2615,84866.0
2023-10-11 15:50:00,68.92,68.95,68.8,68.86,427425.0,66.2615,66.2904,66.1462,66.2039,427425.0
2023-10-12 09:30:00,68.85,69.0,68.66,68.88,129134.0,66.1942,66.3385,66.0116,66.2231,129134.0
2023-10-12 09:40:00,68.88,69.04,68.81,68.9,342202.0,66.2231,66.3769,66.1558,66.2423,342202.0
2023-10-12 09:50:00,68.92,69.02,68.86,68.91,133031.0,66.2615,66.3577,66.2039,66.2519,133031.0
2023-10-12 10:00:00,68.91,68.95,68.54,68.62,183774.0,66.2519,66.2904,65.8962,65.9731,183774.0
2023-10-12 10:10:00,68.62,68.96,68.6,68.96,84260.0,65.9731,66.3,65.9539,66.3,84260.0
2023-10-12 10:20:00,68.97,69.15,68.96,69.12,386742.0,66.3096,66.4827,66.3,66.4538,386742.0
2023-10-12 10:30:00,69.13,69.17,68.7,68.76,87237.0,66.4634,66.5019,66.05,66.1077,87237.0
2023-10-12 10:40:00,68.74,68.89,68.63,68.81,84477.0,66.0885,66.2327,65.9827,66.1558,84477.0
2023-10-12 10:50:00,68.82,68.96,68.81,68.9,60871.0,66.1654,66.3,66.1558,66.2423,60871.0
2023-10-12 11:00:00,68.91,68.95,68.64,68.68,75918.0,66.2519,66.2904,65.9923,66.0308,75918.0
2023-10-12 11:10:00,68.69,68.79,68.67,68.78,73560.0,66.0404,66.1366,66.0212,66.1269,73560.0
2023-10-12 11:20:00,68.79,69.12,68.78,69.07,87431.0,66.1366,66.4538,66.1269,66.4058,87431.0
2023-10-12 11:30:00,69.06,69.12,68.99,69.1,73813.0,66.3961,66.4538,66.3288,66.4346,73813.0
2023-10-12 11:40:00,69.09,69.13,69.01,69.12,104797.0,66.425,66.4634,66.3481,66.4538,104797.0
2023-10-12 11:50:00,69.12,69.62,69.11,69.6,102076.0,66.4538,66.9345,66.4442,66.9153,102076.0
2023-10-12 12:00:00,69.62,69.82,69.05,69.81,139987.0,66.9345,67.1268,66.3865,67.1172,139987.0
2023-10-12 12:10:00,69.81,69.92,69.78,69.91,105136.0,67.1172,67.223,67.0884,67.2134,105136.0
2023-10-12 12:20:00,69.91,70.07,69.81,69.98,147895.0,67.2134,67.3672,67.1172,67.2807,147895.0
2023-10-12 12:30:00,69.98,70.09,69.9,70.05,89068.0,67.2807,67.3864,67.2037,67.348,89068.0
2023-10-12 12:40:00,70.05,70.09,69.92,69.94,164310.0,67.348,67.3864,67.223,67.2422,164310.0
2023-10-12 12:50:00,69.95,70.04,69.94,70.03,173166.0,67.2518,67.3383,67.2422,67.3287,173166.0
2023-10-12 13:00:00,70.03,70.04,69.79,69.84,202410.0,67.3287,67.3383,67.098,67.1461,202410.0
2023-10-12 13:10:00,69.83,70.09,69.81,70.08,87421.0,67.1364,67.3864,67.1172,67.3768,87421.0
2023-10-12 13:20:00,70.08,70.13,70.0,70.01,77794.0,67.3768,67.4249,67.2999,67.3095,77794.0
2023-10-12 13:30:00,70.01,70.12,69.95,70.12,105985.0,67.3095,67.4153,67.2518,67.4153,105985.0
2023-10-12 13:40:00,70.12,70.16,69.84,69.86,103280.0,67.4153,67.4537,67.1461,67.1653,103280.0
2023-10-12 13:50:00,69.87,69.96,69.83,69.92,57914.0,67.1749,67.2614,67.1364,67.223,57914.0
2023-10-12 14:00:00,69.92,69.98,69.74,69.78,163843.0,67.223,67.2807,67.0499,67.0884,163843.0
2023-10-12 14:10:00,69.78,69.8,69.62,69.67,76909.0,67.0884,67.1076,66.9345,66.9826,76909.0
2023-10-12 14:20:00,69.67,69.8,69.66,69.73,85807.0,66.9826,67.1076,66.973,67.0403,85807.0
2023-10-12 14:30:00,69.73,69.75,69.64,69.67,50164.0,67.0403,67.0595,66.9538,66.9826,50164.0
2023-10-12 14:40:00,69.67,69.67,69.52,69.59,50971.0,66.9826,66.9826,66.8384,66.9057,50971.0
2023-10-12 14:50:00,69.58,69.62,69.53,69.55,49646.0,66.8961,66.9345,66.848,66.8672,49646.0
2023-10-12 15:00:00,69.55,69.65,69.54,69.63,171619.0,66.8672,66.9634,66.8576,66.9442,171619.0
2023-10-12 15:10:00,69.62,69.68,69.6,69.64,83524.0,66.9345,66.9922,66.9153,66.9538,83524.0
2023-10-12 15:20:00,69.64,69.69,69.47,69.5,142381.0,66.9538,67.0018,66.7903,66.8192,142381.0
2023-10-12 15:30:00,69.5,69.68,69.42,69.67,171454.0,66.8192,66.9922,66.7423,66.9826,171454.0
2023-10-12 15:40:00,69.67,69.74,69.59,69.72,171868.0,66.9826,67.0499,66.9057,67.0307,171868.0
2023-10-12 15:50:00,69.71,69.78,69.64,69.71,722891.0,67.0211,67.0884,66.9538,67.0211,722891.0
2023-10-13 09:30:00,69.87,70.18,69.8,70.16,102119.0,67.1749,67.4729,67.1076,67.4537,102119.0
2023-10-13 09:40:00,70.18,70.47,70.1,70.4,54146.0,67.4729,67.7518,67.396,67.6845,54146.0
2023-10-13 09:50:00,70.43,70.57,70.34,70.56,38952.0,67.7133,67.8479,67.6268,67.8383,38952.0
2023-10-13 10:00:00,70.57,70.64,70.35,70.51,86445.0,67.8479,67.9152,67.6364,67.7902,86445.0
2023-10-13 10:10:00,70.53,70.53,70.26,70.34,42835.0,67.8094,67.8094,67.5499,67.6268,42835.0
2023-10-13 10:20:00,70.34,70.49,70.34,70.48,58389.0,67.6268,67.771,67.6268,67.7614,58389.0
2023-10-13 10:30:00,70.48,70.59,70.46,70.55,67091.0,67.7614,67.8671,67.7421,67.8287,67091.0
2023-10-13 10:40:00,70.53,70.57,70.41,70.54,51903.0,67.8094,67.8479,67.6941,67.8191,51903.0
2023-10-13 10:50:00,70.54,70.55,70.4,70.42,48984.0,67.8191,67.8287,67.6845,67.7037,48984.0
2023-10-13 11:00:00,70.42,70.52,70.35,70.4,56793.0,67.7037,67.7998,67.6364,67.6845,56793.0
2023-10-13 11:10:00,70.4,70.68,70.39,70.67,35465.0,67.6845,67.9537,67.6748,67.944,35465.0
2023-10-13 11:20:00,70.67,70.68,70.53,70.65,39257.0,67.944,67.9537,67.8094,67.9248,39257.0
2023-10-13 11:30:00,70.65,70.65,70.56,70.64,51883.0,67.9248,67.9248,67.8383,67.9152,51883.0
2023-10-13 11:40:00,70.64,70.79,70.63,70.76,43573.0,67.9152,68.0594,67.9056,68.0306,43573.0
2023-10-13 11:50:00,70.76,70.76,70.59,70.65,31760.0,68.0306,68.0306,67.8671,67.9248,31760.0
2023-10-13 12:00:00,70.65,70.8,70.6,70.8,82586.0,67.9248,68.069,67.8767,68.069,82586.0
2023-10-13 12:10:00,70.81,70.86,70.77,70.83,40106.0,68.0786,68.1267,68.0402,68.0979,40106.0
2023-10-13 12:20:00,70.84,70.87,70.77,70.87,42601.0,68.1075,68.1363,68.0402,68.1363,42601.0
2023-10-13 12:30:00,70.88,70.94,70.85,70.87,33936.0,68.1459,68.2036,68.1171,68.1363,33936.0
2023-10-13 12:40:00,70.88,70.91,70.81,70.81,35822.0,68.1459,68.1748,68.0786,68.0786,35822.0
2023-10-13 12:50:00,70.8,70.8,70.61,70.69,27762.0,68.069,68.069,67.8864,67.9633,27762.0
2023-10-13 13:00:00,70.69,70.75,70.62,70.7,25570.0,67.9633,68.021,67.896,67.9729,25570.0
2023-10-13 13:10:00,70.71,70.76,70.66,70.73,40796.0,67.9825,68.0306,67.9344,68.0017,40796.0
2023-10-13 13:20:00,70.73,70.8,70.64,70.7,31551.0,68.0017,68.069,67.9152,67.9729,31551.0
2023-10-13 13:30:00,70.67,70.75,70.6,70.73,35907.0,67.944,68.021,67.8767,68.0017,35907.0
2023-10-13 13:40:00,70.73,71.03,70.72,70.94,53461.0,68.0017,68.2902,67.9921,68.2036,53461.0
2023-10-13 13:50:00,70.94,70.99,70.84,70.87,36521.0,68.2036,68.2517,68.1075,68.1363,36521.0
2023-10-13 14:00:00,70.87,70.88,70.78,70.84,42217.0,68.1363,68.1459,68.0498,68.1075,42217.0
2023-10-13 14:10:00,70.84,70.87,70.77,70.84,37841.0,68.1075,68.1363,68.0402,68.1075,37841.0
2023-10-13 14:20:00,70.83,70.89,70.8,70.83,41181.0,68.0979,68.1556,68.069,68.0979,41181.0
2023-10-13 14:30:00,70.82,70.86,70.69,70.72,41047.0,68.0883,68.1267,67.9633,67.9921,41047.0
2023-10-13 14:40:00,70.72,70.73,70.62,70.63,44597.0,67.9921,68.0017,67.896,67.9056,44597.0
2023-10-13 14:50:00,70.62,70.79,70.62,70.74,53459.0,67.896,68.0594,67.896,68.0113,53459.0
2023-10-13 15:00:00,70.75,70.87,70.7,70.77,55444.0,68.021,68.1363,67.9729,68.0402,55444.0
2023-10-13 15:10:00,70.76,70.85,70.73,70.78,49411.0,68.0306,68.1171,68.0017,68.0498,49411.0
2023-10-13 15:20:00,70.78,70.78,70.66,70.68,46238.0,68.0498,68.0498,67.9344,67.9537,46238.0
2023-10-13 15:30:00,70.68,70.82,70.64,70.65,60439.0,67.9537,68.0883,67.9152,67.9248,60439.0
2023-10-13 15:40:00,70.64,70.66,70.57,70.66,67038.0,67.9152,67.9344,67.8479,67.9344,67038.0
2023-10-13 15:50:00,70.66,70.98,70.64,70.98,430469.0,67.9344,68.2421,67.9152,68.2421,430469.0
2023-10-16 09:30:00,71.62,71.84,71.18,71.3,246074.0,68.8574,69.0689,68.4344,68.5497,246074.0
2023-10-16 09:40:00,71.3,71.68,71.07,71.49,101967.0,68.5497,68.9151,68.3286,68.7324,101967.0
2023-10-16 09:50:00,71.49,71.67,71.37,71.62,92886.0,68.7324,68.9055,68.617,68.8574,92886.0
2023-10-16 10:00:00,71.61,71.96,71.61,71.75,185844.0,68.8478,69.1843,68.8478,68.9824,185844.0
2023-10-16 10:10:00,71.73,71.92,71.67,71.9,90474.0,68.9632,69.1458,68.9055,69.1266,90474.0
2023-10-16 10:20:00,71.89,71.97,71.87,71.94,110838.0,69.117,69.1939,69.0978,69.1651,110838.0
2023-10-16 10:30:00,71.94,72.05,71.87,72.02,97180.0,69.1651,69.2708,69.0978,69.242,97180.0
2023-10-16 10:40:00,72.01,72.04,71.86,71.98,96816.0,69.2324,69.2612,69.0881,69.2035,96816.0
2023-10-16 10:50:00,71.97,71.98,71.79,71.83,42763.0,69.1939,69.2035,69.0208,69.0593,42763.0
2023-10-16 11:00:00,71.85,72.06,71.84,71.88,61143.0,69.0785,69.2804,69.0689,69.1074,61143.0
2023-10-16 11:10:00,71.88,71.99,71.88,71.94,49260.0,69.1074,69.2131,69.1074,69.1651,49260.0
2023-10-16 11:20:00,71.94,72.03,71.88,71.95,87852.0,69.1651,69.2516,69.1074,69.1747,87852.0
2023-10-16 11:30:00,71.95,71.96,71.84,71.88,66572.0,69.1747,69.1843,69.0689,69.1074,66572.0
2023-10-16 11:40:00,71.88,71.9,71.72,71.81,62206.0,69.1074,69.1266,68.9535,69.0401,62206.0
2023-10-16 11:50:00,71.8,71.91,71.75,71.88,48319.0,69.0305,69.1362,68.9824,69.1074,48319.0
2023-10-16 12:00:00,71.89,71.97,71.86,71.91,43626.0,69.117,69.1939,69.0881,69.1362,43626.0
2023-10-16 12:10:00,71.9,72.03,71.9,72.01,91875.0,69.1266,69.2516,69.1266,69.2324,91875.0
2023-10-16 12:20:00,72.01,72.03,71.91,71.95,82713.0,69.2324,69.2516,69.1362,69.1747,82713.0
2023-10-16 12:30:00,71.94,72.03,71.91,71.99,69503.0,69.1651,69.2516,69.1362,69.2131,69503.0
2023-10-16 12:40:00,71.98,72.02,71.95,71.98,81891.0,69.2035,69.242,69.1747,69.2035,81891.0
2023-10-16 12:50:00,71.99,72.09,71.95,72.09,81102.0,69.2131,69.3093,69.1747,69.3093,81102.0
2023-10-16 13:00:00,72.09,72.22,72.08,72.2,73090.0,69.3093,69.4343,69.2997,69.415,73090.0
2023-10-16 13:10:00,72.19,72.2,72.14,72.15,67296.0,69.4054,69.415,69.3573,69.367,67296.0
2023-10-16 13:20:00,72.14,72.15,71.95,72.08,102026.0,69.3573,69.367,69.1747,69.2997,102026.0
2023-10-16 13:30:00,72.09,72.1,72.01,72.06,62087.0,69.3093,69.3189,69.2324,69.2804,62087.0
2023-10-16 13:40:00,72.08,72.15,72.05,72.1,70440.0,69.2997,69.367,69.2708,69.3189,70440.0
2023-10-16 13:50:00,72.11,72.14,72.07,72.09,53976.0,69.3285,69.3573,69.29,69.3093,53976.0
2023-10-16 14:00:00,72.09,72.09,72.0,72.02,42078.0,69.3093,69.3093,69.2227,69.242,42078.0
2023-10-16 14:10:00,72.01,72.03,71.93,71.98,52049.0,69.2324,69.2516,69.1554,69.2035,52049.0
2023-10-16 14:20:00,71.98,71.98,71.87,71.88,50980.0,69.2035,69.2035,69.0978,69.1074,50980.0
2023-10-16 14:30:00,71.88,71.97,71.87,71.96,67783.0,69.1074,69.1939,69.0978,69.1843,67783.0
2023-10-16 14:40:00,71.95,72.02,71.95,72.01,95972.0,69.1747,69.242,69.1747,69.2324,95972.0
2023-10-16 14:50:00,72.02,72.24,72.0,72.24,59443.0,69.242,69.4535,69.2227,69.4535,59443.0
2023-10-16 15:00:00,72.23,72.25,72.16,72.17,61551.0,69.4439,69.4631,69.3766,69.3862,61551.0
2023-10-16 15:10:00,72.17,72.26,72.13,72.17,83647.0,69.3862,69.4727,69.3477,69.3862,83647.0
2023-10-16 15:20:00,72.17,72.18,72.08,72.12,175595.0,69.3862,69.3958,69.2997,69.3381,175595.0
2023-10-16 15:30:00,72.12,72.17,72.0,72.06,104035.0,69.3381,69.3862,69.2227,69.2804,104035.0
2023-10-16 15:40:00,72.06,72.21,72.05,72.12,169073.0,69.2804,69.4246,69.2708,69.3381,169073.0
2023-10-16 15:50:00,72.11,72.22,72.1,72.15,484824.0,69.3285,69.4343,69.3189,69.367,484824.0
2023-10-17 09:30:00,72.06,72.16,71.86,72.11,218735.0,69.2804,69.3766,69.0881,69.3285,218735.0
2023-10-17 09:40:00,72.12,72.19,71.91,72.14,130007.0,69.3381,69.4054,69.1362,69.3573,130007.0
2023-10-17 09:50:00,72.15,72.29,71.6,71.61,50615.0,69.367,69.5016,68.8382,68.8478,50615.0
2023-10-17 10:00:00,71.62,71.92,71.62,71.86,97074.0,68.8574,69.1458,68.8574,69.0881,97074.0
2023-10-17 10:10:00,71.86,72.09,71.83,71.92,70034.0,69.0881,69.3093,69.0593,69.1458,70034.0
2023-10-17 10:20:00,71.91,71.92,71.74,71.76,34996.0,69.1362,69.1458,68.9728,68.992,34996.0
2023-10-17 10:30:00,71.76,71.77,71.6,71.69,33053.0,68.992,69.0016,68.8382,68.9247,33053.0
2023-10-17 10:40:00,71.69,71.78,71.64,71.7,216263.0,68.9247,69.0112,68.8766,68.9343,216263.0
2023-10-17 10:50:00,71.71,71.73,71.41,71.57,880828.0,68.9439,68.9632,68.6555,68.8093,880828.0
2023-10-17 11:00:00,71.54,71.82,71.3,71.39,606538.0,68.7805,69.0497,68.5497,68.6363,606538.0
2023-10-17 11:10:00,71.4,71.49,71.22,71.49,197967.0,68.6459,68.7324,68.4728,68.7324,197967.0
2023-10-17 11:20:00,71.49,71.64,71.44,71.52,421314.0,68.7324,68.8766,68.6843,68.7613,421314.0
2023-10-17 11:30:00,71.51,71.92,71.5,71.88,271881.0,68.7516,69.1458,68.742,69.1074,271881.0
2023-10-17 11:40:00,71.9,72.05,71.84,72.03,287548.0,69.1266,69.2708,69.0689,69.2516,287548.0
2023-10-17 11:50:00,72.03,72.09,71.84,71.94,289979.0,69.2516,69.3093,69.0689,69.1651,289979.0
2023-10-17 12:00:00,71.94,71.98,71.87,71.92,38953.0,69.1651,69.2035,69.0978,69.1458,38953.0
2023-10-17 12:10:00,71.94,72.01,71.87,72.0,103111.0,69.1651,69.2324,69.0978,69.2227,103111.0
2023-10-17 12:20:00,72.0,72.11,71.96,72.11,209834.0,69.2227,69.3285,69.1843,69.3285,209834.0
2023-10-17 12:30:00,72.1,72.21,71.86,71.89,223493.0,69.3189,69.4246,69.0881,69.117,223493.0
2023-10-17 12:40:00,71.87,71.92,71.84,71.9,207622.0,69.0978,69.1458,69.0689,69.1266,207622.0
2023-10-17 12:50:00,71.91,71.95,71.78,71.84,273488.0,69.1362,69.1747,69.0112,69.0689,273488.0
2023-10-17 13:00:00,71.85,71.89,71.71,71.79,119757.0,69.0785,69.117,68.9439,69.0208,119757.0
2023-10-17 13:10:00,71.8,71.85,71.74,71.79,70517.0,69.0305,69.0785,68.9728,69.0208,70517.0
2023-10-17 13:20:00,71.79,71.98,71.71,71.87,407753.0,69.0208,69.2035,68.9439,69.0978,407753.0
2023-10-17 13:30:00,71.86,71.87,71.64,71.7,125070.0,69.0881,69.0978,68.8766,68.9343,125070.0
2023-10-17 13:40:00,71.7,71.75,71.51,71.56,351454.0,68.9343,68.9824,68.7516,68.7997,351454.0
2023-10-17 13:50:00,71.56,71.69,71.52,71.69,132649.0,68.7997,68.9247,68.7613,68.9247,132649.0
2023-10-17 14:00:00,71.68,71.69,71.6,71.65,63909.0,68.9151,68.9247,68.8382,68.8862,63909.0
2023-10-17 14:10:00,71.65,71.69,71.62,71.67,85847.0,68.8862,68.9247,68.8574,68.9055,85847.0
2023-10-17 14:20:00,71.66,71.89,71.64,71.77,358372.0,68.8959,69.117,68.8766,69.0016,358372.0
2023-10-17 14:30:00,71.76,71.76,71.6,71.69,134404.0,68.992,68.992,68.8382,68.9247,134404.0
2023-10-17 14:40:00,71.7,71.75,71.64,71.73,116442.0,68.9343,68.9824,68.8766,68.9632,116442.0
2023-10-17 14:50:00,71.73,71.82,71.56,71.67,434487.0,68.9632,69.0497,68.7997,68.9055,434487.0
2023-10-17 15:00:00,71.67,71.96,71.66,71.95,97335.0,68.9055,69.1843,68.8959,69.1747,97335.0
2023-10-17 15:10:00,71.95,72.12,71.95,72.09,65900.0,69.1747,69.3381,69.1747,69.3093,65900.0
2023-10-17 15:20:00,72.09,72.16,72.01,72.15,81380.0,69.3093,69.3766,69.2324,69.367,81380.0
2023-10-17 15:30:00,72.15,72.18,72.06,72.11,109963.0,69.367,69.3958,69.2804,69.3285,109963.0
2023-10-17 15:40:00,72.1,72.11,71.99,72.05,141062.0,69.3189,69.3285,69.2131,69.2708,141062.0
2023-10-17 15:50:00,72.05,72.14,72.04,72.11,413076.0,69.2708,69.3573,69.2612,69.3285,413076.0
2023-10-18 09:30:00,72.45,73.2,72.29,72.87,353900.0,69.6554,70.3765,69.5016,70.0592,353900.0
2023-10-18 09:40:00,72.9,73.38,72.89,73.15,166617.0,70.088,70.5495,70.0784,70.3284,166617.0
2023-10-18 09:50:00,73.15,73.15,72.88,73.03,135356.0,70.3284,70.3284,70.0688,70.213,135356.0
2023-10-18 10:00:00,73.01,73.43,72.98,73.28,94552.0,70.1938,70.5976,70.1649,70.4534,94552.0
2023-10-18 10:10:00,73.28,73.36,73.06,73.34,72158.0,70.4534,70.5303,70.2419,70.5111,72158.0
2023-10-18 10:20:00,73.33,73.33,73.09,73.13,208987.0,70.5014,70.5014,70.2707,70.3092,208987.0
2023-10-18 10:30:00,73.13,73.22,73.02,73.18,106078.0,70.3092,70.3957,70.2034,70.3572,106078.0
2023-10-18 10:40:00,73.17,73.17,72.93,72.95,70042.0,70.3476,70.3476,70.1169,70.1361,70042.0
2023-10-18 10:50:00,72.95,73.09,72.86,73.07,130206.0,70.1361,70.2707,70.0496,70.2515,130206.0
2023-10-18 11:00:00,73.06,73.12,72.99,73.04,106687.0,70.2419,70.2995,70.1746,70.2226,106687.0
2023-10-18 11:10:00,73.02,73.04,72.55,72.78,423026.0,70.2034,70.2226,69.7515,69.9727,423026.0
2023-10-18 11:20:00,72.79,72.94,72.7,72.7,133247.0,69.9823,70.1265,69.8957,69.8957,133247.0
2023-10-18 11:30:00,72.7,72.88,72.55,72.85,57104.0,69.8957,70.0688,69.7515,70.04,57104.0
2023-10-18 11:40:00,72.84,72.91,72.75,72.78,243595.0,70.0303,70.0976,69.9438,69.9727,243595.0
2023-10-18 11:50:00,72.78,72.85,72.64,72.7,102339.0,69.9727,70.04,69.8381,69.8957,102339.0
2023-10-18 12:00:00,72.69,72.89,72.65,72.84,44157.0,69.8861,70.0784,69.8477,70.0303,44157.0
2023-10-18 12:10:00,72.84,72.84,72.65,72.66,39354.0,70.0303,70.0303,69.8477,69.8573,39354.0
2023-10-18 12:20:00,72.67,72.75,72.62,72.67,36527.0,69.8669,69.9438,69.8188,69.8669,36527.0
2023-10-18 12:30:00,72.67,72.68,72.51,72.52,32114.0,69.8669,69.8765,69.7131,69.7227,32114.0
2023-10-18 12:40:00,72.51,72.62,72.5,72.58,35198.0,69.7131,69.8188,69.7035,69.7804,35198.0
2023-10-18 12:50:00,72.58,72.58,72.5,72.54,27612.0,69.7804,69.7804,69.7035,69.7419,27612.0
2023-10-18 13:00:00,72.53,72.86,72.5,72.83,135312.0,69.7323,70.0496,69.7035,70.0207,135312.0
2023-10-18 13:10:00,72.82,72.91,72.74,72.82,46399.0,70.0111,70.0976,69.9342,70.0111,46399.0
2023-10-18 13:20:00,72.82,72.95,72.78,72.94,35810.0,70.0111,70.1361,69.9727,70.1265,35810.0
2023-10-18 13:30:00,72.93,72.94,72.74,72.84,33309.0,70.1169,70.1265,69.9342,70.0303,33309.0
2023-10-18 13:40:00,72.84,72.97,72.82,72.95,56007.0,70.0303,70.1553,70.0111,70.1361,56007.0
2023-10-18 13:50:00,72.95,73.11,72.95,73.09,42667.0,70.1361,70.2899,70.1361,70.2707,42667.0
2023-10-18 14:00:00,73.1,73.22,73.08,73.19,41726.0,70.2803,70.3957,70.2611,70.3668,41726.0
2023-10-18 14:10:00,73.19,73.24,73.14,73.2,49349.0,70.3668,70.4149,70.3188,70.3765,49349.0
2023-10-18 14:20:00,73.21,73.29,73.18,73.22,58795.0,70.3861,70.463,70.3572,70.3957,58795.0
2023-10-18 14:30:00,73.21,73.29,73.19,73.22,62775.0,70.3861,70.463,70.3668,70.3957,62775.0
2023-10-18 14:40:00,73.22,73.27,73.19,73.19,60931.0,70.3957,70.4438,70.3668,70.3668,60931.0
2023-10-18 14:50:00,73.2,73.25,73.1,73.21,49648.0,70.3765,70.4245,70.2803,70.3861,49648.0
2023-10-18 15:00:00,73.21,73.25,73.15,73.17,84154.0,70.3861,70.4245,70.3284,70.3476,84154.0
2023-10-18 15:10:00,73.17,73.28,73.16,73.27,67029.0,70.3476,70.4534,70.338,70.4438,67029.0
2023-10-18 15:20:00,73.27,73.3,73.19,73.22,86071.0,70.4438,70.4726,70.3668,70.3957,86071.0
2023-10-18 15:30:00,73.23,73.26,73.19,73.22,107847.0,70.4053,70.4341,70.3668,70.3957,107847.0
2023-10-18 15:40:00,73.21,73.22,72.96,73.0,200823.0,70.3861,70.3957,70.1457,70.1842,200823.0
2023-10-18 15:50:00,73.01,73.13,73.01,73.08,506370.0,70.1938,70.3092,70.1938,70.2611,506370.0
2023-10-19 09:30:00,73.25,73.59,73.16,73.23,174416.0,70.4245,70.7514,70.338,70.4053,174416.0
2023-10-19 09:40:00,73.24,73.35,73.15,73.2,124967.0,70.4149,70.5207,70.3284,70.3765,124967.0
2023-10-19 09:50:00,73.2,73.26,72.82,73.07,198289.0,70.3765,70.4341,70.0111,70.2515,198289.0
2023-10-19 10:00:00,73.08,73.09,72.72,72.74,102052.0,70.2611,70.2707,69.915,69.9342,102052.0
2023-10-19 10:10:00,72.74,72.81,72.56,72.63,153101.0,69.9342,70.0015,69.7611,69.8284,153101.0
2023-10-19 10:20:00,72.66,72.87,72.62,72.76,117290.0,69.8573,70.0592,69.8188,69.9534,117290.0
2023-10-19 10:30:00,72.76,72.91,72.71,72.81,181952.0,69.9534,70.0976,69.9054,70.0015,181952.0
2023-10-19 10:40:00,72.81,73.1,72.81,73.05,194182.0,70.0015,70.2803,70.0015,70.2322,194182.0
2023-10-19 10:50:00,73.05,73.11,72.94,73.01,58626.0,70.2322,70.2899,70.1265,70.1938,58626.0
2023-10-19 11:00:00,73.01,73.11,72.84,72.87,165575.0,70.1938,70.2899,70.0303,70.0592,165575.0
2023-10-19 11:10:00,72.88,73.0,72.83,72.98,126417.0,70.0688,70.1842,70.0207,70.1649,126417.0
2023-10-19 11:20:00,72.97,73.24,72.92,73.19,77886.0,70.1553,70.4149,70.1073,70.3668,77886.0
2023-10-19 11:30:00,73.19,73.33,73.11,73.31,57007.0,70.3668,70.5014,70.2899,70.4822,57007.0
2023-10-19 11:40:00,73.31,73.5,73.31,73.44,54792.0,70.4822,70.6649,70.4822,70.6072,54792.0
2023-10-19 11:50:00,73.44,73.44,73.33,73.38,45896.0,70.6072,70.6072,70.5014,70.5495,45896.0
2023-10-19 12:00:00,73.37,73.58,73.23,73.42,62514.0,70.5399,70.7418,70.4053,70.588,62514.0
2023-10-19 12:10:00,73.42,73.46,73.28,73.41,67069.0,70.588,70.6264,70.4534,70.5784,67069.0
2023-10-19 12:20:00,73.41,73.55,72.97,73.07,120209.0,70.5784,70.7129,70.1553,70.2515,120209.0
2023-10-19 12:30:00,73.08,73.31,73.0,73.18,240998.0,70.2611,70.4822,70.1842,70.3572,240998.0
2023-10-19 12:40:00,73.18,73.5,73.13,73.47,86021.0,70.3572,70.6649,70.3092,70.636,86021.0
2023-10-19 12:50:00,73.45,73.71,73.41,73.69,44741.0,70.6168,70.8668,70.5784,70.8475,44741.0
2023-10-19 13:00:00,73.69,73.72,73.56,73.63,51553.0,70.8475,70.8764,70.7226,70.7899,51553.0
2023-10-19 13:10:00,73.62,73.64,73.38,73.53,68032.0,70.7802,70.7995,70.5495,70.6937,68032.0
2023-10-19 13:20:00,73.53,73.62,73.37,73.62,64605.0,70.6937,70.7802,70.5399,70.7802,64605.0
2023-10-19 13:30:00,73.62,73.68,73.39,73.46,85358.0,70.7802,70.8379,70.5591,70.6264,85358.0
2023-10-19 13:40:00,73.48,73.58,73.4,73.46,254141.0,70.6456,70.7418,70.5687,70.6264,254141.0
2023-10-19 13:50:00,73.46,73.57,73.44,73.51,91941.0,70.6264,70.7322,70.6072,70.6745,91941.0
2023-10-19 14:00:00,73.5,73.57,73.41,73.5,45096.0,70.6649,70.7322,70.5784,70.6649,45096.0
2023-10-19 14:10:00,73.5,73.57,73.42,73.42,52687.0,70.6649,70.7322,70.588,70.588,52687.0
2023-10-19 14:20:00,73.44,73.44,73.32,73.38,61793.0,70.6072,70.6072,70.4918,70.5495,61793.0
2023-10-19 14:30:00,73.37,73.43,73.27,73.4,110296.0,70.5399,70.5976,70.4438,70.5687,110296.0
2023-10-19 14:40:00,73.4,73.44,73.32,73.41,102729.0,70.5687,70.6072,70.4918,70.5784,102729.0
2023-10-19 14:50:00,73.42,73.52,73.38,73.44,97340.0,70.588,70.6841,70.5495,70.6072,97340.0
2023-10-19 15:00:00,73.45,73.45,73.22,73.26,456039.0,70.6168,70.6168,70.3957,70.4341,456039.0
2023-10-19 15:10:00,73.26,73.35,73.19,73.33,82225.0,70.4341,70.5207,70.3668,70.5014,82225.0
2023-10-19 15:20:00,73.33,73.38,73.31,73.38,120107.0,70.5014,70.5495,70.4822,70.5495,120107.0
2023-10-19 15:30:00,73.39,73.5,73.33,73.45,261041.0,70.5591,70.6649,70.5014,70.6168,261041.0
2023-10-19 15:40:00,73.44,73.45,73.27,73.33,210723.0,70.6072,70.6168,70.4438,70.5014,210723.0
2023-10-19 15:50:00,73.34,73.41,73.18,73.19,673147.0,70.5111,70.5784,70.3572,70.3668,673147.0
2023-10-20 09:30:00,73.18,73.46,73.08,73.14,495311.0,70.8181,71.0891,70.7214,70.7794,495311.0
2023-10-20 09:40:00,73.13,73.29,73.02,73.2,62691.0,70.7698,70.9246,70.6633,70.8375,62691.0
2023-10-20 09:50:00,73.2,73.27,72.92,72.96,85469.0,70.8375,70.9052,70.5665,70.6052,85469.0
2023-10-20 10:00:00,72.96,73.14,72.91,73.13,151564.0,70.6052,70.7794,70.5569,70.7698,151564.0
2023-10-20 10:10:00,73.12,73.15,72.98,73.08,209372.0,70.7601,70.7891,70.6246,70.7214,209372.0
2023-10-20 10:20:00,73.05,73.29,73.03,73.27,63464.0,70.6923,70.9246,70.673,70.9052,63464.0
2023-10-20 10:30:00,73.27,73.31,73.09,73.09,87133.0,70.9052,70.9439,70.731,70.731,87133.0
2023-10-20 10:40:00,73.09,73.31,73.09,73.29,72962.0,70.731,70.9439,70.731,70.9246,72962.0
2023-10-20 10:50:00,73.29,73.4,73.26,73.4,42507.0,70.9246,71.031,70.8956,71.031,42507.0
2023-10-20 11:00:00,73.41,73.53,73.39,73.41,40181.0,71.0407,71.1568,71.0214,71.0407,40181.0
2023-10-20 11:10:00,73.4,73.61,73.39,73.59,35558.0,71.031,71.2343,71.0214,71.2149,35558.0
2023-10-20 11:20:00,73.59,73.59,73.43,73.5,57486.0,71.2149,71.2149,71.0601,71.1278,57486.0
2023-10-20 11:30:00,73.49,73.53,73.32,73.53,44937.0,71.1181,71.1568,70.9536,71.1568,44937.0
2023-10-20 11:40:00,73.53,73.6,73.47,73.55,34576.0,71.1568,71.2246,71.0988,71.1762,34576.0
2023-10-20 11:50:00,73.55,73.55,73.37,73.4,59068.0,71.1762,71.1762,71.002,71.031,59068.0
2023-10-20 12:00:00,73.39,73.42,73.2,73.23,74276.0,71.0214,71.0504,70.8375,70.8665,74276.0
2023-10-20 12:10:00,73.23,73.32,73.2,73.31,19597.0,70.8665,70.9536,70.8375,70.9439,19597.0
2023-10-20 12:20:00,73.3,73.5,73.29,73.44,41187.0,70.9343,71.1278,70.9246,71.0697,41187.0
2023-10-20 12:30:00,73.44,73.48,73.31,73.34,47427.0,71.0697,71.1085,70.9439,70.973,47427.0
2023-10-20 12:40:00,73.33,73.33,73.2,73.31,32581.0,70.9633,70.9633,70.8375,70.9439,32581.0
2023-10-20 12:50:00,73.32,73.33,73.21,73.32,182417.0,70.9536,70.9633,70.8472,70.9536,182417.0
2023-10-20 13:00:00,73.32,73.35,73.23,73.25,90816.0,70.9536,70.9827,70.8665,70.8859,90816.0
2023-10-20 13:10:00,73.26,73.38,73.21,73.35,43029.0,70.8956,71.0117,70.8472,70.9827,43029.0
2023-10-20 13:20:00,73.34,73.34,73.15,73.18,37248.0,70.973,70.973,70.7891,70.8181,37248.0
2023-10-20 13:30:00,73.19,73.2,73.1,73.17,42607.0,70.8278,70.8375,70.7407,70.8085,42607.0
2023-10-20 13:40:00,73.17,73.31,73.17,73.24,31191.0,70.8085,70.9439,70.8085,70.8762,31191.0
2023-10-20 13:50:00,73.23,73.36,73.22,73.31,70980.0,70.8665,70.9923,70.8568,70.9439,70980.0
2023-10-20 14:00:00,73.33,73.47,73.3,73.44,52735.0,70.9633,71.0988,70.9343,71.0697,52735.0
2023-10-20 14:10:00,73.45,73.45,73.28,73.36,57445.0,71.0794,71.0794,70.9149,70.9923,57445.0
2023-10-20 14:20:00,73.37,73.38,73.25,73.31,72148.0,71.002,71.0117,70.8859,70.9439,72148.0
2023-10-20 14:30:00,73.31,73.48,73.27,73.42,254533.0,70.9439,71.1085,70.9052,71.0504,254533.0
2023-10-20 14:40:00,73.42,73.47,73.37,73.44,104272.0,71.0504,71.0988,71.002,71.0697,104272.0
2023-10-20 14:50:00,73.43,73.54,73.41,73.44,138118.0,71.0601,71.1665,71.0407,71.0697,138118.0
2023-10-20 15:00:00,73.45,73.56,73.43,73.44,96606.0,71.0794,71.1859,71.0601,71.0697,96606.0
2023-10-20 15:10:00,73.45,73.47,73.35,73.47,123272.0,71.0794,71.0988,70.9827,71.0988,123272.0
2023-10-20 15:20:00,73.46,73.46,73.3,73.45,86412.0,71.0891,71.0891,70.9343,71.0794,86412.0
2023-10-20 15:30:00,73.44,73.45,73.23,73.26,226541.0,71.0697,71.0794,70.8665,70.8956,226541.0
2023-10-20 15:40:00,73.25,73.27,73.14,73.25,142335.0,70.8859,70.9052,70.7794,70.8859,142335.0
2023-10-20 15:50:00,73.25,73.32,73.18,73.27,571400.0,70.8859,70.9536,70.8181,70.9052,571400.0
2023-10-23 09:30:00,73.0,73.13,72.81,72.9,201667.0,70.6439,70.7698,70.4601,70.5472,201667.0
2023-10-23 09:40:00,72.87,72.95,72.47,72.51,368562.0,70.5181,70.5956,70.1311,70.1698,368562.0
2023-10-23 09:50:00,72.5,72.64,72.45,72.6,160098.0,70.1601,70.2956,70.1117,70.2569,160098.0
2023-10-23 10:00:00,72.61,72.62,72.31,72.36,412637.0,70.2665,70.2762,69.9762,70.0246,412637.0
2023-10-23 10:10:00,72.35,72.4,72.17,72.32,85229.0,70.0149,70.0633,69.8407,69.9859,85229.0
2023-10-23 10:20:00,72.35,72.52,72.24,72.26,63707.0,70.0149,70.1794,69.9085,69.9278,63707.0
2023-10-23 10:30:00,72.25,72.33,72.2,72.31,49834.0,69.9182,69.9956,69.8698,69.9762,49834.0
2023-10-23 10:40:00,72.33,72.54,72.33,72.5,105475.0,69.9956,70.1988,69.9956,70.1601,105475.0
2023-10-23 10:50:00,72.5,72.7,72.49,72.55,70051.0,70.1601,70.3536,70.1504,70.2085,70051.0
2023-10-23 11:00:00,72.56,72.61,72.29,72.31,56530.0,70.2182,70.2665,69.9569,69.9762,56530.0
2023-10-23 11:10:00,72.32,72.36,72.21,72.25,43853.0,69.9859,70.0246,69.8794,69.9182,43853.0
2023-10-23 11:20:00,72.25,72.48,72.22,72.39,58752.0,69.9182,70.1407,69.8891,70.0536,58752.0
2023-10-23 11:30:00,72.41,72.49,72.38,72.44,24355.0,70.073,70.1504,70.044,70.102,24355.0
2023-10-23 11:40:00,72.44,72.49,72.33,72.37,35085.0,70.102,70.1504,69.9956,70.0343,35085.0
2023-10-23 11:50:00,72.37,72.45,72.36,72.44,27903.0,70.0343,70.1117,70.0246,70.102,27903.0
2023-10-23 12:00:00,72.45,72.53,72.42,72.48,41471.0,70.1117,70.1891,70.0827,70.1407,41471.0
2023-10-23 12:10:00,72.48,72.56,72.43,72.47,24640.0,70.1407,70.2182,70.0923,70.1311,24640.0
2023-10-23 12:20:00,72.46,72.63,72.46,72.6,24137.0,70.1214,70.2859,70.1214,70.2569,24137.0
2023-10-23 12:30:00,72.59,72.65,72.57,72.62,33112.0,70.2472,70.3052,70.2278,70.2762,33112.0
2023-10-23 12:40:00,72.62,72.67,72.58,72.64,34156.0,70.2762,70.3246,70.2375,70.2956,34156.0
2023-10-23 12:50:00,72.64,72.79,72.61,72.78,27463.0,70.2956,70.4407,70.2665,70.431,27463.0
2023-10-23 13:00:00,72.78,72.79,72.58,72.6,61535.0,70.431,70.4407,70.2375,70.2569,61535.0
2023-10-23 13:10:00,72.59,72.6,72.49,72.49,27719.0,70.2472,70.2569,70.1504,70.1504,27719.0
2023-10-23 13:20:00,72.5,72.51,72.38,72.47,64897.0,70.1601,70.1698,70.044,70.1311,64897.0
2023-10-23 13:30:00,72.49,72.55,72.46,72.48,36412.0,70.1504,70.2085,70.1214,70.1407,36412.0
2023-10-23 13:40:00,72.48,72.52,72.44,72.44,42570.0,70.1407,70.1794,70.102,70.102,42570.0
2023-10-23 13:50:00,72.44,72.44,72.34,72.36,53569.0,70.102,70.102,70.0053,70.0246,53569.0
2023-10-23 14:00:00,72.35,72.35,72.14,72.23,41514.0,70.0149,70.0149,69.8117,69.8988,41514.0
2023-10-23 14:10:00,72.22,72.29,72.19,72.22,59491.0,69.8891,69.9569,69.8601,69.8891,59491.0
2023-10-23 14:20:00,72.24,72.32,72.12,72.26,55559.0,69.9085,69.9859,69.7924,69.9278,55559.0
2023-10-23 14:30:00,72.26,72.37,72.23,72.36,41671.0,69.9278,70.0343,69.8988,70.0246,41671.0
2023-10-23 14:40:00,72.37,72.46,72.29,72.3,34082.0,70.0343,70.1214,69.9569,69.9665,34082.0
2023-10-23 14:50:00,72.29,72.29,72.23,72.27,54198.0,69.9569,69.9569,69.8988,69.9375,54198.0
2023-10-23 15:00:00,72.27,72.32,72.21,72.28,46817.0,69.9375,69.9859,69.8794,69.9472,46817.0
2023-10-23 15:10:00,72.27,72.33,72.21,72.23,54974.0,69.9375,69.9956,69.8794,69.8988,54974.0
2023-10-23 15:20:00,72.23,72.23,72.03,72.06,67677.0,69.8988,69.8988,69.7053,69.7343,67677.0
2023-10-23 15:30:00,72.06,72.09,71.9,71.94,91515.0,69.7343,69.7633,69.5795,69.6182,91515.0
2023-10-23 15:40:00,71.93,72.05,71.91,71.97,129718.0,69.6085,69.7246,69.5891,69.6472,129718.0
2023-10-23 15:50:00,71.97,72.02,71.87,71.96,302693.0,69.6472,69.6956,69.5504,69.6375,302693.0
2023-10-24 09:30:00,72.11,72.56,72.09,72.56,126384.0,69.7827,70.2182,69.7633,70.2182,126384.0
2023-10-24 09:40:00,72.56,72.68,72.4,72.65,68558.0,70.2182,70.3343,70.0633,70.3052,68558.0
2023-10-24 09:50:00,72.67,72.77,72.58,72.63,92335.0,70.3246,70.4214,70.2375,70.2859,92335.0
2023-10-24 10:00:00,72.64,72.75,72.48,72.72,64114.0,70.2956,70.402,70.1407,70.373,64114.0
2023-10-24 10:10:00,72.72,72.77,72.61,72.63,38488.0,70.373,70.4214,70.2665,70.2859,38488.0
2023-10-24 10:20:00,72.64,72.8,72.48,72.8,50002.0,70.2956,70.4504,70.1407,70.4504,50002.0
2023-10-24 10:30:00,72.8,72.83,72.67,72.78,50197.0,70.4504,70.4794,70.3246,70.431,50197.0
2023-10-24 10:40:00,72.79,72.83,72.69,72.73,50313.0,70.4407,70.4794,70.344,70.3827,50313.0
2023-10-24 10:50:00,72.73,72.88,72.72,72.78,42407.0,70.3827,70.5278,70.373,70.431,42407.0
2023-10-24 11:00:00,72.78,72.81,72.59,72.73,56527.0,70.431,70.4601,70.2472,70.3827,56527.0
2023-10-24 11:10:00,72.73,72.83,72.7,72.8,51656.0,70.3827,70.4794,70.3536,70.4504,51656.0
2023-10-24 11:20:00,72.8,72.83,72.73,72.76,56640.0,70.4504,70.4794,70.3827,70.4117,56640.0
2023-10-24 11:30:00,72.76,72.81,72.73,72.8,129002.0,70.4117,70.4601,70.3827,70.4504,129002.0
2023-10-24 11:40:00,72.81,72.82,72.65,72.66,93997.0,70.4601,70.4698,70.3052,70.3149,93997.0
2023-10-24 11:50:00,72.64,72.74,72.52,72.72,47192.0,70.2956,70.3923,70.1794,70.373,47192.0
2023-10-24 12:00:00,72.71,72.77,72.68,72.73,30398.0,70.3633,70.4214,70.3343,70.3827,30398.0
2023-10-24 12:10:00,72.72,72.78,72.62,72.63,38230.0,70.373,70.431,70.2762,70.2859,38230.0
2023-10-24 12:20:00,72.6,72.68,72.55,72.63,30243.0,70.2569,70.3343,70.2085,70.2859,30243.0
2023-10-24 12:30:00,72.62,72.72,72.59,72.72,42977.0,70.2762,70.373,70.2472,70.373,42977.0
2023-10-24 12:40:00,72.73,72.76,72.66,72.67,23018.0,70.3827,70.4117,70.3149,70.3246,23018.0
2023-10-24 12:50:00,72.67,72.67,72.55,72.56,27470.0,70.3246,70.3246,70.2085,70.2182,27470.0
2023-10-24 13:00:00,72.56,72.64,72.53,72.56,30673.0,70.2182,70.2956,70.1891,70.2182,30673.0
2023-10-24 13:10:00,72.57,72.58,72.5,72.54,48026.0,70.2278,70.2375,70.1601,70.1988,48026.0
2023-10-24 13:20:00,72.54,72.58,72.44,72.57,50285.0,70.1988,70.2375,70.102,70.2278,50285.0
2023-10-24 13:30:00,72.57,72.62,72.5,72.55,34269.0,70.2278,70.2762,70.1601,70.2085,34269.0
2023-10-24 13:40:00,72.54,72.57,72.48,72.54,38632.0,70.1988,70.2278,70.1407,70.1988,38632.0
2023-10-24 13:50:00,72.54,72.54,72.44,72.48,37651.0,70.1988,70.1988,70.102,70.1407,37651.0
2023-10-24 14:00:00,72.47,72.54,72.43,72.52,40768.0,70.1311,70.1988,70.0923,70.1794,40768.0
2023-10-24 14:10:00,72.53,72.62,72.49,72.61,44394.0,70.1891,70.2762,70.1504,70.2665,44394.0
2023-10-24 14:20:00,72.61,72.7,72.59,72.68,46562.0,70.2665,70.3536,70.2472,70.3343,46562.0
2023-10-24 14:30:00,72.69,72.81,72.68,72.8,56006.0,70.344,70.4601,70.3343,70.4504,56006.0
2023-10-24 14:40:00,72.81,72.91,72.79,72.84,46055.0,70.4601,70.5569,70.4407,70.4891,46055.0
2023-10-24 14:50:00,72.85,72.92,72.81,72.86,86042.0,70.4988,70.5665,70.4601,70.5085,86042.0
2023-10-24 15:00:00,72.85,72.88,72.75,72.76,60039.0,70.4988,70.5278,70.402,70.4117,60039.0
2023-10-24 15:10:00,72.76,72.84,72.75,72.83,57097.0,70.4117,70.4891,70.402,70.4794,57097.0
2023-10-24 15:20:00,72.83,72.85,72.8,72.84,98227.0,70.4794,70.4988,70.4504,70.4891,98227.0
2023-10-24 15:30:00,72.84,72.85,72.77,72.81,84433.0,70.4891,70.4988,70.4214,70.4601,84433.0
2023-10-24 15:40:00,72.81,72.91,72.81,72.88,84856.0,70.4601,70.5569,70.4601,70.5278,84856.0
2023-10-24 15:50:00,72.88,72.91,72.8,72.83,297071.0,70.5278,70.5569,70.4504,70.4794,297071.0
2023-10-25 09:30:00,72.83,72.94,72.59,72.9,106171.0,70.4794,70.5859,70.2472,70.5472,106171.0
2023-10-25 09:40:00,72.9,72.99,72.75,72.98,69832.0,70.5472,70.6343,70.402,70.6246,69832.0
2023-10-25 09:50:00,72.98,73.12,72.8,72.86,60681.0,70.6246,70.7601,70.4504,70.5085,60681.0
2023-10-25 10:00:00,72.88,72.91,72.58,72.64,63934.0,70.5278,70.5569,70.2375,70.2956,63934.0
2023-10-25 10:10:00,72.64,72.83,72.64,72.82,43838.0,70.2956,70.4794,70.2956,70.4698,43838.0
2023-10-25 10:20:00,72.82,72.84,72.69,72.77,92397.0,70.4698,70.4891,70.344,70.4214,92397.0
2023-10-25 10:30:00,72.77,72.92,72.69,72.91,115204.0,70.4214,70.5665,70.344,70.5569,115204.0
2023-10-25 10:40:00,72.9,73.01,72.85,73.01,72206.0,70.5472,70.6536,70.4988,70.6536,72206.0
2023-10-25 10:50:00,73.0,73.17,72.94,72.97,158545.0,70.6439,70.8085,70.5859,70.6149,158545.0
2023-10-25 11:00:00,72.97,73.21,72.94,73.0,143211.0,70.6149,70.8472,70.5859,70.6439,143211.0
2023-10-25 11:10:00,73.01,73.13,72.99,73.11,98842.0,70.6536,70.7698,70.6343,70.7504,98842.0
2023-10-25 11:20:00,73.11,73.24,73.02,73.21,85568.0,70.7504,70.8762,70.6633,70.8472,85568.0
2023-10-25 11:30:00,73.21,73.34,73.15,73.34,92750.0,70.8472,70.973,70.7891,70.973,92750.0
2023-10-25 11:40:00,73.33,73.42,73.21,73.34,82543.0,70.9633,71.0504,70.8472,70.973,82543.0
2023-10-25 11:50:00,73.34,73.43,73.26,73.27,56598.0,70.973,71.0601,70.8956,70.9052,56598.0
2023-10-25 12:00:00,73.26,73.3,73.21,73.22,54632.0,70.8956,70.9343,70.8472,70.8568,54632.0
2023-10-25 12:10:00,73.23,73.25,73.1,73.11,43462.0,70.8665,70.8859,70.7407,70.7504,43462.0
2023-10-25 12:20:00,73.1,73.24,73.04,73.07,83384.0,70.7407,70.8762,70.6827,70.7117,83384.0
2023-10-25 12:30:00,73.06,73.16,73.03,73.13,53481.0,70.702,70.7988,70.673,70.7698,53481.0
2023-10-25 12:40:00,73.13,73.26,73.1,73.19,52449.0,70.7698,70.8956,70.7407,70.8278,52449.0
2023-10-25 12:50:00,73.19,73.2,73.09,73.11,46530.0,70.8278,70.8375,70.731,70.7504,46530.0
2023-10-25 13:00:00,73.12,73.21,73.12,73.18,44360.0,70.7601,70.8472,70.7601,70.8181,44360.0
2023-10-25 13:10:00,73.17,73.22,73.09,73.19,50216.0,70.8085,70.8568,70.731,70.8278,50216.0
2023-10-25 13:20:00,73.19,73.22,73.09,73.09,38079.0,70.8278,70.8568,70.731,70.731,38079.0
2023-10-25 13:30:00,73.09,73.16,73.06,73.11,38480.0,70.731,70.7988,70.702,70.7504,38480.0
2023-10-25 13:40:00,73.11,73.2,73.1,73.14,37281.0,70.7504,70.8375,70.7407,70.7794,37281.0
2023-10-25 13:50:00,73.13,73.3,73.1,73.23,106485.0,70.7698,70.9343,70.7407,70.8665,106485.0
2023-10-25 14:00:00,73.22,73.28,73.17,73.27,130970.0,70.8568,70.9149,70.8085,70.9052,130970.0
2023-10-25 14:10:00,73.27,73.36,73.26,73.3,52104.0,70.9052,70.9923,70.8956,70.9343,52104.0
2023-10-25 14:20:00,73.3,73.33,73.22,73.23,168932.0,70.9343,70.9633,70.8568,70.8665,168932.0
2023-10-25 14:30:00,73.24,73.28,73.17,73.26,94325.0,70.8762,70.9149,70.8085,70.8956,94325.0
2023-10-25 14:40:00,73.26,73.28,73.22,73.25,66012.0,70.8956,70.9149,70.8568,70.8859,66012.0
2023-10-25 14:50:00,73.25,73.32,73.22,73.23,139523.0,70.8859,70.9536,70.8568,70.8665,139523.0
2023-10-25 15:00:00,73.23,73.27,73.14,73.25,145822.0,70.8665,70.9052,70.7794,70.8859,145822.0
2023-10-25 15:10:00,73.25,73.26,73.19,73.22,118241.0,70.8859,70.8956,70.8278,70.8568,118241.0
2023-10-25 15:20:00,73.22,73.3,73.18,73.27,131699.0,70.8568,70.9343,70.8181,70.9052,131699.0
2023-10-25 15:30:00,73.27,73.31,73.19,73.19,168075.0,70.9052,70.9439,70.8278,70.8278,168075.0
2023-10-25 15:40:00,73.2,73.37,73.18,73.31,187393.0,70.8375,71.002,70.8181,70.9439,187393.0
2023-10-25 15:50:00,73.31,73.46,73.25,73.43,508947.0,70.9439,71.0891,70.8859,71.0601,508947.0
2023-10-26 09:30:00,73.29,73.51,72.9,73.49,291371.0,70.9246,71.1375,70.5472,71.1181,291371.0
2023-10-26 09:40:00,73.49,73.83,73.37,73.82,145257.0,71.1181,71.4472,71.002,71.4375,145257.0
2023-10-26 09:50:00,73.81,73.94,73.69,73.82,77055.0,71.4278,71.5536,71.3117,71.4375,77055.0
2023-10-26 10:00:00,73.81,73.86,73.62,73.69,85414.0,71.4278,71.4762,71.2439,71.3117,85414.0
2023-10-26 10:10:00,73.71,73.85,73.66,73.77,57522.0,71.331,71.4665,71.2826,71.3891,57522.0
2023-10-26 10:20:00,73.76,73.83,73.59,73.59,56145.0,71.3794,71.4472,71.2149,71.2149,56145.0
2023-10-26 10:30:00,73.59,73.6,73.38,73.52,120455.0,71.2149,71.2246,71.0117,71.1472,120455.0
2023-10-26 10:40:00,73.52,73.55,73.35,73.5,160646.0,71.1472,71.1762,70.9827,71.1278,160646.0
2023-10-26 10:50:00,73.51,73.63,73.39,73.46,62953.0,71.1375,71.2536,71.0214,71.0891,62953.0
2023-10-26 11:00:00,73.45,73.6,73.45,73.52,73791.0,71.0794,71.2246,71.0794,71.1472,73791.0
2023-10-26 11:10:00,73.51,73.52,73.33,73.34,132232.0,71.1375,71.1472,70.9633,70.973,132232.0
2023-10-26 11:20:00,73.34,73.51,73.31,73.48,60316.0,70.973,71.1375,70.9439,71.1085,60316.0
2023-10-26 11:30:00,73.49,73.5,73.33,73.41,60288.0,71.1181,71.1278,70.9633,71.0407,60288.0
2023-10-26 11:40:00,73.41,73.55,73.35,73.44,66579.0,71.0407,71.1762,70.9827,71.0697,66579.0
2023-10-26 11:50:00,73.44,73.48,73.4,73.43,40848.0,71.0697,71.1085,71.031,71.0601,40848.0
2023-10-26 12:00:00,73.42,73.51,73.36,73.49,66955.0,71.0504,71.1375,70.9923,71.1181,66955.0
2023-10-26 12:10:00,73.48,73.58,73.48,73.54,57495.0,71.1085,71.2052,71.1085,71.1665,57495.0
2023-10-26 12:20:00,73.54,73.6,73.49,73.58,61651.0,71.1665,71.2246,71.1181,71.2052,61651.0
2023-10-26 12:30:00,73.57,73.62,73.46,73.5,51396.0,71.1956,71.2439,71.0891,71.1278,51396.0
2023-10-26 12:40:00,73.49,73.52,73.43,73.45,79216.0,71.1181,71.1472,71.0601,71.0794,79216.0
2023-10-26 12:50:00,73.46,73.5,73.18,73.2,81650.0,71.0891,71.1278,70.8181,70.8375,81650.0
2023-10-26 13:00:00,73.19,73.28,73.12,73.19,81234.0,70.8278,70.9149,70.7601,70.8278,81234.0
2023-10-26 13:10:00,73.2,73.27,73.13,73.16,45309.0,70.8375,70.9052,70.7698,70.7988,45309.0
2023-10-26 13:20:00,73.16,73.25,73.14,73.23,65181.0,70.7988,70.8859,70.7794,70.8665,65181.0
2023-10-26 13:30:00,73.23,73.27,73.17,73.19,221610.0,70.8665,70.9052,70.8085,70.8278,221610.0
2023-10-26 13:40:00,73.19,73.22,73.09,73.16,56973.0,70.8278,70.8568,70.731,70.7988,56973.0
2023-10-26 13:50:00,73.16,73.26,73.15,73.21,68035.0,70.7988,70.8956,70.7891,70.8472,68035.0
2023-10-26 14:00:00,73.2,73.2,73.12,73.13,58782.0,70.8375,70.8375,70.7601,70.7698,58782.0
2023-10-26 14:10:00,73.13,73.18,73.04,73.08,87699.0,70.7698,70.8181,70.6827,70.7214,87699.0
2023-10-26 14:20:00,73.08,73.09,72.93,72.98,79470.0,70.7214,70.731,70.5762,70.6246,79470.0
2023-10-26 14:30:00,72.96,73.13,72.93,72.99,110234.0,70.6052,70.7698,70.5762,70.6343,110234.0
2023-10-26 14:40:00,72.99,73.15,72.99,73.05,90787.0,70.6343,70.7891,70.6343,70.6923,90787.0
2023-10-26 14:50:00,73.06,73.09,73.03,73.07,69903.0,70.702,70.731,70.673,70.7117,69903.0
2023-10-26 15:00:00,73.08,73.09,72.96,72.97,93511.0,70.7214,70.731,70.6052,70.6149,93511.0
2023-10-26 15:10:00,72.97,73.1,72.93,73.08,214215.0,70.6149,70.7407,70.5762,70.7214,214215.0
2023-10-26 15:20:00,73.09,73.09,72.93,72.95,96323.0,70.731,70.731,70.5762,70.5956,96323.0
2023-10-26 15:30:00,72.95,73.0,72.9,72.96,178295.0,70.5956,70.6439,70.5472,70.6052,178295.0
2023-10-26 15:40:00,72.97,73.04,72.88,72.98,195705.0,70.6149,70.6827,70.5278,70.6246,195705.0
2023-10-26 15:50:00,72.99,73.15,72.97,73.1,685264.0,70.6343,70.7891,70.6149,70.7407,685264.0
2023-10-27 09:30:00,73.31,74.55,73.12,74.47,536237.0,70.9439,72.1439,70.7601,72.0665,536237.0
2023-10-27 09:40:00,74.48,74.52,73.92,74.2,331533.0,72.0762,72.1149,71.5343,71.8052,331533.0
2023-10-27 09:50:00,74.2,74.29,73.95,74.13,275167.0,71.8052,71.8923,71.5633,71.7375,275167.0
2023-10-27 10:00:00,74.11,74.17,73.75,74.0,874559.0,71.7181,71.7762,71.3697,71.6117,874559.0
2023-10-27 10:10:00,74.0,74.2,73.97,74.05,502669.0,71.6117,71.8052,71.5826,71.6601,502669.0
2023-10-27 10:20:00,74.04,74.11,73.86,74.03,305443.0,71.6504,71.7181,71.4762,71.6407,305443.0
2023-10-27 10:30:00,74.02,74.21,73.94,74.12,92211.0,71.631,71.8149,71.5536,71.7278,92211.0
2023-10-27 10:40:00,74.13,74.21,73.8,73.89,383964.0,71.7375,71.8149,71.4181,71.5052,383964.0
2023-10-27 10:50:00,73.9,73.99,73.76,73.98,152433.0,71.5149,71.602,71.3794,71.5923,152433.0
2023-10-27 11:00:00,73.98,73.98,73.35,73.43,199657.0,71.5923,71.5923,70.9827,71.0601,199657.0
2023-10-27 11:10:00,73.44,73.44,72.63,72.65,255130.0,71.0697,71.0697,70.2859,70.3052,255130.0
2023-10-27 11:20:00,72.63,72.63,71.98,72.11,232915.0,70.2859,70.2859,69.6569,69.7827,232915.0
2023-10-27 11:30:00,72.11,72.2,71.65,71.67,242254.0,69.7827,69.8698,69.3375,69.3569,242254.0
2023-10-27 11:40:00,71.65,72.04,71.46,72.01,198863.0,69.3375,69.7149,69.1537,69.6859,198863.0
2023-10-27 11:50:00,72.02,72.36,72.02,72.36,163007.0,69.6956,70.0246,69.6956,70.0246,163007.0
2023-10-27 12:00:00,72.35,72.38,72.17,72.28,99194.0,70.0149,70.044,69.8407,69.9472,99194.0
2023-10-27 12:10:00,72.27,72.39,72.24,72.39,72126.0,69.9375,70.0536,69.9085,70.0536,72126.0
2023-10-27 12:20:00,72.37,72.4,72.26,72.3,74010.0,70.0343,70.0633,69.9278,69.9665,74010.0
2023-10-27 12:30:00,72.3,72.41,72.26,72.41,72383.0,69.9665,70.073,69.9278,70.073,72383.0
2023-10-27 12:40:00,72.41,72.73,72.4,72.65,74905.0,70.073,70.3827,70.0633,70.3052,74905.0
2023-10-27 12:50:00,72.64,72.68,72.21,72.22,116366.0,70.2956,70.3343,69.8794,69.8891,116366.0
2023-10-27 13:00:00,72.21,72.3,72.08,72.17,45563.0,69.8794,69.9665,69.7536,69.8407,45563.0
2023-10-27 13:10:00,72.16,72.27,72.13,72.23,113743.0,69.8311,69.9375,69.802,69.8988,113743.0
2023-10-27 13:20:00,72.23,72.26,72.11,72.19,126180.0,69.8988,69.9278,69.7827,69.8601,126180.0
2023-10-27 13:30:00,72.18,72.21,71.89,71.93,76177.0,69.8504,69.8794,69.5698,69.6085,76177.0
2023-10-27 13:40:00,71.93,72.53,71.93,72.44,229139.0,69.6085,70.1891,69.6085,70.102,229139.0
2023-10-27 13:50:00,72.45,72.49,72.2,72.21,103222.0,70.1117,70.1504,69.8698,69.8794,103222.0
2023-10-27 14:00:00,72.2,72.32,72.17,72.25,68795.0,69.8698,69.9859,69.8407,69.9182,68795.0
2023-10-27 14:10:00,72.25,72.51,72.22,72.37,93740.0,69.9182,70.1698,69.8891,70.0343,93740.0
2023-10-27 14:20:00,72.37,72.41,72.16,72.22,109724.0,70.0343,70.073,69.8311,69.8891,109724.0
2023-10-27 14:30:00,72.22,72.75,72.16,72.64,254753.0,69.8891,70.402,69.8311,70.2956,254753.0
2023-10-27 14:40:00,72.64,72.68,72.34,72.34,91241.0,70.2956,70.3343,70.0053,70.0053,91241.0
2023-10-27 14:50:00,72.34,72.41,71.96,72.02,90376.0,70.0053,70.073,69.6375,69.6956,90376.0
2023-10-27 15:00:00,72.02,72.1,71.78,71.79,139529.0,69.6956,69.773,69.4633,69.473,139529.0
2023-10-27 15:10:00,71.79,72.12,71.76,72.05,117352.0,69.473,69.7924,69.444,69.7246,117352.0
2023-10-27 15:20:00,72.04,72.08,71.98,72.01,133029.0,69.7149,69.7536,69.6569,69.6859,133029.0
2023-10-27 15:30:00,72.0,72.06,71.88,71.91,264587.0,69.6762,69.7343,69.5601,69.5891,264587.0
2023-10-27 15:40:00,71.91,71.98,71.78,71.89,475156.0,69.5891,69.6569,69.4633,69.5698,475156.0
2023-10-27 15:50:00,71.89,71.99,71.72,71.85,1176107.0,69.5698,69.6665,69.4053,69.5311,1176107.0
2023-10-30 09:30:00,72.77,73.24,72.36,72.75,334336.0,70.4214,70.8762,70.0246,70.402,334336.0
2023-10-30 09:40:00,72.73,73.07,72.66,72.94,164345.0,70.3827,70.7117,70.3149,70.5859,164345.0
2023-10-30 09:50:00,72.92,73.43,72.9,73.33,194863.0,70.5665,71.0601,70.5472,70.9633,194863.0
2023-10-30 10:00:00,73.34,73.85,73.33,73.73,157348.0,70.973,71.4665,70.9633,71.3504,157348.0
2023-10-30 10:10:00,73.74,73.74,73.41,73.52,138230.0,71.3601,71.3601,71.0407,71.1472,138230.0
2023-10-30 10:20:00,73.55,73.85,73.54,73.79,83419.0,71.1762,71.4665,71.1665,71.4085,83419.0
2023-10-30 10:30:00,73.78,73.79,73.43,73.43,77989.0,71.3988,71.4085,71.0601,71.0601,77989.0
2023-10-30 10:40:00,73.45,73.79,73.36,73.63,65391.0,71.0794,71.4085,70.9923,71.2536,65391.0
2023-10-30 10:50:00,73.62,73.64,73.43,73.48,63018.0,71.2439,71.2633,71.0601,71.1085,63018.0
2023-10-30 11:00:00,73.49,73.53,73.31,73.32,91892.0,71.1181,71.1568,70.9439,70.9536,91892.0
2023-10-30 11:10:00,73.31,73.37,73.16,73.21,73099.0,70.9439,71.002,70.7988,70.8472,73099.0
2023-10-30 11:20:00,73.21,73.25,72.97,73.08,79584.0,70.8472,70.8859,70.6149,70.7214,79584.0
2023-10-30 11:30:00,73.09,73.28,73.03,73.23,92691.0,70.731,70.9149,70.673,70.8665,92691.0
2023-10-30 11:40:00,73.23,73.31,73.12,73.16,51211.0,70.8665,70.9439,70.7601,70.7988,51211.0
2023-10-30 11:50:00,73.16,73.3,73.11,73.23,97948.0,70.7988,70.9343,70.7504,70.8665,97948.0
2023-10-30 12:00:00,73.23,73.56,73.22,73.52,70985.0,70.8665,71.1859,70.8568,71.1472,70985.0
2023-10-30 12:10:00,73.53,73.61,73.5,73.59,60103.0,71.1568,71.2343,71.1278,71.2149,60103.0
2023-10-30 12:20:00,73.59,73.68,73.5,73.54,83926.0,71.2149,71.302,71.1278,71.1665,83926.0
2023-10-30 12:30:00,73.53,73.59,73.48,73.53,39423.0,71.1568,71.2149,71.1085,71.1568,39423.0
2023-10-30 12:40:00,73.53,73.53,73.37,73.37,60750.0,71.1568,71.1568,71.002,71.002,60750.0
2023-10-30 12:50:00,73.37,73.55,73.37,73.54,70766.0,71.002,71.1762,71.002,71.1665,70766.0
2023-10-30 13:00:00,73.54,73.59,73.48,73.58,58942.0,71.1665,71.2149,71.1085,71.2052,58942.0
2023-10-30 13:10:00,73.57,73.65,73.53,73.59,42267.0,71.1956,71.273,71.1568,71.2149,42267.0
2023-10-30 13:20:00,73.6,73.77,73.58,73.74,91603.0,71.2246,71.3891,71.2052,71.3601,91603.0
2023-10-30 13:30:00,73.74,73.78,73.56,73.67,76475.0,71.3601,71.3988,71.1859,71.2923,76475.0
2023-10-30 13:40:00,73.67,73.81,73.66,73.77,43889.0,71.2923,71.4278,71.2826,71.3891,43889.0
2023-10-30 13:50:00,73.77,73.88,73.76,73.84,57972.0,71.3891,71.4955,71.3794,71.4568,57972.0
2023-10-30 14:00:00,73.84,73.85,73.64,73.72,82453.0,71.4568,71.4665,71.2633,71.3407,82453.0
2023-10-30 14:10:00,73.73,73.95,73.72,73.95,64845.0,71.3504,71.5633,71.3407,71.5633,64845.0
2023-10-30 14:20:00,73.95,74.13,73.89,74.03,97821.0,71.5633,71.7375,71.5052,71.6407,97821.0
2023-10-30 14:30:00,74.03,74.18,73.98,74.17,84333.0,71.6407,71.7859,71.5923,71.7762,84333.0
2023-10-30 14:40:00,74.17,74.2,74.09,74.12,96158.0,71.7762,71.8052,71.6988,71.7278,96158.0
2023-10-30 14:50:00,74.12,74.12,74.0,74.08,89742.0,71.7278,71.7278,71.6117,71.6891,89742.0
2023-10-30 15:00:00,74.08,74.12,73.99,74.06,94784.0,71.6891,71.7278,71.602,71.6697,94784.0
2023-10-30 15:10:00,74.06,74.16,74.02,74.14,81592.0,71.6697,71.7665,71.631,71.7472,81592.0
2023-10-30 15:20:00,74.14,74.15,73.94,74.01,100985.0,71.7472,71.7568,71.5536,71.6214,100985.0
2023-10-30 15:30:00,74.01,74.07,73.93,74.02,118611.0,71.6214,71.6794,71.5439,71.631,118611.0
2023-10-30 15:40:00,74.02,74.05,73.89,73.91,175761.0,71.631,71.6601,71.5052,71.5246,175761.0
2023-10-30 15:50:00,73.9,74.0,73.83,73.89,623891.0,71.5149,71.6117,71.4472,71.5052,623891.0
2023-10-31 09:30:00,74.22,74.7,74.12,74.2,196869.0,71.8246,72.2891,71.7278,71.8052,196869.0
2023-10-31 09:40:00,74.2,74.39,74.1,74.23,111517.0,71.8052,71.9891,71.7084,71.8343,111517.0
2023-10-31 09:50:00,74.23,74.36,74.12,74.12,92486.0,71.8343,71.9601,71.7278,71.7278,92486.0
2023-10-31 10:00:00,74.11,74.3,73.97,74.29,101605.0,71.7181,71.902,71.5826,71.8923,101605.0
2023-10-31 10:10:00,74.28,74.59,74.26,74.34,141453.0,71.8826,72.1826,71.8633,71.9407,141453.0
2023-10-31 10:20:00,74.35,74.41,74.21,74.41,85678.0,71.9504,72.0084,71.8149,72.0084,85678.0
2023-10-31 10:30:00,74.42,74.62,74.41,74.58,106206.0,72.0181,72.2117,72.0084,72.173,106206.0
2023-10-31 10:40:00,74.58,74.73,74.55,74.7,109665.0,72.173,72.3181,72.1439,72.2891,109665.0
2023-10-31 10:50:00,74.68,74.69,74.46,74.52,107195.0,72.2697,72.2794,72.0568,72.1149,107195.0
2023-10-31 11:00:00,74.52,74.53,74.25,74.33,51886.0,72.1149,72.1246,71.8536,71.931,51886.0
2023-10-31 11:10:00,74.32,74.51,74.32,74.41,65045.0,71.9213,72.1052,71.9213,72.0084,65045.0
2023-10-31 11:20:00,74.4,74.54,74.31,74.48,283313.0,71.9988,72.1342,71.9117,72.0762,283313.0
2023-10-31 11:30:00,74.47,74.49,74.3,74.32,51756.0,72.0665,72.0859,71.902,71.9213,51756.0
2023-10-31 11:40:00,74.31,74.43,74.25,74.41,52944.0,71.9117,72.0278,71.8536,72.0084,52944.0
2023-10-31 11:50:00,74.41,74.5,74.34,74.5,50956.0,72.0084,72.0955,71.9407,72.0955,50956.0
2023-10-31 12:00:00,74.51,74.51,74.35,74.41,63739.0,72.1052,72.1052,71.9504,72.0084,63739.0
2023-10-31 12:10:00,74.4,74.56,74.36,74.53,128306.0,71.9988,72.1536,71.9601,72.1246,128306.0
2023-10-31 12:20:00,74.51,74.62,74.49,74.61,272532.0,72.1052,72.2117,72.0859,72.202,272532.0
2023-10-31 12:30:00,74.61,74.69,74.53,74.62,87571.0,72.202,72.2794,72.1246,72.2117,87571.0
2023-10-31 12:40:00,74.62,74.83,74.62,74.67,100706.0,72.2117,72.4149,72.2117,72.2601,100706.0
2023-10-31 12:50:00,74.67,74.67,74.52,74.62,68477.0,72.2601,72.2601,72.1149,72.2117,68477.0
2023-10-31 13:00:00,74.63,74.73,74.63,74.72,32903.0,72.2213,72.3181,72.2213,72.3084,32903.0
2023-10-31 13:10:00,74.73,74.81,74.68,74.8,58309.0,72.3181,72.3955,72.2697,72.3859,58309.0
2023-10-31 13:20:00,74.8,74.83,74.76,74.83,40765.0,72.3859,72.4149,72.3471,72.4149,40765.0
2023-10-31 13:30:00,74.83,74.95,74.79,74.87,109016.0,72.4149,72.531,72.3762,72.4536,109016.0
2023-10-31 13:40:00,74.88,74.95,74.81,74.92,44410.0,72.4633,72.531,72.3955,72.502,44410.0
2023-10-31 13:50:00,74.91,74.97,74.88,74.97,83468.0,72.4923,72.5504,72.4633,72.5504,83468.0
2023-10-31 14:00:00,74.97,74.99,74.9,74.95,40718.0,72.5504,72.5697,72.4826,72.531,40718.0
2023-10-31 14:10:00,74.95,74.99,74.89,74.95,41829.0,72.531,72.5697,72.473,72.531,41829.0
2023-10-31 14:20:00,74.95,75.0,74.94,74.98,46234.0,72.531,72.5794,72.5213,72.56,46234.0
2023-10-31 14:30:00,74.98,75.0,74.91,75.0,57786.0,72.56,72.5794,72.4923,72.5794,57786.0
2023-10-31 14:40:00,75.0,75.12,74.98,75.03,111484.0,72.5794,72.6955,72.56,72.6084,111484.0
2023-10-31 14:50:00,75.03,75.15,75.03,75.11,60423.0,72.6084,72.7246,72.6084,72.6858,60423.0
2023-10-31 15:00:00,75.11,75.15,75.08,75.11,50055.0,72.6858,72.7246,72.6568,72.6858,50055.0
2023-10-31 15:10:00,75.1,75.18,75.07,75.16,73343.0,72.6762,72.7536,72.6471,72.7342,73343.0
2023-10-31 15:20:00,75.16,75.26,75.12,75.23,136940.0,72.7342,72.831,72.6955,72.802,136940.0
2023-10-31 15:30:00,75.23,75.24,75.07,75.15,135009.0,72.802,72.8117,72.6471,72.7246,135009.0
2023-10-31 15:40:00,75.15,75.27,75.09,75.25,254132.0,72.7246,72.8407,72.6665,72.8213,254132.0
2023-10-31 15:50:00,75.25,75.28,75.12,75.13,816997.0,72.8213,72.8504,72.6955,72.7052,816997.0
2023-11-01 09:30:00,75.15,75.25,74.86,75.09,213172.0,72.7246,72.8213,72.4439,72.6665,213172.0
2023-11-01 09:40:00,75.09,75.21,74.79,75.06,165173.0,72.6665,72.7826,72.3762,72.6375,165173.0
2023-11-01 09:50:00,75.07,75.1,74.71,74.73,73382.0,72.6471,72.6762,72.2988,72.3181,73382.0
2023-11-01 10:00:00,74.71,74.9,74.66,74.83,95604.0,72.2988,72.4826,72.2504,72.4149,95604.0
2023-11-01 10:10:00,74.84,74.95,74.81,74.92,48743.0,72.4246,72.531,72.3955,72.502,48743.0
2023-11-01 10:20:00,74.9,75.05,74.88,74.97,68950.0,72.4826,72.6278,72.4633,72.5504,68950.0
2023-11-01 10:30:00,74.97,74.98,74.76,74.77,61227.0,72.5504,72.56,72.3471,72.3568,61227.0
2023-11-01 10:40:00,74.76,74.93,74.75,74.89,52635.0,72.3471,72.5117,72.3375,72.473,52635.0
2023-11-01 10:50:00,74.89,74.99,74.84,74.86,81883.0,72.473,72.5697,72.4246,72.4439,81883.0
2023-11-01 11:00:00,74.86,74.9,74.7,74.72,42922.0,72.4439,72.4826,72.2891,72.3084,42922.0
2023-11-01 11:10:00,74.71,74.71,74.53,74.54,40459.0,72.2988,72.2988,72.1246,72.1342,40459.0
2023-11-01 11:20:00,74.54,74.57,74.4,74.56,55693.0,72.1342,72.1633,71.9988,72.1536,55693.0
2023-11-01 11:30:00,74.55,74.69,74.51,74.63,35932.0,72.1439,72.2794,72.1052,72.2213,35932.0
2023-11-01 11:40:00,74.63,74.81,74.63,74.8,33857.0,72.2213,72.3955,72.2213,72.3859,33857.0
2023-11-01 11:50:00,74.81,74.84,74.63,74.66,31670.0,72.3955,72.4246,72.2213,72.2504,31670.0
2023-11-01 12:00:00,74.67,74.73,74.62,74.68,54796.0,72.2601,72.3181,72.2117,72.2697,54796.0
2023-11-01 12:10:00,74.68,74.73,74.61,74.7,54668.0,72.2697,72.3181,72.202,72.2891,54668.0
2023-11-01 12:20:00,74.69,74.8,74.69,74.73,50111.0,72.2794,72.3859,72.2794,72.3181,50111.0
2023-11-01 12:30:00,74.73,74.93,74.73,74.89,50627.0,72.3181,72.5117,72.3181,72.473,50627.0
2023-11-01 12:40:00,74.88,74.96,74.83,74.93,45744.0,72.4633,72.5407,72.4149,72.5117,45744.0
2023-11-01 12:50:00,74.94,75.01,74.92,74.97,34073.0,72.5213,72.5891,72.502,72.5504,34073.0
2023-11-01 13:00:00,74.97,75.05,74.97,75.04,32454.0,72.5504,72.6278,72.5504,72.6181,32454.0
2023-11-01 13:10:00,75.04,75.24,75.04,75.17,117182.0,72.6181,72.8117,72.6181,72.7439,117182.0
2023-11-01 13:20:00,75.17,75.23,74.97,75.1,60156.0,72.7439,72.802,72.5504,72.6762,60156.0
2023-11-01 13:30:00,75.08,75.14,75.05,75.12,36317.0,72.6568,72.7149,72.6278,72.6955,36317.0
2023-11-01 13:40:00,75.13,75.2,75.12,75.2,33158.0,72.7052,72.7729,72.6955,72.7729,33158.0
2023-11-01 13:50:00,75.2,75.27,75.2,75.22,50172.0,72.7729,72.8407,72.7729,72.7923,50172.0
2023-11-01 14:00:00,75.22,75.3,75.12,75.14,39238.0,72.7923,72.8697,72.6955,72.7149,39238.0
2023-11-01 14:10:00,75.13,75.22,75.06,75.14,55586.0,72.7052,72.7923,72.6375,72.7149,55586.0
2023-11-01 14:20:00,75.14,75.25,75.12,75.12,43352.0,72.7149,72.8213,72.6955,72.6955,43352.0
2023-11-01 14:30:00,75.13,75.17,74.99,75.02,72215.0,72.7052,72.7439,72.5697,72.5988,72215.0
2023-11-01 14:40:00,75.01,75.11,74.92,74.98,77894.0,72.5891,72.6858,72.502,72.56,77894.0
2023-11-01 14:50:00,74.98,75.14,74.96,75.11,46752.0,72.56,72.7149,72.5407,72.6858,46752.0
2023-11-01 15:00:00,75.12,75.24,75.12,75.19,51946.0,72.6955,72.8117,72.6955,72.7633,51946.0
2023-11-01 15:10:00,75.2,75.23,75.08,75.17,223176.0,72.7729,72.802,72.6568,72.7439,223176.0
2023-11-01 15:20:00,75.16,75.2,74.95,75.04,92335.0,72.7342,72.7729,72.531,72.6181,92335.0
2023-11-01 15:30:00,75.04,75.16,74.96,74.99,162191.0,72.6181,72.7342,72.5407,72.5697,162191.0
2023-11-01 15:40:00,74.99,75.05,74.92,74.95,134742.0,72.5697,72.6278,72.502,72.531,134742.0
2023-11-01 15:50:00,74.96,75.0,74.87,74.93,487401.0,72.5407,72.5794,72.4536,72.5117,487401.0
2023-11-02 09:30:00,74.71,75.05,74.27,74.34,106017.0,72.2988,72.6278,71.873,71.9407,106017.0
2023-11-02 09:40:00,74.29,74.54,74.22,74.4,173165.0,71.8923,72.1342,71.8246,71.9988,173165.0
2023-11-02 09:50:00,74.41,74.53,74.34,74.47,66214.0,72.0084,72.1246,71.9407,72.0665,66214.0
2023-11-02 10:00:00,74.47,74.66,74.44,74.64,59560.0,72.0665,72.2504,72.0375,72.231,59560.0
2023-11-02 10:10:00,74.64,74.77,74.58,74.7,43459.0,72.231,72.3568,72.173,72.2891,43459.0
2023-11-02 10:20:00,74.7,74.77,74.65,74.7,44634.0,72.2891,72.3568,72.2407,72.2891,44634.0
2023-11-02 10:30:00,74.71,74.88,74.69,74.77,68504.0,72.2988,72.4633,72.2794,72.3568,68504.0
2023-11-02 10:40:00,74.77,74.82,74.72,74.78,45908.0,72.3568,72.4052,72.3084,72.3665,45908.0
2023-11-02 10:50:00,74.76,74.87,74.72,74.85,80984.0,72.3471,72.4536,72.3084,72.4342,80984.0
2023-11-02 11:00:00,74.86,74.91,74.75,74.82,90124.0,72.4439,72.4923,72.3375,72.4052,90124.0
2023-11-02 11:10:00,74.82,74.82,74.61,74.72,110946.0,72.4052,72.4052,72.202,72.3084,110946.0
2023-11-02 11:20:00,74.72,74.82,74.64,74.69,97492.0,72.3084,72.4052,72.231,72.2794,97492.0
2023-11-02 11:30:00,74.67,74.91,74.65,74.76,78720.0,72.2601,72.4923,72.2407,72.3471,78720.0
2023-11-02 11:40:00,74.77,74.84,74.71,74.81,42013.0,72.3568,72.4246,72.2988,72.3955,42013.0
2023-11-02 11:50:00,74.81,74.87,74.66,74.66,27109.0,72.3955,72.4536,72.2504,72.2504,27109.0
2023-11-02 12:00:00,74.63,74.67,74.58,74.6,28329.0,72.2213,72.2601,72.173,72.1923,28329.0
2023-11-02 12:10:00,74.59,74.61,74.53,74.59,47605.0,72.1826,72.202,72.1246,72.1826,47605.0
2023-11-02 12:20:00,74.59,74.67,74.56,74.6,27606.0,72.1826,72.2601,72.1536,72.1923,27606.0
2023-11-02 12:30:00,74.62,74.65,74.57,74.6,23431.0,72.2117,72.2407,72.1633,72.1923,23431.0
2023-11-02 12:40:00,74.6,74.69,74.6,74.66,33308.0,72.1923,72.2794,72.1923,72.2504,33308.0
2023-11-02 12:50:00,74.67,74.69,74.6,74.63,33790.0,72.2601,72.2794,72.1923,72.2213,33790.0
2023-11-02 13:00:00,74.62,74.69,74.6,74.69,25063.0,72.2117,72.2794,72.1923,72.2794,25063.0
2023-11-02 13:10:00,74.7,74.7,74.64,74.66,39608.0,72.2891,72.2891,72.231,72.2504,39608.0
2023-11-02 13:20:00,74.64,74.65,74.52,74.55,27393.0,72.231,72.2407,72.1149,72.1439,27393.0
2023-11-02 13:30:00,74.54,74.57,74.44,74.44,36776.0,72.1342,72.1633,72.0375,72.0375,36776.0
2023-11-02 13:40:00,74.44,74.48,74.42,74.46,22820.0,72.0375,72.0762,72.0181,72.0568,22820.0
2023-11-02 13:50:00,74.45,74.59,74.44,74.56,32274.0,72.0472,72.1826,72.0375,72.1536,32274.0
2023-11-02 14:00:00,74.57,74.64,74.55,74.61,39049.0,72.1633,72.231,72.1439,72.202,39049.0
2023-11-02 14:10:00,74.6,74.71,74.58,74.66,29569.0,72.1923,72.2988,72.173,72.2504,29569.0
2023-11-02 14:20:00,74.67,74.76,74.65,74.73,31100.0,72.2601,72.3471,72.2407,72.3181,31100.0
2023-11-02 14:30:00,74.73,74.76,74.67,74.72,22645.0,72.3181,72.3471,72.2601,72.3084,22645.0
2023-11-02 14:40:00,74.73,74.75,74.66,74.69,36587.0,72.3181,72.3375,72.2504,72.2794,36587.0
2023-11-02 14:50:00,74.69,74.72,74.52,74.57,35954.0,72.2794,72.3084,72.1149,72.1633,35954.0
2023-11-02 15:00:00,74.56,74.62,74.52,74.54,37479.0,72.1536,72.2117,72.1149,72.1342,37479.0
2023-11-02 15:10:00,74.55,74.6,74.51,74.57,66690.0,72.1439,72.1923,72.1052,72.1633,66690.0
2023-11-02 15:20:00,74.58,74.66,74.58,74.64,54324.0,72.173,72.2504,72.173,72.231,54324.0
2023-11-02 15:30:00,74.64,74.7,74.59,74.63,74358.0,72.231,72.2891,72.1826,72.2213,74358.0
2023-11-02 15:40:00,74.63,74.7,74.58,74.6,111117.0,72.2213,72.2891,72.173,72.1923,111117.0
2023-11-02 15:50:00,74.6,74.82,74.57,74.82,575180.0,72.1923,72.4052,72.1633,72.4052,575180.0
2023-11-03 09:30:00,74.88,75.27,74.62,74.95,96838.0,72.4633,72.8407,72.2117,72.531,96838.0
2023-11-03 09:40:00,74.95,75.22,74.9,74.93,71632.0,72.531,72.7923,72.4826,72.5117,71632.0
2023-11-03 09:50:00,74.9,74.93,74.74,74.89,91358.0,72.4826,72.5117,72.3278,72.473,91358.0
2023-11-03 10:00:00,74.91,75.0,74.81,74.9,166787.0,72.4923,72.5794,72.3955,72.4826,166787.0
2023-11-03 10:10:00,74.91,75.34,74.9,75.31,42058.0,72.4923,72.9084,72.4826,72.8794,42058.0
2023-11-03 10:20:00,75.31,75.35,75.22,75.32,37450.0,72.8794,72.9181,72.7923,72.8891,37450.0
2023-11-03 10:30:00,75.31,75.34,75.09,75.22,72140.0,72.8794,72.9084,72.6665,72.7923,72140.0
2023-11-03 10:40:00,75.23,75.29,75.18,75.23,36950.0,72.802,72.86,72.7536,72.802,36950.0
2023-11-03 10:50:00,75.23,75.26,75.14,75.14,27268.0,72.802,72.831,72.7149,72.7149,27268.0
2023-11-03 11:00:00,75.15,75.15,75.05,75.14,20175.0,72.7246,72.7246,72.6278,72.7149,20175.0
2023-11-03 11:10:00,75.14,75.2,75.07,75.09,34497.0,72.7149,72.7729,72.6471,72.6665,34497.0
2023-11-03 11:20:00,75.09,75.15,75.01,75.01,14797.0,72.6665,72.7246,72.5891,72.5891,14797.0
2023-11-03 11:30:00,75.01,75.11,74.97,75.03,49760.0,72.5891,72.6858,72.5504,72.6084,49760.0
2023-11-03 11:40:00,75.03,75.08,74.98,75.01,23503.0,72.6084,72.6568,72.56,72.5891,23503.0
2023-11-03 11:50:00,75.03,75.13,75.02,75.11,20411.0,72.6084,72.7052,72.5988,72.6858,20411.0
2023-11-03 12:00:00,75.11,75.17,75.08,75.11,21524.0,72.6858,72.7439,72.6568,72.6858,21524.0
2023-11-03 12:10:00,75.12,75.18,75.07,75.09,138481.0,72.6955,72.7536,72.6471,72.6665,138481.0
2023-11-03 12:20:00,75.08,75.11,74.99,75.05,29971.0,72.6568,72.6858,72.5697,72.6278,29971.0
2023-11-03 12:30:00,75.06,75.16,75.04,75.13,29775.0,72.6375,72.7342,72.6181,72.7052,29775.0
2023-11-03 12:40:00,75.13,75.14,75.0,75.03,20967.0,72.7052,72.7149,72.5794,72.6084,20967.0
2023-11-03 12:50:00,75.03,75.13,75.02,75.07,154991.0,72.6084,72.7052,72.5988,72.6471,154991.0
2023-11-03 13:00:00,75.06,75.07,74.85,74.87,23264.0,72.6375,72.6471,72.4342,72.4536,23264.0
2023-11-03 13:10:00,74.87,75.01,74.87,74.92,54422.0,72.4536,72.5891,72.4536,72.502,54422.0
2023-11-03 13:20:00,74.91,74.95,74.89,74.92,23592.0,72.4923,72.531,72.473,72.502,23592.0
2023-11-03 13:30:00,74.9,74.95,74.87,74.9,37838.0,72.4826,72.531,72.4536,72.4826,37838.0
2023-11-03 13:40:00,74.91,74.93,74.83,74.84,37694.0,72.4923,72.5117,72.4149,72.4246,37694.0
2023-11-03 13:50:00,74.85,74.94,74.81,74.88,29305.0,72.4342,72.5213,72.3955,72.4633,29305.0
2023-11-03 14:00:00,74.88,74.9,74.79,74.84,85362.0,72.4633,72.4826,72.3762,72.4246,85362.0
2023-11-03 14:10:00,74.84,74.87,74.77,74.78,44002.0,72.4246,72.4536,72.3568,72.3665,44002.0
2023-11-03 14:20:00,74.77,74.78,74.66,74.69,102620.0,72.3568,72.3665,72.2504,72.2794,102620.0
2023-11-03 14:30:00,74.68,74.68,74.57,74.67,40662.0,72.2697,72.2697,72.1633,72.2601,40662.0
2023-11-03 14:40:00,74.68,74.86,74.68,74.85,65283.0,72.2697,72.4439,72.2697,72.4342,65283.0
2023-11-03 14:50:00,74.85,74.92,74.82,74.84,94911.0,72.4342,72.502,72.4052,72.4246,94911.0
2023-11-03 15:00:00,74.84,74.92,74.83,74.86,33682.0,72.4246,72.502,72.4149,72.4439,33682.0
2023-11-03 15:10:00,74.86,74.92,74.85,74.89,127418.0,72.4439,72.502,72.4342,72.473,127418.0
2023-11-03 15:20:00,74.91,74.91,74.74,74.77,114763.0,72.4923,72.4923,72.3278,72.3568,114763.0
2023-11-03 15:30:00,74.76,74.76,74.66,74.7,87816.0,72.3471,72.3471,72.2504,72.2891,87816.0
2023-11-03 15:40:00,74.7,74.71,74.58,74.64,126272.0,72.2891,72.2988,72.173,72.231,126272.0
2023-11-03 15:50:00,74.63,74.83,74.59,74.82,628689.0,72.2213,72.4149,72.1826,72.4052,628689.0
2023-11-06 09:30:00,74.86,75.4,74.72,75.19,162461.0,72.4439,72.9665,72.3084,72.7633,162461.0
2023-11-06 09:40:00,75.2,75.44,75.09,75.28,144355.0,72.7729,73.0052,72.6665,72.8504,144355.0
2023-11-06 09:50:00,75.28,75.28,74.97,75.15,62129.0,72.8504,72.8504,72.5504,72.7246,62129.0
2023-11-06 10:00:00,75.15,75.19,75.06,75.08,59139.0,72.7246,72.7633,72.6375,72.6568,59139.0
2023-11-06 10:10:00,75.07,75.27,75.07,75.2,35581.0,72.6471,72.8407,72.6471,72.7729,35581.0
2023-11-06 10:20:00,75.2,75.31,75.12,75.29,61624.0,72.7729,72.8794,72.6955,72.86,61624.0
2023-11-06 10:30:00,75.29,75.41,75.13,75.22,97819.0,72.86,72.9762,72.7052,72.7923,97819.0
2023-11-06 10:40:00,75.23,75.23,75.0,75.08,55879.0,72.802,72.802,72.5794,72.6568,55879.0
2023-11-06 10:50:00,75.06,75.12,74.98,75.09,41367.0,72.6375,72.6955,72.56,72.6665,41367.0
2023-11-06 11:00:00,75.11,75.17,75.0,75.0,62194.0,72.6858,72.7439,72.5794,72.5794,62194.0
2023-11-06 11:10:00,75.01,75.03,74.94,74.99,87405.0,72.5891,72.6084,72.5213,72.5697,87405.0
2023-11-06 11:20:00,74.99,75.2,74.98,75.05,60484.0,72.5697,72.7729,72.56,72.6278,60484.0
2023-11-06 11:30:00,75.05,75.14,75.04,75.12,53213.0,72.6278,72.7149,72.6181,72.6955,53213.0
2023-11-06 11:40:00,75.13,75.15,75.07,75.14,30673.0,72.7052,72.7246,72.6471,72.7149,30673.0
2023-11-06 11:50:00,75.13,75.16,75.1,75.13,39331.0,72.7052,72.7342,72.6762,72.7052,39331.0
2023-11-06 12:00:00,75.14,75.19,75.11,75.14,35149.0,72.7149,72.7633,72.6858,72.7149,35149.0
2023-11-06 12:10:00,75.13,75.16,75.08,75.16,74186.0,72.7052,72.7342,72.6568,72.7342,74186.0
2023-11-06 12:20:00,75.16,75.2,75.13,75.16,23515.0,72.7342,72.7729,72.7052,72.7342,23515.0
2023-11-06 12:30:00,75.15,75.16,75.11,75.15,37062.0,72.7246,72.7342,72.6858,72.7246,37062.0
2023-11-06 12:40:00,75.14,75.22,75.1,75.1,24281.0,72.7149,72.7923,72.6762,72.6762,24281.0
2023-11-06 12:50:00,75.11,75.2,75.09,75.18,21544.0,72.6858,72.7729,72.6665,72.7536,21544.0
2023-11-06 13:00:00,75.19,75.21,75.14,75.18,26561.0,72.7633,72.7826,72.7149,72.7536,26561.0
2023-11-06 13:10:00,75.19,75.28,75.14,75.28,28276.0,72.7633,72.8504,72.7149,72.8504,28276.0
2023-11-06 13:20:00,75.28,75.37,75.22,75.34,38373.0,72.8504,72.9375,72.7923,72.9084,38373.0
2023-11-06 13:30:00,75.34,75.34,75.15,75.16,26500.0,72.9084,72.9084,72.7246,72.7342,26500.0
2023-11-06 13:40:00,75.17,75.2,75.12,75.16,30597.0,72.7439,72.7729,72.6955,72.7342,30597.0
2023-11-06 13:50:00,75.15,75.26,75.15,75.22,61410.0,72.7246,72.831,72.7246,72.7923,61410.0
2023-11-06 14:00:00,75.22,75.23,75.14,75.15,99174.0,72.7923,72.802,72.7149,72.7246,99174.0
2023-11-06 14:10:00,75.15,75.16,75.02,75.03,38924.0,72.7246,72.7342,72.5988,72.6084,38924.0
2023-11-06 14:20:00,75.02,75.1,74.99,75.09,22079.0,72.5988,72.6762,72.5697,72.6665,22079.0
2023-11-06 14:30:00,75.08,75.16,75.07,75.12,30050.0,72.6568,72.7342,72.6471,72.6955,30050.0
2023-11-06 14:40:00,75.12,75.16,75.09,75.13,86035.0,72.6955,72.7342,72.6665,72.7052,86035.0
2023-11-06 14:50:00,75.13,75.22,75.1,75.13,77529.0,72.7052,72.7923,72.6762,72.7052,77529.0
2023-11-06 15:00:00,75.15,75.25,75.13,75.22,52232.0,72.7246,72.8213,72.7052,72.7923,52232.0
2023-11-06 15:10:00,75.22,75.25,75.07,75.09,62164.0,72.7923,72.8213,72.6471,72.6665,62164.0
2023-11-06 15:20:00,75.09,75.13,75.06,75.13,46647.0,72.6665,72.7052,72.6375,72.7052,46647.0
2023-11-06 15:30:00,75.14,75.18,75.09,75.17,92999.0,72.7149,72.7536,72.6665,72.7439,92999.0
2023-11-06 15:40:00,75.17,75.19,75.07,75.12,149723.0,72.7439,72.7633,72.6471,72.6955,149723.0
2023-11-06 15:50:00,75.11,75.29,75.1,75.21,552607.0,72.6858,72.86,72.6762,72.7826,552607.0
2023-11-07 09:30:00,75.08,75.08,74.76,74.98,114163.0,72.6568,72.6568,72.3471,72.56,114163.0
2023-11-07 09:40:00,74.99,75.2,74.99,75.19,40475.0,72.5697,72.7729,72.5697,72.7633,40475.0
2023-11-07 09:50:00,75.2,75.33,75.11,75.31,35341.0,72.7729,72.8987,72.6858,72.8794,35341.0
2023-11-07 10:00:00,75.3,75.45,75.27,75.45,51768.0,72.8697,73.0149,72.8407,73.0149,51768.0
2023-11-07 10:10:00,75.44,75.5,75.22,75.23,57420.0,73.0052,73.0633,72.7923,72.802,57420.0
2023-11-07 10:20:00,75.22,75.32,75.12,75.32,38044.0,72.7923,72.8891,72.6955,72.8891,38044.0
2023-11-07 10:30:00,75.31,75.43,75.29,75.37,64422.0,72.8794,72.9955,72.86,72.9375,64422.0
2023-11-07 10:40:00,75.37,75.45,75.36,75.42,45829.0,72.9375,73.0149,72.9278,72.9858,45829.0
2023-11-07 10:50:00,75.42,75.5,75.39,75.46,38320.0,72.9858,73.0633,72.9568,73.0246,38320.0
2023-11-07 11:00:00,75.45,75.48,75.39,75.42,24606.0,73.0149,73.0439,72.9568,72.9858,24606.0
2023-11-07 11:10:00,75.42,75.43,75.34,75.41,60373.0,72.9858,72.9955,72.9084,72.9762,60373.0
2023-11-07 11:20:00,75.41,75.51,75.4,75.49,34984.0,72.9762,73.0729,72.9665,73.0536,34984.0
2023-11-07 11:30:00,75.5,75.56,75.49,75.5,53502.0,73.0633,73.1213,73.0536,73.0633,53502.0
2023-11-07 11:40:00,75.5,75.54,75.43,75.51,42100.0,73.0633,73.102,72.9955,73.0729,42100.0
2023-11-07 11:50:00,75.5,75.5,75.41,75.45,53583.0,73.0633,73.0633,72.9762,73.0149,53583.0
2023-11-07 12:00:00,75.44,75.44,75.28,75.28,33644.0,73.0052,73.0052,72.8504,72.8504,33644.0
2023-11-07 12:10:00,75.29,75.31,75.2,75.23,30356.0,72.86,72.8794,72.7729,72.802,30356.0
2023-11-07 12:20:00,75.23,75.3,75.23,75.26,29120.0,72.802,72.8697,72.802,72.831,29120.0
2023-11-07 12:30:00,75.26,75.35,75.22,75.33,50162.0,72.831,72.9181,72.7923,72.8987,50162.0
2023-11-07 12:40:00,75.33,75.41,75.31,75.41,58624.0,72.8987,72.9762,72.8794,72.9762,58624.0
2023-11-07 12:50:00,75.41,75.49,75.4,75.44,46776.0,72.9762,73.0536,72.9665,73.0052,46776.0
2023-11-07 13:00:00,75.43,75.52,75.42,75.51,29819.0,72.9955,73.0826,72.9858,73.0729,29819.0
2023-11-07 13:10:00,75.51,75.53,75.44,75.46,29187.0,73.0729,73.0923,73.0052,73.0246,29187.0
2023-11-07 13:20:00,75.46,75.51,75.44,75.48,24519.0,73.0246,73.0729,73.0052,73.0439,24519.0
2023-11-07 13:30:00,75.47,75.48,75.4,75.4,39270.0,73.0342,73.0439,72.9665,72.9665,39270.0
2023-11-07 13:40:00,75.4,75.42,75.39,75.4,22897.0,72.9665,72.9858,72.9568,72.9665,22897.0
2023-11-07 13:50:00,75.4,75.41,75.3,75.4,36544.0,72.9665,72.9762,72.8697,72.9665,36544.0
2023-11-07 14:00:00,75.39,75.44,75.37,75.42,27394.0,72.9568,73.0052,72.9375,72.9858,27394.0
2023-11-07 14:10:00,75.42,75.43,75.3,75.3,45365.0,72.9858,72.9955,72.8697,72.8697,45365.0
2023-11-07 14:20:00,75.31,75.34,75.29,75.33,33409.0,72.8794,72.9084,72.86,72.8987,33409.0
2023-11-07 14:30:00,75.33,75.35,75.23,75.23,33812.0,72.8987,72.9181,72.802,72.802,33812.0
2023-11-07 14:40:00,75.23,75.4,75.23,75.36,35120.0,72.802,72.9665,72.802,72.9278,35120.0
2023-11-07 14:50:00,75.37,75.39,75.29,75.3,45269.0,72.9375,72.9568,72.86,72.8697,45269.0
2023-11-07 15:00:00,75.3,75.33,75.25,75.28,46979.0,72.8697,72.8987,72.8213,72.8504,46979.0
2023-11-07 15:10:00,75.27,75.35,75.21,75.33,69449.0,72.8407,72.9181,72.7826,72.8987,69449.0
2023-11-07 15:20:00,75.33,75.37,75.28,75.29,58278.0,72.8987,72.9375,72.8504,72.86,58278.0
2023-11-07 15:30:00,75.3,75.42,75.26,75.42,79715.0,72.8697,72.9858,72.831,72.9858,79715.0
2023-11-07 15:40:00,75.41,75.43,75.29,75.34,105589.0,72.9762,72.9955,72.86,72.9084,105589.0
2023-11-07 15:50:00,75.33,75.33,75.22,75.23,365106.0,72.8987,72.8987,72.7923,72.802,365106.0
2023-11-08 09:30:00,75.19,75.68,75.11,75.15,74722.0,72.7633,73.2375,72.6858,72.7246,74722.0
2023-11-08 09:40:00,75.14,75.47,75.14,75.44,29960.0,72.7149,73.0342,72.7149,73.0052,29960.0
2023-11-08 09:50:00,75.43,75.43,75.2,75.36,32245.0,72.9955,72.9955,72.7729,72.9278,32245.0
2023-11-08 10:00:00,75.37,75.41,75.26,75.32,31183.0,72.9375,72.9762,72.831,72.8891,31183.0
2023-11-08 10:10:00,75.32,75.63,75.32,75.56,39663.0,72.8891,73.1891,72.8891,73.1213,39663.0
2023-11-08 10:20:00,75.56,75.65,75.49,75.61,37949.0,73.1213,73.2084,73.0536,73.1697,37949.0
2023-11-08 10:30:00,75.6,75.64,75.45,75.47,33116.0,73.16,73.1987,73.0149,73.0342,33116.0
2023-11-08 10:40:00,75.48,75.62,75.45,75.5,34032.0,73.0439,73.1794,73.0149,73.0633,34032.0
2023-11-08 10:50:00,75.49,75.51,75.43,75.47,30405.0,73.0536,73.0729,72.9955,73.0342,30405.0
2023-11-08 11:00:00,75.48,75.48,75.25,75.3,32138.0,73.0439,73.0439,72.8213,72.8697,32138.0
2023-11-08 11:10:00,75.29,75.39,75.27,75.38,23149.0,72.86,72.9568,72.8407,72.9471,23149.0
2023-11-08 11:20:00,75.38,75.38,75.23,75.3,23286.0,72.9471,72.9471,72.802,72.8697,23286.0
2023-11-08 11:30:00,75.29,75.29,75.16,75.16,44567.0,72.86,72.86,72.7342,72.7342,44567.0
2023-11-08 11:40:00,75.16,75.33,75.16,75.3,28428.0,72.7342,72.8987,72.7342,72.8697,28428.0
2023-11-08 11:50:00,75.3,75.31,75.19,75.22,42179.0,72.8697,72.8794,72.7633,72.7923,42179.0
2023-11-08 12:00:00,75.23,75.23,74.99,75.02,31069.0,72.802,72.802,72.5697,72.5988,31069.0
2023-11-08 12:10:00,75.02,75.07,75.01,75.06,20446.0,72.5988,72.6471,72.5891,72.6375,20446.0
2023-11-08 12:20:00,75.07,75.12,75.04,75.04,46043.0,72.6471,72.6955,72.6181,72.6181,46043.0
2023-11-08 12:30:00,75.04,75.07,75.0,75.01,40147.0,72.6181,72.6471,72.5794,72.5891,40147.0
2023-11-08 12:40:00,75.02,75.02,74.92,74.96,40820.0,72.5988,72.5988,72.502,72.5407,40820.0
2023-11-08 12:50:00,74.95,75.03,74.87,75.03,24361.0,72.531,72.6084,72.4536,72.6084,24361.0
2023-11-08 13:00:00,75.05,75.11,74.99,75.02,26955.0,72.6278,72.6858,72.5697,72.5988,26955.0
2023-11-08 13:10:00,75.02,75.02,74.88,74.92,25776.0,72.5988,72.5988,72.4633,72.502,25776.0
2023-11-08 13:20:00,74.91,75.08,74.91,75.07,21474.0,72.4923,72.6568,72.4923,72.6471,21474.0
2023-11-08 13:30:00,75.06,75.08,75.02,75.04,16241.0,72.6375,72.6568,72.5988,72.6181,16241.0
2023-11-08 13:40:00,75.04,75.06,75.01,75.02,13412.0,72.6181,72.6375,72.5891,72.5988,13412.0
2023-11-08 13:50:00,75.03,75.08,75.02,75.07,13187.0,72.6084,72.6568,72.5988,72.6471,13187.0
2023-11-08 14:00:00,75.05,75.13,75.04,75.12,16909.0,72.6278,72.7052,72.6181,72.6955,16909.0
2023-11-08 14:10:00,75.12,75.12,75.04,75.11,14912.0,72.6955,72.6955,72.6181,72.6858,14912.0
2023-11-08 14:20:00,75.12,75.16,75.1,75.1,21368.0,72.6955,72.7342,72.6762,72.6762,21368.0
2023-11-08 14:30:00,75.11,75.13,75.04,75.11,21900.0,72.6858,72.7052,72.6181,72.6858,21900.0
2023-11-08 14:40:00,75.11,75.12,75.06,75.07,24243.0,72.6858,72.6955,72.6375,72.6471,24243.0
2023-11-08 14:50:00,75.08,75.09,75.02,75.06,33448.0,72.6568,72.6665,72.5988,72.6375,33448.0
2023-11-08 15:00:00,75.06,75.11,75.05,75.06,31092.0,72.6375,72.6858,72.6278,72.6375,31092.0
2023-11-08 15:10:00,75.07,75.23,75.07,75.21,33806.0,72.6471,72.802,72.6471,72.7826,33806.0
2023-11-08 15:20:00,75.2,75.24,75.14,75.17,42478.0,72.7729,72.8117,72.7149,72.7439,42478.0
2023-11-08 15:30:00,75.16,75.22,75.13,75.2,58089.0,72.7342,72.7923,72.7052,72.7729,58089.0
2023-11-08 15:40:00,75.21,75.29,75.18,75.19,80207.0,72.7826,72.86,72.7536,72.7633,80207.0
2023-11-08 15:50:00,75.21,75.27,75.11,75.23,455377.0,72.7826,72.8407,72.6858,72.802,455377.0
2023-11-09 09:30:00,75.45,75.56,75.3,75.39,126726.0,73.0149,73.1213,72.8697,72.9568,126726.0
2023-11-09 09:40:00,75.42,75.48,75.27,75.35,97731.0,72.9858,73.0439,72.8407,72.9181,97731.0
2023-11-09 09:50:00,75.35,75.35,75.03,75.18,37198.0,72.9181,72.9181,72.6084,72.7536,37198.0
2023-11-09 10:00:00,75.19,75.27,75.14,75.25,30516.0,72.7633,72.8407,72.7149,72.8213,30516.0
2023-11-09 10:10:00,75.26,75.29,75.1,75.13,30962.0,72.831,72.86,72.6762,72.7052,30962.0
2023-11-09 10:20:00,75.13,75.27,75.13,75.2,24942.0,72.7052,72.8407,72.7052,72.7729,24942.0
2023-11-09 10:30:00,75.2,75.2,75.03,75.1,36837.0,72.7729,72.7729,72.6084,72.6762,36837.0
2023-11-09 10:40:00,75.12,75.14,75.06,75.13,27527.0,72.6955,72.7149,72.6375,72.7052,27527.0
2023-11-09 10:50:00,75.14,75.15,75.05,75.06,36574.0,72.7149,72.7246,72.6278,72.6375,36574.0
2023-11-09 11:00:00,75.06,75.11,75.01,75.05,38320.0,72.6375,72.6858,72.5891,72.6278,38320.0
2023-11-09 11:10:00,75.05,75.17,75.03,75.17,26004.0,72.6278,72.7439,72.6084,72.7439,26004.0
2023-11-09 11:20:00,75.19,75.19,75.08,75.1,24926.0,72.7633,72.7633,72.6568,72.6762,24926.0
2023-11-09 11:30:00,75.09,75.11,75.03,75.07,50050.0,72.6665,72.6858,72.6084,72.6471,50050.0
2023-11-09 11:40:00,75.06,75.1,74.97,74.98,45632.0,72.6375,72.6762,72.5504,72.56,45632.0
2023-11-09 11:50:00,74.99,75.0,74.92,74.96,24858.0,72.5697,72.5794,72.502,72.5407,24858.0
2023-11-09 12:00:00,74.98,75.09,74.98,75.03,24970.0,72.56,72.6665,72.56,72.6084,24970.0
2023-11-09 12:10:00,75.06,75.11,75.03,75.06,27242.0,72.6375,72.6858,72.6084,72.6375,27242.0
2023-11-09 12:20:00,75.06,75.06,74.99,75.0,30515.0,72.6375,72.6375,72.5697,72.5794,30515.0
2023-11-09 12:30:00,75.0,75.05,74.97,75.03,12950.0,72.5794,72.6278,72.5504,72.6084,12950.0
2023-11-09 12:40:00,75.02,75.08,74.97,74.98,18657.0,72.5988,72.6568,72.5504,72.56,18657.0
2023-11-09 12:50:00,74.99,75.05,74.97,75.01,20440.0,72.5697,72.6278,72.5504,72.5891,20440.0
2023-11-09 13:00:00,75.01,75.04,74.86,74.89,34695.0,72.5891,72.6181,72.4439,72.473,34695.0
2023-11-09 13:10:00,74.89,74.98,74.81,74.9,19012.0,72.473,72.56,72.3955,72.4826,19012.0
2023-11-09 13:20:00,74.9,75.02,74.88,74.97,33751.0,72.4826,72.5988,72.4633,72.5504,33751.0
2023-11-09 13:30:00,74.97,75.02,74.96,74.99,18894.0,72.5504,72.5988,72.5407,72.5697,18894.0
2023-11-09 13:40:00,74.98,74.99,74.86,74.91,15413.0,72.56,72.5697,72.4439,72.4923,15413.0
2023-11-09 13:50:00,74.89,74.93,74.85,74.89,12990.0,72.473,72.5117,72.4342,72.473,12990.0
2023-11-09 14:00:00,74.89,74.91,74.8,74.9,35243.0,72.473,72.4923,72.3859,72.4826,35243.0
2023-11-09 14:10:00,74.89,74.91,74.81,74.87,18664.0,72.473,72.4923,72.3955,72.4536,18664.0
2023-11-09 14:20:00,74.88,74.92,74.85,74.89,15676.0,72.4633,72.502,72.4342,72.473,15676.0
2023-11-09 14:30:00,74.9,74.98,74.89,74.93,22619.0,72.4826,72.56,72.473,72.5117,22619.0
2023-11-09 14:40:00,74.94,75.02,74.91,75.01,33596.0,72.5213,72.5988,72.4923,72.5891,33596.0
2023-11-09 14:50:00,75.02,75.05,74.98,75.03,24193.0,72.5988,72.6278,72.56,72.6084,24193.0
2023-11-09 15:00:00,75.03,75.09,75.02,75.07,40847.0,72.6084,72.6665,72.5988,72.6471,40847.0
2023-11-09 15:10:00,75.07,75.13,75.04,75.1,45337.0,72.6471,72.7052,72.6181,72.6762,45337.0
2023-11-09 15:20:00,75.1,75.16,75.08,75.11,25142.0,72.6762,72.7342,72.6568,72.6858,25142.0
2023-11-09 15:30:00,75.11,75.21,75.11,75.15,48374.0,72.6858,72.7826,72.6858,72.7246,48374.0
2023-11-09 15:40:00,75.14,75.18,75.08,75.13,73597.0,72.7149,72.7536,72.6568,72.7052,73597.0
2023-11-09 15:50:00,75.13,75.17,75.06,75.15,257397.0,72.7052,72.7439,72.6375,72.7246,257397.0
2023-11-10 09:30:00,75.31,75.6,74.91,74.91,116875.0,72.8794,73.16,72.4923,72.4923,116875.0
2023-11-10 09:40:00,74.89,74.99,74.67,74.79,88068.0,72.473,72.5697,72.2601,72.3762,88068.0
2023-11-10 09:50:00,74.79,75.0,74.78,75.0,40996.0,72.3762,72.5794,72.3665,72.5794,40996.0
2023-11-10 10:00:00,74.98,74.98,74.83,74.95,36932.0,72.56,72.56,72.4149,72.531,36932.0
2023-11-10 10:10:00,74.97,75.02,74.8,74.99,32806.0,72.5504,72.5988,72.3859,72.5697,32806.0
2023-11-10 10:20:00,75.0,75.05,74.92,74.95,30103.0,72.5794,72.6278,72.502,72.531,30103.0
2023-11-10 10:30:00,74.93,74.97,74.82,74.84,31953.0,72.5117,72.5504,72.4052,72.4246,31953.0
2023-11-10 10:40:00,74.84,75.04,74.79,74.98,28782.0,72.4246,72.6181,72.3762,72.56,28782.0
2023-11-10 10:50:00,74.99,75.01,74.83,74.84,28261.0,72.5697,72.5891,72.4149,72.4246,28261.0
2023-11-10 11:00:00,74.84,75.06,74.83,74.99,26570.0,72.4246,72.6375,72.4149,72.5697,26570.0
2023-11-10 11:10:00,74.98,75.06,74.94,75.01,36624.0,72.56,72.6375,72.5213,72.5891,36624.0
2023-11-10 11:20:00,75.0,75.11,75.0,75.07,32470.0,72.5794,72.6858,72.5794,72.6471,32470.0
2023-11-10 11:30:00,75.07,75.15,74.98,75.03,24658.0,72.6471,72.7246,72.56,72.6084,24658.0
2023-11-10 11:40:00,75.01,75.02,74.92,74.97,32655.0,72.5891,72.5988,72.502,72.5504,32655.0
2023-11-10 11:50:00,74.95,74.96,74.89,74.91,137004.0,72.531,72.5407,72.473,72.4923,137004.0
2023-11-10 12:00:00,74.9,74.99,74.89,74.93,78541.0,72.4826,72.5697,72.473,72.5117,78541.0
2023-11-10 12:10:00,74.93,74.94,74.86,74.9,37724.0,72.5117,72.5213,72.4439,72.4826,37724.0
2023-11-10 12:20:00,74.89,74.91,74.84,74.88,41948.0,72.473,72.4923,72.4246,72.4633,41948.0
2023-11-10 12:30:00,74.89,75.07,74.88,75.06,52375.0,72.473,72.6471,72.4633,72.6375,52375.0
2023-11-10 12:40:00,75.06,75.09,75.0,75.05,35948.0,72.6375,72.6665,72.5794,72.6278,35948.0
2023-11-10 12:50:00,75.05,75.17,75.05,75.15,28995.0,72.6278,72.7439,72.6278,72.7246,28995.0
2023-11-10 13:00:00,75.15,75.15,75.1,75.13,26457.0,72.7246,72.7246,72.6762,72.7052,26457.0
2023-11-10 13:10:00,75.13,75.15,75.08,75.12,25252.0,72.7052,72.7246,72.6568,72.6955,25252.0
2023-11-10 13:20:00,75.12,75.14,75.06,75.1,34482.0,72.6955,72.7149,72.6375,72.6762,34482.0
2023-11-10 13:30:00,75.1,75.19,75.09,75.18,26020.0,72.6762,72.7633,72.6665,72.7536,26020.0
2023-11-10 13:40:00,75.19,75.24,75.16,75.19,19421.0,72.7633,72.8117,72.7342,72.7633,19421.0
2023-11-10 13:50:00,75.2,75.24,75.18,75.21,17524.0,72.7729,72.8117,72.7536,72.7826,17524.0
2023-11-10 14:00:00,75.21,75.28,75.2,75.24,33050.0,72.7826,72.8504,72.7729,72.8117,33050.0
2023-11-10 14:10:00,75.24,75.32,75.23,75.31,26023.0,72.8117,72.8891,72.802,72.8794,26023.0
2023-11-10 14:20:00,75.31,75.34,75.28,75.31,22099.0,72.8794,72.9084,72.8504,72.8794,22099.0
2023-11-10 14:30:00,75.31,75.33,75.2,75.23,26413.0,72.8794,72.8987,72.7729,72.802,26413.0
2023-11-10 14:40:00,75.23,75.29,75.21,75.26,31177.0,72.802,72.86,72.7826,72.831,31177.0
2023-11-10 14:50:00,75.26,75.29,75.2,75.24,30662.0,72.831,72.86,72.7729,72.8117,30662.0
2023-11-10 15:00:00,75.23,75.33,75.22,75.31,33475.0,72.802,72.8987,72.7923,72.8794,33475.0
2023-11-10 15:10:00,75.31,75.35,75.26,75.31,39412.0,72.8794,72.9181,72.831,72.8794,39412.0
2023-11-10 15:20:00,75.32,75.37,75.26,75.35,38945.0,72.8891,72.9375,72.831,72.9181,38945.0
2023-11-10 15:30:00,75.37,75.44,75.34,75.35,80619.0,72.9375,73.0052,72.9084,72.9181,80619.0
2023-11-10 15:40:00,75.35,75.52,75.32,75.44,89078.0,72.9181,73.0826,72.8891,73.0052,89078.0
2023-11-10 15:50:00,75.42,75.51,75.39,75.43,394512.0,72.9858,73.0729,72.9568,72.9955,394512.0
2023-11-13 09:30:00,75.8,76.24,75.75,76.19,120506.0,73.3536,73.7794,73.3052,73.731,120506.0
2023-11-13 09:40:00,76.15,76.26,76.07,76.11,61587.0,73.6923,73.7987,73.6149,73.6536,61587.0
2023-11-13 09:50:00,76.11,76.23,76.02,76.13,37387.0,73.6536,73.7697,73.5665,73.6729,37387.0
2023-11-13 10:00:00,76.13,76.18,76.01,76.18,52522.0,73.6729,73.7213,73.5568,73.7213,52522.0
2023-11-13 10:10:00,76.18,76.2,75.96,75.99,56953.0,73.7213,73.7407,73.5084,73.5374,56953.0
2023-11-13 10:20:00,75.99,76.1,75.94,76.07,65277.0,73.5374,73.6439,73.4891,73.6149,65277.0
2023-11-13 10:30:00,76.08,76.23,76.07,76.14,67874.0,73.6245,73.7697,73.6149,73.6826,67874.0
2023-11-13 10:40:00,76.14,76.16,76.06,76.15,42584.0,73.6826,73.702,73.6052,73.6923,42584.0
2023-11-13 10:50:00,76.16,76.24,76.15,76.21,28472.0,73.702,73.7794,73.6923,73.7503,28472.0
2023-11-13 11:00:00,76.22,76.22,75.95,75.97,38596.0,73.76,73.76,73.4987,73.5181,38596.0
2023-11-13 11:10:00,75.98,76.0,75.85,75.9,34853.0,73.5278,73.5471,73.402,73.4504,34853.0
2023-11-13 11:20:00,75.9,75.94,75.81,75.84,35501.0,73.4504,73.4891,73.3633,73.3923,35501.0
2023-11-13 11:30:00,75.84,75.85,75.72,75.85,46479.0,73.3923,73.402,73.2762,73.402,46479.0
2023-11-13 11:40:00,75.86,76.08,75.84,76.0,38068.0,73.4116,73.6245,73.3923,73.5471,38068.0
2023-11-13 11:50:00,76.0,76.01,75.96,75.99,21750.0,73.5471,73.5568,73.5084,73.5374,21750.0
2023-11-13 12:00:00,76.0,76.06,75.98,76.01,35791.0,73.5471,73.6052,73.5278,73.5568,35791.0
2023-11-13 12:10:00,76.0,76.03,75.91,75.94,29213.0,73.5471,73.5762,73.46,73.4891,29213.0
2023-11-13 12:20:00,75.95,76.01,75.93,76.0,28709.0,73.4987,73.5568,73.4794,73.5471,28709.0
2023-11-13 12:30:00,75.99,75.99,75.87,75.87,19162.0,73.5374,73.5374,73.4213,73.4213,19162.0
2023-11-13 12:40:00,75.88,75.92,75.85,75.91,24129.0,73.431,73.4697,73.402,73.46,24129.0
2023-11-13 12:50:00,75.91,75.99,75.87,75.99,20322.0,73.46,73.5374,73.4213,73.5374,20322.0
2023-11-13 13:00:00,75.99,76.0,75.93,75.95,29244.0,73.5374,73.5471,73.4794,73.4987,29244.0
2023-11-13 13:10:00,75.94,76.04,75.92,76.01,27668.0,73.4891,73.5858,73.4697,73.5568,27668.0
2023-11-13 13:20:00,76.02,76.04,75.91,75.92,24575.0,73.5665,73.5858,73.46,73.4697,24575.0
2023-11-13 13:30:00,75.92,75.97,75.85,75.96,23095.0,73.4697,73.5181,73.402,73.5084,23095.0
2023-11-13 13:40:00,75.95,76.05,75.93,76.03,20390.0,73.4987,73.5955,73.4794,73.5762,20390.0
2023-11-13 13:50:00,76.03,76.04,75.98,75.99,36214.0,73.5762,73.5858,73.5278,73.5374,36214.0
2023-11-13 14:00:00,76.0,76.0,75.92,75.97,17543.0,73.5471,73.5471,73.4697,73.5181,17543.0
2023-11-13 14:10:00,75.97,76.06,75.96,76.04,31526.0,73.5181,73.6052,73.5084,73.5858,31526.0
2023-11-13 14:20:00,76.04,76.05,76.0,76.03,19283.0,73.5858,73.5955,73.5471,73.5762,19283.0
2023-11-13 14:30:00,76.03,76.12,76.02,76.09,57007.0,73.5762,73.6633,73.5665,73.6342,57007.0
2023-11-13 14:40:00,76.09,76.1,76.04,76.09,19968.0,73.6342,73.6439,73.5858,73.6342,19968.0
2023-11-13 14:50:00,76.09,76.13,76.07,76.11,40745.0,73.6342,73.6729,73.6149,73.6536,40745.0
2023-11-13 15:00:00,76.12,76.17,76.08,76.16,44786.0,73.6633,73.7116,73.6245,73.702,44786.0
2023-11-13 15:10:00,76.16,76.17,76.09,76.11,46803.0,73.702,73.7116,73.6342,73.6536,46803.0
2023-11-13 15:20:00,76.11,76.18,76.1,76.14,29310.0,73.6536,73.7213,73.6439,73.6826,29310.0
2023-11-13 15:30:00,76.13,76.17,76.1,76.12,70127.0,73.6729,73.7116,73.6439,73.6633,70127.0
2023-11-13 15:40:00,76.12,76.12,75.97,76.01,66115.0,73.6633,73.6633,73.5181,73.5568,66115.0
2023-11-13 15:50:00,76.01,76.08,75.91,75.95,267513.0,73.5568,73.6245,73.46,73.4987,267513.0
2023-11-14 09:30:00,75.8,76.44,75.71,76.39,130151.0,73.3536,73.9729,73.2665,73.9245,130151.0
2023-11-14 09:40:00,76.41,76.48,76.25,76.38,41452.0,73.9439,74.0116,73.7891,73.9149,41452.0
2023-11-14 09:50:00,76.39,76.4,76.2,76.38,45141.0,73.9245,73.9342,73.7407,73.9149,45141.0
2023-11-14 10:00:00,76.38,76.42,76.23,76.33,56822.0,73.9149,73.9536,73.7697,73.8665,56822.0
2023-11-14 10:10:00,76.33,76.5,76.33,76.47,42854.0,73.8665,74.031,73.8665,74.002,42854.0
2023-11-14 10:20:00,76.47,76.47,76.36,76.44,38749.0,74.002,74.002,73.8955,73.9729,38749.0
2023-11-14 10:30:00,76.45,76.57,76.43,76.45,40541.0,73.9826,74.0987,73.9632,73.9826,40541.0
2023-11-14 10:40:00,76.46,76.55,76.43,76.52,35217.0,73.9923,74.0794,73.9632,74.0503,35217.0
2023-11-14 10:50:00,76.53,76.7,76.53,76.64,42552.0,74.06,74.2245,74.06,74.1665,42552.0
2023-11-14 11:00:00,76.64,76.71,76.6,76.62,29642.0,74.1665,74.2342,74.1278,74.1471,29642.0
2023-11-14 11:10:00,76.62,76.78,76.57,76.74,31864.0,74.1471,74.302,74.0987,74.2632,31864.0
2023-11-14 11:20:00,76.75,76.79,76.7,76.77,39731.0,74.2729,74.3116,74.2245,74.2923,39731.0
2023-11-14 11:30:00,76.77,76.78,76.69,76.77,33780.0,74.2923,74.302,74.2149,74.2923,33780.0
2023-11-14 11:40:00,76.76,76.85,76.71,76.8,69597.0,74.2826,74.3697,74.2342,74.3213,69597.0
2023-11-14 11:50:00,76.79,76.79,76.59,76.65,23359.0,74.3116,74.3116,74.1181,74.1761,23359.0
2023-11-14 12:00:00,76.64,76.68,76.51,76.52,57813.0,74.1665,74.2052,74.0407,74.0503,57813.0
2023-11-14 12:10:00,76.52,76.64,76.48,76.56,24578.0,74.0503,74.1665,74.0116,74.0891,24578.0
2023-11-14 12:20:00,76.54,76.59,76.53,76.54,21275.0,74.0697,74.1181,74.06,74.0697,21275.0
2023-11-14 12:30:00,76.53,76.54,76.49,76.54,18891.0,74.06,74.0697,74.0213,74.0697,18891.0
2023-11-14 12:40:00,76.54,76.55,76.48,76.52,18954.0,74.0697,74.0794,74.0116,74.0503,18954.0
2023-11-14 12:50:00,76.51,76.57,76.49,76.53,16355.0,74.0407,74.0987,74.0213,74.06,16355.0
2023-11-14 13:00:00,76.53,76.58,76.49,76.54,17021.0,74.06,74.1084,74.0213,74.0697,17021.0
2023-11-14 13:10:00,76.53,76.54,76.46,76.5,31253.0,74.06,74.0697,73.9923,74.031,31253.0
2023-11-14 13:20:00,76.51,76.54,76.47,76.53,19133.0,74.0407,74.0697,74.002,74.06,19133.0
2023-11-14 13:30:00,76.54,76.58,76.5,76.57,21369.0,74.0697,74.1084,74.031,74.0987,21369.0
2023-11-14 13:40:00,76.57,76.57,76.52,76.54,21448.0,74.0987,74.0987,74.0503,74.0697,21448.0
2023-11-14 13:50:00,76.55,76.55,76.49,76.51,21266.0,74.0794,74.0794,74.0213,74.0407,21266.0
2023-11-14 14:00:00,76.51,76.61,76.48,76.58,29394.0,74.0407,74.1374,74.0116,74.1084,29394.0
2023-11-14 14:10:00,76.59,76.61,76.51,76.59,29560.0,74.1181,74.1374,74.0407,74.1181,29560.0
2023-11-14 14:20:00,76.58,76.64,76.55,76.55,74561.0,74.1084,74.1665,74.0794,74.0794,74561.0
2023-11-14 14:30:00,76.56,76.6,76.5,76.58,52035.0,74.0891,74.1278,74.031,74.1084,52035.0
2023-11-14 14:40:00,76.58,76.65,76.57,76.61,23840.0,74.1084,74.1761,74.0987,74.1374,23840.0
2023-11-14 14:50:00,76.62,76.68,76.61,76.65,44727.0,74.1471,74.2052,74.1374,74.1761,44727.0
2023-11-14 15:00:00,76.66,76.76,76.63,76.76,30238.0,74.1858,74.2826,74.1568,74.2826,30238.0
2023-11-14 15:10:00,76.77,76.79,76.71,76.73,28790.0,74.2923,74.3116,74.2342,74.2536,28790.0
2023-11-14 15:20:00,76.72,76.77,76.69,76.71,33924.0,74.2439,74.2923,74.2149,74.2342,33924.0
2023-11-14 15:30:00,76.72,76.75,76.63,76.67,51338.0,74.2439,74.2729,74.1568,74.1955,51338.0
2023-11-14 15:40:00,76.66,76.68,76.61,76.62,52117.0,74.1858,74.2052,74.1374,74.1471,52117.0
2023-11-14 15:50:00,76.63,76.69,76.58,76.68,257066.0,74.1568,74.2149,74.1084,74.2052,257066.0
2023-11-15 09:30:00,76.55,77.05,76.55,76.93,185248.0,74.0794,74.5632,74.0794,74.4471,185248.0
2023-11-15 09:40:00,76.94,76.97,76.49,76.58,58200.0,74.4568,74.4858,74.0213,74.1084,58200.0
2023-11-15 09:50:00,76.57,76.67,76.5,76.66,55458.0,74.0987,74.1955,74.031,74.1858,55458.0
2023-11-15 10:00:00,76.66,76.7,76.44,76.51,61651.0,74.1858,74.2245,73.9729,74.0407,61651.0
2023-11-15 10:10:00,76.51,76.56,76.1,76.11,97694.0,74.0407,74.0891,73.6439,73.6536,97694.0
2023-11-15 10:20:00,76.1,76.22,75.99,76.18,60912.0,73.6439,73.76,73.5374,73.7213,60912.0
2023-11-15 10:30:00,76.17,76.18,75.98,76.01,96369.0,73.7116,73.7213,73.5278,73.5568,96369.0
2023-11-15 10:40:00,76.01,76.01,75.81,76.0,72079.0,73.5568,73.5568,73.3633,73.5471,72079.0
2023-11-15 10:50:00,75.99,75.99,75.8,75.8,43186.0,73.5374,73.5374,73.3536,73.3536,43186.0
2023-11-15 11:00:00,75.8,75.94,75.76,75.77,41436.0,73.3536,73.4891,73.3149,73.3245,41436.0
2023-11-15 11:10:00,75.78,75.86,75.67,75.86,56383.0,73.3342,73.4116,73.2278,73.4116,56383.0
2023-11-15 11:20:00,75.87,75.93,75.67,75.67,63275.0,73.4213,73.4794,73.2278,73.2278,63275.0
2023-11-15 11:30:00,75.68,75.72,75.55,75.69,73250.0,73.2375,73.2762,73.1116,73.2471,73250.0
2023-11-15 11:40:00,75.69,75.76,75.62,75.76,37681.0,73.2471,73.3149,73.1794,73.3149,37681.0
2023-11-15 11:50:00,75.76,75.95,75.74,75.88,74935.0,73.3149,73.4987,73.2955,73.431,74935.0
2023-11-15 12:00:00,75.89,75.91,75.73,75.78,34699.0,73.4407,73.46,73.2858,73.3342,34699.0
2023-11-15 12:10:00,75.77,75.8,75.72,75.8,27232.0,73.3245,73.3536,73.2762,73.3536,27232.0
2023-11-15 12:20:00,75.8,75.83,75.74,75.77,35048.0,73.3536,73.3826,73.2955,73.3245,35048.0
2023-11-15 12:30:00,75.76,75.78,75.73,75.73,24031.0,73.3149,73.3342,73.2858,73.2858,24031.0
2023-11-15 12:40:00,75.74,75.76,75.67,75.72,41854.0,73.2955,73.3149,73.2278,73.2762,41854.0
2023-11-15 12:50:00,75.72,75.72,75.64,75.65,32056.0,73.2762,73.2762,73.1987,73.2084,32056.0
2023-11-15 13:00:00,75.65,75.67,75.59,75.59,58541.0,73.2084,73.2278,73.1504,73.1504,58541.0
2023-11-15 13:10:00,75.59,75.68,75.58,75.65,73133.0,73.1504,73.2375,73.1407,73.2084,73133.0
2023-11-15 13:20:00,75.64,75.68,75.61,75.66,39497.0,73.1987,73.2375,73.1697,73.2181,39497.0
2023-11-15 13:30:00,75.66,75.69,75.62,75.69,29470.0,73.2181,73.2471,73.1794,73.2471,29470.0
2023-11-15 13:40:00,75.7,75.7,75.64,75.65,23196.0,73.2568,73.2568,73.1987,73.2084,23196.0
2023-11-15 13:50:00,75.66,75.73,75.65,75.67,38857.0,73.2181,73.2858,73.2084,73.2278,38857.0
2023-11-15 14:00:00,75.66,75.68,75.63,75.66,45964.0,73.2181,73.2375,73.1891,73.2181,45964.0
2023-11-15 14:10:00,75.66,75.67,75.56,75.56,47703.0,73.2181,73.2278,73.1213,73.1213,47703.0
2023-11-15 14:20:00,75.56,75.64,75.55,75.64,50219.0,73.1213,73.1987,73.1116,73.1987,50219.0
2023-11-15 14:30:00,75.63,75.67,75.59,75.61,66639.0,73.1891,73.2278,73.1504,73.1697,66639.0
2023-11-15 14:40:00,75.62,75.63,75.42,75.42,140074.0,73.1794,73.1891,72.9858,72.9858,140074.0
2023-11-15 14:50:00,75.43,75.5,75.37,75.48,60517.0,72.9955,73.0633,72.9375,73.0439,60517.0
2023-11-15 15:00:00,75.49,75.55,75.45,75.5,86723.0,73.0536,73.1116,73.0149,73.0633,86723.0
2023-11-15 15:10:00,75.5,75.6,75.48,75.59,90191.0,73.0633,73.16,73.0439,73.1504,90191.0
2023-11-15 15:20:00,75.59,75.69,75.54,75.65,55159.0,73.1504,73.2471,73.102,73.2084,55159.0
2023-11-15 15:30:00,75.65,75.76,75.64,75.67,93485.0,73.2084,73.3149,73.1987,73.2278,93485.0
2023-11-15 15:40:00,75.66,75.66,75.49,75.5,98696.0,73.2181,73.2181,73.0536,73.0633,98696.0
2023-11-15 15:50:00,75.49,75.52,75.37,75.47,545827.0,73.0536,73.0826,72.9375,73.0342,545827.0
2023-11-16 09:30:00,75.57,76.08,75.56,75.65,135684.0,73.131,73.6245,73.1213,73.2084,135684.0
2023-11-16 09:40:00,75.67,76.04,75.67,76.01,82693.0,73.2278,73.5858,73.2278,73.5568,82693.0
2023-11-16 09:50:00,76.02,76.33,76.02,76.33,55011.0,73.5665,73.8665,73.5665,73.8665,55011.0
2023-11-16 10:00:00,76.33,76.35,76.06,76.16,90621.0,73.8665,73.8858,73.6052,73.702,90621.0
2023-11-16 10:10:00,76.15,76.15,75.95,76.05,169877.0,73.6923,73.6923,73.4987,73.5955,169877.0
2023-11-16 10:20:00,76.05,76.12,76.03,76.08,51051.0,73.5955,73.6633,73.5762,73.6245,51051.0
2023-11-16 10:30:00,76.08,76.35,76.06,76.32,59030.0,73.6245,73.8858,73.6052,73.8568,59030.0
2023-11-16 10:40:00,76.33,76.37,76.19,76.36,51788.0,73.8665,73.9052,73.731,73.8955,51788.0
2023-11-16 10:50:00,76.35,76.45,76.31,76.33,87817.0,73.8858,73.9826,73.8471,73.8665,87817.0
2023-11-16 11:00:00,76.32,76.33,76.01,76.02,57764.0,73.8568,73.8665,73.5568,73.5665,57764.0
2023-11-16 11:10:00,76.03,76.06,75.88,75.98,70928.0,73.5762,73.6052,73.431,73.5278,70928.0
2023-11-16 11:20:00,75.98,76.03,75.87,76.03,70629.0,73.5278,73.5762,73.4213,73.5762,70629.0
2023-11-16 11:30:00,76.04,76.13,75.96,76.07,79544.0,73.5858,73.6729,73.5084,73.6149,79544.0
2023-11-16 11:40:00,76.07,76.12,76.02,76.05,62578.0,73.6149,73.6633,73.5665,73.5955,62578.0
2023-11-16 11:50:00,76.07,76.14,76.05,76.13,44317.0,73.6149,73.6826,73.5955,73.6729,44317.0
2023-11-16 12:00:00,76.13,76.21,76.1,76.12,41393.0,73.6729,73.7503,73.6439,73.6633,41393.0
2023-11-16 12:10:00,76.11,76.13,76.04,76.08,39109.0,73.6536,73.6729,73.5858,73.6245,39109.0
2023-11-16 12:20:00,76.08,76.14,75.97,75.99,42665.0,73.6245,73.6826,73.5181,73.5374,42665.0
2023-11-16 12:30:00,75.98,76.04,75.96,75.98,32498.0,73.5278,73.5858,73.5084,73.5278,32498.0
2023-11-16 12:40:00,75.98,76.04,75.92,75.92,30707.0,73.5278,73.5858,73.4697,73.4697,30707.0
2023-11-16 12:50:00,75.92,76.02,75.88,76.01,32531.0,73.4697,73.5665,73.431,73.5568,32531.0
2023-11-16 13:00:00,76.01,76.02,75.94,76.01,32973.0,73.5568,73.5665,73.4891,73.5568,32973.0
2023-11-16 13:10:00,76.02,76.05,76.0,76.04,47302.0,73.5665,73.5955,73.5471,73.5858,47302.0
2023-11-16 13:20:00,76.05,76.06,75.96,75.98,69649.0,73.5955,73.6052,73.5084,73.5278,69649.0
2023-11-16 13:30:00,75.98,75.99,75.87,75.93,44470.0,73.5278,73.5374,73.4213,73.4794,44470.0
2023-11-16 13:40:00,75.93,75.96,75.89,75.93,42708.0,73.4794,73.5084,73.4407,73.4794,42708.0
2023-11-16 13:50:00,75.92,76.0,75.89,75.98,43898.0,73.4697,73.5471,73.4407,73.5278,43898.0
2023-11-16 14:00:00,75.98,76.02,75.98,75.98,34954.0,73.5278,73.5665,73.5278,73.5278,34954.0
2023-11-16 14:10:00,75.98,75.99,75.91,75.95,36934.0,73.5278,73.5374,73.46,73.4987,36934.0
2023-11-16 14:20:00,75.94,75.95,75.85,75.88,53441.0,73.4891,73.4987,73.402,73.431,53441.0
2023-11-16 14:30:00,75.89,75.9,75.81,75.83,57604.0,73.4407,73.4504,73.3633,73.3826,57604.0
2023-11-16 14:40:00,75.83,75.95,75.82,75.95,47508.0,73.3826,73.4987,73.3729,73.4987,47508.0
2023-11-16 14:50:00,75.95,75.99,75.92,75.96,57608.0,73.4987,73.5374,73.4697,73.5084,57608.0
2023-11-16 15:00:00,75.95,75.96,75.88,75.92,66694.0,73.4987,73.5084,73.431,73.4697,66694.0
2023-11-16 15:10:00,75.92,76.0,75.92,75.97,61911.0,73.4697,73.5471,73.4697,73.5181,61911.0
2023-11-16 15:20:00,75.97,76.01,75.94,76.0,60571.0,73.5181,73.5568,73.4891,73.5471,60571.0
2023-11-16 15:30:00,76.0,76.07,75.97,75.98,106057.0,73.5471,73.6149,73.5181,73.5278,106057.0
2023-11-16 15:40:00,75.97,75.98,75.86,75.91,113390.0,73.5181,73.5278,73.4116,73.46,113390.0
2023-11-16 15:50:00,75.91,76.02,75.9,75.97,382091.0,73.46,73.5665,73.4504,73.5181,382091.0
2023-11-17 09:30:00,76.0,76.08,75.73,76.02,202998.0,73.5471,73.6245,73.2858,73.5665,202998.0
2023-11-17 09:40:00,76.0,76.05,75.93,75.94,38274.0,73.5471,73.5955,73.4794,73.4891,38274.0
2023-11-17 09:50:00,75.95,75.99,75.89,75.92,61346.0,73.4987,73.5374,73.4407,73.4697,61346.0
2023-11-17 10:00:00,75.92,76.15,75.92,76.1,49643.0,73.4697,73.6923,73.4697,73.6439,49643.0
2023-11-17 10:10:00,76.11,76.15,75.97,76.0,57946.0,73.6536,73.6923,73.5181,73.5471,57946.0
2023-11-17 10:20:00,75.98,76.07,75.95,76.06,41936.0,73.5278,73.6149,73.4987,73.6052,41936.0
2023-11-17 10:30:00,76.06,76.07,75.91,75.92,25563.0,73.6052,73.6149,73.46,73.4697,25563.0
2023-11-17 10:40:00,75.92,76.16,75.91,76.12,40429.0,73.4697,73.702,73.46,73.6633,40429.0
2023-11-17 10:50:00,76.11,76.14,75.99,76.03,33811.0,73.6536,73.6826,73.5374,73.5762,33811.0
2023-11-17 11:00:00,76.03,76.08,75.98,76.04,31992.0,73.5762,73.6245,73.5278,73.5858,31992.0
2023-11-17 11:10:00,76.04,76.05,75.96,76.05,27912.0,73.5858,73.5955,73.5084,73.5955,27912.0
2023-11-17 11:20:00,76.04,76.04,75.85,75.87,23735.0,73.5858,73.5858,73.402,73.4213,23735.0
2023-11-17 11:30:00,75.86,75.93,75.82,75.9,17518.0,73.4116,73.4794,73.3729,73.4504,17518.0
2023-11-17 11:40:00,75.91,75.92,75.84,75.85,17452.0,73.46,73.4697,73.3923,73.402,17452.0
2023-11-17 11:50:00,75.86,75.99,75.84,75.98,18920.0,73.4116,73.5374,73.3923,73.5278,18920.0
2023-11-17 12:00:00,75.97,76.05,75.94,76.01,28076.0,73.5181,73.5955,73.4891,73.5568,28076.0
2023-11-17 12:10:00,76.02,76.07,76.01,76.05,20899.0,73.5665,73.6149,73.5568,73.5955,20899.0
2023-11-17 12:20:00,76.05,76.05,75.95,75.98,75894.0,73.5955,73.5955,73.4987,73.5278,75894.0
2023-11-17 12:30:00,75.98,76.04,75.98,76.04,14021.0,73.5278,73.5858,73.5278,73.5858,14021.0
2023-11-17 12:40:00,76.03,76.11,76.03,76.09,23560.0,73.5762,73.6536,73.5762,73.6342,23560.0
2023-11-17 12:50:00,76.09,76.1,76.0,76.03,19362.0,73.6342,73.6439,73.5471,73.5762,19362.0
2023-11-17 13:00:00,76.03,76.06,75.97,76.05,25117.0,73.5762,73.6052,73.5181,73.5955,25117.0
2023-11-17 13:10:00,76.05,76.07,76.01,76.03,16117.0,73.5955,73.6149,73.5568,73.5762,16117.0
2023-11-17 13:20:00,76.03,76.07,75.99,76.0,17983.0,73.5762,73.6149,73.5374,73.5471,17983.0
2023-11-17 13:30:00,76.01,76.1,75.98,76.06,27591.0,73.5568,73.6439,73.5278,73.6052,27591.0
2023-11-17 13:40:00,76.07,76.11,76.04,76.05,25194.0,73.6149,73.6536,73.5858,73.5955,25194.0
2023-11-17 13:50:00,76.05,76.06,75.97,75.98,40994.0,73.5955,73.6052,73.5181,73.5278,40994.0
2023-11-17 14:00:00,75.98,75.98,75.9,75.95,27552.0,73.5278,73.5278,73.4504,73.4987,27552.0
2023-11-17 14:10:00,75.96,76.0,75.92,75.94,35339.0,73.5084,73.5471,73.4697,73.4891,35339.0
2023-11-17 14:20:00,75.94,76.01,75.94,75.97,18358.0,73.4891,73.5568,73.4891,73.5181,18358.0
2023-11-17 14:30:00,75.98,76.03,75.95,75.97,20838.0,73.5278,73.5762,73.4987,73.5181,20838.0
2023-11-17 14:40:00,75.98,76.04,75.97,76.02,18153.0,73.5278,73.5858,73.5181,73.5665,18153.0
2023-11-17 14:50:00,76.02,76.03,75.94,75.97,19288.0,73.5665,73.5762,73.4891,73.5181,19288.0
2023-11-17 15:00:00,75.97,75.99,75.94,75.95,21724.0,73.5181,73.5374,73.4891,73.4987,21724.0
2023-11-17 15:10:00,75.96,76.02,75.95,76.02,27163.0,73.5084,73.5665,73.4987,73.5665,27163.0
2023-11-17 15:20:00,76.02,76.02,75.93,75.95,46265.0,73.5665,73.5665,73.4794,73.4987,46265.0
2023-11-17 15:30:00,75.95,75.97,75.79,75.8,44415.0,73.4987,73.5181,73.3439,73.3536,44415.0
2023-11-17 15:40:00,75.8,75.8,75.66,75.69,94318.0,73.3536,73.3536,73.2181,73.2471,94318.0
2023-11-17 15:50:00,75.69,75.69,75.49,75.58,447713.0,73.2471,73.2471,73.0536,73.1407,447713.0
2023-11-20 09:30:00,75.28,75.75,75.17,75.56,97078.0,72.8504,73.3052,72.7439,73.1213,97078.0
2023-11-20 09:40:00,75.57,75.57,75.35,75.37,48554.0,73.131,73.131,72.9181,72.9375,48554.0
2023-11-20 09:50:00,75.37,75.54,75.37,75.49,39975.0,72.9375,73.102,72.9375,73.0536,39975.0
2023-11-20 10:00:00,75.48,75.64,75.42,75.6,49286.0,73.0439,73.1987,72.9858,73.16,49286.0
2023-11-20 10:10:00,75.59,75.64,75.5,75.55,42065.0,73.1504,73.1987,73.0633,73.1116,42065.0
2023-11-20 10:20:00,75.56,75.61,75.48,75.51,24929.0,73.1213,73.1697,73.0439,73.0729,24929.0
2023-11-20 10:30:00,75.5,75.66,75.45,75.62,39452.0,73.0633,73.2181,73.0149,73.1794,39452.0
2023-11-20 10:40:00,75.61,75.67,75.52,75.61,31024.0,73.1697,73.2278,73.0826,73.1697,31024.0
2023-11-20 10:50:00,75.64,75.64,75.41,75.45,23868.0,73.1987,73.1987,72.9762,73.0149,23868.0
2023-11-20 11:00:00,75.46,75.63,75.45,75.54,26285.0,73.0246,73.1891,73.0149,73.102,26285.0
2023-11-20 11:10:00,75.56,75.56,75.5,75.52,29219.0,73.1213,73.1213,73.0633,73.0826,29219.0
2023-11-20 11:20:00,75.51,75.56,75.47,75.52,34551.0,73.0729,73.1213,73.0342,73.0826,34551.0
2023-11-20 11:30:00,75.52,75.57,75.51,75.56,24745.0,73.0826,73.131,73.0729,73.1213,24745.0
2023-11-20 11:40:00,75.56,75.58,75.44,75.47,32161.0,73.1213,73.1407,73.0052,73.0342,32161.0
2023-11-20 11:50:00,75.46,75.49,75.44,75.49,34275.0,73.0246,73.0536,73.0052,73.0536,34275.0
2023-11-20 12:00:00,75.49,75.53,75.46,75.48,32756.0,73.0536,73.0923,73.0246,73.0439,32756.0
2023-11-20 12:10:00,75.49,75.53,75.42,75.42,38813.0,73.0536,73.0923,72.9858,72.9858,38813.0
2023-11-20 12:20:00,75.42,75.43,75.36,75.41,20928.0,72.9858,72.9955,72.9278,72.9762,20928.0
2023-11-20 12:30:00,75.41,75.42,75.29,75.34,43453.0,72.9762,72.9858,72.86,72.9084,43453.0
2023-11-20 12:40:00,75.34,75.37,75.32,75.33,30429.0,72.9084,72.9375,72.8891,72.8987,30429.0
2023-11-20 12:50:00,75.33,75.33,75.25,75.3,49599.0,72.8987,72.8987,72.8213,72.8697,49599.0
2023-11-20 13:00:00,75.3,75.45,75.28,75.38,54825.0,72.8697,73.0149,72.8504,72.9471,54825.0
2023-11-20 13:10:00,75.37,75.42,75.33,75.39,38093.0,72.9375,72.9858,72.8987,72.9568,38093.0
2023-11-20 13:20:00,75.4,75.46,75.23,75.25,95819.0,72.9665,73.0246,72.802,72.8213,95819.0
2023-11-20 13:30:00,75.25,75.36,75.22,75.35,60764.0,72.8213,72.9278,72.7923,72.9181,60764.0
2023-11-20 13:40:00,75.34,75.35,75.29,75.32,73566.0,72.9084,72.9181,72.86,72.8891,73566.0
2023-11-20 13:50:00,75.32,75.4,75.32,75.4,19099.0,72.8891,72.9665,72.8891,72.9665,19099.0
2023-11-20 14:00:00,75.39,75.46,75.38,75.45,19080.0,72.9568,73.0246,72.9471,73.0149,19080.0
2023-11-20 14:10:00,75.45,75.47,75.35,75.36,28289.0,73.0149,73.0342,72.9181,72.9278,28289.0
2023-11-20 14:20:00,75.36,75.44,75.34,75.37,31544.0,72.9278,73.0052,72.9084,72.9375,31544.0
2023-11-20 14:30:00,75.37,75.41,75.35,75.37,32015.0,72.9375,72.9762,72.9181,72.9375,32015.0
2023-11-20 14:40:00,75.38,75.45,75.37,75.4,40952.0,72.9471,73.0149,72.9375,72.9665,40952.0
2023-11-20 14:50:00,75.4,75.43,75.38,75.42,58148.0,72.9665,72.9955,72.9471,72.9858,58148.0
2023-11-20 15:00:00,75.42,75.46,75.4,75.46,63842.0,72.9858,73.0246,72.9665,73.0246,63842.0
2023-11-20 15:10:00,75.46,75.52,75.42,75.52,66789.0,73.0246,73.0826,72.9858,73.0826,66789.0
2023-11-20 15:20:00,75.52,75.6,75.48,75.58,63477.0,73.0826,73.16,73.0439,73.1407,63477.0
2023-11-20 15:30:00,75.58,75.6,75.5,75.55,95518.0,73.1407,73.16,73.0633,73.1116,95518.0
2023-11-20 15:40:00,75.55,75.62,75.51,75.56,111939.0,73.1116,73.1794,73.0729,73.1213,111939.0
2023-11-20 15:50:00,75.56,75.57,75.42,75.5,270882.0,73.1213,73.131,72.9858,73.0633,270882.0
2023-11-21 09:30:00,75.65,75.73,75.49,75.5,111493.0,73.2084,73.2858,73.0536,73.0633,111493.0
2023-11-21 09:40:00,75.51,75.76,75.39,75.73,135260.0,73.0729,73.3149,72.9568,73.2858,135260.0
2023-11-21 09:50:00,75.73,75.79,75.6,75.78,65378.0,73.2858,73.3439,73.16,73.3342,65378.0
2023-11-21 10:00:00,75.79,75.88,75.75,75.88,78916.0,73.3439,73.431,73.3052,73.431,78916.0
2023-11-21 10:10:00,75.87,75.99,75.81,75.95,44917.0,73.4213,73.5374,73.3633,73.4987,44917.0
2023-11-21 10:20:00,75.96,75.98,75.8,75.8,39823.0,73.5084,73.5278,73.3536,73.3536,39823.0
2023-11-21 10:30:00,75.82,76.06,75.81,76.05,45390.0,73.3729,73.6052,73.3633,73.5955,45390.0
2023-11-21 10:40:00,76.05,76.05,75.88,75.92,46816.0,73.5955,73.5955,73.431,73.4697,46816.0
2023-11-21 10:50:00,75.92,75.98,75.87,75.97,62744.0,73.4697,73.5278,73.4213,73.5181,62744.0
2023-11-21 11:00:00,75.98,76.2,75.97,76.19,53722.0,73.5278,73.7407,73.5181,73.731,53722.0
2023-11-21 11:10:00,76.19,76.19,75.99,76.03,126419.0,73.731,73.731,73.5374,73.5762,126419.0
2023-11-21 11:20:00,76.05,76.07,75.92,76.0,46801.0,73.5955,73.6149,73.4697,73.5471,46801.0
2023-11-21 11:30:00,76.01,76.17,75.99,76.11,52172.0,73.5568,73.7116,73.5374,73.6536,52172.0
2023-11-21 11:40:00,76.11,76.11,76.04,76.1,43153.0,73.6536,73.6536,73.5858,73.6439,43153.0
2023-11-21 11:50:00,76.09,76.16,76.09,76.12,34149.0,73.6342,73.702,73.6342,73.6633,34149.0
2023-11-21 12:00:00,76.13,76.21,76.08,76.08,44681.0,73.6729,73.7503,73.6245,73.6245,44681.0
2023-11-21 12:10:00,76.1,76.22,76.1,76.19,30511.0,73.6439,73.76,73.6439,73.731,30511.0
2023-11-21 12:20:00,76.19,76.26,76.18,76.23,29216.0,73.731,73.7987,73.7213,73.7697,29216.0
2023-11-21 12:30:00,76.23,76.33,76.21,76.33,34320.0,73.7697,73.8665,73.7503,73.8665,34320.0
2023-11-21 12:40:00,76.33,76.34,76.23,76.24,40793.0,73.8665,73.8762,73.7697,73.7794,40793.0
2023-11-21 12:50:00,76.25,76.29,76.21,76.23,28588.0,73.7891,73.8278,73.7503,73.7697,28588.0
2023-11-21 13:00:00,76.22,76.29,76.14,76.24,38172.0,73.76,73.8278,73.6826,73.7794,38172.0
2023-11-21 13:10:00,76.25,76.37,76.23,76.36,48081.0,73.7891,73.9052,73.7697,73.8955,48081.0
2023-11-21 13:20:00,76.36,76.41,76.34,76.39,55297.0,73.8955,73.9439,73.8762,73.9245,55297.0
2023-11-21 13:30:00,76.39,76.47,76.38,76.44,77618.0,73.9245,74.002,73.9149,73.9729,77618.0
2023-11-21 13:40:00,76.45,76.51,76.45,76.5,49577.0,73.9826,74.0407,73.9826,74.031,49577.0
2023-11-21 13:50:00,76.51,76.52,76.47,76.49,56878.0,74.0407,74.0503,74.002,74.0213,56878.0
2023-11-21 14:00:00,76.49,76.52,76.42,76.52,63524.0,74.0213,74.0503,73.9536,74.0503,63524.0
2023-11-21 14:10:00,76.51,76.57,76.47,76.5,68110.0,74.0407,74.0987,74.002,74.031,68110.0
2023-11-21 14:20:00,76.5,76.51,76.44,76.5,45302.0,74.031,74.0407,73.9729,74.031,45302.0
2023-11-21 14:30:00,76.5,76.52,76.44,76.45,53732.0,74.031,74.0503,73.9729,73.9826,53732.0
2023-11-21 14:40:00,76.45,76.45,76.36,76.4,37934.0,73.9826,73.9826,73.8955,73.9342,37934.0
2023-11-21 14:50:00,76.4,76.55,76.4,76.5,59963.0,73.9342,74.0794,73.9342,74.031,59963.0
2023-11-21 15:00:00,76.5,76.54,76.47,76.48,66453.0,74.031,74.0697,74.002,74.0116,66453.0
2023-11-21 15:10:00,76.48,76.52,76.46,76.48,54662.0,74.0116,74.0503,73.9923,74.0116,54662.0
2023-11-21 15:20:00,76.48,76.49,76.39,76.43,51686.0,74.0116,74.0213,73.9245,73.9632,51686.0
2023-11-21 15:30:00,76.42,76.53,76.37,76.51,81708.0,73.9536,74.06,73.9052,74.0407,81708.0
2023-11-21 15:40:00,76.51,76.57,76.47,76.52,108041.0,74.0407,74.0987,74.002,74.0503,108041.0
2023-11-21 15:50:00,76.51,76.59,76.5,76.57,273326.0,74.0407,74.1181,74.031,74.0987,273326.0
2023-11-22 09:30:00,76.9,77.12,76.86,77.08,82427.0,74.4181,74.631,74.3794,74.5923,82427.0
2023-11-22 09:40:00,77.1,77.32,77.09,77.31,39795.0,74.6116,74.8245,74.6019,74.8148,39795.0
2023-11-22 09:50:00,77.31,77.38,77.23,77.37,43409.0,74.8148,74.8826,74.7374,74.8729,43409.0
2023-11-22 10:00:00,77.36,77.5,77.27,77.32,64448.0,74.8632,74.9987,74.7761,74.8245,64448.0
2023-11-22 10:10:00,77.31,77.5,77.22,77.46,81668.0,74.8148,74.9987,74.7278,74.96,81668.0
2023-11-22 10:20:00,77.45,77.49,77.24,77.37,99430.0,74.9503,74.989,74.7471,74.8729,99430.0
2023-11-22 10:30:00,77.36,77.45,77.25,77.33,75676.0,74.8632,74.9503,74.7568,74.8342,75676.0
2023-11-22 10:40:00,77.32,77.44,77.27,77.39,88486.0,74.8245,74.9406,74.7761,74.8923,88486.0
2023-11-22 10:50:00,77.39,77.43,77.31,77.36,97930.0,74.8923,74.931,74.8148,74.8632,97930.0
2023-11-22 11:00:00,77.37,77.44,77.22,77.25,179361.0,74.8729,74.9406,74.7278,74.7568,179361.0
2023-11-22 11:10:00,77.25,77.43,77.21,77.42,44915.0,74.7568,74.931,74.7181,74.9213,44915.0
2023-11-22 11:20:00,77.42,77.43,77.24,77.25,28196.0,74.9213,74.931,74.7471,74.7568,28196.0
2023-11-22 11:30:00,77.23,77.26,77.19,77.21,27822.0,74.7374,74.7665,74.6987,74.7181,27822.0
2023-11-22 11:40:00,77.19,77.23,77.16,77.16,34858.0,74.6987,74.7374,74.6697,74.6697,34858.0
2023-11-22 11:50:00,77.16,77.25,77.16,77.22,19578.0,74.6697,74.7568,74.6697,74.7278,19578.0
2023-11-22 12:00:00,77.23,77.32,77.21,77.28,23690.0,74.7374,74.8245,74.7181,74.7858,23690.0
2023-11-22 12:10:00,77.28,77.31,77.18,77.2,74030.0,74.7858,74.8148,74.689,74.7084,74030.0
2023-11-22 12:20:00,77.2,77.27,77.2,77.23,39807.0,74.7084,74.7761,74.7084,74.7374,39807.0
2023-11-22 12:30:00,77.24,77.24,77.12,77.13,20315.0,74.7471,74.7471,74.631,74.6407,20315.0
2023-11-22 12:40:00,77.13,77.18,77.1,77.17,23934.0,74.6407,74.689,74.6116,74.6794,23934.0
2023-11-22 12:50:00,77.16,77.25,77.16,77.25,16656.0,74.6697,74.7568,74.6697,74.7568,16656.0
2023-11-22 13:00:00,77.25,77.25,77.18,77.23,17844.0,74.7568,74.7568,74.689,74.7374,17844.0
2023-11-22 13:10:00,77.22,77.23,77.17,77.17,20713.0,74.7278,74.7374,74.6794,74.6794,20713.0
2023-11-22 13:20:00,77.17,77.18,77.13,77.15,16551.0,74.6794,74.689,74.6407,74.66,16551.0
2023-11-22 13:30:00,77.14,77.14,77.09,77.1,21669.0,74.6503,74.6503,74.6019,74.6116,21669.0
2023-11-22 13:40:00,77.1,77.14,77.08,77.09,17921.0,74.6116,74.6503,74.5923,74.6019,17921.0
2023-11-22 13:50:00,77.09,77.15,77.08,77.11,33568.0,74.6019,74.66,74.5923,74.6213,33568.0
2023-11-22 14:00:00,77.11,77.18,77.1,77.16,21728.0,74.6213,74.689,74.6116,74.6697,21728.0
2023-11-22 14:10:00,77.16,77.23,77.12,77.22,22777.0,74.6697,74.7374,74.631,74.7278,22777.0
2023-11-22 14:20:00,77.23,77.27,77.19,77.25,19151.0,74.7374,74.7761,74.6987,74.7568,19151.0
2023-11-22 14:30:00,77.26,77.3,77.11,77.13,33344.0,74.7665,74.8052,74.6213,74.6407,33344.0
2023-11-22 14:40:00,77.13,77.21,77.11,77.18,27796.0,74.6407,74.7181,74.6213,74.689,27796.0
2023-11-22 14:50:00,77.18,77.22,77.16,77.18,28645.0,74.689,74.7278,74.6697,74.689,28645.0
2023-11-22 15:00:00,77.18,77.23,77.11,77.15,34939.0,74.689,74.7374,74.6213,74.66,34939.0
2023-11-22 15:10:00,77.15,77.16,77.09,77.11,27494.0,74.66,74.6697,74.6019,74.6213,27494.0
2023-11-22 15:20:00,77.11,77.23,77.1,77.19,38777.0,74.6213,74.7374,74.6116,74.6987,38777.0
2023-11-22 15:30:00,77.19,77.19,77.11,77.17,53453.0,74.6987,74.6987,74.6213,74.6794,53453.0
2023-11-22 15:40:00,77.17,77.19,77.08,77.17,82524.0,74.6794,74.6987,74.5923,74.6794,82524.0
2023-11-22 15:50:00,77.16,77.3,77.14,77.28,276570.0,74.6697,74.8052,74.6503,74.7858,276570.0
2023-11-24 09:30:00,77.48,77.48,77.22,77.25,69970.0,74.9794,74.9794,74.7278,74.7568,69970.0
2023-11-24 09:40:00,77.27,77.27,77.02,77.1,40773.0,74.7761,74.7761,74.5342,74.6116,40773.0
2023-11-24 09:50:00,77.12,77.12,77.04,77.08,30914.0,74.631,74.631,74.5536,74.5923,30914.0
2023-11-24 10:00:00,77.08,77.21,77.05,77.13,38715.0,74.5923,74.7181,74.5632,74.6407,38715.0
2023-11-24 10:10:00,77.14,77.37,77.12,77.33,28163.0,74.6503,74.8729,74.631,74.8342,28163.0
2023-11-24 10:20:00,77.33,77.37,77.25,77.32,33727.0,74.8342,74.8729,74.7568,74.8245,33727.0
2023-11-24 10:30:00,77.33,77.38,77.2,77.2,18701.0,74.8342,74.8826,74.7084,74.7084,18701.0
2023-11-24 10:40:00,77.22,77.27,77.16,77.27,20265.0,74.7278,74.7761,74.6697,74.7761,20265.0
2023-11-24 10:50:00,77.26,77.33,77.21,77.22,19635.0,74.7665,74.8342,74.7181,74.7278,19635.0
2023-11-24 11:00:00,77.19,77.26,77.17,77.25,15480.0,74.6987,74.7665,74.6794,74.7568,15480.0
2023-11-24 11:10:00,77.24,77.35,77.22,77.23,25842.0,74.7471,74.8536,74.7278,74.7374,25842.0
2023-11-24 11:20:00,77.23,77.29,77.22,77.27,22170.0,74.7374,74.7955,74.7278,74.7761,22170.0
2023-11-24 11:30:00,77.28,77.29,77.19,77.19,14205.0,74.7858,74.7955,74.6987,74.6987,14205.0
2023-11-24 11:40:00,77.2,77.21,77.15,77.15,18794.0,74.7084,74.7181,74.66,74.66,18794.0
2023-11-24 11:50:00,77.14,77.2,77.12,77.2,22467.0,74.6503,74.7084,74.631,74.7084,22467.0
2023-11-24 12:00:00,77.19,77.26,77.17,77.23,20757.0,74.6987,74.7665,74.6794,74.7374,20757.0
2023-11-24 12:10:00,77.22,77.28,77.21,77.22,21707.0,74.7278,74.7858,74.7181,74.7278,21707.0
2023-11-24 12:20:00,77.22,77.22,77.13,77.14,51323.0,74.7278,74.7278,74.6407,74.6503,51323.0
2023-11-24 12:30:00,77.13,77.15,77.07,77.08,34654.0,74.6407,74.66,74.5826,74.5923,34654.0
2023-11-24 12:40:00,77.08,77.15,77.08,77.09,47537.0,74.5923,74.66,74.5923,74.6019,47537.0
2023-11-24 12:50:00,77.09,77.34,77.08,77.3,117718.0,74.6019,74.8439,74.5923,74.8052,117718.0
2023-11-27 09:30:00,77.38,77.46,77.04,77.05,97088.0,74.8826,74.96,74.5536,74.5632,97088.0
2023-11-27 09:40:00,77.06,77.32,77.02,77.16,85674.0,74.5729,74.8245,74.5342,74.6697,85674.0
2023-11-27 09:50:00,77.15,77.34,77.15,77.3,36294.0,74.66,74.8439,74.66,74.8052,36294.0
2023-11-27 10:00:00,77.32,77.45,77.29,77.32,40495.0,74.8245,74.9503,74.7955,74.8245,40495.0
2023-11-27 10:10:00,77.33,77.45,77.28,77.4,26967.0,74.8342,74.9503,74.7858,74.9019,26967.0
2023-11-27 10:20:00,77.41,77.46,77.33,77.45,24588.0,74.9116,74.96,74.8342,74.9503,24588.0
2023-11-27 10:30:00,77.44,77.44,77.32,77.37,24881.0,74.9406,74.9406,74.8245,74.8729,24881.0
2023-11-27 10:40:00,77.36,77.37,77.24,77.26,34392.0,74.8632,74.8729,74.7471,74.7665,34392.0
2023-11-27 10:50:00,77.26,77.38,77.23,77.34,28715.0,74.7665,74.8826,74.7374,74.8439,28715.0
2023-11-27 11:00:00,77.35,77.39,77.31,77.32,30878.0,74.8536,74.8923,74.8148,74.8245,30878.0
2023-11-27 11:10:00,77.35,77.45,77.31,77.42,27354.0,74.8536,74.9503,74.8148,74.9213,27354.0
2023-11-27 11:20:00,77.42,77.43,77.33,77.41,27109.0,74.9213,74.931,74.8342,74.9116,27109.0
2023-11-27 11:30:00,77.42,77.43,77.33,77.35,46535.0,74.9213,74.931,74.8342,74.8536,46535.0
2023-11-27 11:40:00,77.35,77.35,77.16,77.2,32515.0,74.8536,74.8536,74.6697,74.7084,32515.0
2023-11-27 11:50:00,77.2,77.26,77.14,77.14,39143.0,74.7084,74.7665,74.6503,74.6503,39143.0
2023-11-27 12:00:00,77.13,77.23,77.06,77.2,34787.0,74.6407,74.7374,74.5729,74.7084,34787.0
2023-11-27 12:10:00,77.2,77.26,77.15,77.24,24829.0,74.7084,74.7665,74.66,74.7471,24829.0
2023-11-27 12:20:00,77.23,77.24,77.15,77.2,17812.0,74.7374,74.7471,74.66,74.7084,17812.0
2023-11-27 12:30:00,77.19,77.24,77.14,77.17,20070.0,74.6987,74.7471,74.6503,74.6794,20070.0
2023-11-27 12:40:00,77.17,77.24,77.16,77.23,16764.0,74.6794,74.7471,74.6697,74.7374,16764.0
2023-11-27 12:50:00,77.23,77.23,77.13,77.14,17140.0,74.7374,74.7374,74.6407,74.6503,17140.0
2023-11-27 13:00:00,77.14,77.17,77.09,77.15,51390.0,74.6503,74.6794,74.6019,74.66,51390.0
2023-11-27 13:10:00,77.15,77.23,77.14,77.2,30240.0,74.66,74.7374,74.6503,74.7084,30240.0
2023-11-27 13:20:00,77.19,77.24,77.19,77.24,13765.0,74.6987,74.7471,74.6987,74.7471,13765.0
2023-11-27 13:30:00,77.25,77.26,77.18,77.23,26847.0,74.7568,74.7665,74.689,74.7374,26847.0
2023-11-27 13:40:00,77.23,77.34,77.23,77.27,18061.0,74.7374,74.8439,74.7374,74.7761,18061.0
2023-11-27 13:50:00,77.28,77.28,77.15,77.22,39683.0,74.7858,74.7858,74.66,74.7278,39683.0
2023-11-27 14:00:00,77.22,77.22,77.15,77.15,31599.0,74.7278,74.7278,74.66,74.66,31599.0
2023-11-27 14:10:00,77.14,77.23,77.14,77.23,19423.0,74.6503,74.7374,74.6503,74.7374,19423.0
2023-11-27 14:20:00,77.23,77.28,77.23,77.27,24924.0,74.7374,74.7858,74.7374,74.7761,24924.0
2023-11-27 14:30:00,77.26,77.27,77.21,77.25,21887.0,74.7665,74.7761,74.7181,74.7568,21887.0
2023-11-27 14:40:00,77.25,77.27,77.18,77.22,22670.0,74.7568,74.7761,74.689,74.7278,22670.0
2023-11-27 14:50:00,77.22,77.22,77.18,77.21,21140.0,74.7278,74.7278,74.689,74.7181,21140.0
2023-11-27 15:00:00,77.22,77.24,77.11,77.13,39309.0,74.7278,74.7471,74.6213,74.6407,39309.0
2023-11-27 15:10:00,77.13,77.21,77.12,77.17,31739.0,74.6407,74.7181,74.631,74.6794,31739.0
2023-11-27 15:20:00,77.17,77.21,77.16,77.2,24059.0,74.6794,74.7181,74.6697,74.7084,24059.0
2023-11-27 15:30:00,77.2,77.24,77.16,77.18,48319.0,74.7084,74.7471,74.6697,74.689,48319.0
2023-11-27 15:40:00,77.17,77.19,77.08,77.09,57615.0,74.6794,74.6987,74.5923,74.6019,57615.0
2023-11-27 15:50:00,77.07,77.13,77.0,77.1,336410.0,74.5826,74.6407,74.5149,74.6116,336410.0
2023-11-28 09:30:00,77.3,77.5,77.08,77.42,198942.0,74.8052,74.9987,74.5923,74.9213,198942.0
2023-11-28 09:40:00,77.43,77.55,77.35,77.43,53822.0,74.931,75.0471,74.8536,74.931,53822.0
2023-11-28 09:50:00,77.42,77.56,77.3,77.5,97148.0,74.9213,75.0568,74.8052,74.9987,97148.0
2023-11-28 10:00:00,77.5,77.72,77.48,77.69,65791.0,74.9987,75.2116,74.9794,75.1826,65791.0
2023-11-28 10:10:00,77.69,77.79,77.6,77.63,52987.0,75.1826,75.2794,75.0955,75.1245,52987.0
2023-11-28 10:20:00,77.64,77.74,77.63,77.73,64136.0,75.1342,75.231,75.1245,75.2213,64136.0
2023-11-28 10:30:00,77.73,77.88,77.72,77.84,46231.0,75.2213,75.3664,75.2116,75.3277,46231.0
2023-11-28 10:40:00,77.84,77.92,77.81,77.83,42455.0,75.3277,75.4052,75.2987,75.3181,42455.0
2023-11-28 10:50:00,77.84,77.87,77.7,77.72,30475.0,75.3277,75.3568,75.1923,75.2116,30475.0
2023-11-28 11:00:00,77.73,77.75,77.66,77.74,44740.0,75.2213,75.2406,75.1535,75.231,44740.0
2023-11-28 11:10:00,77.73,77.78,77.68,77.68,22622.0,75.2213,75.2697,75.1729,75.1729,22622.0
2023-11-28 11:20:00,77.68,77.82,77.66,77.75,59242.0,75.1729,75.3084,75.1535,75.2406,59242.0
2023-11-28 11:30:00,77.75,77.87,77.74,77.79,29728.0,75.2406,75.3568,75.231,75.2794,29728.0
2023-11-28 11:40:00,77.81,77.9,77.77,77.87,54959.0,75.2987,75.3858,75.26,75.3568,54959.0
2023-11-28 11:50:00,77.86,77.94,77.84,77.9,47150.0,75.3471,75.4245,75.3277,75.3858,47150.0
2023-11-28 12:00:00,77.89,77.96,77.88,77.95,86051.0,75.3761,75.4439,75.3664,75.4342,86051.0
2023-11-28 12:10:00,77.95,77.95,77.8,77.81,32510.0,75.4342,75.4342,75.289,75.2987,32510.0
2023-11-28 12:20:00,77.81,77.86,77.8,77.84,19516.0,75.2987,75.3471,75.289,75.3277,19516.0
2023-11-28 12:30:00,77.84,77.86,77.75,77.78,30826.0,75.3277,75.3471,75.2406,75.2697,30826.0
2023-11-28 12:40:00,77.77,77.83,77.76,77.79,22386.0,75.26,75.3181,75.2503,75.2794,22386.0
2023-11-28 12:50:00,77.8,77.83,77.77,77.79,29630.0,75.289,75.3181,75.26,75.2794,29630.0
2023-11-28 13:00:00,77.79,77.86,77.7,77.84,44936.0,75.2794,75.3471,75.1923,75.3277,44936.0
2023-11-28 13:10:00,77.84,77.88,77.8,77.88,41343.0,75.3277,75.3664,75.289,75.3664,41343.0
2023-11-28 13:20:00,77.88,77.98,77.86,77.96,28650.0,75.3664,75.4632,75.3471,75.4439,28650.0
2023-11-28 13:30:00,77.95,77.97,77.83,77.84,27606.0,75.4342,75.4535,75.3181,75.3277,27606.0
2023-11-28 13:40:00,77.83,77.91,77.83,77.91,34707.0,75.3181,75.3955,75.3181,75.3955,34707.0
2023-11-28 13:50:00,77.91,77.95,77.86,77.89,31008.0,75.3955,75.4342,75.3471,75.3761,31008.0
2023-11-28 14:00:00,77.89,77.91,77.86,77.9,30447.0,75.3761,75.3955,75.3471,75.3858,30447.0
2023-11-28 14:10:00,77.89,77.97,77.89,77.96,35987.0,75.3761,75.4535,75.3761,75.4439,35987.0
2023-11-28 14:20:00,77.95,78.0,77.93,77.94,64446.0,75.4342,75.4826,75.4148,75.4245,64446.0
2023-11-28 14:30:00,77.93,77.94,77.82,77.84,27568.0,75.4148,75.4245,75.3084,75.3277,27568.0
2023-11-28 14:40:00,77.84,77.9,77.82,77.89,29488.0,75.3277,75.3858,75.3084,75.3761,29488.0
2023-11-28 14:50:00,77.89,77.89,77.83,77.83,23591.0,75.3761,75.3761,75.3181,75.3181,23591.0
2023-11-28 15:00:00,77.84,77.97,77.82,77.95,58633.0,75.3277,75.4535,75.3084,75.4342,58633.0
2023-11-28 15:10:00,77.94,77.95,77.84,77.89,33322.0,75.4245,75.4342,75.3277,75.3761,33322.0
2023-11-28 15:20:00,77.88,77.96,77.85,77.94,47941.0,75.3664,75.4439,75.3374,75.4245,47941.0
2023-11-28 15:30:00,77.93,77.93,77.84,77.84,44742.0,75.4148,75.4148,75.3277,75.3277,44742.0
2023-11-28 15:40:00,77.84,77.96,77.84,77.95,87682.0,75.3277,75.4439,75.3277,75.4342,87682.0
2023-11-28 15:50:00,77.95,77.99,77.83,77.87,334415.0,75.4342,75.4729,75.3181,75.3568,334415.0
2023-11-29 09:30:00,77.84,78.06,77.56,77.85,221478.0,75.3277,75.5406,75.0568,75.3374,221478.0
2023-11-29 09:40:00,77.86,77.89,77.71,77.84,100354.0,75.3471,75.3761,75.2019,75.3277,100354.0
2023-11-29 09:50:00,77.84,77.91,77.78,77.86,72771.0,75.3277,75.3955,75.2697,75.3471,72771.0
2023-11-29 10:00:00,77.87,77.91,77.78,77.8,50721.0,75.3568,75.3955,75.2697,75.289,50721.0
2023-11-29 10:10:00,77.82,77.88,77.79,77.87,64028.0,75.3084,75.3664,75.2794,75.3568,64028.0
2023-11-29 10:20:00,77.87,77.92,77.81,77.83,95967.0,75.3568,75.4052,75.2987,75.3181,95967.0
2023-11-29 10:30:00,77.83,77.85,77.51,77.55,82069.0,75.3181,75.3374,75.0084,75.0471,82069.0
2023-11-29 10:40:00,77.55,77.78,77.54,77.75,33972.0,75.0471,75.2697,75.0374,75.2406,33972.0
2023-11-29 10:50:00,77.74,77.74,77.53,77.56,37145.0,75.231,75.231,75.0277,75.0568,37145.0
2023-11-29 11:00:00,77.56,77.64,77.51,77.52,62639.0,75.0568,75.1342,75.0084,75.0181,62639.0
2023-11-29 11:10:00,77.53,77.58,77.48,77.56,34447.0,75.0277,75.0761,74.9794,75.0568,34447.0
2023-11-29 11:20:00,77.56,77.64,77.52,77.63,29891.0,75.0568,75.1342,75.0181,75.1245,29891.0
2023-11-29 11:30:00,77.64,77.69,77.59,77.59,30352.0,75.1342,75.1826,75.0858,75.0858,30352.0
2023-11-29 11:40:00,77.59,77.61,77.5,77.53,39477.0,75.0858,75.1052,74.9987,75.0277,39477.0
2023-11-29 11:50:00,77.52,77.57,77.47,77.56,25219.0,75.0181,75.0665,74.9697,75.0568,25219.0
2023-11-29 12:00:00,77.56,77.69,77.54,77.66,31417.0,75.0568,75.1826,75.0374,75.1535,31417.0
2023-11-29 12:10:00,77.67,77.7,77.64,77.67,25993.0,75.1632,75.1923,75.1342,75.1632,25993.0
2023-11-29 12:20:00,77.69,77.7,77.59,77.64,23563.0,75.1826,75.1923,75.0858,75.1342,23563.0
2023-11-29 12:30:00,77.65,77.71,77.62,77.69,29508.0,75.1439,75.2019,75.1148,75.1826,29508.0
2023-11-29 12:40:00,77.69,77.72,77.65,77.67,19929.0,75.1826,75.2116,75.1439,75.1632,19929.0
2023-11-29 12:50:00,77.67,77.69,77.64,77.67,26305.0,75.1632,75.1826,75.1342,75.1632,26305.0
2023-11-29 13:00:00,77.68,77.73,77.65,77.68,29889.0,75.1729,75.2213,75.1439,75.1729,29889.0
2023-11-29 13:10:00,77.68,77.71,77.65,77.67,22333.0,75.1729,75.2019,75.1439,75.1632,22333.0
2023-11-29 13:20:00,77.67,77.81,77.66,77.8,21336.0,75.1632,75.2987,75.1535,75.289,21336.0
2023-11-29 13:30:00,77.8,77.84,77.71,77.71,39909.0,75.289,75.3277,75.2019,75.2019,39909.0
2023-11-29 13:40:00,77.72,77.77,77.71,77.75,24478.0,75.2116,75.26,75.2019,75.2406,24478.0
2023-11-29 13:50:00,77.75,77.76,77.7,77.75,20959.0,75.2406,75.2503,75.1923,75.2406,20959.0
2023-11-29 14:00:00,77.75,77.84,77.73,77.83,31548.0,75.2406,75.3277,75.2213,75.3181,31548.0
2023-11-29 14:10:00,77.83,77.83,77.72,77.75,27616.0,75.3181,75.3181,75.2116,75.2406,27616.0
2023-11-29 14:20:00,77.75,77.83,77.72,77.81,25860.0,75.2406,75.3181,75.2116,75.2987,25860.0
2023-11-29 14:30:00,77.79,77.8,77.72,77.8,45050.0,75.2794,75.289,75.2116,75.289,45050.0
2023-11-29 14:40:00,77.8,77.8,77.75,77.75,26697.0,75.289,75.289,75.2406,75.2406,26697.0
2023-11-29 14:50:00,77.76,77.82,77.74,77.81,26878.0,75.2503,75.3084,75.231,75.2987,26878.0
2023-11-29 15:00:00,77.82,77.87,77.79,77.81,34914.0,75.3084,75.3568,75.2794,75.2987,34914.0
2023-11-29 15:10:00,77.81,77.84,77.74,77.75,38749.0,75.2987,75.3277,75.231,75.2406,38749.0
2023-11-29 15:20:00,77.74,77.79,77.73,77.73,32297.0,75.231,75.2794,75.2213,75.2213,32297.0
2023-11-29 15:30:00,77.74,77.82,77.72,77.81,49826.0,75.231,75.3084,75.2116,75.2987,49826.0
2023-11-29 15:40:00,77.81,77.91,77.75,77.91,83254.0,75.2987,75.3955,75.2406,75.3955,83254.0
2023-11-29 15:50:00,77.9,78.0,77.85,77.87,575617.0,75.3858,75.4826,75.3374,75.3568,575617.0
2023-11-30 09:30:00,77.88,77.94,77.62,77.64,86227.0,75.3664,75.4245,75.1148,75.1342,86227.0
2023-11-30 09:40:00,77.62,77.75,77.47,77.71,52830.0,75.1148,75.2406,74.9697,75.2019,52830.0
2023-11-30 09:50:00,77.7,77.9,77.68,77.84,33754.0,75.1923,75.3858,75.1729,75.3277,33754.0
2023-11-30 10:00:00,77.84,77.87,77.67,77.75,54478.0,75.3277,75.3568,75.1632,75.2406,54478.0
2023-11-30 10:10:00,77.76,77.92,77.71,77.9,59901.0,75.2503,75.4052,75.2019,75.3858,59901.0
2023-11-30 10:20:00,77.91,77.92,77.77,77.89,38241.0,75.3955,75.4052,75.26,75.3761,38241.0
2023-11-30 10:30:00,77.9,78.14,77.9,78.11,44541.0,75.3858,75.6181,75.3858,75.589,44541.0
2023-11-30 10:40:00,78.11,78.27,78.11,78.19,50431.0,75.589,75.7439,75.589,75.6664,50431.0
2023-11-30 10:50:00,78.19,78.22,78.11,78.21,41478.0,75.6664,75.6955,75.589,75.6858,41478.0
2023-11-30 11:00:00,78.23,78.3,78.09,78.27,40204.0,75.7052,75.7729,75.5697,75.7439,40204.0
2023-11-30 11:10:00,78.27,78.3,78.22,78.27,42318.0,75.7439,75.7729,75.6955,75.7439,42318.0
2023-11-30 11:20:00,78.27,78.4,78.26,78.34,37030.0,75.7439,75.8697,75.7342,75.8116,37030.0
2023-11-30 11:30:00,78.33,78.38,78.21,78.22,38687.0,75.8019,75.8503,75.6858,75.6955,38687.0
2023-11-30 11:40:00,78.22,78.42,78.22,78.41,43114.0,75.6955,75.889,75.6955,75.8793,43114.0
2023-11-30 11:50:00,78.39,78.48,78.37,78.47,24967.0,75.86,75.9471,75.8406,75.9374,24967.0
2023-11-30 12:00:00,78.48,78.51,78.35,78.36,41999.0,75.9471,75.9761,75.8213,75.831,41999.0
2023-11-30 12:10:00,78.37,78.38,78.21,78.24,39076.0,75.8406,75.8503,75.6858,75.7148,39076.0
2023-11-30 12:20:00,78.23,78.31,78.23,78.28,22463.0,75.7052,75.7826,75.7052,75.7535,22463.0
2023-11-30 12:30:00,78.28,78.33,78.26,78.26,13794.0,75.7535,75.8019,75.7342,75.7342,13794.0
2023-11-30 12:40:00,78.26,78.34,78.25,78.31,18637.0,75.7342,75.8116,75.7245,75.7826,18637.0
2023-11-30 12:50:00,78.28,78.33,78.24,78.31,51149.0,75.7535,75.8019,75.7148,75.7826,51149.0
2023-11-30 13:00:00,78.31,78.33,78.26,78.3,35716.0,75.7826,75.8019,75.7342,75.7729,35716.0
2023-11-30 13:10:00,78.3,78.41,78.3,78.34,26839.0,75.7729,75.8793,75.7729,75.8116,26839.0
2023-11-30 13:20:00,78.34,78.4,78.32,78.35,22355.0,75.8116,75.8697,75.7922,75.8213,22355.0
2023-11-30 13:30:00,78.35,78.38,78.31,78.35,22373.0,75.8213,75.8503,75.7826,75.8213,22373.0
2023-11-30 13:40:00,78.34,78.37,78.33,78.34,14644.0,75.8116,75.8406,75.8019,75.8116,14644.0
2023-11-30 13:50:00,78.34,78.41,78.32,78.41,21475.0,75.8116,75.8793,75.7922,75.8793,21475.0
2023-11-30 14:00:00,78.4,78.42,78.37,78.39,29379.0,75.8697,75.889,75.8406,75.86,29379.0
2023-11-30 14:10:00,78.4,78.43,78.33,78.41,42473.0,75.8697,75.8987,75.8019,75.8793,42473.0
2023-11-30 14:20:00,78.41,78.45,78.36,78.44,30256.0,75.8793,75.9181,75.831,75.9084,30256.0
2023-11-30 14:30:00,78.43,78.53,78.42,78.48,69805.0,75.8987,75.9955,75.889,75.9471,69805.0
2023-11-30 14:40:00,78.48,78.56,78.47,78.53,37621.0,75.9471,76.0245,75.9374,75.9955,37621.0
2023-11-30 14:50:00,78.54,78.55,78.5,78.55,49233.0,76.0051,76.0148,75.9664,76.0148,49233.0
2023-11-30 15:00:00,78.54,78.6,78.51,78.56,32691.0,76.0051,76.0632,75.9761,76.0245,32691.0
2023-11-30 15:10:00,78.56,78.6,78.53,78.53,37991.0,76.0245,76.0632,75.9955,75.9955,37991.0
2023-11-30 15:20:00,78.54,78.54,78.44,78.51,56976.0,76.0051,76.0051,75.9084,75.9761,56976.0
2023-11-30 15:30:00,78.51,78.59,78.47,78.58,81383.0,75.9761,76.0535,75.9374,76.0439,81383.0
2023-11-30 15:40:00,78.58,78.79,78.55,78.78,161295.0,76.0439,76.2471,76.0148,76.2374,161295.0
2023-11-30 15:50:00,78.78,79.02,78.72,78.77,971105.0,76.2374,76.4697,76.1793,76.2277,971105.0
2023-12-01 09:30:00,78.86,78.95,78.7,78.74,106308.0,76.3148,76.4019,76.16,76.1987,106308.0
2023-12-01 09:40:00,78.78,78.84,78.7,78.83,45600.0,76.2374,76.2955,76.16,76.2858,45600.0
2023-12-01 09:50:00,78.83,78.86,78.72,78.82,59965.0,76.2858,76.3148,76.1793,76.2761,59965.0
2023-12-01 10:00:00,78.81,78.87,78.65,78.69,70493.0,76.2664,76.3245,76.1116,76.1503,70493.0
2023-12-01 10:10:00,78.7,78.8,78.66,78.8,63548.0,76.16,76.2568,76.1213,76.2568,63548.0
2023-12-01 10:20:00,78.79,78.8,78.67,78.75,37116.0,76.2471,76.2568,76.131,76.2084,37116.0
2023-12-01 10:30:00,78.74,78.96,78.71,78.95,32445.0,76.1987,76.4116,76.1697,76.4019,32445.0
2023-12-01 10:40:00,78.95,78.99,78.85,78.85,35632.0,76.4019,76.4406,76.3051,76.3051,35632.0
2023-12-01 10:50:00,78.85,78.89,78.7,78.7,32380.0,76.3051,76.3439,76.16,76.16,32380.0
2023-12-01 11:00:00,78.72,78.72,78.62,78.66,34615.0,76.1793,76.1793,76.0826,76.1213,34615.0
2023-12-01 11:10:00,78.66,78.69,78.44,78.51,47961.0,76.1213,76.1503,75.9084,75.9761,47961.0
2023-12-01 11:20:00,78.51,78.67,78.48,78.65,29891.0,75.9761,76.131,75.9471,76.1116,29891.0
2023-12-01 11:30:00,78.65,78.69,78.58,78.65,31096.0,76.1116,76.1503,76.0439,76.1116,31096.0
2023-12-01 11:40:00,78.66,78.77,78.65,78.75,42032.0,76.1213,76.2277,76.1116,76.2084,42032.0
2023-12-01 11:50:00,78.75,78.82,78.64,78.66,55501.0,76.2084,76.2761,76.1019,76.1213,55501.0
2023-12-01 12:00:00,78.65,78.68,78.6,78.67,38232.0,76.1116,76.1406,76.0632,76.131,38232.0
2023-12-01 12:10:00,78.67,78.82,78.67,78.8,36456.0,76.131,76.2761,76.131,76.2568,36456.0
2023-12-01 12:20:00,78.81,78.83,78.74,78.8,30720.0,76.2664,76.2858,76.1987,76.2568,30720.0
2023-12-01 12:30:00,78.79,78.85,78.77,78.81,20577.0,76.2471,76.3051,76.2277,76.2664,20577.0
2023-12-01 12:40:00,78.81,78.83,78.72,78.77,90529.0,76.2664,76.2858,76.1793,76.2277,90529.0
2023-12-01 12:50:00,78.77,78.8,78.71,78.8,70486.0,76.2277,76.2568,76.1697,76.2568,70486.0
2023-12-01 13:00:00,78.8,78.81,78.69,78.72,50646.0,76.2568,76.2664,76.1503,76.1793,50646.0
2023-12-01 13:10:00,78.73,78.79,78.71,78.75,46182.0,76.189,76.2471,76.1697,76.2084,46182.0
2023-12-01 13:20:00,78.75,78.75,78.65,78.67,41987.0,76.2084,76.2084,76.1116,76.131,41987.0
2023-12-01 13:30:00,78.66,78.73,78.65,78.72,31792.0,76.1213,76.189,76.1116,76.1793,31792.0
2023-12-01 13:40:00,78.72,78.77,78.7,78.7,38603.0,76.1793,76.2277,76.16,76.16,38603.0
2023-12-01 13:50:00,78.71,78.71,78.57,78.65,28573.0,76.1697,76.1697,76.0342,76.1116,28573.0
2023-12-01 14:00:00,78.65,78.67,78.59,78.67,40669.0,76.1116,76.131,76.0535,76.131,40669.0
2023-12-01 14:10:00,78.67,78.69,78.63,78.66,46783.0,76.131,76.1503,76.0922,76.1213,46783.0
2023-12-01 14:20:00,78.66,78.7,78.61,78.64,43053.0,76.1213,76.16,76.0729,76.1019,43053.0
2023-12-01 14:30:00,78.65,78.68,78.53,78.56,75564.0,76.1116,76.1406,75.9955,76.0245,75564.0
2023-12-01 14:40:00,78.55,78.55,78.49,78.54,65768.0,76.0148,76.0148,75.9568,76.0051,65768.0
2023-12-01 14:50:00,78.54,78.56,78.44,78.46,43870.0,76.0051,76.0245,75.9084,75.9277,43870.0
2023-12-01 15:00:00,78.46,78.53,78.38,78.39,50182.0,75.9277,75.9955,75.8503,75.86,50182.0
2023-12-01 15:10:00,78.39,78.47,78.38,78.43,56920.0,75.86,75.9374,75.8503,75.8987,56920.0
2023-12-01 15:20:00,78.43,78.45,78.34,78.45,54017.0,75.8987,75.9181,75.8116,75.9181,54017.0
2023-12-01 15:30:00,78.46,78.69,78.46,78.64,80222.0,75.9277,76.1503,75.9277,76.1019,80222.0
2023-12-01 15:40:00,78.65,78.72,78.56,78.59,117553.0,76.1116,76.1793,76.0245,76.0535,117553.0
2023-12-01 15:50:00,78.59,78.74,78.57,78.7,355261.0,76.0535,76.1987,76.0342,76.16,355261.0
2023-12-04 09:30:00,78.5,78.85,78.5,78.78,97899.0,75.9664,76.3051,75.9664,76.2374,97899.0
2023-12-04 09:40:00,78.81,79.03,78.81,78.98,37947.0,76.2664,76.4793,76.2664,76.4309,37947.0
2023-12-04 09:50:00,79.0,79.02,78.82,78.95,36233.0,76.4503,76.4697,76.2761,76.4019,36233.0
2023-12-04 10:00:00,78.96,79.0,78.74,78.8,47265.0,76.4116,76.4503,76.1987,76.2568,47265.0
2023-12-04 10:10:00,78.83,78.85,78.71,78.82,55001.0,76.2858,76.3051,76.1697,76.2761,55001.0
2023-12-04 10:20:00,78.83,78.91,78.78,78.91,63020.0,76.2858,76.3632,76.2374,76.3632,63020.0
2023-12-04 10:30:00,78.91,79.06,78.87,78.95,42471.0,76.3632,76.5084,76.3245,76.4019,42471.0
2023-12-04 10:40:00,78.96,79.07,78.9,78.93,39862.0,76.4116,76.518,76.3535,76.3826,39862.0
2023-12-04 10:50:00,78.92,79.03,78.88,79.03,28098.0,76.3729,76.4793,76.3342,76.4793,28098.0
2023-12-04 11:00:00,79.04,79.17,79.01,79.03,69512.0,76.489,76.6148,76.46,76.4793,69512.0
2023-12-04 11:10:00,79.03,79.12,79.03,79.11,20990.0,76.4793,76.5664,76.4793,76.5568,20990.0
2023-12-04 11:20:00,79.09,79.1,78.86,78.96,74434.0,76.5374,76.5471,76.3148,76.4116,74434.0
2023-12-04 11:30:00,78.95,78.96,78.83,78.89,94241.0,76.4019,76.4116,76.2858,76.3439,94241.0
2023-12-04 11:40:00,78.89,79.05,78.89,78.96,45094.0,76.3439,76.4987,76.3439,76.4116,45094.0
2023-12-04 11:50:00,78.94,79.01,78.79,78.81,24835.0,76.3922,76.46,76.2471,76.2664,24835.0
2023-12-04 12:00:00,78.81,78.87,78.72,78.8,36545.0,76.2664,76.3245,76.1793,76.2568,36545.0
2023-12-04 12:10:00,78.8,78.84,78.7,78.72,25770.0,76.2568,76.2955,76.16,76.1793,25770.0
2023-12-04 12:20:00,78.72,78.84,78.71,78.84,23379.0,76.1793,76.2955,76.1697,76.2955,23379.0
2023-12-04 12:30:00,78.85,78.87,78.79,78.81,25844.0,76.3051,76.3245,76.2471,76.2664,25844.0
2023-12-04 12:40:00,78.8,78.94,78.79,78.92,24717.0,76.2568,76.3922,76.2471,76.3729,24717.0
2023-12-04 12:50:00,78.91,78.92,78.8,78.83,44582.0,76.3632,76.3729,76.2568,76.2858,44582.0
2023-12-04 13:00:00,78.83,78.83,78.76,78.78,26730.0,76.2858,76.2858,76.218,76.2374,26730.0
2023-12-04 13:10:00,78.77,78.87,78.73,78.86,37526.0,76.2277,76.3245,76.189,76.3148,37526.0
2023-12-04 13:20:00,78.86,78.9,78.85,78.88,30847.0,76.3148,76.3535,76.3051,76.3342,30847.0
2023-12-04 13:30:00,78.87,79.0,78.86,78.98,43440.0,76.3245,76.4503,76.3148,76.4309,43440.0
2023-12-04 13:40:00,78.99,79.01,78.9,78.91,73289.0,76.4406,76.46,76.3535,76.3632,73289.0
2023-12-04 13:50:00,78.9,79.02,78.88,79.02,22021.0,76.3535,76.4697,76.3342,76.4697,22021.0
2023-12-04 14:00:00,79.03,79.17,79.03,79.14,23109.0,76.4793,76.6148,76.4793,76.5858,23109.0
2023-12-04 14:10:00,79.15,79.19,79.02,79.02,31408.0,76.5955,76.6342,76.4697,76.4697,31408.0
2023-12-04 14:20:00,79.02,79.08,78.97,79.08,32766.0,76.4697,76.5277,76.4213,76.5277,32766.0
2023-12-04 14:30:00,79.09,79.11,79.01,79.02,40004.0,76.5374,76.5568,76.46,76.4697,40004.0
2023-12-04 14:40:00,79.03,79.1,79.0,79.05,33045.0,76.4793,76.5471,76.4503,76.4987,33045.0
2023-12-04 14:50:00,79.04,79.07,79.02,79.06,24931.0,76.489,76.518,76.4697,76.5084,24931.0
2023-12-04 15:00:00,79.06,79.11,78.98,79.01,37326.0,76.5084,76.5568,76.4309,76.46,37326.0
2023-12-04 15:10:00,79.01,79.09,78.99,79.06,70580.0,76.46,76.5374,76.4406,76.5084,70580.0
2023-12-04 15:20:00,79.07,79.08,78.93,78.97,54137.0,76.518,76.5277,76.3826,76.4213,54137.0
2023-12-04 15:30:00,78.97,78.98,78.83,78.86,65046.0,76.4213,76.4309,76.2858,76.3148,65046.0
2023-12-04 15:40:00,78.86,78.95,78.85,78.89,63453.0,76.3148,76.4019,76.3051,76.3439,63453.0
2023-12-04 15:50:00,78.9,79.06,78.89,78.99,333654.0,76.3535,76.5084,76.3439,76.4406,333654.0
2023-12-05 09:30:00,79.0,79.04,78.29,78.44,83518.0,76.4503,76.489,75.7632,75.9084,83518.0
2023-12-05 09:40:00,78.44,78.56,78.21,78.33,75894.0,75.9084,76.0245,75.6858,75.8019,75894.0
2023-12-05 09:50:00,78.29,78.33,78.16,78.18,32173.0,75.7632,75.8019,75.6374,75.6568,32173.0
2023-12-05 10:00:00,78.18,78.33,78.09,78.18,50828.0,75.6568,75.8019,75.5697,75.6568,50828.0
2023-12-05 10:10:00,78.18,78.31,78.15,78.26,29468.0,75.6568,75.7826,75.6277,75.7342,29468.0
2023-12-05 10:20:00,78.25,78.34,78.17,78.33,47494.0,75.7245,75.8116,75.6471,75.8019,47494.0
2023-12-05 10:30:00,78.33,78.37,78.12,78.2,66991.0,75.8019,75.8406,75.5987,75.6761,66991.0
2023-12-05 10:40:00,78.19,78.2,77.96,78.05,36077.0,75.6664,75.6761,75.4439,75.531,36077.0
2023-12-05 10:50:00,78.02,78.28,78.02,78.2,54126.0,75.5019,75.7535,75.5019,75.6761,54126.0
2023-12-05 11:00:00,78.2,78.31,78.19,78.2,38249.0,75.6761,75.7826,75.6664,75.6761,38249.0
2023-12-05 11:10:00,78.2,78.24,78.1,78.11,29123.0,75.6761,75.7148,75.5793,75.589,29123.0
2023-12-05 11:20:00,78.11,78.3,78.1,78.3,65881.0,75.589,75.7729,75.5793,75.7729,65881.0
2023-12-05 11:30:00,78.3,78.31,78.21,78.29,22402.0,75.7729,75.7826,75.6858,75.7632,22402.0
2023-12-05 11:40:00,78.28,78.28,78.15,78.21,24160.0,75.7535,75.7535,75.6277,75.6858,24160.0
2023-12-05 11:50:00,78.2,78.28,78.19,78.22,41772.0,75.6761,75.7535,75.6664,75.6955,41772.0
2023-12-05 12:00:00,78.22,78.24,78.09,78.13,41641.0,75.6955,75.7148,75.5697,75.6084,41641.0
2023-12-05 12:10:00,78.14,78.17,78.09,78.11,41422.0,75.6181,75.6471,75.5697,75.589,41422.0
2023-12-05 12:20:00,78.1,78.12,78.03,78.06,27140.0,75.5793,75.5987,75.5116,75.5406,27140.0
2023-12-05 12:30:00,78.05,78.06,77.95,77.95,31808.0,75.531,75.5406,75.4342,75.4342,31808.0
2023-12-05 12:40:00,77.95,77.95,77.86,77.91,33238.0,75.4342,75.4342,75.3471,75.3955,33238.0
2023-12-05 12:50:00,77.91,77.92,77.81,77.83,37124.0,75.3955,75.4052,75.2987,75.3181,37124.0
2023-12-05 13:00:00,77.83,77.91,77.83,77.91,31230.0,75.3181,75.3955,75.3181,75.3955,31230.0
2023-12-05 13:10:00,77.91,78.0,77.89,78.0,155993.0,75.3955,75.4826,75.3761,75.4826,155993.0
2023-12-05 13:20:00,77.98,78.0,77.88,77.92,69101.0,75.4632,75.4826,75.3664,75.4052,69101.0
2023-12-05 13:30:00,77.92,77.96,77.88,77.91,88750.0,75.4052,75.4439,75.3664,75.3955,88750.0
2023-12-05 13:40:00,77.92,77.94,77.85,77.92,51469.0,75.4052,75.4245,75.3374,75.4052,51469.0
2023-12-05 13:50:00,77.91,78.02,77.85,77.9,45292.0,75.3955,75.5019,75.3374,75.3858,45292.0
2023-12-05 14:00:00,77.91,77.93,77.77,77.78,55680.0,75.3955,75.4148,75.26,75.2697,55680.0
2023-12-05 14:10:00,77.78,77.95,77.77,77.95,48553.0,75.2697,75.4342,75.26,75.4342,48553.0
2023-12-05 14:20:00,77.95,77.98,77.91,77.92,38261.0,75.4342,75.4632,75.3955,75.4052,38261.0
2023-12-05 14:30:00,77.91,77.92,77.79,77.79,46834.0,75.3955,75.4052,75.2794,75.2794,46834.0
2023-12-05 14:40:00,77.79,77.8,77.68,77.71,77543.0,75.2794,75.289,75.1729,75.2019,77543.0
2023-12-05 14:50:00,77.7,77.75,77.67,77.71,39658.0,75.1923,75.2406,75.1632,75.2019,39658.0
2023-12-05 15:00:00,77.71,77.72,77.53,77.57,84083.0,75.2019,75.2116,75.0277,75.0665,84083.0
2023-12-05 15:10:00,77.58,77.63,77.53,77.63,66302.0,75.0761,75.1245,75.0277,75.1245,66302.0
2023-12-05 15:20:00,77.63,77.67,77.57,77.64,54866.0,75.1245,75.1632,75.0665,75.1342,54866.0
2023-12-05 15:30:00,77.64,77.75,77.6,77.73,156100.0,75.1342,75.2406,75.0955,75.2213,156100.0
2023-12-05 15:40:00,77.73,77.79,77.7,77.7,92165.0,75.2213,75.2794,75.1923,75.1923,92165.0
2023-12-05 15:50:00,77.69,77.76,77.62,77.69,462386.0,75.1826,75.2503,75.1148,75.1826,462386.0
2023-12-06 09:30:00,77.65,77.85,77.55,77.71,135506.0,75.1439,75.3374,75.0471,75.2019,135506.0
2023-12-06 09:40:00,77.71,77.85,77.46,77.53,105224.0,75.2019,75.3374,74.96,75.0277,105224.0
2023-12-06 09:50:00,77.52,77.53,77.35,77.5,47423.0,75.0181,75.0277,74.8536,74.9987,47423.0
2023-12-06 10:00:00,77.5,77.51,77.21,77.26,41778.0,74.9987,75.0084,74.7181,74.7665,41778.0
2023-12-06 10:10:00,77.26,77.45,77.24,77.44,50514.0,74.7665,74.9503,74.7471,74.9406,50514.0
2023-12-06 10:20:00,77.45,77.49,77.35,77.45,37267.0,74.9503,74.989,74.8536,74.9503,37267.0
2023-12-06 10:30:00,77.42,77.43,77.21,77.28,48455.0,74.9213,74.931,74.7181,74.7858,48455.0
2023-12-06 10:40:00,77.29,77.29,77.13,77.19,39032.0,74.7955,74.7955,74.6407,74.6987,39032.0
2023-12-06 10:50:00,77.19,77.29,77.14,77.26,51567.0,74.6987,74.7955,74.6503,74.7665,51567.0
2023-12-06 11:00:00,77.27,77.51,77.26,77.4,88269.0,74.7761,75.0084,74.7665,74.9019,88269.0
2023-12-06 11:10:00,77.4,77.44,77.32,77.37,36120.0,74.9019,74.9406,74.8245,74.8729,36120.0
2023-12-06 11:20:00,77.37,77.4,77.3,77.31,36154.0,74.8729,74.9019,74.8052,74.8148,36154.0
2023-12-06 11:30:00,77.31,77.4,77.21,77.37,43502.0,74.8148,74.9019,74.7181,74.8729,43502.0
2023-12-06 11:40:00,77.37,77.49,77.35,77.43,48416.0,74.8729,74.989,74.8536,74.931,48416.0
2023-12-06 11:50:00,77.43,77.53,77.4,77.43,34448.0,74.931,75.0277,74.9019,74.931,34448.0
2023-12-06 12:00:00,77.42,77.6,77.42,77.56,30634.0,74.9213,75.0955,74.9213,75.0568,30634.0
2023-12-06 12:10:00,77.55,77.55,77.46,77.48,21988.0,75.0471,75.0471,74.96,74.9794,21988.0
2023-12-06 12:20:00,77.48,77.59,77.47,77.56,29638.0,74.9794,75.0858,74.9697,75.0568,29638.0
2023-12-06 12:30:00,77.57,77.59,77.5,77.55,22260.0,75.0665,75.0858,74.9987,75.0471,22260.0
2023-12-06 12:40:00,77.55,77.57,77.43,77.5,32713.0,75.0471,75.0665,74.931,74.9987,32713.0
2023-12-06 12:50:00,77.5,77.54,77.45,77.53,22380.0,74.9987,75.0374,74.9503,75.0277,22380.0
2023-12-06 13:00:00,77.54,77.6,77.52,77.53,19151.0,75.0374,75.0955,75.0181,75.0277,19151.0
2023-12-06 13:10:00,77.52,77.53,77.48,77.48,12851.0,75.0181,75.0277,74.9794,74.9794,12851.0
2023-12-06 13:20:00,77.5,77.64,77.46,77.62,37281.0,74.9987,75.1342,74.96,75.1148,37281.0
2023-12-06 13:30:00,77.62,77.62,77.48,77.52,39220.0,75.1148,75.1148,74.9794,75.0181,39220.0
2023-12-06 13:40:00,77.52,77.59,77.45,77.47,89444.0,75.0181,75.0858,74.9503,74.9697,89444.0
2023-12-06 13:50:00,77.46,77.47,77.38,77.39,100112.0,74.96,74.9697,74.8826,74.8923,100112.0
2023-12-06 14:00:00,77.39,77.4,77.34,77.36,53228.0,74.8923,74.9019,74.8439,74.8632,53228.0
2023-12-06 14:10:00,77.36,77.4,77.33,77.38,61323.0,74.8632,74.9019,74.8342,74.8826,61323.0
2023-12-06 14:20:00,77.38,77.4,77.33,77.38,30611.0,74.8826,74.9019,74.8342,74.8826,30611.0
2023-12-06 14:30:00,77.39,77.39,77.24,77.29,45489.0,74.8923,74.8923,74.7471,74.7955,45489.0
2023-12-06 14:40:00,77.28,77.32,77.25,77.31,38703.0,74.7858,74.8245,74.7568,74.8148,38703.0
2023-12-06 14:50:00,77.31,77.34,77.25,77.29,28777.0,74.8148,74.8439,74.7568,74.7955,28777.0
2023-12-06 15:00:00,77.29,77.31,77.25,77.29,45836.0,74.7955,74.8148,74.7568,74.7955,45836.0
2023-12-06 15:10:00,77.28,77.35,77.27,77.3,72817.0,74.7858,74.8536,74.7761,74.8052,72817.0
2023-12-06 15:20:00,77.3,77.42,77.26,77.32,104784.0,74.8052,74.9213,74.7665,74.8245,104784.0
2023-12-06 15:30:00,77.32,77.34,77.17,77.18,77878.0,74.8245,74.8439,74.6794,74.689,77878.0
2023-12-06 15:40:00,77.18,77.25,77.17,77.2,109633.0,74.689,74.7568,74.6794,74.7084,109633.0
2023-12-06 15:50:00,77.2,77.49,77.2,77.47,371402.0,74.7084,74.989,74.7084,74.9697,371402.0
2023-12-07 09:30:00,77.62,77.74,77.17,77.19,82860.0,75.1148,75.231,74.6794,74.6987,82860.0
2023-12-07 09:40:00,77.2,77.44,77.2,77.44,30863.0,74.7084,74.9406,74.7084,74.9406,30863.0
2023-12-07 09:50:00,77.44,77.49,77.33,77.43,53756.0,74.9406,74.989,74.8342,74.931,53756.0
2023-12-07 10:00:00,77.43,77.45,77.33,77.41,34896.0,74.931,74.9503,74.8342,74.9116,34896.0
2023-12-07 10:10:00,77.42,77.65,77.41,77.61,28568.0,74.9213,75.1439,74.9116,75.1052,28568.0
2023-12-07 10:20:00,77.61,77.71,77.55,77.7,45031.0,75.1052,75.2019,75.0471,75.1923,45031.0
2023-12-07 10:30:00,77.72,77.74,77.59,77.59,31231.0,75.2116,75.231,75.0858,75.0858,31231.0
2023-12-07 10:40:00,77.59,77.73,77.59,77.73,24617.0,75.0858,75.2213,75.0858,75.2213,24617.0
2023-12-07 10:50:00,77.73,77.75,77.61,77.75,83955.0,75.2213,75.2406,75.1052,75.2406,83955.0
2023-12-07 11:00:00,77.75,77.8,77.67,77.72,30881.0,75.2406,75.289,75.1632,75.2116,30881.0
2023-12-07 11:10:00,77.71,77.76,77.65,77.75,48377.0,75.2019,75.2503,75.1439,75.2406,48377.0
2023-12-07 11:20:00,77.75,77.79,77.64,77.64,23329.0,75.2406,75.2794,75.1342,75.1342,23329.0
2023-12-07 11:30:00,77.65,77.78,77.64,77.76,23332.0,75.1439,75.2697,75.1342,75.2503,23332.0
2023-12-07 11:40:00,77.77,77.86,77.74,77.84,34540.0,75.26,75.3471,75.231,75.3277,34540.0
2023-12-07 11:50:00,77.84,77.87,77.81,77.84,40358.0,75.3277,75.3568,75.2987,75.3277,40358.0
2023-12-07 12:00:00,77.84,77.93,77.84,77.92,37131.0,75.3277,75.4148,75.3277,75.4052,37131.0
2023-12-07 12:10:00,77.91,77.97,77.86,77.95,34651.0,75.3955,75.4535,75.3471,75.4342,34651.0
2023-12-07 12:20:00,77.95,77.98,77.87,77.87,20953.0,75.4342,75.4632,75.3568,75.3568,20953.0
2023-12-07 12:30:00,77.88,77.88,77.73,77.73,196076.0,75.3664,75.3664,75.2213,75.2213,196076.0
2023-12-07 12:40:00,77.73,77.8,77.69,77.79,30733.0,75.2213,75.289,75.1826,75.2794,30733.0
2023-12-07 12:50:00,77.78,77.91,77.76,77.91,24011.0,75.2697,75.3955,75.2503,75.3955,24011.0
2023-12-07 13:00:00,77.91,77.94,77.84,77.85,47970.0,75.3955,75.4245,75.3277,75.3374,47970.0
2023-12-07 13:10:00,77.85,77.86,77.78,77.81,50800.0,75.3374,75.3471,75.2697,75.2987,50800.0
2023-12-07 13:20:00,77.8,77.81,77.65,77.73,38972.0,75.289,75.2987,75.1439,75.2213,38972.0
2023-12-07 13:30:00,77.73,77.8,77.71,77.79,40958.0,75.2213,75.289,75.2019,75.2794,40958.0
2023-12-07 13:40:00,77.8,77.87,77.77,77.87,45346.0,75.289,75.3568,75.26,75.3568,45346.0
2023-12-07 13:50:00,77.88,77.91,77.85,77.87,36453.0,75.3664,75.3955,75.3374,75.3568,36453.0
2023-12-07 14:00:00,77.88,77.95,77.87,77.92,39299.0,75.3664,75.4342,75.3568,75.4052,39299.0
2023-12-07 14:10:00,77.92,77.98,77.91,77.95,56150.0,75.4052,75.4632,75.3955,75.4342,56150.0
2023-12-07 14:20:00,77.95,77.95,77.81,77.9,29891.0,75.4342,75.4342,75.2987,75.3858,29891.0
2023-12-07 14:30:00,77.9,77.92,77.82,77.83,40583.0,75.3858,75.4052,75.3084,75.3181,40583.0
2023-12-07 14:40:00,77.84,77.84,77.73,77.78,40376.0,75.3277,75.3277,75.2213,75.2697,40376.0
2023-12-07 14:50:00,77.78,77.79,77.72,77.76,28379.0,75.2697,75.2794,75.2116,75.2503,28379.0
2023-12-07 15:00:00,77.76,77.82,77.72,77.75,45985.0,75.2503,75.3084,75.2116,75.2406,45985.0
2023-12-07 15:10:00,77.76,77.83,77.76,77.77,54106.0,75.2503,75.3181,75.2503,75.26,54106.0
2023-12-07 15:20:00,77.77,77.79,77.73,77.73,39198.0,75.26,75.2794,75.2213,75.2213,39198.0
2023-12-07 15:30:00,77.73,77.78,77.7,77.75,39714.0,75.2213,75.2697,75.1923,75.2406,39714.0
2023-12-07 15:40:00,77.76,77.8,77.68,77.69,62225.0,75.2503,75.289,75.1729,75.1826,62225.0
2023-12-07 15:50:00,77.7,77.73,77.6,77.62,240516.0,75.1923,75.2213,75.0955,75.1148,240516.0
2023-12-08 09:30:00,77.56,77.56,76.89,76.9,101314.0,75.0568,75.0568,74.4084,74.4181,101314.0
2023-12-08 09:40:00,76.91,77.14,76.91,77.14,48696.0,74.4278,74.6503,74.4278,74.6503,48696.0
2023-12-08 09:50:00,77.14,77.21,77.06,77.19,41270.0,74.6503,74.7181,74.5729,74.6987,41270.0
2023-12-08 10:00:00,77.19,77.3,76.97,77.14,90483.0,74.6987,74.8052,74.4858,74.6503,90483.0
2023-12-08 10:10:00,77.14,77.19,77.02,77.13,96536.0,74.6503,74.6987,74.5342,74.6407,96536.0
2023-12-08 10:20:00,77.12,77.13,76.94,76.97,40283.0,74.631,74.6407,74.4568,74.4858,40283.0
2023-12-08 10:30:00,76.97,76.98,76.79,76.85,63321.0,74.4858,74.4955,74.3116,74.3697,63321.0
2023-12-08 10:40:00,76.84,76.99,76.8,76.99,261195.0,74.36,74.5052,74.3213,74.5052,261195.0
2023-12-08 10:50:00,77.0,77.26,76.98,77.26,33232.0,74.5149,74.7665,74.4955,74.7665,33232.0
2023-12-08 11:00:00,77.26,77.27,77.09,77.13,75698.0,74.7665,74.7761,74.6019,74.6407,75698.0
2023-12-08 11:10:00,77.13,77.13,76.94,77.0,48665.0,74.6407,74.6407,74.4568,74.5149,48665.0
2023-12-08 11:20:00,76.99,76.99,76.86,76.96,41869.0,74.5052,74.5052,74.3794,74.4761,41869.0
2023-12-08 11:30:00,76.95,76.96,76.87,76.91,70349.0,74.4665,74.4761,74.389,74.4278,70349.0
2023-12-08 11:40:00,76.9,76.94,76.85,76.87,57396.0,74.4181,74.4568,74.3697,74.389,57396.0
2023-12-08 11:50:00,76.88,76.88,76.68,76.7,121772.0,74.3987,74.3987,74.2052,74.2245,121772.0
2023-12-08 12:00:00,76.7,76.9,76.68,76.9,103938.0,74.2245,74.4181,74.2052,74.4181,103938.0
2023-12-08 12:10:00,76.9,76.94,76.85,76.87,62826.0,74.4181,74.4568,74.3697,74.389,62826.0
2023-12-08 12:20:00,76.88,76.9,76.83,76.84,97944.0,74.3987,74.4181,74.3503,74.36,97944.0
2023-12-08 12:30:00,76.85,76.92,76.83,76.92,26587.0,74.3697,74.4374,74.3503,74.4374,26587.0
2023-12-08 12:40:00,76.93,76.95,76.89,76.94,15311.0,74.4471,74.4665,74.4084,74.4568,15311.0
2023-12-08 12:50:00,76.95,77.02,76.93,77.0,17230.0,74.4665,74.5342,74.4471,74.5149,17230.0
2023-12-08 13:00:00,76.99,77.01,76.97,76.99,22861.0,74.5052,74.5245,74.4858,74.5052,22861.0
2023-12-08 13:10:00,77.0,77.02,76.95,76.98,17529.0,74.5149,74.5342,74.4665,74.4955,17529.0
2023-12-08 13:20:00,76.99,77.03,76.92,76.93,15063.0,74.5052,74.5439,74.4374,74.4471,15063.0
2023-12-08 13:30:00,76.93,76.96,76.88,76.93,20584.0,74.4471,74.4761,74.3987,74.4471,20584.0
2023-12-08 13:40:00,76.93,76.97,76.91,76.97,21118.0,74.4471,74.4858,74.4278,74.4858,21118.0
2023-12-08 13:50:00,76.98,77.05,76.97,77.0,18032.0,74.4955,74.5632,74.4858,74.5149,18032.0
2023-12-08 14:00:00,77.0,77.06,76.98,77.0,15613.0,74.5149,74.5729,74.4955,74.5149,15613.0
2023-12-08 14:10:00,77.0,77.0,76.92,76.95,20122.0,74.5149,74.5149,74.4374,74.4665,20122.0
2023-12-08 14:20:00,76.96,77.0,76.94,76.99,20934.0,74.4761,74.5149,74.4568,74.5052,20934.0
2023-12-08 14:30:00,77.0,77.12,77.0,77.08,21166.0,74.5149,74.631,74.5149,74.5923,21166.0
2023-12-08 14:40:00,77.07,77.13,77.06,77.06,21983.0,74.5826,74.6407,74.5729,74.5729,21983.0
2023-12-08 14:50:00,77.05,77.13,77.03,77.13,18930.0,74.5632,74.6407,74.5439,74.6407,18930.0
2023-12-08 15:00:00,77.13,77.18,77.08,77.14,31083.0,74.6407,74.689,74.5923,74.6503,31083.0
2023-12-08 15:10:00,77.14,77.17,77.1,77.11,20222.0,74.6503,74.6794,74.6116,74.6213,20222.0
2023-12-08 15:20:00,77.1,77.18,77.08,77.18,27920.0,74.6116,74.689,74.5923,74.689,27920.0
2023-12-08 15:30:00,77.17,77.24,77.12,77.22,38384.0,74.6794,74.7471,74.631,74.7278,38384.0
2023-12-08 15:40:00,77.22,77.35,77.21,77.29,43541.0,74.7278,74.8536,74.7181,74.7955,43541.0
2023-12-08 15:50:00,77.28,77.35,77.14,77.14,421170.0,74.7858,74.8536,74.6503,74.6503,421170.0
2023-12-11 09:30:00,77.35,77.63,77.3,77.42,73060.0,74.8536,75.1245,74.8052,74.9213,73060.0
2023-12-11 09:40:00,77.43,77.44,77.26,77.35,56490.0,74.931,74.9406,74.7665,74.8536,56490.0
2023-12-11 09:50:00,77.36,77.5,77.36,77.48,58343.0,74.8632,74.9987,74.8632,74.9794,58343.0
2023-12-11 10:00:00,77.47,77.6,77.4,77.58,67138.0,74.9697,75.0955,74.9019,75.0761,67138.0
2023-12-11 10:10:00,77.58,77.66,77.53,77.64,44833.0,75.0761,75.1535,75.0277,75.1342,44833.0
2023-12-11 10:20:00,77.66,77.78,77.63,77.78,51026.0,75.1535,75.2697,75.1245,75.2697,51026.0
2023-12-11 10:30:00,77.78,77.81,77.56,77.6,48890.0,75.2697,75.2987,75.0568,75.0955,48890.0
2023-12-11 10:40:00,77.59,77.76,77.58,77.76,46401.0,75.0858,75.2503,75.0761,75.2503,46401.0
2023-12-11 10:50:00,77.76,77.83,77.67,77.67,46055.0,75.2503,75.3181,75.1632,75.1632,46055.0
2023-12-11 11:00:00,77.68,77.78,77.65,77.78,48350.0,75.1729,75.2697,75.1439,75.2697,48350.0
2023-12-11 11:10:00,77.78,77.87,77.69,77.87,39819.0,75.2697,75.3568,75.1826,75.3568,39819.0
2023-12-11 11:20:00,77.87,77.88,77.72,77.76,51774.0,75.3568,75.3664,75.2116,75.2503,51774.0
2023-12-11 11:30:00,77.77,77.78,77.69,77.71,43085.0,75.26,75.2697,75.1826,75.2019,43085.0
2023-12-11 11:40:00,77.71,77.71,77.59,77.59,27726.0,75.2019,75.2019,75.0858,75.0858,27726.0
2023-12-11 11:50:00,77.59,77.75,77.59,77.72,28281.0,75.0858,75.2406,75.0858,75.2116,28281.0
2023-12-11 12:00:00,77.71,77.77,77.68,77.69,26879.0,75.2019,75.26,75.1729,75.1826,26879.0
2023-12-11 12:10:00,77.68,77.74,77.67,77.73,17275.0,75.1729,75.231,75.1632,75.2213,17275.0
2023-12-11 12:20:00,77.73,77.73,77.61,77.62,32076.0,75.2213,75.2213,75.1052,75.1148,32076.0
2023-12-11 12:30:00,77.63,77.63,77.57,77.58,13324.0,75.1245,75.1245,75.0665,75.0761,13324.0
2023-12-11 12:40:00,77.58,77.59,77.51,77.55,62986.0,75.0761,75.0858,75.0084,75.0471,62986.0
2023-12-11 12:50:00,77.54,77.59,77.53,77.59,26264.0,75.0374,75.0858,75.0277,75.0858,26264.0
2023-12-11 13:00:00,77.59,77.59,77.46,77.47,38776.0,75.0858,75.0858,74.96,74.9697,38776.0
2023-12-11 13:10:00,77.46,77.54,77.45,77.54,20399.0,74.96,75.0374,74.9503,75.0374,20399.0
2023-12-11 13:20:00,77.55,77.57,77.49,77.5,43141.0,75.0471,75.0665,74.989,74.9987,43141.0
2023-12-11 13:30:00,77.49,77.49,77.36,77.45,30516.0,74.989,74.989,74.8632,74.9503,30516.0
2023-12-11 13:40:00,77.45,77.55,77.44,77.49,19083.0,74.9503,75.0471,74.9406,74.989,19083.0
2023-12-11 13:50:00,77.5,77.55,77.49,77.54,16754.0,74.9987,75.0471,74.989,75.0374,16754.0
2023-12-11 14:00:00,77.53,77.53,77.45,77.45,37061.0,75.0277,75.0277,74.9503,74.9503,37061.0
2023-12-11 14:10:00,77.45,77.46,77.38,77.4,34900.0,74.9503,74.96,74.8826,74.9019,34900.0
2023-12-11 14:20:00,77.4,77.43,77.35,77.42,48609.0,74.9019,74.931,74.8536,74.9213,48609.0
2023-12-11 14:30:00,77.43,77.55,77.42,77.54,28068.0,74.931,75.0471,74.9213,75.0374,28068.0
2023-12-11 14:40:00,77.54,77.55,77.43,77.45,49457.0,75.0374,75.0471,74.931,74.9503,49457.0
2023-12-11 14:50:00,77.45,77.48,77.42,77.45,49263.0,74.9503,74.9794,74.9213,74.9503,49263.0
2023-12-11 15:00:00,77.45,77.45,77.36,77.41,51418.0,74.9503,74.9503,74.8632,74.9116,51418.0
2023-12-11 15:10:00,77.4,77.42,77.31,77.36,44280.0,74.9019,74.9213,74.8148,74.8632,44280.0
2023-12-11 15:20:00,77.35,77.43,77.34,77.42,63183.0,74.8536,74.931,74.8439,74.9213,63183.0
2023-12-11 15:30:00,77.42,77.59,77.38,77.59,50078.0,74.9213,75.0858,74.8826,75.0858,50078.0
2023-12-11 15:40:00,77.58,77.66,77.57,77.59,70845.0,75.0761,75.1535,75.0665,75.0858,70845.0
2023-12-11 15:50:00,77.59,77.79,77.55,77.64,289120.0,75.0858,75.2794,75.0471,75.1342,289120.0
2023-12-12 09:30:00,77.82,77.89,77.52,77.65,115572.0,75.3084,75.3761,75.0181,75.1439,115572.0
2023-12-12 09:40:00,77.63,77.88,77.56,77.73,63053.0,75.1245,75.3664,75.0568,75.2213,63053.0
2023-12-12 09:50:00,77.71,77.86,77.69,77.78,39845.0,75.2019,75.3471,75.1826,75.2697,39845.0
2023-12-12 10:00:00,77.78,77.94,77.78,77.9,50539.0,75.2697,75.4245,75.2697,75.3858,50539.0
2023-12-12 10:10:00,77.91,77.94,77.74,77.78,44872.0,75.3955,75.4245,75.231,75.2697,44872.0
2023-12-12 10:20:00,77.77,77.97,77.76,77.95,29048.0,75.26,75.4535,75.2503,75.4342,29048.0
2023-12-12 10:30:00,77.95,77.95,77.79,77.85,34896.0,75.4342,75.4342,75.2794,75.3374,34896.0
2023-12-12 10:40:00,77.84,77.97,77.83,77.92,57468.0,75.3277,75.4535,75.3181,75.4052,57468.0
2023-12-12 10:50:00,77.92,77.98,77.84,77.92,38507.0,75.4052,75.4632,75.3277,75.4052,38507.0
2023-12-12 11:00:00,77.91,77.94,77.85,77.89,31879.0,75.3955,75.4245,75.3374,75.3761,31879.0
2023-12-12 11:10:00,77.89,77.9,77.78,77.84,29053.0,75.3761,75.3858,75.2697,75.3277,29053.0
2023-12-12 11:20:00,77.84,77.99,77.83,77.99,28171.0,75.3277,75.4729,75.3181,75.4729,28171.0
2023-12-12 11:30:00,77.99,77.99,77.9,77.92,21507.0,75.4729,75.4729,75.3858,75.4052,21507.0
2023-12-12 11:40:00,77.91,77.98,77.88,77.89,32873.0,75.3955,75.4632,75.3664,75.3761,32873.0
2023-12-12 11:50:00,77.9,77.99,77.88,77.95,22894.0,75.3858,75.4729,75.3664,75.4342,22894.0
2023-12-12 12:00:00,77.95,78.03,77.95,78.0,21127.0,75.4342,75.5116,75.4342,75.4826,21127.0
2023-12-12 12:10:00,78.01,78.1,78.0,78.08,25509.0,75.4923,75.5793,75.4826,75.56,25509.0
2023-12-12 12:20:00,78.08,78.11,78.05,78.08,19650.0,75.56,75.589,75.531,75.56,19650.0
2023-12-12 12:30:00,78.08,78.1,78.03,78.06,23620.0,75.56,75.5793,75.5116,75.5406,23620.0
2023-12-12 12:40:00,78.06,78.07,78.03,78.03,15918.0,75.5406,75.5503,75.5116,75.5116,15918.0
2023-12-12 12:50:00,78.03,78.03,77.94,77.95,18220.0,75.5116,75.5116,75.4245,75.4342,18220.0
2023-12-12 13:00:00,77.95,78.04,77.94,78.0,19312.0,75.4342,75.5213,75.4245,75.4826,19312.0
2023-12-12 13:10:00,78.0,78.06,77.95,78.05,22363.0,75.4826,75.5406,75.4342,75.531,22363.0
2023-12-12 13:20:00,78.05,78.12,78.04,78.06,21262.0,75.531,75.5987,75.5213,75.5406,21262.0
2023-12-12 13:30:00,78.06,78.07,78.02,78.06,20996.0,75.5406,75.5503,75.5019,75.5406,20996.0
2023-12-12 13:40:00,78.06,78.08,77.99,78.03,25845.0,75.5406,75.56,75.4729,75.5116,25845.0
2023-12-12 13:50:00,78.03,78.09,78.01,78.08,19445.0,75.5116,75.5697,75.4923,75.56,19445.0
2023-12-12 14:00:00,78.08,78.09,78.03,78.06,17428.0,75.56,75.5697,75.5116,75.5406,17428.0
2023-12-12 14:10:00,78.07,78.09,78.02,78.08,20774.0,75.5503,75.5697,75.5019,75.56,20774.0
2023-12-12 14:20:00,78.08,78.13,78.07,78.12,15448.0,75.56,75.6084,75.5503,75.5987,15448.0
2023-12-12 14:30:00,78.11,78.14,78.07,78.12,24612.0,75.589,75.6181,75.5503,75.5987,24612.0
2023-12-12 14:40:00,78.11,78.19,78.1,78.19,27699.0,75.589,75.6664,75.5793,75.6664,27699.0
2023-12-12 14:50:00,78.19,78.26,78.15,78.25,28816.0,75.6664,75.7342,75.6277,75.7245,28816.0
2023-12-12 15:00:00,78.26,78.42,78.23,78.42,76537.0,75.7342,75.889,75.7052,75.889,76537.0
2023-12-12 15:10:00,78.41,78.42,78.31,78.34,51091.0,75.8793,75.889,75.7826,75.8116,51091.0
2023-12-12 15:20:00,78.34,78.44,78.33,78.41,47713.0,75.8116,75.9084,75.8019,75.8793,47713.0
2023-12-12 15:30:00,78.41,78.44,78.35,78.37,81369.0,75.8793,75.9084,75.8213,75.8406,81369.0
2023-12-12 15:40:00,78.38,78.45,78.35,78.45,102919.0,75.8503,75.9181,75.8213,75.9181,102919.0
2023-12-12 15:50:00,78.45,78.6,78.43,78.6,456991.0,75.9181,76.0632,75.8987,76.0632,456991.0
2023-12-13 09:30:00,78.42,78.48,78.09,78.26,116885.0,75.889,75.9471,75.5697,75.7342,116885.0
2023-12-13 09:40:00,78.26,78.33,78.04,78.31,72526.0,75.7342,75.8019,75.5213,75.7826,72526.0
2023-12-13 09:50:00,78.31,78.53,78.28,78.52,72432.0,75.7826,75.9955,75.7535,75.9858,72432.0
2023-12-13 10:00:00,78.53,78.72,78.52,78.59,39409.0,75.9955,76.1793,75.9858,76.0535,39409.0
2023-12-13 10:10:00,78.62,78.83,78.51,78.81,61933.0,76.0826,76.2858,75.9761,76.2664,61933.0
2023-12-13 10:20:00,78.81,78.89,78.77,78.83,52584.0,76.2664,76.3439,76.2277,76.2858,52584.0
2023-12-13 10:30:00,78.84,78.88,78.75,78.81,62330.0,76.2955,76.3342,76.2084,76.2664,62330.0
2023-12-13 10:40:00,78.84,78.9,78.8,78.86,60090.0,76.2955,76.3535,76.2568,76.3148,60090.0
2023-12-13 10:50:00,78.86,78.91,78.69,78.7,58856.0,76.3148,76.3632,76.1503,76.16,58856.0
2023-12-13 11:00:00,78.7,78.8,78.7,78.75,21067.0,76.16,76.2568,76.16,76.2084,21067.0
2023-12-13 11:10:00,78.77,78.91,78.77,78.89,26822.0,76.2277,76.3632,76.2277,76.3439,26822.0
2023-12-13 11:20:00,78.88,78.93,78.81,78.81,37083.0,76.3342,76.3826,76.2664,76.2664,37083.0
2023-12-13 11:30:00,78.82,78.88,78.79,78.81,19479.0,76.2761,76.3342,76.2471,76.2664,19479.0
2023-12-13 11:40:00,78.81,78.86,78.81,78.84,20249.0,76.2664,76.3148,76.2664,76.2955,20249.0
2023-12-13 11:50:00,78.83,78.85,78.79,78.83,16004.0,76.2858,76.3051,76.2471,76.2858,16004.0
2023-12-13 12:00:00,78.84,78.9,78.8,78.89,34994.0,76.2955,76.3535,76.2568,76.3439,34994.0
2023-12-13 12:10:00,78.88,78.89,78.83,78.87,10938.0,76.3342,76.3439,76.2858,76.3245,10938.0
2023-12-13 12:20:00,78.87,78.91,78.86,78.89,13986.0,76.3245,76.3632,76.3148,76.3439,13986.0
2023-12-13 12:30:00,78.89,78.97,78.88,78.9,25965.0,76.3439,76.4213,76.3342,76.3535,25965.0
2023-12-13 12:40:00,78.9,78.91,78.86,78.87,39611.0,76.3535,76.3632,76.3148,76.3245,39611.0
2023-12-13 12:50:00,78.87,78.89,78.84,78.88,29676.0,76.3245,76.3439,76.2955,76.3342,29676.0
2023-12-13 13:00:00,78.88,78.88,78.78,78.8,32517.0,76.3342,76.3342,76.2374,76.2568,32517.0
2023-12-13 13:10:00,78.8,78.92,78.79,78.9,29492.0,76.2568,76.3729,76.2471,76.3535,29492.0
2023-12-13 13:20:00,78.89,78.94,78.85,78.94,23933.0,76.3439,76.3922,76.3051,76.3922,23933.0
2023-12-13 13:30:00,78.93,78.97,78.86,78.87,16643.0,76.3826,76.4213,76.3148,76.3245,16643.0
2023-12-13 13:40:00,78.86,78.87,78.76,78.86,28532.0,76.3148,76.3245,76.218,76.3148,28532.0
2023-12-13 13:50:00,78.86,78.91,78.85,78.86,20133.0,76.3148,76.3632,76.3051,76.3148,20133.0
2023-12-13 14:00:00,78.86,78.99,78.83,78.91,31835.0,76.3148,76.4406,76.2858,76.3632,31835.0
2023-12-13 14:10:00,78.91,79.03,78.87,78.89,43368.0,76.3632,76.4793,76.3245,76.3439,43368.0
2023-12-13 14:20:00,78.89,78.98,78.86,78.94,32815.0,76.3439,76.4309,76.3148,76.3922,32815.0
2023-12-13 14:30:00,78.93,79.06,78.92,79.03,28149.0,76.3826,76.5084,76.3729,76.4793,28149.0
2023-12-13 14:40:00,79.03,79.1,78.97,78.98,52783.0,76.4793,76.5471,76.4213,76.4309,52783.0
2023-12-13 14:50:00,78.99,79.08,78.97,79.03,91436.0,76.4406,76.5277,76.4213,76.4793,91436.0
2023-12-13 15:00:00,79.03,79.15,78.97,79.05,64759.0,76.4793,76.5955,76.4213,76.4987,64759.0
2023-12-13 15:10:00,79.05,79.16,79.0,79.15,76709.0,76.4987,76.6051,76.4503,76.5955,76709.0
2023-12-13 15:20:00,79.15,79.25,79.12,79.23,49792.0,76.5955,76.6922,76.5664,76.6729,49792.0
2023-12-13 15:30:00,79.23,79.35,79.14,79.3,58952.0,76.6729,76.789,76.5858,76.7406,58952.0
2023-12-13 15:40:00,79.3,79.32,79.22,79.23,75139.0,76.7406,76.76,76.6632,76.6729,75139.0
2023-12-13 15:50:00,79.23,79.44,79.22,79.42,287248.0,76.6729,76.8761,76.6632,76.8567,287248.0
2023-12-14 09:30:00,78.29,78.78,77.94,78.02,183624.0,75.7632,76.2374,75.4245,75.5019,183624.0
2023-12-14 09:40:00,78.02,78.08,77.62,77.73,116059.0,75.5019,75.56,75.1148,75.2213,116059.0
2023-12-14 09:50:00,77.73,77.88,77.7,77.88,68392.0,75.2213,75.3664,75.1923,75.3664,68392.0
2023-12-14 10:00:00,77.89,77.91,77.52,77.64,78924.0,75.3761,75.3955,75.0181,75.1342,78924.0
2023-12-14 10:10:00,77.65,77.89,77.64,77.69,71526.0,75.1439,75.3761,75.1342,75.1826,71526.0
2023-12-14 10:20:00,77.68,77.71,77.43,77.62,91746.0,75.1729,75.2019,74.931,75.1148,91746.0
2023-12-14 10:30:00,77.62,77.65,77.46,77.56,78073.0,75.1148,75.1439,74.96,75.0568,78073.0
2023-12-14 10:40:00,77.56,77.66,77.53,77.57,107361.0,75.0568,75.1535,75.0277,75.0665,107361.0
2023-12-14 10:50:00,77.58,77.67,77.52,77.61,71416.0,75.0761,75.1632,75.0181,75.1052,71416.0
2023-12-14 11:00:00,77.62,77.82,77.59,77.67,87847.0,75.1148,75.3084,75.0858,75.1632,87847.0
2023-12-14 11:10:00,77.66,77.67,77.37,77.39,67599.0,75.1535,75.1632,74.8729,74.8923,67599.0
2023-12-14 11:20:00,77.38,77.39,77.29,77.38,52448.0,74.8826,74.8923,74.7955,74.8826,52448.0
2023-12-14 11:30:00,77.39,77.47,77.35,77.39,48151.0,74.8923,74.9697,74.8536,74.8923,48151.0
2023-12-14 11:40:00,77.38,77.48,77.36,77.39,45622.0,74.8826,74.9794,74.8632,74.8923,45622.0
2023-12-14 11:50:00,77.4,77.42,77.26,77.27,48803.0,74.9019,74.9213,74.7665,74.7761,48803.0
2023-12-14 12:00:00,77.27,77.32,77.17,77.18,63229.0,74.7761,74.8245,74.6794,74.689,63229.0
2023-12-14 12:10:00,77.19,77.33,77.17,77.31,102601.0,74.6987,74.8342,74.6794,74.8148,102601.0
2023-12-14 12:20:00,77.31,77.55,77.29,77.55,38344.0,74.8148,75.0471,74.7955,75.0471,38344.0
2023-12-14 12:30:00,77.54,77.55,77.4,77.48,25354.0,75.0374,75.0471,74.9019,74.9794,25354.0
2023-12-14 12:40:00,77.47,77.52,77.45,77.49,44297.0,74.9697,75.0181,74.9503,74.989,44297.0
2023-12-14 12:50:00,77.5,77.56,77.42,77.49,47753.0,74.9987,75.0568,74.9213,74.989,47753.0
2023-12-14 13:00:00,77.5,77.52,77.28,77.28,68132.0,74.9987,75.0181,74.7858,74.7858,68132.0
2023-12-14 13:10:00,77.28,77.28,77.11,77.15,50853.0,74.7858,74.7858,74.6213,74.66,50853.0
2023-12-14 13:20:00,77.16,77.2,77.03,77.06,162722.0,74.6697,74.7084,74.5439,74.5729,162722.0
2023-12-14 13:30:00,77.06,77.06,76.93,76.98,71104.0,74.5729,74.5729,74.4471,74.4955,71104.0
2023-12-14 13:40:00,76.99,77.07,76.91,76.93,80316.0,74.5052,74.5826,74.4278,74.4471,80316.0
2023-12-14 13:50:00,76.92,76.94,76.83,76.91,74695.0,74.4374,74.4568,74.3503,74.4278,74695.0
2023-12-14 14:00:00,76.91,76.94,76.72,76.74,41486.0,74.4278,74.4568,74.2439,74.2632,41486.0
2023-12-14 14:10:00,76.73,76.79,76.69,76.72,34840.0,74.2536,74.3116,74.2149,74.2439,34840.0
2023-12-14 14:20:00,76.72,76.87,76.69,76.87,40517.0,74.2439,74.389,74.2149,74.389,40517.0
2023-12-14 14:30:00,76.87,76.88,76.77,76.83,46444.0,74.389,74.3987,74.2923,74.3503,46444.0
2023-12-14 14:40:00,76.83,76.84,76.71,76.72,43235.0,74.3503,74.36,74.2342,74.2439,43235.0
2023-12-14 14:50:00,76.72,76.72,76.5,76.68,68497.0,74.2439,74.2439,74.031,74.2052,68497.0
2023-12-14 15:00:00,76.67,76.7,76.59,76.61,42599.0,74.1955,74.2245,74.1181,74.1374,42599.0
2023-12-14 15:10:00,76.61,76.67,76.53,76.64,108651.0,74.1374,74.1955,74.06,74.1665,108651.0
2023-12-14 15:20:00,76.64,76.67,76.48,76.52,159801.0,74.1665,74.1955,74.0116,74.0503,159801.0
2023-12-14 15:30:00,76.52,76.56,76.46,76.51,226987.0,74.0503,74.0891,73.9923,74.0407,226987.0
2023-12-14 15:40:00,76.51,76.51,76.33,76.37,1147526.0,74.0407,74.0407,73.8665,73.9052,1147526.0
2023-12-14 15:50:00,76.36,76.4,76.2,76.27,1947639.0,73.8955,73.9342,73.7407,73.8084,1947639.0
2023-12-15 09:30:00,75.86,76.26,75.5,75.93,1035328.0,73.4116,73.7987,73.0633,73.4794,1035328.0
2023-12-15 09:40:00,75.95,76.17,75.74,76.01,193118.0,73.4987,73.7116,73.2955,73.5568,193118.0
2023-12-15 09:50:00,76.01,76.1,75.93,75.94,429829.0,73.5568,73.6439,73.4794,73.4891,429829.0
2023-12-15 10:00:00,75.94,76.36,75.9,76.29,301437.0,73.4891,73.8955,73.4504,73.8278,301437.0
2023-12-15 10:10:00,76.29,76.62,76.24,76.5,222375.0,73.8278,74.1471,73.7794,74.031,222375.0
2023-12-15 10:20:00,76.5,76.54,76.34,76.5,123064.0,74.031,74.0697,73.8762,74.031,123064.0
2023-12-15 10:30:00,76.5,76.62,76.39,76.45,96705.0,74.031,74.1471,73.9245,73.9826,96705.0
2023-12-15 10:40:00,76.46,76.46,76.26,76.35,79950.0,73.9923,73.9923,73.7987,73.8858,79950.0
2023-12-15 10:50:00,76.36,76.52,76.31,76.47,121577.0,73.8955,74.0503,73.8471,74.002,121577.0
2023-12-15 11:00:00,76.48,76.68,76.47,76.67,75725.0,74.0116,74.2052,74.002,74.1955,75725.0
2023-12-15 11:10:00,76.67,76.75,76.64,76.66,79702.0,74.1955,74.2729,74.1665,74.1858,79702.0
2023-12-15 11:20:00,76.66,76.8,76.58,76.75,71644.0,74.1858,74.3213,74.1084,74.2729,71644.0
2023-12-15 11:30:00,76.75,76.81,76.73,76.77,80734.0,74.2729,74.331,74.2536,74.2923,80734.0
2023-12-15 11:40:00,76.76,76.85,76.67,76.85,92758.0,74.2826,74.3697,74.1955,74.3697,92758.0
2023-12-15 11:50:00,76.85,76.91,76.78,76.86,48157.0,74.3697,74.4278,74.302,74.3794,48157.0
2023-12-15 12:00:00,76.87,76.93,76.86,76.9,46651.0,74.389,74.4471,74.3794,74.4181,46651.0
2023-12-15 12:10:00,76.91,76.93,76.67,76.76,43083.0,74.4278,74.4471,74.1955,74.2826,43083.0
2023-12-15 12:20:00,76.77,76.9,76.76,76.88,79507.0,74.2923,74.4181,74.2826,74.3987,79507.0
2023-12-15 12:30:00,76.88,76.9,76.82,76.9,68561.0,74.3987,74.4181,74.3407,74.4181,68561.0
2023-12-15 12:40:00,76.9,76.91,76.73,76.84,132702.0,74.4181,74.4278,74.2536,74.36,132702.0
2023-12-15 12:50:00,76.84,76.87,76.65,76.68,59474.0,74.36,74.389,74.1761,74.2052,59474.0
2023-12-15 13:00:00,76.69,76.73,76.61,76.64,53118.0,74.2149,74.2536,74.1374,74.1665,53118.0
2023-12-15 13:10:00,76.65,76.65,76.54,76.65,84320.0,74.1761,74.1761,74.0697,74.1761,84320.0
2023-12-15 13:20:00,76.65,76.69,76.58,76.61,59896.0,74.1761,74.2149,74.1084,74.1374,59896.0
2023-12-15 13:30:00,76.61,76.71,76.59,76.69,48279.0,74.1374,74.2342,74.1181,74.2149,48279.0
2023-12-15 13:40:00,76.68,76.75,76.6,76.63,63262.0,74.2052,74.2729,74.1278,74.1568,63262.0
2023-12-15 13:50:00,76.62,76.71,76.57,76.7,52069.0,74.1471,74.2342,74.0987,74.2245,52069.0
2023-12-15 14:00:00,76.7,76.72,76.57,76.63,59879.0,74.2245,74.2439,74.0987,74.1568,59879.0
2023-12-15 14:10:00,76.63,76.71,76.59,76.69,163821.0,74.1568,74.2342,74.1181,74.2149,163821.0
2023-12-15 14:20:00,76.69,76.69,76.58,76.64,61625.0,74.2149,74.2149,74.1084,74.1665,61625.0
2023-12-15 14:30:00,76.64,76.73,76.61,76.71,68548.0,74.1665,74.2536,74.1374,74.2342,68548.0
2023-12-15 14:40:00,76.72,76.75,76.66,76.67,53295.0,74.2439,74.2729,74.1858,74.1955,53295.0
2023-12-15 14:50:00,76.67,76.67,76.57,76.66,67373.0,74.1955,74.1955,74.0987,74.1858,67373.0
2023-12-15 15:00:00,76.67,76.76,76.66,76.72,57063.0,74.1955,74.2826,74.1858,74.2439,57063.0
2023-12-15 15:10:00,76.72,76.79,76.69,76.78,61433.0,74.2439,74.3116,74.2149,74.302,61433.0
2023-12-15 15:20:00,76.78,76.8,76.68,76.79,78188.0,74.302,74.3213,74.2052,74.3116,78188.0
2023-12-15 15:30:00,76.78,76.79,76.67,76.74,187002.0,74.302,74.3116,74.1955,74.2632,187002.0
2023-12-15 15:40:00,76.74,76.85,76.7,76.78,139930.0,74.2632,74.3697,74.2245,74.302,139930.0
2023-12-15 15:50:00,76.78,77.01,76.73,76.92,596964.0,74.302,74.5245,74.2536,74.4374,596964.0
2023-12-18 09:30:00,77.53,77.83,77.36,77.55,134210.0,75.0277,75.3181,74.8632,75.0471,134210.0
2023-12-18 09:40:00,77.57,77.68,77.44,77.59,96798.0,75.0665,75.1729,74.9406,75.0858,96798.0
2023-12-18 09:50:00,77.59,77.78,77.52,77.77,236561.0,75.0858,75.2697,75.0181,75.26,236561.0
2023-12-18 10:00:00,77.76,77.77,77.67,77.7,97742.0,75.2503,75.26,75.1632,75.1923,97742.0
2023-12-18 10:10:00,77.7,77.92,77.69,77.89,60660.0,75.1923,75.4052,75.1826,75.3761,60660.0
2023-12-18 10:20:00,77.89,78.04,77.85,77.97,69784.0,75.3761,75.5213,75.3374,75.4535,69784.0
2023-12-18 10:30:00,77.97,78.04,77.83,77.9,156301.0,75.4535,75.5213,75.3181,75.3858,156301.0
2023-12-18 10:40:00,77.91,77.93,77.7,77.86,92009.0,75.3955,75.4148,75.1923,75.3471,92009.0
2023-12-18 10:50:00,77.86,77.94,77.85,77.89,44871.0,75.3471,75.4245,75.3374,75.3761,44871.0
2023-12-18 11:00:00,77.89,78.02,77.89,78.01,48972.0,75.3761,75.5019,75.3761,75.4923,48972.0
2023-12-18 11:10:00,78.01,78.08,77.94,78.01,125840.0,75.4923,75.56,75.4245,75.4923,125840.0
2023-12-18 11:20:00,78.01,78.22,77.99,78.1,50279.0,75.4923,75.6955,75.4729,75.5793,50279.0
2023-12-18 11:30:00,78.15,78.27,78.14,78.27,47619.0,75.6277,75.7439,75.6181,75.7439,47619.0
2023-12-18 11:40:00,78.28,78.3,78.17,78.19,67077.0,75.7535,75.7729,75.6471,75.6664,67077.0
2023-12-18 11:50:00,78.2,78.2,78.08,78.08,66902.0,75.6761,75.6761,75.56,75.56,66902.0
2023-12-18 12:00:00,78.09,78.14,78.06,78.11,83902.0,75.5697,75.6181,75.5406,75.589,83902.0
2023-12-18 12:10:00,78.11,78.23,78.1,78.23,54595.0,75.589,75.7052,75.5793,75.7052,54595.0
2023-12-18 12:20:00,78.23,78.25,78.18,78.23,28419.0,75.7052,75.7245,75.6568,75.7052,28419.0
2023-12-18 12:30:00,78.24,78.25,78.12,78.14,37966.0,75.7148,75.7245,75.5987,75.6181,37966.0
2023-12-18 12:40:00,78.14,78.22,78.13,78.18,35954.0,75.6181,75.6955,75.6084,75.6568,35954.0
2023-12-18 12:50:00,78.19,78.19,78.06,78.11,31286.0,75.6664,75.6664,75.5406,75.589,31286.0
2023-12-18 13:00:00,78.12,78.16,78.05,78.15,50879.0,75.5987,75.6374,75.531,75.6277,50879.0
2023-12-18 13:10:00,78.15,78.21,78.12,78.14,46590.0,75.6277,75.6858,75.5987,75.6181,46590.0
2023-12-18 13:20:00,78.13,78.2,78.1,78.19,50749.0,75.6084,75.6761,75.5793,75.6664,50749.0
2023-12-18 13:30:00,78.19,78.21,78.06,78.08,48446.0,75.6664,75.6858,75.5406,75.56,48446.0
2023-12-18 13:40:00,78.08,78.12,77.99,78.06,66166.0,75.56,75.5987,75.4729,75.5406,66166.0
2023-12-18 13:50:00,78.05,78.12,78.05,78.08,53795.0,75.531,75.5987,75.531,75.56,53795.0
2023-12-18 14:00:00,78.09,78.14,78.03,78.1,49365.0,75.5697,75.6181,75.5116,75.5793,49365.0
2023-12-18 14:10:00,78.09,78.1,77.99,78.06,86261.0,75.5697,75.5793,75.4729,75.5406,86261.0
2023-12-18 14:20:00,78.07,78.14,78.02,78.1,48125.0,75.5503,75.6181,75.5019,75.5793,48125.0
2023-12-18 14:30:00,78.1,78.12,77.99,78.01,52242.0,75.5793,75.5987,75.4729,75.4923,52242.0
2023-12-18 14:40:00,78.01,78.17,77.99,78.13,29455.0,75.4923,75.6471,75.4729,75.6084,29455.0
2023-12-18 14:50:00,78.12,78.15,78.08,78.1,37721.0,75.5987,75.6277,75.56,75.5793,37721.0
2023-12-18 15:00:00,78.1,78.12,78.03,78.05,55026.0,75.5793,75.5987,75.5116,75.531,55026.0
2023-12-18 15:10:00,78.05,78.09,78.03,78.06,77412.0,75.531,75.5697,75.5116,75.5406,77412.0
2023-12-18 15:20:00,78.06,78.15,78.05,78.14,45205.0,75.5406,75.6277,75.531,75.6181,45205.0
2023-12-18 15:30:00,78.13,78.15,78.07,78.14,48742.0,75.6084,75.6277,75.5503,75.6181,48742.0
2023-12-18 15:40:00,78.14,78.17,78.05,78.06,72137.0,75.6181,75.6471,75.531,75.5406,72137.0
2023-12-18 15:50:00,78.06,78.11,78.05,78.06,251698.0,75.5406,75.589,75.531,75.5406,251698.0
2023-12-19 09:30:00,78.01,78.56,77.97,78.31,113075.0,75.4923,76.0245,75.4535,75.7826,113075.0
2023-12-19 09:40:00,78.33,78.39,78.13,78.18,46704.0,75.8019,75.86,75.6084,75.6568,46704.0
2023-12-19 09:50:00,78.17,78.27,78.12,78.27,33728.0,75.6471,75.7439,75.5987,75.7439,33728.0
2023-12-19 10:00:00,78.27,78.49,78.24,78.48,54608.0,75.7439,75.9568,75.7148,75.9471,54608.0
2023-12-19 10:10:00,78.48,78.53,78.3,78.38,58897.0,75.9471,75.9955,75.7729,75.8503,58897.0
2023-12-19 10:20:00,78.4,78.44,78.15,78.17,36796.0,75.8697,75.9084,75.6277,75.6471,36796.0
2023-12-19 10:30:00,78.17,78.21,78.1,78.17,48640.0,75.6471,75.6858,75.5793,75.6471,48640.0
2023-12-19 10:40:00,78.18,78.35,78.16,78.31,50843.0,75.6568,75.8213,75.6374,75.7826,50843.0
2023-12-19 10:50:00,78.32,78.39,78.23,78.3,31752.0,75.7922,75.86,75.7052,75.7729,31752.0
2023-12-19 11:00:00,78.29,78.39,78.25,78.39,33452.0,75.7632,75.86,75.7245,75.86,33452.0
2023-12-19 11:10:00,78.38,78.46,78.34,78.45,41828.0,75.8503,75.9277,75.8116,75.9181,41828.0
2023-12-19 11:20:00,78.45,78.45,78.35,78.36,33488.0,75.9181,75.9181,75.8213,75.831,33488.0
2023-12-19 11:30:00,78.35,78.37,78.22,78.28,31357.0,75.8213,75.8406,75.6955,75.7535,31357.0
2023-12-19 11:40:00,78.28,78.3,78.14,78.15,36041.0,75.7535,75.7729,75.6181,75.6277,36041.0
2023-12-19 11:50:00,78.15,78.25,78.1,78.22,54797.0,75.6277,75.7245,75.5793,75.6955,54797.0
2023-12-19 12:00:00,78.22,78.26,78.2,78.26,24474.0,75.6955,75.7342,75.6761,75.7342,24474.0
2023-12-19 12:10:00,78.26,78.29,78.13,78.13,30755.0,75.7342,75.7632,75.6084,75.6084,30755.0
2023-12-19 12:20:00,78.12,78.13,78.05,78.06,23639.0,75.5987,75.6084,75.531,75.5406,23639.0
2023-12-19 12:30:00,78.05,78.11,78.01,78.02,26629.0,75.531,75.589,75.4923,75.5019,26629.0
2023-12-19 12:40:00,78.01,78.05,77.96,77.96,25551.0,75.4923,75.531,75.4439,75.4439,25551.0
2023-12-19 12:50:00,77.94,78.03,77.93,77.94,30531.0,75.4245,75.5116,75.4148,75.4245,30531.0
2023-12-19 13:00:00,77.94,77.96,77.88,77.91,33814.0,75.4245,75.4439,75.3664,75.3955,33814.0
2023-12-19 13:10:00,77.9,77.99,77.88,77.9,26833.0,75.3858,75.4729,75.3664,75.3858,26833.0
2023-12-19 13:20:00,77.9,77.96,77.89,77.9,21464.0,75.3858,75.4439,75.3761,75.3858,21464.0
2023-12-19 13:30:00,77.9,77.9,77.83,77.87,41273.0,75.3858,75.3858,75.3181,75.3568,41273.0
2023-12-19 13:40:00,77.87,77.9,77.84,77.9,28248.0,75.3568,75.3858,75.3277,75.3858,28248.0
2023-12-19 13:50:00,77.9,77.96,77.89,77.94,23093.0,75.3858,75.4439,75.3761,75.4245,23093.0
2023-12-19 14:00:00,77.94,78.02,77.91,78.01,24295.0,75.4245,75.5019,75.3955,75.4923,24295.0
2023-12-19 14:10:00,78.01,78.06,77.95,77.96,21638.0,75.4923,75.5406,75.4342,75.4439,21638.0
2023-12-19 14:20:00,77.96,77.99,77.92,77.95,25387.0,75.4439,75.4729,75.4052,75.4342,25387.0
2023-12-19 14:30:00,77.95,77.98,77.88,77.95,35214.0,75.4342,75.4632,75.3664,75.4342,35214.0
2023-12-19 14:40:00,77.96,77.99,77.89,77.9,21548.0,75.4439,75.4729,75.3761,75.3858,21548.0
2023-12-19 14:50:00,77.91,77.97,77.89,77.95,24786.0,75.3955,75.4535,75.3761,75.4342,24786.0
2023-12-19 15:00:00,77.95,78.06,77.93,78.05,47339.0,75.4342,75.5406,75.4148,75.531,47339.0
2023-12-19 15:10:00,78.05,78.05,77.94,78.02,45871.0,75.531,75.531,75.4245,75.5019,45871.0
2023-12-19 15:20:00,78.02,78.02,77.95,78.0,36525.0,75.5019,75.5019,75.4342,75.4826,36525.0
2023-12-19 15:30:00,78.0,78.05,77.98,78.04,46036.0,75.4826,75.531,75.4632,75.5213,46036.0
2023-12-19 15:40:00,78.05,78.11,78.02,78.05,76904.0,75.531,75.589,75.5019,75.531,76904.0
2023-12-19 15:50:00,78.05,78.2,78.0,78.13,306039.0,75.531,75.6761,75.4826,75.6084,306039.0
2023-12-20 09:30:00,77.74,78.31,77.73,78.13,289241.0,75.231,75.7826,75.2213,75.6084,289241.0
2023-12-20 09:40:00,78.1,78.25,77.98,78.19,150587.0,75.5793,75.7245,75.4632,75.6664,150587.0
2023-12-20 09:50:00,78.2,78.32,78.09,78.23,96053.0,75.6761,75.7922,75.5697,75.7052,96053.0
2023-12-20 10:00:00,78.23,78.33,77.98,78.05,101358.0,75.7052,75.8019,75.4632,75.531,101358.0
2023-12-20 10:10:00,78.05,78.13,78.03,78.09,76104.0,75.531,75.6084,75.5116,75.5697,76104.0
2023-12-20 10:20:00,78.11,78.14,77.97,77.98,54030.0,75.589,75.6181,75.4535,75.4632,54030.0
2023-12-20 10:30:00,77.98,78.07,77.97,78.01,61929.0,75.4632,75.5503,75.4535,75.4923,61929.0
2023-12-20 10:40:00,78.02,78.11,77.98,78.09,43976.0,75.5019,75.589,75.4632,75.5697,43976.0
2023-12-20 10:50:00,78.08,78.12,77.99,78.01,39634.0,75.56,75.5987,75.4729,75.4923,39634.0
2023-12-20 11:00:00,78.02,78.06,77.87,77.92,54787.0,75.5019,75.5406,75.3568,75.4052,54787.0
2023-12-20 11:10:00,77.92,77.97,77.87,77.96,85010.0,75.4052,75.4535,75.3568,75.4439,85010.0
2023-12-20 11:20:00,77.96,78.07,77.95,78.05,67882.0,75.4439,75.5503,75.4342,75.531,67882.0
2023-12-20 11:30:00,78.05,78.05,77.94,77.98,42956.0,75.531,75.531,75.4245,75.4632,42956.0
2023-12-20 11:40:00,77.97,78.03,77.86,77.89,44965.0,75.4535,75.5116,75.3471,75.3761,44965.0
2023-12-20 11:50:00,77.89,77.91,77.84,77.85,48291.0,75.3761,75.3955,75.3277,75.3374,48291.0
2023-12-20 12:00:00,77.84,77.97,77.81,77.95,37312.0,75.3277,75.4535,75.2987,75.4342,37312.0
2023-12-20 12:10:00,77.96,77.97,77.88,77.91,43194.0,75.4439,75.4535,75.3664,75.3955,43194.0
2023-12-20 12:20:00,77.91,77.94,77.85,77.88,49884.0,75.3955,75.4245,75.3374,75.3664,49884.0
2023-12-20 12:30:00,77.88,77.94,77.87,77.89,42619.0,75.3664,75.4245,75.3568,75.3761,42619.0
2023-12-20 12:40:00,77.89,77.94,77.87,77.9,44313.0,75.3761,75.4245,75.3568,75.3858,44313.0
2023-12-20 12:50:00,77.9,77.91,77.87,77.89,35547.0,75.3858,75.3955,75.3568,75.3761,35547.0
2023-12-20 13:00:00,77.89,77.96,77.86,77.86,27158.0,75.3761,75.4439,75.3471,75.3471,27158.0
2023-12-20 13:10:00,77.86,77.95,77.83,77.94,33435.0,75.3471,75.4342,75.3181,75.4245,33435.0
2023-12-20 13:20:00,77.94,77.95,77.89,77.9,26080.0,75.4245,75.4342,75.3761,75.3858,26080.0
2023-12-20 13:30:00,77.9,77.93,77.87,77.9,85749.0,75.3858,75.4148,75.3568,75.3858,85749.0
2023-12-20 13:40:00,77.9,77.94,77.89,77.91,31759.0,75.3858,75.4245,75.3761,75.3955,31759.0
2023-12-20 13:50:00,77.92,77.95,77.88,77.88,37137.0,75.4052,75.4342,75.3664,75.3664,37137.0
2023-12-20 14:00:00,77.88,77.91,77.8,77.87,36811.0,75.3664,75.3955,75.289,75.3568,36811.0
2023-12-20 14:10:00,77.88,77.88,77.71,77.76,31520.0,75.3664,75.3664,75.2019,75.2503,31520.0
2023-12-20 14:20:00,77.76,77.83,77.76,77.81,39273.0,75.2503,75.3181,75.2503,75.2987,39273.0
2023-12-20 14:30:00,77.82,77.93,77.81,77.91,32952.0,75.3084,75.4148,75.2987,75.3955,32952.0
2023-12-20 14:40:00,77.91,78.04,77.85,77.94,45216.0,75.3955,75.5213,75.3374,75.4245,45216.0
2023-12-20 14:50:00,77.94,77.94,77.7,77.71,52147.0,75.4245,75.4245,75.1923,75.2019,52147.0
2023-12-20 15:00:00,77.7,77.75,77.62,77.69,62257.0,75.1923,75.2406,75.1148,75.1826,62257.0
2023-12-20 15:10:00,77.7,77.77,77.54,77.68,61637.0,75.1923,75.26,75.0374,75.1729,61637.0
2023-12-20 15:20:00,77.67,77.74,77.65,77.73,96103.0,75.1632,75.231,75.1439,75.2213,96103.0
2023-12-20 15:30:00,77.73,77.74,77.62,77.65,114625.0,75.2213,75.231,75.1148,75.1439,114625.0
2023-12-20 15:40:00,77.65,77.72,77.64,77.71,154730.0,75.1439,75.2116,75.1342,75.2019,154730.0
2023-12-20 15:50:00,77.71,77.73,77.34,77.36,740781.0,75.2019,75.2213,74.8439,74.8632,740781.0
2023-12-21 09:30:00,77.64,77.89,77.48,77.89,130836.0,75.1342,75.3761,74.9794,75.3761,130836.0
2023-12-21 09:40:00,77.89,77.97,77.75,77.77,91944.0,75.3761,75.4535,75.2406,75.26,91944.0
2023-12-21 09:50:00,77.76,77.76,77.4,77.42,51907.0,75.2503,75.2503,74.9019,74.9213,51907.0
2023-12-21 10:00:00,77.43,77.52,77.32,77.4,51949.0,74.931,75.0181,74.8245,74.9019,51949.0
2023-12-21 10:10:00,77.41,77.47,77.24,77.44,66495.0,74.9116,74.9697,74.7471,74.9406,66495.0
2023-12-21 10:20:00,77.43,77.56,77.39,77.44,49024.0,74.931,75.0568,74.8923,74.9406,49024.0
2023-12-21 10:30:00,77.45,77.52,77.39,77.51,37122.0,74.9503,75.0181,74.8923,75.0084,37122.0
2023-12-21 10:40:00,77.51,77.54,77.42,77.52,41687.0,75.0084,75.0374,74.9213,75.0181,41687.0
2023-12-21 10:50:00,77.51,77.51,77.4,77.4,35756.0,75.0084,75.0084,74.9019,74.9019,35756.0
2023-12-21 11:00:00,77.4,77.41,77.24,77.24,31260.0,74.9019,74.9116,74.7471,74.7471,31260.0
2023-12-21 11:10:00,77.25,77.25,77.12,77.15,32000.0,74.7568,74.7568,74.631,74.66,32000.0
2023-12-21 11:20:00,77.15,77.29,77.14,77.2,42592.0,74.66,74.7955,74.6503,74.7084,42592.0
2023-12-21 11:30:00,77.2,77.23,77.12,77.14,36137.0,74.7084,74.7374,74.631,74.6503,36137.0
2023-12-21 11:40:00,77.15,77.22,77.08,77.22,42740.0,74.66,74.7278,74.5923,74.7278,42740.0
2023-12-21 11:50:00,77.22,77.22,77.06,77.06,55604.0,74.7278,74.7278,74.5729,74.5729,55604.0
2023-12-21 12:00:00,77.06,77.06,76.96,77.02,55463.0,74.5729,74.5729,74.4761,74.5342,55463.0
2023-12-21 12:10:00,77.03,77.13,76.99,77.02,59472.0,74.5439,74.6407,74.5052,74.5342,59472.0
2023-12-21 12:20:00,77.03,77.13,76.99,77.13,72773.0,74.5439,74.6407,74.5052,74.6407,72773.0
2023-12-21 12:30:00,77.13,77.17,77.07,77.1,52335.0,74.6407,74.6794,74.5826,74.6116,52335.0
2023-12-21 12:40:00,77.1,77.16,77.08,77.15,39834.0,74.6116,74.6697,74.5923,74.66,39834.0
2023-12-21 12:50:00,77.14,77.15,77.02,77.09,72821.0,74.6503,74.66,74.5342,74.6019,72821.0
2023-12-21 13:00:00,77.1,77.18,77.1,77.14,40245.0,74.6116,74.689,74.6116,74.6503,40245.0
2023-12-21 13:10:00,77.14,77.18,77.09,77.12,57820.0,74.6503,74.689,74.6019,74.631,57820.0
2023-12-21 13:20:00,77.13,77.25,77.1,77.19,36712.0,74.6407,74.7568,74.6116,74.6987,36712.0
2023-12-21 13:30:00,77.19,77.24,77.14,77.2,37061.0,74.6987,74.7471,74.6503,74.7084,37061.0
2023-12-21 13:40:00,77.19,77.23,77.14,77.2,44342.0,74.6987,74.7374,74.6503,74.7084,44342.0
2023-12-21 13:50:00,77.2,77.24,77.17,77.2,35187.0,74.7084,74.7471,74.6794,74.7084,35187.0
2023-12-21 14:00:00,77.19,77.32,77.19,77.23,53838.0,74.6987,74.8245,74.6987,74.7374,53838.0
2023-12-21 14:10:00,77.23,77.37,77.23,77.37,61940.0,74.7374,74.8729,74.7374,74.8729,61940.0
2023-12-21 14:20:00,77.37,77.41,77.3,77.31,50796.0,74.8729,74.9116,74.8052,74.8148,50796.0
2023-12-21 14:30:00,77.31,77.36,77.28,77.36,53479.0,74.8148,74.8632,74.7858,74.8632,53479.0
2023-12-21 14:40:00,77.35,77.42,77.35,77.42,44208.0,74.8536,74.9213,74.8536,74.9213,44208.0
2023-12-21 14:50:00,77.42,77.47,77.4,77.47,47243.0,74.9213,74.9697,74.9019,74.9697,47243.0
2023-12-21 15:00:00,77.47,77.47,77.4,77.42,50287.0,74.9697,74.9697,74.9019,74.9213,50287.0
2023-12-21 15:10:00,77.43,77.56,77.42,77.56,58693.0,74.931,75.0568,74.9213,75.0568,58693.0
2023-12-21 15:20:00,77.56,77.75,77.55,77.75,88688.0,75.0568,75.2406,75.0471,75.2406,88688.0
2023-12-21 15:30:00,77.75,77.94,77.71,77.91,109251.0,75.2406,75.4245,75.2019,75.3955,109251.0
2023-12-21 15:40:00,77.92,77.92,77.8,77.81,176147.0,75.4052,75.4052,75.289,75.2987,176147.0
2023-12-21 15:50:00,77.82,77.97,77.77,77.92,495616.0,75.3084,75.4535,75.26,75.4052,495616.0
2023-12-22 09:30:00,78.14,78.45,77.98,78.36,77575.0,75.6181,75.9181,75.4632,75.831,77575.0
2023-12-22 09:40:00,78.39,78.58,78.35,78.49,83110.0,75.86,76.0439,75.8213,75.9568,83110.0
2023-12-22 09:50:00,78.49,78.53,78.42,78.48,28610.0,75.9568,75.9955,75.889,75.9471,28610.0
2023-12-22 10:00:00,78.48,78.63,78.46,78.48,46449.0,75.9471,76.0922,75.9277,75.9471,46449.0
2023-12-22 10:10:00,78.49,78.58,78.45,78.55,47228.0,75.9568,76.0439,75.9181,76.0148,47228.0
2023-12-22 10:20:00,78.56,78.57,78.49,78.56,24887.0,76.0245,76.0342,75.9568,76.0245,24887.0
2023-12-22 10:30:00,78.55,78.63,78.46,78.48,27115.0,76.0148,76.0922,75.9277,75.9471,27115.0
2023-12-22 10:40:00,78.48,78.63,78.45,78.58,54907.0,75.9471,76.0922,75.9181,76.0439,54907.0
2023-12-22 10:50:00,78.57,78.59,78.53,78.55,31074.0,76.0342,76.0535,75.9955,76.0148,31074.0
2023-12-22 11:00:00,78.54,78.64,78.51,78.61,40411.0,76.0051,76.1019,75.9761,76.0729,40411.0
2023-12-22 11:10:00,78.6,78.71,78.6,78.71,23037.0,76.0632,76.1697,76.0632,76.1697,23037.0
2023-12-22 11:20:00,78.7,78.71,78.62,78.66,22995.0,76.16,76.1697,76.0826,76.1213,22995.0
2023-12-22 11:30:00,78.66,78.7,78.64,78.69,51812.0,76.1213,76.16,76.1019,76.1503,51812.0
2023-12-22 11:40:00,78.69,78.7,78.61,78.64,26291.0,76.1503,76.16,76.0729,76.1019,26291.0
2023-12-22 11:50:00,78.63,78.7,78.62,78.65,24479.0,76.0922,76.16,76.0826,76.1116,24479.0
2023-12-22 12:00:00,78.64,78.72,78.61,78.7,37243.0,76.1019,76.1793,76.0729,76.16,37243.0
2023-12-22 12:10:00,78.7,78.72,78.66,78.69,30842.0,76.16,76.1793,76.1213,76.1503,30842.0
2023-12-22 12:20:00,78.69,78.71,78.61,78.61,30040.0,76.1503,76.1697,76.0729,76.0729,30040.0
2023-12-22 12:30:00,78.62,78.65,78.58,78.61,26012.0,76.0826,76.1116,76.0439,76.0729,26012.0
2023-12-22 12:40:00,78.61,78.64,78.6,78.63,15510.0,76.0729,76.1019,76.0632,76.0922,15510.0
2023-12-22 12:50:00,78.62,78.64,78.58,78.62,18421.0,76.0826,76.1019,76.0439,76.0826,18421.0
2023-12-22 13:00:00,78.61,78.64,78.55,78.56,17836.0,76.0729,76.1019,76.0148,76.0245,17836.0
2023-12-22 13:10:00,78.55,78.57,78.48,78.56,25114.0,76.0148,76.0342,75.9471,76.0245,25114.0
2023-12-22 13:20:00,78.56,78.58,78.52,78.54,15194.0,76.0245,76.0439,75.9858,76.0051,15194.0
2023-12-22 13:30:00,78.54,78.55,78.47,78.48,28891.0,76.0051,76.0148,75.9374,75.9471,28891.0
2023-12-22 13:40:00,78.48,78.49,78.37,78.45,22962.0,75.9471,75.9568,75.8406,75.9181,22962.0
2023-12-22 13:50:00,78.45,78.48,78.43,78.43,22036.0,75.9181,75.9471,75.8987,75.8987,22036.0
2023-12-22 14:00:00,78.43,78.47,78.38,78.41,31955.0,75.8987,75.9374,75.8503,75.8793,31955.0
2023-12-22 14:10:00,78.41,78.46,78.37,78.39,29763.0,75.8793,75.9277,75.8406,75.86,29763.0
2023-12-22 14:20:00,78.38,78.42,78.23,78.26,26582.0,75.8503,75.889,75.7052,75.7342,26582.0
2023-12-22 14:30:00,78.26,78.27,78.17,78.22,85468.0,75.7342,75.7439,75.6471,75.6955,85468.0
2023-12-22 14:40:00,78.22,78.43,78.22,78.41,56253.0,75.6955,75.8987,75.6955,75.8793,56253.0
2023-12-22 14:50:00,78.42,78.51,78.42,78.51,36654.0,75.889,75.9761,75.889,75.9761,36654.0
2023-12-22 15:00:00,78.51,78.56,78.5,78.51,71933.0,75.9761,76.0245,75.9664,75.9761,71933.0
2023-12-22 15:10:00,78.51,78.56,78.47,78.54,44612.0,75.9761,76.0245,75.9374,76.0051,44612.0
2023-12-22 15:20:00,78.55,78.55,78.46,78.51,29427.0,76.0148,76.0148,75.9277,75.9761,29427.0
2023-12-22 15:30:00,78.52,78.52,78.41,78.41,52266.0,75.9858,75.9858,75.8793,75.8793,52266.0
2023-12-22 15:40:00,78.42,78.46,78.37,78.43,131893.0,75.889,75.9277,75.8406,75.8987,131893.0
2023-12-22 15:50:00,78.43,78.55,78.42,78.5,327036.0,75.8987,76.0148,75.889,75.9664,327036.0
2023-12-26 09:30:00,78.47,78.73,78.29,78.71,69223.0,75.9374,76.189,75.7632,76.1697,69223.0
2023-12-26 09:40:00,78.7,78.71,78.55,78.61,33588.0,76.16,76.1697,76.0148,76.0729,33588.0
2023-12-26 09:50:00,78.61,78.65,78.51,78.64,33266.0,76.0729,76.1116,75.9761,76.1019,33266.0
2023-12-26 10:00:00,78.63,78.71,78.61,78.7,27125.0,76.0922,76.1697,76.0729,76.16,27125.0
2023-12-26 10:10:00,78.7,78.86,78.68,78.83,34586.0,76.16,76.3148,76.1406,76.2858,34586.0
2023-12-26 10:20:00,78.83,78.89,78.8,78.86,25643.0,76.2858,76.3439,76.2568,76.3148,25643.0
2023-12-26 10:30:00,78.85,78.88,78.74,78.77,36232.0,76.3051,76.3342,76.1987,76.2277,36232.0
2023-12-26 10:40:00,78.77,78.9,78.74,78.85,35433.0,76.2277,76.3535,76.1987,76.3051,35433.0
2023-12-26 10:50:00,78.86,78.93,78.85,78.87,25916.0,76.3148,76.3826,76.3051,76.3245,25916.0
2023-12-26 11:00:00,78.87,78.92,78.77,78.91,28282.0,76.3245,76.3729,76.2277,76.3632,28282.0
2023-12-26 11:10:00,78.91,78.99,78.87,78.89,31083.0,76.3632,76.4406,76.3245,76.3439,31083.0
2023-12-26 11:20:00,78.9,78.94,78.88,78.92,20771.0,76.3535,76.3922,76.3342,76.3729,20771.0
2023-12-26 11:30:00,78.92,78.93,78.8,78.81,22710.0,76.3729,76.3826,76.2568,76.2664,22710.0
2023-12-26 11:40:00,78.81,78.86,78.8,78.81,26319.0,76.2664,76.3148,76.2568,76.2664,26319.0
2023-12-26 11:50:00,78.81,78.87,78.78,78.87,47347.0,76.2664,76.3245,76.2374,76.3245,47347.0
2023-12-26 12:00:00,78.87,78.9,78.83,78.87,29696.0,76.3245,76.3535,76.2858,76.3245,29696.0
2023-12-26 12:10:00,78.87,78.88,78.82,78.83,42157.0,76.3245,76.3342,76.2761,76.2858,42157.0
2023-12-26 12:20:00,78.83,78.88,78.83,78.85,31322.0,76.2858,76.3342,76.2858,76.3051,31322.0
2023-12-26 12:30:00,78.86,78.89,78.8,78.88,21183.0,76.3148,76.3439,76.2568,76.3342,21183.0
2023-12-26 12:40:00,78.88,78.98,78.87,78.96,23861.0,76.3342,76.4309,76.3245,76.4116,23861.0
2023-12-26 12:50:00,78.97,78.98,78.94,78.95,15550.0,76.4213,76.4309,76.3922,76.4019,15550.0
2023-12-26 13:00:00,78.95,78.98,78.91,78.97,27917.0,76.4019,76.4309,76.3632,76.4213,27917.0
2023-12-26 13:10:00,78.97,79.02,78.95,78.98,24710.0,76.4213,76.4697,76.4019,76.4309,24710.0
2023-12-26 13:20:00,78.97,79.05,78.97,79.03,15144.0,76.4213,76.4987,76.4213,76.4793,15144.0
2023-12-26 13:30:00,79.04,79.04,78.93,78.95,20624.0,76.489,76.489,76.3826,76.4019,20624.0
2023-12-26 13:40:00,78.95,79.01,78.95,79.01,22834.0,76.4019,76.46,76.4019,76.46,22834.0
2023-12-26 13:50:00,79.01,79.02,78.97,79.01,30050.0,76.46,76.4697,76.4213,76.46,30050.0
2023-12-26 14:00:00,79.0,79.0,78.96,78.97,27154.0,76.4503,76.4503,76.4116,76.4213,27154.0
2023-12-26 14:10:00,78.98,79.05,78.97,79.03,69985.0,76.4309,76.4987,76.4213,76.4793,69985.0
2023-12-26 14:20:00,79.04,79.08,78.99,79.06,129037.0,76.489,76.5277,76.4406,76.5084,129037.0
2023-12-26 14:30:00,79.06,79.14,79.05,79.14,108694.0,76.5084,76.5858,76.4987,76.5858,108694.0
2023-12-26 14:40:00,79.13,79.2,79.11,79.19,114426.0,76.5761,76.6438,76.5568,76.6342,114426.0
2023-12-26 14:50:00,79.2,79.35,79.19,79.29,121011.0,76.6438,76.789,76.6342,76.7309,121011.0
2023-12-26 15:00:00,79.28,79.29,78.97,78.99,50112.0,76.7213,76.7309,76.4213,76.4406,50112.0
2023-12-26 15:10:00,78.98,79.07,78.98,79.03,25487.0,76.4309,76.518,76.4309,76.4793,25487.0
2023-12-26 15:20:00,79.03,79.19,79.02,79.12,42372.0,76.4793,76.6342,76.4697,76.5664,42372.0
2023-12-26 15:30:00,79.11,79.2,79.11,79.13,46980.0,76.5568,76.6438,76.5568,76.5761,46980.0
2023-12-26 15:40:00,79.13,79.21,79.1,79.11,59376.0,76.5761,76.6535,76.5471,76.5568,59376.0
2023-12-26 15:50:00,79.1,79.15,79.03,79.05,274071.0,76.5471,76.5955,76.4793,76.4987,274071.0
2023-12-27 09:30:00,78.69,79.04,78.69,78.78,64137.0,76.1503,76.489,76.1503,76.2374,64137.0
2023-12-27 09:40:00,78.79,78.85,78.53,78.61,123938.0,76.2471,76.3051,75.9955,76.0729,123938.0
2023-12-27 09:50:00,78.63,78.93,78.63,78.8,51756.0,76.0922,76.3826,76.0922,76.2568,51756.0
2023-12-27 10:00:00,78.76,78.94,78.75,78.94,34775.0,76.218,76.3922,76.2084,76.3922,34775.0
2023-12-27 10:10:00,78.94,79.07,78.92,79.06,35169.0,76.3922,76.518,76.3729,76.5084,35169.0
2023-12-27 10:20:00,79.08,79.21,79.02,79.16,32564.0,76.5277,76.6535,76.4697,76.6051,32564.0
2023-12-27 10:30:00,79.16,79.24,79.09,79.12,42079.0,76.6051,76.6826,76.5374,76.5664,42079.0
2023-12-27 10:40:00,79.12,79.24,79.08,79.12,38380.0,76.5664,76.6826,76.5277,76.5664,38380.0
2023-12-27 10:50:00,79.12,79.22,79.11,79.18,44414.0,76.5664,76.6632,76.5568,76.6245,44414.0
2023-12-27 11:00:00,79.16,79.16,79.07,79.1,38981.0,76.6051,76.6051,76.518,76.5471,38981.0
2023-12-27 11:10:00,79.09,79.15,79.05,79.1,49594.0,76.5374,76.5955,76.4987,76.5471,49594.0
2023-12-27 11:20:00,79.1,79.12,79.03,79.09,30098.0,76.5471,76.5664,76.4793,76.5374,30098.0
2023-12-27 11:30:00,79.09,79.24,79.09,79.23,85328.0,76.5374,76.6826,76.5374,76.6729,85328.0
2023-12-27 11:40:00,79.23,79.24,79.15,79.2,28839.0,76.6729,76.6826,76.5955,76.6438,28839.0
2023-12-27 11:50:00,79.2,79.22,79.15,79.16,37737.0,76.6438,76.6632,76.5955,76.6051,37737.0
2023-12-27 12:00:00,79.15,79.15,79.07,79.14,35793.0,76.5955,76.5955,76.518,76.5858,35793.0
2023-12-27 12:10:00,79.14,79.15,79.07,79.08,27205.0,76.5858,76.5955,76.518,76.5277,27205.0
2023-12-27 12:20:00,79.08,79.11,79.06,79.08,25914.0,76.5277,76.5568,76.5084,76.5277,25914.0
2023-12-27 12:30:00,79.06,79.06,79.01,79.02,18302.0,76.5084,76.5084,76.46,76.4697,18302.0
2023-12-27 12:40:00,79.01,79.01,78.94,79.0,24308.0,76.46,76.46,76.3922,76.4503,24308.0
2023-12-27 12:50:00,79.0,79.04,78.99,79.01,20830.0,76.4503,76.489,76.4406,76.46,20830.0
2023-12-27 13:00:00,79.01,79.14,78.98,79.1,43950.0,76.46,76.5858,76.4309,76.5471,43950.0
2023-12-27 13:10:00,79.11,79.13,79.05,79.13,53558.0,76.5568,76.5761,76.4987,76.5761,53558.0
2023-12-27 13:20:00,79.13,79.22,79.11,79.19,26804.0,76.5761,76.6632,76.5568,76.6342,26804.0
2023-12-27 13:30:00,79.19,79.19,79.1,79.14,22476.0,76.6342,76.6342,76.5471,76.5858,22476.0
2023-12-27 13:40:00,79.13,79.2,79.13,79.19,16233.0,76.5761,76.6438,76.5761,76.6342,16233.0
2023-12-27 13:50:00,79.19,79.2,79.13,79.15,28690.0,76.6342,76.6438,76.5761,76.5955,28690.0
2023-12-27 14:00:00,79.14,79.14,79.0,79.03,37965.0,76.5858,76.5858,76.4503,76.4793,37965.0
2023-12-27 14:10:00,79.02,79.08,78.97,79.08,25947.0,76.4697,76.5277,76.4213,76.5277,25947.0
2023-12-27 14:20:00,79.08,79.16,79.08,79.12,31607.0,76.5277,76.6051,76.5277,76.5664,31607.0
2023-12-27 14:30:00,79.13,79.14,79.08,79.12,28566.0,76.5761,76.5858,76.5277,76.5664,28566.0
2023-12-27 14:40:00,79.11,79.14,79.06,79.11,33779.0,76.5568,76.5858,76.5084,76.5568,33779.0
2023-12-27 14:50:00,79.11,79.15,79.09,79.14,25923.0,76.5568,76.5955,76.5374,76.5858,25923.0
2023-12-27 15:00:00,79.14,79.21,79.12,79.21,28122.0,76.5858,76.6535,76.5664,76.6535,28122.0
2023-12-27 15:10:00,79.22,79.24,79.19,79.23,48654.0,76.6632,76.6826,76.6342,76.6729,48654.0
2023-12-27 15:20:00,79.23,79.23,79.12,79.16,24492.0,76.6729,76.6729,76.5664,76.6051,24492.0
2023-12-27 15:30:00,79.15,79.21,79.13,79.14,37032.0,76.5955,76.6535,76.5761,76.5858,37032.0
2023-12-27 15:40:00,79.15,79.15,78.99,79.03,55275.0,76.5955,76.5955,76.4406,76.4793,55275.0
2023-12-27 15:50:00,79.02,79.13,78.94,79.11,271475.0,76.4697,76.5761,76.3922,76.5568,271475.0
2023-12-28 09:30:00,79.44,79.47,79.13,79.39,153006.0,76.8761,76.9051,76.5761,76.8277,153006.0
2023-12-28 09:40:00,79.4,79.49,79.22,79.3,37028.0,76.8374,76.9245,76.6632,76.7406,37028.0
2023-12-28 09:50:00,79.33,79.42,79.27,79.32,21541.0,76.7697,76.8567,76.7116,76.76,21541.0
2023-12-28 10:00:00,79.33,79.39,79.25,79.27,26242.0,76.7697,76.8277,76.6922,76.7116,26242.0
2023-12-28 10:10:00,79.26,79.34,79.23,79.26,18751.0,76.7019,76.7793,76.6729,76.7019,18751.0
2023-12-28 10:20:00,79.23,79.27,79.16,79.27,15012.0,76.6729,76.7116,76.6051,76.7116,15012.0
2023-12-28 10:30:00,79.27,79.28,79.19,79.2,20042.0,76.7116,76.7213,76.6342,76.6438,20042.0
2023-12-28 10:40:00,79.2,79.24,79.14,79.19,15893.0,76.6438,76.6826,76.5858,76.6342,15893.0
2023-12-28 10:50:00,79.18,79.24,79.1,79.15,19963.0,76.6245,76.6826,76.5471,76.5955,19963.0
2023-12-28 11:00:00,79.14,79.21,79.12,79.2,18398.0,76.5858,76.6535,76.5664,76.6438,18398.0
2023-12-28 11:10:00,79.2,79.21,79.05,79.07,21332.0,76.6438,76.6535,76.4987,76.518,21332.0
2023-12-28 11:20:00,79.06,79.14,79.05,79.09,17061.0,76.5084,76.5858,76.4987,76.5374,17061.0
2023-12-28 11:30:00,79.09,79.15,79.09,79.1,15513.0,76.5374,76.5955,76.5374,76.5471,15513.0
2023-12-28 11:40:00,79.1,79.13,78.99,79.0,23641.0,76.5471,76.5761,76.4406,76.4503,23641.0
2023-12-28 11:50:00,78.99,79.07,78.99,79.01,25253.0,76.4406,76.518,76.4406,76.46,25253.0
2023-12-28 12:00:00,79.01,79.12,78.99,79.09,25319.0,76.46,76.5664,76.4406,76.5374,25319.0
2023-12-28 12:10:00,79.1,79.14,79.05,79.05,16408.0,76.5471,76.5858,76.4987,76.4987,16408.0
2023-12-28 12:20:00,79.05,79.07,78.99,79.01,13755.0,76.4987,76.518,76.4406,76.46,13755.0
2023-12-28 12:30:00,79.01,79.03,78.94,78.97,12554.0,76.46,76.4793,76.3922,76.4213,12554.0
2023-12-28 12:40:00,78.97,79.04,78.95,79.03,12635.0,76.4213,76.489,76.4019,76.4793,12635.0
2023-12-28 12:50:00,79.03,79.08,79.01,79.04,13717.0,76.4793,76.5277,76.46,76.489,13717.0
2023-12-28 13:00:00,79.04,79.04,78.91,78.98,26521.0,76.489,76.489,76.3632,76.4309,26521.0
2023-12-28 13:10:00,78.97,79.11,78.96,79.11,14186.0,76.4213,76.5568,76.4116,76.5568,14186.0
2023-12-28 13:20:00,79.1,79.11,79.01,79.02,14642.0,76.5471,76.5568,76.46,76.4697,14642.0
2023-12-28 13:30:00,79.03,79.06,79.01,79.05,24115.0,76.4793,76.5084,76.46,76.4987,24115.0
2023-12-28 13:40:00,79.04,79.07,78.99,79.03,15672.0,76.489,76.518,76.4406,76.4793,15672.0
2023-12-28 13:50:00,79.03,79.07,79.01,79.06,25535.0,76.4793,76.518,76.46,76.5084,25535.0
2023-12-28 14:00:00,79.05,79.17,79.05,79.11,20663.0,76.4987,76.6148,76.4987,76.5568,20663.0
2023-12-28 14:10:00,79.09,79.18,79.09,79.13,18634.0,76.5374,76.6245,76.5374,76.5761,18634.0
2023-12-28 14:20:00,79.12,79.16,79.08,79.15,14726.0,76.5664,76.6051,76.5277,76.5955,14726.0
2023-12-28 14:30:00,79.15,79.19,79.14,79.17,19462.0,76.5955,76.6342,76.5858,76.6148,19462.0
2023-12-28 14:40:00,79.17,79.22,79.14,79.22,26776.0,76.6148,76.6632,76.5858,76.6632,26776.0
2023-12-28 14:50:00,79.22,79.23,79.19,79.2,13996.0,76.6632,76.6729,76.6342,76.6438,13996.0
2023-12-28 15:00:00,79.2,79.24,79.16,79.23,26993.0,76.6438,76.6826,76.6051,76.6729,26993.0
2023-12-28 15:10:00,79.22,79.29,79.18,79.29,40416.0,76.6632,76.7309,76.6245,76.7309,40416.0
2023-12-28 15:20:00,79.29,79.3,79.21,79.22,27224.0,76.7309,76.7406,76.6535,76.6632,27224.0
2023-12-28 15:30:00,79.22,79.28,79.22,79.26,46495.0,76.6632,76.7213,76.6632,76.7019,46495.0
2023-12-28 15:40:00,79.26,79.32,79.23,79.27,67005.0,76.7019,76.76,76.6729,76.7116,67005.0
2023-12-28 15:50:00,79.27,79.32,79.18,79.25,324474.0,76.7116,76.76,76.6245,76.6922,324474.0
2023-12-29 09:30:00,79.12,79.36,79.11,79.27,41545.0,76.5664,76.7987,76.5568,76.7116,41545.0
2023-12-29 09:40:00,79.32,79.33,79.1,79.13,16317.0,76.76,76.7697,76.5471,76.5761,16317.0
2023-12-29 09:50:00,79.13,79.23,79.13,79.21,15674.0,76.5761,76.6729,76.5761,76.6535,15674.0
2023-12-29 10:00:00,79.21,79.31,79.21,79.28,22549.0,76.6535,76.7503,76.6535,76.7213,22549.0
2023-12-29 10:10:00,79.28,79.35,79.27,79.32,24787.0,76.7213,76.789,76.7116,76.76,24787.0
2023-12-29 10:20:00,79.32,79.42,79.32,79.38,34410.0,76.76,76.8567,76.76,76.818,34410.0
2023-12-29 10:30:00,79.38,79.47,79.35,79.41,29005.0,76.818,76.9051,76.789,76.8471,29005.0
2023-12-29 10:40:00,79.4,79.57,79.35,79.57,43212.0,76.8374,77.0019,76.789,77.0019,43212.0
2023-12-29 10:50:00,79.57,79.61,79.52,79.53,32939.0,77.0019,77.0406,76.9535,76.9632,32939.0
2023-12-29 11:00:00,79.54,79.71,79.53,79.65,55984.0,76.9729,77.1374,76.9632,77.0793,55984.0
2023-12-29 11:10:00,79.65,79.71,79.63,79.69,49465.0,77.0793,77.1374,77.06,77.118,49465.0
2023-12-29 11:20:00,79.69,79.74,79.63,79.64,23145.0,77.118,77.1664,77.06,77.0696,23145.0
2023-12-29 11:30:00,79.64,79.68,79.57,79.62,15857.0,77.0696,77.1084,77.0019,77.0503,15857.0
2023-12-29 11:40:00,79.61,79.63,79.56,79.57,17313.0,77.0406,77.06,76.9922,77.0019,17313.0
2023-12-29 11:50:00,79.56,79.56,79.42,79.42,22397.0,76.9922,76.9922,76.8567,76.8567,22397.0
2023-12-29 12:00:00,79.42,79.47,79.36,79.46,18331.0,76.8567,76.9051,76.7987,76.8955,18331.0
2023-12-29 12:10:00,79.45,79.48,79.35,79.37,39165.0,76.8858,76.9148,76.789,76.8084,39165.0
2023-12-29 12:20:00,79.37,79.39,79.33,79.36,26652.0,76.8084,76.8277,76.7697,76.7987,26652.0
2023-12-29 12:30:00,79.38,79.4,79.36,79.39,20630.0,76.818,76.8374,76.7987,76.8277,20630.0
2023-12-29 12:40:00,79.39,79.41,79.35,79.38,22835.0,76.8277,76.8471,76.789,76.818,22835.0
2023-12-29 12:50:00,79.38,79.45,79.37,79.43,20889.0,76.818,76.8858,76.8084,76.8664,20889.0
2023-12-29 13:00:00,79.44,79.46,79.38,79.43,18090.0,76.8761,76.8955,76.818,76.8664,18090.0
2023-12-29 13:10:00,79.43,79.5,79.42,79.45,38846.0,76.8664,76.9342,76.8567,76.8858,38846.0
2023-12-29 13:20:00,79.45,79.49,79.43,79.44,9840.0,76.8858,76.9245,76.8664,76.8761,9840.0
2023-12-29 13:30:00,79.43,79.46,79.4,79.45,20803.0,76.8664,76.8955,76.8374,76.8858,20803.0
2023-12-29 13:40:00,79.45,79.45,79.39,79.43,26630.0,76.8858,76.8858,76.8277,76.8664,26630.0
2023-12-29 13:50:00,79.42,79.46,79.39,79.4,17767.0,76.8567,76.8955,76.8277,76.8374,17767.0
2023-12-29 14:00:00,79.41,79.46,79.4,79.43,17053.0,76.8471,76.8955,76.8374,76.8664,17053.0
2023-12-29 14:10:00,79.44,79.47,79.4,79.47,16100.0,76.8761,76.9051,76.8374,76.9051,16100.0
2023-12-29 14:20:00,79.47,79.56,79.46,79.49,14725.0,76.9051,76.9922,76.8955,76.9245,14725.0
2023-12-29 14:30:00,79.5,79.52,79.47,79.52,23529.0,76.9342,76.9535,76.9051,76.9535,23529.0
2023-12-29 14:40:00,79.52,79.59,79.49,79.56,21703.0,76.9535,77.0213,76.9245,76.9922,21703.0
2023-12-29 14:50:00,79.56,79.57,79.52,79.54,20171.0,76.9922,77.0019,76.9535,76.9729,20171.0
2023-12-29 15:00:00,79.53,79.64,79.51,79.61,21269.0,76.9632,77.0696,76.9438,77.0406,21269.0
2023-12-29 15:10:00,79.61,79.63,79.57,79.57,26779.0,77.0406,77.06,77.0019,77.0019,26779.0
2023-12-29 15:20:00,79.57,79.68,79.51,79.67,31914.0,77.0019,77.1084,76.9438,77.0987,31914.0
2023-12-29 15:30:00,79.67,79.72,79.63,79.67,36544.0,77.0987,77.1471,77.06,77.0987,36544.0
2023-12-29 15:40:00,79.67,79.71,79.63,79.65,68564.0,77.0987,77.1374,77.06,77.0793,68564.0
2023-12-29 15:50:00,79.65,79.78,79.61,79.72,327901.0,77.0793,77.2051,77.0406,77.1471,327901.0
2024-01-02 09:30:00,79.4,79.84,79.39,79.81,134903.0,76.8374,77.2632,76.8277,77.2342,134903.0
2024-01-02 09:40:00,79.84,80.19,79.81,80.04,272130.0,77.2632,77.6019,77.2342,77.4567,272130.0
2024-01-02 09:50:00,80.04,80.16,79.96,80.11,92687.0,77.4567,77.5729,77.3793,77.5245,92687.0
2024-01-02 10:00:00,80.12,80.19,80.01,80.08,135762.0,77.5342,77.6019,77.4277,77.4954,135762.0
2024-01-02 10:10:00,80.1,80.28,80.08,80.25,60525.0,77.5148,77.689,77.4954,77.66,60525.0
2024-01-02 10:20:00,80.25,80.43,80.24,80.39,59164.0,77.66,77.8341,77.6503,77.7954,59164.0
2024-01-02 10:30:00,80.4,80.45,80.3,80.41,103456.0,77.8051,77.8535,77.7083,77.8148,103456.0
2024-01-02 10:40:00,80.42,80.58,80.4,80.58,112305.0,77.8245,77.9793,77.8051,77.9793,112305.0
2024-01-02 10:50:00,80.59,80.64,80.48,80.59,75356.0,77.989,78.0374,77.8825,77.989,75356.0
2024-01-02 11:00:00,80.59,80.6,80.36,80.37,76693.0,77.989,77.9987,77.7664,77.7761,76693.0
2024-01-02 11:10:00,80.39,80.41,80.08,80.09,81914.0,77.7954,77.8148,77.4954,77.5051,81914.0
2024-01-02 11:20:00,80.08,80.12,79.99,80.06,83308.0,77.4954,77.5342,77.4083,77.4761,83308.0
2024-01-02 11:30:00,80.05,80.2,80.04,80.1,174381.0,77.4664,77.6116,77.4567,77.5148,174381.0
2024-01-02 11:40:00,80.09,80.13,80.0,80.03,138091.0,77.5051,77.5438,77.418,77.4471,138091.0
2024-01-02 11:50:00,80.02,80.11,79.98,80.1,245767.0,77.4374,77.5245,77.3987,77.5148,245767.0
2024-01-02 12:00:00,80.09,80.14,80.02,80.07,53729.0,77.5051,77.5535,77.4374,77.4858,53729.0
2024-01-02 12:10:00,80.07,80.15,79.97,80.04,54843.0,77.4858,77.5632,77.389,77.4567,54843.0
2024-01-02 12:20:00,80.07,80.12,80.02,80.07,36863.0,77.4858,77.5342,77.4374,77.4858,36863.0
2024-01-02 12:30:00,80.08,80.18,80.08,80.15,27720.0,77.4954,77.5922,77.4954,77.5632,27720.0
2024-01-02 12:40:00,80.15,80.2,80.1,80.18,30053.0,77.5632,77.6116,77.5148,77.5922,30053.0
2024-01-02 12:50:00,80.17,80.18,80.1,80.17,45934.0,77.5825,77.5922,77.5148,77.5825,45934.0
2024-01-02 13:00:00,80.17,80.33,80.16,80.3,42133.0,77.5825,77.7374,77.5729,77.7083,42133.0
2024-01-02 13:10:00,80.31,80.32,80.21,80.27,43318.0,77.718,77.7277,77.6212,77.6793,43318.0
2024-01-02 13:20:00,80.26,80.31,80.18,80.26,46986.0,77.6696,77.718,77.5922,77.6696,46986.0
2024-01-02 13:30:00,80.26,80.37,80.24,80.37,50502.0,77.6696,77.7761,77.6503,77.7761,50502.0
2024-01-02 13:40:00,80.37,80.42,80.31,80.37,44346.0,77.7761,77.8245,77.718,77.7761,44346.0
2024-01-02 13:50:00,80.37,80.42,80.31,80.36,58600.0,77.7761,77.8245,77.718,77.7664,58600.0
2024-01-02 14:00:00,80.36,80.49,80.35,80.47,72204.0,77.7664,77.8922,77.7567,77.8729,72204.0
2024-01-02 14:10:00,80.47,80.57,80.44,80.56,66343.0,77.8729,77.9696,77.8438,77.96,66343.0
2024-01-02 14:20:00,80.56,80.57,80.46,80.5,97211.0,77.96,77.9696,77.8632,77.9019,97211.0
2024-01-02 14:30:00,80.5,80.57,80.45,80.55,63228.0,77.9019,77.9696,77.8535,77.9503,63228.0
2024-01-02 14:40:00,80.56,80.61,80.54,80.58,63442.0,77.96,78.0083,77.9406,77.9793,63442.0
2024-01-02 14:50:00,80.59,80.64,80.58,80.62,57107.0,77.989,78.0374,77.9793,78.018,57107.0
2024-01-02 15:00:00,80.62,80.66,80.47,80.54,90296.0,78.018,78.0567,77.8729,77.9406,90296.0
2024-01-02 15:10:00,80.55,80.63,80.51,80.59,67630.0,77.9503,78.0277,77.9116,77.989,67630.0
2024-01-02 15:20:00,80.59,80.62,80.5,80.51,78291.0,77.989,78.018,77.9019,77.9116,78291.0
2024-01-02 15:30:00,80.51,80.61,80.44,80.5,105757.0,77.9116,78.0083,77.8438,77.9019,105757.0
2024-01-02 15:40:00,80.51,80.6,80.45,80.59,116120.0,77.9116,77.9987,77.8535,77.989,116120.0
2024-01-02 15:50:00,80.59,80.73,80.49,80.72,478222.0,77.989,78.1245,77.8922,78.1148,478222.0
2024-01-03 09:30:00,80.96,81.3,80.64,80.66,219649.0,78.347,78.6761,78.0374,78.0567,219649.0
2024-01-03 09:40:00,80.67,80.76,80.37,80.59,71955.0,78.0664,78.1535,77.7761,77.989,71955.0
2024-01-03 09:50:00,80.59,80.85,80.59,80.79,51674.0,77.989,78.2406,77.989,78.1825,51674.0
2024-01-03 10:00:00,80.78,80.85,80.53,80.55,83563.0,78.1729,78.2406,77.9309,77.9503,83563.0
2024-01-03 10:10:00,80.54,80.69,80.51,80.65,44834.0,77.9406,78.0858,77.9116,78.047,44834.0
2024-01-03 10:20:00,80.67,80.8,80.64,80.72,37305.0,78.0664,78.1922,78.0374,78.1148,37305.0
2024-01-03 10:30:00,80.71,80.79,80.66,80.75,29878.0,78.1051,78.1825,78.0567,78.1438,29878.0
2024-01-03 10:40:00,80.75,80.76,80.54,80.56,35484.0,78.1438,78.1535,77.9406,77.96,35484.0
2024-01-03 10:50:00,80.56,80.56,80.36,80.4,57491.0,77.96,77.96,77.7664,77.8051,57491.0
2024-01-03 11:00:00,80.39,80.56,80.38,80.5,41510.0,77.7954,77.96,77.7858,77.9019,41510.0
2024-01-03 11:10:00,80.49,80.53,80.42,80.44,35264.0,77.8922,77.9309,77.8245,77.8438,35264.0
2024-01-03 11:20:00,80.45,80.67,80.42,80.65,79998.0,77.8535,78.0664,77.8245,78.047,79998.0
2024-01-03 11:30:00,80.66,80.67,80.5,80.6,37638.0,78.0567,78.0664,77.9019,77.9987,37638.0
2024-01-03 11:40:00,80.61,80.63,80.51,80.55,58877.0,78.0083,78.0277,77.9116,77.9503,58877.0
2024-01-03 11:50:00,80.56,80.62,80.54,80.56,20968.0,77.96,78.018,77.9406,77.96,20968.0
2024-01-03 12:00:00,80.55,80.56,80.44,80.48,43457.0,77.9503,77.96,77.8438,77.8825,43457.0
2024-01-03 12:10:00,80.47,80.49,80.33,80.48,73652.0,77.8729,77.8922,77.7374,77.8825,73652.0
2024-01-03 12:20:00,80.48,80.57,80.46,80.53,48140.0,77.8825,77.9696,77.8632,77.9309,48140.0
2024-01-03 12:30:00,80.53,80.55,80.49,80.5,18000.0,77.9309,77.9503,77.8922,77.9019,18000.0
2024-01-03 12:40:00,80.5,80.61,80.5,80.61,44904.0,77.9019,78.0083,77.9019,78.0083,44904.0
2024-01-03 12:50:00,80.61,80.62,80.49,80.59,39345.0,78.0083,78.018,77.8922,77.989,39345.0
2024-01-03 13:00:00,80.59,80.6,80.46,80.52,36181.0,77.989,77.9987,77.8632,77.9212,36181.0
2024-01-03 13:10:00,80.51,80.53,80.42,80.42,31051.0,77.9116,77.9309,77.8245,77.8245,31051.0
2024-01-03 13:20:00,80.42,80.45,80.37,80.43,45841.0,77.8245,77.8535,77.7761,77.8341,45841.0
2024-01-03 13:30:00,80.43,80.46,80.3,80.36,28508.0,77.8341,77.8632,77.7083,77.7664,28508.0
2024-01-03 13:40:00,80.37,80.4,80.25,80.3,27152.0,77.7761,77.8051,77.66,77.7083,27152.0
2024-01-03 13:50:00,80.29,80.3,80.19,80.19,25935.0,77.6987,77.7083,77.6019,77.6019,25935.0
2024-01-03 14:00:00,80.17,80.27,80.15,80.18,41550.0,77.5825,77.6793,77.5632,77.5922,41550.0
2024-01-03 14:10:00,80.17,80.25,80.17,80.2,28461.0,77.5825,77.66,77.5825,77.6116,28461.0
2024-01-03 14:20:00,80.17,80.31,80.17,80.26,64758.0,77.5825,77.718,77.5825,77.6696,64758.0
2024-01-03 14:30:00,80.26,80.28,80.14,80.24,53860.0,77.6696,77.689,77.5535,77.6503,53860.0
2024-01-03 14:40:00,80.23,80.23,80.15,80.19,33714.0,77.6406,77.6406,77.5632,77.6019,33714.0
2024-01-03 14:50:00,80.19,80.19,80.13,80.16,36058.0,77.6019,77.6019,77.5438,77.5729,36058.0
2024-01-03 15:00:00,80.14,80.14,79.94,79.97,50507.0,77.5535,77.5535,77.36,77.389,50507.0
2024-01-03 15:10:00,79.98,80.0,79.83,79.93,40725.0,77.3987,77.418,77.2535,77.3503,40725.0
2024-01-03 15:20:00,79.93,79.94,79.83,79.92,44019.0,77.3503,77.36,77.2535,77.3406,44019.0
2024-01-03 15:30:00,79.92,79.97,79.87,79.92,73653.0,77.3406,77.389,77.2922,77.3406,73653.0
2024-01-03 15:40:00,79.93,80.03,79.91,79.94,189595.0,77.3503,77.4471,77.3309,77.36,189595.0
2024-01-03 15:50:00,79.93,79.99,79.82,79.89,620394.0,77.3503,77.4083,77.2438,77.3116,620394.0
2024-01-04 09:30:00,79.89,80.27,79.76,80.22,84971.0,77.3116,77.6793,77.1858,77.6309,84971.0
2024-01-04 09:40:00,80.22,80.28,80.1,80.21,45170.0,77.6309,77.689,77.5148,77.6212,45170.0
2024-01-04 09:50:00,80.21,80.35,80.16,80.32,42312.0,77.6212,77.7567,77.5729,77.7277,42312.0
2024-01-04 10:00:00,80.32,80.37,80.21,80.27,35615.0,77.7277,77.7761,77.6212,77.6793,35615.0
2024-01-04 10:10:00,80.29,80.32,80.12,80.13,42944.0,77.6987,77.7277,77.5342,77.5438,42944.0
2024-01-04 10:20:00,80.14,80.22,80.1,80.19,44874.0,77.5535,77.6309,77.5148,77.6019,44874.0
2024-01-04 10:30:00,80.18,80.25,80.16,80.19,28817.0,77.5922,77.66,77.5729,77.6019,28817.0
2024-01-04 10:40:00,80.19,80.37,80.17,80.25,87030.0,77.6019,77.7761,77.5825,77.66,87030.0
2024-01-04 10:50:00,80.25,80.45,80.22,80.45,45921.0,77.66,77.8535,77.6309,77.8535,45921.0
2024-01-04 11:00:00,80.45,80.47,80.4,80.45,45059.0,77.8535,77.8729,77.8051,77.8535,45059.0
2024-01-04 11:10:00,80.46,80.55,80.38,80.39,27209.0,77.8632,77.9503,77.7858,77.7954,27209.0
2024-01-04 11:20:00,80.39,80.56,80.37,80.54,69245.0,77.7954,77.96,77.7761,77.9406,69245.0
2024-01-04 11:30:00,80.54,80.56,80.41,80.5,34806.0,77.9406,77.96,77.8148,77.9019,34806.0
2024-01-04 11:40:00,80.5,80.51,80.38,80.42,28388.0,77.9019,77.9116,77.7858,77.8245,28388.0
2024-01-04 11:50:00,80.43,80.48,80.39,80.4,29259.0,77.8341,77.8825,77.7954,77.8051,29259.0
2024-01-04 12:00:00,80.4,80.42,80.33,80.4,56358.0,77.8051,77.8245,77.7374,77.8051,56358.0
2024-01-04 12:10:00,80.39,80.47,80.35,80.45,77245.0,77.7954,77.8729,77.7567,77.8535,77245.0
2024-01-04 12:20:00,80.45,80.48,80.39,80.45,51803.0,77.8535,77.8825,77.7954,77.8535,51803.0
2024-01-04 12:30:00,80.45,80.59,80.42,80.58,39543.0,77.8535,77.989,77.8245,77.9793,39543.0
2024-01-04 12:40:00,80.57,80.57,80.44,80.54,26564.0,77.9696,77.9696,77.8438,77.9406,26564.0
2024-01-04 12:50:00,80.54,80.54,80.43,80.51,29268.0,77.9406,77.9406,77.8341,77.9116,29268.0
2024-01-04 13:00:00,80.52,80.53,80.43,80.43,35265.0,77.9212,77.9309,77.8341,77.8341,35265.0
2024-01-04 13:10:00,80.44,80.45,80.35,80.36,44821.0,77.8438,77.8535,77.7567,77.7664,44821.0
2024-01-04 13:20:00,80.37,80.42,80.35,80.37,40917.0,77.7761,77.8245,77.7567,77.7761,40917.0
2024-01-04 13:30:00,80.37,80.38,80.35,80.37,40178.0,77.7761,77.7858,77.7567,77.7761,40178.0
2024-01-04 13:40:00,80.37,80.41,80.35,80.41,50636.0,77.7761,77.8148,77.7567,77.8148,50636.0
2024-01-04 13:50:00,80.41,80.48,80.4,80.46,102494.0,77.8148,77.8825,77.8051,77.8632,102494.0
2024-01-04 14:00:00,80.47,80.53,80.46,80.5,51057.0,77.8729,77.9309,77.8632,77.9019,51057.0
2024-01-04 14:10:00,80.5,80.58,80.5,80.55,64009.0,77.9019,77.9793,77.9019,77.9503,64009.0
2024-01-04 14:20:00,80.54,80.57,80.52,80.55,19110.0,77.9406,77.9696,77.9212,77.9503,19110.0
2024-01-04 14:30:00,80.55,80.55,80.43,80.44,40046.0,77.9503,77.9503,77.8341,77.8438,40046.0
2024-01-04 14:40:00,80.44,80.5,80.41,80.48,31805.0,77.8438,77.9019,77.8148,77.8825,31805.0
2024-01-04 14:50:00,80.5,80.56,80.46,80.48,46699.0,77.9019,77.96,77.8632,77.8825,46699.0
2024-01-04 15:00:00,80.48,80.52,80.42,80.52,33451.0,77.8825,77.9212,77.8245,77.9212,33451.0
2024-01-04 15:10:00,80.53,80.55,80.42,80.44,50577.0,77.9309,77.9503,77.8245,77.8438,50577.0
2024-01-04 15:20:00,80.42,80.5,80.42,80.47,37454.0,77.8245,77.9019,77.8245,77.8729,37454.0
2024-01-04 15:30:00,80.47,80.55,80.46,80.54,71064.0,77.8729,77.9503,77.8632,77.9406,71064.0
2024-01-04 15:40:00,80.54,80.59,80.52,80.52,98896.0,77.9406,77.989,77.9212,77.9212,98896.0
2024-01-04 15:50:00,80.51,80.57,80.33,80.36,431701.0,77.9116,77.9696,77.7374,77.7664,431701.0
2024-01-05 09:30:00,80.43,80.52,79.95,80.07,62600.0,77.8341,77.9212,77.3696,77.4858,62600.0
2024-01-05 09:40:00,80.07,80.19,80.06,80.17,32217.0,77.4858,77.6019,77.4761,77.5825,32217.0
2024-01-05 09:50:00,80.16,80.2,80.06,80.16,28841.0,77.5729,77.6116,77.4761,77.5729,28841.0
2024-01-05 10:00:00,80.16,80.36,80.13,80.32,49732.0,77.5729,77.7664,77.5438,77.7277,49732.0
2024-01-05 10:10:00,80.3,80.33,80.13,80.25,38545.0,77.7083,77.7374,77.5438,77.66,38545.0
2024-01-05 10:20:00,80.26,80.33,80.19,80.25,45326.0,77.6696,77.7374,77.6019,77.66,45326.0
2024-01-05 10:30:00,80.25,80.33,80.19,80.19,61530.0,77.66,77.7374,77.6019,77.6019,61530.0
2024-01-05 10:40:00,80.17,80.19,80.06,80.07,26503.0,77.5825,77.6019,77.4761,77.4858,26503.0
2024-01-05 10:50:00,80.08,80.14,80.02,80.02,43181.0,77.4954,77.5535,77.4374,77.4374,43181.0
2024-01-05 11:00:00,80.02,80.21,80.02,80.13,38926.0,77.4374,77.6212,77.4374,77.5438,38926.0
2024-01-05 11:10:00,80.13,80.17,80.0,80.05,29104.0,77.5438,77.5825,77.418,77.4664,29104.0
2024-01-05 11:20:00,80.06,80.1,80.02,80.05,29775.0,77.4761,77.5148,77.4374,77.4664,29775.0
2024-01-05 11:30:00,80.03,80.07,79.88,79.88,45862.0,77.4471,77.4858,77.3019,77.3019,45862.0
2024-01-05 11:40:00,79.89,79.92,79.8,79.84,48918.0,77.3116,77.3406,77.2245,77.2632,48918.0
2024-01-05 11:50:00,79.84,79.84,79.65,79.67,28501.0,77.2632,77.2632,77.0793,77.0987,28501.0
2024-01-05 12:00:00,79.67,79.8,79.64,79.69,55930.0,77.0987,77.2245,77.0696,77.118,55930.0
2024-01-05 12:10:00,79.69,79.7,79.57,79.64,25383.0,77.118,77.1277,77.0019,77.0696,25383.0
2024-01-05 12:20:00,79.64,79.69,79.61,79.64,22573.0,77.0696,77.118,77.0406,77.0696,22573.0
2024-01-05 12:30:00,79.64,79.71,79.6,79.66,21416.0,77.0696,77.1374,77.0309,77.089,21416.0
2024-01-05 12:40:00,79.64,79.7,79.63,79.69,16387.0,77.0696,77.1277,77.06,77.118,16387.0
2024-01-05 12:50:00,79.7,79.73,79.65,79.67,21973.0,77.1277,77.1567,77.0793,77.0987,21973.0
2024-01-05 13:00:00,79.66,79.67,79.52,79.55,25768.0,77.089,77.0987,76.9535,76.9826,25768.0
2024-01-05 13:10:00,79.54,79.64,79.53,79.55,25231.0,76.9729,77.0696,76.9632,76.9826,25231.0
2024-01-05 13:20:00,79.55,79.68,79.52,79.65,51314.0,76.9826,77.1084,76.9535,77.0793,51314.0
2024-01-05 13:30:00,79.66,79.71,79.58,79.7,45481.0,77.089,77.1374,77.0116,77.1277,45481.0
2024-01-05 13:40:00,79.71,79.72,79.65,79.71,41221.0,77.1374,77.1471,77.0793,77.1374,41221.0
2024-01-05 13:50:00,79.7,79.75,79.69,79.73,29758.0,77.1277,77.1761,77.118,77.1567,29758.0
2024-01-05 14:00:00,79.74,79.82,79.74,79.81,38547.0,77.1664,77.2438,77.1664,77.2342,38547.0
2024-01-05 14:10:00,79.81,79.92,79.8,79.81,36154.0,77.2342,77.3406,77.2245,77.2342,36154.0
2024-01-05 14:20:00,79.81,79.88,79.79,79.84,18474.0,77.2342,77.3019,77.2148,77.2632,18474.0
2024-01-05 14:30:00,79.84,79.89,79.81,79.87,19854.0,77.2632,77.3116,77.2342,77.2922,19854.0
2024-01-05 14:40:00,79.86,79.86,79.79,79.8,24329.0,77.2825,77.2825,77.2148,77.2245,24329.0
2024-01-05 14:50:00,79.8,79.8,79.68,79.71,33791.0,77.2245,77.2245,77.1084,77.1374,33791.0
2024-01-05 15:00:00,79.7,79.75,79.68,79.73,35310.0,77.1277,77.1761,77.1084,77.1567,35310.0
2024-01-05 15:10:00,79.73,79.81,79.72,79.76,29927.0,77.1567,77.2342,77.1471,77.1858,29927.0
2024-01-05 15:20:00,79.75,79.83,79.74,79.81,45868.0,77.1761,77.2535,77.1664,77.2342,45868.0
2024-01-05 15:30:00,79.8,79.8,79.68,79.74,44632.0,77.2245,77.2245,77.1084,77.1664,44632.0
2024-01-05 15:40:00,79.75,79.97,79.75,79.9,76727.0,77.1761,77.389,77.1761,77.3213,76727.0
2024-01-05 15:50:00,79.9,80.01,79.89,79.97,291368.0,77.3213,77.4277,77.3116,77.389,291368.0
2024-01-08 09:30:00,80.12,80.28,80.07,80.17,72838.0,77.5342,77.689,77.4858,77.5825,72838.0
2024-01-08 09:40:00,80.11,80.21,80.05,80.17,54428.0,77.5245,77.6212,77.4664,77.5825,54428.0
2024-01-08 09:50:00,80.17,80.19,80.03,80.15,43027.0,77.5825,77.6019,77.4471,77.5632,43027.0
2024-01-08 10:00:00,80.16,80.21,79.98,80.03,43007.0,77.5729,77.6212,77.3987,77.4471,43007.0
2024-01-08 10:10:00,80.04,80.11,79.93,79.98,56633.0,77.4567,77.5245,77.3503,77.3987,56633.0
2024-01-08 10:20:00,79.98,80.09,79.93,79.98,56991.0,77.3987,77.5051,77.3503,77.3987,56991.0
2024-01-08 10:30:00,79.98,80.09,79.98,80.06,62439.0,77.3987,77.5051,77.3987,77.4761,62439.0
2024-01-08 10:40:00,80.06,80.19,80.02,80.14,44342.0,77.4761,77.6019,77.4374,77.5535,44342.0
2024-01-08 10:50:00,80.14,80.14,79.98,80.03,51367.0,77.5535,77.5535,77.3987,77.4471,51367.0
2024-01-08 11:00:00,80.03,80.03,79.96,79.99,24865.0,77.4471,77.4471,77.3793,77.4083,24865.0
2024-01-08 11:10:00,80.0,80.05,79.94,80.01,25160.0,77.418,77.4664,77.36,77.4277,25160.0
2024-01-08 11:20:00,80.0,80.06,79.97,80.02,30736.0,77.418,77.4761,77.389,77.4374,30736.0
2024-01-08 11:30:00,80.01,80.01,79.95,79.97,32739.0,77.4277,77.4277,77.3696,77.389,32739.0
2024-01-08 11:40:00,79.97,80.11,79.95,80.05,27050.0,77.389,77.5245,77.3696,77.4664,27050.0
2024-01-08 11:50:00,80.04,80.06,79.99,80.02,21359.0,77.4567,77.4761,77.4083,77.4374,21359.0
2024-01-08 12:00:00,80.02,80.06,79.99,80.04,31466.0,77.4374,77.4761,77.4083,77.4567,31466.0
2024-01-08 12:10:00,80.03,80.09,80.03,80.05,19908.0,77.4471,77.5051,77.4471,77.4664,19908.0
2024-01-08 12:20:00,80.05,80.05,79.94,79.97,17095.0,77.4664,77.4664,77.36,77.389,17095.0
2024-01-08 12:30:00,79.96,80.07,79.93,80.07,19699.0,77.3793,77.4858,77.3503,77.4858,19699.0
2024-01-08 12:40:00,80.07,80.13,80.02,80.09,30258.0,77.4858,77.5438,77.4374,77.5051,30258.0
2024-01-08 12:50:00,80.1,80.17,80.1,80.16,17943.0,77.5148,77.5825,77.5148,77.5729,17943.0
2024-01-08 13:00:00,80.17,80.17,80.07,80.08,20495.0,77.5825,77.5825,77.4858,77.4954,20495.0
2024-01-08 13:10:00,80.07,80.07,79.96,79.96,35575.0,77.4858,77.4858,77.3793,77.3793,35575.0
2024-01-08 13:20:00,79.96,79.96,79.9,79.95,82602.0,77.3793,77.3793,77.3213,77.3696,82602.0
2024-01-08 13:30:00,79.94,79.96,79.82,79.85,53738.0,77.36,77.3793,77.2438,77.2729,53738.0
2024-01-08 13:40:00,79.85,79.94,79.84,79.91,71618.0,77.2729,77.36,77.2632,77.3309,71618.0
2024-01-08 13:50:00,79.91,79.91,79.82,79.88,59218.0,77.3309,77.3309,77.2438,77.3019,59218.0
2024-01-08 14:00:00,79.88,79.88,79.76,79.85,45403.0,77.3019,77.3019,77.1858,77.2729,45403.0
2024-01-08 14:10:00,79.84,79.95,79.84,79.95,45117.0,77.2632,77.3696,77.2632,77.3696,45117.0
2024-01-08 14:20:00,79.94,80.01,79.89,80.01,41579.0,77.36,77.4277,77.3116,77.4277,41579.0
2024-01-08 14:30:00,80.01,80.06,79.98,80.0,69465.0,77.4277,77.4761,77.3987,77.418,69465.0
2024-01-08 14:40:00,80.0,80.12,79.99,80.11,200148.0,77.418,77.5342,77.4083,77.5245,200148.0
2024-01-08 14:50:00,80.11,80.19,80.08,80.09,68167.0,77.5245,77.6019,77.4954,77.5051,68167.0
2024-01-08 15:00:00,80.1,80.2,80.08,80.2,49149.0,77.5148,77.6116,77.4954,77.6116,49149.0
2024-01-08 15:10:00,80.19,80.25,80.14,80.19,74111.0,77.6019,77.66,77.5535,77.6019,74111.0
2024-01-08 15:20:00,80.2,80.26,80.18,80.2,38881.0,77.6116,77.6696,77.5922,77.6116,38881.0
2024-01-08 15:30:00,80.2,80.36,80.17,80.35,77577.0,77.6116,77.7664,77.5825,77.7567,77577.0
2024-01-08 15:40:00,80.36,80.38,80.22,80.22,97370.0,77.7664,77.7858,77.6309,77.6309,97370.0
2024-01-08 15:50:00,80.23,80.44,80.21,80.39,343258.0,77.6406,77.8438,77.6212,77.7954,343258.0
2024-01-09 09:30:00,80.3,80.34,80.13,80.22,107415.0,77.7083,77.7471,77.5438,77.6309,107415.0
2024-01-09 09:40:00,80.24,80.61,80.24,80.6,79779.0,77.6503,78.0083,77.6503,77.9987,79779.0
2024-01-09 09:50:00,80.6,80.65,80.41,80.45,33899.0,77.9987,78.047,77.8148,77.8535,33899.0
2024-01-09 10:00:00,80.44,80.49,80.36,80.47,40426.0,77.8438,77.8922,77.7664,77.8729,40426.0
2024-01-09 10:10:00,80.47,80.49,80.38,80.41,48864.0,77.8729,77.8922,77.7858,77.8148,48864.0
2024-01-09 10:20:00,80.4,80.41,80.26,80.3,61385.0,77.8051,77.8148,77.6696,77.7083,61385.0
2024-01-09 10:30:00,80.29,80.51,80.28,80.36,36954.0,77.6987,77.9116,77.689,77.7664,36954.0
2024-01-09 10:40:00,80.37,80.43,80.33,80.37,36314.0,77.7761,77.8341,77.7374,77.7761,36314.0
2024-01-09 10:50:00,80.37,80.41,80.32,80.36,32510.0,77.7761,77.8148,77.7277,77.7664,32510.0
2024-01-09 11:00:00,80.36,80.46,80.32,80.45,54815.0,77.7664,77.8632,77.7277,77.8535,54815.0
2024-01-09 11:10:00,80.45,80.49,80.34,80.36,42390.0,77.8535,77.8922,77.7471,77.7664,42390.0
2024-01-09 11:20:00,80.36,80.42,80.34,80.37,20728.0,77.7664,77.8245,77.7471,77.7761,20728.0
2024-01-09 11:30:00,80.38,80.43,80.3,80.32,28632.0,77.7858,77.8341,77.7083,77.7277,28632.0
2024-01-09 11:40:00,80.31,80.42,80.3,80.42,29658.0,77.718,77.8245,77.7083,77.8245,29658.0
2024-01-09 11:50:00,80.42,80.43,80.33,80.4,36193.0,77.8245,77.8341,77.7374,77.8051,36193.0
2024-01-09 12:00:00,80.39,80.39,80.26,80.28,31781.0,77.7954,77.7954,77.6696,77.689,31781.0
2024-01-09 12:10:00,80.26,80.26,80.17,80.22,34488.0,77.6696,77.6696,77.5825,77.6309,34488.0
2024-01-09 12:20:00,80.23,80.33,80.2,80.28,22909.0,77.6406,77.7374,77.6116,77.689,22909.0
2024-01-09 12:30:00,80.28,80.3,80.25,80.29,33266.0,77.689,77.7083,77.66,77.6987,33266.0
2024-01-09 12:40:00,80.29,80.29,80.2,80.2,25242.0,77.6987,77.6987,77.6116,77.6116,25242.0
2024-01-09 12:50:00,80.2,80.22,80.11,80.12,25630.0,77.6116,77.6309,77.5245,77.5342,25630.0
2024-01-09 13:00:00,80.12,80.19,80.05,80.06,26827.0,77.5342,77.6019,77.4664,77.4761,26827.0
2024-01-09 13:10:00,80.05,80.05,79.98,80.01,40437.0,77.4664,77.4664,77.3987,77.4277,40437.0
2024-01-09 13:20:00,80.01,80.08,79.98,80.07,31036.0,77.4277,77.4954,77.3987,77.4858,31036.0
2024-01-09 13:30:00,80.07,80.16,80.03,80.11,32097.0,77.4858,77.5729,77.4471,77.5245,32097.0
2024-01-09 13:40:00,80.12,80.21,80.08,80.17,26236.0,77.5342,77.6212,77.4954,77.5825,26236.0
2024-01-09 13:50:00,80.16,80.3,80.15,80.25,28951.0,77.5729,77.7083,77.5632,77.66,28951.0
2024-01-09 14:00:00,80.25,80.33,80.24,80.31,15003.0,77.66,77.7374,77.6503,77.718,15003.0
2024-01-09 14:10:00,80.31,80.39,80.3,80.39,26234.0,77.718,77.7954,77.7083,77.7954,26234.0
2024-01-09 14:20:00,80.38,80.43,80.35,80.42,30305.0,77.7858,77.8341,77.7567,77.8245,30305.0
2024-01-09 14:30:00,80.42,80.53,80.38,80.5,166846.0,77.8245,77.9309,77.7858,77.9019,166846.0
2024-01-09 14:40:00,80.51,80.6,80.44,80.47,98603.0,77.9116,77.9987,77.8438,77.8729,98603.0
2024-01-09 14:50:00,80.47,80.51,80.43,80.44,34390.0,77.8729,77.9116,77.8341,77.8438,34390.0
2024-01-09 15:00:00,80.44,80.51,80.43,80.51,54402.0,77.8438,77.9116,77.8341,77.9116,54402.0
2024-01-09 15:10:00,80.53,80.62,80.52,80.59,78195.0,77.9309,78.018,77.9212,77.989,78195.0
2024-01-09 15:20:00,80.59,80.69,80.52,80.53,109623.0,77.989,78.0858,77.9212,77.9309,109623.0
2024-01-09 15:30:00,80.55,80.63,80.54,80.61,52871.0,77.9503,78.0277,77.9406,78.0083,52871.0
2024-01-09 15:40:00,80.61,80.71,80.58,80.69,92789.0,78.0083,78.1051,77.9793,78.0858,92789.0
2024-01-09 15:50:00,80.7,80.86,80.67,80.83,379123.0,78.0954,78.2503,78.0664,78.2212,379123.0
2024-01-10 09:30:00,80.87,80.99,80.64,80.95,124336.0,78.2599,78.3761,78.0374,78.3374,124336.0
2024-01-10 09:40:00,80.97,81.14,80.97,81.01,108306.0,78.3567,78.5212,78.3567,78.3954,108306.0
2024-01-10 09:50:00,81.01,81.2,80.99,81.1,60314.0,78.3954,78.5793,78.3761,78.4825,60314.0
2024-01-10 10:00:00,81.11,81.18,81.04,81.05,47900.0,78.4922,78.5599,78.4245,78.4341,47900.0
2024-01-10 10:10:00,81.06,81.06,80.92,80.99,41380.0,78.4438,78.4438,78.3083,78.3761,41380.0
2024-01-10 10:20:00,81.0,81.03,80.91,80.98,28381.0,78.3858,78.4148,78.2987,78.3664,28381.0
2024-01-10 10:30:00,80.98,81.0,80.92,80.92,36805.0,78.3664,78.3858,78.3083,78.3083,36805.0
2024-01-10 10:40:00,80.92,80.96,80.85,80.95,52463.0,78.3083,78.347,78.2406,78.3374,52463.0
2024-01-10 10:50:00,80.94,80.97,80.82,80.83,50734.0,78.3277,78.3567,78.2116,78.2212,50734.0
2024-01-10 11:00:00,80.85,80.86,80.72,80.78,64874.0,78.2406,78.2503,78.1148,78.1729,64874.0
2024-01-10 11:10:00,80.78,80.81,80.68,80.74,157814.0,78.1729,78.2019,78.0761,78.1341,157814.0
2024-01-10 11:20:00,80.75,80.88,80.74,80.82,103660.0,78.1438,78.2696,78.1341,78.2116,103660.0
2024-01-10 11:30:00,80.83,80.9,80.77,80.8,45730.0,78.2212,78.289,78.1632,78.1922,45730.0
2024-01-10 11:40:00,80.8,80.84,80.74,80.75,46765.0,78.1922,78.2309,78.1341,78.1438,46765.0
2024-01-10 11:50:00,80.75,80.86,80.72,80.85,48903.0,78.1438,78.2503,78.1148,78.2406,48903.0
2024-01-10 12:00:00,80.85,80.86,80.64,80.66,117315.0,78.2406,78.2503,78.0374,78.0567,117315.0
2024-01-10 12:10:00,80.66,80.67,80.58,80.59,44357.0,78.0567,78.0664,77.9793,77.989,44357.0
2024-01-10 12:20:00,80.59,80.61,80.54,80.56,28234.0,77.989,78.0083,77.9406,77.96,28234.0
2024-01-10 12:30:00,80.56,80.64,80.52,80.54,34196.0,77.96,78.0374,77.9212,77.9406,34196.0
2024-01-10 12:40:00,80.55,80.61,80.49,80.6,34401.0,77.9503,78.0083,77.8922,77.9987,34401.0
2024-01-10 12:50:00,80.6,80.63,80.56,80.56,22672.0,77.9987,78.0277,77.96,77.96,22672.0
2024-01-10 13:00:00,80.56,80.58,80.5,80.56,34625.0,77.96,77.9793,77.9019,77.96,34625.0
2024-01-10 13:10:00,80.57,80.58,80.49,80.57,34845.0,77.9696,77.9793,77.8922,77.9696,34845.0
2024-01-10 13:20:00,80.56,80.65,80.53,80.61,40161.0,77.96,78.047,77.9309,78.0083,40161.0
2024-01-10 13:30:00,80.61,80.67,80.56,80.58,60783.0,78.0083,78.0664,77.96,77.9793,60783.0
2024-01-10 13:40:00,80.58,80.58,80.51,80.54,30894.0,77.9793,77.9793,77.9116,77.9406,30894.0
2024-01-10 13:50:00,80.54,80.54,80.48,80.52,36656.0,77.9406,77.9406,77.8825,77.9212,36656.0
2024-01-10 14:00:00,80.52,80.55,80.47,80.48,33015.0,77.9212,77.9503,77.8729,77.8825,33015.0
2024-01-10 14:10:00,80.47,80.6,80.47,80.59,63778.0,77.8729,77.9987,77.8729,77.989,63778.0
2024-01-10 14:20:00,80.59,80.62,80.56,80.62,40361.0,77.989,78.018,77.96,78.018,40361.0
2024-01-10 14:30:00,80.62,80.68,80.6,80.67,88053.0,78.018,78.0761,77.9987,78.0664,88053.0
2024-01-10 14:40:00,80.67,80.68,80.56,80.62,59773.0,78.0664,78.0761,77.96,78.018,59773.0
2024-01-10 14:50:00,80.63,80.71,80.62,80.67,76390.0,78.0277,78.1051,78.018,78.0664,76390.0
2024-01-10 15:00:00,80.67,80.76,80.65,80.73,59903.0,78.0664,78.1535,78.047,78.1245,59903.0
2024-01-10 15:10:00,80.72,80.76,80.62,80.63,125141.0,78.1148,78.1535,78.018,78.0277,125141.0
2024-01-10 15:20:00,80.62,80.64,80.52,80.53,112113.0,78.018,78.0374,77.9212,77.9309,112113.0
2024-01-10 15:30:00,80.53,80.55,80.31,80.32,264375.0,77.9309,77.9503,77.718,77.7277,264375.0
2024-01-10 15:40:00,80.33,80.37,80.21,80.31,240825.0,77.7374,77.7761,77.6212,77.718,240825.0
2024-01-10 15:50:00,80.31,80.61,80.29,80.55,383450.0,77.718,78.0083,77.6987,77.9503,383450.0
2024-01-11 09:30:00,80.52,80.57,80.22,80.34,92999.0,77.9212,77.9696,77.6309,77.7471,92999.0
2024-01-11 09:40:00,80.34,80.35,80.15,80.22,93847.0,77.7471,77.7567,77.5632,77.6309,93847.0
2024-01-11 09:50:00,80.21,80.39,80.16,80.34,72293.0,77.6212,77.7954,77.5729,77.7471,72293.0
2024-01-11 10:00:00,80.33,80.5,80.32,80.35,78916.0,77.7374,77.9019,77.7277,77.7567,78916.0
2024-01-11 10:10:00,80.35,80.46,80.26,80.42,108469.0,77.7567,77.8632,77.6696,77.8245,108469.0
2024-01-11 10:20:00,80.39,80.4,80.24,80.28,52251.0,77.7954,77.8051,77.6503,77.689,52251.0
2024-01-11 10:30:00,80.28,80.32,80.12,80.18,110114.0,77.689,77.7277,77.5342,77.5922,110114.0
2024-01-11 10:40:00,80.18,80.19,80.07,80.13,101106.0,77.5922,77.6019,77.4858,77.5438,101106.0
2024-01-11 10:50:00,80.13,80.14,80.06,80.09,70068.0,77.5438,77.5535,77.4761,77.5051,70068.0
2024-01-11 11:00:00,80.08,80.13,80.01,80.11,58574.0,77.4954,77.5438,77.4277,77.5245,58574.0
2024-01-11 11:10:00,80.11,80.13,79.96,80.09,48424.0,77.5245,77.5438,77.3793,77.5051,48424.0
2024-01-11 11:20:00,80.09,80.15,80.07,80.14,44732.0,77.5051,77.5632,77.4858,77.5535,44732.0
2024-01-11 11:30:00,80.13,80.14,79.98,79.99,40838.0,77.5438,77.5535,77.3987,77.4083,40838.0
2024-01-11 11:40:00,79.97,80.06,79.97,80.04,68035.0,77.389,77.4761,77.389,77.4567,68035.0
2024-01-11 11:50:00,80.04,80.06,79.91,80.0,161596.0,77.4567,77.4761,77.3309,77.418,161596.0
2024-01-11 12:00:00,79.99,80.04,79.97,80.03,68211.0,77.4083,77.4567,77.389,77.4471,68211.0
2024-01-11 12:10:00,80.04,80.15,80.04,80.13,71577.0,77.4567,77.5632,77.4567,77.5438,71577.0
2024-01-11 12:20:00,80.13,80.19,80.06,80.15,38802.0,77.5438,77.6019,77.4761,77.5632,38802.0
2024-01-11 12:30:00,80.14,80.22,80.12,80.17,49216.0,77.5535,77.6309,77.5342,77.5825,49216.0
2024-01-11 12:40:00,80.17,80.23,80.14,80.17,50617.0,77.5825,77.6406,77.5535,77.5825,50617.0
2024-01-11 12:50:00,80.16,80.17,80.08,80.11,32248.0,77.5729,77.5825,77.4954,77.5245,32248.0
2024-01-11 13:00:00,80.11,80.12,80.03,80.08,41336.0,77.5245,77.5342,77.4471,77.4954,41336.0
2024-01-11 13:10:00,80.08,80.21,80.07,80.18,68148.0,77.4954,77.6212,77.4858,77.5922,68148.0
2024-01-11 13:20:00,80.17,80.25,80.16,80.24,35467.0,77.5825,77.66,77.5729,77.6503,35467.0
2024-01-11 13:30:00,80.24,80.25,80.19,80.23,39432.0,77.6503,77.66,77.6019,77.6406,39432.0
2024-01-11 13:40:00,80.23,80.26,80.17,80.19,44495.0,77.6406,77.6696,77.5825,77.6019,44495.0
2024-01-11 13:50:00,80.19,80.3,80.19,80.3,208627.0,77.6019,77.7083,77.6019,77.7083,208627.0
2024-01-11 14:00:00,80.29,80.43,80.28,80.35,52061.0,77.6987,77.8341,77.689,77.7567,52061.0
2024-01-11 14:10:00,80.34,80.43,80.32,80.36,76227.0,77.7471,77.8341,77.7277,77.7664,76227.0
2024-01-11 14:20:00,80.36,80.42,80.31,80.41,107169.0,77.7664,77.8245,77.718,77.8148,107169.0
2024-01-11 14:30:00,80.41,80.53,80.36,80.52,123567.0,77.8148,77.9309,77.7664,77.9212,123567.0
2024-01-11 14:40:00,80.52,80.54,80.4,80.52,102677.0,77.9212,77.9406,77.8051,77.9212,102677.0
2024-01-11 14:50:00,80.52,80.64,80.51,80.58,52730.0,77.9212,78.0374,77.9116,77.9793,52730.0
2024-01-11 15:00:00,80.58,80.58,80.48,80.52,65624.0,77.9793,77.9793,77.8825,77.9212,65624.0
2024-01-11 15:10:00,80.51,80.55,80.37,80.43,171684.0,77.9116,77.9503,77.7761,77.8341,171684.0
2024-01-11 15:20:00,80.44,80.52,80.41,80.42,91279.0,77.8438,77.9212,77.8148,77.8245,91279.0
2024-01-11 15:30:00,80.42,80.5,80.37,80.46,100234.0,77.8245,77.9019,77.7761,77.8632,100234.0
2024-01-11 15:40:00,80.46,80.51,80.4,80.46,141496.0,77.8632,77.9116,77.8051,77.8632,141496.0
2024-01-11 15:50:00,80.46,80.64,80.42,80.54,453524.0,77.8632,78.0374,77.8245,77.9406,453524.0
2024-01-12 09:30:00,81.09,81.23,81.01,81.23,121013.0,78.4728,78.6083,78.3954,78.6083,121013.0
2024-01-12 09:40:00,81.23,81.25,80.7,80.73,68365.0,78.6083,78.6277,78.0954,78.1245,68365.0
2024-01-12 09:50:00,80.72,80.98,80.72,80.95,41313.0,78.1148,78.3664,78.1148,78.3374,41313.0
2024-01-12 10:00:00,80.96,81.08,80.89,80.93,50927.0,78.347,78.4632,78.2793,78.318,50927.0
2024-01-12 10:10:00,80.95,80.97,80.75,80.75,38205.0,78.3374,78.3567,78.1438,78.1438,38205.0
2024-01-12 10:20:00,80.76,80.89,80.76,80.87,47884.0,78.1535,78.2793,78.1535,78.2599,47884.0
2024-01-12 10:30:00,80.88,80.92,80.77,80.79,28614.0,78.2696,78.3083,78.1632,78.1825,28614.0
2024-01-12 10:40:00,80.79,80.95,80.78,80.88,100331.0,78.1825,78.3374,78.1729,78.2696,100331.0
2024-01-12 10:50:00,80.89,80.96,80.88,80.91,66632.0,78.2793,78.347,78.2696,78.2987,66632.0
2024-01-12 11:00:00,80.91,81.09,80.88,81.02,48838.0,78.2987,78.4728,78.2696,78.4051,48838.0
2024-01-12 11:10:00,81.02,81.07,81.0,81.03,22419.0,78.4051,78.4535,78.3858,78.4148,22419.0
2024-01-12 11:20:00,81.02,81.02,80.87,80.9,27611.0,78.4051,78.4051,78.2599,78.289,27611.0
2024-01-12 11:30:00,80.91,81.05,80.88,80.93,70399.0,78.2987,78.4341,78.2696,78.318,70399.0
2024-01-12 11:40:00,80.93,80.93,80.81,80.82,25124.0,78.318,78.318,78.2019,78.2116,25124.0
2024-01-12 11:50:00,80.82,80.86,80.78,80.83,28704.0,78.2116,78.2503,78.1729,78.2212,28704.0
2024-01-12 12:00:00,80.84,80.9,80.8,80.89,22053.0,78.2309,78.289,78.1922,78.2793,22053.0
2024-01-12 12:10:00,80.89,80.99,80.89,80.97,29793.0,78.2793,78.3761,78.2793,78.3567,29793.0
2024-01-12 12:20:00,80.98,81.03,80.9,80.95,28518.0,78.3664,78.4148,78.289,78.3374,28518.0
2024-01-12 12:30:00,80.94,80.96,80.88,80.94,21730.0,78.3277,78.347,78.2696,78.3277,21730.0
2024-01-12 12:40:00,80.94,80.97,80.9,80.93,25446.0,78.3277,78.3567,78.289,78.318,25446.0
2024-01-12 12:50:00,80.92,80.97,80.86,80.87,20076.0,78.3083,78.3567,78.2503,78.2599,20076.0
2024-01-12 13:00:00,80.88,80.97,80.88,80.95,23734.0,78.2696,78.3567,78.2696,78.3374,23734.0
2024-01-12 13:10:00,80.95,80.96,80.9,80.92,26052.0,78.3374,78.347,78.289,78.3083,26052.0
2024-01-12 13:20:00,80.93,80.96,80.9,80.91,24464.0,78.318,78.347,78.289,78.2987,24464.0
2024-01-12 13:30:00,80.91,80.92,80.8,80.82,36716.0,78.2987,78.3083,78.1922,78.2116,36716.0
2024-01-12 13:40:00,80.83,80.84,80.78,80.81,80457.0,78.2212,78.2309,78.1729,78.2019,80457.0
2024-01-12 13:50:00,80.81,80.87,80.8,80.81,32016.0,78.2019,78.2599,78.1922,78.2019,32016.0
2024-01-12 14:00:00,80.8,80.84,80.77,80.78,40322.0,78.1922,78.2309,78.1632,78.1729,40322.0
2024-01-12 14:10:00,80.78,80.83,80.76,80.81,47707.0,78.1729,78.2212,78.1535,78.2019,47707.0
2024-01-12 14:20:00,80.81,80.86,80.79,80.85,33558.0,78.2019,78.2503,78.1825,78.2406,33558.0
2024-01-12 14:30:00,80.85,80.87,80.73,80.78,30896.0,78.2406,78.2599,78.1245,78.1729,30896.0
2024-01-12 14:40:00,80.77,80.77,80.65,80.66,37255.0,78.1632,78.1632,78.047,78.0567,37255.0
2024-01-12 14:50:00,80.65,80.75,80.64,80.75,47253.0,78.047,78.1438,78.0374,78.1438,47253.0
2024-01-12 15:00:00,80.74,80.84,80.72,80.81,52008.0,78.1341,78.2309,78.1148,78.2019,52008.0
2024-01-12 15:10:00,80.81,80.85,80.78,80.81,47184.0,78.2019,78.2406,78.1729,78.2019,47184.0
2024-01-12 15:20:00,80.81,80.9,80.78,80.87,51792.0,78.2019,78.289,78.1729,78.2599,51792.0
2024-01-12 15:30:00,80.87,80.92,80.86,80.88,63948.0,78.2599,78.3083,78.2503,78.2696,63948.0
2024-01-12 15:40:00,80.88,80.91,80.85,80.9,104572.0,78.2696,78.2987,78.2406,78.289,104572.0
2024-01-12 15:50:00,80.91,80.99,80.87,80.9,300644.0,78.2987,78.3761,78.2599,78.289,300644.0
2024-01-16 09:30:00,81.0,81.14,80.8,81.0,158451.0,78.3858,78.5212,78.1922,78.3858,158451.0
2024-01-16 09:40:00,80.97,81.11,80.89,80.97,123458.0,78.3567,78.4922,78.2793,78.3567,123458.0
2024-01-16 09:50:00,80.97,80.97,80.54,80.59,46701.0,78.3567,78.3567,77.9406,77.989,46701.0
2024-01-16 10:00:00,80.59,80.67,80.45,80.64,87001.0,77.989,78.0664,77.8535,78.0374,87001.0
2024-01-16 10:10:00,80.64,80.71,80.61,80.63,47398.0,78.0374,78.1051,78.0083,78.0277,47398.0
2024-01-16 10:20:00,80.64,80.7,80.6,80.67,47935.0,78.0374,78.0954,77.9987,78.0664,47935.0
2024-01-16 10:30:00,80.67,80.78,80.62,80.77,57219.0,78.0664,78.1729,78.018,78.1632,57219.0
2024-01-16 10:40:00,80.76,80.81,80.66,80.67,45064.0,78.1535,78.2019,78.0567,78.0664,45064.0
2024-01-16 10:50:00,80.68,80.79,80.66,80.67,45250.0,78.0761,78.1825,78.0567,78.0664,45250.0
2024-01-16 11:00:00,80.69,80.73,80.58,80.63,82869.0,78.0858,78.1245,77.9793,78.0277,82869.0
2024-01-16 11:10:00,80.63,80.7,80.59,80.59,59549.0,78.0277,78.0954,77.989,77.989,59549.0
2024-01-16 11:20:00,80.6,80.65,80.54,80.59,50971.0,77.9987,78.047,77.9406,77.989,50971.0
2024-01-16 11:30:00,80.6,80.6,80.5,80.54,37100.0,77.9987,77.9987,77.9019,77.9406,37100.0
2024-01-16 11:40:00,80.55,80.55,80.45,80.5,33808.0,77.9503,77.9503,77.8535,77.9019,33808.0
2024-01-16 11:50:00,80.5,80.53,80.46,80.49,31808.0,77.9019,77.9309,77.8632,77.8922,31808.0
2024-01-16 12:00:00,80.49,80.54,80.44,80.47,30661.0,77.8922,77.9406,77.8438,77.8729,30661.0
2024-01-16 12:10:00,80.47,80.47,80.27,80.28,53650.0,77.8729,77.8729,77.6793,77.689,53650.0
2024-01-16 12:20:00,80.28,80.35,80.26,80.28,46382.0,77.689,77.7567,77.6696,77.689,46382.0
2024-01-16 12:30:00,80.28,80.35,80.25,80.33,86890.0,77.689,77.7567,77.66,77.7374,86890.0
2024-01-16 12:40:00,80.33,80.39,80.29,80.3,37620.0,77.7374,77.7954,77.6987,77.7083,37620.0
2024-01-16 12:50:00,80.31,80.34,80.23,80.26,37605.0,77.718,77.7471,77.6406,77.6696,37605.0
2024-01-16 13:00:00,80.25,80.31,80.19,80.2,34992.0,77.66,77.718,77.6019,77.6116,34992.0
2024-01-16 13:10:00,80.19,80.28,80.13,80.22,48210.0,77.6019,77.689,77.5438,77.6309,48210.0
2024-01-16 13:20:00,80.2,80.25,80.16,80.23,34616.0,77.6116,77.66,77.5729,77.6406,34616.0
2024-01-16 13:30:00,80.24,80.35,80.2,80.3,96444.0,77.6503,77.7567,77.6116,77.7083,96444.0
2024-01-16 13:40:00,80.3,80.34,80.27,80.31,45130.0,77.7083,77.7471,77.6793,77.718,45130.0
2024-01-16 13:50:00,80.3,80.34,80.26,80.3,70486.0,77.7083,77.7471,77.6696,77.7083,70486.0
2024-01-16 14:00:00,80.3,80.3,80.09,80.09,43322.0,77.7083,77.7083,77.5051,77.5051,43322.0
2024-01-16 14:10:00,80.1,80.15,80.01,80.02,53300.0,77.5148,77.5632,77.4277,77.4374,53300.0
2024-01-16 14:20:00,80.02,80.15,80.01,80.1,54857.0,77.4374,77.5632,77.4277,77.5148,54857.0
2024-01-16 14:30:00,80.09,80.12,80.03,80.04,70914.0,77.5051,77.5342,77.4471,77.4567,70914.0
2024-01-16 14:40:00,80.03,80.11,80.0,80.11,60385.0,77.4471,77.5245,77.418,77.5245,60385.0
2024-01-16 14:50:00,80.11,80.23,80.06,80.2,72679.0,77.5245,77.6406,77.4761,77.6116,72679.0
2024-01-16 15:00:00,80.2,80.25,80.15,80.22,69461.0,77.6116,77.66,77.5632,77.6309,69461.0
2024-01-16 15:10:00,80.21,80.26,80.17,80.19,97899.0,77.6212,77.6696,77.5825,77.6019,97899.0
2024-01-16 15:20:00,80.19,80.2,80.09,80.14,101242.0,77.6019,77.6116,77.5051,77.5535,101242.0
2024-01-16 15:30:00,80.14,80.17,80.07,80.16,94180.0,77.5535,77.5825,77.4858,77.5729,94180.0
2024-01-16 15:40:00,80.16,80.35,80.15,80.33,119673.0,77.5729,77.7567,77.5632,77.7374,119673.0
2024-01-16 15:50:00,80.33,80.43,80.31,80.43,300984.0,77.7374,77.8341,77.718,77.8341,300984.0
2024-01-17 09:30:00,80.1,80.69,79.78,80.65,177276.0,77.5148,78.0858,77.2051,78.047,177276.0
2024-01-17 09:40:00,80.67,80.79,80.54,80.66,81570.0,78.0664,78.1825,77.9406,78.0567,81570.0
2024-01-17 09:50:00,80.66,81.03,80.64,81.0,80830.0,78.0567,78.4148,78.0374,78.3858,80830.0
2024-01-17 10:00:00,80.99,81.12,80.92,80.93,98761.0,78.3761,78.5019,78.3083,78.318,98761.0
2024-01-17 10:10:00,80.94,81.06,80.93,81.0,67899.0,78.3277,78.4438,78.318,78.3858,67899.0
2024-01-17 10:20:00,81.0,81.06,80.9,80.97,52490.0,78.3858,78.4438,78.289,78.3567,52490.0
2024-01-17 10:30:00,80.97,81.09,80.94,81.08,61884.0,78.3567,78.4728,78.3277,78.4632,61884.0
2024-01-17 10:40:00,81.07,81.14,81.04,81.12,60972.0,78.4535,78.5212,78.4245,78.5019,60972.0
2024-01-17 10:50:00,81.11,81.2,81.09,81.19,80083.0,78.4922,78.5793,78.4728,78.5696,80083.0
2024-01-17 11:00:00,81.19,81.19,81.07,81.12,61262.0,78.5696,78.5696,78.4535,78.5019,61262.0
2024-01-17 11:10:00,81.11,81.11,80.93,81.02,105966.0,78.4922,78.4922,78.318,78.4051,105966.0
2024-01-17 11:20:00,81.03,81.18,81.01,81.03,63803.0,78.4148,78.5599,78.3954,78.4148,63803.0
2024-01-17 11:30:00,81.02,81.13,81.01,81.05,45262.0,78.4051,78.5116,78.3954,78.4341,45262.0
2024-01-17 11:40:00,81.05,81.06,80.94,80.98,42667.0,78.4341,78.4438,78.3277,78.3664,42667.0
2024-01-17 11:50:00,80.97,80.97,80.84,80.84,46344.0,78.3567,78.3567,78.2309,78.2309,46344.0
2024-01-17 12:00:00,80.84,80.85,80.74,80.83,56619.0,78.2309,78.2406,78.1341,78.2212,56619.0
2024-01-17 12:10:00,80.83,80.84,80.76,80.78,40149.0,78.2212,78.2309,78.1535,78.1729,40149.0
2024-01-17 12:20:00,80.79,80.81,80.76,80.78,36324.0,78.1825,78.2019,78.1535,78.1729,36324.0
2024-01-17 12:30:00,80.77,80.77,80.68,80.73,36437.0,78.1632,78.1632,78.0761,78.1245,36437.0
2024-01-17 12:40:00,80.73,80.8,80.64,80.78,36805.0,78.1245,78.1922,78.0374,78.1729,36805.0
2024-01-17 12:50:00,80.8,80.8,80.67,80.7,35660.0,78.1922,78.1922,78.0664,78.0954,35660.0
2024-01-17 13:00:00,80.7,80.79,80.67,80.75,32501.0,78.0954,78.1825,78.0664,78.1438,32501.0
2024-01-17 13:10:00,80.75,80.82,80.71,80.81,34755.0,78.1438,78.2116,78.1051,78.2019,34755.0
2024-01-17 13:20:00,80.8,80.81,80.7,80.75,38418.0,78.1922,78.2019,78.0954,78.1438,38418.0
2024-01-17 13:30:00,80.75,80.77,80.69,80.77,26255.0,78.1438,78.1632,78.0858,78.1632,26255.0
2024-01-17 13:40:00,80.78,80.78,80.69,80.75,29207.0,78.1729,78.1729,78.0858,78.1438,29207.0
2024-01-17 13:50:00,80.74,80.83,80.7,80.81,36335.0,78.1341,78.2212,78.0954,78.2019,36335.0
2024-01-17 14:00:00,80.81,80.87,80.79,80.83,39388.0,78.2019,78.2599,78.1825,78.2212,39388.0
2024-01-17 14:10:00,80.83,80.87,80.78,80.81,34098.0,78.2212,78.2599,78.1729,78.2019,34098.0
2024-01-17 14:20:00,80.81,80.84,80.75,80.8,59647.0,78.2019,78.2309,78.1438,78.1922,59647.0
2024-01-17 14:30:00,80.78,80.83,80.74,80.81,32134.0,78.1729,78.2212,78.1341,78.2019,32134.0
2024-01-17 14:40:00,80.82,80.85,80.75,80.79,37517.0,78.2116,78.2406,78.1438,78.1825,37517.0
2024-01-17 14:50:00,80.78,80.82,80.73,80.78,42236.0,78.1729,78.2116,78.1245,78.1729,42236.0
2024-01-17 15:00:00,80.78,80.89,80.77,80.83,95777.0,78.1729,78.2793,78.1632,78.2212,95777.0
2024-01-17 15:10:00,80.82,80.85,80.75,80.81,90611.0,78.2116,78.2406,78.1438,78.2019,90611.0
2024-01-17 15:20:00,80.81,80.87,80.74,80.79,93023.0,78.2019,78.2599,78.1341,78.1825,93023.0
2024-01-17 15:30:00,80.79,80.83,80.71,80.74,91315.0,78.1825,78.2212,78.1051,78.1341,91315.0
2024-01-17 15:40:00,80.74,80.76,80.63,80.67,117292.0,78.1341,78.1535,78.0277,78.0664,117292.0
2024-01-17 15:50:00,80.69,80.97,80.69,80.96,648290.0,78.0858,78.3567,78.0858,78.347,648290.0
2024-01-18 09:30:00,80.43,80.65,80.31,80.31,149409.0,77.8341,78.047,77.718,77.718,149409.0
2024-01-18 09:40:00,80.27,80.3,80.05,80.12,98883.0,77.6793,77.7083,77.4664,77.5342,98883.0
2024-01-18 09:50:00,80.13,80.28,80.07,80.18,81717.0,77.5438,77.689,77.4858,77.5922,81717.0
2024-01-18 10:00:00,80.17,80.37,80.17,80.26,63742.0,77.5825,77.7761,77.5825,77.6696,63742.0
2024-01-18 10:10:00,80.25,80.39,80.22,80.25,70593.0,77.66,77.7954,77.6309,77.66,70593.0
2024-01-18 10:20:00,80.23,80.5,80.22,80.45,59065.0,77.6406,77.9019,77.6309,77.8535,59065.0
2024-01-18 10:30:00,80.46,80.59,80.46,80.56,53400.0,77.8632,77.989,77.8632,77.96,53400.0
2024-01-18 10:40:00,80.56,80.75,80.53,80.72,70585.0,77.96,78.1438,77.9309,78.1148,70585.0
2024-01-18 10:50:00,80.73,80.73,80.58,80.63,57297.0,78.1245,78.1245,77.9793,78.0277,57297.0
2024-01-18 11:00:00,80.63,80.66,80.57,80.58,30932.0,78.0277,78.0567,77.9696,77.9793,30932.0
2024-01-18 11:10:00,80.58,80.58,80.41,80.43,23339.0,77.9793,77.9793,77.8148,77.8341,23339.0
2024-01-18 11:20:00,80.43,80.46,80.36,80.38,24576.0,77.8341,77.8632,77.7664,77.7858,24576.0
2024-01-18 11:30:00,80.37,80.48,80.35,80.43,26878.0,77.7761,77.8825,77.7567,77.8341,26878.0
2024-01-18 11:40:00,80.44,80.44,80.22,80.22,77899.0,77.8438,77.8438,77.6309,77.6309,77899.0
2024-01-18 11:50:00,80.22,80.35,80.21,80.31,83929.0,77.6309,77.7567,77.6212,77.718,83929.0
2024-01-18 12:00:00,80.3,80.35,80.24,80.33,63118.0,77.7083,77.7567,77.6503,77.7374,63118.0
2024-01-18 12:10:00,80.32,80.33,80.27,80.28,22260.0,77.7277,77.7374,77.6793,77.689,22260.0
2024-01-18 12:20:00,80.27,80.35,80.26,80.29,34076.0,77.6793,77.7567,77.6696,77.6987,34076.0
2024-01-18 12:30:00,80.3,80.33,80.23,80.27,22862.0,77.7083,77.7374,77.6406,77.6793,22862.0
2024-01-18 12:40:00,80.27,80.29,80.23,80.26,19121.0,77.6793,77.6987,77.6406,77.6696,19121.0
2024-01-18 12:50:00,80.25,80.34,80.24,80.31,31793.0,77.66,77.7471,77.6503,77.718,31793.0
2024-01-18 13:00:00,80.3,80.37,80.27,80.33,34494.0,77.7083,77.7761,77.6793,77.7374,34494.0
2024-01-18 13:10:00,80.35,80.4,80.31,80.38,31997.0,77.7567,77.8051,77.718,77.7858,31997.0
2024-01-18 13:20:00,80.38,80.46,80.33,80.42,70997.0,77.7858,77.8632,77.7374,77.8245,70997.0
2024-01-18 13:30:00,80.41,80.42,80.33,80.41,25379.0,77.8148,77.8245,77.7374,77.8148,25379.0
2024-01-18 13:40:00,80.41,80.47,80.39,80.46,21494.0,77.8148,77.8729,77.7954,77.8632,21494.0
2024-01-18 13:50:00,80.47,80.52,80.46,80.47,24234.0,77.8729,77.9212,77.8632,77.8729,24234.0
2024-01-18 14:00:00,80.47,80.59,80.45,80.56,30042.0,77.8729,77.989,77.8535,77.96,30042.0
2024-01-18 14:10:00,80.56,80.61,80.53,80.56,24134.0,77.96,78.0083,77.9309,77.96,24134.0
2024-01-18 14:20:00,80.55,80.67,80.54,80.66,36130.0,77.9503,78.0664,77.9406,78.0567,36130.0
2024-01-18 14:30:00,80.65,80.72,80.65,80.66,35872.0,78.047,78.1148,78.047,78.0567,35872.0
2024-01-18 14:40:00,80.66,80.71,80.63,80.65,72715.0,78.0567,78.1051,78.0277,78.047,72715.0
2024-01-18 14:50:00,80.65,80.67,80.61,80.65,31450.0,78.047,78.0664,78.0083,78.047,31450.0
2024-01-18 15:00:00,80.65,80.71,80.62,80.69,47645.0,78.047,78.1051,78.018,78.0858,47645.0
2024-01-18 15:10:00,80.69,80.72,80.66,80.68,43052.0,78.0858,78.1148,78.0567,78.0761,43052.0
2024-01-18 15:20:00,80.68,80.8,80.67,80.79,88314.0,78.0761,78.1922,78.0664,78.1825,88314.0
2024-01-18 15:30:00,80.79,80.82,80.68,80.68,107520.0,78.1825,78.2116,78.0761,78.0761,107520.0
2024-01-18 15:40:00,80.69,80.74,80.67,80.72,127846.0,78.0858,78.1341,78.0664,78.1148,127846.0
2024-01-18 15:50:00,80.71,80.87,80.67,80.83,433519.0,78.1051,78.2599,78.0664,78.2212,433519.0
2024-01-19 09:30:00,80.25,80.58,80.23,80.47,346158.0,78.1237,78.445,78.1042,78.3379,346158.0
2024-01-19 09:40:00,80.46,80.49,80.04,80.11,82173.0,78.3282,78.3574,77.9193,77.9874,82173.0
2024-01-19 09:50:00,80.13,80.36,80.04,80.34,142839.0,78.0069,78.2308,77.9193,78.2113,142839.0
2024-01-19 10:00:00,80.35,80.4,80.27,80.36,86881.0,78.2211,78.2697,78.1432,78.2308,86881.0
2024-01-19 10:10:00,80.36,80.38,80.13,80.38,71921.0,78.2308,78.2503,78.0069,78.2503,71921.0
2024-01-19 10:20:00,80.39,80.43,80.27,80.39,52268.0,78.26,78.2989,78.1432,78.26,52268.0
2024-01-19 10:30:00,80.39,80.42,80.27,80.39,47205.0,78.26,78.2892,78.1432,78.26,47205.0
2024-01-19 10:40:00,80.39,80.55,80.35,80.48,69009.0,78.26,78.4158,78.2211,78.3476,69009.0
2024-01-19 10:50:00,80.49,80.5,80.36,80.4,62085.0,78.3574,78.3671,78.2308,78.2697,62085.0
2024-01-19 11:00:00,80.41,80.44,80.31,80.42,52611.0,78.2795,78.3087,78.1821,78.2892,52611.0
2024-01-19 11:10:00,80.42,80.5,80.4,80.46,54338.0,78.2892,78.3671,78.2697,78.3282,54338.0
2024-01-19 11:20:00,80.46,80.55,80.45,80.47,51289.0,78.3282,78.4158,78.3184,78.3379,51289.0
2024-01-19 11:30:00,80.46,80.52,80.42,80.52,63370.0,78.3282,78.3866,78.2892,78.3866,63370.0
2024-01-19 11:40:00,80.52,80.52,80.42,80.44,55913.0,78.3866,78.3866,78.2892,78.3087,55913.0
2024-01-19 11:50:00,80.42,80.57,80.38,80.55,39682.0,78.2892,78.4352,78.2503,78.4158,39682.0
2024-01-19 12:00:00,80.55,80.57,80.44,80.44,46650.0,78.4158,78.4352,78.3087,78.3087,46650.0
2024-01-19 12:10:00,80.44,80.46,80.37,80.38,55372.0,78.3087,78.3282,78.2405,78.2503,55372.0
2024-01-19 12:20:00,80.38,80.38,80.3,80.31,26624.0,78.2503,78.2503,78.1724,78.1821,26624.0
2024-01-19 12:30:00,80.33,80.49,80.33,80.38,65678.0,78.2016,78.3574,78.2016,78.2503,65678.0
2024-01-19 12:40:00,80.38,80.48,80.35,80.47,35764.0,78.2503,78.3476,78.2211,78.3379,35764.0
2024-01-19 12:50:00,80.47,80.51,80.42,80.5,34571.0,78.3379,78.3768,78.2892,78.3671,34571.0
2024-01-19 13:00:00,80.51,80.52,80.4,80.45,46651.0,78.3768,78.3866,78.2697,78.3184,46651.0
2024-01-19 13:10:00,80.45,80.59,80.45,80.51,59433.0,78.3184,78.4547,78.3184,78.3768,59433.0
2024-01-19 13:20:00,80.51,80.58,80.51,80.51,24830.0,78.3768,78.445,78.3768,78.3768,24830.0
2024-01-19 13:30:00,80.52,80.53,80.44,80.46,49244.0,78.3866,78.3963,78.3087,78.3282,49244.0
2024-01-19 13:40:00,80.47,80.48,80.39,80.42,28671.0,78.3379,78.3476,78.26,78.2892,28671.0
2024-01-19 13:50:00,80.41,80.52,80.38,80.51,50351.0,78.2795,78.3866,78.2503,78.3768,50351.0
2024-01-19 14:00:00,80.53,80.53,80.4,80.43,49340.0,78.3963,78.3963,78.2697,78.2989,49340.0
2024-01-19 14:10:00,80.44,80.51,80.4,80.41,39497.0,78.3087,78.3768,78.2697,78.2795,39497.0
2024-01-19 14:20:00,80.41,80.52,80.4,80.46,49057.0,78.2795,78.3866,78.2697,78.3282,49057.0
2024-01-19 14:30:00,80.47,80.5,80.41,80.48,51278.0,78.3379,78.3671,78.2795,78.3476,51278.0
2024-01-19 14:40:00,80.48,80.49,80.36,80.42,98335.0,78.3476,78.3574,78.2308,78.2892,98335.0
2024-01-19 14:50:00,80.42,80.44,80.36,80.41,34075.0,78.2892,78.3087,78.2308,78.2795,34075.0
2024-01-19 15:00:00,80.42,80.44,80.31,80.32,57242.0,78.2892,78.3087,78.1821,78.1919,57242.0
2024-01-19 15:10:00,80.31,80.4,80.3,80.34,48390.0,78.1821,78.2697,78.1724,78.2113,48390.0
2024-01-19 15:20:00,80.35,80.35,80.25,80.28,39732.0,78.2211,78.2211,78.1237,78.1529,39732.0
2024-01-19 15:30:00,80.28,80.32,80.21,80.23,60727.0,78.1529,78.1919,78.0848,78.1042,60727.0
2024-01-19 15:40:00,80.23,80.32,80.2,80.31,89161.0,78.1042,78.1919,78.075,78.1821,89161.0
2024-01-19 15:50:00,80.3,80.39,80.2,80.38,458158.0,78.1724,78.26,78.075,78.2503,458158.0
2024-01-22 09:30:00,80.33,80.33,79.82,80.01,149527.0,78.2016,78.2016,77.7051,77.8901,149527.0
2024-01-22 09:40:00,80.02,80.18,79.85,80.15,120917.0,77.8998,78.0556,77.7343,78.0264,120917.0
2024-01-22 09:50:00,80.16,80.2,79.82,79.9,121493.0,78.0361,78.075,77.7051,77.783,121493.0
2024-01-22 10:00:00,79.9,79.9,79.69,79.83,143301.0,77.783,77.783,77.5786,77.7148,143301.0
2024-01-22 10:10:00,79.83,79.9,79.74,79.85,89706.0,77.7148,77.783,77.6272,77.7343,89706.0
2024-01-22 10:20:00,79.84,80.01,79.78,80.01,60247.0,77.7246,77.8901,77.6662,77.8901,60247.0
2024-01-22 10:30:00,80.05,80.18,80.04,80.17,70239.0,77.929,78.0556,77.9193,78.0458,70239.0
2024-01-22 10:40:00,80.17,80.41,80.14,80.33,43591.0,78.0458,78.2795,78.0166,78.2016,43591.0
2024-01-22 10:50:00,80.33,80.42,80.18,80.23,84166.0,78.2016,78.2892,78.0556,78.1042,84166.0
2024-01-22 11:00:00,80.23,80.25,80.13,80.14,116911.0,78.1042,78.1237,78.0069,78.0166,116911.0
2024-01-22 11:10:00,80.13,80.25,80.11,80.23,36186.0,78.0069,78.1237,77.9874,78.1042,36186.0
2024-01-22 11:20:00,80.24,80.27,80.13,80.24,52324.0,78.114,78.1432,78.0069,78.114,52324.0
2024-01-22 11:30:00,80.23,80.25,80.13,80.14,40922.0,78.1042,78.1237,78.0069,78.0166,40922.0
2024-01-22 11:40:00,80.15,80.21,80.12,80.13,50807.0,78.0264,78.0848,77.9972,78.0069,50807.0
2024-01-22 11:50:00,80.13,80.29,80.12,80.23,97069.0,78.0069,78.1627,77.9972,78.1042,97069.0
2024-01-22 12:00:00,80.25,80.33,80.24,80.28,109299.0,78.1237,78.2016,78.114,78.1529,109299.0
2024-01-22 12:10:00,80.27,80.33,80.18,80.31,96226.0,78.1432,78.2016,78.0556,78.1821,96226.0
2024-01-22 12:20:00,80.31,80.32,80.21,80.25,110149.0,78.1821,78.1919,78.0848,78.1237,110149.0
2024-01-22 12:30:00,80.25,80.35,80.24,80.3,107517.0,78.1237,78.2211,78.114,78.1724,107517.0
2024-01-22 12:40:00,80.31,80.4,80.29,80.33,90061.0,78.1821,78.2697,78.1627,78.2016,90061.0
2024-01-22 12:50:00,80.33,80.4,80.31,80.36,62571.0,78.2016,78.2697,78.1821,78.2308,62571.0
2024-01-22 13:00:00,80.36,80.41,80.35,80.38,35422.0,78.2308,78.2795,78.2211,78.2503,35422.0
2024-01-22 13:10:00,80.38,80.41,80.36,80.39,29933.0,78.2503,78.2795,78.2308,78.26,29933.0
2024-01-22 13:20:00,80.39,80.44,80.24,80.26,43296.0,78.26,78.3087,78.114,78.1334,43296.0
2024-01-22 13:30:00,80.27,80.32,80.25,80.31,42302.0,78.1432,78.1919,78.1237,78.1821,42302.0
2024-01-22 13:40:00,80.3,80.3,80.24,80.28,37975.0,78.1724,78.1724,78.114,78.1529,37975.0
2024-01-22 13:50:00,80.28,80.32,80.26,80.31,51586.0,78.1529,78.1919,78.1334,78.1821,51586.0
2024-01-22 14:00:00,80.31,80.33,80.23,80.24,36700.0,78.1821,78.2016,78.1042,78.114,36700.0
2024-01-22 14:10:00,80.23,80.33,80.23,80.28,45909.0,78.1042,78.2016,78.1042,78.1529,45909.0
2024-01-22 14:20:00,80.28,80.42,80.27,80.38,55055.0,78.1529,78.2892,78.1432,78.2503,55055.0
2024-01-22 14:30:00,80.39,80.46,80.34,80.44,55096.0,78.26,78.3282,78.2113,78.3087,55096.0
2024-01-22 14:40:00,80.44,80.49,80.42,80.43,36416.0,78.3087,78.3574,78.2892,78.2989,36416.0
2024-01-22 14:50:00,80.44,80.52,80.41,80.51,53488.0,78.3087,78.3866,78.2795,78.3768,53488.0
2024-01-22 15:00:00,80.52,80.55,80.41,80.48,50054.0,78.3866,78.4158,78.2795,78.3476,50054.0
2024-01-22 15:10:00,80.48,80.48,80.4,80.41,41079.0,78.3476,78.3476,78.2697,78.2795,41079.0
2024-01-22 15:20:00,80.41,80.51,80.39,80.47,41402.0,78.2795,78.3768,78.26,78.3379,41402.0
2024-01-22 15:30:00,80.46,80.5,80.41,80.42,66957.0,78.3282,78.3671,78.2795,78.2892,66957.0
2024-01-22 15:40:00,80.42,80.49,80.35,80.48,149821.0,78.2892,78.3574,78.2211,78.3476,149821.0
2024-01-22 15:50:00,80.47,80.5,80.41,80.42,487653.0,78.3379,78.3671,78.2795,78.2892,487653.0
2024-01-23 09:30:00,81.11,81.82,81.01,81.14,323004.0,78.9609,79.6521,78.8636,78.9901,323004.0
2024-01-23 09:40:00,81.13,81.28,81.06,81.08,99992.0,78.9804,79.1264,78.9123,78.9317,99992.0
2024-01-23 09:50:00,81.08,81.14,80.85,80.9,123070.0,78.9317,78.9901,78.7078,78.7565,123070.0
2024-01-23 10:00:00,80.89,81.17,80.87,80.93,166730.0,78.7468,79.0193,78.7273,78.7857,166730.0
2024-01-23 10:10:00,80.93,81.02,80.81,81.0,112235.0,78.7857,78.8733,78.6689,78.8538,112235.0
2024-01-23 10:20:00,81.0,81.15,80.91,81.13,110614.0,78.8538,78.9999,78.7662,78.9804,110614.0
2024-01-23 10:30:00,81.12,81.27,81.03,81.05,77789.0,78.9707,79.1167,78.883,78.9025,77789.0
2024-01-23 10:40:00,81.06,81.13,80.97,81.13,69031.0,78.9123,78.9804,78.8246,78.9804,69031.0
2024-01-23 10:50:00,81.13,81.19,81.04,81.13,99288.0,78.9804,79.0388,78.8928,78.9804,99288.0
2024-01-23 11:00:00,81.14,81.19,81.04,81.09,144403.0,78.9901,79.0388,78.8928,78.9415,144403.0
2024-01-23 11:10:00,81.1,81.22,81.09,81.2,107768.0,78.9512,79.068,78.9415,79.0485,107768.0
2024-01-23 11:20:00,81.2,81.21,80.85,80.95,196972.0,79.0485,79.0583,78.7078,78.8052,196972.0
2024-01-23 11:30:00,80.96,81.09,80.95,81.03,112663.0,78.8149,78.9415,78.8052,78.883,112663.0
2024-01-23 11:40:00,81.03,81.07,80.95,81.04,82466.0,78.883,78.922,78.8052,78.8928,82466.0
2024-01-23 11:50:00,81.05,81.15,80.98,81.15,59117.0,78.9025,78.9999,78.8344,78.9999,59117.0
2024-01-23 12:00:00,81.15,81.2,81.14,81.18,71290.0,78.9999,79.0485,78.9901,79.0291,71290.0
2024-01-23 12:10:00,81.18,81.25,81.12,81.21,65685.0,79.0291,79.0972,78.9707,79.0583,65685.0
2024-01-23 12:20:00,81.22,81.23,81.11,81.13,57867.0,79.068,79.0777,78.9609,78.9804,57867.0
2024-01-23 12:30:00,81.13,81.2,81.1,81.17,58639.0,78.9804,79.0485,78.9512,79.0193,58639.0
2024-01-23 12:40:00,81.17,81.33,81.16,81.3,157419.0,79.0193,79.1751,79.0096,79.1459,157419.0
2024-01-23 12:50:00,81.3,81.32,81.21,81.3,63613.0,79.1459,79.1654,79.0583,79.1459,63613.0
2024-01-23 13:00:00,81.31,81.31,81.2,81.24,54273.0,79.1556,79.1556,79.0485,79.0875,54273.0
2024-01-23 13:10:00,81.24,81.33,81.23,81.3,47479.0,79.0875,79.1751,79.0777,79.1459,47479.0
2024-01-23 13:20:00,81.3,81.33,81.25,81.27,64493.0,79.1459,79.1751,79.0972,79.1167,64493.0
2024-01-23 13:30:00,81.28,81.35,81.27,81.35,52675.0,79.1264,79.1946,79.1167,79.1946,52675.0
2024-01-23 13:40:00,81.36,81.36,81.19,81.26,62870.0,79.2043,79.2043,79.0388,79.107,62870.0
2024-01-23 13:50:00,81.26,81.36,81.26,81.35,72636.0,79.107,79.2043,79.107,79.1946,72636.0
2024-01-23 14:00:00,81.35,81.37,81.28,81.31,54730.0,79.1946,79.214,79.1264,79.1556,54730.0
2024-01-23 14:10:00,81.31,81.4,81.31,81.39,43104.0,79.1556,79.2432,79.1556,79.2335,43104.0
2024-01-23 14:20:00,81.4,81.43,81.36,81.42,50912.0,79.2432,79.2724,79.2043,79.2627,50912.0
2024-01-23 14:30:00,81.42,81.49,81.4,81.48,61976.0,79.2627,79.3309,79.2432,79.3211,61976.0
2024-01-23 14:40:00,81.49,81.51,81.44,81.48,59979.0,79.3309,79.3503,79.2822,79.3211,59979.0
2024-01-23 14:50:00,81.48,81.5,81.41,81.42,60509.0,79.3211,79.3406,79.253,79.2627,60509.0
2024-01-23 15:00:00,81.42,81.44,81.32,81.34,65821.0,79.2627,79.2822,79.1654,79.1848,65821.0
2024-01-23 15:10:00,81.34,81.54,81.33,81.51,82136.0,79.1848,79.3795,79.1751,79.3503,82136.0
2024-01-23 15:20:00,81.51,81.52,81.36,81.42,85692.0,79.3503,79.3601,79.2043,79.2627,85692.0
2024-01-23 15:30:00,81.42,81.51,81.38,81.44,191533.0,79.2627,79.3503,79.2238,79.2822,191533.0
2024-01-23 15:40:00,81.45,81.52,81.39,81.44,172345.0,79.2919,79.3601,79.2335,79.2822,172345.0
2024-01-23 15:50:00,81.44,81.52,81.39,81.4,577102.0,79.2822,79.3601,79.2335,79.2432,577102.0
2024-01-24 09:30:00,80.87,81.02,80.36,80.49,210354.0,78.7273,78.8733,78.2308,78.3574,210354.0
2024-01-24 09:40:00,80.49,80.6,80.21,80.57,118098.0,78.3574,78.4644,78.0848,78.4352,118098.0
2024-01-24 09:50:00,80.57,80.73,80.54,80.7,54532.0,78.4352,78.591,78.406,78.5618,54532.0
2024-01-24 10:00:00,80.71,80.74,80.45,80.58,82439.0,78.5715,78.6007,78.3184,78.445,82439.0
2024-01-24 10:10:00,80.57,80.57,80.4,80.45,103118.0,78.4352,78.4352,78.2697,78.3184,103118.0
2024-01-24 10:20:00,80.45,80.46,80.27,80.27,52213.0,78.3184,78.3282,78.1432,78.1432,52213.0
2024-01-24 10:30:00,80.28,80.4,80.24,80.36,101226.0,78.1529,78.2697,78.114,78.2308,101226.0
2024-01-24 10:40:00,80.37,80.41,80.26,80.34,102549.0,78.2405,78.2795,78.1334,78.2113,102549.0
2024-01-24 10:50:00,80.33,80.48,80.3,80.42,80384.0,78.2016,78.3476,78.1724,78.2892,80384.0
2024-01-24 11:00:00,80.42,80.57,80.38,80.46,66715.0,78.2892,78.4352,78.2503,78.3282,66715.0
2024-01-24 11:10:00,80.47,80.69,80.45,80.56,54178.0,78.3379,78.5521,78.3184,78.4255,54178.0
2024-01-24 11:20:00,80.56,80.67,80.54,80.67,71437.0,78.4255,78.5326,78.406,78.5326,71437.0
2024-01-24 11:30:00,80.67,80.74,80.57,80.6,75614.0,78.5326,78.6007,78.4352,78.4644,75614.0
2024-01-24 11:40:00,80.6,80.65,80.4,80.43,52983.0,78.4644,78.5131,78.2697,78.2989,52983.0
2024-01-24 11:50:00,80.42,80.51,80.36,80.5,63442.0,78.2892,78.3768,78.2308,78.3671,63442.0
2024-01-24 12:00:00,80.49,80.57,80.38,80.39,55562.0,78.3574,78.4352,78.2503,78.26,55562.0
2024-01-24 12:10:00,80.39,80.39,80.25,80.37,56516.0,78.26,78.26,78.1237,78.2405,56516.0
2024-01-24 12:20:00,80.37,80.37,80.25,80.29,47113.0,78.2405,78.2405,78.1237,78.1627,47113.0
2024-01-24 12:30:00,80.3,80.35,80.26,80.32,40139.0,78.1724,78.2211,78.1334,78.1919,40139.0
2024-01-24 12:40:00,80.33,80.44,80.33,80.42,43783.0,78.2016,78.3087,78.2016,78.2892,43783.0
2024-01-24 12:50:00,80.42,80.45,80.35,80.45,37632.0,78.2892,78.3184,78.2211,78.3184,37632.0
2024-01-24 13:00:00,80.45,80.46,80.34,80.39,74467.0,78.3184,78.3282,78.2113,78.26,74467.0
2024-01-24 13:10:00,80.39,80.39,80.25,80.3,65303.0,78.26,78.26,78.1237,78.1724,65303.0
2024-01-24 13:20:00,80.3,80.41,80.28,80.39,89620.0,78.1724,78.2795,78.1529,78.26,89620.0
2024-01-24 13:30:00,80.39,80.4,80.24,80.32,57700.0,78.26,78.2697,78.114,78.1919,57700.0
2024-01-24 13:40:00,80.31,80.39,80.31,80.36,46911.0,78.1821,78.26,78.1821,78.2308,46911.0
2024-01-24 13:50:00,80.36,80.44,80.34,80.34,80714.0,78.2308,78.3087,78.2113,78.2113,80714.0
2024-01-24 14:00:00,80.34,80.37,80.3,80.36,34993.0,78.2113,78.2405,78.1724,78.2308,34993.0
2024-01-24 14:10:00,80.36,80.5,80.35,80.48,116074.0,78.2308,78.3671,78.2211,78.3476,116074.0
2024-01-24 14:20:00,80.48,80.54,80.4,80.52,181532.0,78.3476,78.406,78.2697,78.3866,181532.0
2024-01-24 14:30:00,80.52,80.61,80.49,80.56,248313.0,78.3866,78.4742,78.3574,78.4255,248313.0
2024-01-24 14:40:00,80.55,80.56,80.37,80.43,94663.0,78.4158,78.4255,78.2405,78.2989,94663.0
2024-01-24 14:50:00,80.44,80.47,80.37,80.41,72547.0,78.3087,78.3379,78.2405,78.2795,72547.0
2024-01-24 15:00:00,80.41,80.48,80.4,80.41,64634.0,78.2795,78.3476,78.2697,78.2795,64634.0
2024-01-24 15:10:00,80.4,80.4,80.27,80.32,95857.0,78.2697,78.2697,78.1432,78.1919,95857.0
2024-01-24 15:20:00,80.32,80.38,80.28,80.38,67994.0,78.1919,78.2503,78.1529,78.2503,67994.0
2024-01-24 15:30:00,80.38,80.41,80.23,80.28,115987.0,78.2503,78.2795,78.1042,78.1529,115987.0
2024-01-24 15:40:00,80.28,80.32,80.16,80.17,145859.0,78.1529,78.1919,78.0361,78.0458,145859.0
2024-01-24 15:50:00,80.16,80.17,80.05,80.09,498375.0,78.0361,78.0458,77.929,77.968,498375.0
2024-01-25 09:30:00,80.24,80.37,80.03,80.26,92988.0,78.114,78.2405,77.9095,78.1334,92988.0
2024-01-25 09:40:00,80.3,80.4,80.18,80.22,71041.0,78.1724,78.2697,78.0556,78.0945,71041.0
2024-01-25 09:50:00,80.21,80.45,80.17,80.45,110263.0,78.0848,78.3184,78.0458,78.3184,110263.0
2024-01-25 10:00:00,80.47,80.55,80.39,80.55,80262.0,78.3379,78.4158,78.26,78.4158,80262.0
2024-01-25 10:10:00,80.55,80.85,80.51,80.75,160466.0,78.4158,78.7078,78.3768,78.6105,160466.0
2024-01-25 10:20:00,80.75,80.89,80.73,80.76,164191.0,78.6105,78.7468,78.591,78.6202,164191.0
2024-01-25 10:30:00,80.76,80.79,80.58,80.68,95122.0,78.6202,78.6494,78.445,78.5423,95122.0
2024-01-25 10:40:00,80.69,80.76,80.61,80.64,65343.0,78.5521,78.6202,78.4742,78.5034,65343.0
2024-01-25 10:50:00,80.64,80.64,80.44,80.5,204991.0,78.5034,78.5034,78.3087,78.3671,204991.0
2024-01-25 11:00:00,80.5,80.56,80.35,80.44,64648.0,78.3671,78.4255,78.2211,78.3087,64648.0
2024-01-25 11:10:00,80.45,80.5,80.36,80.42,71531.0,78.3184,78.3671,78.2308,78.2892,71531.0
2024-01-25 11:20:00,80.42,80.52,80.41,80.45,62863.0,78.2892,78.3866,78.2795,78.3184,62863.0
2024-01-25 11:30:00,80.45,80.53,80.43,80.5,58485.0,78.3184,78.3963,78.2989,78.3671,58485.0
2024-01-25 11:40:00,80.5,80.61,80.43,80.61,59344.0,78.3671,78.4742,78.2989,78.4742,59344.0
2024-01-25 11:50:00,80.61,80.69,80.55,80.64,60390.0,78.4742,78.5521,78.4158,78.5034,60390.0
2024-01-25 12:00:00,80.65,80.68,80.59,80.63,48511.0,78.5131,78.5423,78.4547,78.4936,48511.0
2024-01-25 12:10:00,80.63,80.71,80.62,80.63,63798.0,78.4936,78.5715,78.4839,78.4936,63798.0
2024-01-25 12:20:00,80.63,80.7,80.59,80.62,43944.0,78.4936,78.5618,78.4547,78.4839,43944.0
2024-01-25 12:30:00,80.63,80.73,80.62,80.67,43478.0,78.4936,78.591,78.4839,78.5326,43478.0
2024-01-25 12:40:00,80.67,80.7,80.61,80.66,40801.0,78.5326,78.5618,78.4742,78.5229,40801.0
2024-01-25 12:50:00,80.66,80.71,80.65,80.7,53425.0,78.5229,78.5715,78.5131,78.5618,53425.0
2024-01-25 13:00:00,80.71,80.77,80.69,80.7,53197.0,78.5715,78.6299,78.5521,78.5618,53197.0
2024-01-25 13:10:00,80.7,80.84,80.7,80.8,44701.0,78.5618,78.6981,78.5618,78.6591,44701.0
2024-01-25 13:20:00,80.81,80.85,80.77,80.81,85499.0,78.6689,78.7078,78.6299,78.6689,85499.0
2024-01-25 13:30:00,80.81,80.86,80.77,80.78,75997.0,78.6689,78.7176,78.6299,78.6397,75997.0
2024-01-25 13:40:00,80.79,80.83,80.77,80.8,42338.0,78.6494,78.6883,78.6299,78.6591,42338.0
2024-01-25 13:50:00,80.8,80.97,80.78,80.95,72116.0,78.6591,78.8246,78.6397,78.8052,72116.0
2024-01-25 14:00:00,80.96,81.01,80.92,80.99,89520.0,78.8149,78.8636,78.776,78.8441,89520.0
2024-01-25 14:10:00,80.99,81.01,80.94,80.97,117587.0,78.8441,78.8636,78.7954,78.8246,117587.0
2024-01-25 14:20:00,80.97,81.01,80.87,81.0,64182.0,78.8246,78.8636,78.7273,78.8538,64182.0
2024-01-25 14:30:00,81.0,81.04,80.99,81.01,73760.0,78.8538,78.8928,78.8441,78.8636,73760.0
2024-01-25 14:40:00,81.01,81.1,80.94,81.09,96724.0,78.8636,78.9512,78.7954,78.9415,96724.0
2024-01-25 14:50:00,81.09,81.1,80.97,81.04,150749.0,78.9415,78.9512,78.8246,78.8928,150749.0
2024-01-25 15:00:00,81.04,81.05,80.99,81.05,69928.0,78.8928,78.9025,78.8441,78.9025,69928.0
2024-01-25 15:10:00,81.05,81.21,81.05,81.2,109919.0,78.9025,79.0583,78.9025,79.0485,109919.0
2024-01-25 15:20:00,81.21,81.24,81.11,81.23,126711.0,79.0583,79.0875,78.9609,79.0777,126711.0
2024-01-25 15:30:00,81.23,81.4,81.19,81.4,181932.0,79.0777,79.2432,79.0388,79.2432,181932.0
2024-01-25 15:40:00,81.4,81.4,81.23,81.27,253021.0,79.2432,79.2432,79.0777,79.1167,253021.0
2024-01-25 15:50:00,81.27,81.44,81.19,81.19,857564.0,79.1167,79.2822,79.0388,79.0388,857564.0
2024-01-26 09:30:00,81.52,83.48,81.08,83.23,757604.0,79.3601,81.2681,78.9317,81.0248,757604.0
2024-01-26 09:40:00,83.26,83.44,82.93,83.23,328587.0,81.054,81.2292,80.7327,81.0248,328587.0
2024-01-26 09:50:00,83.25,83.63,83.1,83.11,262481.0,81.0442,81.4142,80.8982,80.9079,262481.0
2024-01-26 10:00:00,83.1,83.12,82.57,82.71,270503.0,80.8982,80.9177,80.3822,80.5185,270503.0
2024-01-26 10:10:00,82.72,82.9,82.33,82.87,156262.0,80.5283,80.7035,80.1486,80.6743,156262.0
2024-01-26 10:20:00,82.88,82.98,82.62,82.83,188860.0,80.684,80.7814,80.4309,80.6354,188860.0
2024-01-26 10:30:00,82.83,83.19,82.82,83.18,201776.0,80.6354,80.9858,80.6256,80.9761,201776.0
2024-01-26 10:40:00,83.19,83.38,82.98,83.38,261254.0,80.9858,81.1708,80.7814,81.1708,261254.0
2024-01-26 10:50:00,83.38,83.43,83.22,83.22,117235.0,81.1708,81.2195,81.015,81.015,117235.0
2024-01-26 11:00:00,83.22,83.24,83.0,83.11,86314.0,81.015,81.0345,80.8009,80.9079,86314.0
2024-01-26 11:10:00,83.1,83.17,82.98,83.0,73659.0,80.8982,80.9663,80.7814,80.8009,73659.0
2024-01-26 11:20:00,82.99,83.05,82.85,83.04,98065.0,80.7911,80.8495,80.6548,80.8398,98065.0
2024-01-26 11:30:00,83.03,83.15,82.98,83.15,49626.0,80.8301,80.9469,80.7814,80.9469,49626.0
2024-01-26 11:40:00,83.13,83.19,83.06,83.1,62918.0,80.9274,80.9858,80.8593,80.8982,62918.0
2024-01-26 11:50:00,83.1,83.14,82.93,82.99,119892.0,80.8982,80.9371,80.7327,80.7911,119892.0
2024-01-26 12:00:00,83.0,83.17,82.95,82.96,123637.0,80.8009,80.9663,80.7522,80.7619,123637.0
2024-01-26 12:10:00,82.95,83.22,82.93,83.15,74743.0,80.7522,81.015,80.7327,80.9469,74743.0
2024-01-26 12:20:00,83.16,83.26,83.14,83.21,57821.0,80.9566,81.054,80.9371,81.0053,57821.0
2024-01-26 12:30:00,83.21,83.27,83.16,83.2,85213.0,81.0053,81.0637,80.9566,80.9956,85213.0
2024-01-26 12:40:00,83.2,83.22,83.03,83.12,74467.0,80.9956,81.015,80.8301,80.9177,74467.0
2024-01-26 12:50:00,83.14,83.16,83.01,83.02,45843.0,80.9371,80.9566,80.8106,80.8203,45843.0
2024-01-26 13:00:00,83.01,83.05,82.92,82.93,42329.0,80.8106,80.8495,80.723,80.7327,42329.0
2024-01-26 13:10:00,82.92,82.93,82.78,82.89,50848.0,80.723,80.7327,80.5867,80.6938,50848.0
2024-01-26 13:20:00,82.89,82.91,82.73,82.74,59117.0,80.6938,80.7132,80.538,80.5477,59117.0
2024-01-26 13:30:00,82.73,82.85,82.68,82.81,89881.0,80.538,80.6548,80.4893,80.6159,89881.0
2024-01-26 13:40:00,82.81,82.83,82.59,82.79,118689.0,80.6159,80.6354,80.4017,80.5964,118689.0
2024-01-26 13:50:00,82.79,82.82,82.69,82.76,57763.0,80.5964,80.6256,80.4991,80.5672,57763.0
2024-01-26 14:00:00,82.77,82.83,82.73,82.73,57111.0,80.5769,80.6354,80.538,80.538,57111.0
2024-01-26 14:10:00,82.73,82.8,82.69,82.72,57048.0,80.538,80.6062,80.4991,80.5283,57048.0
2024-01-26 14:20:00,82.72,82.87,82.71,82.84,80529.0,80.5283,80.6743,80.5185,80.6451,80529.0
2024-01-26 14:30:00,82.84,82.97,82.83,82.9,148896.0,80.6451,80.7716,80.6354,80.7035,148896.0
2024-01-26 14:40:00,82.89,82.89,82.75,82.81,54604.0,80.6938,80.6938,80.5575,80.6159,54604.0
2024-01-26 14:50:00,82.81,82.86,82.71,82.82,71873.0,80.6159,80.6646,80.5185,80.6256,71873.0
2024-01-26 15:00:00,82.83,82.89,82.78,82.81,97979.0,80.6354,80.6938,80.5867,80.6159,97979.0
2024-01-26 15:10:00,82.81,82.85,82.79,82.8,89906.0,80.6159,80.6548,80.5964,80.6062,89906.0
2024-01-26 15:20:00,82.8,82.86,82.74,82.83,101830.0,80.6062,80.6646,80.5477,80.6354,101830.0
2024-01-26 15:30:00,82.83,82.86,82.77,82.8,142307.0,80.6354,80.6646,80.5769,80.6062,142307.0
2024-01-26 15:40:00,82.8,82.8,82.64,82.65,189136.0,80.6062,80.6062,80.4504,80.4601,189136.0
2024-01-26 15:50:00,82.65,82.84,82.61,82.82,737474.0,80.4601,80.6451,80.4212,80.6256,737474.0
2024-01-29 09:30:00,83.3,83.58,83.1,83.34,393693.0,81.0929,81.3655,80.8982,81.1318,393693.0
2024-01-29 09:40:00,83.35,83.68,83.31,83.65,94740.0,81.1416,81.4628,81.1026,81.4336,94740.0
2024-01-29 09:50:00,83.64,83.81,83.58,83.77,168020.0,81.4239,81.5894,81.3655,81.5504,168020.0
2024-01-29 10:00:00,83.77,83.91,83.65,83.72,184702.0,81.5504,81.6867,81.4336,81.5018,184702.0
2024-01-29 10:10:00,83.7,83.83,83.61,83.7,107484.0,81.4823,81.6089,81.3947,81.4823,107484.0
2024-01-29 10:20:00,83.69,83.94,83.68,83.88,92433.0,81.4726,81.7159,81.4628,81.6575,92433.0
2024-01-29 10:30:00,83.88,83.97,83.64,83.69,96646.0,81.6575,81.7452,81.4239,81.4726,96646.0
2024-01-29 10:40:00,83.69,83.83,83.69,83.72,86604.0,81.4726,81.6089,81.4726,81.5018,86604.0
2024-01-29 10:50:00,83.72,83.72,83.57,83.6,65182.0,81.5018,81.5018,81.3557,81.385,65182.0
2024-01-29 11:00:00,83.59,83.6,83.47,83.56,74734.0,81.3752,81.385,81.2584,81.346,74734.0
2024-01-29 11:10:00,83.56,83.61,83.46,83.58,114351.0,81.346,81.3947,81.2487,81.3655,114351.0
2024-01-29 11:20:00,83.58,83.64,83.53,83.55,97686.0,81.3655,81.4239,81.3168,81.3363,97686.0
2024-01-29 11:30:00,83.55,83.71,83.52,83.7,112899.0,81.3363,81.492,81.3071,81.4823,112899.0
2024-01-29 11:40:00,83.7,83.83,83.69,83.82,68470.0,81.4823,81.6089,81.4726,81.5991,68470.0
2024-01-29 11:50:00,83.83,83.88,83.79,83.83,71801.0,81.6089,81.6575,81.5699,81.6089,71801.0
2024-01-29 12:00:00,83.82,83.83,83.73,83.81,75946.0,81.5991,81.6089,81.5115,81.5894,75946.0
2024-01-29 12:10:00,83.82,83.83,83.69,83.7,67383.0,81.5991,81.6089,81.4726,81.4823,67383.0
2024-01-29 12:20:00,83.7,83.79,83.64,83.69,50491.0,81.4823,81.5699,81.4239,81.4726,50491.0
2024-01-29 12:30:00,83.69,83.71,83.62,83.7,49183.0,81.4726,81.492,81.4044,81.4823,49183.0
2024-01-29 12:40:00,83.71,83.74,83.66,83.66,89052.0,81.492,81.5212,81.4434,81.4434,89052.0
2024-01-29 12:50:00,83.65,83.81,83.65,83.81,44759.0,81.4336,81.5894,81.4336,81.5894,44759.0
2024-01-29 13:00:00,83.8,83.81,83.67,83.72,70779.0,81.5797,81.5894,81.4531,81.5018,70779.0
2024-01-29 13:10:00,83.72,83.72,83.66,83.68,37551.0,81.5018,81.5018,81.4434,81.4628,37551.0
2024-01-29 13:20:00,83.69,83.8,83.68,83.76,48983.0,81.4726,81.5797,81.4628,81.5407,48983.0
2024-01-29 13:30:00,83.76,83.8,83.74,83.77,50636.0,81.5407,81.5797,81.5212,81.5504,50636.0
2024-01-29 13:40:00,83.76,83.78,83.69,83.69,47519.0,81.5407,81.5602,81.4726,81.4726,47519.0
2024-01-29 13:50:00,83.69,83.69,83.61,83.64,45272.0,81.4726,81.4726,81.3947,81.4239,45272.0
2024-01-29 14:00:00,83.63,83.66,83.56,83.59,49345.0,81.4142,81.4434,81.346,81.3752,49345.0
2024-01-29 14:10:00,83.59,83.6,83.53,83.56,48253.0,81.3752,81.385,81.3168,81.346,48253.0
2024-01-29 14:20:00,83.56,83.71,83.55,83.66,56225.0,81.346,81.492,81.3363,81.4434,56225.0
2024-01-29 14:30:00,83.65,83.7,83.63,83.65,54493.0,81.4336,81.4823,81.4142,81.4336,54493.0
2024-01-29 14:40:00,83.65,83.73,83.62,83.72,66238.0,81.4336,81.5115,81.4044,81.5018,66238.0
2024-01-29 14:50:00,83.72,83.73,83.66,83.69,58731.0,81.5018,81.5115,81.4434,81.4726,58731.0
2024-01-29 15:00:00,83.7,83.85,83.69,83.79,81708.0,81.4823,81.6283,81.4726,81.5699,81708.0
2024-01-29 15:10:00,83.79,83.81,83.73,83.8,85780.0,81.5699,81.5894,81.5115,81.5797,85780.0
2024-01-29 15:20:00,83.8,83.88,83.77,83.81,82463.0,81.5797,81.6575,81.5504,81.5894,82463.0
2024-01-29 15:30:00,83.82,83.94,83.82,83.92,90761.0,81.5991,81.7159,81.5991,81.6965,90761.0
2024-01-29 15:40:00,83.92,83.94,83.88,83.9,143060.0,81.6965,81.7159,81.6575,81.677,143060.0
2024-01-29 15:50:00,83.9,84.0,83.88,83.99,543565.0,81.677,81.7744,81.6575,81.7646,543565.0
2024-01-30 09:30:00,84.0,84.0,83.51,83.59,204969.0,81.7744,81.7744,81.2973,81.3752,204969.0
2024-01-30 09:40:00,83.56,83.89,83.55,83.8,85501.0,81.346,81.6673,81.3363,81.5797,85501.0
2024-01-30 09:50:00,83.8,83.83,83.7,83.77,37511.0,81.5797,81.6089,81.4823,81.5504,37511.0
2024-01-30 10:00:00,83.76,84.14,83.72,84.14,84548.0,81.5407,81.9106,81.5018,81.9106,84548.0
2024-01-30 10:10:00,84.15,84.25,84.1,84.19,59101.0,81.9204,82.0177,81.8717,81.9593,59101.0
2024-01-30 10:20:00,84.19,84.25,84.15,84.24,62340.0,81.9593,82.0177,81.9204,82.008,62340.0
2024-01-30 10:30:00,84.22,84.3,84.13,84.3,77476.0,81.9885,82.0664,81.9009,82.0664,77476.0
2024-01-30 10:40:00,84.3,84.36,84.27,84.34,66687.0,82.0664,82.1248,82.0372,82.1053,66687.0
2024-01-30 10:50:00,84.34,84.39,84.26,84.28,90221.0,82.1053,82.154,82.0275,82.0469,90221.0
2024-01-30 11:00:00,84.28,84.32,84.25,84.28,38131.0,82.0469,82.0859,82.0177,82.0469,38131.0
2024-01-30 11:10:00,84.29,84.31,84.23,84.28,47111.0,82.0567,82.0761,81.9983,82.0469,47111.0
2024-01-30 11:20:00,84.28,84.29,84.1,84.12,78984.0,82.0469,82.0567,81.8717,81.8912,78984.0
2024-01-30 11:30:00,84.13,84.17,84.03,84.11,65899.0,81.9009,81.9399,81.8036,81.8814,65899.0
2024-01-30 11:40:00,84.11,84.17,83.99,84.07,383365.0,81.8814,81.9399,81.7646,81.8425,383365.0
2024-01-30 11:50:00,84.08,84.1,83.96,84.01,39115.0,81.8522,81.8717,81.7354,81.7841,39115.0
2024-01-30 12:00:00,84.0,84.14,83.99,84.07,30698.0,81.7744,81.9106,81.7646,81.8425,30698.0
2024-01-30 12:10:00,84.08,84.2,84.08,84.15,174104.0,81.8522,81.9691,81.8522,81.9204,174104.0
2024-01-30 12:20:00,84.16,84.16,83.98,84.13,105566.0,81.9301,81.9301,81.7549,81.9009,105566.0
2024-01-30 12:30:00,84.14,84.18,84.08,84.1,48070.0,81.9106,81.9496,81.8522,81.8717,48070.0
2024-01-30 12:40:00,84.09,84.17,84.06,84.17,45198.0,81.862,81.9399,81.8328,81.9399,45198.0
2024-01-30 12:50:00,84.17,84.23,84.16,84.2,42789.0,81.9399,81.9983,81.9301,81.9691,42789.0
2024-01-30 13:00:00,84.2,84.26,84.17,84.21,40819.0,81.9691,82.0275,81.9399,81.9788,40819.0
2024-01-30 13:10:00,84.22,84.28,84.17,84.23,34470.0,81.9885,82.0469,81.9399,81.9983,34470.0
2024-01-30 13:20:00,84.23,84.32,84.22,84.31,45930.0,81.9983,82.0859,81.9885,82.0761,45930.0
2024-01-30 13:30:00,84.32,84.38,84.3,84.34,46750.0,82.0859,82.1443,82.0664,82.1053,46750.0
2024-01-30 13:40:00,84.34,84.45,84.34,84.44,65137.0,82.1053,82.2124,82.1053,82.2027,65137.0
2024-01-30 13:50:00,84.44,84.46,84.37,84.39,53777.0,82.2027,82.2222,82.1346,82.154,53777.0
2024-01-30 14:00:00,84.38,84.49,84.36,84.48,41829.0,82.1443,82.2514,82.1248,82.2416,41829.0
2024-01-30 14:10:00,84.48,84.58,84.47,84.57,89229.0,82.2416,82.339,82.2319,82.3293,89229.0
2024-01-30 14:20:00,84.57,84.59,84.51,84.58,33008.0,82.3293,82.3487,82.2708,82.339,33008.0
2024-01-30 14:30:00,84.58,84.58,84.5,84.52,44108.0,82.339,82.339,82.2611,82.2806,44108.0
2024-01-30 14:40:00,84.53,84.53,84.49,84.49,36835.0,82.2903,82.2903,82.2514,82.2514,36835.0
2024-01-30 14:50:00,84.5,84.54,84.46,84.51,50714.0,82.2611,82.3,82.2222,82.2708,50714.0
2024-01-30 15:00:00,84.5,84.5,84.4,84.42,60386.0,82.2611,82.2611,82.1638,82.1832,60386.0
2024-01-30 15:10:00,84.43,84.48,84.38,84.42,52224.0,82.193,82.2416,82.1443,82.1832,52224.0
2024-01-30 15:20:00,84.41,84.42,84.35,84.37,43155.0,82.1735,82.1832,82.1151,82.1346,43155.0
2024-01-30 15:30:00,84.37,84.39,84.31,84.34,55416.0,82.1346,82.154,82.0761,82.1053,55416.0
2024-01-30 15:40:00,84.33,84.33,84.21,84.22,84357.0,82.0956,82.0956,81.9788,81.9885,84357.0
2024-01-30 15:50:00,84.22,84.31,84.18,84.23,310674.0,81.9885,82.0761,81.9496,81.9983,310674.0
2024-01-31 09:30:00,84.39,84.89,84.38,84.78,221974.0,82.154,82.6408,82.1443,82.5337,221974.0
2024-01-31 09:40:00,84.76,84.95,84.62,84.68,93638.0,82.5142,82.6992,82.3779,82.4363,93638.0
2024-01-31 09:50:00,84.64,84.71,84.34,84.37,65540.0,82.3974,82.4655,82.1053,82.1346,65540.0
2024-01-31 10:00:00,84.38,84.49,84.33,84.34,79484.0,82.1443,82.2514,82.0956,82.1053,79484.0
2024-01-31 10:10:00,84.34,84.47,84.33,84.46,137339.0,82.1053,82.2319,82.0956,82.2222,137339.0
2024-01-31 10:20:00,84.48,84.54,84.41,84.48,48117.0,82.2416,82.3,82.1735,82.2416,48117.0
2024-01-31 10:30:00,84.48,84.55,84.41,84.55,66499.0,82.2416,82.3098,82.1735,82.3098,66499.0
2024-01-31 10:40:00,84.55,84.55,84.41,84.48,44987.0,82.3098,82.3098,82.1735,82.2416,44987.0
2024-01-31 10:50:00,84.48,84.48,84.37,84.44,57662.0,82.2416,82.2416,82.1346,82.2027,57662.0
2024-01-31 11:00:00,84.43,84.43,84.3,84.37,41942.0,82.193,82.193,82.0664,82.1346,41942.0
2024-01-31 11:10:00,84.36,84.46,84.36,84.38,62945.0,82.1248,82.2222,82.1248,82.1443,62945.0
2024-01-31 11:20:00,84.38,84.46,84.36,84.39,62565.0,82.1443,82.2222,82.1248,82.154,62565.0
2024-01-31 11:30:00,84.39,84.51,84.38,84.5,46256.0,82.154,82.2708,82.1443,82.2611,46256.0
2024-01-31 11:40:00,84.49,84.61,84.45,84.59,34553.0,82.2514,82.3682,82.2124,82.3487,34553.0
2024-01-31 11:50:00,84.58,84.59,84.53,84.56,40986.0,82.339,82.3487,82.2903,82.3195,40986.0
2024-01-31 12:00:00,84.56,84.6,84.37,84.39,66414.0,82.3195,82.3585,82.1346,82.154,66414.0
2024-01-31 12:10:00,84.39,84.45,84.31,84.41,99209.0,82.154,82.2124,82.0761,82.1735,99209.0
2024-01-31 12:20:00,84.42,84.51,84.35,84.48,32741.0,82.1832,82.2708,82.1151,82.2416,32741.0
2024-01-31 12:30:00,84.47,84.48,84.38,84.41,43230.0,82.2319,82.2416,82.1443,82.1735,43230.0
2024-01-31 12:40:00,84.41,84.44,84.35,84.41,43731.0,82.1735,82.2027,82.1151,82.1735,43731.0
2024-01-31 12:50:00,84.41,84.44,84.36,84.44,48366.0,82.1735,82.2027,82.1248,82.2027,48366.0
2024-01-31 13:00:00,84.44,84.48,84.33,84.34,28873.0,82.2027,82.2416,82.0956,82.1053,28873.0
2024-01-31 13:10:00,84.33,84.38,84.31,84.35,31945.0,82.0956,82.1443,82.0761,82.1151,31945.0
2024-01-31 13:20:00,84.35,84.37,84.31,84.34,33647.0,82.1151,82.1346,82.0761,82.1053,33647.0
2024-01-31 13:30:00,84.34,84.34,84.24,84.28,28124.0,82.1053,82.1053,82.008,82.0469,28124.0
2024-01-31 13:40:00,84.29,84.37,84.27,84.37,23015.0,82.0567,82.1346,82.0372,82.1346,23015.0
2024-01-31 13:50:00,84.37,84.39,84.32,84.34,29910.0,82.1346,82.154,82.0859,82.1053,29910.0
2024-01-31 14:00:00,84.35,84.37,84.13,84.21,42993.0,82.1151,82.1346,81.9009,81.9788,42993.0
2024-01-31 14:10:00,84.22,84.33,84.21,84.31,61618.0,81.9885,82.0956,81.9788,82.0761,61618.0
2024-01-31 14:20:00,84.3,84.5,84.3,84.49,36975.0,82.0664,82.2611,82.0664,82.2514,36975.0
2024-01-31 14:30:00,84.49,84.49,84.36,84.45,79513.0,82.2514,82.2514,82.1248,82.2124,79513.0
2024-01-31 14:40:00,84.47,84.49,84.19,84.2,50882.0,82.2319,82.2514,81.9593,81.9691,50882.0
2024-01-31 14:50:00,84.19,84.19,84.03,84.09,56086.0,81.9593,81.9593,81.8036,81.862,56086.0
2024-01-31 15:00:00,84.08,84.08,83.91,84.06,65780.0,81.8522,81.8522,81.6867,81.8328,65780.0
2024-01-31 15:10:00,84.07,84.21,84.04,84.17,59832.0,81.8425,81.9788,81.8133,81.9399,59832.0
2024-01-31 15:20:00,84.17,84.22,84.12,84.21,72132.0,81.9399,81.9885,81.8912,81.9788,72132.0
2024-01-31 15:30:00,84.21,84.31,84.17,84.23,108432.0,81.9788,82.0761,81.9399,81.9983,108432.0
2024-01-31 15:40:00,84.23,84.32,84.16,84.21,124567.0,81.9983,82.0859,81.9301,81.9788,124567.0
2024-01-31 15:50:00,84.2,84.36,84.16,84.16,363950.0,81.9691,82.1248,81.9301,81.9301,363950.0
2024-02-01 09:30:00,84.01,84.19,83.72,83.92,211696.0,81.7841,81.9593,81.5018,81.6965,211696.0
2024-02-01 09:40:00,83.92,84.2,83.9,84.13,59878.0,81.6965,81.9691,81.677,81.9009,59878.0
2024-02-01 09:50:00,84.15,84.45,84.14,84.4,58024.0,81.9204,82.2124,81.9106,82.1638,58024.0
2024-02-01 10:00:00,84.39,84.67,84.32,84.65,74787.0,82.154,82.4266,82.0859,82.4071,74787.0
2024-02-01 10:10:00,84.65,84.84,84.56,84.84,90158.0,82.4071,82.5921,82.3195,82.5921,90158.0
2024-02-01 10:20:00,84.84,85.15,84.82,85.09,314861.0,82.5921,82.8939,82.5726,82.8355,314861.0
2024-02-01 10:30:00,85.09,85.36,85.07,85.23,143782.0,82.8355,83.0983,82.816,82.9718,143782.0
2024-02-01 10:40:00,85.23,85.28,85.18,85.24,95842.0,82.9718,83.0204,82.9231,82.9815,95842.0
2024-02-01 10:50:00,85.24,85.31,85.13,85.27,173379.0,82.9815,83.0496,82.8744,83.0107,173379.0
2024-02-01 11:00:00,85.27,85.33,85.17,85.31,127891.0,83.0107,83.0691,82.9134,83.0496,127891.0
2024-02-01 11:10:00,85.3,85.39,85.24,85.39,114979.0,83.0399,83.1275,82.9815,83.1275,114979.0
2024-02-01 11:20:00,85.4,85.46,85.33,85.44,66165.0,83.1373,83.1957,83.0691,83.1762,66165.0
2024-02-01 11:30:00,85.45,85.7,85.42,85.69,118491.0,83.1859,83.4293,83.1567,83.4196,118491.0
2024-02-01 11:40:00,85.69,85.74,85.55,85.56,129719.0,83.4196,83.4683,83.2833,83.293,129719.0
2024-02-01 11:50:00,85.55,85.57,85.41,85.42,109180.0,83.2833,83.3028,83.147,83.1567,109180.0
2024-02-01 12:00:00,85.43,85.63,85.41,85.55,112620.0,83.1665,83.3612,83.147,83.2833,112620.0
2024-02-01 12:10:00,85.54,85.67,85.52,85.55,111415.0,83.2736,83.4001,83.2541,83.2833,111415.0
2024-02-01 12:20:00,85.55,85.62,85.5,85.56,69254.0,83.2833,83.3514,83.2346,83.293,69254.0
2024-02-01 12:30:00,85.56,85.6,85.48,85.6,48095.0,83.293,83.332,83.2151,83.332,48095.0
2024-02-01 12:40:00,85.59,85.66,85.55,85.63,55861.0,83.3222,83.3904,83.2833,83.3612,55861.0
2024-02-01 12:50:00,85.63,85.73,85.6,85.63,54477.0,83.3612,83.4585,83.332,83.3612,54477.0
2024-02-01 13:00:00,85.64,85.69,85.59,85.68,72373.0,83.3709,83.4196,83.3222,83.4098,72373.0
2024-02-01 13:10:00,85.68,85.7,85.56,85.59,86410.0,83.4098,83.4293,83.293,83.3222,86410.0
2024-02-01 13:20:00,85.59,85.61,85.43,85.47,82139.0,83.3222,83.3417,83.1665,83.2054,82139.0
2024-02-01 13:30:00,85.47,85.54,85.35,85.35,67051.0,83.2054,83.2736,83.0886,83.0886,67051.0
2024-02-01 13:40:00,85.35,85.52,85.34,85.49,43037.0,83.0886,83.2541,83.0789,83.2249,43037.0
2024-02-01 13:50:00,85.48,85.59,85.45,85.59,62927.0,83.2151,83.3222,83.1859,83.3222,62927.0
2024-02-01 14:00:00,85.59,85.69,85.57,85.69,68769.0,83.3222,83.4196,83.3028,83.4196,68769.0
2024-02-01 14:10:00,85.69,85.7,85.62,85.63,116759.0,83.4196,83.4293,83.3514,83.3612,116759.0
2024-02-01 14:20:00,85.63,85.7,85.57,85.58,67730.0,83.3612,83.4293,83.3028,83.3125,67730.0
2024-02-01 14:30:00,85.56,85.64,85.54,85.56,69568.0,83.293,83.3709,83.2736,83.293,69568.0
2024-02-01 14:40:00,85.56,85.71,85.55,85.65,57450.0,83.293,83.439,83.2833,83.3806,57450.0
2024-02-01 14:50:00,85.66,85.7,85.61,85.64,53407.0,83.3904,83.4293,83.3417,83.3709,53407.0
2024-02-01 15:00:00,85.64,85.67,85.61,85.63,68432.0,83.3709,83.4001,83.3417,83.3612,68432.0
2024-02-01 15:10:00,85.63,85.81,85.62,85.75,93895.0,83.3612,83.5364,83.3514,83.478,93895.0
2024-02-01 15:20:00,85.75,85.82,85.74,85.8,82419.0,83.478,83.5461,83.4683,83.5267,82419.0
2024-02-01 15:30:00,85.8,85.86,85.66,85.67,147371.0,83.5267,83.5851,83.3904,83.4001,147371.0
2024-02-01 15:40:00,85.67,85.79,85.67,85.72,140272.0,83.4001,83.5169,83.4001,83.4488,140272.0
2024-02-01 15:50:00,85.73,86.14,85.72,86.12,789705.0,83.4585,83.8577,83.4488,83.8382,789705.0
2024-02-02 09:30:00,85.1,86.08,85.1,85.33,410736.0,82.8452,83.7992,82.8452,83.0691,410736.0
2024-02-02 09:40:00,85.34,85.36,84.23,84.3,321851.0,83.0789,83.0983,81.9983,82.0664,321851.0
2024-02-02 09:50:00,84.27,84.75,84.2,84.55,213564.0,82.0372,82.5045,81.9691,82.3098,213564.0
2024-02-02 10:00:00,84.55,84.62,84.36,84.5,87223.0,82.3098,82.3779,82.1248,82.2611,87223.0
2024-02-02 10:10:00,84.51,84.72,84.43,84.46,58561.0,82.2708,82.4753,82.193,82.2222,58561.0
2024-02-02 10:20:00,84.48,84.62,84.38,84.39,71176.0,82.2416,82.3779,82.1443,82.154,71176.0
2024-02-02 10:30:00,84.4,84.57,84.22,84.23,76843.0,82.1638,82.3293,81.9885,81.9983,76843.0
2024-02-02 10:40:00,84.23,84.37,84.21,84.31,94782.0,81.9983,82.1346,81.9788,82.0761,94782.0
2024-02-02 10:50:00,84.31,84.51,84.26,84.47,89522.0,82.0761,82.2708,82.0275,82.2319,89522.0
2024-02-02 11:00:00,84.47,84.47,84.16,84.22,100590.0,82.2319,82.2319,81.9301,81.9885,100590.0
2024-02-02 11:10:00,84.21,84.37,84.1,84.32,47096.0,81.9788,82.1346,81.8717,82.0859,47096.0
2024-02-02 11:20:00,84.31,84.45,84.26,84.44,52614.0,82.0761,82.2124,82.0275,82.2027,52614.0
2024-02-02 11:30:00,84.42,84.48,84.36,84.48,90141.0,82.1832,82.2416,82.1248,82.2416,90141.0
2024-02-02 11:40:00,84.48,84.69,84.48,84.67,52832.0,82.2416,82.4461,82.2416,82.4266,52832.0
2024-02-02 11:50:00,84.68,84.7,84.47,84.47,53531.0,82.4363,82.4558,82.2319,82.2319,53531.0
2024-02-02 12:00:00,84.46,84.51,84.34,84.34,42074.0,82.2222,82.2708,82.1053,82.1053,42074.0
2024-02-02 12:10:00,84.35,84.51,84.35,84.49,52985.0,82.1151,82.2708,82.1151,82.2514,52985.0
2024-02-02 12:20:00,84.49,84.55,84.38,84.39,60178.0,82.2514,82.3098,82.1443,82.154,60178.0
2024-02-02 12:30:00,84.4,84.42,84.26,84.39,56737.0,82.1638,82.1832,82.0275,82.154,56737.0
2024-02-02 12:40:00,84.42,84.42,84.13,84.14,74749.0,82.1832,82.1832,81.9009,81.9106,74749.0
2024-02-02 12:50:00,84.13,84.3,84.12,84.3,41641.0,81.9009,82.0664,81.8912,82.0664,41641.0
2024-02-02 13:00:00,84.3,84.37,84.25,84.25,51871.0,82.0664,82.1346,82.0177,82.0177,51871.0
2024-02-02 13:10:00,84.26,84.43,84.23,84.42,52339.0,82.0275,82.193,81.9983,82.1832,52339.0
2024-02-02 13:20:00,84.42,84.47,84.33,84.34,54229.0,82.1832,82.2319,82.0956,82.1053,54229.0
2024-02-02 13:30:00,84.34,84.51,84.33,84.42,51793.0,82.1053,82.2708,82.0956,82.1832,51793.0
2024-02-02 13:40:00,84.42,84.47,84.39,84.43,56194.0,82.1832,82.2319,82.154,82.193,56194.0
2024-02-02 13:50:00,84.43,84.43,84.27,84.27,51281.0,82.193,82.193,82.0372,82.0372,51281.0
2024-02-02 14:00:00,84.27,84.31,84.15,84.27,90935.0,82.0372,82.0761,81.9204,82.0372,90935.0
2024-02-02 14:10:00,84.27,84.27,84.1,84.2,91772.0,82.0372,82.0372,81.8717,81.9691,91772.0
2024-02-02 14:20:00,84.21,84.34,84.21,84.34,83113.0,81.9788,82.1053,81.9788,82.1053,83113.0
2024-02-02 14:30:00,84.34,84.45,84.33,84.4,71633.0,82.1053,82.2124,82.0956,82.1638,71633.0
2024-02-02 14:40:00,84.4,84.51,84.39,84.46,45693.0,82.1638,82.2708,82.154,82.2222,45693.0
2024-02-02 14:50:00,84.45,84.61,84.44,84.6,63924.0,82.2124,82.3682,82.2027,82.3585,63924.0
2024-02-02 15:00:00,84.61,84.7,84.59,84.67,82317.0,82.3682,82.4558,82.3487,82.4266,82317.0
2024-02-02 15:10:00,84.66,84.73,84.64,84.72,68401.0,82.4169,82.485,82.3974,82.4753,68401.0
2024-02-02 15:20:00,84.72,84.8,84.7,84.78,72279.0,82.4753,82.5532,82.4558,82.5337,72279.0
2024-02-02 15:30:00,84.78,84.81,84.71,84.78,105837.0,82.5337,82.5629,82.4655,82.5337,105837.0
2024-02-02 15:40:00,84.78,84.78,84.62,84.72,138337.0,82.5337,82.5337,82.3779,82.4753,138337.0
2024-02-02 15:50:00,84.71,84.75,84.56,84.6,640945.0,82.4655,82.5045,82.3195,82.3585,640945.0
2024-02-05 09:30:00,84.41,84.79,84.19,84.78,214801.0,82.1735,82.5434,81.9593,82.5337,214801.0
2024-02-05 09:40:00,84.76,85.11,84.68,85.1,107404.0,82.5142,82.8549,82.4363,82.8452,107404.0
2024-02-05 09:50:00,85.11,85.11,84.73,84.74,128393.0,82.8549,82.8549,82.485,82.4947,128393.0
2024-02-05 10:00:00,84.73,84.73,84.4,84.4,101303.0,82.485,82.485,82.1638,82.1638,101303.0
2024-02-05 10:10:00,84.38,84.46,84.27,84.27,67952.0,82.1443,82.2222,82.0372,82.0372,67952.0
2024-02-05 10:20:00,84.27,84.32,84.12,84.14,66836.0,82.0372,82.0859,81.8912,81.9106,66836.0
2024-02-05 10:30:00,84.14,84.3,84.11,84.29,70354.0,81.9106,82.0664,81.8814,82.0567,70354.0
2024-02-05 10:40:00,84.29,84.34,84.14,84.14,56016.0,82.0567,82.1053,81.9106,81.9106,56016.0
2024-02-05 10:50:00,84.14,84.2,84.0,84.06,69613.0,81.9106,81.9691,81.7744,81.8328,69613.0
2024-02-05 11:00:00,84.06,84.08,83.97,84.04,83861.0,81.8328,81.8522,81.7452,81.8133,83861.0
2024-02-05 11:10:00,84.03,84.03,83.83,83.84,64618.0,81.8036,81.8036,81.6089,81.6186,64618.0
2024-02-05 11:20:00,83.83,83.91,83.81,83.91,76411.0,81.6089,81.6867,81.5894,81.6867,76411.0
2024-02-05 11:30:00,83.91,83.96,83.79,83.83,89203.0,81.6867,81.7354,81.5699,81.6089,89203.0
2024-02-05 11:40:00,83.84,83.85,83.78,83.83,78119.0,81.6186,81.6283,81.5602,81.6089,78119.0
2024-02-05 11:50:00,83.82,83.84,83.76,83.81,83072.0,81.5991,81.6186,81.5407,81.5894,83072.0
2024-02-05 12:00:00,83.81,84.02,83.74,84.0,91537.0,81.5894,81.7938,81.5212,81.7744,91537.0
2024-02-05 12:10:00,84.01,84.04,83.93,84.04,78771.0,81.7841,81.8133,81.7062,81.8133,78771.0
2024-02-05 12:20:00,84.04,84.08,83.96,84.08,49886.0,81.8133,81.8522,81.7354,81.8522,49886.0
2024-02-05 12:30:00,84.09,84.19,84.08,84.13,46403.0,81.862,81.9593,81.8522,81.9009,46403.0
2024-02-05 12:40:00,84.12,84.24,84.11,84.22,87999.0,81.8912,82.008,81.8814,81.9885,87999.0
2024-02-05 12:50:00,84.23,84.24,84.12,84.16,39309.0,81.9983,82.008,81.8912,81.9301,39309.0
2024-02-05 13:00:00,84.15,84.16,84.06,84.15,35658.0,81.9204,81.9301,81.8328,81.9204,35658.0
2024-02-05 13:10:00,84.15,84.16,84.05,84.09,88447.0,81.9204,81.9301,81.823,81.862,88447.0
2024-02-05 13:20:00,84.08,84.17,84.06,84.13,43678.0,81.8522,81.9399,81.8328,81.9009,43678.0
2024-02-05 13:30:00,84.13,84.2,84.1,84.16,25520.0,81.9009,81.9691,81.8717,81.9301,25520.0
2024-02-05 13:40:00,84.16,84.19,84.14,84.16,33231.0,81.9301,81.9593,81.9106,81.9301,33231.0
2024-02-05 13:50:00,84.16,84.22,84.15,84.21,25474.0,81.9301,81.9885,81.9204,81.9788,25474.0
2024-02-05 14:00:00,84.21,84.21,84.11,84.14,41979.0,81.9788,81.9788,81.8814,81.9106,41979.0
2024-02-05 14:10:00,84.14,84.22,84.13,84.18,31966.0,81.9106,81.9885,81.9009,81.9496,31966.0
2024-02-05 14:20:00,84.18,84.22,84.15,84.2,44944.0,81.9496,81.9885,81.9204,81.9691,44944.0
2024-02-05 14:30:00,84.2,84.24,84.15,84.17,49503.0,81.9691,82.008,81.9204,81.9399,49503.0
2024-02-05 14:40:00,84.17,84.23,84.14,84.17,84953.0,81.9399,81.9983,81.9106,81.9399,84953.0
2024-02-05 14:50:00,84.17,84.2,84.14,84.2,46509.0,81.9399,81.9691,81.9106,81.9691,46509.0
2024-02-05 15:00:00,84.2,84.24,84.18,84.23,68405.0,81.9691,82.008,81.9496,81.9983,68405.0
2024-02-05 15:10:00,84.23,84.27,84.14,84.15,109200.0,81.9983,82.0372,81.9106,81.9204,109200.0
2024-02-05 15:20:00,84.15,84.25,84.14,84.23,59442.0,81.9204,82.0177,81.9106,81.9983,59442.0
2024-02-05 15:30:00,84.23,84.33,84.22,84.27,119304.0,81.9983,82.0956,81.9885,82.0372,119304.0
2024-02-05 15:40:00,84.27,84.28,84.17,84.2,93274.0,82.0372,82.0469,81.9399,81.9691,93274.0
2024-02-05 15:50:00,84.19,84.23,83.96,84.08,612135.0,81.9593,81.9983,81.7354,81.8522,612135.0
2024-02-06 09:30:00,84.06,84.22,83.6,83.62,155471.0,81.8328,81.9885,81.385,81.4044,155471.0
2024-02-06 09:40:00,83.6,83.79,83.56,83.66,83406.0,81.385,81.5699,81.346,81.4434,83406.0
2024-02-06 09:50:00,83.66,83.78,83.62,83.69,98174.0,81.4434,81.5602,81.4044,81.4726,98174.0
2024-02-06 10:00:00,83.67,83.75,83.44,83.5,111582.0,81.4531,81.531,81.2292,81.2876,111582.0
2024-02-06 10:10:00,83.51,83.61,83.46,83.48,82771.0,81.2973,81.3947,81.2487,81.2681,82771.0
2024-02-06 10:20:00,83.48,83.58,83.47,83.56,72879.0,81.2681,81.3655,81.2584,81.346,72879.0
2024-02-06 10:30:00,83.56,83.64,83.49,83.64,147298.0,81.346,81.4239,81.2779,81.4239,147298.0
2024-02-06 10:40:00,83.64,83.87,83.61,83.79,88506.0,81.4239,81.6478,81.3947,81.5699,88506.0
2024-02-06 10:50:00,83.78,83.87,83.77,83.87,101697.0,81.5602,81.6478,81.5504,81.6478,101697.0
2024-02-06 11:00:00,83.87,83.92,83.8,83.91,170449.0,81.6478,81.6965,81.5797,81.6867,170449.0
2024-02-06 11:10:00,83.91,84.0,83.89,83.92,66571.0,81.6867,81.7744,81.6673,81.6965,66571.0
2024-02-06 11:20:00,83.91,83.92,83.77,83.88,72224.0,81.6867,81.6965,81.5504,81.6575,72224.0
2024-02-06 11:30:00,83.87,83.87,83.61,83.62,53714.0,81.6478,81.6478,81.3947,81.4044,53714.0
2024-02-06 11:40:00,83.62,83.68,83.52,83.67,64339.0,81.4044,81.4628,81.3071,81.4531,64339.0
2024-02-06 11:50:00,83.67,83.72,83.49,83.51,79078.0,81.4531,81.5018,81.2779,81.2973,79078.0
2024-02-06 12:00:00,83.51,83.69,83.51,83.59,66261.0,81.2973,81.4726,81.2973,81.3752,66261.0
2024-02-06 12:10:00,83.59,83.66,83.56,83.62,73783.0,81.3752,81.4434,81.346,81.4044,73783.0
2024-02-06 12:20:00,83.62,83.68,83.59,83.66,60931.0,81.4044,81.4628,81.3752,81.4434,60931.0
2024-02-06 12:30:00,83.65,83.66,83.55,83.59,45944.0,81.4336,81.4434,81.3363,81.3752,45944.0
2024-02-06 12:40:00,83.59,83.71,83.54,83.69,47064.0,81.3752,81.492,81.3265,81.4726,47064.0
2024-02-06 12:50:00,83.68,83.71,83.6,83.67,47931.0,81.4628,81.492,81.385,81.4531,47931.0
2024-02-06 13:00:00,83.67,83.7,83.64,83.67,44859.0,81.4531,81.4823,81.4239,81.4531,44859.0
2024-02-06 13:10:00,83.67,83.7,83.61,83.65,42264.0,81.4531,81.4823,81.3947,81.4336,42264.0
2024-02-06 13:20:00,83.65,83.65,83.55,83.59,42291.0,81.4336,81.4336,81.3363,81.3752,42291.0
2024-02-06 13:30:00,83.59,83.72,83.58,83.72,52917.0,81.3752,81.5018,81.3655,81.5018,52917.0
2024-02-06 13:40:00,83.73,83.83,83.7,83.76,65374.0,81.5115,81.6089,81.4823,81.5407,65374.0
2024-02-06 13:50:00,83.76,83.76,83.66,83.72,71856.0,81.5407,81.5407,81.4434,81.5018,71856.0
2024-02-06 14:00:00,83.72,83.75,83.56,83.56,60231.0,81.5018,81.531,81.346,81.346,60231.0
2024-02-06 14:10:00,83.57,83.75,83.57,83.72,67297.0,81.3557,81.531,81.3557,81.5018,67297.0
2024-02-06 14:20:00,83.72,83.74,83.57,83.57,49846.0,81.5018,81.5212,81.3557,81.3557,49846.0
2024-02-06 14:30:00,83.57,83.59,83.52,83.54,46336.0,81.3557,81.3752,81.3071,81.3265,46336.0
2024-02-06 14:40:00,83.54,83.54,83.42,83.53,58016.0,81.3265,81.3265,81.2097,81.3168,58016.0
2024-02-06 14:50:00,83.53,83.58,83.49,83.58,71434.0,81.3168,81.3655,81.2779,81.3655,71434.0
2024-02-06 15:00:00,83.58,83.68,83.57,83.67,66989.0,81.3655,81.4628,81.3557,81.4531,66989.0
2024-02-06 15:10:00,83.68,83.69,83.53,83.6,63490.0,81.4628,81.4726,81.3168,81.385,63490.0
2024-02-06 15:20:00,83.61,83.62,83.54,83.58,67303.0,81.3947,81.4044,81.3265,81.3655,67303.0
2024-02-06 15:30:00,83.58,83.65,83.55,83.59,124826.0,81.3655,81.4336,81.3363,81.3752,124826.0
2024-02-06 15:40:00,83.59,83.62,83.38,83.47,187141.0,81.3752,81.4044,81.1708,81.2584,187141.0
2024-02-06 15:50:00,83.48,83.77,83.38,83.74,693486.0,81.2681,81.5504,81.1708,81.5212,693486.0
2024-02-07 09:30:00,84.09,84.11,83.89,84.0,121491.0,81.862,81.8814,81.6673,81.7744,121491.0
2024-02-07 09:40:00,84.0,84.1,83.86,84.01,60780.0,81.7744,81.8717,81.6381,81.7841,60780.0
2024-02-07 09:50:00,84.01,84.22,83.97,84.09,117467.0,81.7841,81.9885,81.7452,81.862,117467.0
2024-02-07 10:00:00,84.09,84.19,84.05,84.19,73204.0,81.862,81.9593,81.823,81.9593,73204.0
2024-02-07 10:10:00,84.19,84.2,84.0,84.18,142392.0,81.9593,81.9691,81.7744,81.9496,142392.0
2024-02-07 10:20:00,84.2,84.26,84.15,84.22,52831.0,81.9691,82.0275,81.9204,81.9885,52831.0
2024-02-07 10:30:00,84.23,84.28,84.08,84.21,84559.0,81.9983,82.0469,81.8522,81.9788,84559.0
2024-02-07 10:40:00,84.21,84.26,84.1,84.11,56464.0,81.9788,82.0275,81.8717,81.8814,56464.0
2024-02-07 10:50:00,84.12,84.15,84.01,84.15,69811.0,81.8912,81.9204,81.7841,81.9204,69811.0
2024-02-07 11:00:00,84.16,84.17,84.07,84.14,32709.0,81.9301,81.9399,81.8425,81.9106,32709.0
2024-02-07 11:10:00,84.13,84.13,84.03,84.08,32416.0,81.9009,81.9009,81.8036,81.8522,32416.0
2024-02-07 11:20:00,84.08,84.11,84.01,84.04,44514.0,81.8522,81.8814,81.7841,81.8133,44514.0
2024-02-07 11:30:00,84.05,84.12,83.96,84.0,99995.0,81.823,81.8912,81.7354,81.7744,99995.0
2024-02-07 11:40:00,84.01,84.19,83.99,84.08,64777.0,81.7841,81.9593,81.7646,81.8522,64777.0
2024-02-07 11:50:00,84.09,84.17,84.07,84.08,73466.0,81.862,81.9399,81.8425,81.8522,73466.0
2024-02-07 12:00:00,84.1,84.27,84.1,84.22,71387.0,81.8717,82.0372,81.8717,81.9885,71387.0
2024-02-07 12:10:00,84.21,84.28,84.21,84.28,40036.0,81.9788,82.0469,81.9788,82.0469,40036.0
2024-02-07 12:20:00,84.29,84.29,84.18,84.2,35717.0,82.0567,82.0567,81.9496,81.9691,35717.0
2024-02-07 12:30:00,84.19,84.2,84.08,84.11,28449.0,81.9593,81.9691,81.8522,81.8814,28449.0
2024-02-07 12:40:00,84.1,84.14,84.07,84.11,33339.0,81.8717,81.9106,81.8425,81.8814,33339.0
2024-02-07 12:50:00,84.11,84.12,84.04,84.06,66705.0,81.8814,81.8912,81.8133,81.8328,66705.0
2024-02-07 13:00:00,84.06,84.14,84.0,84.03,32247.0,81.8328,81.9106,81.7744,81.8036,32247.0
2024-02-07 13:10:00,84.03,84.09,83.98,84.0,32323.0,81.8036,81.862,81.7549,81.7744,32323.0
2024-02-07 13:20:00,84.0,84.0,83.93,83.99,22790.0,81.7744,81.7744,81.7062,81.7646,22790.0
2024-02-07 13:30:00,83.98,84.06,83.95,83.99,49699.0,81.7549,81.8328,81.7257,81.7646,49699.0
2024-02-07 13:40:00,83.98,84.01,83.94,83.94,42235.0,81.7549,81.7841,81.7159,81.7159,42235.0
2024-02-07 13:50:00,83.94,83.94,83.85,83.85,33603.0,81.7159,81.7159,81.6283,81.6283,33603.0
2024-02-07 14:00:00,83.85,83.92,83.76,83.78,116680.0,81.6283,81.6965,81.5407,81.5602,116680.0
2024-02-07 14:10:00,83.78,83.78,83.67,83.73,56706.0,81.5602,81.5602,81.4531,81.5115,56706.0
2024-02-07 14:20:00,83.73,83.76,83.67,83.73,53964.0,81.5115,81.5407,81.4531,81.5115,53964.0
2024-02-07 14:30:00,83.72,83.83,83.69,83.79,65789.0,81.5018,81.6089,81.4726,81.5699,65789.0
2024-02-07 14:40:00,83.79,83.82,83.72,83.78,52805.0,81.5699,81.5991,81.5018,81.5602,52805.0
2024-02-07 14:50:00,83.78,83.89,83.73,83.87,58421.0,81.5602,81.6673,81.5115,81.6478,58421.0
2024-02-07 15:00:00,83.86,83.87,83.76,83.83,62205.0,81.6381,81.6478,81.5407,81.6089,62205.0
2024-02-07 15:10:00,83.83,83.84,83.71,83.73,81333.0,81.6089,81.6186,81.492,81.5115,81333.0
2024-02-07 15:20:00,83.74,83.75,83.65,83.67,60943.0,81.5212,81.531,81.4336,81.4531,60943.0
2024-02-07 15:30:00,83.67,83.78,83.65,83.76,103271.0,81.4531,81.5602,81.4336,81.5407,103271.0
2024-02-07 15:40:00,83.76,83.76,83.59,83.68,125127.0,81.5407,81.5407,81.3752,81.4628,125127.0
2024-02-07 15:50:00,83.68,83.87,83.62,83.86,613738.0,81.4628,81.6478,81.4044,81.6381,613738.0
2024-02-08 09:30:00,83.79,84.03,83.49,83.93,76285.0,81.5699,81.8036,81.2779,81.7062,76285.0
2024-02-08 09:40:00,83.94,84.0,83.88,83.94,104228.0,81.7159,81.7744,81.6575,81.7159,104228.0
2024-02-08 09:50:00,83.94,84.01,83.81,83.81,60077.0,81.7159,81.7841,81.5894,81.5894,60077.0
2024-02-08 10:00:00,83.82,84.03,83.82,83.95,126158.0,81.5991,81.8036,81.5991,81.7257,126158.0
2024-02-08 10:10:00,83.95,83.96,83.78,83.89,93637.0,81.7257,81.7354,81.5602,81.6673,93637.0
2024-02-08 10:20:00,83.9,84.13,83.9,84.1,30856.0,81.677,81.9009,81.677,81.8717,30856.0
2024-02-08 10:30:00,84.11,84.12,83.95,84.01,40576.0,81.8814,81.8912,81.7257,81.7841,40576.0
2024-02-08 10:40:00,84.0,84.05,83.94,84.02,52158.0,81.7744,81.823,81.7159,81.7938,52158.0
2024-02-08 10:50:00,84.02,84.17,83.95,84.15,84149.0,81.7938,81.9399,81.7257,81.9204,84149.0
2024-02-08 11:00:00,84.14,84.16,84.02,84.03,72633.0,81.9106,81.9301,81.7938,81.8036,72633.0
2024-02-08 11:10:00,84.04,84.1,84.01,84.01,52219.0,81.8133,81.8717,81.7841,81.7841,52219.0
2024-02-08 11:20:00,84.01,84.01,83.88,83.94,57391.0,81.7841,81.7841,81.6575,81.7159,57391.0
2024-02-08 11:30:00,83.93,84.02,83.86,83.91,89121.0,81.7062,81.7938,81.6381,81.6867,89121.0
2024-02-08 11:40:00,83.91,83.94,83.86,83.87,44458.0,81.6867,81.7159,81.6381,81.6478,44458.0
2024-02-08 11:50:00,83.87,83.87,83.77,83.8,57899.0,81.6478,81.6478,81.5504,81.5797,57899.0
2024-02-08 12:00:00,83.8,83.88,83.74,83.84,37687.0,81.5797,81.6575,81.5212,81.6186,37687.0
2024-02-08 12:10:00,83.85,83.87,83.79,83.87,49002.0,81.6283,81.6478,81.5699,81.6478,49002.0
2024-02-08 12:20:00,83.87,83.89,83.8,83.87,39008.0,81.6478,81.6673,81.5797,81.6478,39008.0
2024-02-08 12:30:00,83.87,84.04,83.87,84.01,42976.0,81.6478,81.8133,81.6478,81.7841,42976.0
2024-02-08 12:40:00,84.01,84.1,83.98,84.06,29885.0,81.7841,81.8717,81.7549,81.8328,29885.0
2024-02-08 12:50:00,84.06,84.09,84.01,84.05,43279.0,81.8328,81.862,81.7841,81.823,43279.0
2024-02-08 13:00:00,84.06,84.14,84.05,84.1,42303.0,81.8328,81.9106,81.823,81.8717,42303.0
2024-02-08 13:10:00,84.11,84.13,84.08,84.13,36213.0,81.8814,81.9009,81.8522,81.9009,36213.0
2024-02-08 13:20:00,84.13,84.15,84.02,84.03,31105.0,81.9009,81.9204,81.7938,81.8036,31105.0
2024-02-08 13:30:00,84.03,84.05,83.82,83.82,42050.0,81.8036,81.823,81.5991,81.5991,42050.0
2024-02-08 13:40:00,83.81,83.84,83.73,83.77,55667.0,81.5894,81.6186,81.5115,81.5504,55667.0
2024-02-08 13:50:00,83.76,83.95,83.74,83.94,38604.0,81.5407,81.7257,81.5212,81.7159,38604.0
2024-02-08 14:00:00,83.94,84.06,83.94,84.01,54219.0,81.7159,81.8328,81.7159,81.7841,54219.0
2024-02-08 14:10:00,84.02,84.05,83.95,83.97,57075.0,81.7938,81.823,81.7257,81.7452,57075.0
2024-02-08 14:20:00,83.96,83.97,83.9,83.94,48969.0,81.7354,81.7452,81.677,81.7159,48969.0
2024-02-08 14:30:00,83.94,84.01,83.89,83.96,85497.0,81.7159,81.7841,81.6673,81.7354,85497.0
2024-02-08 14:40:00,83.97,84.05,83.97,83.98,39645.0,81.7452,81.823,81.7452,81.7549,39645.0
2024-02-08 14:50:00,83.98,84.1,83.98,84.05,56856.0,81.7549,81.8717,81.7549,81.823,56856.0
2024-02-08 15:00:00,84.05,84.13,84.03,84.09,56869.0,81.823,81.9009,81.8036,81.862,56869.0
2024-02-08 15:10:00,84.09,84.11,84.02,84.11,64254.0,81.862,81.8814,81.7938,81.8814,64254.0
2024-02-08 15:20:00,84.11,84.14,84.07,84.12,62518.0,81.8814,81.9106,81.8425,81.8912,62518.0
2024-02-08 15:30:00,84.12,84.15,84.04,84.08,98722.0,81.8912,81.9204,81.8133,81.8522,98722.0
2024-02-08 15:40:00,84.08,84.1,83.99,84.03,133480.0,81.8522,81.8717,81.7646,81.8036,133480.0
2024-02-08 15:50:00,84.02,84.3,83.99,84.26,583212.0,81.7938,82.0664,81.7646,82.0275,583212.0
2024-02-09 09:30:00,84.26,84.27,83.86,83.92,58918.0,82.0275,82.0372,81.6381,81.6965,58918.0
2024-02-09 09:40:00,83.91,84.01,83.79,83.88,49066.0,81.6867,81.7841,81.5699,81.6575,49066.0
2024-02-09 09:50:00,83.89,83.95,83.73,83.78,42396.0,81.6673,81.7257,81.5115,81.5602,42396.0
2024-02-09 10:00:00,83.79,83.82,83.68,83.76,95195.0,81.5699,81.5991,81.4628,81.5407,95195.0
2024-02-09 10:10:00,83.76,83.87,83.67,83.67,75711.0,81.5407,81.6478,81.4531,81.4531,75711.0
2024-02-09 10:20:00,83.67,83.67,83.43,83.45,63334.0,81.4531,81.4531,81.2195,81.2389,63334.0
2024-02-09 10:30:00,83.47,83.64,83.44,83.52,96065.0,81.2584,81.4239,81.2292,81.3071,96065.0
2024-02-09 10:40:00,83.53,83.58,83.46,83.55,61422.0,81.3168,81.3655,81.2487,81.3363,61422.0
2024-02-09 10:50:00,83.56,83.56,83.44,83.51,46611.0,81.346,81.346,81.2292,81.2973,46611.0
2024-02-09 11:00:00,83.53,83.56,83.4,83.52,162719.0,81.3168,81.346,81.1903,81.3071,162719.0
2024-02-09 11:10:00,83.52,83.58,83.51,83.53,36313.0,81.3071,81.3655,81.2973,81.3168,36313.0
2024-02-09 11:20:00,83.52,83.68,83.51,83.64,183161.0,81.3071,81.4628,81.2973,81.4239,183161.0
2024-02-09 11:30:00,83.64,83.75,83.58,83.64,48488.0,81.4239,81.531,81.3655,81.4239,48488.0
2024-02-09 11:40:00,83.63,83.72,83.6,83.66,33357.0,81.4142,81.5018,81.385,81.4434,33357.0
2024-02-09 11:50:00,83.65,83.65,83.56,83.63,89553.0,81.4336,81.4336,81.346,81.4142,89553.0
2024-02-09 12:00:00,83.63,83.66,83.54,83.6,48362.0,81.4142,81.4434,81.3265,81.385,48362.0
2024-02-09 12:10:00,83.59,83.64,83.55,83.56,31715.0,81.3752,81.4239,81.3363,81.346,31715.0
2024-02-09 12:20:00,83.56,83.65,83.53,83.64,34083.0,81.346,81.4336,81.3168,81.4239,34083.0
2024-02-09 12:30:00,83.64,83.7,83.56,83.56,50393.0,81.4239,81.4823,81.346,81.346,50393.0
2024-02-09 12:40:00,83.57,83.68,83.52,83.55,38200.0,81.3557,81.4628,81.3071,81.3363,38200.0
2024-02-09 12:50:00,83.55,83.56,83.45,83.5,51182.0,81.3363,81.346,81.2389,81.2876,51182.0
2024-02-09 13:00:00,83.5,83.51,83.37,83.42,43120.0,81.2876,81.2973,81.161,81.2097,43120.0
2024-02-09 13:10:00,83.42,83.47,83.32,83.36,35780.0,81.2097,81.2584,81.1124,81.1513,35780.0
2024-02-09 13:20:00,83.36,83.39,83.22,83.26,70629.0,81.1513,81.1805,81.015,81.054,70629.0
2024-02-09 13:30:00,83.25,83.36,83.24,83.31,51055.0,81.0442,81.1513,81.0345,81.1026,51055.0
2024-02-09 13:40:00,83.31,83.37,83.24,83.32,53859.0,81.1026,81.161,81.0345,81.1124,53859.0
2024-02-09 13:50:00,83.32,83.35,83.27,83.3,49027.0,81.1124,81.1416,81.0637,81.0929,49027.0
2024-02-09 14:00:00,83.3,83.34,83.19,83.2,74246.0,81.0929,81.1318,80.9858,80.9956,74246.0
2024-02-09 14:10:00,83.2,83.28,83.17,83.25,71064.0,80.9956,81.0734,80.9663,81.0442,71064.0
2024-02-09 14:20:00,83.24,83.3,83.2,83.24,49385.0,81.0345,81.0929,80.9956,81.0345,49385.0
2024-02-09 14:30:00,83.24,83.31,83.22,83.25,50735.0,81.0345,81.1026,81.015,81.0442,50735.0
2024-02-09 14:40:00,83.25,83.37,83.24,83.29,47773.0,81.0442,81.161,81.0345,81.0832,47773.0
2024-02-09 14:50:00,83.3,83.33,83.24,83.25,55126.0,81.0929,81.1221,81.0345,81.0442,55126.0
2024-02-09 15:00:00,83.26,83.33,83.21,83.27,46866.0,81.054,81.1221,81.0053,81.0637,46866.0
2024-02-09 15:10:00,83.27,83.31,83.22,83.28,63654.0,81.0637,81.1026,81.015,81.0734,63654.0
2024-02-09 15:20:00,83.29,83.33,83.25,83.31,54661.0,81.0832,81.1221,81.0442,81.1026,54661.0
2024-02-09 15:30:00,83.31,83.4,83.27,83.36,75352.0,81.1026,81.1903,81.0637,81.1513,75352.0
2024-02-09 15:40:00,83.36,83.39,83.2,83.24,82684.0,81.1513,81.1805,80.9956,81.0345,82684.0
2024-02-09 15:50:00,83.25,83.47,83.23,83.45,367411.0,81.0442,81.2584,81.0248,81.2389,367411.0
2024-02-12 09:30:00,83.31,83.66,83.15,83.17,155970.0,81.1026,81.4434,80.9469,80.9663,155970.0
2024-02-12 09:40:00,83.18,83.19,82.9,83.08,105342.0,80.9761,80.9858,80.7035,80.8787,105342.0
2024-02-12 09:50:00,83.08,83.09,82.86,82.9,64673.0,80.8787,80.8885,80.6646,80.7035,64673.0
2024-02-12 10:00:00,82.9,83.03,82.86,82.98,53391.0,80.7035,80.8301,80.6646,80.7814,53391.0
2024-02-12 10:10:00,82.99,83.02,82.88,83.01,38216.0,80.7911,80.8203,80.684,80.8106,38216.0
2024-02-12 10:20:00,83.03,83.04,82.91,82.95,30466.0,80.8301,80.8398,80.7132,80.7522,30466.0
2024-02-12 10:30:00,82.95,82.96,82.68,82.7,119556.0,80.7522,80.7619,80.4893,80.5088,119556.0
2024-02-12 10:40:00,82.7,82.97,82.7,82.92,39133.0,80.5088,80.7716,80.5088,80.723,39133.0
2024-02-12 10:50:00,82.92,82.99,82.85,82.87,49071.0,80.723,80.7911,80.6548,80.6743,49071.0
2024-02-12 11:00:00,82.88,83.01,82.87,82.96,41822.0,80.684,80.8106,80.6743,80.7619,41822.0
2024-02-12 11:10:00,82.97,83.25,82.96,83.25,138846.0,80.7716,81.0442,80.7619,81.0442,138846.0
2024-02-12 11:20:00,83.24,83.32,83.21,83.29,75751.0,81.0345,81.1124,81.0053,81.0832,75751.0
2024-02-12 11:30:00,83.31,83.45,83.31,83.42,31133.0,81.1026,81.2389,81.1026,81.2097,31133.0
2024-02-12 11:40:00,83.43,83.43,83.33,83.38,69079.0,81.2195,81.2195,81.1221,81.1708,69079.0
2024-02-12 11:50:00,83.38,83.4,83.31,83.38,54937.0,81.1708,81.1903,81.1026,81.1708,54937.0
2024-02-12 12:00:00,83.38,83.55,83.37,83.48,47647.0,81.1708,81.3363,81.161,81.2681,47647.0
2024-02-12 12:10:00,83.47,83.56,83.47,83.51,32960.0,81.2584,81.346,81.2584,81.2973,32960.0
2024-02-12 12:20:00,83.5,83.61,83.46,83.61,57444.0,81.2876,81.3947,81.2487,81.3947,57444.0
2024-02-12 12:30:00,83.61,83.62,83.42,83.44,62326.0,81.3947,81.4044,81.2097,81.2292,62326.0
2024-02-12 12:40:00,83.44,83.54,83.43,83.5,56865.0,81.2292,81.3265,81.2195,81.2876,56865.0
2024-02-12 12:50:00,83.5,83.58,83.48,83.56,82997.0,81.2876,81.3655,81.2681,81.346,82997.0
2024-02-12 13:00:00,83.55,83.6,83.52,83.58,68660.0,81.3363,81.385,81.3071,81.3655,68660.0
2024-02-12 13:10:00,83.56,83.63,83.55,83.57,33357.0,81.346,81.4142,81.3363,81.3557,33357.0
2024-02-12 13:20:00,83.58,83.67,83.57,83.64,33150.0,81.3655,81.4531,81.3557,81.4239,33150.0
2024-02-12 13:30:00,83.65,83.77,83.65,83.69,38803.0,81.4336,81.5504,81.4336,81.4726,38803.0
2024-02-12 13:40:00,83.69,83.71,83.48,83.53,53350.0,81.4726,81.492,81.2681,81.3168,53350.0
2024-02-12 13:50:00,83.53,83.61,83.5,83.56,37419.0,81.3168,81.3947,81.2876,81.346,37419.0
2024-02-12 14:00:00,83.56,83.65,83.51,83.51,62243.0,81.346,81.4336,81.2973,81.2973,62243.0
2024-02-12 14:10:00,83.51,83.6,83.49,83.56,44733.0,81.2973,81.385,81.2779,81.346,44733.0
2024-02-12 14:20:00,83.55,83.6,83.5,83.53,27777.0,81.3363,81.385,81.2876,81.3168,27777.0
2024-02-12 14:30:00,83.52,83.57,83.5,83.53,28296.0,81.3071,81.3557,81.2876,81.3168,28296.0
2024-02-12 14:40:00,83.54,83.54,83.43,83.44,41778.0,81.3265,81.3265,81.2195,81.2292,41778.0
2024-02-12 14:50:00,83.43,83.53,83.42,83.42,57607.0,81.2195,81.3168,81.2097,81.2097,57607.0
2024-02-12 15:00:00,83.42,83.46,83.37,83.38,37869.0,81.2097,81.2487,81.161,81.1708,37869.0
2024-02-12 15:10:00,83.38,83.39,83.33,83.35,43556.0,81.1708,81.1805,81.1221,81.1416,43556.0
2024-02-12 15:20:00,83.34,83.4,83.33,83.35,30293.0,81.1318,81.1903,81.1221,81.1416,30293.0
2024-02-12 15:30:00,83.36,83.48,83.35,83.42,64195.0,81.1513,81.2681,81.1416,81.2097,64195.0
2024-02-12 15:40:00,83.42,83.52,83.41,83.52,60931.0,81.2097,81.3071,81.2,81.3071,60931.0
2024-02-12 15:50:00,83.53,83.6,83.49,83.54,383077.0,81.3168,81.385,81.2779,81.3265,383077.0
2024-02-13 09:30:00,83.63,84.25,83.57,83.63,209226.0,81.4142,82.0177,81.3557,81.4142,209226.0
2024-02-13 09:40:00,83.63,83.83,83.62,83.66,146469.0,81.4142,81.6089,81.4044,81.4434,146469.0
2024-02-13 09:50:00,83.66,83.69,83.52,83.55,77226.0,81.4434,81.4726,81.3071,81.3363,77226.0
2024-02-13 10:00:00,83.56,83.61,83.49,83.55,36544.0,81.346,81.3947,81.2779,81.3363,36544.0
2024-02-13 10:10:00,83.55,83.68,83.5,83.5,35909.0,81.3363,81.4628,81.2876,81.2876,35909.0
2024-02-13 10:20:00,83.5,83.56,83.43,83.43,52101.0,81.2876,81.346,81.2195,81.2195,52101.0
2024-02-13 10:30:00,83.43,83.47,83.16,83.21,56873.0,81.2195,81.2584,80.9566,81.0053,56873.0
2024-02-13 10:40:00,83.2,83.21,82.88,83.03,47672.0,80.9956,81.0053,80.684,80.8301,47672.0
2024-02-13 10:50:00,83.03,83.03,82.91,83.03,40069.0,80.8301,80.8301,80.7132,80.8301,40069.0
2024-02-13 11:00:00,83.03,83.09,82.93,83.06,46781.0,80.8301,80.8885,80.7327,80.8593,46781.0
2024-02-13 11:10:00,83.05,83.12,82.99,83.08,58507.0,80.8495,80.9177,80.7911,80.8787,58507.0
2024-02-13 11:20:00,83.08,83.2,83.05,83.15,37007.0,80.8787,80.9956,80.8495,80.9469,37007.0
2024-02-13 11:30:00,83.16,83.22,83.07,83.12,38466.0,80.9566,81.015,80.869,80.9177,38466.0
2024-02-13 11:40:00,83.12,83.14,82.94,82.98,111297.0,80.9177,80.9371,80.7424,80.7814,111297.0
2024-02-13 11:50:00,82.97,83.05,82.9,83.03,92821.0,80.7716,80.8495,80.7035,80.8301,92821.0
2024-02-13 12:00:00,83.03,83.21,82.95,83.17,51316.0,80.8301,81.0053,80.7522,80.9663,51316.0
2024-02-13 12:10:00,83.17,83.3,83.16,83.2,37012.0,80.9663,81.0929,80.9566,80.9956,37012.0
2024-02-13 12:20:00,83.2,83.28,83.12,83.15,44533.0,80.9956,81.0734,80.9177,80.9469,44533.0
2024-02-13 12:30:00,83.14,83.2,83.12,83.19,23141.0,80.9371,80.9956,80.9177,80.9858,23141.0
2024-02-13 12:40:00,83.18,83.21,83.09,83.13,27078.0,80.9761,81.0053,80.8885,80.9274,27078.0
2024-02-13 12:50:00,83.13,83.15,83.09,83.15,36458.0,80.9274,80.9469,80.8885,80.9469,36458.0
2024-02-13 13:00:00,83.14,83.15,83.03,83.05,64451.0,80.9371,80.9469,80.8301,80.8495,64451.0
2024-02-13 13:10:00,83.04,83.11,83.02,83.06,29222.0,80.8398,80.9079,80.8203,80.8593,29222.0
2024-02-13 13:20:00,83.06,83.07,83.01,83.06,30030.0,80.8593,80.869,80.8106,80.8593,30030.0
2024-02-13 13:30:00,83.06,83.06,82.95,82.97,31816.0,80.8593,80.8593,80.7522,80.7716,31816.0
2024-02-13 13:40:00,82.97,82.98,82.86,82.89,28477.0,80.7716,80.7814,80.6646,80.6938,28477.0
2024-02-13 13:50:00,82.88,82.96,82.81,82.95,39489.0,80.684,80.7619,80.6159,80.7522,39489.0
2024-02-13 14:00:00,82.96,83.0,82.93,82.97,45052.0,80.7619,80.8009,80.7327,80.7716,45052.0
2024-02-13 14:10:00,82.97,83.02,82.85,82.89,75721.0,80.7716,80.8203,80.6548,80.6938,75721.0
2024-02-13 14:20:00,82.89,82.93,82.76,82.8,96713.0,80.6938,80.7327,80.5672,80.6062,96713.0
2024-02-13 14:30:00,82.8,82.91,82.8,82.85,39434.0,80.6062,80.7132,80.6062,80.6548,39434.0
2024-02-13 14:40:00,82.86,82.9,82.77,82.83,62021.0,80.6646,80.7035,80.5769,80.6354,62021.0
2024-02-13 14:50:00,82.83,82.9,82.81,82.89,153520.0,80.6354,80.7035,80.6159,80.6938,153520.0
2024-02-13 15:00:00,82.89,82.95,82.84,82.93,60470.0,80.6938,80.7522,80.6451,80.7327,60470.0
2024-02-13 15:10:00,82.94,83.03,82.9,82.97,81155.0,80.7424,80.8301,80.7035,80.7716,81155.0
2024-02-13 15:20:00,82.98,83.01,82.93,82.98,59032.0,80.7814,80.8106,80.7327,80.7814,59032.0
2024-02-13 15:30:00,82.98,83.05,82.94,82.96,89219.0,80.7814,80.8495,80.7424,80.7619,89219.0
2024-02-13 15:40:00,82.96,83.24,82.95,83.22,123150.0,80.7619,81.0345,80.7522,81.015,123150.0
2024-02-13 15:50:00,83.22,83.52,83.18,83.49,545645.0,81.015,81.3071,80.9761,81.2779,545645.0
2024-02-14 09:30:00,83.26,83.42,82.83,83.05,134871.0,81.054,81.2097,80.6354,80.8495,134871.0
2024-02-14 09:40:00,83.03,83.49,82.99,83.48,159308.0,80.8301,81.2779,80.7911,81.2681,159308.0
2024-02-14 09:50:00,83.5,83.75,83.45,83.52,141023.0,81.2876,81.531,81.2389,81.3071,141023.0
2024-02-14 10:00:00,83.52,83.56,83.35,83.4,78490.0,81.3071,81.346,81.1416,81.1903,78490.0
2024-02-14 10:10:00,83.4,83.41,83.19,83.22,163661.0,81.1903,81.2,80.9858,81.015,163661.0
2024-02-14 10:20:00,83.23,83.42,83.22,83.38,41094.0,81.0248,81.2097,81.015,81.1708,41094.0
2024-02-14 10:30:00,83.39,83.54,83.35,83.52,188953.0,81.1805,81.3265,81.1416,81.3071,188953.0
2024-02-14 10:40:00,83.53,83.54,83.29,83.31,54460.0,81.3168,81.3265,81.0832,81.1026,54460.0
2024-02-14 10:50:00,83.31,83.39,83.25,83.35,53469.0,81.1026,81.1805,81.0442,81.1416,53469.0
2024-02-14 11:00:00,83.36,83.38,83.25,83.26,82637.0,81.1513,81.1708,81.0442,81.054,82637.0
2024-02-14 11:10:00,83.26,83.29,83.2,83.21,65119.0,81.054,81.0832,80.9956,81.0053,65119.0
2024-02-14 11:20:00,83.2,83.22,83.09,83.15,116487.0,80.9956,81.015,80.8885,80.9469,116487.0
2024-02-14 11:30:00,83.15,83.17,83.09,83.12,86704.0,80.9469,80.9663,80.8885,80.9177,86704.0
2024-02-14 11:40:00,83.12,83.18,83.1,83.11,25749.0,80.9177,80.9761,80.8982,80.9079,25749.0
2024-02-14 11:50:00,83.12,83.17,83.06,83.09,58642.0,80.9177,80.9663,80.8593,80.8885,58642.0
2024-02-14 12:00:00,83.1,83.11,82.93,82.98,108931.0,80.8982,80.9079,80.7327,80.7814,108931.0
2024-02-14 12:10:00,83.0,83.06,82.92,82.98,20407.0,80.8009,80.8593,80.723,80.7814,20407.0
2024-02-14 12:20:00,82.98,82.98,82.85,82.91,40736.0,80.7814,80.7814,80.6548,80.7132,40736.0
2024-02-14 12:30:00,82.92,82.94,82.84,82.86,37748.0,80.723,80.7424,80.6451,80.6646,37748.0
2024-02-14 12:40:00,82.87,82.94,82.85,82.93,47983.0,80.6743,80.7424,80.6548,80.7327,47983.0
2024-02-14 12:50:00,82.93,82.95,82.9,82.95,27557.0,80.7327,80.7522,80.7035,80.7522,27557.0
2024-02-14 13:00:00,82.95,82.98,82.91,82.94,49934.0,80.7522,80.7814,80.7132,80.7424,49934.0
2024-02-14 13:10:00,82.94,83.01,82.88,82.99,81886.0,80.7424,80.8106,80.684,80.7911,81886.0
2024-02-14 13:20:00,82.99,83.06,82.97,83.02,42547.0,80.7911,80.8593,80.7716,80.8203,42547.0
2024-02-14 13:30:00,83.02,83.05,83.0,83.02,51237.0,80.8203,80.8495,80.8009,80.8203,51237.0
2024-02-14 13:40:00,83.03,83.04,82.89,82.95,88644.0,80.8301,80.8398,80.6938,80.7522,88644.0
2024-02-14 13:50:00,82.95,83.01,82.9,82.92,117096.0,80.7522,80.8106,80.7035,80.723,117096.0
2024-02-14 14:00:00,82.92,82.92,82.85,82.9,141317.0,80.723,80.723,80.6548,80.7035,141317.0
2024-02-14 14:10:00,82.9,82.95,82.89,82.89,54038.0,80.7035,80.7522,80.6938,80.6938,54038.0
2024-02-14 14:20:00,82.9,82.94,82.87,82.92,30480.0,80.7035,80.7424,80.6743,80.723,30480.0
2024-02-14 14:30:00,82.92,82.97,82.91,82.92,50393.0,80.723,80.7716,80.7132,80.723,50393.0
2024-02-14 14:40:00,82.92,82.94,82.88,82.9,33457.0,80.723,80.7424,80.684,80.7035,33457.0
2024-02-14 14:50:00,82.89,82.95,82.83,82.95,50762.0,80.6938,80.7522,80.6354,80.7522,50762.0
2024-02-14 15:00:00,82.95,83.02,82.89,83.0,52868.0,80.7522,80.8203,80.6938,80.8009,52868.0
2024-02-14 15:10:00,83.0,83.12,82.98,83.09,273833.0,80.8009,80.9177,80.7814,80.8885,273833.0
2024-02-14 15:20:00,83.09,83.28,83.09,83.25,73335.0,80.8885,81.0734,80.8885,81.0442,73335.0
2024-02-14 15:30:00,83.25,83.47,83.23,83.45,120417.0,81.0442,81.2584,81.0248,81.2389,120417.0
2024-02-14 15:40:00,83.44,83.61,83.36,83.58,173232.0,81.2292,81.3947,81.1513,81.3655,173232.0
2024-02-14 15:50:00,83.58,83.81,83.57,83.64,796769.0,81.3655,81.5894,81.3557,81.4239,796769.0
2024-02-15 09:30:00,84.45,84.72,84.25,84.48,232642.0,82.2124,82.4753,82.0177,82.2416,232642.0
2024-02-15 09:40:00,84.48,84.52,84.29,84.43,155713.0,82.2416,82.2806,82.0567,82.193,155713.0
2024-02-15 09:50:00,84.42,84.45,84.18,84.28,103658.0,82.1832,82.2124,81.9496,82.0469,103658.0
2024-02-15 10:00:00,84.28,84.3,84.01,84.21,106791.0,82.0469,82.0664,81.7841,81.9788,106791.0
2024-02-15 10:10:00,84.22,84.28,84.09,84.26,50388.0,81.9885,82.0469,81.862,82.0275,50388.0
2024-02-15 10:20:00,84.25,84.39,84.05,84.06,114090.0,82.0177,82.154,81.823,81.8328,114090.0
2024-02-15 10:30:00,84.05,84.19,83.96,84.17,93331.0,81.823,81.9593,81.7354,81.9399,93331.0
2024-02-15 10:40:00,84.19,84.2,83.95,83.99,70236.0,81.9593,81.9691,81.7257,81.7646,70236.0
2024-02-15 10:50:00,83.98,84.08,83.94,84.01,47307.0,81.7549,81.8522,81.7159,81.7841,47307.0
2024-02-15 11:00:00,84.0,84.11,83.98,83.98,38928.0,81.7744,81.8814,81.7549,81.7549,38928.0
2024-02-15 11:10:00,83.99,84.06,83.9,83.93,48682.0,81.7646,81.8328,81.677,81.7062,48682.0
2024-02-15 11:20:00,83.93,83.93,83.79,83.81,48943.0,81.7062,81.7062,81.5699,81.5894,48943.0
2024-02-15 11:30:00,83.81,83.82,83.73,83.79,35329.0,81.5894,81.5991,81.5115,81.5699,35329.0
2024-02-15 11:40:00,83.79,83.81,83.65,83.65,49064.0,81.5699,81.5894,81.4336,81.4336,49064.0
2024-02-15 11:50:00,83.65,83.68,83.55,83.58,58415.0,81.4336,81.4628,81.3363,81.3655,58415.0
2024-02-15 12:00:00,83.58,83.63,83.48,83.49,46245.0,81.3655,81.4142,81.2681,81.2779,46245.0
2024-02-15 12:10:00,83.5,83.6,83.4,83.59,55246.0,81.2876,81.385,81.1903,81.3752,55246.0
2024-02-15 12:20:00,83.59,83.67,83.55,83.62,39596.0,81.3752,81.4531,81.3363,81.4044,39596.0
2024-02-15 12:30:00,83.63,83.66,83.56,83.56,64524.0,81.4142,81.4434,81.346,81.346,64524.0
2024-02-15 12:40:00,83.56,83.61,83.52,83.57,29173.0,81.346,81.3947,81.3071,81.3557,29173.0
2024-02-15 12:50:00,83.59,83.63,83.54,83.57,28192.0,81.3752,81.4142,81.3265,81.3557,28192.0
2024-02-15 13:00:00,83.56,83.65,83.52,83.64,32605.0,81.346,81.4336,81.3071,81.4239,32605.0
2024-02-15 13:10:00,83.65,83.67,83.56,83.6,64561.0,81.4336,81.4531,81.346,81.385,64561.0
2024-02-15 13:20:00,83.61,83.61,83.47,83.54,57430.0,81.3947,81.3947,81.2584,81.3265,57430.0
2024-02-15 13:30:00,83.55,83.63,83.53,83.56,57433.0,81.3363,81.4142,81.3168,81.346,57433.0
2024-02-15 13:40:00,83.55,83.57,83.39,83.4,62364.0,81.3363,81.3557,81.1805,81.1903,62364.0
2024-02-15 13:50:00,83.4,83.43,83.34,83.4,61655.0,81.1903,81.2195,81.1318,81.1903,61655.0
2024-02-15 14:00:00,83.41,83.53,83.41,83.47,28985.0,81.2,81.3168,81.2,81.2584,28985.0
2024-02-15 14:10:00,83.47,83.52,83.43,83.47,57131.0,81.2584,81.3071,81.2195,81.2584,57131.0
2024-02-15 14:20:00,83.48,83.55,83.42,83.44,40106.0,81.2681,81.3363,81.2097,81.2292,40106.0
2024-02-15 14:30:00,83.44,83.48,83.39,83.45,45640.0,81.2292,81.2681,81.1805,81.2389,45640.0
2024-02-15 14:40:00,83.44,83.47,83.41,83.42,28861.0,81.2292,81.2584,81.2,81.2097,28861.0
2024-02-15 14:50:00,83.42,83.51,83.4,83.5,50433.0,81.2097,81.2973,81.1903,81.2876,50433.0
2024-02-15 15:00:00,83.5,83.52,83.42,83.5,52464.0,81.2876,81.3071,81.2097,81.2876,52464.0
2024-02-15 15:10:00,83.51,83.51,83.42,83.51,51046.0,81.2973,81.2973,81.2097,81.2973,51046.0
2024-02-15 15:20:00,83.49,83.5,83.38,83.39,54707.0,81.2779,81.2876,81.1708,81.1805,54707.0
2024-02-15 15:30:00,83.39,83.41,83.24,83.26,78358.0,81.1805,81.2,81.0345,81.054,78358.0
2024-02-15 15:40:00,83.26,83.34,83.2,83.31,114119.0,81.054,81.1318,80.9956,81.1026,114119.0
2024-02-15 15:50:00,83.31,83.63,83.29,83.57,542462.0,81.1026,81.4142,81.0832,81.3557,542462.0
2024-02-16 09:30:00,83.74,83.81,83.29,83.53,216047.0,81.5212,81.5894,81.0832,81.3168,216047.0
2024-02-16 09:40:00,83.52,84.02,83.42,83.94,156712.0,81.3071,81.7938,81.2097,81.7159,156712.0
2024-02-16 09:50:00,83.94,84.11,83.92,84.06,94486.0,81.7159,81.8814,81.6965,81.8328,94486.0
2024-02-16 10:00:00,84.06,84.22,83.92,84.13,172377.0,81.8328,81.9885,81.6965,81.9009,172377.0
2024-02-16 10:10:00,84.13,84.15,83.92,83.93,99257.0,81.9009,81.9204,81.6965,81.7062,99257.0
2024-02-16 10:20:00,83.93,84.24,83.93,84.17,91643.0,81.7062,82.008,81.7062,81.9399,91643.0
2024-02-16 10:30:00,84.17,84.24,84.04,84.06,53273.0,81.9399,82.008,81.8133,81.8328,53273.0
2024-02-16 10:40:00,84.05,84.05,83.88,83.93,39519.0,81.823,81.823,81.6575,81.7062,39519.0
2024-02-16 10:50:00,83.94,84.0,83.91,83.93,38475.0,81.7159,81.7744,81.6867,81.7062,38475.0
2024-02-16 11:00:00,83.93,84.02,83.9,83.97,84395.0,81.7062,81.7938,81.677,81.7452,84395.0
2024-02-16 11:10:00,83.98,84.01,83.89,83.94,55683.0,81.7549,81.7841,81.6673,81.7159,55683.0
2024-02-16 11:20:00,83.95,84.08,83.87,84.04,56158.0,81.7257,81.8522,81.6478,81.8133,56158.0
2024-02-16 11:30:00,84.04,84.05,83.95,83.99,40844.0,81.8133,81.823,81.7257,81.7646,40844.0
2024-02-16 11:40:00,84.0,84.14,83.98,84.07,37122.0,81.7744,81.9106,81.7549,81.8425,37122.0
2024-02-16 11:50:00,84.07,84.07,84.0,84.0,79042.0,81.8425,81.8425,81.7744,81.7744,79042.0
2024-02-16 12:00:00,84.01,84.01,83.94,83.96,35824.0,81.7841,81.7841,81.7159,81.7354,35824.0
2024-02-16 12:10:00,83.97,83.99,83.9,83.92,40114.0,81.7452,81.7646,81.677,81.6965,40114.0
2024-02-16 12:20:00,83.92,83.95,83.86,83.92,44594.0,81.6965,81.7257,81.6381,81.6965,44594.0
2024-02-16 12:30:00,83.93,83.94,83.83,83.84,53211.0,81.7062,81.7159,81.6089,81.6186,53211.0
2024-02-16 12:40:00,83.84,84.01,83.81,84.0,77942.0,81.6186,81.7841,81.5894,81.7744,77942.0
2024-02-16 12:50:00,84.0,84.02,83.94,83.95,36133.0,81.7744,81.7938,81.7159,81.7257,36133.0
2024-02-16 13:00:00,83.95,84.01,83.95,84.01,51411.0,81.7257,81.7841,81.7257,81.7841,51411.0
2024-02-16 13:10:00,84.0,84.04,83.95,84.01,39890.0,81.7744,81.8133,81.7257,81.7841,39890.0
2024-02-16 13:20:00,84.02,84.09,84.01,84.06,28537.0,81.7938,81.862,81.7841,81.8328,28537.0
2024-02-16 13:30:00,84.06,84.21,84.05,84.14,27607.0,81.8328,81.9788,81.823,81.9106,27607.0
2024-02-16 13:40:00,84.14,84.15,84.04,84.09,22218.0,81.9106,81.9204,81.8133,81.862,22218.0
2024-02-16 13:50:00,84.09,84.1,84.02,84.03,36009.0,81.862,81.8717,81.7938,81.8036,36009.0
2024-02-16 14:00:00,84.02,84.02,83.95,83.98,39970.0,81.7938,81.7938,81.7257,81.7549,39970.0
2024-02-16 14:10:00,83.99,84.02,83.94,83.95,34029.0,81.7646,81.7938,81.7159,81.7257,34029.0
2024-02-16 14:20:00,83.95,84.02,83.92,83.96,46492.0,81.7257,81.7938,81.6965,81.7354,46492.0
2024-02-16 14:30:00,83.96,83.98,83.9,83.95,39479.0,81.7354,81.7549,81.677,81.7257,39479.0
2024-02-16 14:40:00,83.95,83.97,83.72,83.73,57288.0,81.7257,81.7452,81.5018,81.5115,57288.0
2024-02-16 14:50:00,83.72,83.83,83.71,83.77,58668.0,81.5018,81.6089,81.492,81.5504,58668.0
2024-02-16 15:00:00,83.77,83.8,83.67,83.67,46143.0,81.5504,81.5797,81.4531,81.4531,46143.0
2024-02-16 15:10:00,83.66,83.67,83.59,83.67,51066.0,81.4434,81.4531,81.3752,81.4531,51066.0
2024-02-16 15:20:00,83.67,83.82,83.67,83.78,97513.0,81.4531,81.5991,81.4531,81.5602,97513.0
2024-02-16 15:30:00,83.79,83.83,83.71,83.74,58250.0,81.5699,81.6089,81.492,81.5212,58250.0
2024-02-16 15:40:00,83.73,83.74,83.44,83.47,86211.0,81.5115,81.5212,81.2292,81.2584,86211.0
2024-02-16 15:50:00,83.46,83.53,83.39,83.48,342336.0,81.2487,81.3168,81.1805,81.2681,342336.0
2024-02-20 09:30:00,83.95,84.21,83.7,84.18,191256.0,81.7257,81.9788,81.4823,81.9496,191256.0
2024-02-20 09:40:00,84.18,84.56,84.18,84.47,149344.0,81.9496,82.3195,81.9496,82.2319,149344.0
2024-02-20 09:50:00,84.48,84.7,84.31,84.34,137386.0,82.2416,82.4558,82.0761,82.1053,137386.0
2024-02-20 10:00:00,84.36,84.69,84.35,84.54,101469.0,82.1248,82.4461,82.1151,82.3,101469.0
2024-02-20 10:10:00,84.54,84.68,84.5,84.66,53705.0,82.3,82.4363,82.2611,82.4169,53705.0
2024-02-20 10:20:00,84.66,84.77,84.5,84.76,55267.0,82.4169,82.524,82.2611,82.5142,55267.0
2024-02-20 10:30:00,84.78,84.78,84.55,84.61,63847.0,82.5337,82.5337,82.3098,82.3682,63847.0
2024-02-20 10:40:00,84.61,84.65,84.51,84.64,48454.0,82.3682,82.4071,82.2708,82.3974,48454.0
2024-02-20 10:50:00,84.64,84.71,84.59,84.65,97297.0,82.3974,82.4655,82.3487,82.4071,97297.0
2024-02-20 11:00:00,84.66,84.66,84.43,84.48,95137.0,82.4169,82.4169,82.193,82.2416,95137.0
2024-02-20 11:10:00,84.48,84.71,84.46,84.7,70835.0,82.2416,82.4655,82.2222,82.4558,70835.0
2024-02-20 11:20:00,84.69,84.72,84.64,84.66,79502.0,82.4461,82.4753,82.3974,82.4169,79502.0
2024-02-20 11:30:00,84.66,84.75,84.65,84.75,83799.0,82.4169,82.5045,82.4071,82.5045,83799.0
2024-02-20 11:40:00,84.74,84.81,84.69,84.79,129058.0,82.4947,82.5629,82.4461,82.5434,129058.0
2024-02-20 11:50:00,84.79,84.88,84.77,84.82,70617.0,82.5434,82.631,82.524,82.5726,70617.0
2024-02-20 12:00:00,84.82,84.82,84.63,84.78,45975.0,82.5726,82.5726,82.3877,82.5337,45975.0
2024-02-20 12:10:00,84.78,84.87,84.73,84.84,84851.0,82.5337,82.6213,82.485,82.5921,84851.0
2024-02-20 12:20:00,84.83,84.86,84.72,84.76,52561.0,82.5824,82.6116,82.4753,82.5142,52561.0
2024-02-20 12:30:00,84.75,84.84,84.73,84.84,55263.0,82.5045,82.5921,82.485,82.5921,55263.0
2024-02-20 12:40:00,84.84,84.99,84.83,84.97,72259.0,82.5921,82.7381,82.5824,82.7187,72259.0
2024-02-20 12:50:00,84.98,85.04,84.96,85.0,93232.0,82.7284,82.7868,82.7089,82.7479,93232.0
2024-02-20 13:00:00,85.0,85.13,84.99,85.05,68870.0,82.7479,82.8744,82.7381,82.7965,68870.0
2024-02-20 13:10:00,85.05,85.09,85.0,85.05,39862.0,82.7965,82.8355,82.7479,82.7965,39862.0
2024-02-20 13:20:00,85.04,85.1,85.03,85.05,54611.0,82.7868,82.8452,82.7771,82.7965,54611.0
2024-02-20 13:30:00,85.04,85.11,85.01,85.05,59727.0,82.7868,82.8549,82.7576,82.7965,59727.0
2024-02-20 13:40:00,85.05,85.06,84.93,84.95,70951.0,82.7965,82.8063,82.6797,82.6992,70951.0
2024-02-20 13:50:00,84.96,85.02,84.91,84.97,49868.0,82.7089,82.7673,82.6602,82.7187,49868.0
2024-02-20 14:00:00,84.97,85.07,84.96,85.02,88762.0,82.7187,82.816,82.7089,82.7673,88762.0
2024-02-20 14:10:00,85.02,85.02,84.91,84.95,55043.0,82.7673,82.7673,82.6602,82.6992,55043.0
2024-02-20 14:20:00,84.96,84.96,84.86,84.9,44411.0,82.7089,82.7089,82.6116,82.6505,44411.0
2024-02-20 14:30:00,84.9,84.91,84.78,84.8,44460.0,82.6505,82.6602,82.5337,82.5532,44460.0
2024-02-20 14:40:00,84.79,84.81,84.66,84.66,52880.0,82.5434,82.5629,82.4169,82.4169,52880.0
2024-02-20 14:50:00,84.66,84.8,84.66,84.75,64428.0,82.4169,82.5532,82.4169,82.5045,64428.0
2024-02-20 15:00:00,84.76,84.82,84.69,84.73,49693.0,82.5142,82.5726,82.4461,82.485,49693.0
2024-02-20 15:10:00,84.73,84.8,84.66,84.67,60970.0,82.485,82.5532,82.4169,82.4266,60970.0
2024-02-20 15:20:00,84.67,84.8,84.66,84.76,78476.0,82.4266,82.5532,82.4169,82.5142,78476.0
2024-02-20 15:30:00,84.77,84.8,84.62,84.65,134706.0,82.524,82.5532,82.3779,82.4071,134706.0
2024-02-20 15:40:00,84.64,84.68,84.46,84.52,103072.0,82.3974,82.4363,82.2222,82.2806,103072.0
2024-02-20 15:50:00,84.52,84.63,84.44,84.62,421658.0,82.2806,82.3877,82.2027,82.3779,421658.0
2024-02-21 09:30:00,84.99,85.44,84.99,85.36,185167.0,82.7381,83.1762,82.7381,83.0983,185167.0
2024-02-21 09:40:00,85.37,85.55,85.37,85.54,159600.0,83.1081,83.2833,83.1081,83.2736,159600.0
2024-02-21 09:50:00,85.54,85.6,85.47,85.55,112116.0,83.2736,83.332,83.2054,83.2833,112116.0
2024-02-21 10:00:00,85.56,85.56,85.23,85.32,86281.0,83.293,83.293,82.9718,83.0594,86281.0
2024-02-21 10:10:00,85.33,85.42,85.26,85.39,113544.0,83.0691,83.1567,83.001,83.1275,113544.0
2024-02-21 10:20:00,85.38,85.57,85.32,85.52,113606.0,83.1178,83.3028,83.0594,83.2541,113606.0
2024-02-21 10:30:00,85.52,85.52,85.28,85.34,78950.0,83.2541,83.2541,83.0204,83.0789,78950.0
2024-02-21 10:40:00,85.34,85.37,85.23,85.25,37705.0,83.0789,83.1081,82.9718,82.9912,37705.0
2024-02-21 10:50:00,85.26,85.31,85.23,85.28,50493.0,83.001,83.0496,82.9718,83.0204,50493.0
2024-02-21 11:00:00,85.27,85.31,85.22,85.26,28959.0,83.0107,83.0496,82.962,83.001,28959.0
2024-02-21 11:10:00,85.27,85.29,85.13,85.15,39585.0,83.0107,83.0302,82.8744,82.8939,39585.0
2024-02-21 11:20:00,85.15,85.21,85.12,85.15,40443.0,82.8939,82.9523,82.8647,82.8939,40443.0
2024-02-21 11:30:00,85.15,85.22,85.13,85.17,48493.0,82.8939,82.962,82.8744,82.9134,48493.0
2024-02-21 11:40:00,85.17,85.17,85.07,85.07,21647.0,82.9134,82.9134,82.816,82.816,21647.0
2024-02-21 11:50:00,85.08,85.18,85.07,85.14,27648.0,82.8257,82.9231,82.816,82.8842,27648.0
2024-02-21 12:00:00,85.14,85.27,85.11,85.24,34188.0,82.8842,83.0107,82.8549,82.9815,34188.0
2024-02-21 12:10:00,85.25,85.39,85.24,85.34,24771.0,82.9912,83.1275,82.9815,83.0789,24771.0
2024-02-21 12:20:00,85.33,85.36,85.21,85.24,29703.0,83.0691,83.0983,82.9523,82.9815,29703.0
2024-02-21 12:30:00,85.23,85.24,85.14,85.16,32056.0,82.9718,82.9815,82.8842,82.9036,32056.0
2024-02-21 12:40:00,85.16,85.18,85.05,85.16,29253.0,82.9036,82.9231,82.7965,82.9036,29253.0
2024-02-21 12:50:00,85.16,85.22,85.14,85.18,26541.0,82.9036,82.962,82.8842,82.9231,26541.0
2024-02-21 13:00:00,85.18,85.2,85.06,85.11,25571.0,82.9231,82.9426,82.8063,82.8549,25571.0
2024-02-21 13:10:00,85.12,85.21,85.1,85.18,20693.0,82.8647,82.9523,82.8452,82.9231,20693.0
2024-02-21 13:20:00,85.18,85.19,85.12,85.16,11904.0,82.9231,82.9328,82.8647,82.9036,11904.0
2024-02-21 13:30:00,85.15,85.15,85.04,85.08,20931.0,82.8939,82.8939,82.7868,82.8257,20931.0
2024-02-21 13:40:00,85.08,85.1,85.0,85.06,22241.0,82.8257,82.8452,82.7479,82.8063,22241.0
2024-02-21 13:50:00,85.05,85.05,84.98,85.03,24809.0,82.7965,82.7965,82.7284,82.7771,24809.0
2024-02-21 14:00:00,85.02,85.1,85.01,85.06,31642.0,82.7673,82.8452,82.7576,82.8063,31642.0
2024-02-21 14:10:00,85.06,85.07,84.97,85.02,29030.0,82.8063,82.816,82.7187,82.7673,29030.0
2024-02-21 14:20:00,85.02,85.15,85.0,85.15,33597.0,82.7673,82.8939,82.7479,82.8939,33597.0
2024-02-21 14:30:00,85.15,85.15,85.09,85.14,41669.0,82.8939,82.8939,82.8355,82.8842,41669.0
2024-02-21 14:40:00,85.14,85.19,85.08,85.1,37290.0,82.8842,82.9328,82.8257,82.8452,37290.0
2024-02-21 14:50:00,85.11,85.21,85.11,85.2,25638.0,82.8549,82.9523,82.8549,82.9426,25638.0
2024-02-21 15:00:00,85.2,85.22,85.11,85.13,41263.0,82.9426,82.962,82.8549,82.8744,41263.0
2024-02-21 15:10:00,85.13,85.13,84.97,84.98,58754.0,82.8744,82.8744,82.7187,82.7284,58754.0
2024-02-21 15:20:00,84.98,84.99,84.92,84.97,36308.0,82.7284,82.7381,82.67,82.7187,36308.0
2024-02-21 15:30:00,84.96,85.08,84.92,85.03,50928.0,82.7089,82.8257,82.67,82.7771,50928.0
2024-02-21 15:40:00,85.03,85.07,84.99,85.03,86429.0,82.7771,82.816,82.7381,82.7771,86429.0
2024-02-21 15:50:00,85.03,85.33,85.03,85.31,315729.0,82.7771,83.0691,82.7771,83.0496,315729.0
2024-02-22 09:30:00,84.91,84.99,84.45,84.62,203323.0,82.6602,82.7381,82.2124,82.3779,203323.0
2024-02-22 09:40:00,84.64,84.83,84.57,84.83,120284.0,82.3974,82.5824,82.3293,82.5824,120284.0
2024-02-22 09:50:00,84.82,84.94,84.72,84.79,71907.0,82.5726,82.6894,82.4753,82.5434,71907.0
2024-02-22 10:00:00,84.79,84.92,84.78,84.8,54320.0,82.5434,82.67,82.5337,82.5532,54320.0
2024-02-22 10:10:00,84.8,84.82,84.57,84.61,42692.0,82.5532,82.5726,82.3293,82.3682,42692.0
2024-02-22 10:20:00,84.61,84.75,84.55,84.72,31427.0,82.3682,82.5045,82.3098,82.4753,31427.0
2024-02-22 10:30:00,84.69,84.89,84.66,84.86,89718.0,82.4461,82.6408,82.4169,82.6116,89718.0
2024-02-22 10:40:00,84.86,84.94,84.84,84.89,159387.0,82.6116,82.6894,82.5921,82.6408,159387.0
2024-02-22 10:50:00,84.89,84.92,84.82,84.87,74490.0,82.6408,82.67,82.5726,82.6213,74490.0
2024-02-22 11:00:00,84.88,84.92,84.83,84.91,41045.0,82.631,82.67,82.5824,82.6602,41045.0
2024-02-22 11:10:00,84.91,85.11,84.91,85.11,49502.0,82.6602,82.8549,82.6602,82.8549,49502.0
2024-02-22 11:20:00,85.1,85.21,85.08,85.2,18594.0,82.8452,82.9523,82.8257,82.9426,18594.0
2024-02-22 11:30:00,85.2,85.21,85.13,85.17,34609.0,82.9426,82.9523,82.8744,82.9134,34609.0
2024-02-22 11:40:00,85.17,85.24,85.09,85.09,23685.0,82.9134,82.9815,82.8355,82.8355,23685.0
2024-02-22 11:50:00,85.11,85.17,85.09,85.15,17931.0,82.8549,82.9134,82.8355,82.8939,17931.0
2024-02-22 12:00:00,85.14,85.2,85.11,85.2,21456.0,82.8842,82.9426,82.8549,82.9426,21456.0
2024-02-22 12:10:00,85.2,85.24,85.18,85.19,35044.0,82.9426,82.9815,82.9231,82.9328,35044.0
2024-02-22 12:20:00,85.19,85.29,85.17,85.25,28276.0,82.9328,83.0302,82.9134,82.9912,28276.0
2024-02-22 12:30:00,85.25,85.28,85.22,85.25,16710.0,82.9912,83.0204,82.962,82.9912,16710.0
2024-02-22 12:40:00,85.26,85.29,85.25,85.29,10088.0,83.001,83.0302,82.9912,83.0302,10088.0
2024-02-22 12:50:00,85.29,85.36,85.27,85.32,22745.0,83.0302,83.0983,83.0107,83.0594,22745.0
2024-02-22 13:00:00,85.32,85.38,85.31,85.37,16152.0,83.0594,83.1178,83.0496,83.1081,16152.0
2024-02-22 13:10:00,85.36,85.43,85.31,85.42,20686.0,83.0983,83.1665,83.0496,83.1567,20686.0
2024-02-22 13:20:00,85.44,85.54,85.42,85.53,19279.0,83.1762,83.2736,83.1567,83.2638,19279.0
2024-02-22 13:30:00,85.55,85.64,85.52,85.62,30214.0,83.2833,83.3709,83.2541,83.3514,30214.0
2024-02-22 13:40:00,85.62,85.66,85.61,85.64,33880.0,83.3514,83.3904,83.3417,83.3709,33880.0
2024-02-22 13:50:00,85.62,85.65,85.57,85.62,29965.0,83.3514,83.3806,83.3028,83.3514,29965.0
2024-02-22 14:00:00,85.62,85.75,85.62,85.73,26270.0,83.3514,83.478,83.3514,83.4585,26270.0
2024-02-22 14:10:00,85.73,85.79,85.69,85.79,25975.0,83.4585,83.5169,83.4196,83.5169,25975.0
2024-02-22 14:20:00,85.79,85.87,85.76,85.83,34743.0,83.5169,83.5948,83.4877,83.5559,34743.0
2024-02-22 14:30:00,85.83,85.85,85.79,85.84,37444.0,83.5559,83.5753,83.5169,83.5656,37444.0
2024-02-22 14:40:00,85.84,85.86,85.77,85.81,46776.0,83.5656,83.5851,83.4975,83.5364,46776.0
2024-02-22 14:50:00,85.82,85.85,85.79,85.82,52944.0,83.5461,83.5753,83.5169,83.5461,52944.0
2024-02-22 15:00:00,85.83,85.89,85.79,85.83,46725.0,83.5559,83.6143,83.5169,83.5559,46725.0
2024-02-22 15:10:00,85.84,85.91,85.81,85.89,50779.0,83.5656,83.6337,83.5364,83.6143,50779.0
2024-02-22 15:20:00,85.89,85.98,85.88,85.95,70135.0,83.6143,83.7019,83.6045,83.6727,70135.0
2024-02-22 15:30:00,85.95,86.0,85.9,85.99,87193.0,83.6727,83.7214,83.624,83.7116,87193.0
2024-02-22 15:40:00,85.99,86.0,85.85,85.86,89268.0,83.7116,83.7214,83.5753,83.5851,89268.0
2024-02-22 15:50:00,85.85,86.0,85.82,86.0,349348.0,83.5753,83.7214,83.5461,83.7214,349348.0
2024-02-23 09:30:00,86.0,86.19,85.64,86.02,115347.0,83.7214,83.9063,83.3709,83.7408,115347.0
2024-02-23 09:40:00,86.02,86.16,85.98,86.16,79631.0,83.7408,83.8771,83.7019,83.8771,79631.0
2024-02-23 09:50:00,86.16,86.37,86.09,86.36,84270.0,83.8771,84.0816,83.809,84.0718,84270.0
2024-02-23 10:00:00,86.36,86.64,86.36,86.64,68027.0,84.0718,84.3444,84.0718,84.3444,68027.0
2024-02-23 10:10:00,86.64,86.68,86.62,86.64,37668.0,84.3444,84.3833,84.3249,84.3444,37668.0
2024-02-23 10:20:00,86.64,86.82,86.59,86.81,47490.0,84.3444,84.5196,84.2957,84.5099,47490.0
2024-02-23 10:30:00,86.81,86.83,86.63,86.66,43683.0,84.5099,84.5294,84.3347,84.3639,43683.0
2024-02-23 10:40:00,86.66,86.74,86.58,86.6,37527.0,84.3639,84.4418,84.286,84.3055,37527.0
2024-02-23 10:50:00,86.61,86.61,86.38,86.4,64538.0,84.3152,84.3152,84.0913,84.1108,64538.0
2024-02-23 11:00:00,86.41,86.55,86.38,86.5,36940.0,84.1205,84.2568,84.0913,84.2081,36940.0
2024-02-23 11:10:00,86.5,86.54,86.37,86.39,34311.0,84.2081,84.2471,84.0816,84.101,34311.0
2024-02-23 11:20:00,86.38,86.39,86.27,86.27,23420.0,84.0913,84.101,83.9842,83.9842,23420.0
2024-02-23 11:30:00,86.27,86.34,86.2,86.34,29164.0,83.9842,84.0524,83.9161,84.0524,29164.0
2024-02-23 11:40:00,86.34,86.4,86.33,86.36,18383.0,84.0524,84.1108,84.0426,84.0718,18383.0
2024-02-23 11:50:00,86.36,86.37,86.25,86.28,26171.0,84.0718,84.0816,83.9647,83.9939,26171.0
2024-02-23 12:00:00,86.28,86.33,86.24,86.3,33466.0,83.9939,84.0426,83.955,84.0134,33466.0
2024-02-23 12:10:00,86.29,86.32,86.21,86.24,33371.0,84.0037,84.0329,83.9258,83.955,33371.0
2024-02-23 12:20:00,86.25,86.27,86.19,86.23,32787.0,83.9647,83.9842,83.9063,83.9453,32787.0
2024-02-23 12:30:00,86.23,86.25,86.11,86.15,21145.0,83.9453,83.9647,83.8284,83.8674,21145.0
2024-02-23 12:40:00,86.15,86.21,86.13,86.19,27307.0,83.8674,83.9258,83.8479,83.9063,27307.0
2024-02-23 12:50:00,86.18,86.23,86.15,86.22,26905.0,83.8966,83.9453,83.8674,83.9355,26905.0
2024-02-23 13:00:00,86.23,86.23,86.19,86.2,19082.0,83.9453,83.9453,83.9063,83.9161,19082.0
2024-02-23 13:10:00,86.19,86.25,86.17,86.24,18093.0,83.9063,83.9647,83.8869,83.955,18093.0
2024-02-23 13:20:00,86.24,86.31,86.23,86.27,16532.0,83.955,84.0232,83.9453,83.9842,16532.0
2024-02-23 13:30:00,86.28,86.33,86.25,86.31,19124.0,83.9939,84.0426,83.9647,84.0232,19124.0
2024-02-23 13:40:00,86.31,86.31,86.23,86.25,19423.0,84.0232,84.0232,83.9453,83.9647,19423.0
2024-02-23 13:50:00,86.24,86.28,86.21,86.27,64238.0,83.955,83.9939,83.9258,83.9842,64238.0
2024-02-23 14:00:00,86.27,86.29,86.21,86.23,23586.0,83.9842,84.0037,83.9258,83.9453,23586.0
2024-02-23 14:10:00,86.23,86.24,86.15,86.18,19024.0,83.9453,83.955,83.8674,83.8966,19024.0
2024-02-23 14:20:00,86.19,86.25,86.19,86.22,17058.0,83.9063,83.9647,83.9063,83.9355,17058.0
2024-02-23 14:30:00,86.22,86.26,86.18,86.26,24647.0,83.9355,83.9745,83.8966,83.9745,24647.0
2024-02-23 14:40:00,86.26,86.32,86.25,86.31,24250.0,83.9745,84.0329,83.9647,84.0232,24250.0
2024-02-23 14:50:00,86.32,86.46,86.29,86.45,37936.0,84.0329,84.1692,84.0037,84.1594,37936.0
2024-02-23 15:00:00,86.46,86.54,86.44,86.49,45691.0,84.1692,84.2471,84.1497,84.1984,45691.0
2024-02-23 15:10:00,86.47,86.55,86.47,86.52,64156.0,84.1789,84.2568,84.1789,84.2276,64156.0
2024-02-23 15:20:00,86.53,86.62,86.52,86.59,31324.0,84.2373,84.3249,84.2276,84.2957,31324.0
2024-02-23 15:30:00,86.59,86.6,86.5,86.51,29073.0,84.2957,84.3055,84.2081,84.2179,29073.0
2024-02-23 15:40:00,86.52,86.53,86.4,86.49,73989.0,84.2276,84.2373,84.1108,84.1984,73989.0
2024-02-23 15:50:00,86.5,86.5,86.22,86.25,318916.0,84.2081,84.2081,83.9355,83.9647,318916.0
2024-02-26 09:30:00,86.35,86.46,86.1,86.31,117809.0,84.0621,84.1692,83.8187,84.0232,117809.0
2024-02-26 09:40:00,86.3,86.6,86.3,86.51,60460.0,84.0134,84.3055,84.0134,84.2179,60460.0
2024-02-26 09:50:00,86.5,86.61,86.45,86.51,43534.0,84.2081,84.3152,84.1594,84.2179,43534.0
2024-02-26 10:00:00,86.51,86.61,86.41,86.61,44167.0,84.2179,84.3152,84.1205,84.3152,44167.0
2024-02-26 10:10:00,86.6,86.61,86.49,86.49,29883.0,84.3055,84.3152,84.1984,84.1984,29883.0
2024-02-26 10:20:00,86.48,86.63,86.44,86.63,23941.0,84.1886,84.3347,84.1497,84.3347,23941.0
2024-02-26 10:30:00,86.63,86.64,86.46,86.5,40952.0,84.3347,84.3444,84.1692,84.2081,40952.0
2024-02-26 10:40:00,86.5,86.59,86.48,86.51,38600.0,84.2081,84.2957,84.1886,84.2179,38600.0
2024-02-26 10:50:00,86.51,86.55,86.5,86.53,55824.0,84.2179,84.2568,84.2081,84.2373,55824.0
2024-02-26 11:00:00,86.54,86.54,86.38,86.42,30145.0,84.2471,84.2471,84.0913,84.1302,30145.0
2024-02-26 11:10:00,86.41,86.46,86.37,86.41,23652.0,84.1205,84.1692,84.0816,84.1205,23652.0
2024-02-26 11:20:00,86.41,86.48,86.41,86.44,35046.0,84.1205,84.1886,84.1205,84.1497,35046.0
2024-02-26 11:30:00,86.44,86.57,86.42,86.56,34068.0,84.1497,84.2763,84.1302,84.2665,34068.0
2024-02-26 11:40:00,86.57,86.68,86.53,86.54,39395.0,84.2763,84.3833,84.2373,84.2471,39395.0
2024-02-26 11:50:00,86.55,86.61,86.54,86.59,35524.0,84.2568,84.3152,84.2471,84.2957,35524.0
2024-02-26 12:00:00,86.59,86.6,86.44,86.47,22647.0,84.2957,84.3055,84.1497,84.1789,22647.0
2024-02-26 12:10:00,86.46,86.52,86.44,86.51,34115.0,84.1692,84.2276,84.1497,84.2179,34115.0
2024-02-26 12:20:00,86.51,86.56,86.5,86.55,19375.0,84.2179,84.2665,84.2081,84.2568,19375.0
2024-02-26 12:30:00,86.56,86.66,86.47,86.64,79833.0,84.2665,84.3639,84.1789,84.3444,79833.0
2024-02-26 12:40:00,86.64,86.65,86.5,86.54,40285.0,84.3444,84.3541,84.2081,84.2471,40285.0
2024-02-26 12:50:00,86.54,86.63,86.53,86.62,26536.0,84.2471,84.3347,84.2373,84.3249,26536.0
2024-02-26 13:00:00,86.62,86.64,86.55,86.6,32794.0,84.3249,84.3444,84.2568,84.3055,32794.0
2024-02-26 13:10:00,86.6,86.68,86.58,86.64,18780.0,84.3055,84.3833,84.286,84.3444,18780.0
2024-02-26 13:20:00,86.63,86.63,86.42,86.45,30208.0,84.3347,84.3347,84.1302,84.1594,30208.0
2024-02-26 13:30:00,86.45,86.46,86.37,86.44,27581.0,84.1594,84.1692,84.0816,84.1497,27581.0
2024-02-26 13:40:00,86.43,86.47,86.37,86.39,19015.0,84.14,84.1789,84.0816,84.101,19015.0
2024-02-26 13:50:00,86.4,86.41,86.34,86.39,26114.0,84.1108,84.1205,84.0524,84.101,26114.0
2024-02-26 14:00:00,86.4,86.44,86.39,86.41,19754.0,84.1108,84.1497,84.101,84.1205,19754.0
2024-02-26 14:10:00,86.41,86.42,86.3,86.34,37176.0,84.1205,84.1302,84.0134,84.0524,37176.0
2024-02-26 14:20:00,86.34,86.37,86.3,86.35,33440.0,84.0524,84.0816,84.0134,84.0621,33440.0
2024-02-26 14:30:00,86.35,86.41,86.34,86.36,24204.0,84.0621,84.1205,84.0524,84.0718,24204.0
2024-02-26 14:40:00,86.35,86.41,86.32,86.39,29842.0,84.0621,84.1205,84.0329,84.101,29842.0
2024-02-26 14:50:00,86.39,86.47,86.37,86.41,33105.0,84.101,84.1789,84.0816,84.1205,33105.0
2024-02-26 15:00:00,86.41,86.45,86.39,86.44,30412.0,84.1205,84.1594,84.101,84.1497,30412.0
2024-02-26 15:10:00,86.43,86.48,86.37,86.44,36831.0,84.14,84.1886,84.0816,84.1497,36831.0
2024-02-26 15:20:00,86.44,86.52,86.43,86.47,41487.0,84.1497,84.2276,84.14,84.1789,41487.0
2024-02-26 15:30:00,86.48,86.48,86.39,86.44,37232.0,84.1886,84.1886,84.101,84.1497,37232.0
2024-02-26 15:40:00,86.45,86.5,86.42,86.47,70581.0,84.1594,84.2081,84.1302,84.1789,70581.0
2024-02-26 15:50:00,86.47,86.48,86.12,86.14,282378.0,84.1789,84.1886,83.8382,83.8577,282378.0
2024-02-27 09:30:00,85.81,86.13,85.67,86.1,124716.0,83.5364,83.8479,83.4001,83.8187,124716.0
2024-02-27 09:40:00,86.1,86.3,86.1,86.24,80666.0,83.8187,84.0134,83.8187,83.955,80666.0
2024-02-27 09:50:00,86.24,86.32,86.2,86.25,30199.0,83.955,84.0329,83.9161,83.9647,30199.0
2024-02-27 10:00:00,86.25,86.39,86.15,86.25,74063.0,83.9647,84.101,83.8674,83.9647,74063.0
2024-02-27 10:10:00,86.23,86.33,86.17,86.26,40607.0,83.9453,84.0426,83.8869,83.9745,40607.0
2024-02-27 10:20:00,86.26,86.28,86.15,86.21,42713.0,83.9745,83.9939,83.8674,83.9258,42713.0
2024-02-27 10:30:00,86.22,86.23,86.11,86.19,33015.0,83.9355,83.9453,83.8284,83.9063,33015.0
2024-02-27 10:40:00,86.19,86.21,86.12,86.2,25812.0,83.9063,83.9258,83.8382,83.9161,25812.0
2024-02-27 10:50:00,86.2,86.26,86.16,86.17,39584.0,83.9161,83.9745,83.8771,83.8869,39584.0
2024-02-27 11:00:00,86.15,86.23,86.13,86.17,25165.0,83.8674,83.9453,83.8479,83.8869,25165.0
2024-02-27 11:10:00,86.17,86.23,86.11,86.2,26597.0,83.8869,83.9453,83.8284,83.9161,26597.0
2024-02-27 11:20:00,86.19,86.29,86.17,86.27,36898.0,83.9063,84.0037,83.8869,83.9842,36898.0
2024-02-27 11:30:00,86.27,86.33,86.27,86.29,23532.0,83.9842,84.0426,83.9842,84.0037,23532.0
2024-02-27 11:40:00,86.29,86.3,86.23,86.26,30754.0,84.0037,84.0134,83.9453,83.9745,30754.0
2024-02-27 11:50:00,86.26,86.26,86.17,86.17,30034.0,83.9745,83.9745,83.8869,83.8869,30034.0
2024-02-27 12:00:00,86.17,86.2,86.15,86.16,20861.0,83.8869,83.9161,83.8674,83.8771,20861.0
2024-02-27 12:10:00,86.15,86.19,86.14,86.19,28536.0,83.8674,83.9063,83.8577,83.9063,28536.0
2024-02-27 12:20:00,86.19,86.26,86.17,86.2,25244.0,83.9063,83.9745,83.8869,83.9161,25244.0
2024-02-27 12:30:00,86.2,86.36,86.2,86.36,37056.0,83.9161,84.0718,83.9161,84.0718,37056.0
2024-02-27 12:40:00,86.36,86.37,86.29,86.35,23792.0,84.0718,84.0816,84.0037,84.0621,23792.0
2024-02-27 12:50:00,86.34,86.42,86.33,86.36,23444.0,84.0524,84.1302,84.0426,84.0718,23444.0
2024-02-27 13:00:00,86.36,86.41,86.33,86.36,18767.0,84.0718,84.1205,84.0426,84.0718,18767.0
2024-02-27 13:10:00,86.35,86.35,86.28,86.34,23072.0,84.0621,84.0621,83.9939,84.0524,23072.0
2024-02-27 13:20:00,86.34,86.42,86.33,86.37,17784.0,84.0524,84.1302,84.0426,84.0816,17784.0
2024-02-27 13:30:00,86.37,86.4,86.35,86.4,25264.0,84.0816,84.1108,84.0621,84.1108,25264.0
2024-02-27 13:40:00,86.4,86.44,86.37,86.43,18576.0,84.1108,84.1497,84.0816,84.14,18576.0
2024-02-27 13:50:00,86.44,86.48,86.41,86.46,42933.0,84.1497,84.1886,84.1205,84.1692,42933.0
2024-02-27 14:00:00,86.47,86.48,86.45,86.48,19232.0,84.1789,84.1886,84.1594,84.1886,19232.0
2024-02-27 14:10:00,86.48,86.48,86.42,86.43,50896.0,84.1886,84.1886,84.1302,84.14,50896.0
2024-02-27 14:20:00,86.44,86.44,86.34,86.34,40199.0,84.1497,84.1497,84.0524,84.0524,40199.0
2024-02-27 14:30:00,86.34,86.35,86.22,86.23,65035.0,84.0524,84.0621,83.9355,83.9453,65035.0
2024-02-27 14:40:00,86.23,86.34,86.2,86.25,54511.0,83.9453,84.0524,83.9161,83.9647,54511.0
2024-02-27 14:50:00,86.26,86.32,86.23,86.3,26488.0,83.9745,84.0329,83.9453,84.0134,26488.0
2024-02-27 15:00:00,86.3,86.41,86.29,86.3,23377.0,84.0134,84.1205,84.0037,84.0134,23377.0
2024-02-27 15:10:00,86.29,86.33,86.28,86.31,43923.0,84.0037,84.0426,83.9939,84.0232,43923.0
2024-02-27 15:20:00,86.31,86.32,86.26,86.29,35727.0,84.0232,84.0329,83.9745,84.0037,35727.0
2024-02-27 15:30:00,86.29,86.38,86.27,86.38,37259.0,84.0037,84.0913,83.9842,84.0913,37259.0
2024-02-27 15:40:00,86.38,86.5,86.37,86.5,75704.0,84.0913,84.2081,84.0816,84.2081,75704.0
2024-02-27 15:50:00,86.5,86.51,86.41,86.41,174905.0,84.2081,84.2179,84.1205,84.1205,174905.0
2024-02-28 09:30:00,86.45,86.45,86.09,86.11,112574.0,84.1594,84.1594,83.809,83.8284,112574.0
2024-02-28 09:40:00,86.11,86.39,86.11,86.35,73921.0,83.8284,84.101,83.8284,84.0621,73921.0
2024-02-28 09:50:00,86.36,86.46,86.32,86.37,44823.0,84.0718,84.1692,84.0329,84.0816,44823.0
2024-02-28 10:00:00,86.39,86.55,86.39,86.53,62927.0,84.101,84.2568,84.101,84.2373,62927.0
2024-02-28 10:10:00,86.54,86.54,86.42,86.46,48457.0,84.2471,84.2471,84.1302,84.1692,48457.0
2024-02-28 10:20:00,86.45,86.49,86.42,86.45,34915.0,84.1594,84.1984,84.1302,84.1594,34915.0
2024-02-28 10:30:00,86.45,86.59,86.45,86.54,23859.0,84.1594,84.2957,84.1594,84.2471,23859.0
2024-02-28 10:40:00,86.54,86.54,86.44,86.48,39400.0,84.2471,84.2471,84.1497,84.1886,39400.0
2024-02-28 10:50:00,86.49,86.56,86.48,86.49,47339.0,84.1984,84.2665,84.1886,84.1984,47339.0
2024-02-28 11:00:00,86.48,86.53,86.44,86.47,33583.0,84.1886,84.2373,84.1497,84.1789,33583.0
2024-02-28 11:10:00,86.46,86.5,86.4,86.41,31337.0,84.1692,84.2081,84.1108,84.1205,31337.0
2024-02-28 11:20:00,86.41,86.47,86.41,86.42,84003.0,84.1205,84.1789,84.1205,84.1302,84003.0
2024-02-28 11:30:00,86.42,86.42,86.19,86.21,149143.0,84.1302,84.1302,83.9063,83.9258,149143.0
2024-02-28 11:40:00,86.2,86.28,86.08,86.28,49604.0,83.9161,83.9939,83.7992,83.9939,49604.0
2024-02-28 11:50:00,86.28,86.34,86.27,86.29,24213.0,83.9939,84.0524,83.9842,84.0037,24213.0
2024-02-28 12:00:00,86.29,86.32,86.27,86.29,23297.0,84.0037,84.0329,83.9842,84.0037,23297.0
2024-02-28 12:10:00,86.29,86.32,86.22,86.25,25544.0,84.0037,84.0329,83.9355,83.9647,25544.0
2024-02-28 12:20:00,86.26,86.27,86.2,86.23,18357.0,83.9745,83.9842,83.9161,83.9453,18357.0
2024-02-28 12:30:00,86.23,86.27,86.22,86.27,29041.0,83.9453,83.9842,83.9355,83.9842,29041.0
2024-02-28 12:40:00,86.27,86.33,86.25,86.3,31953.0,83.9842,84.0426,83.9647,84.0134,31953.0
2024-02-28 12:50:00,86.29,86.37,86.28,86.36,18502.0,84.0037,84.0816,83.9939,84.0718,18502.0
2024-02-28 13:00:00,86.37,86.43,86.35,86.43,34460.0,84.0816,84.14,84.0621,84.14,34460.0
2024-02-28 13:10:00,86.43,86.47,86.41,86.45,16746.0,84.14,84.1789,84.1205,84.1594,16746.0
2024-02-28 13:20:00,86.45,86.54,86.42,86.54,20407.0,84.1594,84.2471,84.1302,84.2471,20407.0
2024-02-28 13:30:00,86.54,86.57,86.51,86.56,20000.0,84.2471,84.2763,84.2179,84.2665,20000.0
2024-02-28 13:40:00,86.56,86.65,86.53,86.65,37899.0,84.2665,84.3541,84.2373,84.3541,37899.0
2024-02-28 13:50:00,86.65,86.67,86.6,86.66,26490.0,84.3541,84.3736,84.3055,84.3639,26490.0
2024-02-28 14:00:00,86.66,86.67,86.48,86.51,32603.0,84.3639,84.3736,84.1886,84.2179,32603.0
2024-02-28 14:10:00,86.5,86.52,86.44,86.51,37688.0,84.2081,84.2276,84.1497,84.2179,37688.0
2024-02-28 14:20:00,86.52,86.54,86.48,86.48,17742.0,84.2276,84.2471,84.1886,84.1886,17742.0
2024-02-28 14:30:00,86.48,86.54,86.46,86.54,25465.0,84.1886,84.2471,84.1692,84.2471,25465.0
2024-02-28 14:40:00,86.53,86.55,86.49,86.49,14446.0,84.2373,84.2568,84.1984,84.1984,14446.0
2024-02-28 14:50:00,86.49,86.52,86.43,86.48,15515.0,84.1984,84.2276,84.14,84.1886,15515.0
2024-02-28 15:00:00,86.48,86.53,86.45,86.45,22525.0,84.1886,84.2373,84.1594,84.1594,22525.0
2024-02-28 15:10:00,86.45,86.52,86.44,86.5,31934.0,84.1594,84.2276,84.1497,84.2081,31934.0
2024-02-28 15:20:00,86.5,86.61,86.5,86.6,80612.0,84.2081,84.3152,84.2081,84.3055,80612.0
2024-02-28 15:30:00,86.59,86.66,86.58,86.62,28001.0,84.2957,84.3639,84.286,84.3249,28001.0
2024-02-28 15:40:00,86.62,86.73,86.6,86.73,50552.0,84.3249,84.432,84.3055,84.432,50552.0
2024-02-28 15:50:00,86.73,86.86,86.61,86.82,330299.0,84.432,84.5586,84.3152,84.5196,330299.0
2024-02-29 09:30:00,86.88,86.97,86.56,86.7,175907.0,84.578,84.6657,84.2665,84.4028,175907.0
2024-02-29 09:40:00,86.69,86.78,86.4,86.44,41363.0,84.3931,84.4807,84.1108,84.1497,41363.0
2024-02-29 09:50:00,86.48,86.51,86.08,86.15,125215.0,84.1886,84.2179,83.7992,83.8674,125215.0
2024-02-29 10:00:00,86.15,86.17,86.02,86.12,139167.0,83.8674,83.8869,83.7408,83.8382,139167.0
2024-02-29 10:10:00,86.12,86.16,85.97,86.06,44968.0,83.8382,83.8771,83.6922,83.7798,44968.0
2024-02-29 10:20:00,86.05,86.09,85.92,85.94,40053.0,83.77,83.809,83.6435,83.663,40053.0
2024-02-29 10:30:00,85.93,86.08,85.92,86.07,66990.0,83.6532,83.7992,83.6435,83.7895,66990.0
2024-02-29 10:40:00,86.07,86.28,86.03,86.28,69679.0,83.7895,83.9939,83.7506,83.9939,69679.0
2024-02-29 10:50:00,86.28,86.37,86.18,86.37,55119.0,83.9939,84.0816,83.8966,84.0816,55119.0
2024-02-29 11:00:00,86.37,86.5,86.35,86.5,32273.0,84.0816,84.2081,84.0621,84.2081,32273.0
2024-02-29 11:10:00,86.49,86.58,86.48,86.53,33581.0,84.1984,84.286,84.1886,84.2373,33581.0
2024-02-29 11:20:00,86.53,86.58,86.48,86.56,31833.0,84.2373,84.286,84.1886,84.2665,31833.0
2024-02-29 11:30:00,86.56,86.6,86.46,86.5,49632.0,84.2665,84.3055,84.1692,84.2081,49632.0
2024-02-29 11:40:00,86.49,86.53,86.46,86.53,21621.0,84.1984,84.2373,84.1692,84.2373,21621.0
2024-02-29 11:50:00,86.53,86.57,86.4,86.44,194101.0,84.2373,84.2763,84.1108,84.1497,194101.0
2024-02-29 12:00:00,86.44,86.55,86.42,86.51,34252.0,84.1497,84.2568,84.1302,84.2179,34252.0
2024-02-29 12:10:00,86.52,86.55,86.47,86.51,52021.0,84.2276,84.2568,84.1789,84.2179,52021.0
2024-02-29 12:20:00,86.51,86.58,86.48,86.56,36430.0,84.2179,84.286,84.1886,84.2665,36430.0
2024-02-29 12:30:00,86.57,86.71,86.57,86.64,146645.0,84.2763,84.4126,84.2763,84.3444,146645.0
2024-02-29 12:40:00,86.64,86.7,86.63,86.7,28097.0,84.3444,84.4028,84.3347,84.4028,28097.0
2024-02-29 12:50:00,86.7,86.75,86.69,86.73,28007.0,84.4028,84.4515,84.3931,84.432,28007.0
2024-02-29 13:00:00,86.73,86.75,86.63,86.64,30197.0,84.432,84.4515,84.3347,84.3444,30197.0
2024-02-29 13:10:00,86.63,86.66,86.61,86.65,36212.0,84.3347,84.3639,84.3152,84.3541,36212.0
2024-02-29 13:20:00,86.65,86.66,86.57,86.64,21119.0,84.3541,84.3639,84.2763,84.3444,21119.0
2024-02-29 13:30:00,86.64,86.69,86.6,86.61,29075.0,84.3444,84.3931,84.3055,84.3152,29075.0
2024-02-29 13:40:00,86.62,86.65,86.43,86.43,98254.0,84.3249,84.3541,84.14,84.14,98254.0
2024-02-29 13:50:00,86.42,86.51,86.35,86.51,48736.0,84.1302,84.2179,84.0621,84.2179,48736.0
2024-02-29 14:00:00,86.51,86.6,86.46,86.56,54582.0,84.2179,84.3055,84.1692,84.2665,54582.0
2024-02-29 14:10:00,86.56,86.68,86.54,86.6,71642.0,84.2665,84.3833,84.2471,84.3055,71642.0
2024-02-29 14:20:00,86.61,86.65,86.57,86.6,29227.0,84.3152,84.3541,84.2763,84.3055,29227.0
2024-02-29 14:30:00,86.61,86.74,86.61,86.7,118117.0,84.3152,84.4418,84.3152,84.4028,118117.0
2024-02-29 14:40:00,86.7,86.71,86.58,86.65,54376.0,84.4028,84.4126,84.286,84.3541,54376.0
2024-02-29 14:50:00,86.64,86.75,86.59,86.75,38459.0,84.3444,84.4515,84.2957,84.4515,38459.0
2024-02-29 15:00:00,86.75,86.76,86.61,86.62,74870.0,84.4515,84.4612,84.3152,84.3249,74870.0
2024-02-29 15:10:00,86.62,86.69,86.6,86.64,101504.0,84.3249,84.3931,84.3055,84.3444,101504.0
2024-02-29 15:20:00,86.64,86.73,86.62,86.72,75712.0,84.3444,84.432,84.3249,84.4223,75712.0
2024-02-29 15:30:00,86.72,86.8,86.69,86.74,274600.0,84.4223,84.5002,84.3931,84.4418,274600.0
2024-02-29 15:40:00,86.73,86.78,86.67,86.7,100921.0,84.432,84.4807,84.3736,84.4028,100921.0
2024-02-29 15:50:00,86.7,86.7,86.45,86.49,735705.0,84.4028,84.4028,84.1594,84.1984,735705.0
2024-03-01 09:30:00,86.37,86.45,85.93,85.93,77536.0,84.0816,84.1594,83.6532,83.6532,77536.0
2024-03-01 09:40:00,85.95,86.22,85.93,86.19,46297.0,83.6727,83.9355,83.6532,83.9063,46297.0
2024-03-01 09:50:00,86.2,86.29,86.18,86.22,35633.0,83.9161,84.0037,83.8966,83.9355,35633.0
2024-03-01 10:00:00,86.25,86.34,86.04,86.16,27894.0,83.9647,84.0524,83.7603,83.8771,27894.0
2024-03-01 10:10:00,86.16,86.22,86.09,86.11,23954.0,83.8771,83.9355,83.809,83.8284,23954.0
2024-03-01 10:20:00,86.11,86.23,86.11,86.23,35690.0,83.8284,83.9453,83.8284,83.9453,35690.0
2024-03-01 10:30:00,86.24,86.41,86.24,86.26,45577.0,83.955,84.1205,83.955,83.9745,45577.0
2024-03-01 10:40:00,86.26,86.38,86.25,86.3,23463.0,83.9745,84.0913,83.9647,84.0134,23463.0
2024-03-01 10:50:00,86.31,86.4,86.26,86.26,21225.0,84.0232,84.1108,83.9745,83.9745,21225.0
2024-03-01 11:00:00,86.27,86.28,86.21,86.24,35825.0,83.9842,83.9939,83.9258,83.955,35825.0
2024-03-01 11:10:00,86.24,86.26,86.19,86.2,27436.0,83.955,83.9745,83.9063,83.9161,27436.0
2024-03-01 11:20:00,86.2,86.21,85.94,85.95,25626.0,83.9161,83.9258,83.663,83.6727,25626.0
2024-03-01 11:30:00,85.94,85.95,85.75,85.76,39058.0,83.663,83.6727,83.478,83.4877,39058.0
2024-03-01 11:40:00,85.76,86.06,85.75,86.06,34996.0,83.4877,83.7798,83.478,83.7798,34996.0
2024-03-01 11:50:00,86.05,86.1,86.02,86.09,10941.0,83.77,83.8187,83.7408,83.809,10941.0
2024-03-01 12:00:00,86.08,86.17,86.08,86.1,17844.0,83.7992,83.8869,83.7992,83.8187,17844.0
2024-03-01 12:10:00,86.1,86.19,86.09,86.19,20610.0,83.8187,83.9063,83.809,83.9063,20610.0
2024-03-01 12:20:00,86.19,86.24,86.18,86.22,26010.0,83.9063,83.955,83.8966,83.9355,26010.0
2024-03-01 12:30:00,86.22,86.35,86.22,86.33,13374.0,83.9355,84.0621,83.9355,84.0426,13374.0
2024-03-01 12:40:00,86.33,86.35,86.26,86.35,12814.0,84.0426,84.0621,83.9745,84.0621,12814.0
2024-03-01 12:50:00,86.35,86.36,86.29,86.29,12505.0,84.0621,84.0718,84.0037,84.0037,12505.0
2024-03-01 13:00:00,86.28,86.33,86.27,86.32,10984.0,83.9939,84.0426,83.9842,84.0329,10984.0
2024-03-01 13:10:00,86.33,86.37,86.29,86.31,8636.0,84.0426,84.0816,84.0037,84.0232,8636.0
2024-03-01 13:20:00,86.3,86.36,86.3,86.31,17975.0,84.0134,84.0718,84.0134,84.0232,17975.0
2024-03-01 13:30:00,86.32,86.33,86.26,86.27,18292.0,84.0329,84.0426,83.9745,83.9842,18292.0
2024-03-01 13:40:00,86.27,86.34,86.25,86.31,21047.0,83.9842,84.0524,83.9647,84.0232,21047.0
2024-03-01 13:50:00,86.3,86.37,86.28,86.35,17410.0,84.0134,84.0816,83.9939,84.0621,17410.0
2024-03-01 14:00:00,86.36,86.48,86.36,86.44,25974.0,84.0718,84.1886,84.0718,84.1497,25974.0
2024-03-01 14:10:00,86.44,86.47,86.31,86.31,22848.0,84.1497,84.1789,84.0232,84.0232,22848.0
2024-03-01 14:20:00,86.33,86.4,86.33,86.39,19490.0,84.0426,84.1108,84.0426,84.101,19490.0
2024-03-01 14:30:00,86.4,86.41,86.34,86.35,17866.0,84.1108,84.1205,84.0524,84.0621,17866.0
2024-03-01 14:40:00,86.35,86.39,86.35,86.38,12877.0,84.0621,84.101,84.0621,84.0913,12877.0
2024-03-01 14:50:00,86.38,86.39,86.34,86.35,17658.0,84.0913,84.101,84.0524,84.0621,17658.0
2024-03-01 15:00:00,86.35,86.43,86.33,86.4,45653.0,84.0621,84.14,84.0426,84.1108,45653.0
2024-03-01 15:10:00,86.4,86.45,86.38,86.42,37414.0,84.1108,84.1594,84.0913,84.1302,37414.0
2024-03-01 15:20:00,86.43,86.47,86.4,86.47,38057.0,84.14,84.1789,84.1108,84.1789,38057.0
2024-03-01 15:30:00,86.47,86.56,86.47,86.53,63622.0,84.1789,84.2665,84.1789,84.2373,63622.0
2024-03-01 15:40:00,86.53,86.55,86.44,86.51,89358.0,84.2373,84.2568,84.1497,84.2179,89358.0
2024-03-01 15:50:00,86.51,86.55,86.44,86.49,189259.0,84.2179,84.2568,84.1497,84.1984,189259.0
2024-03-04 09:30:00,86.13,86.3,85.95,86.14,104002.0,83.8479,84.0134,83.6727,83.8577,104002.0
2024-03-04 09:40:00,86.14,86.73,86.09,86.72,62013.0,83.8577,84.432,83.809,84.4223,62013.0
2024-03-04 09:50:00,86.73,86.75,86.57,86.63,70508.0,84.432,84.4515,84.2763,84.3347,70508.0
2024-03-04 10:00:00,86.64,86.73,86.63,86.67,45096.0,84.3444,84.432,84.3347,84.3736,45096.0
2024-03-04 10:10:00,86.67,86.68,86.38,86.57,54131.0,84.3736,84.3833,84.0913,84.2763,54131.0
2024-03-04 10:20:00,86.56,86.66,86.55,86.63,31605.0,84.2665,84.3639,84.2568,84.3347,31605.0
2024-03-04 10:30:00,86.62,86.72,86.61,86.69,30127.0,84.3249,84.4223,84.3152,84.3931,30127.0
2024-03-04 10:40:00,86.7,86.7,86.49,86.49,60092.0,84.4028,84.4028,84.1984,84.1984,60092.0
2024-03-04 10:50:00,86.49,86.57,86.48,86.54,26264.0,84.1984,84.2763,84.1886,84.2471,26264.0
2024-03-04 11:00:00,86.54,86.73,86.51,86.7,34471.0,84.2471,84.432,84.2179,84.4028,34471.0
2024-03-04 11:10:00,86.69,86.72,86.63,86.67,33470.0,84.3931,84.4223,84.3347,84.3736,33470.0
2024-03-04 11:20:00,86.66,86.73,86.62,86.72,22969.0,84.3639,84.432,84.3249,84.4223,22969.0
2024-03-04 11:30:00,86.72,86.86,86.67,86.67,80037.0,84.4223,84.5586,84.3736,84.3736,80037.0
2024-03-04 11:40:00,86.67,86.75,86.64,86.75,41644.0,84.3736,84.4515,84.3444,84.4515,41644.0
2024-03-04 11:50:00,86.75,86.83,86.68,86.77,82098.0,84.4515,84.5294,84.3833,84.471,82098.0
2024-03-04 12:00:00,86.77,86.83,86.74,86.81,54045.0,84.471,84.5294,84.4418,84.5099,54045.0
2024-03-04 12:10:00,86.82,86.86,86.72,86.8,57151.0,84.5196,84.5586,84.4223,84.5002,57151.0
2024-03-04 12:20:00,86.8,86.93,86.78,86.91,111138.0,84.5002,84.6267,84.4807,84.6073,111138.0
2024-03-04 12:30:00,86.91,86.94,86.84,86.91,74486.0,84.6073,84.6365,84.5391,84.6073,74486.0
2024-03-04 12:40:00,86.92,86.97,86.86,86.96,80863.0,84.617,84.6657,84.5586,84.6559,80863.0
2024-03-04 12:50:00,86.97,87.0,86.94,86.98,49837.0,84.6657,84.6949,84.6365,84.6754,49837.0
2024-03-04 13:00:00,86.99,87.0,86.89,86.98,81362.0,84.6851,84.6949,84.5878,84.6754,81362.0
2024-03-04 13:10:00,86.98,86.99,86.91,86.95,80814.0,84.6754,84.6851,84.6073,84.6462,80814.0
2024-03-04 13:20:00,86.94,86.99,86.92,86.95,80139.0,84.6365,84.6851,84.617,84.6462,80139.0
2024-03-04 13:30:00,86.95,87.0,86.89,86.98,92663.0,84.6462,84.6949,84.5878,84.6754,92663.0
2024-03-04 13:40:00,86.98,87.02,86.95,86.98,121705.0,84.6754,84.7143,84.6462,84.6754,121705.0
2024-03-04 13:50:00,86.98,87.08,86.94,87.07,35002.0,84.6754,84.7727,84.6365,84.763,35002.0
2024-03-04 14:00:00,87.06,87.17,87.06,87.16,54933.0,84.7533,84.8604,84.7533,84.8506,54933.0
2024-03-04 14:10:00,87.16,87.21,87.11,87.19,85104.0,84.8506,84.8993,84.802,84.8798,85104.0
2024-03-04 14:20:00,87.18,87.23,87.15,87.2,51680.0,84.8701,84.9188,84.8409,84.8896,51680.0
2024-03-04 14:30:00,87.2,87.22,87.11,87.22,43346.0,84.8896,84.909,84.802,84.909,43346.0
2024-03-04 14:40:00,87.24,87.25,87.11,87.14,28362.0,84.9285,84.9382,84.802,84.8312,28362.0
2024-03-04 14:50:00,87.15,87.22,87.12,87.13,22738.0,84.8409,84.909,84.8117,84.8214,22738.0
2024-03-04 15:00:00,87.13,87.16,87.07,87.13,37796.0,84.8214,84.8506,84.763,84.8214,37796.0
2024-03-04 15:10:00,87.13,87.14,86.99,87.0,46032.0,84.8214,84.8312,84.6851,84.6949,46032.0
2024-03-04 15:20:00,87.0,87.08,86.99,87.04,125355.0,84.6949,84.7727,84.6851,84.7338,125355.0
2024-03-04 15:30:00,87.04,87.13,86.94,86.98,91216.0,84.7338,84.8214,84.6365,84.6754,91216.0
2024-03-04 15:40:00,86.98,87.05,86.94,87.0,73436.0,84.6754,84.7435,84.6365,84.6949,73436.0
2024-03-04 15:50:00,87.0,87.05,86.77,86.83,360284.0,84.6949,84.7435,84.471,84.5294,360284.0
2024-03-05 09:30:00,87.2,87.27,86.65,86.65,100188.0,84.8896,84.9577,84.3541,84.3541,100188.0
2024-03-05 09:40:00,86.67,86.98,86.63,86.91,39364.0,84.3736,84.6754,84.3347,84.6073,39364.0
2024-03-05 09:50:00,86.92,87.0,86.86,86.92,38980.0,84.617,84.6949,84.5586,84.617,38980.0
2024-03-05 10:00:00,86.94,86.98,86.82,86.89,97251.0,84.6365,84.6754,84.5196,84.5878,97251.0
2024-03-05 10:10:00,86.9,87.06,86.81,87.04,43297.0,84.5975,84.7533,84.5099,84.7338,43297.0
2024-03-05 10:20:00,87.02,87.13,86.96,87.03,27493.0,84.7143,84.8214,84.6559,84.7241,27493.0
2024-03-05 10:30:00,87.03,87.13,86.95,86.99,29230.0,84.7241,84.8214,84.6462,84.6851,29230.0
2024-03-05 10:40:00,86.96,87.07,86.96,87.0,49582.0,84.6559,84.763,84.6559,84.6949,49582.0
2024-03-05 10:50:00,86.99,87.08,86.85,86.86,40033.0,84.6851,84.7727,84.5488,84.5586,40033.0
2024-03-05 11:00:00,86.86,86.87,86.75,86.77,27497.0,84.5586,84.5683,84.4515,84.471,27497.0
2024-03-05 11:10:00,86.78,86.83,86.75,86.79,40027.0,84.4807,84.5294,84.4515,84.4904,40027.0
2024-03-05 11:20:00,86.79,86.8,86.67,86.75,34087.0,84.4904,84.5002,84.3736,84.4515,34087.0
2024-03-05 11:30:00,86.75,86.76,86.61,86.67,46520.0,84.4515,84.4612,84.3152,84.3736,46520.0
2024-03-05 11:40:00,86.69,86.69,86.5,86.51,32192.0,84.3931,84.3931,84.2081,84.2179,32192.0
2024-03-05 11:50:00,86.51,86.59,86.47,86.59,62157.0,84.2179,84.2957,84.1789,84.2957,62157.0
2024-03-05 12:00:00,86.59,86.6,86.51,86.59,22572.0,84.2957,84.3055,84.2179,84.2957,22572.0
2024-03-05 12:10:00,86.6,86.61,86.57,86.58,20559.0,84.3055,84.3152,84.2763,84.286,20559.0
2024-03-05 12:20:00,86.59,86.65,86.57,86.59,25342.0,84.2957,84.3541,84.2763,84.2957,25342.0
2024-03-05 12:30:00,86.59,86.59,86.46,86.54,89344.0,84.2957,84.2957,84.1692,84.2471,89344.0
2024-03-05 12:40:00,86.53,86.66,86.5,86.65,24085.0,84.2373,84.3639,84.2081,84.3541,24085.0
2024-03-05 12:50:00,86.66,86.71,86.63,86.7,22261.0,84.3639,84.4126,84.3347,84.4028,22261.0
2024-03-05 13:00:00,86.7,86.88,86.7,86.87,32280.0,84.4028,84.578,84.4028,84.5683,32280.0
2024-03-05 13:10:00,86.88,86.97,86.86,86.93,33234.0,84.578,84.6657,84.5586,84.6267,33234.0
2024-03-05 13:20:00,86.93,86.98,86.91,86.98,30687.0,84.6267,84.6754,84.6073,84.6754,30687.0
2024-03-05 13:30:00,86.98,87.09,86.97,87.07,49264.0,84.6754,84.7825,84.6657,84.763,49264.0
2024-03-05 13:40:00,87.07,87.1,87.04,87.06,44357.0,84.763,84.7922,84.7338,84.7533,44357.0
2024-03-05 13:50:00,87.07,87.14,86.99,87.01,33180.0,84.763,84.8312,84.6851,84.7046,33180.0
2024-03-05 14:00:00,87.01,87.03,86.89,86.97,35464.0,84.7046,84.7241,84.5878,84.6657,35464.0
2024-03-05 14:10:00,86.98,86.99,86.86,86.97,30840.0,84.6754,84.6851,84.5586,84.6657,30840.0
2024-03-05 14:20:00,86.97,86.98,86.85,86.88,24992.0,84.6657,84.6754,84.5488,84.578,24992.0
2024-03-05 14:30:00,86.88,86.88,86.73,86.75,28428.0,84.578,84.578,84.432,84.4515,28428.0
2024-03-05 14:40:00,86.74,86.74,86.55,86.58,40981.0,84.4418,84.4418,84.2568,84.286,40981.0
2024-03-05 14:50:00,86.58,86.65,86.55,86.64,50575.0,84.286,84.3541,84.2568,84.3444,50575.0
2024-03-05 15:00:00,86.64,86.64,86.49,86.49,48323.0,84.3444,84.3444,84.1984,84.1984,48323.0
2024-03-05 15:10:00,86.48,86.49,86.32,86.36,57044.0,84.1886,84.1984,84.0329,84.0718,57044.0
2024-03-05 15:20:00,86.35,86.43,86.24,86.25,107130.0,84.0621,84.14,83.955,83.9647,107130.0
2024-03-05 15:30:00,86.24,86.43,86.21,86.41,124217.0,83.955,84.14,83.9258,84.1205,124217.0
2024-03-05 15:40:00,86.41,86.58,86.29,86.58,156998.0,84.1205,84.286,84.0037,84.286,156998.0
2024-03-05 15:50:00,86.58,86.75,86.56,86.73,418529.0,84.286,84.4515,84.2665,84.432,418529.0
2024-03-06 09:30:00,86.75,87.04,86.59,87.0,133456.0,84.4515,84.7338,84.2957,84.6949,133456.0
2024-03-06 09:40:00,87.0,87.17,86.94,86.98,96986.0,84.6949,84.8604,84.6365,84.6754,96986.0
2024-03-06 09:50:00,87.0,87.13,86.93,87.03,111768.0,84.6949,84.8214,84.6267,84.7241,111768.0
2024-03-06 10:00:00,87.01,87.14,86.99,87.05,63862.0,84.7046,84.8312,84.6851,84.7435,63862.0
2024-03-06 10:10:00,87.06,87.06,86.9,86.93,40573.0,84.7533,84.7533,84.5975,84.6267,40573.0
2024-03-06 10:20:00,86.92,87.06,86.92,86.98,62720.0,84.617,84.7533,84.617,84.6754,62720.0
2024-03-06 10:30:00,86.98,87.02,86.9,86.94,61576.0,84.6754,84.7143,84.5975,84.6365,61576.0
2024-03-06 10:40:00,86.93,86.95,86.75,86.76,25385.0,84.6267,84.6462,84.4515,84.4612,25385.0
2024-03-06 10:50:00,86.75,86.87,86.74,86.87,31940.0,84.4515,84.5683,84.4418,84.5683,31940.0
2024-03-06 11:00:00,86.88,86.91,86.83,86.86,42473.0,84.578,84.6073,84.5294,84.5586,42473.0
2024-03-06 11:10:00,86.87,87.04,86.87,87.02,32374.0,84.5683,84.7338,84.5683,84.7143,32374.0
2024-03-06 11:20:00,87.01,87.1,86.97,87.09,32180.0,84.7046,84.7922,84.6657,84.7825,32180.0
2024-03-06 11:30:00,87.1,87.13,87.05,87.09,36382.0,84.7922,84.8214,84.7435,84.7825,36382.0
2024-03-06 11:40:00,87.1,87.14,87.08,87.09,30608.0,84.7922,84.8312,84.7727,84.7825,30608.0
2024-03-06 11:50:00,87.09,87.18,87.09,87.16,33443.0,84.7825,84.8701,84.7825,84.8506,33443.0
2024-03-06 12:00:00,87.16,87.33,87.14,87.3,52617.0,84.8506,85.0161,84.8312,84.9869,52617.0
2024-03-06 12:10:00,87.31,87.36,87.17,87.17,34547.0,84.9967,85.0453,84.8604,84.8604,34547.0
2024-03-06 12:20:00,87.17,87.22,87.14,87.19,42703.0,84.8604,84.909,84.8312,84.8798,42703.0
2024-03-06 12:30:00,87.19,87.2,87.09,87.18,26010.0,84.8798,84.8896,84.7825,84.8701,26010.0
2024-03-06 12:40:00,87.18,87.25,87.16,87.23,30627.0,84.8701,84.9382,84.8506,84.9188,30627.0
2024-03-06 12:50:00,87.24,87.27,87.17,87.2,44774.0,84.9285,84.9577,84.8604,84.8896,44774.0
2024-03-06 13:00:00,87.2,87.25,87.07,87.1,37361.0,84.8896,84.9382,84.763,84.7922,37361.0
2024-03-06 13:10:00,87.1,87.22,87.08,87.22,23524.0,84.7922,84.909,84.7727,84.909,23524.0
2024-03-06 13:20:00,87.23,87.26,87.16,87.2,39446.0,84.9188,84.948,84.8506,84.8896,39446.0
2024-03-06 13:30:00,87.2,87.2,87.06,87.07,39988.0,84.8896,84.8896,84.7533,84.763,39988.0
2024-03-06 13:40:00,87.08,87.17,86.97,87.0,27451.0,84.7727,84.8604,84.6657,84.6949,27451.0
2024-03-06 13:50:00,86.99,87.06,86.96,87.06,27805.0,84.6851,84.7533,84.6559,84.7533,27805.0
2024-03-06 14:00:00,87.06,87.06,86.97,86.98,28531.0,84.7533,84.7533,84.6657,84.6754,28531.0
2024-03-06 14:10:00,86.98,86.99,86.87,86.88,35084.0,84.6754,84.6851,84.5683,84.578,35084.0
2024-03-06 14:20:00,86.87,86.96,86.84,86.95,30107.0,84.5683,84.6559,84.5391,84.6462,30107.0
2024-03-06 14:30:00,86.94,86.98,86.89,86.92,32451.0,84.6365,84.6754,84.5878,84.617,32451.0
2024-03-06 14:40:00,86.92,86.96,86.84,86.91,33558.0,84.617,84.6559,84.5391,84.6073,33558.0
2024-03-06 14:50:00,86.9,87.0,86.9,86.97,44717.0,84.5975,84.6949,84.5975,84.6657,44717.0
2024-03-06 15:00:00,86.96,87.04,86.96,86.98,41945.0,84.6559,84.7338,84.6559,84.6754,41945.0
2024-03-06 15:10:00,86.98,87.02,86.91,86.95,35024.0,84.6754,84.7143,84.6073,84.6462,35024.0
2024-03-06 15:20:00,86.96,87.02,86.91,87.02,43085.0,84.6559,84.7143,84.6073,84.7143,43085.0
2024-03-06 15:30:00,87.02,87.16,87.02,87.14,58889.0,84.7143,84.8506,84.7143,84.8312,58889.0
2024-03-06 15:40:00,87.14,87.2,87.09,87.19,73190.0,84.8312,84.8896,84.7825,84.8798,73190.0
2024-03-06 15:50:00,87.19,87.22,87.09,87.17,303270.0,84.8798,84.909,84.7825,84.8604,303270.0
2024-03-07 09:30:00,87.41,87.5,87.03,87.08,102613.0,85.094,85.1816,84.7241,84.7727,102613.0
2024-03-07 09:40:00,87.1,87.5,87.1,87.49,30894.0,84.7922,85.1816,84.7922,85.1719,30894.0
2024-03-07 09:50:00,87.51,87.64,87.43,87.63,28919.0,85.1914,85.3179,85.1135,85.3082,28919.0
2024-03-07 10:00:00,87.63,87.81,87.57,87.73,30740.0,85.3082,85.4834,85.2498,85.4055,30740.0
2024-03-07 10:10:00,87.69,87.79,87.66,87.76,34401.0,85.3666,85.4639,85.3374,85.4347,34401.0
2024-03-07 10:20:00,87.78,87.81,87.68,87.81,42099.0,85.4542,85.4834,85.3569,85.4834,42099.0
2024-03-07 10:30:00,87.84,87.87,87.65,87.66,34122.0,85.5126,85.5418,85.3276,85.3374,34122.0
2024-03-07 10:40:00,87.67,87.78,87.61,87.73,33489.0,85.3471,85.4542,85.2887,85.4055,33489.0
2024-03-07 10:50:00,87.73,87.73,87.63,87.67,15551.0,85.4055,85.4055,85.3082,85.3471,15551.0
2024-03-07 11:00:00,87.66,87.68,87.59,87.64,26779.0,85.3374,85.3569,85.2692,85.3179,26779.0
2024-03-07 11:10:00,87.63,87.64,87.57,87.59,20354.0,85.3082,85.3179,85.2498,85.2692,20354.0
2024-03-07 11:20:00,87.59,87.6,87.54,87.56,32135.0,85.2692,85.279,85.2206,85.24,32135.0
2024-03-07 11:30:00,87.56,87.69,87.49,87.63,29858.0,85.24,85.3666,85.1719,85.3082,29858.0
2024-03-07 11:40:00,87.61,87.68,87.61,87.64,58482.0,85.2887,85.3569,85.2887,85.3179,58482.0
2024-03-07 11:50:00,87.64,87.67,87.59,87.66,19420.0,85.3179,85.3471,85.2692,85.3374,19420.0
2024-03-07 12:00:00,87.66,87.67,87.57,87.58,16146.0,85.3374,85.3471,85.2498,85.2595,16146.0
2024-03-07 12:10:00,87.58,87.69,87.56,87.65,16876.0,85.2595,85.3666,85.24,85.3276,16876.0
2024-03-07 12:20:00,87.65,87.7,87.64,87.65,45751.0,85.3276,85.3763,85.3179,85.3276,45751.0
2024-03-07 12:30:00,87.66,87.79,87.65,87.78,17436.0,85.3374,85.4639,85.3276,85.4542,17436.0
2024-03-07 12:40:00,87.77,87.81,87.74,87.77,21449.0,85.4445,85.4834,85.4153,85.4445,21449.0
2024-03-07 12:50:00,87.76,87.82,87.74,87.8,18783.0,85.4347,85.4931,85.4153,85.4737,18783.0
2024-03-07 13:00:00,87.79,87.81,87.76,87.81,13332.0,85.4639,85.4834,85.4347,85.4834,13332.0
2024-03-07 13:10:00,87.81,87.83,87.78,87.8,15381.0,85.4834,85.5029,85.4542,85.4737,15381.0
2024-03-07 13:20:00,87.81,87.82,87.77,87.81,11392.0,85.4834,85.4931,85.4445,85.4834,11392.0
2024-03-07 13:30:00,87.82,87.85,87.76,87.85,28016.0,85.4931,85.5223,85.4347,85.5223,28016.0
2024-03-07 13:40:00,87.84,87.93,87.82,87.9,27916.0,85.5126,85.6002,85.4931,85.571,27916.0
2024-03-07 13:50:00,87.9,87.97,87.9,87.95,24215.0,85.571,85.6392,85.571,85.6197,24215.0
2024-03-07 14:00:00,87.95,88.05,87.94,88.01,124020.0,85.6197,85.717,85.61,85.6781,124020.0
2024-03-07 14:10:00,88.0,88.05,88.0,88.01,38138.0,85.6684,85.717,85.6684,85.6781,38138.0
2024-03-07 14:20:00,88.0,88.04,87.95,88.04,154449.0,85.6684,85.7073,85.6197,85.7073,154449.0
2024-03-07 14:30:00,88.04,88.06,88.01,88.05,34932.0,85.7073,85.7268,85.6781,85.717,34932.0
2024-03-07 14:40:00,88.05,88.07,87.99,87.99,25701.0,85.717,85.7365,85.6586,85.6586,25701.0
2024-03-07 14:50:00,87.98,87.98,87.87,87.95,27184.0,85.6489,85.6489,85.5418,85.6197,27184.0
2024-03-07 15:00:00,87.95,87.99,87.93,87.98,30800.0,85.6197,85.6586,85.6002,85.6489,30800.0
2024-03-07 15:10:00,87.98,88.05,87.97,87.99,33180.0,85.6489,85.717,85.6392,85.6586,33180.0
2024-03-07 15:20:00,88.0,88.03,87.96,88.0,40649.0,85.6684,85.6976,85.6294,85.6684,40649.0
2024-03-07 15:30:00,88.0,88.04,87.99,88.01,50811.0,85.6684,85.7073,85.6586,85.6781,50811.0
2024-03-07 15:40:00,88.01,88.11,88.01,88.05,85774.0,85.6781,85.7755,85.6781,85.717,85774.0
2024-03-07 15:50:00,88.04,88.16,88.03,88.11,328754.0,85.7073,85.8241,85.6976,85.7755,328754.0
2024-03-08 09:30:00,87.87,87.89,87.53,87.64,150838.0,85.5418,85.5613,85.2108,85.3179,150838.0
2024-03-08 09:40:00,87.62,88.04,87.55,88.02,42423.0,85.2984,85.7073,85.2303,85.6878,42423.0
2024-03-08 09:50:00,88.03,88.1,87.94,88.1,53556.0,85.6976,85.7657,85.61,85.7657,53556.0
2024-03-08 10:00:00,88.09,88.19,88.0,88.05,65476.0,85.756,85.8533,85.6684,85.717,65476.0
2024-03-08 10:10:00,88.05,88.14,87.79,87.89,80703.0,85.717,85.8047,85.4639,85.5613,80703.0
2024-03-08 10:20:00,87.88,88.0,87.83,87.9,75462.0,85.5516,85.6684,85.5029,85.571,75462.0
2024-03-08 10:30:00,87.91,88.11,87.9,88.03,28317.0,85.5808,85.7755,85.571,85.6976,28317.0
2024-03-08 10:40:00,88.03,88.15,87.99,88.03,105862.0,85.6976,85.8144,85.6586,85.6976,105862.0
2024-03-08 10:50:00,88.02,88.02,87.84,87.94,48795.0,85.6878,85.6878,85.5126,85.61,48795.0
2024-03-08 11:00:00,87.95,88.02,87.89,87.98,97138.0,85.6197,85.6878,85.5613,85.6489,97138.0
2024-03-08 11:10:00,87.97,88.13,87.83,88.05,93095.0,85.6392,85.7949,85.5029,85.717,93095.0
2024-03-08 11:20:00,88.06,88.22,88.05,88.22,34315.0,85.7268,85.8825,85.717,85.8825,34315.0
2024-03-08 11:30:00,88.22,88.43,88.18,88.2,63671.0,85.8825,86.087,85.8436,85.8631,63671.0
2024-03-08 11:40:00,88.22,88.24,88.07,88.18,37544.0,85.8825,85.902,85.7365,85.8436,37544.0
2024-03-08 11:50:00,88.19,88.26,88.16,88.2,26311.0,85.8533,85.9215,85.8241,85.8631,26311.0
2024-03-08 12:00:00,88.2,88.31,88.2,88.31,19909.0,85.8631,85.9702,85.8631,85.9702,19909.0
2024-03-08 12:10:00,88.33,88.38,88.28,88.38,27473.0,85.9896,86.0383,85.941,86.0383,27473.0
2024-03-08 12:20:00,88.38,88.38,88.29,88.32,31462.0,86.0383,86.0383,85.9507,85.9799,31462.0
2024-03-08 12:30:00,88.31,88.42,88.3,88.41,15428.0,85.9702,86.0772,85.9604,86.0675,15428.0
2024-03-08 12:40:00,88.4,88.4,88.32,88.37,26304.0,86.0578,86.0578,85.9799,86.0286,26304.0
2024-03-08 12:50:00,88.37,88.41,88.29,88.38,39638.0,86.0286,86.0675,85.9507,86.0383,39638.0
2024-03-08 13:00:00,88.38,88.4,88.33,88.38,15569.0,86.0383,86.0578,85.9896,86.0383,15569.0
2024-03-08 13:10:00,88.37,88.47,88.37,88.44,14973.0,86.0286,86.1259,86.0286,86.0967,14973.0
2024-03-08 13:20:00,88.44,88.5,88.42,88.48,28930.0,86.0967,86.1551,86.0772,86.1357,28930.0
2024-03-08 13:30:00,88.48,88.5,88.34,88.35,30667.0,86.1357,86.1551,85.9994,86.0091,30667.0
2024-03-08 13:40:00,88.35,88.39,88.3,88.31,23532.0,86.0091,86.048,85.9604,85.9702,23532.0
2024-03-08 13:50:00,88.32,88.35,88.26,88.3,28616.0,85.9799,86.0091,85.9215,85.9604,28616.0
2024-03-08 14:00:00,88.29,88.34,88.28,88.29,15886.0,85.9507,85.9994,85.941,85.9507,15886.0
2024-03-08 14:10:00,88.3,88.37,88.29,88.33,21024.0,85.9604,86.0286,85.9507,85.9896,21024.0
2024-03-08 14:20:00,88.34,88.47,88.34,88.47,19642.0,85.9994,86.1259,85.9994,86.1259,19642.0
2024-03-08 14:30:00,88.47,88.47,88.36,88.39,28507.0,86.1259,86.1259,86.0188,86.048,28507.0
2024-03-08 14:40:00,88.39,88.44,88.35,88.36,23617.0,86.048,86.0967,86.0091,86.0188,23617.0
2024-03-08 14:50:00,88.36,88.5,88.34,88.36,57301.0,86.0188,86.1551,85.9994,86.0188,57301.0
2024-03-08 15:00:00,88.36,88.46,88.35,88.4,26995.0,86.0188,86.1162,86.0091,86.0578,26995.0
2024-03-08 15:10:00,88.39,88.39,88.28,88.29,29707.0,86.048,86.048,85.941,85.9507,29707.0
2024-03-08 15:20:00,88.29,88.33,88.21,88.21,43214.0,85.9507,85.9896,85.8728,85.8728,43214.0
2024-03-08 15:30:00,88.19,88.3,88.19,88.24,57267.0,85.8533,85.9604,85.8533,85.902,57267.0
2024-03-08 15:40:00,88.24,88.27,88.19,88.22,58911.0,85.902,85.9312,85.8533,85.8825,58911.0
2024-03-08 15:50:00,88.22,88.34,88.02,88.07,269335.0,85.8825,85.9994,85.6878,85.7365,269335.0
2024-03-11 09:30:00,88.03,88.62,88.0,88.26,101116.0,85.6976,86.2719,85.6684,85.9215,101116.0
2024-03-11 09:40:00,88.25,88.37,88.17,88.29,51435.0,85.9117,86.0286,85.8339,85.9507,51435.0
2024-03-11 09:50:00,88.3,88.32,88.12,88.25,35634.0,85.9604,85.9799,85.7852,85.9117,35634.0
2024-03-11 10:00:00,88.25,88.26,88.04,88.06,25132.0,85.9117,85.9215,85.7073,85.7268,25132.0
2024-03-11 10:10:00,88.07,88.07,87.89,87.99,52091.0,85.7365,85.7365,85.5613,85.6586,52091.0
2024-03-11 10:20:00,87.99,87.99,87.68,87.71,78972.0,85.6586,85.6586,85.3569,85.3861,78972.0
2024-03-11 10:30:00,87.71,87.76,87.63,87.69,41261.0,85.3861,85.4347,85.3082,85.3666,41261.0
2024-03-11 10:40:00,87.69,87.69,87.49,87.54,69353.0,85.3666,85.3666,85.1719,85.2206,69353.0
2024-03-11 10:50:00,87.54,87.78,87.41,87.78,121611.0,85.2206,85.4542,85.094,85.4542,121611.0
2024-03-11 11:00:00,87.78,87.89,87.76,87.89,142553.0,85.4542,85.5613,85.4347,85.5613,142553.0
2024-03-11 11:10:00,87.89,87.99,87.81,87.94,33367.0,85.5613,85.6586,85.4834,85.61,33367.0
2024-03-11 11:20:00,87.93,88.02,87.93,88.0,30709.0,85.6002,85.6878,85.6002,85.6684,30709.0
2024-03-11 11:30:00,88.0,88.08,87.95,88.01,29678.0,85.6684,85.7463,85.6197,85.6781,29678.0
2024-03-11 11:40:00,88.01,88.15,88.0,88.15,28689.0,85.6781,85.8144,85.6684,85.8144,28689.0
2024-03-11 11:50:00,88.15,88.22,88.12,88.14,48792.0,85.8144,85.8825,85.7852,85.8047,48792.0
2024-03-11 12:00:00,88.16,88.2,87.99,88.0,49198.0,85.8241,85.8631,85.6586,85.6684,49198.0
2024-03-11 12:10:00,88.0,88.11,88.0,88.09,26734.0,85.6684,85.7755,85.6684,85.756,26734.0
2024-03-11 12:20:00,88.08,88.24,88.05,88.23,34730.0,85.7463,85.902,85.717,85.8923,34730.0
2024-03-11 12:30:00,88.23,88.35,88.2,88.29,97534.0,85.8923,86.0091,85.8631,85.9507,97534.0
2024-03-11 12:40:00,88.3,88.35,88.25,88.26,40056.0,85.9604,86.0091,85.9117,85.9215,40056.0
2024-03-11 12:50:00,88.25,88.35,88.24,88.33,29680.0,85.9117,86.0091,85.902,85.9896,29680.0
2024-03-11 13:00:00,88.33,88.36,88.22,88.26,43507.0,85.9896,86.0188,85.8825,85.9215,43507.0
2024-03-11 13:10:00,88.26,88.33,88.22,88.33,27527.0,85.9215,85.9896,85.8825,85.9896,27527.0
2024-03-11 13:20:00,88.34,88.34,88.24,88.28,23050.0,85.9994,85.9994,85.902,85.941,23050.0
2024-03-11 13:30:00,88.28,88.33,88.26,88.28,38140.0,85.941,85.9896,85.9215,85.941,38140.0
2024-03-11 13:40:00,88.27,88.33,88.22,88.22,31466.0,85.9312,85.9896,85.8825,85.8825,31466.0
2024-03-11 13:50:00,88.21,88.26,88.16,88.25,33283.0,85.8728,85.9215,85.8241,85.9117,33283.0
2024-03-11 14:00:00,88.25,88.31,88.2,88.23,33749.0,85.9117,85.9702,85.8631,85.8923,33749.0
2024-03-11 14:10:00,88.23,88.24,88.08,88.08,38599.0,85.8923,85.902,85.7463,85.7463,38599.0
2024-03-11 14:20:00,88.09,88.12,88.02,88.11,31812.0,85.756,85.7852,85.6878,85.7755,31812.0
2024-03-11 14:30:00,88.1,88.14,88.03,88.11,31136.0,85.7657,85.8047,85.6976,85.7755,31136.0
2024-03-11 14:40:00,88.11,88.17,88.07,88.11,44476.0,85.7755,85.8339,85.7365,85.7755,44476.0
2024-03-11 14:50:00,88.11,88.12,88.05,88.07,31010.0,85.7755,85.7852,85.717,85.7365,31010.0
2024-03-11 15:00:00,88.07,88.09,88.02,88.05,28487.0,85.7365,85.756,85.6878,85.717,28487.0
2024-03-11 15:10:00,88.05,88.15,88.04,88.13,36721.0,85.717,85.8144,85.7073,85.7949,36721.0
2024-03-11 15:20:00,88.14,88.23,88.13,88.17,41638.0,85.8047,85.8923,85.7949,85.8339,41638.0
2024-03-11 15:30:00,88.17,88.25,88.16,88.23,55077.0,85.8339,85.9117,85.8241,85.8923,55077.0
2024-03-11 15:40:00,88.24,88.3,88.16,88.19,80814.0,85.902,85.9604,85.8241,85.8533,80814.0
2024-03-11 15:50:00,88.2,88.24,88.11,88.13,329534.0,85.8631,85.902,85.7755,85.7949,329534.0
2024-03-12 09:30:00,88.15,88.29,88.01,88.09,77503.0,85.8144,85.9507,85.6781,85.756,77503.0
2024-03-12 09:40:00,88.11,88.48,88.1,88.39,41194.0,85.7755,86.1357,85.7657,86.048,41194.0
2024-03-12 09:50:00,88.39,88.64,88.37,88.64,27983.0,86.048,86.2914,86.0286,86.2914,27983.0
2024-03-12 10:00:00,88.64,88.67,88.52,88.56,40923.0,86.2914,86.3206,86.1746,86.2135,40923.0
2024-03-12 10:10:00,88.55,88.73,88.5,88.72,139968.0,86.2038,86.379,86.1551,86.3693,139968.0
2024-03-12 10:20:00,88.73,88.92,88.72,88.92,52917.0,86.379,86.564,86.3693,86.564,52917.0
2024-03-12 10:30:00,88.91,88.92,88.67,88.79,65624.0,86.5543,86.564,86.3206,86.4374,65624.0
2024-03-12 10:40:00,88.78,88.82,88.7,88.74,34834.0,86.4277,86.4666,86.3498,86.3888,34834.0
2024-03-12 10:50:00,88.74,88.86,88.69,88.8,32095.0,86.3888,86.5056,86.3401,86.4472,32095.0
2024-03-12 11:00:00,88.8,88.84,88.71,88.78,23994.0,86.4472,86.4861,86.3596,86.4277,23994.0
2024-03-12 11:10:00,88.77,88.82,88.75,88.8,19990.0,86.418,86.4666,86.3985,86.4472,19990.0
2024-03-12 11:20:00,88.81,88.88,88.66,88.66,55974.0,86.4569,86.5251,86.3109,86.3109,55974.0
2024-03-12 11:30:00,88.64,88.83,88.6,88.79,82841.0,86.2914,86.4764,86.2525,86.4374,82841.0
2024-03-12 11:40:00,88.78,88.95,88.78,88.84,196245.0,86.4277,86.5932,86.4277,86.4861,196245.0
2024-03-12 11:50:00,88.84,88.97,88.84,88.95,36954.0,86.4861,86.6127,86.4861,86.5932,36954.0
2024-03-12 12:00:00,88.94,88.95,88.8,88.88,118969.0,86.5835,86.5932,86.4472,86.5251,118969.0
2024-03-12 12:10:00,88.88,88.93,88.87,88.91,26526.0,86.5251,86.5737,86.5153,86.5543,26526.0
2024-03-12 12:20:00,88.91,88.91,88.81,88.84,43154.0,86.5543,86.5543,86.4569,86.4861,43154.0
2024-03-12 12:30:00,88.83,88.91,88.82,88.86,23183.0,86.4764,86.5543,86.4666,86.5056,23183.0
2024-03-12 12:40:00,88.86,88.86,88.71,88.78,35419.0,86.5056,86.5056,86.3596,86.4277,35419.0
2024-03-12 12:50:00,88.79,88.89,88.76,88.77,33829.0,86.4374,86.5348,86.4082,86.418,33829.0
2024-03-12 13:00:00,88.78,88.79,88.63,88.66,20793.0,86.4277,86.4374,86.2817,86.3109,20793.0
2024-03-12 13:10:00,88.66,88.74,88.6,88.73,23005.0,86.3109,86.3888,86.2525,86.379,23005.0
2024-03-12 13:20:00,88.74,88.81,88.72,88.79,40087.0,86.3888,86.4569,86.3693,86.4374,40087.0
2024-03-12 13:30:00,88.79,88.82,88.75,88.81,32853.0,86.4374,86.4666,86.3985,86.4569,32853.0
2024-03-12 13:40:00,88.81,88.86,88.77,88.86,27424.0,86.4569,86.5056,86.418,86.5056,27424.0
2024-03-12 13:50:00,88.87,88.95,88.86,88.94,26313.0,86.5153,86.5932,86.5056,86.5835,26313.0
2024-03-12 14:00:00,88.95,88.98,88.91,88.97,27637.0,86.5932,86.6224,86.5543,86.6127,27637.0
2024-03-12 14:10:00,88.98,89.0,88.96,88.97,29557.0,86.6224,86.6419,86.6029,86.6127,29557.0
2024-03-12 14:20:00,88.97,89.05,88.96,89.02,82691.0,86.6127,86.6906,86.6029,86.6613,82691.0
2024-03-12 14:30:00,89.03,89.07,89.01,89.03,28912.0,86.6711,86.71,86.6516,86.6711,28912.0
2024-03-12 14:40:00,89.04,89.09,88.94,89.08,46295.0,86.6808,86.7295,86.5835,86.7198,46295.0
2024-03-12 14:50:00,89.09,89.14,89.06,89.09,44482.0,86.7295,86.7782,86.7003,86.7295,44482.0
2024-03-12 15:00:00,89.09,89.19,89.09,89.09,49055.0,86.7295,86.8268,86.7295,86.7295,49055.0
2024-03-12 15:10:00,89.1,89.12,89.06,89.06,48464.0,86.7392,86.7587,86.7003,86.7003,48464.0
2024-03-12 15:20:00,89.06,89.11,89.03,89.09,56614.0,86.7003,86.749,86.6711,86.7295,56614.0
2024-03-12 15:30:00,89.08,89.08,88.93,89.01,121358.0,86.7198,86.7198,86.5737,86.6516,121358.0
2024-03-12 15:40:00,89.01,89.02,88.7,88.71,78832.0,86.6516,86.6613,86.3498,86.3596,78832.0
2024-03-12 15:50:00,88.71,88.91,88.62,88.74,347894.0,86.3596,86.5543,86.2719,86.3888,347894.0
2024-03-13 09:30:00,88.92,89.31,88.78,88.84,71675.0,86.564,86.9437,86.4277,86.4861,71675.0
2024-03-13 09:40:00,88.82,88.96,88.65,88.94,36487.0,86.4666,86.6029,86.3012,86.5835,36487.0
2024-03-13 09:50:00,88.91,88.91,88.64,88.67,32258.0,86.5543,86.5543,86.2914,86.3206,32258.0
2024-03-13 10:00:00,88.63,88.72,88.59,88.67,32652.0,86.2817,86.3693,86.2427,86.3206,32652.0
2024-03-13 10:10:00,88.65,88.75,88.6,88.7,28331.0,86.3012,86.3985,86.2525,86.3498,28331.0
2024-03-13 10:20:00,88.71,88.8,88.69,88.77,29444.0,86.3596,86.4472,86.3401,86.418,29444.0
2024-03-13 10:30:00,88.78,88.8,88.67,88.7,28952.0,86.4277,86.4472,86.3206,86.3498,28952.0
2024-03-13 10:40:00,88.69,88.7,88.57,88.58,23667.0,86.3401,86.3498,86.2233,86.233,23667.0
2024-03-13 10:50:00,88.58,88.72,88.53,88.72,33772.0,86.233,86.3693,86.1843,86.3693,33772.0
2024-03-13 11:00:00,88.72,88.73,88.6,88.65,30595.0,86.3693,86.379,86.2525,86.3012,30595.0
2024-03-13 11:10:00,88.64,88.88,88.64,88.87,86282.0,86.2914,86.5251,86.2914,86.5153,86282.0
2024-03-13 11:20:00,88.87,89.03,88.86,89.02,29260.0,86.5153,86.6711,86.5056,86.6613,29260.0
2024-03-13 11:30:00,89.03,89.03,88.91,88.95,17103.0,86.6711,86.6711,86.5543,86.5932,17103.0
2024-03-13 11:40:00,88.95,89.03,88.94,88.98,24593.0,86.5932,86.6711,86.5835,86.6224,24593.0
2024-03-13 11:50:00,88.98,89.01,88.86,88.88,21005.0,86.6224,86.6516,86.5056,86.5251,21005.0
2024-03-13 12:00:00,88.86,88.93,88.85,88.89,14977.0,86.5056,86.5737,86.4959,86.5348,14977.0
2024-03-13 12:10:00,88.87,88.97,88.86,88.96,32842.0,86.5153,86.6127,86.5056,86.6029,32842.0
2024-03-13 12:20:00,88.95,89.03,88.94,88.99,17468.0,86.5932,86.6711,86.5835,86.6321,17468.0
2024-03-13 12:30:00,88.98,89.05,88.98,89.01,18975.0,86.6224,86.6906,86.6224,86.6516,18975.0
2024-03-13 12:40:00,89.02,89.05,88.98,89.05,20427.0,86.6613,86.6906,86.6224,86.6906,20427.0
2024-03-13 12:50:00,89.05,89.13,89.02,89.13,29917.0,86.6906,86.7684,86.6613,86.7684,29917.0
2024-03-13 13:00:00,89.13,89.22,89.09,89.19,26139.0,86.7684,86.856,86.7295,86.8268,26139.0
2024-03-13 13:10:00,89.18,89.21,89.13,89.13,24415.0,86.8171,86.8463,86.7684,86.7684,24415.0
2024-03-13 13:20:00,89.13,89.17,89.06,89.06,26810.0,86.7684,86.8074,86.7003,86.7003,26810.0
2024-03-13 13:30:00,89.06,89.08,89.02,89.02,30613.0,86.7003,86.7198,86.6613,86.6613,30613.0
2024-03-13 13:40:00,89.03,89.1,89.01,89.1,34164.0,86.6711,86.7392,86.6516,86.7392,34164.0
2024-03-13 13:50:00,89.09,89.18,89.08,89.17,39751.0,86.7295,86.8171,86.7198,86.8074,39751.0
2024-03-13 14:00:00,89.17,89.21,89.15,89.2,26494.0,86.8074,86.8463,86.7879,86.8366,26494.0
2024-03-13 14:10:00,89.22,89.25,89.18,89.2,37979.0,86.856,86.8853,86.8171,86.8366,37979.0
2024-03-13 14:20:00,89.2,89.21,89.12,89.12,31376.0,86.8366,86.8463,86.7587,86.7587,31376.0
2024-03-13 14:30:00,89.13,89.23,89.12,89.2,26808.0,86.7684,86.8658,86.7587,86.8366,26808.0
2024-03-13 14:40:00,89.2,89.25,89.18,89.24,36201.0,86.8366,86.8853,86.8171,86.8755,36201.0
2024-03-13 14:50:00,89.25,89.27,89.17,89.17,52509.0,86.8853,86.9047,86.8074,86.8074,52509.0
2024-03-13 15:00:00,89.16,89.24,89.15,89.23,63030.0,86.7976,86.8755,86.7879,86.8658,63030.0
2024-03-13 15:10:00,89.23,89.24,89.2,89.23,46275.0,86.8658,86.8755,86.8366,86.8658,46275.0
2024-03-13 15:20:00,89.22,89.23,89.02,89.05,79008.0,86.856,86.8658,86.6613,86.6906,79008.0
2024-03-13 15:30:00,89.06,89.22,89.05,89.2,67860.0,86.7003,86.856,86.6906,86.8366,67860.0
2024-03-13 15:40:00,89.2,89.31,89.18,89.26,102002.0,86.8366,86.9437,86.8171,86.895,102002.0
2024-03-13 15:50:00,89.26,89.36,89.18,89.21,431457.0,86.895,86.9923,86.8171,86.8463,431457.0
2024-03-14 09:30:00,88.86,89.04,88.68,88.78,109186.0,86.5056,86.6808,86.3304,86.4277,109186.0
2024-03-14 09:40:00,88.76,89.05,88.71,89.01,61203.0,86.4082,86.6906,86.3596,86.6516,61203.0
2024-03-14 09:50:00,89.01,89.04,88.78,88.8,27193.0,86.6516,86.6808,86.4277,86.4472,27193.0
2024-03-14 10:00:00,88.81,88.92,88.68,88.73,65232.0,86.4569,86.564,86.3304,86.379,65232.0
2024-03-14 10:10:00,88.72,88.79,88.7,88.79,71941.0,86.3693,86.4374,86.3498,86.4374,71941.0
2024-03-14 10:20:00,88.79,88.79,88.52,88.59,64378.0,86.4374,86.4374,86.1746,86.2427,64378.0
2024-03-14 10:30:00,88.6,88.7,88.56,88.56,62857.0,86.2525,86.3498,86.2135,86.2135,62857.0
2024-03-14 10:40:00,88.58,88.59,88.44,88.46,26853.0,86.233,86.2427,86.0967,86.1162,26853.0
2024-03-14 10:50:00,88.46,88.46,88.3,88.31,37912.0,86.1162,86.1162,85.9604,85.9702,37912.0
2024-03-14 11:00:00,88.3,88.52,88.3,88.37,30252.0,85.9604,86.1746,85.9604,86.0286,30252.0
2024-03-14 11:10:00,88.37,88.38,88.26,88.3,26907.0,86.0286,86.0383,85.9215,85.9604,26907.0
2024-03-14 11:20:00,88.3,88.41,88.28,88.41,30807.0,85.9604,86.0675,85.941,86.0675,30807.0
2024-03-14 11:30:00,88.41,88.42,88.23,88.25,32438.0,86.0675,86.0772,85.8923,85.9117,32438.0
2024-03-14 11:40:00,88.26,88.38,88.25,88.37,24588.0,85.9215,86.0383,85.9117,86.0286,24588.0
2024-03-14 11:50:00,88.37,88.44,88.36,88.39,51789.0,86.0286,86.0967,86.0188,86.048,51789.0
2024-03-14 12:00:00,88.39,88.5,88.34,88.49,27967.0,86.048,86.1551,85.9994,86.1454,27967.0
2024-03-14 12:10:00,88.5,88.52,88.41,88.48,29329.0,86.1551,86.1746,86.0675,86.1357,29329.0
2024-03-14 12:20:00,88.48,88.6,88.47,88.58,39003.0,86.1357,86.2525,86.1259,86.233,39003.0
2024-03-14 12:30:00,88.58,88.6,88.45,88.6,42585.0,86.233,86.2525,86.1064,86.2525,42585.0
2024-03-14 12:40:00,88.6,88.61,88.33,88.34,46054.0,86.2525,86.2622,85.9896,85.9994,46054.0
2024-03-14 12:50:00,88.35,88.38,88.31,88.31,32557.0,86.0091,86.0383,85.9702,85.9702,32557.0
2024-03-14 13:00:00,88.31,88.46,88.3,88.45,47528.0,85.9702,86.1162,85.9604,86.1064,47528.0
2024-03-14 13:10:00,88.44,88.47,88.36,88.36,23378.0,86.0967,86.1259,86.0188,86.0188,23378.0
2024-03-14 13:20:00,88.37,88.37,88.23,88.25,31490.0,86.0286,86.0286,85.8923,85.9117,31490.0
2024-03-14 13:30:00,88.25,88.26,88.15,88.24,41014.0,85.9117,85.9215,85.8144,85.902,41014.0
2024-03-14 13:40:00,88.23,88.32,88.21,88.22,29188.0,85.8923,85.9799,85.8728,85.8825,29188.0
2024-03-14 13:50:00,88.22,88.34,88.21,88.3,72110.0,85.8825,85.9994,85.8728,85.9604,72110.0
2024-03-14 14:00:00,88.3,88.39,88.28,88.35,41893.0,85.9604,86.048,85.941,86.0091,41893.0
2024-03-14 14:10:00,88.35,88.42,88.3,88.41,47232.0,86.0091,86.0772,85.9604,86.0675,47232.0
2024-03-14 14:20:00,88.42,88.44,88.34,88.42,41851.0,86.0772,86.0967,85.9994,86.0772,41851.0
2024-03-14 14:30:00,88.43,88.49,88.4,88.48,68538.0,86.087,86.1454,86.0578,86.1357,68538.0
2024-03-14 14:40:00,88.49,88.51,88.35,88.38,29980.0,86.1454,86.1649,86.0091,86.0383,29980.0
2024-03-14 14:50:00,88.38,88.49,88.37,88.47,38261.0,86.0383,86.1454,86.0286,86.1259,38261.0
2024-03-14 15:00:00,88.46,88.5,88.4,88.42,45722.0,86.1162,86.1551,86.0578,86.0772,45722.0
2024-03-14 15:10:00,88.42,88.44,88.33,88.34,48305.0,86.0772,86.0967,85.9896,85.9994,48305.0
2024-03-14 15:20:00,88.34,88.39,88.26,88.27,38634.0,85.9994,86.048,85.9215,85.9312,38634.0
2024-03-14 15:30:00,88.27,88.29,88.09,88.2,66660.0,85.9312,85.9507,85.756,85.8631,66660.0
2024-03-14 15:40:00,88.21,88.38,88.2,88.38,112988.0,85.8728,86.0383,85.8631,86.0383,112988.0
2024-03-14 15:50:00,88.37,88.39,88.23,88.36,477367.0,86.0286,86.048,85.8923,86.0188,477367.0
2024-03-15 09:30:00,87.46,88.45,87.46,88.21,781208.0,85.1427,86.1064,85.1427,85.8728,781208.0
2024-03-15 09:40:00,88.21,88.61,88.21,88.51,80114.0,85.8728,86.2622,85.8728,86.1649,80114.0
2024-03-15 09:50:00,88.52,88.54,88.25,88.36,39921.0,86.1746,86.1941,85.9117,86.0188,39921.0
2024-03-15 10:00:00,88.36,88.46,88.26,88.41,62181.0,86.0188,86.1162,85.9215,86.0675,62181.0
2024-03-15 10:10:00,88.42,88.43,88.11,88.32,63149.0,86.0772,86.087,85.7755,85.9799,63149.0
2024-03-15 10:20:00,88.31,88.42,88.3,88.42,57396.0,85.9702,86.0772,85.9604,86.0772,57396.0
2024-03-15 10:30:00,88.42,88.45,88.32,88.45,44105.0,86.0772,86.1064,85.9799,86.1064,44105.0
2024-03-15 10:40:00,88.46,88.69,88.46,88.66,36490.0,86.1162,86.3401,86.1162,86.3109,36490.0
2024-03-15 10:50:00,88.66,88.7,88.62,88.7,39298.0,86.3109,86.3498,86.2719,86.3498,39298.0
2024-03-15 11:00:00,88.7,88.71,88.57,88.58,29536.0,86.3498,86.3596,86.2233,86.233,29536.0
2024-03-15 11:10:00,88.57,88.69,88.57,88.69,19569.0,86.2233,86.3401,86.2233,86.3401,19569.0
2024-03-15 11:20:00,88.68,88.75,88.65,88.74,24402.0,86.3304,86.3985,86.3012,86.3888,24402.0
2024-03-15 11:30:00,88.74,88.78,88.61,88.64,62068.0,86.3888,86.4277,86.2622,86.2914,62068.0
2024-03-15 11:40:00,88.65,88.65,88.53,88.59,29941.0,86.3012,86.3012,86.1843,86.2427,29941.0
2024-03-15 11:50:00,88.6,88.64,88.48,88.5,35339.0,86.2525,86.2914,86.1357,86.1551,35339.0
2024-03-15 12:00:00,88.5,88.51,88.43,88.47,29300.0,86.1551,86.1649,86.087,86.1259,29300.0
2024-03-15 12:10:00,88.46,88.62,88.43,88.59,38047.0,86.1162,86.2719,86.087,86.2427,38047.0
2024-03-15 12:20:00,88.59,88.61,88.49,88.5,46334.0,86.2427,86.2622,86.1454,86.1551,46334.0
2024-03-15 12:30:00,88.49,88.61,88.49,88.58,39762.0,86.1454,86.2622,86.1454,86.233,39762.0
2024-03-15 12:40:00,88.58,88.59,88.47,88.52,27739.0,86.233,86.2427,86.1259,86.1746,27739.0
2024-03-15 12:50:00,88.54,88.55,88.31,88.4,279186.0,86.1941,86.2038,85.9702,86.0578,279186.0
2024-03-15 13:00:00,88.4,88.51,88.38,88.48,226779.0,86.0578,86.1649,86.0383,86.1357,226779.0
2024-03-15 13:10:00,88.48,88.59,88.48,88.53,39156.0,86.1357,86.2427,86.1357,86.1843,39156.0
2024-03-15 13:20:00,88.54,88.64,88.53,88.58,50081.0,86.1941,86.2914,86.1843,86.233,50081.0
2024-03-15 13:30:00,88.58,88.68,88.55,88.63,50959.0,86.233,86.3304,86.2038,86.2817,50959.0
2024-03-15 13:40:00,88.62,88.63,88.51,88.53,40285.0,86.2719,86.2817,86.1649,86.1843,40285.0
2024-03-15 13:50:00,88.52,88.57,88.5,88.52,39410.0,86.1746,86.2233,86.1551,86.1746,39410.0
2024-03-15 14:00:00,88.53,88.56,88.47,88.5,24225.0,86.1843,86.2135,86.1259,86.1551,24225.0
2024-03-15 14:10:00,88.51,88.56,88.5,88.56,36184.0,86.1649,86.2135,86.1551,86.2135,36184.0
2024-03-15 14:20:00,88.56,88.61,88.49,88.53,50376.0,86.2135,86.2622,86.1454,86.1843,50376.0
2024-03-15 14:30:00,88.52,88.54,88.42,88.47,50515.0,86.1746,86.1941,86.0772,86.1259,50515.0
2024-03-15 14:40:00,88.48,88.5,88.39,88.4,31644.0,86.1357,86.1551,86.048,86.0578,31644.0
2024-03-15 14:50:00,88.4,88.48,88.39,88.41,53383.0,86.0578,86.1357,86.048,86.0675,53383.0
2024-03-15 15:00:00,88.42,88.44,88.28,88.29,37347.0,86.0772,86.0967,85.941,85.9507,37347.0
2024-03-15 15:10:00,88.3,88.4,88.25,88.38,65124.0,85.9604,86.0578,85.9117,86.0383,65124.0
2024-03-15 15:20:00,88.37,88.38,88.3,88.31,58065.0,86.0286,86.0383,85.9604,85.9702,58065.0
2024-03-15 15:30:00,88.3,88.33,88.22,88.23,77279.0,85.9604,85.9896,85.8825,85.8923,77279.0
2024-03-15 15:40:00,88.23,88.34,88.15,88.32,104442.0,85.8923,85.9994,85.8144,85.9799,104442.0
2024-03-15 15:50:00,88.32,88.49,88.21,88.45,376712.0,85.9799,86.1454,85.8728,86.1064,376712.0
2024-03-18 09:30:00,88.25,88.7,88.09,88.68,96586.0,85.9117,86.3498,85.756,86.3304,96586.0
2024-03-18 09:40:00,88.66,88.81,88.59,88.72,65669.0,86.3109,86.4569,86.2427,86.3693,65669.0
2024-03-18 09:50:00,88.73,88.96,88.69,88.91,53398.0,86.379,86.6029,86.3401,86.5543,53398.0
2024-03-18 10:00:00,88.92,88.96,88.82,88.86,39633.0,86.564,86.6029,86.4666,86.5056,39633.0
2024-03-18 10:10:00,88.85,88.86,88.65,88.7,37507.0,86.4959,86.5056,86.3012,86.3498,37507.0
2024-03-18 10:20:00,88.71,88.8,88.66,88.74,26392.0,86.3596,86.4472,86.3109,86.3888,26392.0
2024-03-18 10:30:00,88.74,88.81,88.69,88.71,37217.0,86.3888,86.4569,86.3401,86.3596,37217.0
2024-03-18 10:40:00,88.72,88.76,88.64,88.76,25739.0,86.3693,86.4082,86.2914,86.4082,25739.0
2024-03-18 10:50:00,88.75,88.83,88.72,88.72,33011.0,86.3985,86.4764,86.3693,86.3693,33011.0
2024-03-18 11:00:00,88.73,88.84,88.71,88.75,40897.0,86.379,86.4861,86.3596,86.3985,40897.0
2024-03-18 11:10:00,88.74,88.89,88.74,88.85,24332.0,86.3888,86.5348,86.3888,86.4959,24332.0
2024-03-18 11:20:00,88.85,88.98,88.84,88.91,29451.0,86.4959,86.6224,86.4861,86.5543,29451.0
2024-03-18 11:30:00,88.92,88.98,88.89,88.89,52006.0,86.564,86.6224,86.5348,86.5348,52006.0
2024-03-18 11:40:00,88.89,88.9,88.75,88.77,39032.0,86.5348,86.5445,86.3985,86.418,39032.0
2024-03-18 11:50:00,88.77,88.77,88.67,88.69,24753.0,86.418,86.418,86.3206,86.3401,24753.0
2024-03-18 12:00:00,88.69,88.76,88.65,88.69,67091.0,86.3401,86.4082,86.3012,86.3401,67091.0
2024-03-18 12:10:00,88.68,88.73,88.66,88.66,35425.0,86.3304,86.379,86.3109,86.3109,35425.0
2024-03-18 12:20:00,88.67,88.72,88.61,88.7,22417.0,86.3206,86.3693,86.2622,86.3498,22417.0
2024-03-18 12:30:00,88.7,88.73,88.57,88.62,25203.0,86.3498,86.379,86.2233,86.2719,25203.0
2024-03-18 12:40:00,88.62,88.63,88.58,88.61,16531.0,86.2719,86.2817,86.233,86.2622,16531.0
2024-03-18 12:50:00,88.62,88.69,88.61,88.64,22576.0,86.2719,86.3401,86.2622,86.2914,22576.0
2024-03-18 13:00:00,88.65,88.68,88.53,88.54,32386.0,86.3012,86.3304,86.1843,86.1941,32386.0
2024-03-18 13:10:00,88.52,88.58,88.47,88.48,31448.0,86.1746,86.233,86.1259,86.1357,31448.0
2024-03-18 13:20:00,88.47,88.5,88.42,88.48,18258.0,86.1259,86.1551,86.0772,86.1357,18258.0
2024-03-18 13:30:00,88.49,88.49,88.33,88.39,44249.0,86.1454,86.1454,85.9896,86.048,44249.0
2024-03-18 13:40:00,88.38,88.39,88.28,88.29,24867.0,86.0383,86.048,85.941,85.9507,24867.0
2024-03-18 13:50:00,88.29,88.34,88.27,88.32,22954.0,85.9507,85.9994,85.9312,85.9799,22954.0
2024-03-18 14:00:00,88.32,88.37,88.28,88.28,32314.0,85.9799,86.0286,85.941,85.941,32314.0
2024-03-18 14:10:00,88.29,88.36,88.28,88.3,27179.0,85.9507,86.0188,85.941,85.9604,27179.0
2024-03-18 14:20:00,88.31,88.33,88.26,88.27,33719.0,85.9702,85.9896,85.9215,85.9312,33719.0
2024-03-18 14:30:00,88.27,88.35,88.26,88.32,23765.0,85.9312,86.0091,85.9215,85.9799,23765.0
2024-03-18 14:40:00,88.32,88.33,88.2,88.2,28532.0,85.9799,85.9896,85.8631,85.8631,28532.0
2024-03-18 14:50:00,88.2,88.26,88.18,88.25,32582.0,85.8631,85.9215,85.8436,85.9117,32582.0
2024-03-18 15:00:00,88.26,88.41,88.25,88.34,42713.0,85.9215,86.0675,85.9117,85.9994,42713.0
2024-03-18 15:10:00,88.34,88.4,88.33,88.39,66210.0,85.9994,86.0578,85.9896,86.048,66210.0
2024-03-18 15:20:00,88.39,88.4,88.3,88.34,49013.0,86.048,86.0578,85.9604,85.9994,49013.0
2024-03-18 15:30:00,88.34,88.42,88.31,88.39,70301.0,85.9994,86.0772,85.9702,86.048,70301.0
2024-03-18 15:40:00,88.38,88.44,88.28,88.31,88451.0,86.0383,86.0967,85.941,85.9702,88451.0
2024-03-18 15:50:00,88.31,88.35,88.2,88.27,259979.0,85.9702,86.0091,85.8631,85.9312,259979.0
2024-03-19 09:30:00,88.5,88.5,88.1,88.45,93909.0,86.1551,86.1551,85.7657,86.1064,93909.0
2024-03-19 09:40:00,88.45,88.66,88.42,88.61,58808.0,86.1064,86.3109,86.0772,86.2622,58808.0
2024-03-19 09:50:00,88.62,88.66,88.54,88.61,45427.0,86.2719,86.3109,86.1941,86.2622,45427.0
2024-03-19 10:00:00,88.62,88.64,88.37,88.48,41727.0,86.2719,86.2914,86.0286,86.1357,41727.0
2024-03-19 10:10:00,88.48,88.52,88.37,88.42,24790.0,86.1357,86.1746,86.0286,86.0772,24790.0
2024-03-19 10:20:00,88.41,88.53,88.4,88.43,30192.0,86.0675,86.1843,86.0578,86.087,30192.0
2024-03-19 10:30:00,88.44,88.47,88.3,88.34,32380.0,86.0967,86.1259,85.9604,85.9994,32380.0
2024-03-19 10:40:00,88.34,88.41,88.32,88.34,25030.0,85.9994,86.0675,85.9799,85.9994,25030.0
2024-03-19 10:50:00,88.34,88.51,88.32,88.5,18074.0,85.9994,86.1649,85.9799,86.1551,18074.0
2024-03-19 11:00:00,88.53,88.6,88.49,88.56,136531.0,86.1843,86.2525,86.1454,86.2135,136531.0
2024-03-19 11:10:00,88.56,88.59,88.48,88.49,24653.0,86.2135,86.2427,86.1357,86.1454,24653.0
2024-03-19 11:20:00,88.5,88.56,88.47,88.48,34891.0,86.1551,86.2135,86.1259,86.1357,34891.0
2024-03-19 11:30:00,88.47,88.55,88.45,88.5,39785.0,86.1259,86.2038,86.1064,86.1551,39785.0
2024-03-19 11:40:00,88.5,88.52,88.46,88.48,28295.0,86.1551,86.1746,86.1162,86.1357,28295.0
2024-03-19 11:50:00,88.48,88.5,88.46,88.48,14990.0,86.1357,86.1551,86.1162,86.1357,14990.0
2024-03-19 12:00:00,88.47,88.49,88.37,88.39,28932.0,86.1259,86.1454,86.0286,86.048,28932.0
2024-03-19 12:10:00,88.4,88.43,88.35,88.39,25531.0,86.0578,86.087,86.0091,86.048,25531.0
2024-03-19 12:20:00,88.39,88.46,88.36,88.45,31999.0,86.048,86.1162,86.0188,86.1064,31999.0
2024-03-19 12:30:00,88.45,88.51,88.44,88.48,19014.0,86.1064,86.1649,86.0967,86.1357,19014.0
2024-03-19 12:40:00,88.48,88.51,88.44,88.44,18984.0,86.1357,86.1649,86.0967,86.0967,18984.0
2024-03-19 12:50:00,88.43,88.45,88.4,88.44,22366.0,86.087,86.1064,86.0578,86.0967,22366.0
2024-03-19 13:00:00,88.44,88.49,88.4,88.47,36017.0,86.0967,86.1454,86.0578,86.1259,36017.0
2024-03-19 13:10:00,88.47,88.48,88.42,88.43,17050.0,86.1259,86.1357,86.0772,86.087,17050.0
2024-03-19 13:20:00,88.43,88.49,88.43,88.49,17400.0,86.087,86.1454,86.087,86.1454,17400.0
2024-03-19 13:30:00,88.48,88.51,88.46,88.48,24540.0,86.1357,86.1649,86.1162,86.1357,24540.0
2024-03-19 13:40:00,88.48,88.51,88.43,88.47,19135.0,86.1357,86.1649,86.087,86.1259,19135.0
2024-03-19 13:50:00,88.47,88.58,88.46,88.51,23953.0,86.1259,86.233,86.1162,86.1649,23953.0
2024-03-19 14:00:00,88.51,88.52,88.47,88.48,32511.0,86.1649,86.1746,86.1259,86.1357,32511.0
2024-03-19 14:10:00,88.48,88.48,88.38,88.41,34339.0,86.1357,86.1357,86.0383,86.0675,34339.0
2024-03-19 14:20:00,88.41,88.49,88.39,88.47,25577.0,86.0675,86.1454,86.048,86.1259,25577.0
2024-03-19 14:30:00,88.47,88.52,88.45,88.52,18864.0,86.1259,86.1746,86.1064,86.1746,18864.0
2024-03-19 14:40:00,88.52,88.56,88.49,88.53,21654.0,86.1746,86.2135,86.1454,86.1843,21654.0
2024-03-19 14:50:00,88.54,88.54,88.43,88.47,27810.0,86.1941,86.1941,86.087,86.1259,27810.0
2024-03-19 15:00:00,88.47,88.49,88.38,88.42,41561.0,86.1259,86.1454,86.0383,86.0772,41561.0
2024-03-19 15:10:00,88.42,88.46,88.38,88.44,50002.0,86.0772,86.1162,86.0383,86.0967,50002.0
2024-03-19 15:20:00,88.44,88.49,88.42,88.43,51195.0,86.0967,86.1454,86.0772,86.087,51195.0
2024-03-19 15:30:00,88.43,88.48,88.39,88.48,63220.0,86.087,86.1357,86.048,86.1357,63220.0
2024-03-19 15:40:00,88.47,88.58,88.46,88.5,118109.0,86.1259,86.233,86.1162,86.1551,118109.0
2024-03-19 15:50:00,88.5,88.78,88.48,88.77,381114.0,86.1551,86.4277,86.1357,86.418,381114.0
2024-03-20 09:30:00,88.38,88.82,88.36,88.63,186985.0,86.0383,86.4666,86.0188,86.2817,186985.0
2024-03-20 09:40:00,88.65,88.74,88.56,88.62,44612.0,86.3012,86.3888,86.2135,86.2719,44612.0
2024-03-20 09:50:00,88.62,88.63,88.55,88.56,25906.0,86.2719,86.2817,86.2038,86.2135,25906.0
2024-03-20 10:00:00,88.56,88.68,88.55,88.67,24733.0,86.2135,86.3304,86.2038,86.3206,24733.0
2024-03-20 10:10:00,88.67,88.7,88.63,88.63,34304.0,86.3206,86.3498,86.2817,86.2817,34304.0
2024-03-20 10:20:00,88.64,88.75,88.64,88.65,37741.0,86.2914,86.3985,86.2914,86.3012,37741.0
2024-03-20 10:30:00,88.65,88.72,88.6,88.63,35487.0,86.3012,86.3693,86.2525,86.2817,35487.0
2024-03-20 10:40:00,88.65,88.72,88.63,88.69,30440.0,86.3012,86.3693,86.2817,86.3401,30440.0
2024-03-20 10:50:00,88.68,88.71,88.63,88.7,34199.0,86.3304,86.3596,86.2817,86.3498,34199.0
2024-03-20 11:00:00,88.7,88.7,88.59,88.6,40624.0,86.3498,86.3498,86.2427,86.2525,40624.0
2024-03-20 11:10:00,88.59,88.61,88.54,88.57,23640.0,86.2427,86.2622,86.1941,86.2233,23640.0
2024-03-20 11:20:00,88.56,88.57,88.46,88.48,30442.0,86.2135,86.2233,86.1162,86.1357,30442.0
2024-03-20 11:30:00,88.48,88.49,88.38,88.47,32116.0,86.1357,86.1454,86.0383,86.1259,32116.0
2024-03-20 11:40:00,88.47,88.52,88.43,88.5,51988.0,86.1259,86.1746,86.087,86.1551,51988.0
2024-03-20 11:50:00,88.49,88.54,88.49,88.5,30892.0,86.1454,86.1941,86.1454,86.1551,30892.0
2024-03-20 12:00:00,88.49,88.51,88.45,88.5,32905.0,86.1454,86.1649,86.1064,86.1551,32905.0
2024-03-20 12:10:00,88.49,88.51,88.43,88.48,28582.0,86.1454,86.1649,86.087,86.1357,28582.0
2024-03-20 12:20:00,88.48,88.52,88.41,88.42,40607.0,86.1357,86.1746,86.0675,86.0772,40607.0
2024-03-20 12:30:00,88.42,88.42,88.34,88.37,30295.0,86.0772,86.0772,85.9994,86.0286,30295.0
2024-03-20 12:40:00,88.37,88.41,88.35,88.39,17405.0,86.0286,86.0675,86.0091,86.048,17405.0
2024-03-20 12:50:00,88.4,88.53,88.4,88.5,22985.0,86.0578,86.1843,86.0578,86.1551,22985.0
2024-03-20 13:00:00,88.49,88.53,88.47,88.5,17215.0,86.1454,86.1843,86.1259,86.1551,17215.0
2024-03-20 13:10:00,88.5,88.54,88.47,88.49,18294.0,86.1551,86.1941,86.1259,86.1454,18294.0
2024-03-20 13:20:00,88.49,88.57,88.47,88.57,24928.0,86.1454,86.2233,86.1259,86.2233,24928.0
2024-03-20 13:30:00,88.57,88.58,88.54,88.55,16005.0,86.2233,86.233,86.1941,86.2038,16005.0
2024-03-20 13:40:00,88.56,88.64,88.53,88.62,22567.0,86.2135,86.2914,86.1843,86.2719,22567.0
2024-03-20 13:50:00,88.64,88.67,88.6,88.61,19622.0,86.2914,86.3206,86.2525,86.2622,19622.0
2024-03-20 14:00:00,88.62,88.74,88.42,88.48,53496.0,86.2719,86.3888,86.0772,86.1357,53496.0
2024-03-20 14:10:00,88.49,88.51,88.33,88.42,37161.0,86.1454,86.1649,85.9896,86.0772,37161.0
2024-03-20 14:20:00,88.42,88.48,88.39,88.48,33133.0,86.0772,86.1357,86.048,86.1357,33133.0
2024-03-20 14:30:00,88.49,88.57,88.45,88.53,31654.0,86.1454,86.2233,86.1064,86.1843,31654.0
2024-03-20 14:40:00,88.54,88.72,88.51,88.67,28374.0,86.1941,86.3693,86.1649,86.3206,28374.0
2024-03-20 14:50:00,88.67,88.67,88.52,88.55,36263.0,86.3206,86.3206,86.1746,86.2038,36263.0
2024-03-20 15:00:00,88.56,88.68,88.52,88.65,59575.0,86.2135,86.3304,86.1746,86.3012,59575.0
2024-03-20 15:10:00,88.65,88.74,88.64,88.65,52546.0,86.3012,86.3888,86.2914,86.3012,52546.0
2024-03-20 15:20:00,88.65,88.7,88.55,88.59,79579.0,86.3012,86.3498,86.2038,86.2427,79579.0
2024-03-20 15:30:00,88.58,88.58,88.38,88.5,103324.0,86.233,86.233,86.0383,86.1551,103324.0
2024-03-20 15:40:00,88.5,88.51,88.26,88.31,77513.0,86.1551,86.1649,85.9215,85.9702,77513.0
2024-03-20 15:50:00,88.3,88.4,88.24,88.37,245313.0,85.9604,86.0578,85.902,86.0286,245313.0
2024-03-21 09:30:00,88.35,88.35,87.92,88.16,100660.0,86.0091,86.0091,85.5905,85.8241,100660.0
2024-03-21 09:40:00,88.17,88.28,88.0,88.13,82554.0,85.8339,85.941,85.6684,85.7949,82554.0
2024-03-21 09:50:00,88.13,88.34,88.1,88.29,57071.0,85.7949,85.9994,85.7657,85.9507,57071.0
2024-03-21 10:00:00,88.28,88.37,88.25,88.34,70174.0,85.941,86.0286,85.9117,85.9994,70174.0
2024-03-21 10:10:00,88.35,88.49,88.35,88.42,23609.0,86.0091,86.1454,86.0091,86.0772,23609.0
2024-03-21 10:20:00,88.42,88.57,88.41,88.56,21221.0,86.0772,86.2233,86.0675,86.2135,21221.0
2024-03-21 10:30:00,88.57,88.61,88.47,88.49,46311.0,86.2233,86.2622,86.1259,86.1454,46311.0
2024-03-21 10:40:00,88.5,88.63,88.48,88.56,29287.0,86.1551,86.2817,86.1357,86.2135,29287.0
2024-03-21 10:50:00,88.57,88.77,88.57,88.74,49205.0,86.2233,86.418,86.2233,86.3888,49205.0
2024-03-21 11:00:00,88.73,88.74,88.56,88.67,51246.0,86.379,86.3888,86.2135,86.3206,51246.0
2024-03-21 11:10:00,88.67,88.7,88.59,88.63,43816.0,86.3206,86.3498,86.2427,86.2817,43816.0
2024-03-21 11:20:00,88.63,88.65,88.59,88.62,26442.0,86.2817,86.3012,86.2427,86.2719,26442.0
2024-03-21 11:30:00,88.61,88.7,88.6,88.68,41373.0,86.2622,86.3498,86.2525,86.3304,41373.0
2024-03-21 11:40:00,88.67,88.74,88.66,88.69,46125.0,86.3206,86.3888,86.3109,86.3401,46125.0
2024-03-21 11:50:00,88.7,88.79,88.67,88.78,38374.0,86.3498,86.4374,86.3206,86.4277,38374.0
2024-03-21 12:00:00,88.77,88.84,88.73,88.75,50076.0,86.418,86.4861,86.379,86.3985,50076.0
2024-03-21 12:10:00,88.76,88.82,88.74,88.78,33983.0,86.4082,86.4666,86.3888,86.4277,33983.0
2024-03-21 12:20:00,88.79,88.81,88.66,88.66,42466.0,86.4374,86.4569,86.3109,86.3109,42466.0
2024-03-21 12:30:00,88.65,88.7,88.65,88.66,26768.0,86.3012,86.3498,86.3012,86.3109,26768.0
2024-03-21 12:40:00,88.67,88.78,88.66,88.78,22922.0,86.3206,86.4277,86.3109,86.4277,22922.0
2024-03-21 12:50:00,88.79,88.79,88.71,88.77,34690.0,86.4374,86.4374,86.3596,86.418,34690.0
2024-03-21 13:00:00,88.77,88.84,88.74,88.84,36276.0,86.418,86.4861,86.3888,86.4861,36276.0
2024-03-21 13:10:00,88.83,88.91,88.81,88.89,28108.0,86.4764,86.5543,86.4569,86.5348,28108.0
2024-03-21 13:20:00,88.89,88.89,88.83,88.87,31876.0,86.5348,86.5348,86.4764,86.5153,31876.0
2024-03-21 13:30:00,88.87,88.88,88.78,88.87,31443.0,86.5153,86.5251,86.4277,86.5153,31443.0
2024-03-21 13:40:00,88.88,88.9,88.8,88.86,26909.0,86.5251,86.5445,86.4472,86.5056,26909.0
2024-03-21 13:50:00,88.86,88.95,88.84,88.94,40394.0,86.5056,86.5932,86.4861,86.5835,40394.0
2024-03-21 14:00:00,88.95,89.08,88.95,89.08,53229.0,86.5932,86.7198,86.5932,86.7198,53229.0
2024-03-21 14:10:00,89.09,89.11,88.98,89.07,33989.0,86.7295,86.749,86.6224,86.71,33989.0
2024-03-21 14:20:00,89.08,89.1,89.03,89.07,35037.0,86.7198,86.7392,86.6711,86.71,35037.0
2024-03-21 14:30:00,89.08,89.09,88.97,88.97,32268.0,86.7198,86.7295,86.6127,86.6127,32268.0
2024-03-21 14:40:00,88.98,89.06,88.97,89.01,26208.0,86.6224,86.7003,86.6127,86.6516,26208.0
2024-03-21 14:50:00,89.02,89.08,89.01,89.01,29690.0,86.6613,86.7198,86.6516,86.6516,29690.0
2024-03-21 15:00:00,89.03,89.08,89.01,89.03,32642.0,86.6711,86.7198,86.6516,86.6711,32642.0
2024-03-21 15:10:00,89.03,89.04,88.99,89.03,32570.0,86.6711,86.6808,86.6321,86.6711,32570.0
2024-03-21 15:20:00,89.02,89.04,88.97,88.99,33548.0,86.6613,86.6808,86.6127,86.6321,33548.0
2024-03-21 15:30:00,89.0,89.06,88.98,89.0,40662.0,86.6419,86.7003,86.6224,86.6419,40662.0
2024-03-21 15:40:00,89.0,89.0,88.8,88.86,86460.0,86.6419,86.6419,86.4472,86.5056,86460.0
2024-03-21 15:50:00,88.85,88.87,88.75,88.76,305148.0,86.4959,86.5153,86.3985,86.4082,305148.0
2024-03-22 09:30:00,88.98,89.2,88.9,89.1,76860.0,86.6224,86.8366,86.5445,86.7392,76860.0
2024-03-22 09:40:00,89.12,89.29,89.07,89.11,69819.0,86.7587,86.9242,86.71,86.749,69819.0
2024-03-22 09:50:00,89.1,89.16,89.04,89.13,46182.0,86.7392,86.7976,86.6808,86.7684,46182.0
2024-03-22 10:00:00,89.13,89.18,89.11,89.17,34857.0,86.7684,86.8171,86.749,86.8074,34857.0
2024-03-22 10:10:00,89.16,89.23,89.08,89.18,31904.0,86.7976,86.8658,86.7198,86.8171,31904.0
2024-03-22 10:20:00,89.19,89.31,89.17,89.28,34170.0,86.8268,86.9437,86.8074,86.9145,34170.0
2024-03-22 10:30:00,89.27,89.27,89.16,89.21,49640.0,86.9047,86.9047,86.7976,86.8463,49640.0
2024-03-22 10:40:00,89.2,89.21,89.12,89.15,37417.0,86.8366,86.8463,86.7587,86.7879,37417.0
2024-03-22 10:50:00,89.15,89.17,88.99,89.0,55471.0,86.7879,86.8074,86.6321,86.6419,55471.0
2024-03-22 11:00:00,89.0,89.08,88.99,89.03,31285.0,86.6419,86.7198,86.6321,86.6711,31285.0
2024-03-22 11:10:00,89.04,89.09,89.0,89.03,27371.0,86.6808,86.7295,86.6419,86.6711,27371.0
2024-03-22 11:20:00,89.03,89.19,89.02,89.04,67641.0,86.6711,86.8268,86.6613,86.6808,67641.0
2024-03-22 11:30:00,89.04,89.08,89.0,89.04,28834.0,86.6808,86.7198,86.6419,86.6808,28834.0
2024-03-22 11:40:00,89.04,89.15,89.04,89.11,15560.0,86.6808,86.7879,86.6808,86.749,15560.0
2024-03-22 11:50:00,89.12,89.15,89.04,89.09,23035.0,86.7587,86.7879,86.6808,86.7295,23035.0
2024-03-22 12:00:00,89.09,89.1,89.03,89.05,22332.0,86.7295,86.7392,86.6711,86.6906,22332.0
2024-03-22 12:10:00,89.04,89.06,88.98,89.01,34719.0,86.6808,86.7003,86.6224,86.6516,34719.0
2024-03-22 12:20:00,89.01,89.01,88.9,88.97,42012.0,86.6516,86.6516,86.5445,86.6127,42012.0
2024-03-22 12:30:00,88.99,89.06,88.94,88.95,39591.0,86.6321,86.7003,86.5835,86.5932,39591.0
2024-03-22 12:40:00,88.96,89.03,88.93,89.03,18526.0,86.6029,86.6711,86.5737,86.6711,18526.0
2024-03-22 12:50:00,89.03,89.05,88.96,88.99,44271.0,86.6711,86.6906,86.6029,86.6321,44271.0
2024-03-22 13:00:00,88.99,89.0,88.86,88.88,51110.0,86.6321,86.6419,86.5056,86.5251,51110.0
2024-03-22 13:10:00,88.87,89.0,88.83,88.99,37163.0,86.5153,86.6419,86.4764,86.6321,37163.0
2024-03-22 13:20:00,88.98,89.05,88.98,89.01,16883.0,86.6224,86.6906,86.6224,86.6516,16883.0
2024-03-22 13:30:00,89.01,89.03,88.97,88.99,25895.0,86.6516,86.6711,86.6127,86.6321,25895.0
2024-03-22 13:40:00,88.98,89.0,88.94,88.94,22590.0,86.6224,86.6419,86.5835,86.5835,22590.0
2024-03-22 13:50:00,88.94,89.03,88.93,88.97,42111.0,86.5835,86.6711,86.5737,86.6127,42111.0
2024-03-22 14:00:00,88.96,89.03,88.94,88.98,24087.0,86.6029,86.6711,86.5835,86.6224,24087.0
2024-03-22 14:10:00,88.98,88.98,88.93,88.94,26491.0,86.6224,86.6224,86.5737,86.5835,26491.0
2024-03-22 14:20:00,88.94,88.96,88.9,88.94,28278.0,86.5835,86.6029,86.5445,86.5835,28278.0
2024-03-22 14:30:00,88.95,89.0,88.91,88.97,17999.0,86.5932,86.6419,86.5543,86.6127,17999.0
2024-03-22 14:40:00,88.96,88.99,88.91,88.95,20168.0,86.6029,86.6321,86.5543,86.5932,20168.0
2024-03-22 14:50:00,88.95,89.0,88.95,89.0,34280.0,86.5932,86.6419,86.5932,86.6419,34280.0
2024-03-22 15:00:00,89.0,89.06,88.99,89.02,23951.0,86.6419,86.7003,86.6321,86.6613,23951.0
2024-03-22 15:10:00,89.02,89.08,89.0,89.02,39688.0,86.6613,86.7198,86.6419,86.6613,39688.0
2024-03-22 15:20:00,89.02,89.08,89.01,89.07,37218.0,86.6613,86.7198,86.6516,86.71,37218.0
2024-03-22 15:30:00,89.08,89.14,89.06,89.09,62441.0,86.7198,86.7782,86.7003,86.7295,62441.0
2024-03-22 15:40:00,89.07,89.23,89.07,89.23,64911.0,86.71,86.8658,86.71,86.8658,64911.0
2024-03-22 15:50:00,89.23,89.29,89.18,89.2,292073.0,86.8658,86.9242,86.8171,86.8366,292073.0
2024-03-25 09:30:00,89.24,89.42,89.05,89.12,117902.0,86.8755,87.0507,86.6906,86.7587,117902.0
2024-03-25 09:40:00,89.13,89.27,89.07,89.09,97369.0,86.7684,86.9047,86.71,86.7295,97369.0
2024-03-25 09:50:00,89.09,89.14,88.86,89.0,50288.0,86.7295,86.7782,86.5056,86.6419,50288.0
2024-03-25 10:00:00,89.02,89.02,88.86,88.88,39396.0,86.6613,86.6613,86.5056,86.5251,39396.0
2024-03-25 10:10:00,88.88,88.9,88.7,88.7,31367.0,86.5251,86.5445,86.3498,86.3498,31367.0
2024-03-25 10:20:00,88.7,88.74,88.65,88.68,41183.0,86.3498,86.3888,86.3012,86.3304,41183.0
2024-03-25 10:30:00,88.69,88.8,88.65,88.78,29951.0,86.3401,86.4472,86.3012,86.4277,29951.0
2024-03-25 10:40:00,88.78,88.82,88.75,88.77,35416.0,86.4277,86.4666,86.3985,86.418,35416.0
2024-03-25 10:50:00,88.76,88.86,88.75,88.84,19822.0,86.4082,86.5056,86.3985,86.4861,19822.0
2024-03-25 11:00:00,88.84,88.84,88.59,88.64,27885.0,86.4861,86.4861,86.2427,86.2914,27885.0
2024-03-25 11:10:00,88.63,88.65,88.48,88.51,40416.0,86.2817,86.3012,86.1357,86.1649,40416.0
2024-03-25 11:20:00,88.51,88.54,88.43,88.45,27810.0,86.1649,86.1941,86.087,86.1064,27810.0
2024-03-25 11:30:00,88.44,88.49,88.36,88.37,35992.0,86.0967,86.1454,86.0188,86.0286,35992.0
2024-03-25 11:40:00,88.37,88.41,88.32,88.4,33662.0,86.0286,86.0675,85.9799,86.0578,33662.0
2024-03-25 11:50:00,88.4,88.48,88.34,88.45,25955.0,86.0578,86.1357,85.9994,86.1064,25955.0
2024-03-25 12:00:00,88.45,88.53,88.42,88.52,24432.0,86.1064,86.1843,86.0772,86.1746,24432.0
2024-03-25 12:10:00,88.51,88.51,88.38,88.39,19539.0,86.1649,86.1649,86.0383,86.048,19539.0
2024-03-25 12:20:00,88.39,88.47,88.34,88.42,22505.0,86.048,86.1259,85.9994,86.0772,22505.0
2024-03-25 12:30:00,88.42,88.6,88.42,88.6,18004.0,86.0772,86.2525,86.0772,86.2525,18004.0
2024-03-25 12:40:00,88.6,88.62,88.56,88.59,22245.0,86.2525,86.2719,86.2135,86.2427,22245.0
2024-03-25 12:50:00,88.6,88.66,88.59,88.62,33169.0,86.2525,86.3109,86.2427,86.2719,33169.0
2024-03-25 13:00:00,88.63,88.63,88.59,88.63,12958.0,86.2817,86.2817,86.2427,86.2817,12958.0
2024-03-25 13:10:00,88.62,88.66,88.5,88.53,29094.0,86.2719,86.3109,86.1551,86.1843,29094.0
2024-03-25 13:20:00,88.53,88.57,88.46,88.53,10124.0,86.1843,86.2233,86.1162,86.1843,10124.0
2024-03-25 13:30:00,88.51,88.59,88.47,88.59,14449.0,86.1649,86.2427,86.1259,86.2427,14449.0
2024-03-25 13:40:00,88.58,88.62,88.53,88.54,24239.0,86.233,86.2719,86.1843,86.1941,24239.0
2024-03-25 13:50:00,88.54,88.59,88.53,88.58,15116.0,86.1941,86.2427,86.1843,86.233,15116.0
2024-03-25 14:00:00,88.58,88.58,88.49,88.55,20713.0,86.233,86.233,86.1454,86.2038,20713.0
2024-03-25 14:10:00,88.54,88.59,88.45,88.5,39305.0,86.1941,86.2427,86.1064,86.1551,39305.0
2024-03-25 14:20:00,88.5,88.53,88.46,88.47,31195.0,86.1551,86.1843,86.1162,86.1259,31195.0
2024-03-25 14:30:00,88.47,88.58,88.43,88.58,28793.0,86.1259,86.233,86.087,86.233,28793.0
2024-03-25 14:40:00,88.58,88.65,88.58,88.64,22732.0,86.233,86.3012,86.233,86.2914,22732.0
2024-03-25 14:50:00,88.64,88.66,88.61,88.65,25895.0,86.2914,86.3109,86.2622,86.3012,25895.0
2024-03-25 15:00:00,88.65,88.66,88.58,88.62,35068.0,86.3012,86.3109,86.233,86.2719,35068.0
2024-03-25 15:10:00,88.62,88.67,88.61,88.63,30256.0,86.2719,86.3206,86.2622,86.2817,30256.0
2024-03-25 15:20:00,88.63,88.68,88.6,88.66,29167.0,86.2817,86.3304,86.2525,86.3109,29167.0
2024-03-25 15:30:00,88.67,88.7,88.6,88.64,41942.0,86.3206,86.3498,86.2525,86.2914,41942.0
2024-03-25 15:40:00,88.64,88.64,88.49,88.52,73298.0,86.2914,86.2914,86.1454,86.1746,73298.0
2024-03-25 15:50:00,88.51,88.66,88.46,88.64,220233.0,86.1649,86.3109,86.1162,86.2914,220233.0
2024-03-26 09:30:00,88.73,89.17,88.67,89.15,131058.0,86.379,86.8074,86.3206,86.7879,131058.0
2024-03-26 09:40:00,89.14,89.16,88.95,89.01,72206.0,86.7782,86.7976,86.5932,86.6516,72206.0
2024-03-26 09:50:00,89.0,89.02,88.81,88.83,45522.0,86.6419,86.6613,86.4569,86.4764,45522.0
2024-03-26 10:00:00,88.84,88.92,88.78,88.92,42325.0,86.4861,86.564,86.4277,86.564,42325.0
2024-03-26 10:10:00,88.92,88.96,88.78,88.85,43863.0,86.564,86.6029,86.4277,86.4959,43863.0
2024-03-26 10:20:00,88.84,89.04,88.83,89.01,24433.0,86.4861,86.6808,86.4764,86.6516,24433.0
2024-03-26 10:30:00,89.0,89.04,88.83,88.84,34085.0,86.6419,86.6808,86.4764,86.4861,34085.0
2024-03-26 10:40:00,88.83,88.99,88.83,88.92,22912.0,86.4764,86.6321,86.4764,86.564,22912.0
2024-03-26 10:50:00,88.92,88.95,88.83,88.84,36032.0,86.564,86.5932,86.4764,86.4861,36032.0
2024-03-26 11:00:00,88.84,88.92,88.8,88.84,39815.0,86.4861,86.564,86.4472,86.4861,39815.0
2024-03-26 11:10:00,88.84,88.94,88.82,88.92,25934.0,86.4861,86.5835,86.4666,86.564,25934.0
2024-03-26 11:20:00,88.92,88.92,88.86,88.87,15838.0,86.564,86.564,86.5056,86.5153,15838.0
2024-03-26 11:30:00,88.88,88.9,88.81,88.84,18216.0,86.5251,86.5445,86.4569,86.4861,18216.0
2024-03-26 11:40:00,88.84,88.94,88.84,88.93,23912.0,86.4861,86.5835,86.4861,86.5737,23912.0
2024-03-26 11:50:00,88.93,88.97,88.87,88.95,16177.0,86.5737,86.6127,86.5153,86.5932,16177.0
2024-03-26 12:00:00,88.95,88.95,88.89,88.95,20834.0,86.5932,86.5932,86.5348,86.5932,20834.0
2024-03-26 12:10:00,88.94,88.94,88.78,88.78,47381.0,86.5835,86.5835,86.4277,86.4277,47381.0
2024-03-26 12:20:00,88.79,88.81,88.59,88.61,77572.0,86.4374,86.4569,86.2427,86.2622,77572.0
2024-03-26 12:30:00,88.63,88.82,88.62,88.74,30485.0,86.2817,86.4666,86.2719,86.3888,30485.0
2024-03-26 12:40:00,88.75,88.8,88.7,88.7,20146.0,86.3985,86.4472,86.3498,86.3498,20146.0
2024-03-26 12:50:00,88.7,88.75,88.67,88.73,30259.0,86.3498,86.3985,86.3206,86.379,30259.0
2024-03-26 13:00:00,88.75,88.77,88.67,88.67,28092.0,86.3985,86.418,86.3206,86.3206,28092.0
2024-03-26 13:10:00,88.67,88.77,88.67,88.77,25205.0,86.3206,86.418,86.3206,86.418,25205.0
2024-03-26 13:20:00,88.76,88.9,88.76,88.87,17820.0,86.4082,86.5445,86.4082,86.5153,17820.0
2024-03-26 13:30:00,88.88,88.93,88.88,88.91,26755.0,86.5251,86.5737,86.5251,86.5543,26755.0
2024-03-26 13:40:00,88.91,88.98,88.9,88.97,53332.0,86.5543,86.6224,86.5445,86.6127,53332.0
2024-03-26 13:50:00,88.97,89.05,88.95,89.03,39087.0,86.6127,86.6906,86.5932,86.6711,39087.0
2024-03-26 14:00:00,89.03,89.06,88.95,88.97,33500.0,86.6711,86.7003,86.5932,86.6127,33500.0
2024-03-26 14:10:00,88.97,89.05,88.97,89.01,28731.0,86.6127,86.6906,86.6127,86.6516,28731.0
2024-03-26 14:20:00,89.01,89.02,88.92,88.94,35331.0,86.6516,86.6613,86.564,86.5835,35331.0
2024-03-26 14:30:00,88.94,89.02,88.93,89.01,30912.0,86.5835,86.6613,86.5737,86.6516,30912.0
2024-03-26 14:40:00,89.0,89.0,88.95,88.96,31502.0,86.6419,86.6419,86.5932,86.6029,31502.0
2024-03-26 14:50:00,88.96,88.96,88.9,88.94,35362.0,86.6029,86.6029,86.5445,86.5835,35362.0
2024-03-26 15:00:00,88.94,89.06,88.93,89.05,32816.0,86.5835,86.7003,86.5737,86.6906,32816.0
2024-03-26 15:10:00,89.06,89.08,88.98,88.99,77612.0,86.7003,86.7198,86.6224,86.6321,77612.0
2024-03-26 15:20:00,88.99,89.05,88.99,89.0,50644.0,86.6321,86.6906,86.6321,86.6419,50644.0
2024-03-26 15:30:00,89.01,89.12,88.89,88.94,52514.0,86.6516,86.7587,86.5348,86.5835,52514.0
2024-03-26 15:40:00,88.93,89.04,88.88,88.91,91510.0,86.5737,86.6808,86.5251,86.5543,91510.0
2024-03-26 15:50:00,88.9,89.04,88.86,88.91,260376.0,86.5445,86.6808,86.5056,86.5543,260376.0
2024-03-27 09:30:00,89.6,90.22,89.53,90.2,255077.0,87.226,87.8296,87.1578,87.8101,255077.0
2024-03-27 09:40:00,90.22,90.27,89.97,90.04,111033.0,87.8296,87.8782,87.5862,87.6543,111033.0
2024-03-27 09:50:00,90.03,90.15,89.93,90.14,61819.0,87.6446,87.7614,87.5472,87.7517,61819.0
2024-03-27 10:00:00,90.14,90.17,89.91,89.95,75285.0,87.7517,87.7809,87.5278,87.5667,75285.0
2024-03-27 10:10:00,89.95,90.05,89.71,89.77,91193.0,87.5667,87.6641,87.3331,87.3915,91193.0
2024-03-27 10:20:00,89.78,89.89,89.67,89.72,51150.0,87.4012,87.5083,87.2941,87.3428,51150.0
2024-03-27 10:30:00,89.72,89.72,89.47,89.52,58795.0,87.3428,87.3428,87.0994,87.1481,58795.0
2024-03-27 10:40:00,89.52,89.54,89.38,89.46,70482.0,87.1481,87.1676,87.0118,87.0897,70482.0
2024-03-27 10:50:00,89.45,89.55,89.39,89.52,130734.0,87.08,87.1773,87.0215,87.1481,130734.0
2024-03-27 11:00:00,89.53,89.63,89.5,89.56,65689.0,87.1578,87.2552,87.1286,87.187,65689.0
2024-03-27 11:10:00,89.57,89.62,89.48,89.54,34102.0,87.1968,87.2454,87.1092,87.1676,34102.0
2024-03-27 11:20:00,89.53,89.6,89.53,89.58,22700.0,87.1578,87.226,87.1578,87.2065,22700.0
2024-03-27 11:30:00,89.58,89.65,89.54,89.61,31192.0,87.2065,87.2747,87.1676,87.2357,31192.0
2024-03-27 11:40:00,89.61,89.64,89.52,89.55,26464.0,87.2357,87.2649,87.1481,87.1773,26464.0
2024-03-27 11:50:00,89.55,89.65,89.52,89.53,38632.0,87.1773,87.2747,87.1481,87.1578,38632.0
2024-03-27 12:00:00,89.53,89.62,89.51,89.59,37548.0,87.1578,87.2454,87.1384,87.2162,37548.0
2024-03-27 12:10:00,89.59,89.59,89.5,89.52,23776.0,87.2162,87.2162,87.1286,87.1481,23776.0
2024-03-27 12:20:00,89.52,89.53,89.4,89.42,33738.0,87.1481,87.1578,87.0313,87.0507,33738.0
2024-03-27 12:30:00,89.42,89.45,89.35,89.37,38353.0,87.0507,87.08,86.9826,87.0021,38353.0
2024-03-27 12:40:00,89.37,89.42,89.34,89.38,36380.0,87.0021,87.0507,86.9729,87.0118,36380.0
2024-03-27 12:50:00,89.38,89.42,89.33,89.36,28174.0,87.0118,87.0507,86.9631,86.9923,28174.0
2024-03-27 13:00:00,89.36,89.5,89.34,89.5,31546.0,86.9923,87.1286,86.9729,87.1286,31546.0
2024-03-27 13:10:00,89.49,89.58,89.45,89.58,27959.0,87.1189,87.2065,87.08,87.2065,27959.0
2024-03-27 13:20:00,89.57,89.6,89.5,89.6,54072.0,87.1968,87.226,87.1286,87.226,54072.0
2024-03-27 13:30:00,89.6,89.6,89.52,89.52,23086.0,87.226,87.226,87.1481,87.1481,23086.0
2024-03-27 13:40:00,89.53,89.56,89.49,89.54,16822.0,87.1578,87.187,87.1189,87.1676,16822.0
2024-03-27 13:50:00,89.54,89.54,89.43,89.45,24009.0,87.1676,87.1676,87.0605,87.08,24009.0
2024-03-27 14:00:00,89.45,89.47,89.4,89.42,31942.0,87.08,87.0994,87.0313,87.0507,31942.0
2024-03-27 14:10:00,89.42,89.43,89.37,89.4,32117.0,87.0507,87.0605,87.0021,87.0313,32117.0
2024-03-27 14:20:00,89.4,89.45,89.35,89.38,26906.0,87.0313,87.08,86.9826,87.0118,26906.0
2024-03-27 14:30:00,89.38,89.42,89.36,89.4,37423.0,87.0118,87.0507,86.9923,87.0313,37423.0
2024-03-27 14:40:00,89.4,89.43,89.36,89.42,31927.0,87.0313,87.0605,86.9923,87.0507,31927.0
2024-03-27 14:50:00,89.43,89.44,89.34,89.34,35554.0,87.0605,87.0702,86.9729,86.9729,35554.0
2024-03-27 15:00:00,89.34,89.4,89.33,89.36,39961.0,86.9729,87.0313,86.9631,86.9923,39961.0
2024-03-27 15:10:00,89.36,89.44,89.32,89.38,56940.0,86.9923,87.0702,86.9534,87.0118,56940.0
2024-03-27 15:20:00,89.39,89.5,89.36,89.48,91007.0,87.0215,87.1286,86.9923,87.1092,91007.0
2024-03-27 15:30:00,89.49,89.57,89.47,89.56,69031.0,87.1189,87.1968,87.0994,87.187,69031.0
2024-03-27 15:40:00,89.56,89.68,89.5,89.63,134238.0,87.187,87.3039,87.1286,87.2552,134238.0
2024-03-27 15:50:00,89.63,89.97,89.6,89.96,409797.0,87.2552,87.5862,87.226,87.5764,409797.0
2024-03-28 09:30:00,90.2,90.37,90.07,90.23,78947.0,87.8101,87.9756,87.6835,87.8393,78947.0
2024-03-28 09:40:00,90.21,90.25,90.02,90.06,35771.0,87.8198,87.8588,87.6349,87.6738,35771.0
2024-03-28 09:50:00,90.07,90.11,89.92,90.04,46530.0,87.6835,87.7225,87.5375,87.6543,46530.0
2024-03-28 10:00:00,90.04,90.1,89.95,89.95,34119.0,87.6543,87.7127,87.5667,87.5667,34119.0
2024-03-28 10:10:00,89.94,90.19,89.93,90.1,34255.0,87.557,87.8003,87.5472,87.7127,34255.0
2024-03-28 10:20:00,90.1,90.14,90.04,90.09,25047.0,87.7127,87.7517,87.6543,87.703,25047.0
2024-03-28 10:30:00,90.08,90.13,90.05,90.08,30213.0,87.6933,87.7419,87.6641,87.6933,30213.0
2024-03-28 10:40:00,90.08,90.14,90.02,90.14,31241.0,87.6933,87.7517,87.6349,87.7517,31241.0
2024-03-28 10:50:00,90.14,90.21,90.11,90.13,43649.0,87.7517,87.8198,87.7225,87.7419,43649.0
2024-03-28 11:00:00,90.13,90.21,90.02,90.02,38324.0,87.7419,87.8198,87.6349,87.6349,38324.0
2024-03-28 11:10:00,90.03,90.13,89.98,90.09,25640.0,87.6446,87.7419,87.5959,87.703,25640.0
2024-03-28 11:20:00,90.1,90.12,90.04,90.08,24001.0,87.7127,87.7322,87.6543,87.6933,24001.0
2024-03-28 11:30:00,90.08,90.08,89.99,90.03,24245.0,87.6933,87.6933,87.6056,87.6446,24245.0
2024-03-28 11:40:00,90.04,90.05,89.92,89.94,24379.0,87.6543,87.6641,87.5375,87.557,24379.0
2024-03-28 11:50:00,89.95,89.99,89.91,89.93,21848.0,87.5667,87.6056,87.5278,87.5472,21848.0
2024-03-28 12:00:00,89.94,90.06,89.93,90.04,30287.0,87.557,87.6738,87.5472,87.6543,30287.0
2024-03-28 12:10:00,90.03,90.11,90.0,90.1,17449.0,87.6446,87.7225,87.6154,87.7127,17449.0
2024-03-28 12:20:00,90.1,90.14,90.06,90.08,26851.0,87.7127,87.7517,87.6738,87.6933,26851.0
2024-03-28 12:30:00,90.08,90.08,89.95,89.98,25913.0,87.6933,87.6933,87.5667,87.5959,25913.0
2024-03-28 12:40:00,89.98,90.02,89.95,90.02,23325.0,87.5959,87.6349,87.5667,87.6349,23325.0
2024-03-28 12:50:00,90.03,90.08,90.01,90.05,19391.0,87.6446,87.6933,87.6251,87.6641,19391.0
2024-03-28 13:00:00,90.04,90.05,89.98,89.99,22722.0,87.6543,87.6641,87.5959,87.6056,22722.0
2024-03-28 13:10:00,90.0,90.05,89.94,89.98,21801.0,87.6154,87.6641,87.557,87.5959,21801.0
2024-03-28 13:20:00,89.97,90.02,89.94,89.98,36319.0,87.5862,87.6349,87.557,87.5959,36319.0
2024-03-28 13:30:00,89.98,89.98,89.94,89.95,36673.0,87.5959,87.5959,87.557,87.5667,36673.0
2024-03-28 13:40:00,89.96,90.05,89.95,90.02,32176.0,87.5764,87.6641,87.5667,87.6349,32176.0
2024-03-28 13:50:00,90.02,90.04,89.99,90.01,21737.0,87.6349,87.6543,87.6056,87.6251,21737.0
2024-03-28 14:00:00,90.02,90.06,89.99,90.0,30124.0,87.6349,87.6738,87.6056,87.6154,30124.0
2024-03-28 14:10:00,90.0,90.04,89.95,89.99,28889.0,87.6154,87.6543,87.5667,87.6056,28889.0
2024-03-28 14:20:00,89.99,90.03,89.93,89.97,48814.0,87.6056,87.6446,87.5472,87.5862,48814.0
2024-03-28 14:30:00,89.96,89.97,89.91,89.93,32946.0,87.5764,87.5862,87.5278,87.5472,32946.0
2024-03-28 14:40:00,89.94,89.99,89.92,89.95,31867.0,87.557,87.6056,87.5375,87.5667,31867.0
2024-03-28 14:50:00,89.95,90.06,89.92,90.03,31757.0,87.5667,87.6738,87.5375,87.6446,31757.0
2024-03-28 15:00:00,90.03,90.09,90.01,90.06,37758.0,87.6446,87.703,87.6251,87.6738,37758.0
2024-03-28 15:10:00,90.06,90.1,90.04,90.06,49150.0,87.6738,87.7127,87.6543,87.6738,49150.0
2024-03-28 15:20:00,90.06,90.13,90.02,90.12,81560.0,87.6738,87.7419,87.6349,87.7322,81560.0
2024-03-28 15:30:00,90.12,90.14,90.06,90.11,76119.0,87.7322,87.7517,87.6738,87.7225,76119.0
2024-03-28 15:40:00,90.11,90.13,90.0,90.02,75177.0,87.7225,87.7419,87.6154,87.6349,75177.0
2024-03-28 15:50:00,90.02,90.15,89.9,90.02,425849.0,87.6349,87.7614,87.518,87.6349,425849.0
2024-04-01 09:30:00,89.82,89.82,89.55,89.59,93306.0,87.4402,87.4402,87.1773,87.2162,93306.0
2024-04-01 09:40:00,89.58,89.62,89.29,89.29,34610.0,87.2065,87.2454,86.9242,86.9242,34610.0
2024-04-01 09:50:00,89.3,89.46,89.28,89.4,20719.0,86.9339,87.0897,86.9145,87.0313,20719.0
2024-04-01 10:00:00,89.4,89.45,89.29,89.42,30071.0,87.0313,87.08,86.9242,87.0507,30071.0
2024-04-01 10:10:00,89.42,89.46,89.33,89.41,30728.0,87.0507,87.0897,86.9631,87.041,30728.0
2024-04-01 10:20:00,89.4,89.44,89.24,89.27,15851.0,87.0313,87.0702,86.8755,86.9047,15851.0
2024-04-01 10:30:00,89.28,89.3,89.16,89.24,30365.0,86.9145,86.9339,86.7976,86.8755,30365.0
2024-04-01 10:40:00,89.21,89.23,89.15,89.21,22559.0,86.8463,86.8658,86.7879,86.8463,22559.0
2024-04-01 10:50:00,89.21,89.21,89.04,89.05,23330.0,86.8463,86.8463,86.6808,86.6906,23330.0
2024-04-01 11:00:00,89.04,89.08,88.98,89.02,19541.0,86.6808,86.7198,86.6224,86.6613,19541.0
2024-04-01 11:10:00,89.01,89.01,88.87,88.95,21609.0,86.6516,86.6516,86.5153,86.5932,21609.0
2024-04-01 11:20:00,88.95,89.07,88.94,89.01,21450.0,86.5932,86.71,86.5835,86.6516,21450.0
2024-04-01 11:30:00,89.0,89.05,88.99,89.01,32725.0,86.6419,86.6906,86.6321,86.6516,32725.0
2024-04-01 11:40:00,88.99,89.01,88.79,88.84,47387.0,86.6321,86.6516,86.4374,86.4861,47387.0
2024-04-01 11:50:00,88.83,88.88,88.76,88.87,47234.0,86.4764,86.5251,86.4082,86.5153,47234.0
2024-04-01 12:00:00,88.86,88.93,88.81,88.9,58258.0,86.5056,86.5737,86.4569,86.5445,58258.0
2024-04-01 12:10:00,88.9,88.94,88.85,88.86,26899.0,86.5445,86.5835,86.4959,86.5056,26899.0
2024-04-01 12:20:00,88.86,88.91,88.82,88.89,20234.0,86.5056,86.5543,86.4666,86.5348,20234.0
2024-04-01 12:30:00,88.91,88.98,88.87,88.95,11900.0,86.5543,86.6224,86.5153,86.5932,11900.0
2024-04-01 12:40:00,88.95,89.01,88.94,89.0,14715.0,86.5932,86.6516,86.5835,86.6419,14715.0
2024-04-01 12:50:00,89.01,89.06,88.97,89.04,22867.0,86.6516,86.7003,86.6127,86.6808,22867.0
2024-04-01 13:00:00,89.04,89.05,88.98,89.01,18490.0,86.6808,86.6906,86.6224,86.6516,18490.0
2024-04-01 13:10:00,89.0,89.04,88.95,89.0,28708.0,86.6419,86.6808,86.5932,86.6419,28708.0
2024-04-01 13:20:00,89.0,89.05,88.94,89.02,18850.0,86.6419,86.6906,86.5835,86.6613,18850.0
2024-04-01 13:30:00,89.02,89.04,88.97,88.99,18154.0,86.6613,86.6808,86.6127,86.6321,18154.0
2024-04-01 13:40:00,88.99,89.01,88.95,88.95,18934.0,86.6321,86.6516,86.5932,86.5932,18934.0
2024-04-01 13:50:00,88.96,88.99,88.93,88.98,20460.0,86.6029,86.6321,86.5737,86.6224,20460.0
2024-04-01 14:00:00,88.97,89.0,88.95,88.97,24105.0,86.6127,86.6419,86.5932,86.6127,24105.0
2024-04-01 14:10:00,88.97,88.99,88.92,88.95,18607.0,86.6127,86.6321,86.564,86.5932,18607.0
2024-04-01 14:20:00,88.95,89.0,88.94,88.97,17526.0,86.5932,86.6419,86.5835,86.6127,17526.0
2024-04-01 14:30:00,88.99,89.07,88.99,89.02,16253.0,86.6321,86.71,86.6321,86.6613,16253.0
2024-04-01 14:40:00,89.03,89.09,89.01,89.08,17185.0,86.6711,86.7295,86.6516,86.7198,17185.0
2024-04-01 14:50:00,89.08,89.15,89.08,89.09,23914.0,86.7198,86.7879,86.7198,86.7295,23914.0
2024-04-01 15:00:00,89.09,89.14,89.06,89.13,28848.0,86.7295,86.7782,86.7003,86.7684,28848.0
2024-04-01 15:10:00,89.12,89.13,88.98,88.98,30219.0,86.7587,86.7684,86.6224,86.6224,30219.0
2024-04-01 15:20:00,88.99,89.03,88.97,89.02,25962.0,86.6321,86.6711,86.6127,86.6613,25962.0
2024-04-01 15:30:00,89.02,89.14,89.0,89.03,35354.0,86.6613,86.7782,86.6419,86.6711,35354.0
2024-04-01 15:40:00,89.03,89.09,88.97,89.0,54023.0,86.6711,86.7295,86.6127,86.6419,54023.0
2024-04-01 15:50:00,88.99,89.18,88.94,89.03,317150.0,86.6321,86.8171,86.5835,86.6711,317150.0
2024-04-02 09:30:00,88.77,89.21,88.72,89.09,104161.0,86.418,86.8463,86.3693,86.7295,104161.0
2024-04-02 09:40:00,89.09,89.24,89.06,89.08,45086.0,86.7295,86.8755,86.7003,86.7198,45086.0
2024-04-02 09:50:00,89.09,89.19,89.05,89.13,25510.0,86.7295,86.8268,86.6906,86.7684,25510.0
2024-04-02 10:00:00,89.13,89.2,88.97,88.98,34352.0,86.7684,86.8366,86.6127,86.6224,34352.0
2024-04-02 10:10:00,88.99,89.08,88.9,89.06,23155.0,86.6321,86.7198,86.5445,86.7003,23155.0
2024-04-02 10:20:00,89.07,89.21,89.02,89.17,37144.0,86.71,86.8463,86.6613,86.8074,37144.0
2024-04-02 10:30:00,89.17,89.24,89.15,89.23,46447.0,86.8074,86.8755,86.7879,86.8658,46447.0
2024-04-02 10:40:00,89.23,89.25,89.07,89.08,37006.0,86.8658,86.8853,86.71,86.7198,37006.0
2024-04-02 10:50:00,89.08,89.08,88.95,89.02,32034.0,86.7198,86.7198,86.5932,86.6613,32034.0
2024-04-02 11:00:00,89.02,89.07,88.9,88.91,38259.0,86.6613,86.71,86.5445,86.5543,38259.0
2024-04-02 11:10:00,88.9,89.0,88.84,88.87,24818.0,86.5445,86.6419,86.4861,86.5153,24818.0
2024-04-02 11:20:00,88.86,88.87,88.7,88.77,48026.0,86.5056,86.5153,86.3498,86.418,48026.0
2024-04-02 11:30:00,88.78,88.85,88.7,88.73,44815.0,86.4277,86.4959,86.3498,86.379,44815.0
2024-04-02 11:40:00,88.75,88.8,88.66,88.79,40043.0,86.3985,86.4472,86.3109,86.4374,40043.0
2024-04-02 11:50:00,88.78,88.85,88.73,88.84,27013.0,86.4277,86.4959,86.379,86.4861,27013.0
2024-04-02 12:00:00,88.83,88.88,88.76,88.81,22963.0,86.4764,86.5251,86.4082,86.4569,22963.0
2024-04-02 12:10:00,88.84,88.91,88.79,88.91,19840.0,86.4861,86.5543,86.4374,86.5543,19840.0
2024-04-02 12:20:00,88.91,88.99,88.87,88.98,20583.0,86.5543,86.6321,86.5153,86.6224,20583.0
2024-04-02 12:30:00,88.98,89.05,88.94,89.05,19454.0,86.6224,86.6906,86.5835,86.6906,19454.0
2024-04-02 12:40:00,89.06,89.09,88.99,89.04,18049.0,86.7003,86.7295,86.6321,86.6808,18049.0
2024-04-02 12:50:00,89.03,89.03,88.91,88.94,18161.0,86.6711,86.6711,86.5543,86.5835,18161.0
2024-04-02 13:00:00,88.93,88.93,88.86,88.87,24275.0,86.5737,86.5737,86.5056,86.5153,24275.0
2024-04-02 13:10:00,88.89,88.92,88.82,88.87,17326.0,86.5348,86.564,86.4666,86.5153,17326.0
2024-04-02 13:20:00,88.88,88.97,88.84,88.94,19109.0,86.5251,86.6127,86.4861,86.5835,19109.0
2024-04-02 13:30:00,88.93,88.97,88.9,88.94,18092.0,86.5737,86.6127,86.5445,86.5835,18092.0
2024-04-02 13:40:00,88.94,89.06,88.93,89.02,22673.0,86.5835,86.7003,86.5737,86.6613,22673.0
2024-04-02 13:50:00,89.02,89.05,88.99,89.01,20293.0,86.6613,86.6906,86.6321,86.6516,20293.0
2024-04-02 14:00:00,89.01,89.04,88.99,89.03,19010.0,86.6516,86.6808,86.6321,86.6711,19010.0
2024-04-02 14:10:00,89.03,89.05,88.96,88.99,25117.0,86.6711,86.6906,86.6029,86.6321,25117.0
2024-04-02 14:20:00,89.0,89.02,88.94,89.02,31703.0,86.6419,86.6613,86.5835,86.6613,31703.0
2024-04-02 14:30:00,89.02,89.12,89.01,89.12,43361.0,86.6613,86.7587,86.6516,86.7587,43361.0
2024-04-02 14:40:00,89.12,89.16,89.08,89.12,24663.0,86.7587,86.7976,86.7198,86.7587,24663.0
2024-04-02 14:50:00,89.12,89.15,89.01,89.03,41835.0,86.7587,86.7879,86.6516,86.6711,41835.0
2024-04-02 15:00:00,89.02,89.15,89.01,89.12,32030.0,86.6613,86.7879,86.6516,86.7587,32030.0
2024-04-02 15:10:00,89.12,89.14,89.07,89.1,33203.0,86.7587,86.7782,86.71,86.7392,33203.0
2024-04-02 15:20:00,89.11,89.15,89.11,89.12,31763.0,86.749,86.7879,86.749,86.7587,31763.0
2024-04-02 15:30:00,89.13,89.2,89.09,89.11,43265.0,86.7684,86.8366,86.7295,86.749,43265.0
2024-04-02 15:40:00,89.12,89.12,89.03,89.09,60126.0,86.7587,86.7587,86.6711,86.7295,60126.0
2024-04-02 15:50:00,89.09,89.12,88.98,89.11,252893.0,86.7295,86.7587,86.6224,86.749,252893.0
2024-04-03 09:30:00,89.0,89.11,88.39,88.41,79501.0,86.6419,86.749,86.048,86.0675,79501.0
2024-04-03 09:40:00,88.42,88.75,88.42,88.7,41698.0,86.0772,86.3985,86.0772,86.3498,41698.0
2024-04-03 09:50:00,88.69,88.71,88.2,88.2,83644.0,86.3401,86.3596,85.8631,85.8631,83644.0
2024-04-03 10:00:00,88.23,88.48,88.14,88.44,39240.0,85.8923,86.1357,85.8047,86.0967,39240.0
2024-04-03 10:10:00,88.44,88.49,88.38,88.49,37372.0,86.0967,86.1454,86.0383,86.1454,37372.0
2024-04-03 10:20:00,88.48,88.54,88.24,88.28,75834.0,86.1357,86.1941,85.902,85.941,75834.0
2024-04-03 10:30:00,88.27,88.38,88.23,88.33,39343.0,85.9312,86.0383,85.8923,85.9896,39343.0
2024-04-03 10:40:00,88.32,88.4,88.27,88.38,29527.0,85.9799,86.0578,85.9312,86.0383,29527.0
2024-04-03 10:50:00,88.38,88.48,88.35,88.37,34634.0,86.0383,86.1357,86.0091,86.0286,34634.0
2024-04-03 11:00:00,88.36,88.49,88.34,88.46,30485.0,86.0188,86.1454,85.9994,86.1162,30485.0
2024-04-03 11:10:00,88.47,88.49,88.37,88.45,38813.0,86.1259,86.1454,86.0286,86.1064,38813.0
2024-04-03 11:20:00,88.47,88.51,88.22,88.23,33254.0,86.1259,86.1649,85.8825,85.8923,33254.0
2024-04-03 11:30:00,88.21,88.29,88.14,88.14,42338.0,85.8728,85.9507,85.8047,85.8047,42338.0
2024-04-03 11:40:00,88.15,88.2,88.09,88.13,32846.0,85.8144,85.8631,85.756,85.7949,32846.0
2024-04-03 11:50:00,88.14,88.22,88.14,88.2,21476.0,85.8047,85.8825,85.8047,85.8631,21476.0
2024-04-03 12:00:00,88.19,88.22,88.12,88.22,19055.0,85.8533,85.8825,85.7852,85.8825,19055.0
2024-04-03 12:10:00,88.22,88.23,88.12,88.15,17782.0,85.8825,85.8923,85.7852,85.8144,17782.0
2024-04-03 12:20:00,88.15,88.25,88.12,88.24,25163.0,85.8144,85.9117,85.7852,85.902,25163.0
2024-04-03 12:30:00,88.25,88.27,88.12,88.13,22931.0,85.9117,85.9312,85.7852,85.7949,22931.0
2024-04-03 12:40:00,88.14,88.21,88.1,88.12,20825.0,85.8047,85.8728,85.7657,85.7852,20825.0
2024-04-03 12:50:00,88.12,88.22,88.07,88.2,29400.0,85.7852,85.8825,85.7365,85.8631,29400.0
2024-04-03 13:00:00,88.21,88.28,88.2,88.27,30879.0,85.8728,85.941,85.8631,85.9312,30879.0
2024-04-03 13:10:00,88.28,88.34,88.26,88.31,28704.0,85.941,85.9994,85.9215,85.9702,28704.0
2024-04-03 13:20:00,88.32,88.35,88.27,88.32,19205.0,85.9799,86.0091,85.9312,85.9799,19205.0
2024-04-03 13:30:00,88.32,88.37,88.28,88.33,24453.0,85.9799,86.0286,85.941,85.9896,24453.0
2024-04-03 13:40:00,88.33,88.37,88.32,88.35,19596.0,85.9896,86.0286,85.9799,86.0091,19596.0
2024-04-03 13:50:00,88.36,88.37,88.24,88.31,32212.0,86.0188,86.0286,85.902,85.9702,32212.0
2024-04-03 14:00:00,88.31,88.31,88.24,88.27,32469.0,85.9702,85.9702,85.902,85.9312,32469.0
2024-04-03 14:10:00,88.28,88.28,88.19,88.25,48690.0,85.941,85.941,85.8533,85.9117,48690.0
2024-04-03 14:20:00,88.25,88.25,88.16,88.23,34292.0,85.9117,85.9117,85.8241,85.8923,34292.0
2024-04-03 14:30:00,88.23,88.27,88.17,88.23,45313.0,85.8923,85.9312,85.8339,85.8923,45313.0
2024-04-03 14:40:00,88.23,88.25,88.17,88.2,93772.0,85.8923,85.9117,85.8339,85.8631,93772.0
2024-04-03 14:50:00,88.21,88.21,88.06,88.06,45641.0,85.8728,85.8728,85.7268,85.7268,45641.0
2024-04-03 15:00:00,88.05,88.06,87.92,87.94,28835.0,85.717,85.7268,85.5905,85.61,28835.0
2024-04-03 15:10:00,87.93,88.0,87.8,87.84,50934.0,85.6002,85.6684,85.4737,85.5126,50934.0
2024-04-03 15:20:00,87.84,87.99,87.84,87.98,42530.0,85.5126,85.6586,85.5126,85.6489,42530.0
2024-04-03 15:30:00,87.99,88.13,87.98,88.12,56487.0,85.6586,85.7949,85.6489,85.7852,56487.0
2024-04-03 15:40:00,88.12,88.22,88.03,88.19,82427.0,85.7852,85.8825,85.6976,85.8533,82427.0
2024-04-03 15:50:00,88.18,88.21,88.02,88.07,390774.0,85.8436,85.8728,85.6878,85.7365,390774.0
2024-04-04 09:30:00,88.52,88.58,88.19,88.36,62019.0,86.1746,86.233,85.8533,86.0188,62019.0
2024-04-04 09:40:00,88.37,88.61,88.3,88.44,25807.0,86.0286,86.2622,85.9604,86.0967,25807.0
2024-04-04 09:50:00,88.45,88.54,88.38,88.53,31730.0,86.1064,86.1941,86.0383,86.1843,31730.0
2024-04-04 10:00:00,88.53,88.63,88.33,88.38,34641.0,86.1843,86.2817,85.9896,86.0383,34641.0
2024-04-04 10:10:00,88.37,88.42,88.33,88.35,24184.0,86.0286,86.0772,85.9896,86.0091,24184.0
2024-04-04 10:20:00,88.33,88.43,88.31,88.35,18696.0,85.9896,86.087,85.9702,86.0091,18696.0
2024-04-04 10:30:00,88.34,88.35,88.19,88.25,22938.0,85.9994,86.0091,85.8533,85.9117,22938.0
2024-04-04 10:40:00,88.25,88.4,88.24,88.39,27320.0,85.9117,86.0578,85.902,86.048,27320.0
2024-04-04 10:50:00,88.38,88.42,88.34,88.37,27498.0,86.0383,86.0772,85.9994,86.0286,27498.0
2024-04-04 11:00:00,88.37,88.38,88.31,88.37,18766.0,86.0286,86.0383,85.9702,86.0286,18766.0
2024-04-04 11:10:00,88.38,88.41,88.25,88.28,20323.0,86.0383,86.0675,85.9117,85.941,20323.0
2024-04-04 11:20:00,88.28,88.34,88.23,88.23,21371.0,85.941,85.9994,85.8923,85.8923,21371.0
2024-04-04 11:30:00,88.23,88.24,88.11,88.13,38836.0,85.8923,85.902,85.7755,85.7949,38836.0
2024-04-04 11:40:00,88.13,88.16,88.1,88.13,25310.0,85.7949,85.8241,85.7657,85.7949,25310.0
2024-04-04 11:50:00,88.12,88.12,88.05,88.06,21440.0,85.7852,85.7852,85.717,85.7268,21440.0
2024-04-04 12:00:00,88.06,88.1,88.02,88.07,28993.0,85.7268,85.7657,85.6878,85.7365,28993.0
2024-04-04 12:10:00,88.08,88.12,88.05,88.11,28232.0,85.7463,85.7852,85.717,85.7755,28232.0
2024-04-04 12:20:00,88.12,88.14,88.0,88.03,20896.0,85.7852,85.8047,85.6684,85.6976,20896.0
2024-04-04 12:30:00,88.03,88.03,87.92,87.95,39340.0,85.6976,85.6976,85.5905,85.6197,39340.0
2024-04-04 12:40:00,87.94,88.05,87.94,88.05,17368.0,85.61,85.717,85.61,85.717,17368.0
2024-04-04 12:50:00,88.04,88.04,87.95,87.97,12997.0,85.7073,85.7073,85.6197,85.6392,12997.0
2024-04-04 13:00:00,87.96,88.09,87.92,88.09,23997.0,85.6294,85.756,85.5905,85.756,23997.0
2024-04-04 13:10:00,88.08,88.08,87.96,87.96,16857.0,85.7463,85.7463,85.6294,85.6294,16857.0
2024-04-04 13:20:00,87.96,88.04,87.96,88.04,24808.0,85.6294,85.7073,85.6294,85.7073,24808.0
2024-04-04 13:30:00,88.04,88.04,87.96,88.0,26899.0,85.7073,85.7073,85.6294,85.6684,26899.0
2024-04-04 13:40:00,87.99,88.02,87.94,87.94,15842.0,85.6586,85.6878,85.61,85.61,15842.0
2024-04-04 13:50:00,87.94,87.94,87.83,87.87,19137.0,85.61,85.61,85.5029,85.5418,19137.0
2024-04-04 14:00:00,87.86,87.86,87.73,87.73,28012.0,85.5321,85.5321,85.4055,85.4055,28012.0
2024-04-04 14:10:00,87.73,87.76,87.57,87.58,25980.0,85.4055,85.4347,85.2498,85.2595,25980.0
2024-04-04 14:20:00,87.57,87.68,87.42,87.46,79347.0,85.2498,85.3569,85.1037,85.1427,79347.0
2024-04-04 14:30:00,87.44,87.46,87.28,87.45,59959.0,85.1232,85.1427,84.9674,85.1329,59959.0
2024-04-04 14:40:00,87.44,87.45,87.34,87.43,41044.0,85.1232,85.1329,85.0259,85.1135,41044.0
2024-04-04 14:50:00,87.43,87.5,87.38,87.42,53383.0,85.1135,85.1816,85.0648,85.1037,53383.0
2024-04-04 15:00:00,87.41,87.57,87.34,87.53,49404.0,85.094,85.2498,85.0259,85.2108,49404.0
2024-04-04 15:10:00,87.52,87.6,87.5,87.51,29959.0,85.2011,85.279,85.1816,85.1914,29959.0
2024-04-04 15:20:00,87.51,87.54,87.44,87.48,53106.0,85.1914,85.2206,85.1232,85.1622,53106.0
2024-04-04 15:30:00,87.49,87.56,87.4,87.48,48554.0,85.1719,85.24,85.0843,85.1622,48554.0
2024-04-04 15:40:00,87.47,87.54,87.38,87.54,69350.0,85.1524,85.2206,85.0648,85.2206,69350.0
2024-04-04 15:50:00,87.54,87.58,87.35,87.4,357896.0,85.2206,85.2595,85.0356,85.0843,357896.0
2024-04-05 09:30:00,87.73,87.73,87.28,87.64,76986.0,85.4055,85.4055,84.9674,85.3179,76986.0
2024-04-05 09:40:00,87.66,87.67,87.42,87.49,39399.0,85.3374,85.3471,85.1037,85.1719,39399.0
2024-04-05 09:50:00,87.51,87.65,87.35,87.39,114360.0,85.1914,85.3276,85.0356,85.0745,114360.0
2024-04-05 10:00:00,87.38,87.49,87.26,87.49,95881.0,85.0648,85.1719,84.948,85.1719,95881.0
2024-04-05 10:10:00,87.51,87.58,87.31,87.34,126869.0,85.1914,85.2595,84.9967,85.0259,126869.0
2024-04-05 10:20:00,87.34,87.34,87.16,87.18,22277.0,85.0259,85.0259,84.8506,84.8701,22277.0
2024-04-05 10:30:00,87.18,87.26,87.15,87.22,27471.0,84.8701,84.948,84.8409,84.909,27471.0
2024-04-05 10:40:00,87.22,87.41,87.21,87.41,35783.0,84.909,85.094,84.8993,85.094,35783.0
2024-04-05 10:50:00,87.41,87.48,87.3,87.41,25303.0,85.094,85.1622,84.9869,85.094,25303.0
2024-04-05 11:00:00,87.4,87.62,87.36,87.57,49046.0,85.0843,85.2984,85.0453,85.2498,49046.0
2024-04-05 11:10:00,87.57,87.69,87.53,87.64,22836.0,85.2498,85.3666,85.2108,85.3179,22836.0
2024-04-05 11:20:00,87.64,87.85,87.63,87.85,29265.0,85.3179,85.5223,85.3082,85.5223,29265.0
2024-04-05 11:30:00,87.87,87.9,87.71,87.72,23701.0,85.5418,85.571,85.3861,85.3958,23701.0
2024-04-05 11:40:00,87.72,87.92,87.72,87.86,25322.0,85.3958,85.5905,85.3958,85.5321,25322.0
2024-04-05 11:50:00,87.86,87.94,87.82,87.87,27993.0,85.5321,85.61,85.4931,85.5418,27993.0
2024-04-05 12:00:00,87.88,87.9,87.8,87.88,21972.0,85.5516,85.571,85.4737,85.5516,21972.0
2024-04-05 12:10:00,87.89,88.12,87.86,88.02,133563.0,85.5613,85.7852,85.5321,85.6878,133563.0
2024-04-05 12:20:00,88.01,88.05,87.88,87.89,23971.0,85.6781,85.717,85.5516,85.5613,23971.0
2024-04-05 12:30:00,87.89,87.9,87.77,87.8,27591.0,85.5613,85.571,85.4445,85.4737,27591.0
2024-04-05 12:40:00,87.78,87.83,87.74,87.8,19753.0,85.4542,85.5029,85.4153,85.4737,19753.0
2024-04-05 12:50:00,87.8,87.84,87.79,87.83,17409.0,85.4737,85.5126,85.4639,85.5029,17409.0
2024-04-05 13:00:00,87.81,87.82,87.68,87.71,12799.0,85.4834,85.4931,85.3569,85.3861,12799.0
2024-04-05 13:10:00,87.71,87.77,87.64,87.66,41491.0,85.3861,85.4445,85.3179,85.3374,41491.0
2024-04-05 13:20:00,87.65,87.77,87.65,87.77,23774.0,85.3276,85.4445,85.3276,85.4445,23774.0
2024-04-05 13:30:00,87.77,87.83,87.74,87.81,25694.0,85.4445,85.5029,85.4153,85.4834,25694.0
2024-04-05 13:40:00,87.82,87.85,87.72,87.73,36248.0,85.4931,85.5223,85.3958,85.4055,36248.0
2024-04-05 13:50:00,87.73,87.76,87.64,87.7,25973.0,85.4055,85.4347,85.3179,85.3763,25973.0
2024-04-05 14:00:00,87.71,87.79,87.6,87.78,25459.0,85.3861,85.4639,85.279,85.4542,25459.0
2024-04-05 14:10:00,87.79,87.82,87.71,87.76,22449.0,85.4639,85.4931,85.3861,85.4347,22449.0
2024-04-05 14:20:00,87.75,87.82,87.73,87.73,21526.0,85.425,85.4931,85.4055,85.4055,21526.0
2024-04-05 14:30:00,87.73,87.78,87.59,87.76,98104.0,85.4055,85.4542,85.2692,85.4347,98104.0
2024-04-05 14:40:00,87.79,87.79,87.64,87.67,13941.0,85.4639,85.4639,85.3179,85.3471,13941.0
2024-04-05 14:50:00,87.66,87.68,87.61,87.68,19273.0,85.3374,85.3569,85.2887,85.3569,19273.0
2024-04-05 15:00:00,87.68,87.83,87.68,87.83,23258.0,85.3569,85.5029,85.3569,85.5029,23258.0
2024-04-05 15:10:00,87.84,87.91,87.81,87.91,18791.0,85.5126,85.5808,85.4834,85.5808,18791.0
2024-04-05 15:20:00,87.92,87.92,87.8,87.81,27380.0,85.5905,85.5905,85.4737,85.4834,27380.0
2024-04-05 15:30:00,87.81,87.96,87.79,87.88,41518.0,85.4834,85.6294,85.4639,85.5516,41518.0
2024-04-05 15:40:00,87.88,87.89,87.76,87.87,48569.0,85.5516,85.5613,85.4347,85.5418,48569.0
2024-04-05 15:50:00,87.88,87.98,87.79,87.87,280729.0,85.5516,85.6489,85.4639,85.5418,280729.0
2024-04-08 09:30:00,87.67,87.77,87.54,87.73,78206.0,85.3471,85.4445,85.2206,85.4055,78206.0
2024-04-08 09:40:00,87.73,88.0,87.67,87.95,56787.0,85.4055,85.6684,85.3471,85.6197,56787.0
2024-04-08 09:50:00,87.95,87.99,87.8,87.84,47777.0,85.6197,85.6586,85.4737,85.5126,47777.0
2024-04-08 10:00:00,87.83,87.94,87.77,87.84,28942.0,85.5029,85.61,85.4445,85.5126,28942.0
2024-04-08 10:10:00,87.84,87.91,87.73,87.73,42199.0,85.5126,85.5808,85.4055,85.4055,42199.0
2024-04-08 10:20:00,87.73,87.82,87.67,87.75,26406.0,85.4055,85.4931,85.3471,85.425,26406.0
2024-04-08 10:30:00,87.73,87.77,87.64,87.65,24719.0,85.4055,85.4445,85.3179,85.3276,24719.0
2024-04-08 10:40:00,87.66,87.69,87.6,87.6,32007.0,85.3374,85.3666,85.279,85.279,32007.0
2024-04-08 10:50:00,87.59,87.69,87.55,87.58,37278.0,85.2692,85.3666,85.2303,85.2595,37278.0
2024-04-08 11:00:00,87.58,87.7,87.57,87.62,38170.0,85.2595,85.3763,85.2498,85.2984,38170.0
2024-04-08 11:10:00,87.62,87.67,87.56,87.56,25870.0,85.2984,85.3471,85.24,85.24,25870.0
2024-04-08 11:20:00,87.56,87.64,87.56,87.62,38290.0,85.24,85.3179,85.24,85.2984,38290.0
2024-04-08 11:30:00,87.61,87.63,87.53,87.59,41358.0,85.2887,85.3082,85.2108,85.2692,41358.0
2024-04-08 11:40:00,87.59,87.62,87.52,87.58,63988.0,85.2692,85.2984,85.2011,85.2595,63988.0
2024-04-08 11:50:00,87.58,87.61,87.55,87.6,34768.0,85.2595,85.2887,85.2303,85.279,34768.0
2024-04-08 12:00:00,87.59,87.61,87.53,87.55,42861.0,85.2692,85.2887,85.2108,85.2303,42861.0
2024-04-08 12:10:00,87.55,87.58,87.51,87.55,53924.0,85.2303,85.2595,85.1914,85.2303,53924.0
2024-04-08 12:20:00,87.55,87.65,87.54,87.65,32174.0,85.2303,85.3276,85.2206,85.3276,32174.0
2024-04-08 12:30:00,87.65,87.68,87.62,87.62,24501.0,85.3276,85.3569,85.2984,85.2984,24501.0
2024-04-08 12:40:00,87.62,87.68,87.61,87.67,16903.0,85.2984,85.3569,85.2887,85.3471,16903.0
2024-04-08 12:50:00,87.68,87.75,87.66,87.73,21401.0,85.3569,85.425,85.3374,85.4055,21401.0
2024-04-08 13:00:00,87.73,87.74,87.67,87.68,26747.0,85.4055,85.4153,85.3471,85.3569,26747.0
2024-04-08 13:10:00,87.68,87.78,87.68,87.77,21045.0,85.3569,85.4542,85.3569,85.4445,21045.0
2024-04-08 13:20:00,87.76,87.85,87.76,87.81,29852.0,85.4347,85.5223,85.4347,85.4834,29852.0
2024-04-08 13:30:00,87.82,87.84,87.76,87.78,29918.0,85.4931,85.5126,85.4347,85.4542,29918.0
2024-04-08 13:40:00,87.78,87.86,87.78,87.86,28819.0,85.4542,85.5321,85.4542,85.5321,28819.0
2024-04-08 13:50:00,87.86,87.91,87.85,87.89,73999.0,85.5321,85.5808,85.5223,85.5613,73999.0
2024-04-08 14:00:00,87.88,87.95,87.79,87.95,27151.0,85.5516,85.6197,85.4639,85.6197,27151.0
2024-04-08 14:10:00,87.94,87.94,87.88,87.88,24464.0,85.61,85.61,85.5516,85.5516,24464.0
2024-04-08 14:20:00,87.88,87.89,87.84,87.87,20469.0,85.5516,85.5613,85.5126,85.5418,20469.0
2024-04-08 14:30:00,87.86,87.88,87.82,87.84,94638.0,85.5321,85.5516,85.4931,85.5126,94638.0
2024-04-08 14:40:00,87.84,87.84,87.81,87.83,27456.0,85.5126,85.5126,85.4834,85.5029,27456.0
2024-04-08 14:50:00,87.84,87.88,87.83,87.88,18285.0,85.5126,85.5516,85.5029,85.5516,18285.0
2024-04-08 15:00:00,87.89,87.95,87.89,87.91,42472.0,85.5613,85.6197,85.5613,85.5808,42472.0
2024-04-08 15:10:00,87.9,87.93,87.86,87.92,23404.0,85.571,85.6002,85.5321,85.5905,23404.0
2024-04-08 15:20:00,87.92,87.94,87.8,87.81,22443.0,85.5905,85.61,85.4737,85.4834,22443.0
2024-04-08 15:30:00,87.82,87.86,87.65,87.72,61923.0,85.4931,85.5321,85.3276,85.3958,61923.0
2024-04-08 15:40:00,87.72,87.73,87.64,87.69,71179.0,85.3958,85.4055,85.3179,85.3666,71179.0
2024-04-08 15:50:00,87.68,87.74,87.57,87.73,281513.0,85.3569,85.4153,85.2498,85.4055,281513.0
2024-04-09 09:30:00,88.27,88.33,87.87,88.09,62193.0,85.9312,85.9896,85.5418,85.756,62193.0
2024-04-09 09:40:00,88.09,88.09,87.79,87.79,36837.0,85.756,85.756,85.4639,85.4639,36837.0
2024-04-09 09:50:00,87.79,87.8,87.42,87.56,18947.0,85.4639,85.4737,85.1037,85.24,18947.0
2024-04-09 10:00:00,87.56,87.57,87.43,87.52,21565.0,85.24,85.2498,85.1135,85.2011,21565.0
2024-04-09 10:10:00,87.51,87.65,87.51,87.65,21014.0,85.1914,85.3276,85.1914,85.3276,21014.0
2024-04-09 10:20:00,87.65,87.73,87.59,87.68,18669.0,85.3276,85.4055,85.2692,85.3569,18669.0
2024-04-09 10:30:00,87.66,87.68,87.49,87.53,33270.0,85.3374,85.3569,85.1719,85.2108,33270.0
2024-04-09 10:40:00,87.54,87.55,87.21,87.22,35281.0,85.2206,85.2303,84.8993,84.909,35281.0
2024-04-09 10:50:00,87.22,87.38,87.22,87.37,31030.0,84.909,85.0648,84.909,85.0551,31030.0
2024-04-09 11:00:00,87.38,87.55,87.37,87.51,21038.0,85.0648,85.2303,85.0551,85.1914,21038.0
2024-04-09 11:10:00,87.54,87.62,87.5,87.61,17091.0,85.2206,85.2984,85.1816,85.2887,17091.0
2024-04-09 11:20:00,87.62,87.67,87.56,87.65,10361.0,85.2984,85.3471,85.24,85.3276,10361.0
2024-04-09 11:30:00,87.64,87.68,87.57,87.57,25799.0,85.3179,85.3569,85.2498,85.2498,25799.0
2024-04-09 11:40:00,87.58,87.64,87.54,87.63,21667.0,85.2595,85.3179,85.2206,85.3082,21667.0
2024-04-09 11:50:00,87.62,87.69,87.6,87.64,12689.0,85.2984,85.3666,85.279,85.3179,12689.0
2024-04-09 12:00:00,87.64,87.69,87.56,87.57,20438.0,85.3179,85.3666,85.24,85.2498,20438.0
2024-04-09 12:10:00,87.56,87.62,87.53,87.54,12212.0,85.24,85.2984,85.2108,85.2206,12212.0
2024-04-09 12:20:00,87.55,87.6,87.48,87.48,24329.0,85.2303,85.279,85.1622,85.1622,24329.0
2024-04-09 12:30:00,87.5,87.6,87.49,87.55,8691.0,85.1816,85.279,85.1719,85.2303,8691.0
2024-04-09 12:40:00,87.54,87.57,87.5,87.51,10862.0,85.2206,85.2498,85.1816,85.1914,10862.0
2024-04-09 12:50:00,87.53,87.53,87.38,87.44,15066.0,85.2108,85.2108,85.0648,85.1232,15066.0
2024-04-09 13:00:00,87.44,87.55,87.44,87.55,10013.0,85.1232,85.2303,85.1232,85.2303,10013.0
2024-04-09 13:10:00,87.55,87.62,87.54,87.62,11531.0,85.2303,85.2984,85.2206,85.2984,11531.0
2024-04-09 13:20:00,87.62,87.67,87.56,87.63,13306.0,85.2984,85.3471,85.24,85.3082,13306.0
2024-04-09 13:30:00,87.63,87.64,87.59,87.64,23504.0,85.3082,85.3179,85.2692,85.3179,23504.0
2024-04-09 13:40:00,87.64,87.64,87.59,87.61,16934.0,85.3179,85.3179,85.2692,85.2887,16934.0
2024-04-09 13:50:00,87.62,87.67,87.58,87.64,101864.0,85.2984,85.3471,85.2595,85.3179,101864.0
2024-04-09 14:00:00,87.63,87.65,87.58,87.65,22371.0,85.3082,85.3276,85.2595,85.3276,22371.0
2024-04-09 14:10:00,87.65,87.66,87.61,87.63,54665.0,85.3276,85.3374,85.2887,85.3082,54665.0
2024-04-09 14:20:00,87.63,87.67,87.5,87.55,52369.0,85.3082,85.3471,85.1816,85.2303,52369.0
2024-04-09 14:30:00,87.55,87.61,87.51,87.55,25428.0,85.2303,85.2887,85.1914,85.2303,25428.0
2024-04-09 14:40:00,87.55,87.56,87.5,87.53,23239.0,85.2303,85.24,85.1816,85.2108,23239.0
2024-04-09 14:50:00,87.53,87.56,87.49,87.5,64216.0,85.2108,85.24,85.1719,85.1816,64216.0
2024-04-09 15:00:00,87.5,87.52,87.44,87.44,35174.0,85.1816,85.2011,85.1232,85.1232,35174.0
2024-04-09 15:10:00,87.45,87.63,87.43,87.63,79955.0,85.1329,85.3082,85.1135,85.3082,79955.0
2024-04-09 15:20:00,87.64,87.72,87.58,87.67,196402.0,85.3179,85.3958,85.2595,85.3471,196402.0
2024-04-09 15:30:00,87.67,87.74,87.61,87.62,77449.0,85.3471,85.4153,85.2887,85.2984,77449.0
2024-04-09 15:40:00,87.63,87.67,87.54,87.61,154678.0,85.3082,85.3471,85.2206,85.2887,154678.0
2024-04-09 15:50:00,87.61,87.8,87.54,87.64,451742.0,85.2887,85.4737,85.2206,85.3179,451742.0
2024-04-10 09:30:00,87.33,87.41,87.0,87.24,105417.0,85.0161,85.094,84.6949,84.9285,105417.0
2024-04-10 09:40:00,87.25,87.34,87.12,87.24,85564.0,84.9382,85.0259,84.8117,84.9285,85564.0
2024-04-10 09:50:00,87.25,87.28,87.06,87.12,106350.0,84.9382,84.9674,84.7533,84.8117,106350.0
2024-04-10 10:00:00,87.12,87.4,87.09,87.27,146630.0,84.8117,85.0843,84.7825,84.9577,146630.0
2024-04-10 10:10:00,87.31,87.47,87.29,87.39,29535.0,84.9967,85.1524,84.9772,85.0745,29535.0
2024-04-10 10:20:00,87.39,87.46,87.33,87.37,33471.0,85.0745,85.1427,85.0161,85.0551,33471.0
2024-04-10 10:30:00,87.38,87.58,87.34,87.56,108265.0,85.0648,85.2595,85.0259,85.24,108265.0
2024-04-10 10:40:00,87.56,87.58,87.4,87.42,91788.0,85.24,85.2595,85.0843,85.1037,91788.0
2024-04-10 10:50:00,87.45,87.46,87.31,87.36,56339.0,85.1329,85.1427,84.9967,85.0453,56339.0
2024-04-10 11:00:00,87.36,87.41,87.29,87.35,57062.0,85.0453,85.094,84.9772,85.0356,57062.0
2024-04-10 11:10:00,87.34,87.4,87.24,87.24,36233.0,85.0259,85.0843,84.9285,84.9285,36233.0
2024-04-10 11:20:00,87.23,87.28,87.2,87.26,20108.0,84.9188,84.9674,84.8896,84.948,20108.0
2024-04-10 11:30:00,87.26,87.27,87.14,87.16,19551.0,84.948,84.9577,84.8312,84.8506,19551.0
2024-04-10 11:40:00,87.15,87.17,87.1,87.17,33449.0,84.8409,84.8604,84.7922,84.8604,33449.0
2024-04-10 11:50:00,87.18,87.28,87.15,87.19,35582.0,84.8701,84.9674,84.8409,84.8798,35582.0
2024-04-10 12:00:00,87.19,87.29,87.18,87.24,25748.0,84.8798,84.9772,84.8701,84.9285,25748.0
2024-04-10 12:10:00,87.24,87.25,87.19,87.23,18770.0,84.9285,84.9382,84.8798,84.9188,18770.0
2024-04-10 12:20:00,87.24,87.24,87.17,87.18,19154.0,84.9285,84.9285,84.8604,84.8701,19154.0
2024-04-10 12:30:00,87.17,87.22,87.15,87.21,21415.0,84.8604,84.909,84.8409,84.8993,21415.0
2024-04-10 12:40:00,87.2,87.22,87.1,87.11,50129.0,84.8896,84.909,84.7922,84.802,50129.0
2024-04-10 12:50:00,87.11,87.16,87.07,87.13,49326.0,84.802,84.8506,84.763,84.8214,49326.0
2024-04-10 13:00:00,87.13,87.14,86.78,86.79,73088.0,84.8214,84.8312,84.4807,84.4904,73088.0
2024-04-10 13:10:00,86.77,86.96,86.75,86.92,30678.0,84.471,84.6559,84.4515,84.617,30678.0
2024-04-10 13:20:00,86.93,87.15,86.92,87.02,62188.0,84.6267,84.8409,84.617,84.7143,62188.0
2024-04-10 13:30:00,87.01,87.03,86.87,86.89,42644.0,84.7046,84.7241,84.5683,84.5878,42644.0
2024-04-10 13:40:00,86.89,86.93,86.75,86.79,49405.0,84.5878,84.6267,84.4515,84.4904,49405.0
2024-04-10 13:50:00,86.8,87.01,86.77,86.93,84692.0,84.5002,84.7046,84.471,84.6267,84692.0
2024-04-10 14:00:00,86.93,86.98,86.87,86.92,95425.0,84.6267,84.6754,84.5683,84.617,95425.0
2024-04-10 14:10:00,86.92,86.97,86.84,86.87,51826.0,84.617,84.6657,84.5391,84.5683,51826.0
2024-04-10 14:20:00,86.87,86.9,86.79,86.81,49210.0,84.5683,84.5975,84.4904,84.5099,49210.0
2024-04-10 14:30:00,86.81,86.84,86.74,86.82,47078.0,84.5099,84.5391,84.4418,84.5196,47078.0
2024-04-10 14:40:00,86.82,86.88,86.79,86.85,23278.0,84.5196,84.578,84.4904,84.5488,23278.0
2024-04-10 14:50:00,86.84,86.86,86.72,86.73,35716.0,84.5391,84.5586,84.4223,84.432,35716.0
2024-04-10 15:00:00,86.72,86.79,86.66,86.7,54388.0,84.4223,84.4904,84.3639,84.4028,54388.0
2024-04-10 15:10:00,86.7,86.82,86.64,86.75,82029.0,84.4028,84.5196,84.3444,84.4515,82029.0
2024-04-10 15:20:00,86.75,86.81,86.7,86.72,68711.0,84.4515,84.5099,84.4028,84.4223,68711.0
2024-04-10 15:30:00,86.72,86.74,86.55,86.56,112289.0,84.4223,84.4418,84.2568,84.2665,112289.0
2024-04-10 15:40:00,86.56,86.57,86.37,86.39,227143.0,84.2665,84.2763,84.0816,84.101,227143.0
2024-04-10 15:50:00,86.4,86.68,86.38,86.55,517604.0,84.1108,84.3833,84.0913,84.2568,517604.0
2024-04-11 09:30:00,86.98,86.98,86.39,86.55,117844.0,84.6754,84.6754,84.101,84.2568,117844.0
2024-04-11 09:40:00,86.53,86.61,86.43,86.57,67935.0,84.2373,84.3152,84.14,84.2763,67935.0
2024-04-11 09:50:00,86.57,86.77,86.56,86.72,70934.0,84.2763,84.471,84.2665,84.4223,70934.0
2024-04-11 10:00:00,86.72,86.75,86.55,86.61,78987.0,84.4223,84.4515,84.2568,84.3152,78987.0
2024-04-11 10:10:00,86.59,86.71,86.57,86.63,59607.0,84.2957,84.4126,84.2763,84.3347,59607.0
2024-04-11 10:20:00,86.64,86.68,86.45,86.46,32988.0,84.3444,84.3833,84.1594,84.1692,32988.0
2024-04-11 10:30:00,86.46,86.48,86.33,86.39,50453.0,84.1692,84.1886,84.0426,84.101,50453.0
2024-04-11 10:40:00,86.39,86.46,86.3,86.31,33334.0,84.101,84.1692,84.0134,84.0232,33334.0
2024-04-11 10:50:00,86.31,86.4,86.27,86.37,24454.0,84.0232,84.1108,83.9842,84.0816,24454.0
2024-04-11 11:00:00,86.36,86.37,86.11,86.12,31545.0,84.0718,84.0816,83.8284,83.8382,31545.0
2024-04-11 11:10:00,86.12,86.34,86.12,86.33,25097.0,83.8382,84.0524,83.8382,84.0426,25097.0
2024-04-11 11:20:00,86.33,86.39,86.29,86.33,32312.0,84.0426,84.101,84.0037,84.0426,32312.0
2024-04-11 11:30:00,86.33,86.38,86.26,86.31,43863.0,84.0426,84.0913,83.9745,84.0232,43863.0
2024-04-11 11:40:00,86.31,86.35,86.24,86.27,35249.0,84.0232,84.0621,83.955,83.9842,35249.0
2024-04-11 11:50:00,86.28,86.33,86.27,86.29,46705.0,83.9939,84.0426,83.9842,84.0037,46705.0
2024-04-11 12:00:00,86.3,86.3,86.19,86.2,40009.0,84.0134,84.0134,83.9063,83.9161,40009.0
2024-04-11 12:10:00,86.2,86.21,86.11,86.16,18495.0,83.9161,83.9258,83.8284,83.8771,18495.0
2024-04-11 12:20:00,86.15,86.16,86.05,86.05,33186.0,83.8674,83.8771,83.77,83.77,33186.0
2024-04-11 12:30:00,86.04,86.11,86.02,86.06,28689.0,83.7603,83.8284,83.7408,83.7798,28689.0
2024-04-11 12:40:00,86.05,86.13,86.01,86.13,68648.0,83.77,83.8479,83.7311,83.8479,68648.0
2024-04-11 12:50:00,86.13,86.14,86.01,86.08,28026.0,83.8479,83.8577,83.7311,83.7992,28026.0
2024-04-11 13:00:00,86.07,86.15,86.01,86.06,57202.0,83.7895,83.8674,83.7311,83.7798,57202.0
2024-04-11 13:10:00,86.05,86.16,86.05,86.16,42009.0,83.77,83.8771,83.77,83.8771,42009.0
2024-04-11 13:20:00,86.16,86.24,86.15,86.2,81155.0,83.8771,83.955,83.8674,83.9161,81155.0
2024-04-11 13:30:00,86.21,86.29,86.18,86.19,76281.0,83.9258,84.0037,83.8966,83.9063,76281.0
2024-04-11 13:40:00,86.19,86.28,86.11,86.24,70995.0,83.9063,83.9939,83.8284,83.955,70995.0
2024-04-11 13:50:00,86.26,86.46,86.24,86.43,28091.0,83.9745,84.1692,83.955,84.14,28091.0
2024-04-11 14:00:00,86.44,86.61,86.43,86.55,32867.0,84.1497,84.3152,84.14,84.2568,32867.0
2024-04-11 14:10:00,86.56,86.59,86.43,86.44,32070.0,84.2665,84.2957,84.14,84.1497,32070.0
2024-04-11 14:20:00,86.43,86.54,86.43,86.5,28662.0,84.14,84.2471,84.14,84.2081,28662.0
2024-04-11 14:30:00,86.5,86.65,86.49,86.59,32241.0,84.2081,84.3541,84.1984,84.2957,32241.0
2024-04-11 14:40:00,86.59,86.64,86.55,86.56,28618.0,84.2957,84.3444,84.2568,84.2665,28618.0
2024-04-11 14:50:00,86.56,86.61,86.53,86.58,40644.0,84.2665,84.3152,84.2373,84.286,40644.0
2024-04-11 15:00:00,86.59,86.68,86.57,86.61,53002.0,84.2957,84.3833,84.2763,84.3152,53002.0
2024-04-11 15:10:00,86.61,86.61,86.5,86.51,40000.0,84.3152,84.3152,84.2081,84.2179,40000.0
2024-04-11 15:20:00,86.51,86.53,86.46,86.49,45044.0,84.2179,84.2373,84.1692,84.1984,45044.0
2024-04-11 15:30:00,86.48,86.51,86.32,86.38,71680.0,84.1886,84.2179,84.0329,84.0913,71680.0
2024-04-11 15:40:00,86.38,86.38,86.12,86.12,115225.0,84.0913,84.0913,83.8382,83.8382,115225.0
2024-04-11 15:50:00,86.12,86.14,85.93,85.96,385965.0,83.8382,83.8577,83.6532,83.6824,385965.0
2024-04-12 09:30:00,85.73,86.13,85.7,86.11,100436.0,83.4585,83.8479,83.4293,83.8284,100436.0
2024-04-12 09:40:00,86.12,86.14,85.83,85.91,60910.0,83.8382,83.8577,83.5559,83.6337,60910.0
2024-04-12 09:50:00,85.91,86.11,85.82,86.11,52454.0,83.6337,83.8284,83.5461,83.8284,52454.0
2024-04-12 10:00:00,86.08,86.09,85.93,86.01,86372.0,83.7992,83.809,83.6532,83.7311,86372.0
2024-04-12 10:10:00,86.02,86.07,85.93,86.01,57669.0,83.7408,83.7895,83.6532,83.7311,57669.0
2024-04-12 10:20:00,86.02,86.12,85.99,86.1,52033.0,83.7408,83.8382,83.7116,83.8187,52033.0
2024-04-12 10:30:00,86.09,86.16,86.0,86.15,73600.0,83.809,83.8771,83.7214,83.8674,73600.0
2024-04-12 10:40:00,86.15,86.18,86.06,86.17,34982.0,83.8674,83.8966,83.7798,83.8869,34982.0
2024-04-12 10:50:00,86.17,86.22,86.14,86.16,40083.0,83.8869,83.9355,83.8577,83.8771,40083.0
2024-04-12 11:00:00,86.14,86.18,86.04,86.07,37956.0,83.8577,83.8966,83.7603,83.7895,37956.0
2024-04-12 11:10:00,86.08,86.1,86.01,86.04,27602.0,83.7992,83.8187,83.7311,83.7603,27602.0
2024-04-12 11:20:00,86.04,86.07,86.0,86.06,49454.0,83.7603,83.7895,83.7214,83.7798,49454.0
2024-04-12 11:30:00,86.06,86.15,86.02,86.05,39722.0,83.7798,83.8674,83.7408,83.77,39722.0
2024-04-12 11:40:00,86.05,86.17,86.0,86.17,29111.0,83.77,83.8869,83.7214,83.8869,29111.0
2024-04-12 11:50:00,86.17,86.25,86.15,86.19,30698.0,83.8869,83.9647,83.8674,83.9063,30698.0
2024-04-12 12:00:00,86.18,86.19,86.07,86.17,35392.0,83.8966,83.9063,83.7895,83.8869,35392.0
2024-04-12 12:10:00,86.16,86.17,86.05,86.06,112356.0,83.8771,83.8869,83.77,83.7798,112356.0
2024-04-12 12:20:00,86.06,86.21,86.05,86.08,42057.0,83.7798,83.9258,83.77,83.7992,42057.0
2024-04-12 12:30:00,86.08,86.12,85.88,85.92,36311.0,83.7992,83.8382,83.6045,83.6435,36311.0
2024-04-12 12:40:00,85.93,85.99,85.91,85.92,30079.0,83.6532,83.7116,83.6337,83.6435,30079.0
2024-04-12 12:50:00,85.93,85.95,85.85,85.85,22913.0,83.6532,83.6727,83.5753,83.5753,22913.0
2024-04-12 13:00:00,85.85,85.9,85.7,85.7,40171.0,83.5753,83.624,83.4293,83.4293,40171.0
2024-04-12 13:10:00,85.72,85.85,85.67,85.8,26362.0,83.4488,83.5753,83.4001,83.5267,26362.0
2024-04-12 13:20:00,85.8,85.8,85.7,85.73,21178.0,83.5267,83.5267,83.4293,83.4585,21178.0
2024-04-12 13:30:00,85.72,85.78,85.69,85.78,23856.0,83.4488,83.5072,83.4196,83.5072,23856.0
2024-04-12 13:40:00,85.78,85.95,85.78,85.94,31886.0,83.5072,83.6727,83.5072,83.663,31886.0
2024-04-12 13:50:00,85.95,86.02,85.93,85.98,33437.0,83.6727,83.7408,83.6532,83.7019,33437.0
2024-04-12 14:00:00,85.98,86.14,85.88,86.12,36913.0,83.7019,83.8577,83.6045,83.8382,36913.0
2024-04-12 14:10:00,86.13,86.14,85.95,85.95,37767.0,83.8479,83.8577,83.6727,83.6727,37767.0
2024-04-12 14:20:00,85.95,85.98,85.89,85.97,33993.0,83.6727,83.7019,83.6143,83.6922,33993.0
2024-04-12 14:30:00,85.97,85.98,85.84,85.86,36668.0,83.6922,83.7019,83.5656,83.5851,36668.0
2024-04-12 14:40:00,85.86,85.91,85.8,85.89,39051.0,83.5851,83.6337,83.5267,83.6143,39051.0
2024-04-12 14:50:00,85.89,85.97,85.85,85.86,37635.0,83.6143,83.6922,83.5753,83.5851,37635.0
2024-04-12 15:00:00,85.86,85.86,85.75,85.77,34195.0,83.5851,83.5851,83.478,83.4975,34195.0
2024-04-12 15:10:00,85.79,85.83,85.73,85.81,35898.0,83.5169,83.5559,83.4585,83.5364,35898.0
2024-04-12 15:20:00,85.8,85.82,85.74,85.74,44196.0,83.5267,83.5461,83.4683,83.4683,44196.0
2024-04-12 15:30:00,85.75,85.83,85.72,85.76,52063.0,83.478,83.5559,83.4488,83.4877,52063.0
2024-04-12 15:40:00,85.76,85.9,85.74,85.83,96825.0,83.4877,83.624,83.4683,83.5559,96825.0
2024-04-12 15:50:00,85.82,85.85,85.71,85.82,340719.0,83.5461,83.5753,83.439,83.5461,340719.0
2024-04-15 09:30:00,86.47,86.89,86.47,86.73,129796.0,84.1789,84.5878,84.1789,84.432,129796.0
2024-04-15 09:40:00,86.73,86.8,86.56,86.57,49189.0,84.432,84.5002,84.2665,84.2763,49189.0
2024-04-15 09:50:00,86.55,86.55,86.37,86.52,55250.0,84.2568,84.2568,84.0816,84.2276,55250.0
2024-04-15 10:00:00,86.51,86.52,86.27,86.34,99099.0,84.2179,84.2276,83.9842,84.0524,99099.0
2024-04-15 10:10:00,86.34,86.46,86.19,86.45,141931.0,84.0524,84.1692,83.9063,84.1594,141931.0
2024-04-15 10:20:00,86.46,86.5,86.23,86.29,57337.0,84.1692,84.2081,83.9453,84.0037,57337.0
2024-04-15 10:30:00,86.28,86.28,86.11,86.19,38754.0,83.9939,83.9939,83.8284,83.9063,38754.0
2024-04-15 10:40:00,86.19,86.36,86.18,86.34,47741.0,83.9063,84.0718,83.8966,84.0524,47741.0
2024-04-15 10:50:00,86.33,86.34,86.24,86.33,89812.0,84.0426,84.0524,83.955,84.0426,89812.0
2024-04-15 11:00:00,86.33,86.41,86.29,86.38,63380.0,84.0426,84.1205,84.0037,84.0913,63380.0
2024-04-15 11:10:00,86.39,86.41,86.24,86.25,44165.0,84.101,84.1205,83.955,83.9647,44165.0
2024-04-15 11:20:00,86.24,86.25,86.13,86.22,31308.0,83.955,83.9647,83.8479,83.9355,31308.0
2024-04-15 11:30:00,86.23,86.31,86.2,86.26,40853.0,83.9453,84.0232,83.9161,83.9745,40853.0
2024-04-15 11:40:00,86.26,86.39,86.24,86.38,37387.0,83.9745,84.101,83.955,84.0913,37387.0
2024-04-15 11:50:00,86.37,86.45,86.34,86.43,25121.0,84.0816,84.1594,84.0524,84.14,25121.0
2024-04-15 12:00:00,86.44,86.57,86.42,86.55,32619.0,84.1497,84.2763,84.1302,84.2568,32619.0
2024-04-15 12:10:00,86.55,86.56,86.38,86.39,27608.0,84.2568,84.2665,84.0913,84.101,27608.0
2024-04-15 12:20:00,86.38,86.41,86.22,86.22,23981.0,84.0913,84.1205,83.9355,83.9355,23981.0
2024-04-15 12:30:00,86.22,86.4,86.21,86.36,34172.0,83.9355,84.1108,83.9258,84.0718,34172.0
2024-04-15 12:40:00,86.36,86.39,86.31,86.34,32494.0,84.0718,84.101,84.0232,84.0524,32494.0
2024-04-15 12:50:00,86.34,86.43,86.33,86.42,22083.0,84.0524,84.14,84.0426,84.1302,22083.0
2024-04-15 13:00:00,86.42,86.47,86.35,86.44,61331.0,84.1302,84.1789,84.0621,84.1497,61331.0
2024-04-15 13:10:00,86.44,86.44,86.29,86.29,42696.0,84.1497,84.1497,84.0037,84.0037,42696.0
2024-04-15 13:20:00,86.28,86.3,86.19,86.2,33885.0,83.9939,84.0134,83.9063,83.9161,33885.0
2024-04-15 13:30:00,86.19,86.35,86.1,86.33,43976.0,83.9063,84.0621,83.8187,84.0426,43976.0
2024-04-15 13:40:00,86.32,86.43,86.29,86.3,66542.0,84.0329,84.14,84.0037,84.0134,66542.0
2024-04-15 13:50:00,86.29,86.4,86.25,86.39,77004.0,84.0037,84.1108,83.9647,84.101,77004.0
2024-04-15 14:00:00,86.38,86.45,86.33,86.37,84861.0,84.0913,84.1594,84.0426,84.0816,84861.0
2024-04-15 14:10:00,86.37,86.39,86.28,86.37,57254.0,84.0816,84.101,83.9939,84.0816,57254.0
2024-04-15 14:20:00,86.38,86.42,86.27,86.28,51599.0,84.0913,84.1302,83.9842,83.9939,51599.0
2024-04-15 14:30:00,86.28,86.5,86.25,86.39,49602.0,83.9939,84.2081,83.9647,84.101,49602.0
2024-04-15 14:40:00,86.41,86.46,86.31,86.31,45128.0,84.1205,84.1692,84.0232,84.0232,45128.0
2024-04-15 14:50:00,86.32,86.37,86.2,86.37,45607.0,84.0329,84.0816,83.9161,84.0816,45607.0
2024-04-15 15:00:00,86.37,86.46,86.34,86.45,56208.0,84.0816,84.1692,84.0524,84.1594,56208.0
2024-04-15 15:10:00,86.45,86.45,86.19,86.22,139282.0,84.1594,84.1594,83.9063,83.9355,139282.0
2024-04-15 15:20:00,86.23,86.33,86.19,86.2,68692.0,83.9453,84.0426,83.9063,83.9161,68692.0
2024-04-15 15:30:00,86.21,86.36,86.2,86.27,83940.0,83.9258,84.0718,83.9161,83.9842,83940.0
2024-04-15 15:40:00,86.27,86.34,86.21,86.33,141155.0,83.9842,84.0524,83.9258,84.0426,141155.0
2024-04-15 15:50:00,86.32,86.4,86.1,86.17,428481.0,84.0329,84.1108,83.8187,83.8869,428481.0
2024-04-16 09:30:00,86.56,86.67,86.32,86.5,82083.0,84.2665,84.3736,84.0329,84.2081,82083.0
2024-04-16 09:40:00,86.5,86.68,86.38,86.64,38770.0,84.2081,84.3833,84.0913,84.3444,38770.0
2024-04-16 09:50:00,86.66,86.73,86.57,86.67,57736.0,84.3639,84.432,84.2763,84.3736,57736.0
2024-04-16 10:00:00,86.68,86.69,86.44,86.59,47296.0,84.3833,84.3931,84.1497,84.2957,47296.0
2024-04-16 10:10:00,86.58,86.65,86.51,86.51,32641.0,84.286,84.3541,84.2179,84.2179,32641.0
2024-04-16 10:20:00,86.52,86.54,86.44,86.49,34911.0,84.2276,84.2471,84.1497,84.1984,34911.0
2024-04-16 10:30:00,86.48,86.67,86.47,86.54,87665.0,84.1886,84.3736,84.1789,84.2471,87665.0
2024-04-16 10:40:00,86.54,86.6,86.43,86.48,44696.0,84.2471,84.3055,84.14,84.1886,44696.0
2024-04-16 10:50:00,86.47,86.47,86.27,86.27,46964.0,84.1789,84.1789,83.9842,83.9842,46964.0
2024-04-16 11:00:00,86.28,86.38,86.23,86.33,62548.0,83.9939,84.0913,83.9453,84.0426,62548.0
2024-04-16 11:10:00,86.33,86.48,86.33,86.41,38738.0,84.0426,84.1886,84.0426,84.1205,38738.0
2024-04-16 11:20:00,86.41,86.42,86.36,86.37,32430.0,84.1205,84.1302,84.0718,84.0816,32430.0
2024-04-16 11:30:00,86.38,86.44,86.32,86.37,33371.0,84.0913,84.1497,84.0329,84.0816,33371.0
2024-04-16 11:40:00,86.37,86.58,86.36,86.5,38140.0,84.0816,84.286,84.0718,84.2081,38140.0
2024-04-16 11:50:00,86.5,86.67,86.49,86.57,39603.0,84.2081,84.3736,84.1984,84.2763,39603.0
2024-04-16 12:00:00,86.56,86.57,86.44,86.51,28772.0,84.2665,84.2763,84.1497,84.2179,28772.0
2024-04-16 12:10:00,86.51,86.55,86.47,86.5,27000.0,84.2179,84.2568,84.1789,84.2081,27000.0
2024-04-16 12:20:00,86.51,86.54,86.44,86.44,24403.0,84.2179,84.2471,84.1497,84.1497,24403.0
2024-04-16 12:30:00,86.44,86.49,86.4,86.45,27461.0,84.1497,84.1984,84.1108,84.1594,27461.0
2024-04-16 12:40:00,86.46,86.49,86.42,86.49,22774.0,84.1692,84.1984,84.1302,84.1984,22774.0
2024-04-16 12:50:00,86.51,86.52,86.44,86.48,26158.0,84.2179,84.2276,84.1497,84.1886,26158.0
2024-04-16 13:00:00,86.49,86.5,86.29,86.38,17893.0,84.1984,84.2081,84.0037,84.0913,17893.0
2024-04-16 13:10:00,86.38,86.42,86.32,86.35,22291.0,84.0913,84.1302,84.0329,84.0621,22291.0
2024-04-16 13:20:00,86.34,86.37,86.28,86.29,29144.0,84.0524,84.0816,83.9939,84.0037,29144.0
2024-04-16 13:30:00,86.28,86.29,86.12,86.21,60025.0,83.9939,84.0037,83.8382,83.9258,60025.0
2024-04-16 13:40:00,86.2,86.29,86.2,86.22,25747.0,83.9161,84.0037,83.9161,83.9355,25747.0
2024-04-16 13:50:00,86.22,86.26,86.13,86.21,33125.0,83.9355,83.9745,83.8479,83.9258,33125.0
2024-04-16 14:00:00,86.2,86.5,86.14,86.5,64421.0,83.9161,84.2081,83.8577,84.2081,64421.0
2024-04-16 14:10:00,86.5,86.5,86.27,86.28,34165.0,84.2081,84.2081,83.9842,83.9939,34165.0
2024-04-16 14:20:00,86.28,86.32,86.18,86.22,36931.0,83.9939,84.0329,83.8966,83.9355,36931.0
2024-04-16 14:30:00,86.21,86.36,86.2,86.33,29137.0,83.9258,84.0718,83.9161,84.0426,29137.0
2024-04-16 14:40:00,86.33,86.37,86.31,86.34,18928.0,84.0426,84.0816,84.0232,84.0524,18928.0
2024-04-16 14:50:00,86.34,86.53,86.34,86.53,25848.0,84.0524,84.2373,84.0524,84.2373,25848.0
2024-04-16 15:00:00,86.54,86.54,86.43,86.49,27797.0,84.2471,84.2471,84.14,84.1984,27797.0
2024-04-16 15:10:00,86.5,86.5,86.38,86.45,32138.0,84.2081,84.2081,84.0913,84.1594,32138.0
2024-04-16 15:20:00,86.45,86.56,86.44,86.55,34665.0,84.1594,84.2665,84.1497,84.2568,34665.0
2024-04-16 15:30:00,86.55,86.55,86.23,86.33,53661.0,84.2568,84.2568,83.9453,84.0426,53661.0
2024-04-16 15:40:00,86.33,86.46,86.27,86.45,84514.0,84.0426,84.1692,83.9842,84.1594,84514.0
2024-04-16 15:50:00,86.45,86.46,86.16,86.16,282608.0,84.1594,84.1692,83.8771,83.8771,282608.0
2024-04-17 09:30:00,86.5,86.59,86.37,86.56,165773.0,84.2081,84.2957,84.0816,84.2665,165773.0
2024-04-17 09:40:00,86.56,86.57,86.34,86.43,100951.0,84.2665,84.2763,84.0524,84.14,100951.0
2024-04-17 09:50:00,86.42,86.56,86.3,86.36,364856.0,84.1302,84.2665,84.0134,84.0718,364856.0
2024-04-17 10:00:00,86.35,86.35,86.15,86.16,82773.0,84.0621,84.0621,83.8674,83.8771,82773.0
2024-04-17 10:10:00,86.17,86.32,86.16,86.23,34541.0,83.8869,84.0329,83.8771,83.9453,34541.0
2024-04-17 10:20:00,86.23,86.23,86.03,86.09,54330.0,83.9453,83.9453,83.7506,83.809,54330.0
2024-04-17 10:30:00,86.09,86.15,86.06,86.09,20582.0,83.809,83.8674,83.7798,83.809,20582.0
2024-04-17 10:40:00,86.09,86.09,85.91,86.03,48042.0,83.809,83.809,83.6337,83.7506,48042.0
2024-04-17 10:50:00,86.03,86.08,85.96,86.06,18138.0,83.7506,83.7992,83.6824,83.7798,18138.0
2024-04-17 11:00:00,86.05,86.11,86.0,86.03,31401.0,83.77,83.8284,83.7214,83.7506,31401.0
2024-04-17 11:10:00,86.02,86.13,86.02,86.09,30027.0,83.7408,83.8479,83.7408,83.809,30027.0
2024-04-17 11:20:00,86.09,86.13,86.01,86.02,29628.0,83.809,83.8479,83.7311,83.7408,29628.0
2024-04-17 11:30:00,86.02,86.08,85.92,86.07,41640.0,83.7408,83.7992,83.6435,83.7895,41640.0
2024-04-17 11:40:00,86.08,86.16,86.07,86.09,35373.0,83.7992,83.8771,83.7895,83.809,35373.0
2024-04-17 11:50:00,86.09,86.18,86.08,86.1,25254.0,83.809,83.8966,83.7992,83.8187,25254.0
2024-04-17 12:00:00,86.11,86.14,86.05,86.11,24787.0,83.8284,83.8577,83.77,83.8284,24787.0
2024-04-17 12:10:00,86.11,86.16,86.06,86.11,28361.0,83.8284,83.8771,83.7798,83.8284,28361.0
2024-04-17 12:20:00,86.11,86.21,86.1,86.17,20390.0,83.8284,83.9258,83.8187,83.8869,20390.0
2024-04-17 12:30:00,86.17,86.18,86.11,86.14,23406.0,83.8869,83.8966,83.8284,83.8577,23406.0
2024-04-17 12:40:00,86.14,86.2,86.13,86.19,35762.0,83.8577,83.9161,83.8479,83.9063,35762.0
2024-04-17 12:50:00,86.19,86.21,86.14,86.2,47391.0,83.9063,83.9258,83.8577,83.9161,47391.0
2024-04-17 13:00:00,86.19,86.27,86.18,86.23,62755.0,83.9063,83.9842,83.8966,83.9453,62755.0
2024-04-17 13:10:00,86.22,86.41,86.2,86.39,52416.0,83.9355,84.1205,83.9161,84.101,52416.0
2024-04-17 13:20:00,86.4,86.43,86.31,86.36,30278.0,84.1108,84.14,84.0232,84.0718,30278.0
2024-04-17 13:30:00,86.37,86.38,86.29,86.31,57566.0,84.0816,84.0913,84.0037,84.0232,57566.0
2024-04-17 13:40:00,86.31,86.35,86.28,86.31,23141.0,84.0232,84.0621,83.9939,84.0232,23141.0
2024-04-17 13:50:00,86.31,86.46,86.29,86.42,42152.0,84.0232,84.1692,84.0037,84.1302,42152.0
2024-04-17 14:00:00,86.42,86.43,86.36,86.37,27616.0,84.1302,84.14,84.0718,84.0816,27616.0
2024-04-17 14:10:00,86.38,86.41,86.3,86.4,42996.0,84.0913,84.1205,84.0134,84.1108,42996.0
2024-04-17 14:20:00,86.4,86.42,86.34,86.38,35538.0,84.1108,84.1302,84.0524,84.0913,35538.0
2024-04-17 14:30:00,86.39,86.45,86.37,86.43,27013.0,84.101,84.1594,84.0816,84.14,27013.0
2024-04-17 14:40:00,86.43,86.56,86.43,86.45,25373.0,84.14,84.2665,84.14,84.1594,25373.0
2024-04-17 14:50:00,86.46,86.52,86.38,86.44,32930.0,84.1692,84.2276,84.0913,84.1497,32930.0
2024-04-17 15:00:00,86.45,86.45,86.32,86.38,72201.0,84.1594,84.1594,84.0329,84.0913,72201.0
2024-04-17 15:10:00,86.37,86.5,86.33,86.47,38131.0,84.0816,84.2081,84.0426,84.1789,38131.0
2024-04-17 15:20:00,86.48,86.59,86.46,86.58,52329.0,84.1886,84.2957,84.1692,84.286,52329.0
2024-04-17 15:30:00,86.58,86.63,86.54,86.56,80147.0,84.286,84.3347,84.2471,84.2665,80147.0
2024-04-17 15:40:00,86.56,86.7,86.55,86.65,74552.0,84.2665,84.4028,84.2568,84.3541,74552.0
2024-04-17 15:50:00,86.64,86.83,86.59,86.78,504209.0,84.3444,84.5294,84.2957,84.4807,504209.0
2024-04-18 09:30:00,87.0,87.31,86.99,87.28,150647.0,84.6949,84.9967,84.6851,84.9674,150647.0
2024-04-18 09:40:00,87.28,87.3,86.98,87.05,138808.0,84.9674,84.9869,84.6754,84.7435,138808.0
2024-04-18 09:50:00,87.06,87.1,86.97,87.1,53505.0,84.7533,84.7922,84.6657,84.7922,53505.0
2024-04-18 10:00:00,87.12,87.16,87.01,87.07,57553.0,84.8117,84.8506,84.7046,84.763,57553.0
2024-04-18 10:10:00,87.06,87.09,86.94,87.06,111676.0,84.7533,84.7825,84.6365,84.7533,111676.0
2024-04-18 10:20:00,87.06,87.06,86.86,86.95,533490.0,84.7533,84.7533,84.5586,84.6462,533490.0
2024-04-18 10:30:00,86.94,87.14,86.9,87.14,58372.0,84.6365,84.8312,84.5975,84.8312,58372.0
2024-04-18 10:40:00,87.14,87.16,86.89,86.89,64597.0,84.8312,84.8506,84.5878,84.5878,64597.0
2024-04-18 10:50:00,86.87,86.92,86.76,86.86,85765.0,84.5683,84.617,84.4612,84.5586,85765.0
2024-04-18 11:00:00,86.86,86.92,86.62,86.64,52422.0,84.5586,84.617,84.3249,84.3444,52422.0
2024-04-18 11:10:00,86.65,86.75,86.64,86.68,37803.0,84.3541,84.4515,84.3444,84.3833,37803.0
2024-04-18 11:20:00,86.67,86.75,86.61,86.63,71789.0,84.3736,84.4515,84.3152,84.3347,71789.0
2024-04-18 11:30:00,86.62,86.65,86.5,86.6,44506.0,84.3249,84.3541,84.2081,84.3055,44506.0
2024-04-18 11:40:00,86.59,86.59,86.5,86.55,48693.0,84.2957,84.2957,84.2081,84.2568,48693.0
2024-04-18 11:50:00,86.54,86.6,86.51,86.55,20843.0,84.2471,84.3055,84.2179,84.2568,20843.0
2024-04-18 12:00:00,86.55,86.61,86.51,86.57,36607.0,84.2568,84.3152,84.2179,84.2763,36607.0
2024-04-18 12:10:00,86.57,86.59,86.52,86.56,42603.0,84.2763,84.2957,84.2276,84.2665,42603.0
2024-04-18 12:20:00,86.57,86.67,86.55,86.6,60014.0,84.2763,84.3736,84.2568,84.3055,60014.0
2024-04-18 12:30:00,86.61,86.64,86.52,86.59,35422.0,84.3152,84.3444,84.2276,84.2957,35422.0
2024-04-18 12:40:00,86.59,86.59,86.52,86.53,32180.0,84.2957,84.2957,84.2276,84.2373,32180.0
2024-04-18 12:50:00,86.53,86.53,86.39,86.45,43259.0,84.2373,84.2373,84.101,84.1594,43259.0
2024-04-18 13:00:00,86.44,86.56,86.42,86.45,30805.0,84.1497,84.2665,84.1302,84.1594,30805.0
2024-04-18 13:10:00,86.45,86.5,86.4,86.42,29552.0,84.1594,84.2081,84.1108,84.1302,29552.0
2024-04-18 13:20:00,86.42,86.52,86.4,86.52,45287.0,84.1302,84.2276,84.1108,84.2276,45287.0
2024-04-18 13:30:00,86.51,86.51,86.41,86.42,49812.0,84.2179,84.2179,84.1205,84.1302,49812.0
2024-04-18 13:40:00,86.43,86.52,86.39,86.49,39166.0,84.14,84.2276,84.101,84.1984,39166.0
2024-04-18 13:50:00,86.48,86.52,86.41,86.5,41669.0,84.1886,84.2276,84.1205,84.2081,41669.0
2024-04-18 14:00:00,86.49,86.49,86.44,86.47,50674.0,84.1984,84.1984,84.1497,84.1789,50674.0
2024-04-18 14:10:00,86.47,86.55,86.44,86.53,89334.0,84.1789,84.2568,84.1497,84.2373,89334.0
2024-04-18 14:20:00,86.53,86.65,86.47,86.58,128420.0,84.2373,84.3541,84.1789,84.286,128420.0
2024-04-18 14:30:00,86.58,86.64,86.53,86.61,78008.0,84.286,84.3444,84.2373,84.3152,78008.0
2024-04-18 14:40:00,86.6,86.71,86.58,86.69,28168.0,84.3055,84.4126,84.286,84.3931,28168.0
2024-04-18 14:50:00,86.68,86.68,86.55,86.55,45643.0,84.3833,84.3833,84.2568,84.2568,45643.0
2024-04-18 15:00:00,86.56,86.65,86.55,86.6,55146.0,84.2665,84.3541,84.2568,84.3055,55146.0
2024-04-18 15:10:00,86.61,86.71,86.6,86.62,83219.0,84.3152,84.4126,84.3055,84.3249,83219.0
2024-04-18 15:20:00,86.61,86.75,86.61,86.67,79924.0,84.3152,84.4515,84.3152,84.3736,79924.0
2024-04-18 15:30:00,86.68,86.78,86.64,86.7,78791.0,84.3833,84.4807,84.3444,84.4028,78791.0
2024-04-18 15:40:00,86.7,86.87,86.7,86.84,191889.0,84.4028,84.5683,84.4028,84.5391,191889.0
2024-04-18 15:50:00,86.84,86.85,86.62,86.71,472065.0,84.5391,84.5488,84.3249,84.4126,472065.0
2024-04-19 09:30:00,86.1,86.37,85.91,86.35,294471.0,84.2997,84.5641,84.1137,84.5445,294471.0
2024-04-19 09:40:00,86.36,86.56,86.31,86.44,110522.0,84.5543,84.7501,84.5053,84.6326,110522.0
2024-04-19 09:50:00,86.44,86.64,86.39,86.59,63186.0,84.6326,84.8284,84.5836,84.7795,63186.0
2024-04-19 10:00:00,86.61,86.69,86.4,86.68,145033.0,84.799,84.8774,84.5934,84.8676,145033.0
2024-04-19 10:10:00,86.68,86.71,86.54,86.55,123664.0,84.8676,84.897,84.7305,84.7403,123664.0
2024-04-19 10:20:00,86.55,86.95,86.54,86.95,91248.0,84.7403,85.1319,84.7305,85.1319,91248.0
2024-04-19 10:30:00,86.95,86.97,86.61,86.79,265692.0,85.1319,85.1515,84.799,84.9753,265692.0
2024-04-19 10:40:00,86.79,86.85,86.53,86.53,57344.0,84.9753,85.034,84.7207,84.7207,57344.0
2024-04-19 10:50:00,86.52,86.52,86.4,86.45,34750.0,84.7109,84.7109,84.5934,84.6424,34750.0
2024-04-19 11:00:00,86.47,86.63,86.42,86.63,35376.0,84.662,84.8186,84.613,84.8186,35376.0
2024-04-19 11:10:00,86.64,86.66,86.57,86.64,32133.0,84.8284,84.848,84.7599,84.8284,32133.0
2024-04-19 11:20:00,86.64,86.78,86.62,86.78,40445.0,84.8284,84.9655,84.8088,84.9655,40445.0
2024-04-19 11:30:00,86.76,86.78,86.68,86.77,68060.0,84.9459,84.9655,84.8676,84.9557,68060.0
2024-04-19 11:40:00,86.77,86.82,86.74,86.8,40663.0,84.9557,85.0047,84.9263,84.9851,40663.0
2024-04-19 11:50:00,86.83,86.89,86.75,86.76,56455.0,85.0144,85.0732,84.9361,84.9459,56455.0
2024-04-19 12:00:00,86.77,86.87,86.77,86.87,52186.0,84.9557,85.0536,84.9557,85.0536,52186.0
2024-04-19 12:10:00,86.86,86.87,86.7,86.71,64693.0,85.0438,85.0536,84.8872,84.897,64693.0
2024-04-19 12:20:00,86.7,86.83,86.63,86.73,69707.0,84.8872,85.0144,84.8186,84.9165,69707.0
2024-04-19 12:30:00,86.74,86.8,86.7,86.79,31941.0,84.9263,84.9851,84.8872,84.9753,31941.0
2024-04-19 12:40:00,86.8,86.89,86.79,86.89,28728.0,84.9851,85.0732,84.9753,85.0732,28728.0
2024-04-19 12:50:00,86.89,86.97,86.88,86.93,44702.0,85.0732,85.1515,85.0634,85.1124,44702.0
2024-04-19 13:00:00,86.93,87.02,86.93,87.01,39526.0,85.1124,85.2005,85.1124,85.1907,39526.0
2024-04-19 13:10:00,87.01,87.02,86.89,86.94,36381.0,85.1907,85.2005,85.0732,85.1221,36381.0
2024-04-19 13:20:00,86.94,86.98,86.88,86.9,46710.0,85.1221,85.1613,85.0634,85.083,46710.0
2024-04-19 13:30:00,86.91,86.97,86.89,86.94,39372.0,85.0928,85.1515,85.0732,85.1221,39372.0
2024-04-19 13:40:00,86.93,87.09,86.93,87.06,50863.0,85.1124,85.269,85.1124,85.2396,50863.0
2024-04-19 13:50:00,87.06,87.13,87.03,87.11,84662.0,85.2396,85.3082,85.2103,85.2886,84662.0
2024-04-19 14:00:00,87.11,87.11,86.94,87.0,63235.0,85.2886,85.2886,85.1221,85.1809,63235.0
2024-04-19 14:10:00,87.01,87.09,86.98,87.06,37302.0,85.1907,85.269,85.1613,85.2396,37302.0
2024-04-19 14:20:00,87.06,87.13,87.05,87.09,46068.0,85.2396,85.3082,85.2298,85.269,46068.0
2024-04-19 14:30:00,87.09,87.14,87.07,87.08,34133.0,85.269,85.318,85.2494,85.2592,34133.0
2024-04-19 14:40:00,87.08,87.14,87.05,87.12,46701.0,85.2592,85.318,85.2298,85.2984,46701.0
2024-04-19 14:50:00,87.12,87.22,87.08,87.2,54622.0,85.2984,85.3963,85.2592,85.3767,54622.0
2024-04-19 15:00:00,87.22,87.26,87.11,87.17,118758.0,85.3963,85.4355,85.2886,85.3473,118758.0
2024-04-19 15:10:00,87.17,87.17,87.06,87.08,48057.0,85.3473,85.3473,85.2396,85.2592,48057.0
2024-04-19 15:20:00,87.07,87.09,86.99,87.05,66661.0,85.2494,85.269,85.1711,85.2298,66661.0
2024-04-19 15:30:00,87.06,87.09,86.97,86.98,83374.0,85.2396,85.269,85.1515,85.1613,83374.0
2024-04-19 15:40:00,86.98,87.06,86.93,86.98,103656.0,85.1613,85.2396,85.1124,85.1613,103656.0
2024-04-19 15:50:00,86.99,87.24,86.95,87.14,373076.0,85.1711,85.4159,85.1319,85.318,373076.0
2024-04-22 09:30:00,87.4,87.65,87.26,87.31,112232.0,85.5725,85.8173,85.4355,85.4844,112232.0
2024-04-22 09:40:00,87.3,87.52,87.24,87.39,64288.0,85.4746,85.69,85.4159,85.5627,64288.0
2024-04-22 09:50:00,87.37,87.64,87.37,87.64,49757.0,85.5432,85.8075,85.5432,85.8075,49757.0
2024-04-22 10:00:00,87.64,87.66,87.48,87.65,32505.0,85.8075,85.8271,85.6509,85.8173,32505.0
2024-04-22 10:10:00,87.65,87.65,87.46,87.52,39482.0,85.8173,85.8173,85.6313,85.69,39482.0
2024-04-22 10:20:00,87.51,87.84,87.5,87.81,51348.0,85.6802,86.0033,85.6704,85.974,51348.0
2024-04-22 10:30:00,87.82,88.05,87.8,88.05,106891.0,85.9837,86.2089,85.9642,86.2089,106891.0
2024-04-22 10:40:00,88.06,88.41,88.05,88.39,168696.0,86.2187,86.5614,86.2089,86.5418,168696.0
2024-04-22 10:50:00,88.39,88.5,88.28,88.44,87409.0,86.5418,86.6495,86.4341,86.5908,87409.0
2024-04-22 11:00:00,88.43,88.46,88.31,88.36,68544.0,86.581,86.6104,86.4635,86.5125,68544.0
2024-04-22 11:10:00,88.37,88.38,88.25,88.29,57030.0,86.5222,86.532,86.4048,86.4439,57030.0
2024-04-22 11:20:00,88.29,88.36,88.16,88.36,83192.0,86.4439,86.5125,86.3166,86.5125,83192.0
2024-04-22 11:30:00,88.36,88.4,88.24,88.33,64161.0,86.5125,86.5516,86.395,86.4831,64161.0
2024-04-22 11:40:00,88.33,88.33,88.18,88.21,46602.0,86.4831,86.4831,86.3362,86.3656,46602.0
2024-04-22 11:50:00,88.2,88.36,88.19,88.34,48875.0,86.3558,86.5125,86.346,86.4929,48875.0
2024-04-22 12:00:00,88.33,88.42,88.29,88.39,40966.0,86.4831,86.5712,86.4439,86.5418,40966.0
2024-04-22 12:10:00,88.4,88.5,88.38,88.47,38022.0,86.5516,86.6495,86.532,86.6202,38022.0
2024-04-22 12:20:00,88.46,88.49,88.44,88.46,24091.0,86.6104,86.6397,86.5908,86.6104,24091.0
2024-04-22 12:30:00,88.47,88.59,88.39,88.59,32907.0,86.6202,86.7376,86.5418,86.7376,32907.0
2024-04-22 12:40:00,88.58,88.68,88.58,88.6,70264.0,86.7279,86.8258,86.7279,86.7474,70264.0
2024-04-22 12:50:00,88.61,88.61,88.41,88.57,42847.0,86.7572,86.7572,86.5614,86.7181,42847.0
2024-04-22 13:00:00,88.58,88.59,88.49,88.5,57274.0,86.7279,86.7376,86.6397,86.6495,57274.0
2024-04-22 13:10:00,88.5,88.53,88.34,88.34,37802.0,86.6495,86.6789,86.4929,86.4929,37802.0
2024-04-22 13:20:00,88.34,88.49,88.34,88.47,44827.0,86.4929,86.6397,86.4929,86.6202,44827.0
2024-04-22 13:30:00,88.47,88.5,88.41,88.42,29862.0,86.6202,86.6495,86.5614,86.5712,29862.0
2024-04-22 13:40:00,88.44,88.6,88.42,88.59,61434.0,86.5908,86.7474,86.5712,86.7376,61434.0
2024-04-22 13:50:00,88.6,88.73,88.59,88.64,43280.0,86.7474,86.8747,86.7376,86.7866,43280.0
2024-04-22 14:00:00,88.63,88.67,88.57,88.58,42644.0,86.7768,86.816,86.7181,86.7279,42644.0
2024-04-22 14:10:00,88.59,88.65,88.57,88.57,51052.0,86.7376,86.7964,86.7181,86.7181,51052.0
2024-04-22 14:20:00,88.58,88.7,88.55,88.66,60951.0,86.7279,86.8453,86.6985,86.8062,60951.0
2024-04-22 14:30:00,88.65,88.67,88.58,88.6,20632.0,86.7964,86.816,86.7279,86.7474,20632.0
2024-04-22 14:40:00,88.61,88.62,88.49,88.58,56596.0,86.7572,86.767,86.6397,86.7279,56596.0
2024-04-22 14:50:00,88.58,88.6,88.51,88.55,41692.0,86.7279,86.7474,86.6593,86.6985,41692.0
2024-04-22 15:00:00,88.55,88.58,88.34,88.37,57853.0,86.6985,86.7279,86.4929,86.5222,57853.0
2024-04-22 15:10:00,88.37,88.45,88.35,88.41,82785.0,86.5222,86.6006,86.5027,86.5614,82785.0
2024-04-22 15:20:00,88.42,88.42,88.34,88.39,43790.0,86.5712,86.5712,86.4929,86.5418,43790.0
2024-04-22 15:30:00,88.39,88.4,88.18,88.22,46602.0,86.5418,86.5516,86.3362,86.3754,46602.0
2024-04-22 15:40:00,88.22,88.42,88.22,88.38,74581.0,86.3754,86.5712,86.3754,86.532,74581.0
2024-04-22 15:50:00,88.37,88.42,88.23,88.34,319704.0,86.5222,86.5712,86.3852,86.4929,319704.0
2024-04-23 09:30:00,89.17,89.3,88.55,88.58,136971.0,87.3055,87.4328,86.6985,86.7279,136971.0
2024-04-23 09:40:00,88.58,88.93,88.52,88.92,83893.0,86.7279,87.0705,86.6691,87.0607,83893.0
2024-04-23 09:50:00,88.94,89.02,88.79,88.8,58723.0,87.0803,87.1587,86.9335,86.9433,58723.0
2024-04-23 10:00:00,88.82,88.82,88.51,88.54,50349.0,86.9628,86.9628,86.6593,86.6887,50349.0
2024-04-23 10:10:00,88.54,88.59,88.39,88.54,67005.0,86.6887,86.7376,86.5418,86.6887,67005.0
2024-04-23 10:20:00,88.53,88.61,88.5,88.54,57667.0,86.6789,86.7572,86.6495,86.6887,57667.0
2024-04-23 10:30:00,88.53,88.76,88.52,88.76,57780.0,86.6789,86.9041,86.6691,86.9041,57780.0
2024-04-23 10:40:00,88.76,88.96,88.75,88.92,46530.0,86.9041,87.0999,86.8943,87.0607,46530.0
2024-04-23 10:50:00,88.93,89.08,88.93,89.06,45567.0,87.0705,87.2174,87.0705,87.1978,45567.0
2024-04-23 11:00:00,89.06,89.09,88.93,88.93,43080.0,87.1978,87.2272,87.0705,87.0705,43080.0
2024-04-23 11:10:00,88.93,89.01,88.86,88.89,85462.0,87.0705,87.1489,87.002,87.0314,85462.0
2024-04-23 11:20:00,88.89,88.9,88.8,88.81,47832.0,87.0314,87.0412,86.9433,86.953,47832.0
2024-04-23 11:30:00,88.8,88.8,88.66,88.71,30978.0,86.9433,86.9433,86.8062,86.8551,30978.0
2024-04-23 11:40:00,88.71,88.71,88.56,88.62,38789.0,86.8551,86.8551,86.7083,86.767,38789.0
2024-04-23 11:50:00,88.65,88.67,88.58,88.65,26110.0,86.7964,86.816,86.7279,86.7964,26110.0
2024-04-23 12:00:00,88.66,88.67,88.59,88.66,26711.0,86.8062,86.816,86.7376,86.8062,26711.0
2024-04-23 12:10:00,88.68,88.76,88.65,88.72,24608.0,86.8258,86.9041,86.7964,86.8649,24608.0
2024-04-23 12:20:00,88.72,88.77,88.7,88.76,30429.0,86.8649,86.9139,86.8453,86.9041,30429.0
2024-04-23 12:30:00,88.76,88.83,88.75,88.83,19954.0,86.9041,86.9726,86.8943,86.9726,19954.0
2024-04-23 12:40:00,88.83,88.84,88.78,88.8,25422.0,86.9726,86.9824,86.9237,86.9433,25422.0
2024-04-23 12:50:00,88.79,88.84,88.75,88.78,23526.0,86.9335,86.9824,86.8943,86.9237,23526.0
2024-04-23 13:00:00,88.78,88.81,88.72,88.78,21703.0,86.9237,86.953,86.8649,86.9237,21703.0
2024-04-23 13:10:00,88.78,88.87,88.74,88.85,131584.0,86.9237,87.0118,86.8845,86.9922,131584.0
2024-04-23 13:20:00,88.86,88.94,88.84,88.87,50828.0,87.002,87.0803,86.9824,87.0118,50828.0
2024-04-23 13:30:00,88.87,88.95,88.84,88.88,35831.0,87.0118,87.0901,86.9824,87.0216,35831.0
2024-04-23 13:40:00,88.88,88.95,88.86,88.89,44571.0,87.0216,87.0901,87.002,87.0314,44571.0
2024-04-23 13:50:00,88.9,88.95,88.81,88.84,55649.0,87.0412,87.0901,86.953,86.9824,55649.0
2024-04-23 14:00:00,88.84,88.88,88.81,88.83,34349.0,86.9824,87.0216,86.953,86.9726,34349.0
2024-04-23 14:10:00,88.84,88.89,88.81,88.83,32634.0,86.9824,87.0314,86.953,86.9726,32634.0
2024-04-23 14:20:00,88.83,88.92,88.81,88.92,45436.0,86.9726,87.0607,86.953,87.0607,45436.0
2024-04-23 14:30:00,88.92,88.94,88.88,88.9,52442.0,87.0607,87.0803,87.0216,87.0412,52442.0
2024-04-23 14:40:00,88.9,88.93,88.89,88.9,55920.0,87.0412,87.0705,87.0314,87.0412,55920.0
2024-04-23 14:50:00,88.9,88.94,88.85,88.89,84170.0,87.0412,87.0803,86.9922,87.0314,84170.0
2024-04-23 15:00:00,88.88,88.93,88.86,88.9,59278.0,87.0216,87.0705,87.002,87.0412,59278.0
2024-04-23 15:10:00,88.89,88.91,88.78,88.81,57656.0,87.0314,87.051,86.9237,86.953,57656.0
2024-04-23 15:20:00,88.8,88.82,88.75,88.8,48622.0,86.9433,86.9628,86.8943,86.9433,48622.0
2024-04-23 15:30:00,88.79,88.84,88.71,88.81,49308.0,86.9335,86.9824,86.8551,86.953,49308.0
2024-04-23 15:40:00,88.81,88.87,88.72,88.78,133810.0,86.953,87.0118,86.8649,86.9237,133810.0
2024-04-23 15:50:00,88.79,88.79,88.53,88.59,487110.0,86.9335,86.9335,86.6789,86.7376,487110.0
2024-04-24 09:30:00,88.23,88.4,87.37,87.46,199207.0,86.3852,86.5516,85.5432,85.6313,199207.0
2024-04-24 09:40:00,87.47,88.05,87.46,87.91,142072.0,85.6411,86.2089,85.6313,86.0719,142072.0
2024-04-24 09:50:00,87.92,88.29,87.89,88.24,112060.0,86.0817,86.4439,86.0523,86.395,112060.0
2024-04-24 10:00:00,88.24,88.24,88.01,88.18,117174.0,86.395,86.395,86.1698,86.3362,117174.0
2024-04-24 10:10:00,88.19,88.26,88.12,88.19,69931.0,86.346,86.4145,86.2775,86.346,69931.0
2024-04-24 10:20:00,88.2,88.35,88.19,88.32,44996.0,86.3558,86.5027,86.346,86.4733,44996.0
2024-04-24 10:30:00,88.31,88.33,88.21,88.29,50658.0,86.4635,86.4831,86.3656,86.4439,50658.0
2024-04-24 10:40:00,88.3,88.49,88.29,88.42,70902.0,86.4537,86.6397,86.4439,86.5712,70902.0
2024-04-24 10:50:00,88.42,88.44,88.38,88.4,54693.0,86.5712,86.5908,86.532,86.5516,54693.0
2024-04-24 11:00:00,88.4,88.61,88.4,88.51,119759.0,86.5516,86.7572,86.5516,86.6593,119759.0
2024-04-24 11:10:00,88.54,88.74,88.54,88.63,42274.0,86.6887,86.8845,86.6887,86.7768,42274.0
2024-04-24 11:20:00,88.66,88.85,88.65,88.84,25580.0,86.8062,86.9922,86.7964,86.9824,25580.0
2024-04-24 11:30:00,88.83,88.83,88.73,88.79,39319.0,86.9726,86.9726,86.8747,86.9335,39319.0
2024-04-24 11:40:00,88.79,88.88,88.78,88.84,38219.0,86.9335,87.0216,86.9237,86.9824,38219.0
2024-04-24 11:50:00,88.84,88.93,88.84,88.88,24599.0,86.9824,87.0705,86.9824,87.0216,24599.0
2024-04-24 12:00:00,88.88,89.03,88.88,89.0,32501.0,87.0216,87.1684,87.0216,87.1391,32501.0
2024-04-24 12:10:00,89.01,89.1,88.98,89.0,55100.0,87.1489,87.237,87.1195,87.1391,55100.0
2024-04-24 12:20:00,89.01,89.04,88.96,89.04,25660.0,87.1489,87.1782,87.0999,87.1782,25660.0
2024-04-24 12:30:00,89.05,89.05,88.9,88.94,28674.0,87.188,87.188,87.0412,87.0803,28674.0
2024-04-24 12:40:00,88.95,89.01,88.92,88.96,32370.0,87.0901,87.1489,87.0607,87.0999,32370.0
2024-04-24 12:50:00,88.96,89.04,88.96,88.99,26634.0,87.0999,87.1782,87.0999,87.1293,26634.0
2024-04-24 13:00:00,88.99,89.0,88.85,88.94,48765.0,87.1293,87.1391,86.9922,87.0803,48765.0
2024-04-24 13:10:00,88.94,88.98,88.86,88.94,39553.0,87.0803,87.1195,87.002,87.0803,39553.0
2024-04-24 13:20:00,88.94,88.99,88.94,88.98,19516.0,87.0803,87.1293,87.0803,87.1195,19516.0
2024-04-24 13:30:00,88.97,89.06,88.96,89.02,26792.0,87.1097,87.1978,87.0999,87.1587,26792.0
2024-04-24 13:40:00,89.03,89.06,89.01,89.05,21444.0,87.1684,87.1978,87.1489,87.188,21444.0
2024-04-24 13:50:00,89.04,89.18,89.03,89.14,28091.0,87.1782,87.3153,87.1684,87.2761,28091.0
2024-04-24 14:00:00,89.15,89.16,89.05,89.15,31617.0,87.2859,87.2957,87.188,87.2859,31617.0
2024-04-24 14:10:00,89.16,89.16,89.02,89.02,34404.0,87.2957,87.2957,87.1587,87.1587,34404.0
2024-04-24 14:20:00,89.03,89.09,89.02,89.07,20804.0,87.1684,87.2272,87.1587,87.2076,20804.0
2024-04-24 14:30:00,89.05,89.07,88.91,88.92,73481.0,87.188,87.2076,87.051,87.0607,73481.0
2024-04-24 14:40:00,88.92,88.94,88.85,88.87,72708.0,87.0607,87.0803,86.9922,87.0118,72708.0
2024-04-24 14:50:00,88.87,89.01,88.83,88.92,47249.0,87.0118,87.1489,86.9726,87.0607,47249.0
2024-04-24 15:00:00,88.91,88.91,88.76,88.8,43666.0,87.051,87.051,86.9041,86.9433,43666.0
2024-04-24 15:10:00,88.81,88.84,88.72,88.82,67573.0,86.953,86.9824,86.8649,86.9628,67573.0
2024-04-24 15:20:00,88.82,89.01,88.79,88.93,48436.0,86.9628,87.1489,86.9335,87.0705,48436.0
2024-04-24 15:30:00,88.92,88.96,88.86,88.87,50206.0,87.0607,87.0999,87.002,87.0118,50206.0
2024-04-24 15:40:00,88.87,88.98,88.86,88.92,74904.0,87.0118,87.1195,87.002,87.0607,74904.0
2024-04-24 15:50:00,88.93,89.08,88.83,88.87,268211.0,87.0705,87.2174,86.9726,87.0118,268211.0
2024-04-25 09:30:00,89.0,89.35,88.99,89.13,511671.0,87.1391,87.4818,87.1293,87.2664,511671.0
2024-04-25 09:40:00,89.12,89.36,89.05,89.23,175309.0,87.2566,87.4915,87.188,87.3643,175309.0
2024-04-25 09:50:00,89.23,89.3,89.12,89.17,182100.0,87.3643,87.4328,87.2566,87.3055,182100.0
2024-04-25 10:00:00,89.19,89.26,89.06,89.09,76932.0,87.3251,87.3936,87.1978,87.2272,76932.0
2024-04-25 10:10:00,89.06,89.11,88.97,88.99,119265.0,87.1978,87.2468,87.1097,87.1293,119265.0
2024-04-25 10:20:00,88.98,89.03,88.84,88.89,58233.0,87.1195,87.1684,86.9824,87.0314,58233.0
2024-04-25 10:30:00,88.91,89.15,88.85,89.11,43999.0,87.051,87.2859,86.9922,87.2468,43999.0
2024-04-25 10:40:00,89.1,89.17,88.98,89.17,177492.0,87.237,87.3055,87.1195,87.3055,177492.0
2024-04-25 10:50:00,89.18,89.21,89.03,89.08,97265.0,87.3153,87.3447,87.1684,87.2174,97265.0
2024-04-25 11:00:00,89.09,89.11,89.02,89.07,35668.0,87.2272,87.2468,87.1587,87.2076,35668.0
2024-04-25 11:10:00,89.08,89.22,88.9,89.22,270115.0,87.2174,87.3545,87.0412,87.3545,270115.0
2024-04-25 11:20:00,89.24,89.44,89.18,89.21,124134.0,87.3741,87.5699,87.3153,87.3447,124134.0
2024-04-25 11:30:00,89.21,89.26,89.12,89.24,89405.0,87.3447,87.3936,87.2566,87.3741,89405.0
2024-04-25 11:40:00,89.25,89.36,89.25,89.36,57536.0,87.3838,87.4915,87.3838,87.4915,57536.0
2024-04-25 11:50:00,89.35,89.38,89.31,89.38,42563.0,87.4818,87.5111,87.4426,87.5111,42563.0
2024-04-25 12:00:00,89.36,89.4,89.27,89.38,55542.0,87.4915,87.5307,87.4034,87.5111,55542.0
2024-04-25 12:10:00,89.38,89.4,89.33,89.33,86579.0,87.5111,87.5307,87.4622,87.4622,86579.0
2024-04-25 12:20:00,89.33,89.48,89.3,89.47,94846.0,87.4622,87.609,87.4328,87.5992,94846.0
2024-04-25 12:30:00,89.48,89.5,89.43,89.44,57502.0,87.609,87.6286,87.5601,87.5699,57502.0
2024-04-25 12:40:00,89.43,89.45,89.33,89.36,105043.0,87.5601,87.5797,87.4622,87.4915,105043.0
2024-04-25 12:50:00,89.35,89.37,89.25,89.26,67061.0,87.4818,87.5013,87.3838,87.3936,67061.0
2024-04-25 13:00:00,89.26,89.3,89.17,89.22,80016.0,87.3936,87.4328,87.3055,87.3545,80016.0
2024-04-25 13:10:00,89.22,89.41,89.21,89.34,44473.0,87.3545,87.5405,87.3447,87.472,44473.0
2024-04-25 13:20:00,89.34,89.36,89.21,89.26,79450.0,87.472,87.4915,87.3447,87.3936,79450.0
2024-04-25 13:30:00,89.26,89.47,89.24,89.42,72886.0,87.3936,87.5992,87.3741,87.5503,72886.0
2024-04-25 13:40:00,89.43,89.43,89.35,89.4,50547.0,87.5601,87.5601,87.4818,87.5307,50547.0
2024-04-25 13:50:00,89.4,89.42,89.37,89.41,58113.0,87.5307,87.5503,87.5013,87.5405,58113.0
2024-04-25 14:00:00,89.41,89.44,89.36,89.39,55730.0,87.5405,87.5699,87.4915,87.5209,55730.0
2024-04-25 14:10:00,89.38,89.41,89.34,89.34,38266.0,87.5111,87.5405,87.472,87.472,38266.0
2024-04-25 14:20:00,89.34,89.37,89.17,89.2,74310.0,87.472,87.5013,87.3055,87.3349,74310.0
2024-04-25 14:30:00,89.2,89.25,89.1,89.14,99921.0,87.3349,87.3838,87.237,87.2761,99921.0
2024-04-25 14:40:00,89.14,89.19,89.09,89.11,63955.0,87.2761,87.3251,87.2272,87.2468,63955.0
2024-04-25 14:50:00,89.12,89.17,89.1,89.17,64086.0,87.2566,87.3055,87.237,87.3055,64086.0
2024-04-25 15:00:00,89.17,89.21,89.13,89.18,67572.0,87.3055,87.3447,87.2664,87.3153,67572.0
2024-04-25 15:10:00,89.18,89.24,89.15,89.23,70372.0,87.3153,87.3741,87.2859,87.3643,70372.0
2024-04-25 15:20:00,89.23,89.23,89.13,89.17,84306.0,87.3643,87.3643,87.2664,87.3055,84306.0
2024-04-25 15:30:00,89.17,89.2,88.96,89.15,181601.0,87.3055,87.3349,87.0999,87.2859,181601.0
2024-04-25 15:40:00,89.15,89.2,89.05,89.18,154131.0,87.2859,87.3349,87.188,87.3153,154131.0
2024-04-25 15:50:00,89.17,89.31,89.13,89.29,570630.0,87.3055,87.4426,87.2664,87.423,570630.0
2024-04-26 09:30:00,91.0,92.25,90.71,91.32,478379.0,89.0973,90.3211,88.8133,89.4106,478379.0
2024-04-26 09:40:00,91.33,91.49,90.94,91.23,339634.0,89.4204,89.577,89.0385,89.3224,339634.0
2024-04-26 09:50:00,91.23,91.24,90.52,90.52,295301.0,89.3224,89.3322,88.6273,88.6273,295301.0
2024-04-26 10:00:00,90.49,90.6,89.82,89.82,198336.0,88.5979,88.7056,87.9419,87.9419,198336.0
2024-04-26 10:10:00,89.82,89.89,89.19,89.36,415905.0,87.9419,88.0105,87.3251,87.4915,415905.0
2024-04-26 10:20:00,89.33,90.48,89.29,90.43,456920.0,87.4622,88.5881,87.423,88.5392,456920.0
2024-04-26 10:30:00,90.41,90.43,89.89,90.16,114896.0,88.5196,88.5392,88.0105,88.2748,114896.0
2024-04-26 10:40:00,90.18,90.2,89.84,90.09,66326.0,88.2944,88.314,87.9615,88.2063,66326.0
2024-04-26 10:50:00,90.09,90.46,90.06,90.37,87024.0,88.2063,88.5685,88.1769,88.4804,87024.0
2024-04-26 11:00:00,90.36,90.39,90.07,90.08,81091.0,88.4706,88.5,88.1867,88.1965,81091.0
2024-04-26 11:10:00,90.09,90.29,89.72,89.9,92108.0,88.2063,88.4021,87.844,88.0203,92108.0
2024-04-26 11:20:00,89.89,90.13,89.83,90.11,64505.0,88.0105,88.2454,87.9517,88.2259,64505.0
2024-04-26 11:30:00,90.12,90.23,89.96,89.96,113479.0,88.2357,88.3434,88.079,88.079,113479.0
2024-04-26 11:40:00,89.96,90.05,89.86,89.9,108508.0,88.079,88.1671,87.9811,88.0203,108508.0
2024-04-26 11:50:00,89.9,90.07,89.87,90.01,81518.0,88.0203,88.1867,87.9909,88.128,81518.0
2024-04-26 12:00:00,90.02,90.11,89.86,90.11,264877.0,88.1377,88.2259,87.9811,88.2259,264877.0
2024-04-26 12:10:00,90.13,90.5,90.13,90.44,80493.0,88.2454,88.6077,88.2454,88.549,80493.0
2024-04-26 12:20:00,90.42,90.43,90.26,90.3,51460.0,88.5294,88.5392,88.3727,88.4119,51460.0
2024-04-26 12:30:00,90.3,90.66,90.29,90.65,55285.0,88.4119,88.7644,88.4021,88.7546,55285.0
2024-04-26 12:40:00,90.64,90.94,90.64,90.91,59827.0,88.7448,89.0385,88.7448,89.0091,59827.0
2024-04-26 12:50:00,90.91,90.91,90.77,90.8,33869.0,89.0091,89.0091,88.8721,88.9014,33869.0
2024-04-26 13:00:00,90.8,90.82,90.55,90.68,71279.0,88.9014,88.921,88.6567,88.7839,71279.0
2024-04-26 13:10:00,90.69,90.74,90.62,90.66,49715.0,88.7937,88.8427,88.7252,88.7644,49715.0
2024-04-26 13:20:00,90.67,90.75,90.63,90.65,45960.0,88.7742,88.8525,88.735,88.7546,45960.0
2024-04-26 13:30:00,90.65,90.97,90.65,90.94,43861.0,88.7546,89.0679,88.7546,89.0385,43861.0
2024-04-26 13:40:00,90.96,91.0,90.83,90.94,49897.0,89.0581,89.0973,88.9308,89.0385,49897.0
2024-04-26 13:50:00,90.96,91.04,90.92,90.99,39852.0,89.0581,89.1364,89.0189,89.0875,39852.0
2024-04-26 14:00:00,90.98,91.12,90.98,91.01,78179.0,89.0777,89.2147,89.0777,89.107,78179.0
2024-04-26 14:10:00,91.0,91.1,90.96,91.02,40557.0,89.0973,89.1952,89.0581,89.1168,40557.0
2024-04-26 14:20:00,91.02,91.08,91.0,91.02,34056.0,89.1168,89.1756,89.0973,89.1168,34056.0
2024-04-26 14:30:00,91.02,91.1,90.96,91.05,54713.0,89.1168,89.1952,89.0581,89.1462,54713.0
2024-04-26 14:40:00,91.05,91.14,91.04,91.14,41286.0,89.1462,89.2343,89.1364,89.2343,41286.0
2024-04-26 14:50:00,91.13,91.13,90.99,91.1,57976.0,89.2245,89.2245,89.0875,89.1952,57976.0
2024-04-26 15:00:00,91.1,91.12,90.99,91.01,42316.0,89.1952,89.2147,89.0875,89.107,42316.0
2024-04-26 15:10:00,91.01,91.07,90.94,91.04,42544.0,89.107,89.1658,89.0385,89.1364,42544.0
2024-04-26 15:20:00,91.05,91.06,90.95,91.03,62761.0,89.1462,89.156,89.0483,89.1266,62761.0
2024-04-26 15:30:00,91.02,91.02,90.91,90.92,52446.0,89.1168,89.1168,89.0091,89.0189,52446.0
2024-04-26 15:40:00,90.93,91.06,90.88,91.0,78436.0,89.0287,89.156,88.9798,89.0973,78436.0
2024-04-26 15:50:00,90.99,91.05,90.87,90.99,429161.0,89.0875,89.1462,88.97,89.0875,429161.0
2024-04-29 09:30:00,91.0,91.25,90.35,90.54,186859.0,89.0973,89.342,88.4608,88.6469,186859.0
2024-04-29 09:40:00,90.56,90.64,90.3,90.51,159895.0,88.6665,88.7448,88.4119,88.6175,159895.0
2024-04-29 09:50:00,90.5,90.68,90.12,90.13,181119.0,88.6077,88.7839,88.2357,88.2454,181119.0
2024-04-29 10:00:00,90.15,90.67,90.14,90.65,94930.0,88.265,88.7742,88.2552,88.7546,94930.0
2024-04-29 10:10:00,90.65,90.74,90.53,90.62,59902.0,88.7546,88.8427,88.6371,88.7252,59902.0
2024-04-29 10:20:00,90.61,90.68,90.56,90.58,49897.0,88.7154,88.7839,88.6665,88.686,49897.0
2024-04-29 10:30:00,90.58,90.63,90.4,90.57,51774.0,88.686,88.735,88.5098,88.6762,51774.0
2024-04-29 10:40:00,90.57,90.59,90.27,90.33,61530.0,88.6762,88.6958,88.3825,88.4413,61530.0
2024-04-29 10:50:00,90.33,90.51,90.29,90.46,70835.0,88.4413,88.6175,88.4021,88.5685,70835.0
2024-04-29 11:00:00,90.45,90.48,90.33,90.33,37616.0,88.5588,88.5881,88.4413,88.4413,37616.0
2024-04-29 11:10:00,90.34,90.36,90.2,90.23,34999.0,88.4511,88.4706,88.314,88.3434,34999.0
2024-04-29 11:20:00,90.23,90.26,90.04,90.05,82282.0,88.3434,88.3727,88.1573,88.1671,82282.0
2024-04-29 11:30:00,90.05,90.14,90.04,90.1,52065.0,88.1671,88.2552,88.1573,88.2161,52065.0
2024-04-29 11:40:00,90.09,90.12,90.01,90.04,36915.0,88.2063,88.2357,88.128,88.1573,36915.0
2024-04-29 11:50:00,90.04,90.07,89.96,90.05,32456.0,88.1573,88.1867,88.079,88.1671,32456.0
2024-04-29 12:00:00,90.03,90.14,90.02,90.13,41316.0,88.1475,88.2552,88.1377,88.2454,41316.0
2024-04-29 12:10:00,90.14,90.18,90.13,90.14,19505.0,88.2552,88.2944,88.2454,88.2552,19505.0
2024-04-29 12:20:00,90.15,90.26,90.1,90.17,24251.0,88.265,88.3727,88.2161,88.2846,24251.0
2024-04-29 12:30:00,90.18,90.24,90.16,90.2,30086.0,88.2944,88.3531,88.2748,88.314,30086.0
2024-04-29 12:40:00,90.19,90.21,90.08,90.14,36218.0,88.3042,88.3238,88.1965,88.2552,36218.0
2024-04-29 12:50:00,90.14,90.14,90.05,90.09,55803.0,88.2552,88.2552,88.1671,88.2063,55803.0
2024-04-29 13:00:00,90.08,90.3,90.08,90.27,33640.0,88.1965,88.4119,88.1965,88.3825,33640.0
2024-04-29 13:10:00,90.26,90.28,90.19,90.26,30102.0,88.3727,88.3923,88.3042,88.3727,30102.0
2024-04-29 13:20:00,90.25,90.3,90.16,90.19,45208.0,88.3629,88.4119,88.2748,88.3042,45208.0
2024-04-29 13:30:00,90.2,90.23,90.12,90.16,35982.0,88.314,88.3434,88.2357,88.2748,35982.0
2024-04-29 13:40:00,90.15,90.17,90.06,90.06,37833.0,88.265,88.2846,88.1769,88.1769,37833.0
2024-04-29 13:50:00,90.06,90.11,90.05,90.09,29587.0,88.1769,88.2259,88.1671,88.2063,29587.0
2024-04-29 14:00:00,90.09,90.14,90.04,90.04,38408.0,88.2063,88.2552,88.1573,88.1573,38408.0
2024-04-29 14:10:00,90.05,90.1,90.03,90.09,33948.0,88.1671,88.2161,88.1475,88.2063,33948.0
2024-04-29 14:20:00,90.09,90.1,90.05,90.07,29692.0,88.2063,88.2161,88.1671,88.1867,29692.0
2024-04-29 14:30:00,90.06,90.18,89.97,90.18,70386.0,88.1769,88.2944,88.0888,88.2944,70386.0
2024-04-29 14:40:00,90.18,90.22,90.08,90.11,38795.0,88.2944,88.3336,88.1965,88.2259,38795.0
2024-04-29 14:50:00,90.11,90.17,90.11,90.16,29765.0,88.2259,88.2846,88.2259,88.2748,29765.0
2024-04-29 15:00:00,90.15,90.15,89.96,90.06,59071.0,88.265,88.265,88.079,88.1769,59071.0
2024-04-29 15:10:00,90.06,90.12,90.01,90.09,34879.0,88.1769,88.2357,88.128,88.2063,34879.0
2024-04-29 15:20:00,90.1,90.17,90.09,90.13,28594.0,88.2161,88.2846,88.2063,88.2454,28594.0
2024-04-29 15:30:00,90.13,90.2,90.1,90.16,60669.0,88.2454,88.314,88.2161,88.2748,60669.0
2024-04-29 15:40:00,90.16,90.26,90.13,90.19,73072.0,88.2748,88.3727,88.2454,88.3042,73072.0
2024-04-29 15:50:00,90.19,90.5,90.17,90.49,367174.0,88.3042,88.6077,88.2846,88.5979,367174.0
2024-04-30 09:30:00,90.95,91.31,90.79,91.27,108832.0,89.0483,89.4008,88.8916,89.3616,108832.0
2024-04-30 09:40:00,91.23,91.35,90.95,91.21,59558.0,89.3224,89.4399,89.0483,89.3029,59558.0
2024-04-30 09:50:00,91.22,91.27,91.08,91.1,51468.0,89.3127,89.3616,89.1756,89.1952,51468.0
2024-04-30 10:00:00,91.11,91.49,91.1,91.43,61843.0,89.205,89.577,89.1952,89.5183,61843.0
2024-04-30 10:10:00,91.41,91.46,91.3,91.4,63120.0,89.4987,89.5476,89.391,89.4889,63120.0
2024-04-30 10:20:00,91.41,91.53,91.37,91.44,46682.0,89.4987,89.6162,89.4595,89.5281,46682.0
2024-04-30 10:30:00,91.44,91.46,91.2,91.22,47316.0,89.5281,89.5476,89.2931,89.3127,47316.0
2024-04-30 10:40:00,91.22,91.31,91.16,91.22,56914.0,89.3127,89.4008,89.2539,89.3127,56914.0
2024-04-30 10:50:00,91.21,91.53,91.21,91.49,63646.0,89.3029,89.6162,89.3029,89.577,63646.0
2024-04-30 11:00:00,91.5,91.52,91.32,91.34,46204.0,89.5868,89.6064,89.4106,89.4301,46204.0
2024-04-30 11:10:00,91.35,91.37,91.21,91.26,37574.0,89.4399,89.4595,89.3029,89.3518,37574.0
2024-04-30 11:20:00,91.26,91.39,91.24,91.38,32068.0,89.3518,89.4791,89.3322,89.4693,32068.0
2024-04-30 11:30:00,91.39,91.42,91.27,91.3,48470.0,89.4791,89.5085,89.3616,89.391,48470.0
2024-04-30 11:40:00,91.3,91.45,91.28,91.42,57626.0,89.391,89.5378,89.3714,89.5085,57626.0
2024-04-30 11:50:00,91.43,91.58,91.41,91.56,88022.0,89.5183,89.6651,89.4987,89.6455,88022.0
2024-04-30 12:00:00,91.56,91.64,91.49,91.63,275119.0,89.6455,89.7239,89.577,89.7141,275119.0
2024-04-30 12:10:00,91.62,91.62,91.43,91.54,52839.0,89.7043,89.7043,89.5183,89.626,52839.0
2024-04-30 12:20:00,91.54,91.61,91.45,91.48,67907.0,89.626,89.6945,89.5378,89.5672,67907.0
2024-04-30 12:30:00,91.48,91.52,91.37,91.37,58373.0,89.5672,89.6064,89.4595,89.4595,58373.0
2024-04-30 12:40:00,91.37,91.42,91.3,91.36,38069.0,89.4595,89.5085,89.391,89.4497,38069.0
2024-04-30 12:50:00,91.37,91.45,91.36,91.41,45375.0,89.4595,89.5378,89.4497,89.4987,45375.0
2024-04-30 13:00:00,91.42,91.44,91.32,91.43,58338.0,89.5085,89.5281,89.4106,89.5183,58338.0
2024-04-30 13:10:00,91.44,91.52,91.41,91.51,34965.0,89.5281,89.6064,89.4987,89.5966,34965.0
2024-04-30 13:20:00,91.51,91.54,91.45,91.49,45393.0,89.5966,89.626,89.5378,89.577,45393.0
2024-04-30 13:30:00,91.5,91.51,91.46,91.51,39637.0,89.5868,89.5966,89.5476,89.5966,39637.0
2024-04-30 13:40:00,91.51,91.61,91.49,91.52,52499.0,89.5966,89.6945,89.577,89.6064,52499.0
2024-04-30 13:50:00,91.54,91.62,91.48,91.62,56464.0,89.626,89.7043,89.5672,89.7043,56464.0
2024-04-30 14:00:00,91.61,91.65,91.54,91.54,44656.0,89.6945,89.7337,89.626,89.626,44656.0
2024-04-30 14:10:00,91.55,91.68,91.54,91.66,78138.0,89.6358,89.763,89.626,89.7435,78138.0
2024-04-30 14:20:00,91.66,91.71,91.6,91.71,47035.0,89.7435,89.7924,89.6847,89.7924,47035.0
2024-04-30 14:30:00,91.7,91.78,91.67,91.67,54467.0,89.7826,89.8609,89.7532,89.7532,54467.0
2024-04-30 14:40:00,91.67,91.73,91.63,91.69,45688.0,89.7532,89.812,89.7141,89.7728,45688.0
2024-04-30 14:50:00,91.68,91.74,91.63,91.73,45696.0,89.763,89.8218,89.7141,89.812,45696.0
2024-04-30 15:00:00,91.73,91.75,91.66,91.74,70125.0,89.812,89.8316,89.7435,89.8218,70125.0
2024-04-30 15:10:00,91.74,91.84,91.69,91.71,80534.0,89.8218,89.9197,89.7728,89.7924,80534.0
2024-04-30 15:20:00,91.72,91.77,91.66,91.73,65677.0,89.8022,89.8512,89.7435,89.812,65677.0
2024-04-30 15:30:00,91.73,91.79,91.68,91.73,74646.0,89.812,89.8707,89.763,89.812,74646.0
2024-04-30 15:40:00,91.73,91.95,91.72,91.86,115393.0,89.812,90.0274,89.8022,89.9393,115393.0
2024-04-30 15:50:00,91.87,92.09,91.85,91.9,484862.0,89.9491,90.1645,89.9295,89.9784,484862.0
2024-05-01 09:30:00,91.5,91.83,91.22,91.22,100549.0,89.5868,89.9099,89.3127,89.3127,100549.0
2024-05-01 09:40:00,91.19,91.24,90.83,91.03,49400.0,89.2833,89.3322,88.9308,89.1266,49400.0
2024-05-01 09:50:00,91.05,91.11,90.98,91.07,33200.0,89.1462,89.205,89.0777,89.1658,33200.0
2024-05-01 10:00:00,91.06,91.26,91.04,91.24,146947.0,89.156,89.3518,89.1364,89.3322,146947.0
2024-05-01 10:10:00,91.24,91.41,91.12,91.16,94162.0,89.3322,89.4987,89.2147,89.2539,94162.0
2024-05-01 10:20:00,91.15,91.42,91.14,91.41,56640.0,89.2441,89.5085,89.2343,89.4987,56640.0
2024-05-01 10:30:00,91.41,91.53,91.38,91.49,47187.0,89.4987,89.6162,89.4693,89.577,47187.0
2024-05-01 10:40:00,91.5,91.52,91.38,91.39,85472.0,89.5868,89.6064,89.4693,89.4791,85472.0
2024-05-01 10:50:00,91.41,91.6,91.41,91.59,67898.0,89.4987,89.6847,89.4987,89.6749,67898.0
2024-05-01 11:00:00,91.59,91.64,91.53,91.59,53689.0,89.6749,89.7239,89.6162,89.6749,53689.0
2024-05-01 11:10:00,91.59,91.82,91.53,91.71,64404.0,89.6749,89.9001,89.6162,89.7924,64404.0
2024-05-01 11:20:00,91.7,91.78,91.66,91.73,61278.0,89.7826,89.8609,89.7435,89.812,61278.0
2024-05-01 11:30:00,91.73,91.79,91.7,91.73,66111.0,89.812,89.8707,89.7826,89.812,66111.0
2024-05-01 11:40:00,91.73,91.88,91.72,91.81,40608.0,89.812,89.9589,89.8022,89.8903,40608.0
2024-05-01 11:50:00,91.82,91.89,91.7,91.7,49456.0,89.9001,89.9686,89.7826,89.7826,49456.0
2024-05-01 12:00:00,91.71,91.85,91.68,91.81,80751.0,89.7924,89.9295,89.763,89.8903,80751.0
2024-05-01 12:10:00,91.8,91.83,91.73,91.76,28417.0,89.8805,89.9099,89.812,89.8414,28417.0
2024-05-01 12:20:00,91.76,91.87,91.75,91.85,37454.0,89.8414,89.9491,89.8316,89.9295,37454.0
2024-05-01 12:30:00,91.85,91.89,91.74,91.75,24155.0,89.9295,89.9686,89.8218,89.8316,24155.0
2024-05-01 12:40:00,91.77,91.94,91.76,91.94,49196.0,89.8512,90.0176,89.8414,90.0176,49196.0
2024-05-01 12:50:00,91.94,91.97,91.9,91.97,94859.0,90.0176,90.047,89.9784,90.047,94859.0
2024-05-01 13:00:00,91.97,92.05,91.9,92.03,680275.0,90.047,90.1253,89.9784,90.1057,680275.0
2024-05-01 13:10:00,92.03,92.08,91.84,91.92,106049.0,90.1057,90.1547,89.9197,89.998,106049.0
2024-05-01 13:20:00,91.92,92.1,91.91,92.08,59309.0,89.998,90.1743,89.9882,90.1547,59309.0
2024-05-01 13:30:00,92.09,92.18,92.04,92.13,39264.0,90.1645,90.2526,90.1155,90.2036,39264.0
2024-05-01 13:40:00,92.13,92.16,92.09,92.16,49728.0,90.2036,90.233,90.1645,90.233,49728.0
2024-05-01 13:50:00,92.16,92.24,92.14,92.22,152709.0,90.233,90.3113,90.2134,90.2917,152709.0
2024-05-01 14:00:00,92.22,92.36,92.13,92.14,75689.0,90.2917,90.4288,90.2036,90.2134,75689.0
2024-05-01 14:10:00,92.14,92.31,92.14,92.29,37244.0,90.2134,90.3799,90.2134,90.3603,37244.0
2024-05-01 14:20:00,92.27,92.41,92.26,92.4,55939.0,90.3407,90.4778,90.3309,90.468,55939.0
2024-05-01 14:30:00,92.39,92.47,92.22,92.42,103637.0,90.4582,90.5365,90.2917,90.4876,103637.0
2024-05-01 14:40:00,92.42,92.54,92.36,92.52,87296.0,90.4876,90.6051,90.4288,90.5855,87296.0
2024-05-01 14:50:00,92.52,92.53,92.21,92.25,71797.0,90.5855,90.5953,90.282,90.3211,71797.0
2024-05-01 15:00:00,92.27,92.27,92.08,92.2,61082.0,90.3407,90.3407,90.1547,90.2722,61082.0
2024-05-01 15:10:00,92.2,92.29,92.16,92.17,57445.0,90.2722,90.3603,90.233,90.2428,57445.0
2024-05-01 15:20:00,92.17,92.2,92.0,92.05,117236.0,90.2428,90.2722,90.0763,90.1253,117236.0
2024-05-01 15:30:00,92.05,92.11,91.83,91.92,228659.0,90.1253,90.184,89.9099,89.998,228659.0
2024-05-01 15:40:00,91.93,92.16,91.93,92.15,113581.0,90.0078,90.233,90.0078,90.2232,113581.0
2024-05-01 15:50:00,92.15,92.2,91.89,91.89,358236.0,90.2232,90.2722,89.9686,89.9686,358236.0
2024-05-02 09:30:00,91.84,92.01,91.36,91.63,94221.0,89.9197,90.0861,89.4497,89.7141,94221.0
2024-05-02 09:40:00,91.62,92.02,91.6,91.77,72517.0,89.7043,90.0959,89.6847,89.8512,72517.0
2024-05-02 09:50:00,91.77,91.8,91.58,91.71,49860.0,89.8512,89.8805,89.6651,89.7924,49860.0
2024-05-02 10:00:00,91.7,91.95,91.59,91.92,96666.0,89.7826,90.0274,89.6749,89.998,96666.0
2024-05-02 10:10:00,91.91,92.33,91.84,92.22,75603.0,89.9882,90.3994,89.9197,90.2917,75603.0
2024-05-02 10:20:00,92.23,92.43,92.22,92.4,66044.0,90.3015,90.4974,90.2917,90.468,66044.0
2024-05-02 10:30:00,92.42,92.53,92.2,92.22,67666.0,90.4876,90.5953,90.2722,90.2917,67666.0
2024-05-02 10:40:00,92.23,92.23,91.92,92.05,145182.0,90.3015,90.3015,89.998,90.1253,145182.0
2024-05-02 10:50:00,92.07,92.19,92.06,92.08,36839.0,90.1449,90.2624,90.1351,90.1547,36839.0
2024-05-02 11:00:00,92.08,92.22,91.99,92.19,33245.0,90.1547,90.2917,90.0666,90.2624,33245.0
2024-05-02 11:10:00,92.18,92.24,92.15,92.22,27068.0,90.2526,90.3113,90.2232,90.2917,27068.0
2024-05-02 11:20:00,92.22,92.24,91.95,91.98,92387.0,90.2917,90.3113,90.0274,90.0568,92387.0
2024-05-02 11:30:00,91.98,92.08,91.93,92.05,33644.0,90.0568,90.1547,90.0078,90.1253,33644.0
2024-05-02 11:40:00,92.05,92.24,92.04,92.19,43648.0,90.1253,90.3113,90.1155,90.2624,43648.0
2024-05-02 11:50:00,92.19,92.25,92.12,92.13,36951.0,90.2624,90.3211,90.1938,90.2036,36951.0
2024-05-02 12:00:00,92.13,92.28,92.1,92.26,39464.0,90.2036,90.3505,90.1743,90.3309,39464.0
2024-05-02 12:10:00,92.27,92.27,92.16,92.19,47700.0,90.3407,90.3407,90.233,90.2624,47700.0
2024-05-02 12:20:00,92.18,92.3,92.18,92.26,69958.0,90.2526,90.3701,90.2526,90.3309,69958.0
2024-05-02 12:30:00,92.25,92.27,92.14,92.25,51826.0,90.3211,90.3407,90.2134,90.3211,51826.0
2024-05-02 12:40:00,92.26,92.37,92.25,92.32,25725.0,90.3309,90.4386,90.3211,90.3897,25725.0
2024-05-02 12:50:00,92.34,92.37,92.21,92.23,18267.0,90.4092,90.4386,90.282,90.3015,18267.0
2024-05-02 13:00:00,92.23,92.5,92.22,92.47,1082402.0,90.3015,90.5659,90.2917,90.5365,1082402.0
2024-05-02 13:10:00,92.47,92.64,92.46,92.59,70884.0,90.5365,90.703,90.5267,90.654,70884.0
2024-05-02 13:20:00,92.6,92.65,92.59,92.64,101993.0,90.6638,90.7128,90.654,90.703,101993.0
2024-05-02 13:30:00,92.65,92.71,92.58,92.64,42709.0,90.7128,90.7715,90.6442,90.703,42709.0
2024-05-02 13:40:00,92.65,92.81,92.63,92.76,61954.0,90.7128,90.8694,90.6932,90.8205,61954.0
2024-05-02 13:50:00,92.78,92.9,92.76,92.89,104886.0,90.84,90.9575,90.8205,90.9477,104886.0
2024-05-02 14:00:00,92.89,92.97,92.86,92.93,170042.0,90.9477,91.0261,90.9184,90.9869,170042.0
2024-05-02 14:10:00,92.91,93.05,92.91,93.04,165878.0,90.9673,91.1044,90.9673,91.0946,165878.0
2024-05-02 14:20:00,93.03,93.09,92.99,93.08,63576.0,91.0848,91.1436,91.0456,91.1338,63576.0
2024-05-02 14:30:00,93.07,93.17,92.97,93.14,152304.0,91.124,91.2219,91.0261,91.1925,152304.0
2024-05-02 14:40:00,93.14,93.17,93.06,93.14,131170.0,91.1925,91.2219,91.1142,91.1925,131170.0
2024-05-02 14:50:00,93.14,93.24,93.08,93.19,131074.0,91.1925,91.2904,91.1338,91.2415,131074.0
2024-05-02 15:00:00,93.2,93.21,93.1,93.13,2593039.0,91.2513,91.261,91.1533,91.1827,2593039.0
2024-05-02 15:10:00,93.12,93.25,93.08,93.08,64425.0,91.1729,91.3002,91.1338,91.1338,64425.0
2024-05-02 15:20:00,93.07,93.16,92.92,92.95,180342.0,91.124,91.2121,90.9771,91.0065,180342.0
2024-05-02 15:30:00,92.94,92.99,92.9,92.94,123759.0,90.9967,91.0456,90.9575,90.9967,123759.0
2024-05-02 15:40:00,92.93,92.96,92.69,92.91,298474.0,90.9869,91.0163,90.7519,90.9673,298474.0
2024-05-02 15:50:00,92.9,92.96,92.76,92.92,694955.0,90.9575,91.0163,90.8205,90.9771,694955.0
2024-05-03 09:30:00,92.93,92.93,92.07,92.23,172060.0,90.9869,90.9869,90.1449,90.3015,172060.0
2024-05-03 09:40:00,92.2,92.35,92.08,92.22,211195.0,90.2722,90.419,90.1547,90.2917,211195.0
2024-05-03 09:50:00,92.21,92.24,91.96,92.18,116105.0,90.282,90.3113,90.0372,90.2526,116105.0
2024-05-03 10:00:00,92.19,92.23,91.84,91.87,121438.0,90.2624,90.3015,89.9197,89.9491,121438.0
2024-05-03 10:10:00,91.86,91.92,91.53,91.55,57838.0,89.9393,89.998,89.6162,89.6358,57838.0
2024-05-03 10:20:00,91.56,91.61,91.39,91.43,79394.0,89.6455,89.6945,89.4791,89.5183,79394.0
2024-05-03 10:30:00,91.44,91.56,91.31,91.33,43494.0,89.5281,89.6455,89.4008,89.4204,43494.0
2024-05-03 10:40:00,91.33,91.5,91.33,91.45,58471.0,89.4204,89.5868,89.4204,89.5378,58471.0
2024-05-03 10:50:00,91.46,91.88,91.4,91.81,297371.0,89.5476,89.9589,89.4889,89.8903,297371.0
2024-05-03 11:00:00,91.81,91.9,91.74,91.82,144182.0,89.8903,89.9784,89.8218,89.9001,144182.0
2024-05-03 11:10:00,91.83,91.91,91.75,91.81,63139.0,89.9099,89.9882,89.8316,89.8903,63139.0
2024-05-03 11:20:00,91.81,91.99,91.75,91.96,89832.0,89.8903,90.0666,89.8316,90.0372,89832.0
2024-05-03 11:30:00,91.96,92.07,91.94,91.94,41761.0,90.0372,90.1449,90.0176,90.0176,41761.0
2024-05-03 11:40:00,91.95,92.17,91.95,92.08,217674.0,90.0274,90.2428,90.0274,90.1547,217674.0
2024-05-03 11:50:00,92.08,92.1,91.94,92.03,49466.0,90.1547,90.1743,90.0176,90.1057,49466.0
2024-05-03 12:00:00,92.03,92.22,92.03,92.16,25323.0,90.1057,90.2917,90.1057,90.233,25323.0
2024-05-03 12:10:00,92.17,92.33,92.15,92.31,33066.0,90.2428,90.3994,90.2232,90.3799,33066.0
2024-05-03 12:20:00,92.32,92.35,92.19,92.32,34151.0,90.3897,90.419,90.2624,90.3897,34151.0
2024-05-03 12:30:00,92.34,92.42,92.27,92.39,31619.0,90.4092,90.4876,90.3407,90.4582,31619.0
2024-05-03 12:40:00,92.39,92.42,92.36,92.4,28574.0,90.4582,90.4876,90.4288,90.468,28574.0
2024-05-03 12:50:00,92.4,92.42,92.35,92.37,39985.0,90.468,90.4876,90.419,90.4386,39985.0
2024-05-03 13:00:00,92.38,92.4,92.3,92.35,20267.0,90.4484,90.468,90.3701,90.419,20267.0
2024-05-03 13:10:00,92.36,92.49,92.35,92.4,45857.0,90.4288,90.5561,90.419,90.468,45857.0
2024-05-03 13:20:00,92.41,92.47,92.33,92.46,24458.0,90.4778,90.5365,90.3994,90.5267,24458.0
2024-05-03 13:30:00,92.47,92.57,92.39,92.56,43276.0,90.5365,90.6344,90.4582,90.6246,43276.0
2024-05-03 13:40:00,92.56,92.62,92.52,92.62,44595.0,90.6246,90.6834,90.5855,90.6834,44595.0
2024-05-03 13:50:00,92.63,92.74,92.62,92.69,44317.0,90.6932,90.8009,90.6834,90.7519,44317.0
2024-05-03 14:00:00,92.69,92.78,92.66,92.78,40237.0,90.7519,90.84,90.7225,90.84,40237.0
2024-05-03 14:10:00,92.78,92.83,92.7,92.74,73766.0,90.84,90.889,90.7617,90.8009,73766.0
2024-05-03 14:20:00,92.73,92.82,92.63,92.82,214732.0,90.7911,90.8792,90.6932,90.8792,214732.0
2024-05-03 14:30:00,92.81,92.85,92.73,92.81,53207.0,90.8694,90.9086,90.7911,90.8694,53207.0
2024-05-03 14:40:00,92.81,92.85,92.74,92.75,30875.0,90.8694,90.9086,90.8009,90.8107,30875.0
2024-05-03 14:50:00,92.75,92.97,92.75,92.93,75190.0,90.8107,91.0261,90.8107,90.9869,75190.0
2024-05-03 15:00:00,92.92,92.98,92.82,92.92,60901.0,90.9771,91.0359,90.8792,90.9771,60901.0
2024-05-03 15:10:00,92.92,92.99,92.86,92.86,34564.0,90.9771,91.0456,90.9184,90.9184,34564.0
2024-05-03 15:20:00,92.86,92.92,92.77,92.89,292279.0,90.9184,90.9771,90.8302,90.9477,292279.0
2024-05-03 15:30:00,92.9,92.97,92.84,92.91,129871.0,90.9575,91.0261,90.8988,90.9673,129871.0
2024-05-03 15:40:00,92.91,92.98,92.87,92.88,72271.0,90.9673,91.0359,90.9282,90.9379,72271.0
2024-05-03 15:50:00,92.87,93.05,92.82,92.88,444815.0,90.9282,91.1044,90.8792,90.9379,444815.0
2024-05-06 09:30:00,93.22,93.25,92.83,92.93,113493.0,91.2708,91.3002,90.889,90.9869,113493.0
2024-05-06 09:40:00,92.88,92.92,92.69,92.83,40244.0,90.9379,90.9771,90.7519,90.889,40244.0
2024-05-06 09:50:00,92.8,92.85,92.51,92.56,76874.0,90.8596,90.9086,90.5757,90.6246,76874.0
2024-05-06 10:00:00,92.55,92.76,92.5,92.71,103932.0,90.6148,90.8205,90.5659,90.7715,103932.0
2024-05-06 10:10:00,92.72,92.91,92.68,92.89,99123.0,90.7813,90.9673,90.7421,90.9477,99123.0
2024-05-06 10:20:00,92.87,92.92,92.82,92.82,38425.0,90.9282,90.9771,90.8792,90.8792,38425.0
2024-05-06 10:30:00,92.82,92.88,92.73,92.86,55318.0,90.8792,90.9379,90.7911,90.9184,55318.0
2024-05-06 10:40:00,92.86,92.99,92.85,92.86,33187.0,90.9184,91.0456,90.9086,90.9184,33187.0
2024-05-06 10:50:00,92.89,92.96,92.84,92.95,30141.0,90.9477,91.0163,90.8988,91.0065,30141.0
2024-05-06 11:00:00,92.95,92.96,92.85,92.95,21066.0,91.0065,91.0163,90.9086,91.0065,21066.0
2024-05-06 11:10:00,92.94,92.94,92.76,92.77,43964.0,90.9967,90.9967,90.8205,90.8302,43964.0
2024-05-06 11:20:00,92.77,92.88,92.76,92.77,27920.0,90.8302,90.9379,90.8205,90.8302,27920.0
2024-05-06 11:30:00,92.77,92.77,92.52,92.57,54323.0,90.8302,90.8302,90.5855,90.6344,54323.0
2024-05-06 11:40:00,92.6,92.6,92.45,92.5,37570.0,90.6638,90.6638,90.5169,90.5659,37570.0
2024-05-06 11:50:00,92.5,92.63,92.45,92.63,20951.0,90.5659,90.6932,90.5169,90.6932,20951.0
2024-05-06 12:00:00,92.63,92.74,92.62,92.74,16117.0,90.6932,90.8009,90.6834,90.8009,16117.0
2024-05-06 12:10:00,92.75,92.83,92.75,92.75,24277.0,90.8107,90.889,90.8107,90.8107,24277.0
2024-05-06 12:20:00,92.74,92.86,92.72,92.86,26301.0,90.8009,90.9184,90.7813,90.9184,26301.0
2024-05-06 12:30:00,92.88,92.96,92.86,92.94,37415.0,90.9379,91.0163,90.9184,90.9967,37415.0
2024-05-06 12:40:00,92.96,92.99,92.92,92.96,30863.0,91.0163,91.0456,90.9771,91.0163,30863.0
2024-05-06 12:50:00,92.95,92.98,92.9,92.95,25402.0,91.0065,91.0359,90.9575,91.0065,25402.0
2024-05-06 13:00:00,92.95,92.98,92.9,92.9,20074.0,91.0065,91.0359,90.9575,90.9575,20074.0
2024-05-06 13:10:00,92.9,92.98,92.86,92.91,28477.0,90.9575,91.0359,90.9184,90.9673,28477.0
2024-05-06 13:20:00,92.92,92.96,92.89,92.93,37436.0,90.9771,91.0163,90.9477,90.9869,37436.0
2024-05-06 13:30:00,92.92,92.96,92.9,92.94,32531.0,90.9771,91.0163,90.9575,90.9967,32531.0
2024-05-06 13:40:00,92.94,92.98,92.9,92.95,32972.0,90.9967,91.0359,90.9575,91.0065,32972.0
2024-05-06 13:50:00,92.95,92.99,92.93,92.95,26736.0,91.0065,91.0456,90.9869,91.0065,26736.0
2024-05-06 14:00:00,92.95,92.95,92.77,92.81,28028.0,91.0065,91.0065,90.8302,90.8694,28028.0
2024-05-06 14:10:00,92.82,92.84,92.77,92.8,36680.0,90.8792,90.8988,90.8302,90.8596,36680.0
2024-05-06 14:20:00,92.81,92.92,92.8,92.83,62805.0,90.8694,90.9771,90.8596,90.889,62805.0
2024-05-06 14:30:00,92.84,92.9,92.78,92.79,20788.0,90.8988,90.9575,90.84,90.8498,20788.0
2024-05-06 14:40:00,92.78,92.84,92.77,92.8,32781.0,90.84,90.8988,90.8302,90.8596,32781.0
2024-05-06 14:50:00,92.81,92.93,92.79,92.91,36441.0,90.8694,90.9869,90.8498,90.9673,36441.0
2024-05-06 15:00:00,92.94,92.96,92.85,92.85,14858.0,90.9967,91.0163,90.9086,90.9086,14858.0
2024-05-06 15:10:00,92.85,92.92,92.85,92.91,23574.0,90.9086,90.9771,90.9086,90.9673,23574.0
2024-05-06 15:20:00,92.92,92.96,92.9,92.92,38329.0,90.9771,91.0163,90.9575,90.9771,38329.0
2024-05-06 15:30:00,92.91,93.0,92.9,92.96,40801.0,90.9673,91.0554,90.9575,91.0163,40801.0
2024-05-06 15:40:00,92.96,93.08,92.94,93.06,76831.0,91.0163,91.1338,90.9967,91.1142,76831.0
2024-05-06 15:50:00,93.06,93.3,93.01,93.17,425027.0,91.1142,91.3492,91.0652,91.2219,425027.0
2024-05-07 09:30:00,93.58,93.68,93.41,93.65,81792.0,91.6233,91.7212,91.4569,91.6918,81792.0
2024-05-07 09:40:00,93.66,93.93,93.63,93.85,48686.0,91.7016,91.966,91.6723,91.8877,48686.0
2024-05-07 09:50:00,93.85,93.93,93.41,93.5,70426.0,91.8877,91.966,91.4569,91.545,70426.0
2024-05-07 10:00:00,93.5,93.59,93.42,93.43,69307.0,91.545,91.6331,91.4667,91.4764,69307.0
2024-05-07 10:10:00,93.42,93.52,93.39,93.4,67524.0,91.4667,91.5646,91.4373,91.4471,67524.0
2024-05-07 10:20:00,93.41,93.47,93.35,93.42,36599.0,91.4569,91.5156,91.3981,91.4667,36599.0
2024-05-07 10:30:00,93.43,93.44,93.34,93.36,38186.0,91.4764,91.4862,91.3883,91.4079,38186.0
2024-05-07 10:40:00,93.37,93.5,93.36,93.5,47548.0,91.4177,91.545,91.4079,91.545,47548.0
2024-05-07 10:50:00,93.51,93.51,93.4,93.43,28888.0,91.5548,91.5548,91.4471,91.4764,28888.0
2024-05-07 11:00:00,93.43,93.46,93.31,93.31,60412.0,91.4764,91.5058,91.359,91.359,60412.0
2024-05-07 11:10:00,93.32,93.33,93.24,93.26,41062.0,91.3687,91.3785,91.2904,91.31,41062.0
2024-05-07 11:20:00,93.25,93.32,93.25,93.26,35492.0,91.3002,91.3687,91.3002,91.31,35492.0
2024-05-07 11:30:00,93.28,93.34,93.17,93.21,82192.0,91.3296,91.3883,91.2219,91.261,82192.0
2024-05-07 11:40:00,93.2,93.26,93.19,93.25,27648.0,91.2513,91.31,91.2415,91.3002,27648.0
2024-05-07 11:50:00,93.26,93.37,93.26,93.28,47177.0,91.31,91.4177,91.31,91.3296,47177.0
2024-05-07 12:00:00,93.27,93.3,93.21,93.23,26986.0,91.3198,91.3492,91.261,91.2806,26986.0
2024-05-07 12:10:00,93.23,93.26,93.17,93.21,73196.0,91.2806,91.31,91.2219,91.261,73196.0
2024-05-07 12:20:00,93.21,93.24,93.17,93.18,27357.0,91.261,91.2904,91.2219,91.2317,27357.0
2024-05-07 12:30:00,93.18,93.2,93.15,93.18,20475.0,91.2317,91.2513,91.2023,91.2317,20475.0
2024-05-07 12:40:00,93.18,93.24,93.17,93.2,24936.0,91.2317,91.2904,91.2219,91.2513,24936.0
2024-05-07 12:50:00,93.2,93.33,93.19,93.27,50074.0,91.2513,91.3785,91.2415,91.3198,50074.0
2024-05-07 13:00:00,93.27,93.28,93.22,93.26,22210.0,91.3198,91.3296,91.2708,91.31,22210.0
2024-05-07 13:10:00,93.27,93.3,93.26,93.3,14231.0,91.3198,91.3492,91.31,91.3492,14231.0
2024-05-07 13:20:00,93.3,93.37,93.29,93.37,29731.0,91.3492,91.4177,91.3394,91.4177,29731.0
2024-05-07 13:30:00,93.37,93.41,93.31,93.41,44273.0,91.4177,91.4569,91.359,91.4569,44273.0
2024-05-07 13:40:00,93.4,93.42,93.35,93.41,33732.0,91.4471,91.4667,91.3981,91.4569,33732.0
2024-05-07 13:50:00,93.4,93.5,93.4,93.44,39840.0,91.4471,91.545,91.4471,91.4862,39840.0
2024-05-07 14:00:00,93.45,93.51,93.45,93.5,25527.0,91.496,91.5548,91.496,91.545,25527.0
2024-05-07 14:10:00,93.52,93.53,93.45,93.47,30277.0,91.5646,91.5744,91.496,91.5156,30277.0
2024-05-07 14:20:00,93.49,93.55,93.48,93.52,22745.0,91.5352,91.5939,91.5254,91.5646,22745.0
2024-05-07 14:30:00,93.51,93.56,93.49,93.53,18591.0,91.5548,91.6037,91.5352,91.5744,18591.0
2024-05-07 14:40:00,93.54,93.62,93.53,93.57,30236.0,91.5841,91.6625,91.5744,91.6135,30236.0
2024-05-07 14:50:00,93.57,93.65,93.56,93.64,20747.0,91.6135,91.6918,91.6037,91.6821,20747.0
2024-05-07 15:00:00,93.63,93.65,93.5,93.5,33210.0,91.6723,91.6918,91.545,91.545,33210.0
2024-05-07 15:10:00,93.5,93.84,93.5,93.81,133958.0,91.545,91.8779,91.545,91.8485,133958.0
2024-05-07 15:20:00,93.81,93.94,93.77,93.93,85605.0,91.8485,91.9758,91.8093,91.966,85605.0
2024-05-07 15:30:00,93.94,94.15,93.94,94.08,225297.0,91.9758,92.1814,91.9758,92.1129,225297.0
2024-05-07 15:40:00,94.08,94.13,93.9,94.06,246123.0,92.1129,92.1618,91.9366,92.0933,246123.0
2024-05-07 15:50:00,94.06,94.21,93.98,94.08,402388.0,92.0933,92.2401,92.0149,92.1129,402388.0
2024-05-08 09:30:00,94.27,94.4,94.11,94.15,130498.0,92.2989,92.4262,92.1422,92.1814,130498.0
2024-05-08 09:40:00,94.14,94.27,94.0,94.03,54505.0,92.1716,92.2989,92.0345,92.0639,54505.0
2024-05-08 09:50:00,94.02,94.14,93.96,94.14,41603.0,92.0541,92.1716,91.9954,92.1716,41603.0
2024-05-08 10:00:00,94.13,94.19,93.98,94.11,66207.0,92.1618,92.2206,92.0149,92.1422,66207.0
2024-05-08 10:10:00,94.11,94.31,94.11,94.25,43389.0,92.1422,92.338,92.1422,92.2793,43389.0
2024-05-08 10:20:00,94.27,94.31,94.2,94.27,85864.0,92.2989,92.338,92.2303,92.2989,85864.0
2024-05-08 10:30:00,94.27,94.28,94.1,94.11,25291.0,92.2989,92.3087,92.1324,92.1422,25291.0
2024-05-08 10:40:00,94.11,94.11,93.9,93.97,23064.0,92.1422,92.1422,91.9366,92.0052,23064.0
2024-05-08 10:50:00,93.98,93.99,93.94,93.97,31117.0,92.0149,92.0247,91.9758,92.0052,31117.0
2024-05-08 11:00:00,93.97,94.06,93.86,93.89,2111762.0,92.0052,92.0933,91.8975,91.9268,2111762.0
2024-05-08 11:10:00,93.9,93.96,93.83,93.88,19890.0,91.9366,91.9954,91.8681,91.917,19890.0
2024-05-08 11:20:00,93.88,93.9,93.76,93.84,24593.0,91.917,91.9366,91.7995,91.8779,24593.0
2024-05-08 11:30:00,93.86,93.9,93.73,93.75,46114.0,91.8975,91.9366,91.7702,91.7898,46114.0
2024-05-08 11:40:00,93.75,93.79,93.64,93.68,104026.0,91.7898,91.8289,91.6821,91.7212,104026.0
2024-05-08 11:50:00,93.69,93.79,93.67,93.74,20555.0,91.731,91.8289,91.7114,91.78,20555.0
2024-05-08 12:00:00,93.75,93.77,93.67,93.69,16122.0,91.7898,91.8093,91.7114,91.731,16122.0
2024-05-08 12:10:00,93.7,93.76,93.67,93.69,32068.0,91.7408,91.7995,91.7114,91.731,32068.0
2024-05-08 12:20:00,93.69,93.7,93.59,93.59,13018.0,91.731,91.7408,91.6331,91.6331,13018.0
2024-05-08 12:30:00,93.6,93.66,93.56,93.66,20595.0,91.6429,91.7016,91.6037,91.7016,20595.0
2024-05-08 12:40:00,93.67,93.69,93.59,93.62,24470.0,91.7114,91.731,91.6331,91.6625,24470.0
2024-05-08 12:50:00,93.61,93.71,93.59,93.66,26669.0,91.6527,91.7506,91.6331,91.7016,26669.0
2024-05-08 13:00:00,93.66,93.75,93.62,93.72,18897.0,91.7016,91.7898,91.6625,91.7604,18897.0
2024-05-08 13:10:00,93.72,93.76,93.7,93.73,24682.0,91.7604,91.7995,91.7408,91.7702,24682.0
2024-05-08 13:20:00,93.74,93.79,93.71,93.77,23518.0,91.78,91.8289,91.7506,91.8093,23518.0
2024-05-08 13:30:00,93.76,93.77,93.68,93.74,28633.0,91.7995,91.8093,91.7212,91.78,28633.0
2024-05-08 13:40:00,93.74,93.82,93.73,93.81,23115.0,91.78,91.8583,91.7702,91.8485,23115.0
2024-05-08 13:50:00,93.82,93.89,93.82,93.87,39061.0,91.8583,91.9268,91.8583,91.9072,39061.0
2024-05-08 14:00:00,93.87,93.93,93.85,93.93,26086.0,91.9072,91.966,91.8877,91.966,26086.0
2024-05-08 14:10:00,93.93,93.94,93.86,93.88,31066.0,91.966,91.9758,91.8975,91.917,31066.0
2024-05-08 14:20:00,93.89,93.89,93.78,93.79,16080.0,91.9268,91.9268,91.8191,91.8289,16080.0
2024-05-08 14:30:00,93.8,93.81,93.73,93.73,26202.0,91.8387,91.8485,91.7702,91.7702,26202.0
2024-05-08 14:40:00,93.74,93.78,93.73,93.73,15985.0,91.78,91.8191,91.7702,91.7702,15985.0
2024-05-08 14:50:00,93.74,93.76,93.65,93.65,22823.0,91.78,91.7995,91.6918,91.6918,22823.0
2024-05-08 15:00:00,93.64,93.74,93.6,93.69,1328013.0,91.6821,91.78,91.6429,91.731,1328013.0
2024-05-08 15:10:00,93.7,93.7,93.54,93.58,35935.0,91.7408,91.7408,91.5841,91.6233,35935.0
2024-05-08 15:20:00,93.59,93.6,93.52,93.53,31147.0,91.6331,91.6429,91.5646,91.5744,31147.0
2024-05-08 15:30:00,93.53,93.61,93.49,93.6,31262.0,91.5744,91.6527,91.5352,91.6429,31262.0
2024-05-08 15:40:00,93.61,93.67,93.56,93.67,47306.0,91.6527,91.7114,91.6037,91.7114,47306.0
2024-05-08 15:50:00,93.67,93.72,93.44,93.48,964524.0,91.7114,91.7604,91.4862,91.5254,964524.0
2024-05-09 09:30:00,93.75,93.9,93.51,93.71,80949.0,91.7898,91.9366,91.5548,91.7506,80949.0
2024-05-09 09:40:00,93.71,93.9,93.69,93.83,66098.0,91.7506,91.9366,91.731,91.8681,66098.0
2024-05-09 09:50:00,93.83,93.98,93.82,93.95,73189.0,91.8681,92.0149,91.8583,91.9856,73189.0
2024-05-09 10:00:00,93.96,94.03,93.79,94.02,65582.0,91.9954,92.0639,91.8289,92.0541,65582.0
2024-05-09 10:10:00,94.02,94.13,93.89,94.12,109603.0,92.0541,92.1618,91.9268,92.152,109603.0
2024-05-09 10:20:00,94.11,94.25,94.04,94.23,48708.0,92.1422,92.2793,92.0737,92.2597,48708.0
2024-05-09 10:30:00,94.23,94.24,94.03,94.05,65946.0,92.2597,92.2695,92.0639,92.0835,65946.0
2024-05-09 10:40:00,94.04,94.14,94.04,94.12,71241.0,92.0737,92.1716,92.0737,92.152,71241.0
2024-05-09 10:50:00,94.14,94.25,94.12,94.24,73972.0,92.1716,92.2793,92.152,92.2695,73972.0
2024-05-09 11:00:00,94.24,94.32,93.98,94.01,120408.0,92.2695,92.3478,92.0149,92.0443,120408.0
2024-05-09 11:10:00,94.02,94.03,93.95,93.96,48323.0,92.0541,92.0639,91.9856,91.9954,48323.0
2024-05-09 11:20:00,93.96,94.01,93.89,93.95,50303.0,91.9954,92.0443,91.9268,91.9856,50303.0
2024-05-09 11:30:00,93.95,94.11,93.95,94.11,51738.0,91.9856,92.1422,91.9856,92.1422,51738.0
2024-05-09 11:40:00,94.12,94.13,94.07,94.12,28055.0,92.152,92.1618,92.1031,92.152,28055.0
2024-05-09 11:50:00,94.12,94.15,94.08,94.13,29146.0,92.152,92.1814,92.1129,92.1618,29146.0
2024-05-09 12:00:00,94.13,94.15,94.1,94.15,25456.0,92.1618,92.1814,92.1324,92.1814,25456.0
2024-05-09 12:10:00,94.14,94.2,94.11,94.12,38398.0,92.1716,92.2303,92.1422,92.152,38398.0
2024-05-09 12:20:00,94.13,94.13,94.05,94.09,36428.0,92.1618,92.1618,92.0835,92.1226,36428.0
2024-05-09 12:30:00,94.09,94.16,94.06,94.14,28528.0,92.1226,92.1912,92.0933,92.1716,28528.0
2024-05-09 12:40:00,94.14,94.17,94.12,94.14,22575.0,92.1716,92.201,92.152,92.1716,22575.0
2024-05-09 12:50:00,94.13,94.14,94.1,94.11,27016.0,92.1618,92.1716,92.1324,92.1422,27016.0
2024-05-09 13:00:00,94.11,94.16,94.1,94.1,30670.0,92.1422,92.1912,92.1324,92.1324,30670.0
2024-05-09 13:10:00,94.11,94.15,94.1,94.13,23419.0,92.1422,92.1814,92.1324,92.1618,23419.0
2024-05-09 13:20:00,94.13,94.16,94.11,94.14,38114.0,92.1618,92.1912,92.1422,92.1716,38114.0
2024-05-09 13:30:00,94.14,94.21,94.13,94.2,31898.0,92.1716,92.2401,92.1618,92.2303,31898.0
2024-05-09 13:40:00,94.19,94.2,94.12,94.14,41601.0,92.2206,92.2303,92.152,92.1716,41601.0
2024-05-09 13:50:00,94.13,94.14,94.1,94.13,28305.0,92.1618,92.1716,92.1324,92.1618,28305.0
2024-05-09 14:00:00,94.13,94.14,94.09,94.13,22784.0,92.1618,92.1716,92.1226,92.1618,22784.0
2024-05-09 14:10:00,94.13,94.16,94.06,94.06,26198.0,92.1618,92.1912,92.0933,92.0933,26198.0
2024-05-09 14:20:00,94.07,94.11,94.02,94.09,31300.0,92.1031,92.1422,92.0541,92.1226,31300.0
2024-05-09 14:30:00,94.09,94.15,94.09,94.14,22142.0,92.1226,92.1814,92.1226,92.1716,22142.0
2024-05-09 14:40:00,94.14,94.16,94.0,94.08,725916.0,92.1716,92.1912,92.0345,92.1129,725916.0
2024-05-09 14:50:00,94.07,94.12,94.07,94.09,54247.0,92.1031,92.152,92.1031,92.1226,54247.0
2024-05-09 15:00:00,94.1,94.11,94.04,94.09,32079.0,92.1324,92.1422,92.0737,92.1226,32079.0
2024-05-09 15:10:00,94.09,94.13,94.06,94.09,31719.0,92.1226,92.1618,92.0933,92.1226,31719.0
2024-05-09 15:20:00,94.09,94.1,93.99,94.02,57757.0,92.1226,92.1324,92.0247,92.0541,57757.0
2024-05-09 15:30:00,94.02,94.08,93.99,94.03,51348.0,92.0541,92.1129,92.0247,92.0639,51348.0
2024-05-09 15:40:00,94.03,94.08,94.0,94.04,91947.0,92.0639,92.1129,92.0345,92.0737,91947.0
2024-05-09 15:50:00,94.05,94.27,94.02,94.08,562459.0,92.0835,92.2989,92.0541,92.1129,562459.0
2024-05-10 09:30:00,94.32,94.32,94.06,94.19,81389.0,92.3478,92.3478,92.0933,92.2206,81389.0
2024-05-10 09:40:00,94.19,94.33,94.15,94.28,44151.0,92.2206,92.3576,92.1814,92.3087,44151.0
2024-05-10 09:50:00,94.29,94.39,94.23,94.35,36278.0,92.3185,92.4164,92.2597,92.3772,36278.0
2024-05-10 10:00:00,94.34,94.5,94.25,94.45,48920.0,92.3674,92.5241,92.2793,92.4751,48920.0
2024-05-10 10:10:00,94.44,94.6,94.44,94.54,36334.0,92.4653,92.622,92.4653,92.5632,36334.0
2024-05-10 10:20:00,94.55,94.62,94.51,94.59,47066.0,92.573,92.6416,92.5339,92.6122,47066.0
2024-05-10 10:30:00,94.59,94.72,94.56,94.68,29177.0,92.6122,92.7395,92.5828,92.7003,29177.0
2024-05-10 10:40:00,94.69,94.79,94.66,94.75,45251.0,92.7101,92.808,92.6807,92.7688,45251.0
2024-05-10 10:50:00,94.75,94.75,94.62,94.75,32038.0,92.7688,92.7688,92.6416,92.7688,32038.0
2024-05-10 11:00:00,94.75,94.77,94.65,94.7,31794.0,92.7688,92.7884,92.6709,92.7199,31794.0
2024-05-10 11:10:00,94.7,94.72,94.53,94.54,39970.0,92.7199,92.7395,92.5534,92.5632,39970.0
2024-05-10 11:20:00,94.53,94.63,94.51,94.61,34216.0,92.5534,92.6514,92.5339,92.6318,34216.0
2024-05-10 11:30:00,94.61,94.66,94.59,94.65,22478.0,92.6318,92.6807,92.6122,92.6709,22478.0
2024-05-10 11:40:00,94.65,94.68,94.6,94.64,25760.0,92.6709,92.7003,92.622,92.6611,25760.0
2024-05-10 11:50:00,94.64,94.73,94.64,94.69,43739.0,92.6611,92.7493,92.6611,92.7101,43739.0
2024-05-10 12:00:00,94.7,94.78,94.65,94.73,44635.0,92.7199,92.7982,92.6709,92.7493,44635.0
2024-05-10 12:10:00,94.74,94.78,94.72,94.75,20326.0,92.7591,92.7982,92.7395,92.7688,20326.0
2024-05-10 12:20:00,94.76,94.77,94.65,94.66,17709.0,92.7786,92.7884,92.6709,92.6807,17709.0
2024-05-10 12:30:00,94.66,94.68,94.63,94.68,17780.0,92.6807,92.7003,92.6514,92.7003,17780.0
2024-05-10 12:40:00,94.68,94.72,94.66,94.7,30459.0,92.7003,92.7395,92.6807,92.7199,30459.0
2024-05-10 12:50:00,94.69,94.71,94.65,94.66,14117.0,92.7101,92.7297,92.6709,92.6807,14117.0
2024-05-10 13:00:00,94.66,94.75,94.65,94.74,17414.0,92.6807,92.7688,92.6709,92.7591,17414.0
2024-05-10 13:10:00,94.76,94.79,94.74,94.79,18865.0,92.7786,92.808,92.7591,92.808,18865.0
2024-05-10 13:20:00,94.8,94.81,94.73,94.75,19066.0,92.8178,92.8276,92.7493,92.7688,19066.0
2024-05-10 13:30:00,94.76,94.85,94.76,94.85,13787.0,92.7786,92.8668,92.7786,92.8668,13787.0
2024-05-10 13:40:00,94.84,94.87,94.8,94.83,16450.0,92.857,92.8863,92.8178,92.8472,16450.0
2024-05-10 13:50:00,94.84,94.89,94.84,94.88,13640.0,92.857,92.9059,92.857,92.8961,13640.0
2024-05-10 14:00:00,94.88,94.89,94.81,94.86,26707.0,92.8961,92.9059,92.8276,92.8765,26707.0
2024-05-10 14:10:00,94.86,94.9,94.83,94.88,36726.0,92.8765,92.9157,92.8472,92.8961,36726.0
2024-05-10 14:20:00,94.89,94.9,94.84,94.89,36587.0,92.9059,92.9157,92.857,92.9059,36587.0
2024-05-10 14:30:00,94.89,94.93,94.87,94.91,32983.0,92.9059,92.9451,92.8863,92.9255,32983.0
2024-05-10 14:40:00,94.91,95.09,94.89,95.05,142987.0,92.9255,93.1017,92.9059,93.0626,142987.0
2024-05-10 14:50:00,95.06,95.13,95.04,95.1,69958.0,93.0724,93.1409,93.0528,93.1115,69958.0
2024-05-10 15:00:00,95.1,95.11,95.05,95.09,31399.0,93.1115,93.1213,93.0626,93.1017,31399.0
2024-05-10 15:10:00,95.09,95.17,95.09,95.14,55262.0,93.1017,93.1801,93.1017,93.1507,55262.0
2024-05-10 15:20:00,95.13,95.15,95.08,95.14,56129.0,93.1409,93.1605,93.0919,93.1507,56129.0
2024-05-10 15:30:00,95.14,95.18,95.08,95.16,39548.0,93.1507,93.1899,93.0919,93.1703,39548.0
2024-05-10 15:40:00,95.17,95.26,95.12,95.22,116486.0,93.1801,93.2682,93.1311,93.229,116486.0
2024-05-10 15:50:00,95.21,95.23,95.09,95.1,358402.0,93.2192,93.2388,93.1017,93.1115,358402.0
2024-05-13 09:30:00,95.03,95.34,94.92,95.3,109630.0,93.043,93.3465,92.9353,93.3073,109630.0
2024-05-13 09:40:00,95.3,95.59,95.3,95.47,50201.0,93.3073,93.5913,93.3073,93.4738,50201.0
2024-05-13 09:50:00,95.47,95.47,95.2,95.2,30928.0,93.4738,93.4738,93.2094,93.2094,30928.0
2024-05-13 10:00:00,95.19,95.37,95.19,95.31,48142.0,93.1996,93.3759,93.1996,93.3171,48142.0
2024-05-13 10:10:00,95.3,95.35,95.27,95.33,46658.0,93.3073,93.3563,93.278,93.3367,46658.0
2024-05-13 10:20:00,95.35,95.37,95.29,95.32,51127.0,93.3563,93.3759,93.2976,93.3269,51127.0
2024-05-13 10:30:00,95.32,95.34,95.19,95.28,88458.0,93.3269,93.3465,93.1996,93.2878,88458.0
2024-05-13 10:40:00,95.28,95.37,95.26,95.34,74126.0,93.2878,93.3759,93.2682,93.3465,74126.0
2024-05-13 10:50:00,95.33,95.36,95.22,95.33,152110.0,93.3367,93.3661,93.229,93.3367,152110.0
2024-05-13 11:00:00,95.33,95.33,95.14,95.14,75171.0,93.3367,93.3367,93.1507,93.1507,75171.0
2024-05-13 11:10:00,95.16,95.16,94.99,95.06,41693.0,93.1703,93.1703,93.0038,93.0724,41693.0
2024-05-13 11:20:00,95.07,95.08,94.95,94.97,19070.0,93.0822,93.0919,92.9647,92.9842,19070.0
2024-05-13 11:30:00,94.96,94.96,94.82,94.83,14949.0,92.9745,92.9745,92.8374,92.8472,14949.0
2024-05-13 11:40:00,94.84,94.95,94.83,94.92,17695.0,92.857,92.9647,92.8472,92.9353,17695.0
2024-05-13 11:50:00,94.92,95.01,94.88,94.88,38402.0,92.9353,93.0234,92.8961,92.8961,38402.0
2024-05-13 12:00:00,94.88,94.9,94.84,94.87,22991.0,92.8961,92.9157,92.857,92.8863,22991.0
2024-05-13 12:10:00,94.86,94.97,94.86,94.95,14952.0,92.8765,92.9842,92.8765,92.9647,14952.0
2024-05-13 12:20:00,94.94,94.96,94.9,94.92,9816.0,92.9549,92.9745,92.9157,92.9353,9816.0
2024-05-13 12:30:00,94.92,94.92,94.82,94.9,13829.0,92.9353,92.9353,92.8374,92.9157,13829.0
2024-05-13 12:40:00,94.9,94.95,94.87,94.94,21390.0,92.9157,92.9647,92.8863,92.9549,21390.0
2024-05-13 12:50:00,94.94,94.96,94.89,94.92,17627.0,92.9549,92.9745,92.9059,92.9353,17627.0
2024-05-13 13:00:00,94.92,94.92,94.82,94.82,18998.0,92.9353,92.9353,92.8374,92.8374,18998.0
2024-05-13 13:10:00,94.82,94.83,94.75,94.77,26727.0,92.8374,92.8472,92.7688,92.7884,26727.0
2024-05-13 13:20:00,94.76,94.8,94.7,94.75,32314.0,92.7786,92.8178,92.7199,92.7688,32314.0
2024-05-13 13:30:00,94.75,94.75,94.64,94.68,19020.0,92.7688,92.7688,92.6611,92.7003,19020.0
2024-05-13 13:40:00,94.67,94.67,94.6,94.6,22262.0,92.6905,92.6905,92.622,92.622,22262.0
2024-05-13 13:50:00,94.61,94.61,94.55,94.56,24223.0,92.6318,92.6318,92.573,92.5828,24223.0
2024-05-13 14:00:00,94.56,94.59,94.47,94.5,41544.0,92.5828,92.6122,92.4947,92.5241,41544.0
2024-05-13 14:10:00,94.48,94.49,94.43,94.46,107768.0,92.5045,92.5143,92.4555,92.4849,107768.0
2024-05-13 14:20:00,94.45,94.51,94.43,94.46,63135.0,92.4751,92.5339,92.4555,92.4849,63135.0
2024-05-13 14:30:00,94.45,94.46,94.41,94.42,33506.0,92.4751,92.4849,92.436,92.4457,33506.0
2024-05-13 14:40:00,94.43,94.46,94.37,94.38,39328.0,92.4555,92.4849,92.3968,92.4066,39328.0
2024-05-13 14:50:00,94.37,94.38,94.27,94.3,43969.0,92.3968,92.4066,92.2989,92.3283,43969.0
2024-05-13 15:00:00,94.3,94.33,94.25,94.29,48647.0,92.3283,92.3576,92.2793,92.3185,48647.0
2024-05-13 15:10:00,94.28,94.38,94.25,94.37,23095.0,92.3087,92.4066,92.2793,92.3968,23095.0
2024-05-13 15:20:00,94.38,94.4,94.33,94.34,29919.0,92.4066,92.4262,92.3576,92.3674,29919.0
2024-05-13 15:30:00,94.34,94.46,94.33,94.45,46112.0,92.3674,92.4849,92.3576,92.4751,46112.0
2024-05-13 15:40:00,94.45,94.46,94.31,94.42,80418.0,92.4751,92.4849,92.338,92.4457,80418.0
2024-05-13 15:50:00,94.42,94.54,94.37,94.46,299599.0,92.4457,92.5632,92.3968,92.4849,299599.0
2024-05-14 09:30:00,94.41,94.57,94.12,94.17,97499.0,92.436,92.5926,92.152,92.201,97499.0
2024-05-14 09:40:00,94.18,94.27,93.89,94.05,64055.0,92.2108,92.2989,91.9268,92.0835,64055.0
2024-05-14 09:50:00,94.04,94.26,94.02,94.17,56582.0,92.0737,92.2891,92.0541,92.201,56582.0
2024-05-14 10:00:00,94.19,94.28,94.12,94.2,36930.0,92.2206,92.3087,92.152,92.2303,36930.0
2024-05-14 10:10:00,94.2,94.33,94.17,94.26,30685.0,92.2303,92.3576,92.201,92.2891,30685.0
2024-05-14 10:20:00,94.26,94.27,94.13,94.27,34843.0,92.2891,92.2989,92.1618,92.2989,34843.0
2024-05-14 10:30:00,94.26,94.31,94.22,94.25,51012.0,92.2891,92.338,92.2499,92.2793,51012.0
2024-05-14 10:40:00,94.24,94.34,94.19,94.34,51745.0,92.2695,92.3674,92.2206,92.3674,51745.0
2024-05-14 10:50:00,94.33,94.35,94.19,94.24,95780.0,92.3576,92.3772,92.2206,92.2695,95780.0
2024-05-14 11:00:00,94.22,94.27,94.03,94.05,26862.0,92.2499,92.2989,92.0639,92.0835,26862.0
2024-05-14 11:10:00,94.05,94.11,93.9,94.05,81474.0,92.0835,92.1422,91.9366,92.0835,81474.0
2024-05-14 11:20:00,94.06,94.06,93.95,93.98,18791.0,92.0933,92.0933,91.9856,92.0149,18791.0
2024-05-14 11:30:00,93.99,94.0,93.82,93.84,29755.0,92.0247,92.0345,91.8583,91.8779,29755.0
2024-05-14 11:40:00,93.83,93.89,93.75,93.89,25788.0,91.8681,91.9268,91.7898,91.9268,25788.0
2024-05-14 11:50:00,93.88,93.96,93.88,93.9,32470.0,91.917,91.9954,91.917,91.9366,32470.0
2024-05-14 12:00:00,93.9,93.93,93.87,93.93,29389.0,91.9366,91.966,91.9072,91.966,29389.0
2024-05-14 12:10:00,93.93,94.01,93.92,94.0,13375.0,91.966,92.0443,91.9562,92.0345,13375.0
2024-05-14 12:20:00,94.01,94.06,94.0,94.02,24686.0,92.0443,92.0933,92.0345,92.0541,24686.0
2024-05-14 12:30:00,94.02,94.03,93.98,94.01,28389.0,92.0541,92.0639,92.0149,92.0443,28389.0
2024-05-14 12:40:00,94.01,94.12,94.0,94.09,35055.0,92.0443,92.152,92.0345,92.1226,35055.0
2024-05-14 12:50:00,94.13,94.14,94.09,94.09,19074.0,92.1618,92.1716,92.1226,92.1226,19074.0
2024-05-14 13:00:00,94.09,94.11,94.03,94.09,27092.0,92.1226,92.1422,92.0639,92.1226,27092.0
2024-05-14 13:10:00,94.08,94.2,94.05,94.19,18302.0,92.1129,92.2303,92.0835,92.2206,18302.0
2024-05-14 13:20:00,94.19,94.25,94.18,94.22,21801.0,92.2206,92.2793,92.2108,92.2499,21801.0
2024-05-14 13:30:00,94.23,94.32,94.21,94.32,12223.0,92.2597,92.3478,92.2401,92.3478,12223.0
2024-05-14 13:40:00,94.32,94.38,94.32,94.36,25572.0,92.3478,92.4066,92.3478,92.387,25572.0
2024-05-14 13:50:00,94.37,94.4,94.35,94.37,22332.0,92.3968,92.4262,92.3772,92.3968,22332.0
2024-05-14 14:00:00,94.38,94.42,94.32,94.33,19862.0,92.4066,92.4457,92.3478,92.3576,19862.0
2024-05-14 14:10:00,94.34,94.4,94.32,94.37,33417.0,92.3674,92.4262,92.3478,92.3968,33417.0
2024-05-14 14:20:00,94.37,94.41,94.36,94.39,20312.0,92.3968,92.436,92.387,92.4164,20312.0
2024-05-14 14:30:00,94.39,94.54,94.38,94.54,25904.0,92.4164,92.5632,92.4066,92.5632,25904.0
2024-05-14 14:40:00,94.54,94.56,94.39,94.42,66132.0,92.5632,92.5828,92.4164,92.4457,66132.0
2024-05-14 14:50:00,94.43,94.55,94.41,94.53,15389.0,92.4555,92.573,92.436,92.5534,15389.0
2024-05-14 15:00:00,94.53,94.56,94.48,94.52,30521.0,92.5534,92.5828,92.5045,92.5437,30521.0
2024-05-14 15:10:00,94.52,94.62,94.51,94.57,42906.0,92.5437,92.6416,92.5339,92.5926,42906.0
2024-05-14 15:20:00,94.57,94.65,94.56,94.63,40845.0,92.5926,92.6709,92.5828,92.6514,40845.0
2024-05-14 15:30:00,94.62,94.62,94.54,94.54,49058.0,92.6416,92.6416,92.5632,92.5632,49058.0
2024-05-14 15:40:00,94.55,94.71,94.54,94.58,91514.0,92.573,92.7297,92.5632,92.6024,91514.0
2024-05-14 15:50:00,94.58,94.72,94.53,94.56,490501.0,92.6024,92.7395,92.5534,92.5828,490501.0
2024-05-15 09:30:00,94.29,94.7,94.21,94.58,133772.0,92.3185,92.7199,92.2401,92.6024,133772.0
2024-05-15 09:40:00,94.61,94.64,94.36,94.56,39042.0,92.6318,92.6611,92.387,92.5828,39042.0
2024-05-15 09:50:00,94.59,94.61,94.5,94.52,18995.0,92.6122,92.6318,92.5241,92.5437,18995.0
2024-05-15 10:00:00,94.55,94.62,94.52,94.61,53760.0,92.573,92.6416,92.5437,92.6318,53760.0
2024-05-15 10:10:00,94.63,94.7,94.54,94.59,26832.0,92.6514,92.7199,92.5632,92.6122,26832.0
2024-05-15 10:20:00,94.57,94.57,94.46,94.47,22039.0,92.5926,92.5926,92.4849,92.4947,22039.0
2024-05-15 10:30:00,94.46,94.49,94.37,94.4,29497.0,92.4849,92.5143,92.3968,92.4262,29497.0
2024-05-15 10:40:00,94.39,94.41,94.27,94.28,29911.0,92.4164,92.436,92.2989,92.3087,29911.0
2024-05-15 10:50:00,94.29,94.34,94.22,94.22,28360.0,92.3185,92.3674,92.2499,92.2499,28360.0
2024-05-15 11:00:00,94.23,94.52,94.21,94.5,98013.0,92.2597,92.5437,92.2401,92.5241,98013.0
2024-05-15 11:10:00,94.5,94.61,94.47,94.56,40967.0,92.5241,92.6318,92.4947,92.5828,40967.0
2024-05-15 11:20:00,94.55,94.59,94.47,94.59,21350.0,92.573,92.6122,92.4947,92.6122,21350.0
2024-05-15 11:30:00,94.57,94.6,94.43,94.47,18616.0,92.5926,92.622,92.4555,92.4947,18616.0
2024-05-15 11:40:00,94.47,94.52,94.45,94.5,13321.0,92.4947,92.5437,92.4751,92.5241,13321.0
2024-05-15 11:50:00,94.5,94.62,94.49,94.57,20936.0,92.5241,92.6416,92.5143,92.5926,20936.0
2024-05-15 12:00:00,94.55,94.56,94.45,94.51,13673.0,92.573,92.5828,92.4751,92.5339,13673.0
2024-05-15 12:10:00,94.52,94.57,94.5,94.52,15720.0,92.5437,92.5926,92.5241,92.5437,15720.0
2024-05-15 12:20:00,94.52,94.59,94.49,94.56,16762.0,92.5437,92.6122,92.5143,92.5828,16762.0
2024-05-15 12:30:00,94.56,94.57,94.5,94.56,11452.0,92.5828,92.5926,92.5241,92.5828,11452.0
2024-05-15 12:40:00,94.55,94.69,94.55,94.68,12549.0,92.573,92.7101,92.573,92.7003,12549.0
2024-05-15 12:50:00,94.68,94.76,94.68,94.72,16746.0,92.7003,92.7786,92.7003,92.7395,16746.0
2024-05-15 13:00:00,94.73,94.75,94.66,94.67,14315.0,92.7493,92.7688,92.6807,92.6905,14315.0
2024-05-15 13:10:00,94.66,94.68,94.64,94.66,10208.0,92.6807,92.7003,92.6611,92.6807,10208.0
2024-05-15 13:20:00,94.66,94.66,94.57,94.58,19320.0,92.6807,92.6807,92.5926,92.6024,19320.0
2024-05-15 13:30:00,94.58,94.6,94.54,94.55,15731.0,92.6024,92.622,92.5632,92.573,15731.0
2024-05-15 13:40:00,94.55,94.59,94.5,94.52,11504.0,92.573,92.6122,92.5241,92.5437,11504.0
2024-05-15 13:50:00,94.52,94.64,94.52,94.64,14477.0,92.5437,92.6611,92.5437,92.6611,14477.0
2024-05-15 14:00:00,94.63,94.63,94.59,94.59,13048.0,92.6514,92.6514,92.6122,92.6122,13048.0
2024-05-15 14:10:00,94.59,94.61,94.51,94.56,21972.0,92.6122,92.6318,92.5339,92.5828,21972.0
2024-05-15 14:20:00,94.55,94.58,94.53,94.57,18607.0,92.573,92.6024,92.5534,92.5926,18607.0
2024-05-15 14:30:00,94.57,94.57,94.5,94.55,17793.0,92.5926,92.5926,92.5241,92.573,17793.0
2024-05-15 14:40:00,94.55,94.56,94.51,94.52,12392.0,92.573,92.5828,92.5339,92.5437,12392.0
2024-05-15 14:50:00,94.53,94.56,94.5,94.53,17594.0,92.5534,92.5828,92.5241,92.5534,17594.0
2024-05-15 15:00:00,94.52,94.54,94.48,94.52,18351.0,92.5437,92.5632,92.5045,92.5437,18351.0
2024-05-15 15:10:00,94.53,94.56,94.5,94.51,26205.0,92.5534,92.5828,92.5241,92.5339,26205.0
2024-05-15 15:20:00,94.52,94.58,94.49,94.54,28269.0,92.5437,92.6024,92.5143,92.5632,28269.0
2024-05-15 15:30:00,94.53,94.61,94.52,94.57,31718.0,92.5534,92.6318,92.5437,92.5926,31718.0
2024-05-15 15:40:00,94.57,94.6,94.53,94.55,35210.0,92.5926,92.622,92.5534,92.573,35210.0
2024-05-15 15:50:00,94.55,94.67,94.45,94.55,236539.0,92.573,92.6905,92.4751,92.573,236539.0
2024-05-16 09:30:00,94.65,94.8,94.43,94.52,56290.0,92.6709,92.8178,92.4555,92.5437,56290.0
2024-05-16 09:40:00,94.53,94.58,94.43,94.49,33348.0,92.5534,92.6024,92.4555,92.5143,33348.0
2024-05-16 09:50:00,94.49,94.81,94.47,94.73,30036.0,92.5143,92.8276,92.4947,92.7493,30036.0
2024-05-16 10:00:00,94.73,94.8,94.61,94.61,43715.0,92.7493,92.8178,92.6318,92.6318,43715.0
2024-05-16 10:10:00,94.63,94.74,94.61,94.7,27808.0,92.6514,92.7591,92.6318,92.7199,27808.0
2024-05-16 10:20:00,94.69,94.71,94.58,94.61,35693.0,92.7101,92.7297,92.6024,92.6318,35693.0
2024-05-16 10:30:00,94.61,94.66,94.55,94.65,27984.0,92.6318,92.6807,92.573,92.6709,27984.0
2024-05-16 10:40:00,94.66,94.77,94.64,94.65,38567.0,92.6807,92.7884,92.6611,92.6709,38567.0
2024-05-16 10:50:00,94.65,94.79,94.61,94.73,107516.0,92.6709,92.808,92.6318,92.7493,107516.0
2024-05-16 11:00:00,94.73,94.74,94.51,94.57,25922.0,92.7493,92.7591,92.5339,92.5926,25922.0
2024-05-16 11:10:00,94.58,94.62,94.53,94.59,25513.0,92.6024,92.6416,92.5534,92.6122,25513.0
2024-05-16 11:20:00,94.59,94.73,94.59,94.67,48036.0,92.6122,92.7493,92.6122,92.6905,48036.0
2024-05-16 11:30:00,94.68,94.68,94.58,94.61,34464.0,92.7003,92.7003,92.6024,92.6318,34464.0
2024-05-16 11:40:00,94.59,94.67,94.58,94.63,24038.0,92.6122,92.6905,92.6024,92.6514,24038.0
2024-05-16 11:50:00,94.63,94.67,94.6,94.62,39291.0,92.6514,92.6905,92.622,92.6416,39291.0
2024-05-16 12:00:00,94.63,94.66,94.57,94.57,55936.0,92.6514,92.6807,92.5926,92.5926,55936.0
2024-05-16 12:10:00,94.57,94.63,94.51,94.59,57761.0,92.5926,92.6514,92.5339,92.6122,57761.0
2024-05-16 12:20:00,94.6,94.6,94.55,94.56,19082.0,92.622,92.622,92.573,92.5828,19082.0
2024-05-16 12:30:00,94.56,94.6,94.52,94.57,21243.0,92.5828,92.622,92.5437,92.5926,21243.0
2024-05-16 12:40:00,94.58,94.62,94.56,94.59,24315.0,92.6024,92.6416,92.5828,92.6122,24315.0
2024-05-16 12:50:00,94.59,94.65,94.59,94.61,30265.0,92.6122,92.6709,92.6122,92.6318,30265.0
2024-05-16 13:00:00,94.61,94.7,94.61,94.7,21448.0,92.6318,92.7199,92.6318,92.7199,21448.0
2024-05-16 13:10:00,94.7,94.8,94.68,94.7,75644.0,92.7199,92.8178,92.7003,92.7199,75644.0
2024-05-16 13:20:00,94.71,94.75,94.67,94.68,12656.0,92.7297,92.7688,92.6905,92.7003,12656.0
2024-05-16 13:30:00,94.68,94.68,94.54,94.54,16165.0,92.7003,92.7003,92.5632,92.5632,16165.0
2024-05-16 13:40:00,94.54,94.6,94.53,94.56,30629.0,92.5632,92.622,92.5534,92.5828,30629.0
2024-05-16 13:50:00,94.55,94.62,94.55,94.61,19438.0,92.573,92.6416,92.573,92.6318,19438.0
2024-05-16 14:00:00,94.61,94.62,94.53,94.53,17271.0,92.6318,92.6416,92.5534,92.5534,17271.0
2024-05-16 14:10:00,94.53,94.54,94.42,94.42,32091.0,92.5534,92.5632,92.4457,92.4457,32091.0
2024-05-16 14:20:00,94.43,94.48,94.36,94.38,35258.0,92.4555,92.5045,92.387,92.4066,35258.0
2024-05-16 14:30:00,94.39,94.4,94.33,94.35,46944.0,92.4164,92.4262,92.3576,92.3772,46944.0
2024-05-16 14:40:00,94.35,94.4,94.31,94.32,42359.0,92.3772,92.4262,92.338,92.3478,42359.0
2024-05-16 14:50:00,94.31,94.33,94.27,94.29,35687.0,92.338,92.3576,92.2989,92.3185,35687.0
2024-05-16 15:00:00,94.29,94.29,94.23,94.24,44946.0,92.3185,92.3185,92.2597,92.2695,44946.0
2024-05-16 15:10:00,94.24,94.25,94.19,94.22,46246.0,92.2695,92.2793,92.2206,92.2499,46246.0
2024-05-16 15:20:00,94.22,94.27,94.18,94.22,52543.0,92.2499,92.2989,92.2108,92.2499,52543.0
2024-05-16 15:30:00,94.22,94.23,94.11,94.15,67140.0,92.2499,92.2597,92.1422,92.1814,67140.0
2024-05-16 15:40:00,94.15,94.35,94.14,94.34,108705.0,92.1814,92.3772,92.1716,92.3674,108705.0
2024-05-16 15:50:00,94.36,94.65,94.34,94.53,306197.0,92.387,92.6709,92.3674,92.5534,306197.0
2024-05-17 09:30:00,94.54,94.54,93.96,94.04,152029.0,92.5632,92.5632,91.9954,92.0737,152029.0
2024-05-17 09:40:00,94.04,94.14,94.02,94.07,37781.0,92.0737,92.1716,92.0541,92.1031,37781.0
2024-05-17 09:50:00,94.08,94.19,94.04,94.11,37147.0,92.1129,92.2206,92.0737,92.1422,37147.0
2024-05-17 10:00:00,94.11,94.38,94.1,94.32,34414.0,92.1422,92.4066,92.1324,92.3478,34414.0
2024-05-17 10:10:00,94.31,94.43,94.31,94.34,45335.0,92.338,92.4555,92.338,92.3674,45335.0
2024-05-17 10:20:00,94.33,94.4,94.19,94.24,27498.0,92.3576,92.4262,92.2206,92.2695,27498.0
2024-05-17 10:30:00,94.23,94.25,94.11,94.12,35245.0,92.2597,92.2793,92.1422,92.152,35245.0
2024-05-17 10:40:00,94.12,94.17,94.08,94.08,30994.0,92.152,92.201,92.1129,92.1129,30994.0
2024-05-17 10:50:00,94.08,94.11,94.05,94.09,35278.0,92.1129,92.1422,92.0835,92.1226,35278.0
2024-05-17 11:00:00,94.08,94.15,94.05,94.09,69381.0,92.1129,92.1814,92.0835,92.1226,69381.0
2024-05-17 11:10:00,94.09,94.09,93.97,94.03,38112.0,92.1226,92.1226,92.0052,92.0639,38112.0
2024-05-17 11:20:00,94.03,94.05,93.95,93.95,40799.0,92.0639,92.0835,91.9856,91.9856,40799.0
2024-05-17 11:30:00,93.95,94.1,93.95,94.09,26221.0,91.9856,92.1324,91.9856,92.1226,26221.0
2024-05-17 11:40:00,94.09,94.1,93.97,93.98,31314.0,92.1226,92.1324,92.0052,92.0149,31314.0
2024-05-17 11:50:00,93.98,94.06,93.98,94.02,23414.0,92.0149,92.0933,92.0149,92.0541,23414.0
2024-05-17 12:00:00,94.01,94.03,93.98,94.01,17512.0,92.0443,92.0639,92.0149,92.0443,17512.0
2024-05-17 12:10:00,94.0,94.01,93.91,93.91,28505.0,92.0345,92.0443,91.9464,91.9464,28505.0
2024-05-17 12:20:00,93.92,93.93,93.86,93.91,22999.0,91.9562,91.966,91.8975,91.9464,22999.0
2024-05-17 12:30:00,93.92,93.96,93.87,93.87,17432.0,91.9562,91.9954,91.9072,91.9072,17432.0
2024-05-17 12:40:00,93.86,93.89,93.75,93.86,708671.0,91.8975,91.9268,91.7898,91.8975,708671.0
2024-05-17 12:50:00,93.87,93.88,93.78,93.88,16964.0,91.9072,91.917,91.8191,91.917,16964.0
2024-05-17 13:00:00,93.86,93.91,93.84,93.91,17864.0,91.8975,91.9464,91.8779,91.9464,17864.0
2024-05-17 13:10:00,93.91,93.98,93.89,93.97,19157.0,91.9464,92.0149,91.9268,92.0052,19157.0
2024-05-17 13:20:00,93.97,94.06,93.96,94.05,30581.0,92.0052,92.0933,91.9954,92.0835,30581.0
2024-05-17 13:30:00,94.04,94.05,93.99,93.99,19158.0,92.0737,92.0835,92.0247,92.0247,19158.0
2024-05-17 13:40:00,93.99,94.01,93.92,93.92,27827.0,92.0247,92.0443,91.9562,91.9562,27827.0
2024-05-17 13:50:00,93.92,93.95,93.89,93.93,54647.0,91.9562,91.9856,91.9268,91.966,54647.0
2024-05-17 14:00:00,93.93,94.03,93.91,94.0,53250.0,91.966,92.0639,91.9464,92.0345,53250.0
2024-05-17 14:10:00,94.0,94.02,93.88,93.94,41394.0,92.0345,92.0541,91.917,91.9758,41394.0
2024-05-17 14:20:00,93.94,93.95,93.88,93.9,25527.0,91.9758,91.9856,91.917,91.9366,25527.0
2024-05-17 14:30:00,93.9,94.03,93.89,93.95,35385.0,91.9366,92.0639,91.9268,91.9856,35385.0
2024-05-17 14:40:00,93.96,93.98,93.93,93.98,28654.0,91.9954,92.0149,91.966,92.0149,28654.0
2024-05-17 14:50:00,93.98,94.0,93.94,93.97,26126.0,92.0149,92.0345,91.9758,92.0052,26126.0
2024-05-17 15:00:00,93.97,94.04,93.93,94.01,27494.0,92.0052,92.0737,91.966,92.0443,27494.0
2024-05-17 15:10:00,94.0,94.05,93.97,94.01,40019.0,92.0345,92.0835,92.0052,92.0443,40019.0
2024-05-17 15:20:00,94.01,94.03,93.95,94.03,32757.0,92.0443,92.0639,91.9856,92.0639,32757.0
2024-05-17 15:30:00,94.03,94.15,94.01,94.11,62163.0,92.0639,92.1814,92.0443,92.1422,62163.0
2024-05-17 15:40:00,94.11,94.15,94.07,94.11,74271.0,92.1422,92.1814,92.1031,92.1422,74271.0
2024-05-17 15:50:00,94.1,94.13,93.95,94.11,367197.0,92.1324,92.1618,91.9856,92.1422,367197.0
2024-05-20 09:30:00,94.13,94.13,93.81,94.07,94012.0,92.1618,92.1618,91.8485,92.1031,94012.0
2024-05-20 09:40:00,94.08,94.19,93.93,94.13,32611.0,92.1129,92.2206,91.966,92.1618,32611.0
2024-05-20 09:50:00,94.14,94.14,93.85,94.06,40423.0,92.1716,92.1716,91.8877,92.0933,40423.0
2024-05-20 10:00:00,94.06,94.08,94.0,94.06,36116.0,92.0933,92.1129,92.0345,92.0933,36116.0
2024-05-20 10:10:00,94.06,94.29,94.06,94.29,27247.0,92.0933,92.3185,92.0933,92.3185,27247.0
2024-05-20 10:20:00,94.32,94.33,94.22,94.27,30369.0,92.3478,92.3576,92.2499,92.2989,30369.0
2024-05-20 10:30:00,94.27,94.34,94.07,94.07,30564.0,92.2989,92.3674,92.1031,92.1031,30564.0
2024-05-20 10:40:00,94.07,94.21,94.06,94.19,16367.0,92.1031,92.2401,92.0933,92.2206,16367.0
2024-05-20 10:50:00,94.2,94.26,94.19,94.24,48338.0,92.2303,92.2891,92.2206,92.2695,48338.0
2024-05-20 11:00:00,94.25,94.36,94.25,94.36,12235.0,92.2793,92.387,92.2793,92.387,12235.0
2024-05-20 11:10:00,94.36,94.37,94.25,94.34,39179.0,92.387,92.3968,92.2793,92.3674,39179.0
2024-05-20 11:20:00,94.34,94.37,94.29,94.29,19787.0,92.3674,92.3968,92.3185,92.3185,19787.0
2024-05-20 11:30:00,94.29,94.37,94.29,94.33,24006.0,92.3185,92.3968,92.3185,92.3576,24006.0
2024-05-20 11:40:00,94.32,94.32,94.26,94.3,25491.0,92.3478,92.3478,92.2891,92.3283,25491.0
2024-05-20 11:50:00,94.3,94.31,94.22,94.23,16776.0,92.3283,92.338,92.2499,92.2597,16776.0
2024-05-20 12:00:00,94.21,94.22,94.13,94.14,17832.0,92.2401,92.2499,92.1618,92.1716,17832.0
2024-05-20 12:10:00,94.12,94.24,94.12,94.19,14331.0,92.152,92.2695,92.152,92.2206,14331.0
2024-05-20 12:20:00,94.2,94.22,94.15,94.2,15736.0,92.2303,92.2499,92.1814,92.2303,15736.0
2024-05-20 12:30:00,94.19,94.21,94.17,94.18,17376.0,92.2206,92.2401,92.201,92.2108,17376.0
2024-05-20 12:40:00,94.18,94.19,94.1,94.19,19244.0,92.2108,92.2206,92.1324,92.2206,19244.0
2024-05-20 12:50:00,94.19,94.24,94.13,94.2,33128.0,92.2206,92.2695,92.1618,92.2303,33128.0
2024-05-20 13:00:00,94.2,94.35,94.2,94.34,17867.0,92.2303,92.3772,92.2303,92.3674,17867.0
2024-05-20 13:10:00,94.34,94.34,94.24,94.26,27629.0,92.3674,92.3674,92.2695,92.2891,27629.0
2024-05-20 13:20:00,94.25,94.31,94.22,94.24,39320.0,92.2793,92.338,92.2499,92.2695,39320.0
2024-05-20 13:30:00,94.24,94.25,94.2,94.22,13058.0,92.2695,92.2793,92.2303,92.2499,13058.0
2024-05-20 13:40:00,94.22,94.28,94.2,94.2,17971.0,92.2499,92.3087,92.2303,92.2303,17971.0
2024-05-20 13:50:00,94.18,94.24,94.17,94.23,18658.0,92.2108,92.2695,92.201,92.2597,18658.0
2024-05-20 14:00:00,94.23,94.26,94.11,94.16,26060.0,92.2597,92.2891,92.1422,92.1912,26060.0
2024-05-20 14:10:00,94.15,94.16,94.1,94.13,20282.0,92.1814,92.1912,92.1324,92.1618,20282.0
2024-05-20 14:20:00,94.13,94.24,94.11,94.21,25980.0,92.1618,92.2695,92.1422,92.2401,25980.0
2024-05-20 14:30:00,94.21,94.27,94.21,94.27,28671.0,92.2401,92.2989,92.2401,92.2989,28671.0
2024-05-20 14:40:00,94.27,94.27,94.19,94.2,18273.0,92.2989,92.2989,92.2206,92.2303,18273.0
2024-05-20 14:50:00,94.21,94.22,94.18,94.2,26591.0,92.2401,92.2499,92.2108,92.2303,26591.0
2024-05-20 15:00:00,94.2,94.28,94.15,94.27,34333.0,92.2303,92.3087,92.1814,92.2989,34333.0
2024-05-20 15:10:00,94.27,94.35,94.25,94.29,34126.0,92.2989,92.3772,92.2793,92.3185,34126.0
2024-05-20 15:20:00,94.29,94.35,94.29,94.31,42554.0,92.3185,92.3772,92.3185,92.338,42554.0
2024-05-20 15:30:00,94.32,94.45,94.31,94.44,50533.0,92.3478,92.4751,92.338,92.4653,50533.0
2024-05-20 15:40:00,94.45,94.48,94.35,94.37,64165.0,92.4751,92.5045,92.3772,92.3968,64165.0
2024-05-20 15:50:00,94.38,94.54,94.31,94.4,504005.0,92.4066,92.5632,92.338,92.4262,504005.0
2024-05-21 09:30:00,94.83,95.03,94.49,94.74,83310.0,92.8472,93.043,92.5143,92.7591,83310.0
2024-05-21 09:40:00,94.73,94.86,94.62,94.78,34143.0,92.7493,92.8765,92.6416,92.7982,34143.0
2024-05-21 09:50:00,94.78,94.84,94.58,94.63,81184.0,92.7982,92.857,92.6024,92.6514,81184.0
2024-05-21 10:00:00,94.64,94.82,94.52,94.54,258709.0,92.6611,92.8374,92.5437,92.5632,258709.0
2024-05-21 10:10:00,94.52,94.64,94.43,94.59,30852.0,92.5437,92.6611,92.4555,92.6122,30852.0
2024-05-21 10:20:00,94.59,94.73,94.54,94.72,29351.0,92.6122,92.7493,92.5632,92.7395,29351.0
2024-05-21 10:30:00,94.71,94.72,94.48,94.64,32623.0,92.7297,92.7395,92.5045,92.6611,32623.0
2024-05-21 10:40:00,94.65,94.74,94.54,94.6,52245.0,92.6709,92.7591,92.5632,92.622,52245.0
2024-05-21 10:50:00,94.6,94.65,94.53,94.59,35755.0,92.622,92.6709,92.5534,92.6122,35755.0
2024-05-21 11:00:00,94.59,94.69,94.53,94.67,31442.0,92.6122,92.7101,92.5534,92.6905,31442.0
2024-05-21 11:10:00,94.68,94.9,94.67,94.9,31803.0,92.7003,92.9157,92.6905,92.9157,31803.0
2024-05-21 11:20:00,94.89,94.89,94.8,94.83,27775.0,92.9059,92.9059,92.8178,92.8472,27775.0
2024-05-21 11:30:00,94.84,94.86,94.81,94.83,19925.0,92.857,92.8765,92.8276,92.8472,19925.0
2024-05-21 11:40:00,94.82,94.84,94.77,94.81,28061.0,92.8374,92.857,92.7884,92.8276,28061.0
2024-05-21 11:50:00,94.81,94.86,94.78,94.79,15025.0,92.8276,92.8765,92.7982,92.808,15025.0
2024-05-21 12:00:00,94.8,94.8,94.67,94.73,17757.0,92.8178,92.8178,92.6905,92.7493,17757.0
2024-05-21 12:10:00,94.72,94.76,94.7,94.72,13572.0,92.7395,92.7786,92.7199,92.7395,13572.0
2024-05-21 12:20:00,94.71,94.79,94.66,94.77,10193.0,92.7297,92.808,92.6807,92.7884,10193.0
2024-05-21 12:30:00,94.77,94.82,94.77,94.78,16237.0,92.7884,92.8374,92.7884,92.7982,16237.0
2024-05-21 12:40:00,94.78,94.82,94.78,94.81,13893.0,92.7982,92.8374,92.7982,92.8276,13893.0
2024-05-21 12:50:00,94.82,94.88,94.81,94.86,17108.0,92.8374,92.8961,92.8276,92.8765,17108.0
2024-05-21 13:00:00,94.87,94.87,94.81,94.85,13257.0,92.8863,92.8863,92.8276,92.8668,13257.0
2024-05-21 13:10:00,94.84,94.84,94.76,94.79,16362.0,92.857,92.857,92.7786,92.808,16362.0
2024-05-21 13:20:00,94.78,94.85,94.77,94.84,15512.0,92.7982,92.8668,92.7884,92.857,15512.0
2024-05-21 13:30:00,94.85,94.87,94.81,94.82,20686.0,92.8668,92.8863,92.8276,92.8374,20686.0
2024-05-21 13:40:00,94.83,94.88,94.79,94.82,26997.0,92.8472,92.8961,92.808,92.8374,26997.0
2024-05-21 13:50:00,94.83,94.86,94.8,94.82,25284.0,92.8472,92.8765,92.8178,92.8374,25284.0
2024-05-21 14:00:00,94.83,94.85,94.77,94.82,26717.0,92.8472,92.8668,92.7884,92.8374,26717.0
2024-05-21 14:10:00,94.83,94.86,94.81,94.85,22856.0,92.8472,92.8765,92.8276,92.8668,22856.0
2024-05-21 14:20:00,94.84,94.91,94.82,94.91,31030.0,92.857,92.9255,92.8374,92.9255,31030.0
2024-05-21 14:30:00,94.91,94.94,94.79,94.8,69868.0,92.9255,92.9549,92.808,92.8178,69868.0
2024-05-21 14:40:00,94.8,94.9,94.78,94.9,56183.0,92.8178,92.9157,92.7982,92.9157,56183.0
2024-05-21 14:50:00,94.9,94.91,94.83,94.89,33582.0,92.9157,92.9255,92.8472,92.9059,33582.0
2024-05-21 15:00:00,94.9,94.92,94.85,94.92,33916.0,92.9157,92.9353,92.8668,92.9353,33916.0
2024-05-21 15:10:00,94.92,95.03,94.91,95.03,54030.0,92.9353,93.043,92.9255,93.043,54030.0
2024-05-21 15:20:00,95.03,95.03,94.92,94.97,84325.0,93.043,93.043,92.9353,92.9842,84325.0
2024-05-21 15:30:00,94.98,95.02,94.89,94.9,61214.0,92.994,93.0332,92.9059,92.9157,61214.0
2024-05-21 15:40:00,94.89,94.92,94.83,94.91,77023.0,92.9059,92.9353,92.8472,92.9255,77023.0
2024-05-21 15:50:00,94.91,95.23,94.87,95.16,356933.0,92.9255,93.2388,92.8863,93.1703,356933.0
2024-05-22 09:30:00,94.87,94.91,94.7,94.82,81615.0,92.8863,92.9255,92.7199,92.8374,81615.0
2024-05-22 09:40:00,94.8,95.08,94.79,95.04,34353.0,92.8178,93.0919,92.808,93.0528,34353.0
2024-05-22 09:50:00,95.02,95.07,94.85,95.02,420075.0,93.0332,93.0822,92.8668,93.0332,420075.0
2024-05-22 10:00:00,95.0,95.06,94.69,94.71,45216.0,93.0136,93.0724,92.7101,92.7297,45216.0
2024-05-22 10:10:00,94.7,94.83,94.69,94.8,18991.0,92.7199,92.8472,92.7101,92.8178,18991.0
2024-05-22 10:20:00,94.81,94.81,94.63,94.63,18122.0,92.8276,92.8276,92.6514,92.6514,18122.0
2024-05-22 10:30:00,94.63,94.63,94.51,94.55,16945.0,92.6514,92.6514,92.5339,92.573,16945.0
2024-05-22 10:40:00,94.53,94.65,94.53,94.64,17274.0,92.5534,92.6709,92.5534,92.6611,17274.0
2024-05-22 10:50:00,94.65,94.86,94.64,94.83,30038.0,92.6709,92.8765,92.6611,92.8472,30038.0
2024-05-22 11:00:00,94.83,94.84,94.75,94.82,77572.0,92.8472,92.857,92.7688,92.8374,77572.0
2024-05-22 11:10:00,94.81,94.96,94.75,94.8,68174.0,92.8276,92.9745,92.7688,92.8178,68174.0
2024-05-22 11:20:00,94.82,94.86,94.77,94.77,22481.0,92.8374,92.8765,92.7884,92.7884,22481.0
2024-05-22 11:30:00,94.78,94.78,94.59,94.62,19323.0,92.7982,92.7982,92.6122,92.6416,19323.0
2024-05-22 11:40:00,94.61,94.68,94.58,94.64,25274.0,92.6318,92.7003,92.6024,92.6611,25274.0
2024-05-22 11:50:00,94.64,94.73,94.61,94.72,15491.0,92.6611,92.7493,92.6318,92.7395,15491.0
2024-05-22 12:00:00,94.71,94.78,94.7,94.78,18082.0,92.7297,92.7982,92.7199,92.7982,18082.0
2024-05-22 12:10:00,94.78,94.8,94.73,94.77,29560.0,92.7982,92.8178,92.7493,92.7884,29560.0
2024-05-22 12:20:00,94.76,94.83,94.76,94.8,15969.0,92.7786,92.8472,92.7786,92.8178,15969.0
2024-05-22 12:30:00,94.79,94.79,94.73,94.73,15150.0,92.808,92.808,92.7493,92.7493,15150.0
2024-05-22 12:40:00,94.73,94.82,94.72,94.79,16055.0,92.7493,92.8374,92.7395,92.808,16055.0
2024-05-22 12:50:00,94.79,94.85,94.77,94.85,11530.0,92.808,92.8668,92.7884,92.8668,11530.0
2024-05-22 13:00:00,94.85,94.87,94.78,94.81,46260.0,92.8668,92.8863,92.7982,92.8276,46260.0
2024-05-22 13:10:00,94.81,94.89,94.76,94.88,42251.0,92.8276,92.9059,92.7786,92.8961,42251.0
2024-05-22 13:20:00,94.87,94.87,94.78,94.8,14318.0,92.8863,92.8863,92.7982,92.8178,14318.0
2024-05-22 13:30:00,94.8,94.83,94.67,94.7,26338.0,92.8178,92.8472,92.6905,92.7199,26338.0
2024-05-22 13:40:00,94.7,94.77,94.68,94.77,17146.0,92.7199,92.7884,92.7003,92.7884,17146.0
2024-05-22 13:50:00,94.78,94.86,94.78,94.83,22821.0,92.7982,92.8765,92.7982,92.8472,22821.0
2024-05-22 14:00:00,94.81,94.84,94.69,94.7,22013.0,92.8276,92.857,92.7101,92.7199,22013.0
2024-05-22 14:10:00,94.7,94.85,94.69,94.84,23661.0,92.7199,92.8668,92.7101,92.857,23661.0
2024-05-22 14:20:00,94.83,94.85,94.77,94.78,34875.0,92.8472,92.8668,92.7884,92.7982,34875.0
2024-05-22 14:30:00,94.78,94.83,94.74,94.8,26650.0,92.7982,92.8472,92.7591,92.8178,26650.0
2024-05-22 14:40:00,94.82,94.83,94.76,94.83,12412.0,92.8374,92.8472,92.7786,92.8472,12412.0
2024-05-22 14:50:00,94.83,94.9,94.82,94.9,35899.0,92.8472,92.9157,92.8374,92.9157,35899.0
2024-05-22 15:00:00,94.9,94.9,94.77,94.8,33901.0,92.9157,92.9157,92.7884,92.8178,33901.0
2024-05-22 15:10:00,94.79,94.92,94.78,94.81,31998.0,92.808,92.9353,92.7982,92.8276,31998.0
2024-05-22 15:20:00,94.81,94.87,94.8,94.81,36834.0,92.8276,92.8863,92.8178,92.8276,36834.0
2024-05-22 15:30:00,94.8,94.92,94.8,94.91,29823.0,92.8178,92.9353,92.8178,92.9255,29823.0
2024-05-22 15:40:00,94.91,94.93,94.81,94.83,37192.0,92.9255,92.9451,92.8276,92.8472,37192.0
2024-05-22 15:50:00,94.82,94.82,94.72,94.76,232739.0,92.8374,92.8374,92.7395,92.7786,232739.0
2024-05-23 09:30:00,94.52,94.7,94.14,94.66,53812.0,92.5437,92.7199,92.1716,92.6807,53812.0
2024-05-23 09:40:00,94.69,94.74,94.58,94.72,22291.0,92.7101,92.7591,92.6024,92.7395,22291.0
2024-05-23 09:50:00,94.73,94.88,94.73,94.88,19774.0,92.7493,92.8961,92.7493,92.8961,19774.0
2024-05-23 10:00:00,94.88,94.97,94.8,94.92,33845.0,92.8961,92.9842,92.8178,92.9353,33845.0
2024-05-23 10:10:00,94.93,95.01,94.75,94.75,40624.0,92.9451,93.0234,92.7688,92.7688,40624.0
2024-05-23 10:20:00,94.75,94.82,94.68,94.74,48972.0,92.7688,92.8374,92.7003,92.7591,48972.0
2024-05-23 10:30:00,94.74,94.8,94.66,94.8,23325.0,92.7591,92.8178,92.6807,92.8178,23325.0
2024-05-23 10:40:00,94.8,94.93,94.74,94.76,32490.0,92.8178,92.9451,92.7591,92.7786,32490.0
2024-05-23 10:50:00,94.75,94.86,94.74,94.84,21826.0,92.7688,92.8765,92.7591,92.857,21826.0
2024-05-23 11:00:00,94.83,94.85,94.69,94.72,30920.0,92.8472,92.8668,92.7101,92.7395,30920.0
2024-05-23 11:10:00,94.72,94.75,94.66,94.69,18575.0,92.7395,92.7688,92.6807,92.7101,18575.0
2024-05-23 11:20:00,94.69,94.69,94.62,94.63,16011.0,92.7101,92.7101,92.6416,92.6514,16011.0
2024-05-23 11:30:00,94.62,94.63,94.56,94.61,21096.0,92.6416,92.6514,92.5828,92.6318,21096.0
2024-05-23 11:40:00,94.62,94.63,94.56,94.58,11751.0,92.6416,92.6514,92.5828,92.6024,11751.0
2024-05-23 11:50:00,94.59,94.73,94.58,94.7,24167.0,92.6122,92.7493,92.6024,92.7199,24167.0
2024-05-23 12:00:00,94.71,94.71,94.64,94.67,23052.0,92.7297,92.7297,92.6611,92.6905,23052.0
2024-05-23 12:10:00,94.67,94.67,94.5,94.52,40927.0,92.6905,92.6905,92.5241,92.5437,40927.0
2024-05-23 12:20:00,94.51,94.62,94.48,94.62,17368.0,92.5339,92.6416,92.5045,92.6416,17368.0
2024-05-23 12:30:00,94.6,94.67,94.58,94.59,20066.0,92.622,92.6905,92.6024,92.6122,20066.0
2024-05-23 12:40:00,94.6,94.61,94.51,94.52,21219.0,92.622,92.6318,92.5339,92.5437,21219.0
2024-05-23 12:50:00,94.52,94.54,94.4,94.41,13801.0,92.5437,92.5632,92.4262,92.436,13801.0
2024-05-23 13:00:00,94.41,94.42,94.33,94.34,10982.0,92.436,92.4457,92.3576,92.3674,10982.0
2024-05-23 13:10:00,94.33,94.42,94.3,94.35,27449.0,92.3576,92.4457,92.3283,92.3772,27449.0
2024-05-23 13:20:00,94.35,94.35,94.29,94.32,11075.0,92.3772,92.3772,92.3185,92.3478,11075.0
2024-05-23 13:30:00,94.31,94.31,94.14,94.21,20262.0,92.338,92.338,92.1716,92.2401,20262.0
2024-05-23 13:40:00,94.21,94.36,94.2,94.21,26215.0,92.2401,92.387,92.2303,92.2401,26215.0
2024-05-23 13:50:00,94.22,94.27,94.2,94.22,24100.0,92.2499,92.2989,92.2303,92.2499,24100.0
2024-05-23 14:00:00,94.23,94.25,94.16,94.18,34727.0,92.2597,92.2793,92.1912,92.2108,34727.0
2024-05-23 14:10:00,94.2,94.29,94.1,94.1,20886.0,92.2303,92.3185,92.1324,92.1324,20886.0
2024-05-23 14:20:00,94.1,94.2,94.07,94.07,35164.0,92.1324,92.2303,92.1031,92.1031,35164.0
2024-05-23 14:30:00,94.05,94.09,94.03,94.05,38411.0,92.0835,92.1226,92.0639,92.0835,38411.0
2024-05-23 14:40:00,94.05,94.12,93.97,94.12,49116.0,92.0835,92.152,92.0052,92.152,49116.0
2024-05-23 14:50:00,94.11,94.11,93.98,94.03,39735.0,92.1422,92.1422,92.0149,92.0639,39735.0
2024-05-23 15:00:00,94.02,94.03,93.9,94.02,53334.0,92.0541,92.0639,91.9366,92.0541,53334.0
2024-05-23 15:10:00,94.02,94.07,93.98,94.03,46694.0,92.0541,92.1031,92.0149,92.0639,46694.0
2024-05-23 15:20:00,94.04,94.1,94.0,94.04,38190.0,92.0737,92.1324,92.0345,92.0737,38190.0
2024-05-23 15:30:00,94.04,94.08,93.97,93.97,63929.0,92.0737,92.1129,92.0052,92.0052,63929.0
2024-05-23 15:40:00,93.98,94.02,93.74,93.78,79498.0,92.0149,92.0541,91.78,91.8191,79498.0
2024-05-23 15:50:00,93.79,93.84,93.64,93.75,230792.0,91.8289,91.8779,91.6821,91.7898,230792.0
2024-05-24 09:30:00,93.84,94.11,93.8,94.09,54107.0,91.8779,92.1422,91.8387,92.1226,54107.0
2024-05-24 09:40:00,94.1,94.13,93.91,94.06,33996.0,92.1324,92.1618,91.9464,92.0933,33996.0
2024-05-24 09:50:00,94.06,94.06,93.85,93.89,34112.0,92.0933,92.0933,91.8877,91.9268,34112.0
2024-05-24 10:00:00,93.89,93.95,93.78,93.79,24573.0,91.9268,91.9856,91.8191,91.8289,24573.0
2024-05-24 10:10:00,93.78,93.85,93.56,93.56,21573.0,91.8191,91.8877,91.6037,91.6037,21573.0
2024-05-24 10:20:00,93.57,93.61,93.53,93.55,19402.0,91.6135,91.6527,91.5744,91.5939,19402.0
2024-05-24 10:30:00,93.56,93.56,93.42,93.44,32721.0,91.6037,91.6037,91.4667,91.4862,32721.0
2024-05-24 10:40:00,93.41,93.44,93.33,93.36,28127.0,91.4569,91.4862,91.3785,91.4079,28127.0
2024-05-24 10:50:00,93.37,93.51,93.37,93.5,37793.0,91.4177,91.5548,91.4177,91.545,37793.0
2024-05-24 11:00:00,93.51,93.63,93.43,93.63,32494.0,91.5548,91.6723,91.4764,91.6723,32494.0
2024-05-24 11:10:00,93.63,93.64,93.52,93.53,25455.0,91.6723,91.6821,91.5646,91.5744,25455.0
2024-05-24 11:20:00,93.53,93.54,93.48,93.5,23146.0,91.5744,91.5841,91.5254,91.545,23146.0
2024-05-24 11:30:00,93.5,93.64,93.47,93.52,44753.0,91.545,91.6821,91.5156,91.5646,44753.0
2024-05-24 11:40:00,93.53,93.58,93.34,93.37,20375.0,91.5744,91.6233,91.3883,91.4177,20375.0
2024-05-24 11:50:00,93.36,93.41,93.34,93.38,14855.0,91.4079,91.4569,91.3883,91.4275,14855.0
2024-05-24 12:00:00,93.38,93.41,93.36,93.37,21570.0,91.4275,91.4569,91.4079,91.4177,21570.0
2024-05-24 12:10:00,93.38,93.41,93.3,93.33,15850.0,91.4275,91.4569,91.3492,91.3785,15850.0
2024-05-24 12:20:00,93.34,93.36,93.25,93.28,13923.0,91.3883,91.4079,91.3002,91.3296,13923.0
2024-05-24 12:30:00,93.29,93.32,93.22,93.31,43159.0,91.3394,91.3687,91.2708,91.359,43159.0
2024-05-24 12:40:00,93.3,93.43,93.29,93.43,24849.0,91.3492,91.4764,91.3394,91.4764,24849.0
2024-05-24 12:50:00,93.42,93.47,93.4,93.41,28462.0,91.4667,91.5156,91.4471,91.4569,28462.0
2024-05-24 13:00:00,93.41,93.43,93.37,93.41,17525.0,91.4569,91.4764,91.4177,91.4569,17525.0
2024-05-24 13:10:00,93.41,93.44,93.39,93.44,24900.0,91.4569,91.4862,91.4373,91.4862,24900.0
2024-05-24 13:20:00,93.44,93.48,93.42,93.42,20166.0,91.4862,91.5254,91.4667,91.4667,20166.0
2024-05-24 13:30:00,93.42,93.42,93.35,93.42,24404.0,91.4667,91.4667,91.3981,91.4667,24404.0
2024-05-24 13:40:00,93.41,93.42,93.37,93.38,28849.0,91.4569,91.4667,91.4177,91.4275,28849.0
2024-05-24 13:50:00,93.38,93.4,93.35,93.37,25637.0,91.4275,91.4471,91.3981,91.4177,25637.0
2024-05-24 14:00:00,93.38,93.46,93.36,93.43,22878.0,91.4275,91.5058,91.4079,91.4764,22878.0
2024-05-24 14:10:00,93.43,93.43,93.24,93.25,45771.0,91.4764,91.4764,91.2904,91.3002,45771.0
2024-05-24 14:20:00,93.25,93.31,93.24,93.31,23697.0,91.3002,91.359,91.2904,91.359,23697.0
2024-05-24 14:30:00,93.32,93.43,93.32,93.42,22839.0,91.3687,91.4764,91.3687,91.4667,22839.0
2024-05-24 14:40:00,93.42,93.44,93.41,93.42,16412.0,91.4667,91.4862,91.4569,91.4667,16412.0
2024-05-24 14:50:00,93.42,93.43,93.37,93.38,23225.0,91.4667,91.4764,91.4177,91.4275,23225.0
2024-05-24 15:00:00,93.38,93.38,93.3,93.33,28832.0,91.4275,91.4275,91.3492,91.3785,28832.0
2024-05-24 15:10:00,93.33,93.37,93.26,93.31,21616.0,91.3785,91.4177,91.31,91.359,21616.0
2024-05-24 15:20:00,93.31,93.31,93.21,93.25,67285.0,91.359,91.359,91.261,91.3002,67285.0
2024-05-24 15:30:00,93.24,93.36,93.23,93.34,36462.0,91.2904,91.4079,91.2806,91.3883,36462.0
2024-05-24 15:40:00,93.34,93.34,93.21,93.26,43355.0,91.3883,91.3883,91.261,91.31,43355.0
2024-05-24 15:50:00,93.26,93.35,93.22,93.3,251509.0,91.31,91.3981,91.2708,91.3492,251509.0
2024-05-28 09:30:00,92.87,93.59,92.85,93.42,167606.0,90.9282,91.6331,90.9086,91.4667,167606.0
2024-05-28 09:40:00,93.42,93.59,93.18,93.23,55779.0,91.4667,91.6331,91.2317,91.2806,55779.0
2024-05-28 09:50:00,93.21,93.22,92.9,93.09,54409.0,91.261,91.2708,90.9575,91.1436,54409.0
2024-05-28 10:00:00,93.09,93.13,92.73,92.84,67700.0,91.1436,91.1827,90.7911,90.8988,67700.0
2024-05-28 10:10:00,92.82,92.94,92.76,92.91,31769.0,90.8792,90.9967,90.8205,90.9673,31769.0
2024-05-28 10:20:00,92.91,92.91,92.64,92.65,57028.0,90.9673,90.9673,90.703,90.7128,57028.0
2024-05-28 10:30:00,92.63,92.67,92.41,92.43,75270.0,90.6932,90.7323,90.4778,90.4974,75270.0
2024-05-28 10:40:00,92.42,92.43,92.22,92.28,55126.0,90.4876,90.4974,90.2917,90.3505,55126.0
2024-05-28 10:50:00,92.26,92.29,92.19,92.29,38646.0,90.3309,90.3603,90.2624,90.3603,38646.0
2024-05-28 11:00:00,92.29,92.31,92.07,92.11,53226.0,90.3603,90.3799,90.1449,90.184,53226.0
2024-05-28 11:10:00,92.11,92.12,91.81,91.87,58668.0,90.184,90.1938,89.8903,89.9491,58668.0
2024-05-28 11:20:00,91.85,91.99,91.85,91.97,38782.0,89.9295,90.0666,89.9295,90.047,38782.0
2024-05-28 11:30:00,91.97,92.06,91.92,92.05,31354.0,90.047,90.1351,89.998,90.1253,31354.0
2024-05-28 11:40:00,92.05,92.1,92.03,92.04,31731.0,90.1253,90.1743,90.1057,90.1155,31731.0
2024-05-28 11:50:00,92.03,92.08,92.0,92.01,21734.0,90.1057,90.1547,90.0763,90.0861,21734.0
2024-05-28 12:00:00,92.01,92.12,91.97,92.12,37094.0,90.0861,90.1938,90.047,90.1938,37094.0
2024-05-28 12:10:00,92.13,92.18,92.07,92.13,21279.0,90.2036,90.2526,90.1449,90.2036,21279.0
2024-05-28 12:20:00,92.13,92.23,92.12,92.23,16323.0,90.2036,90.3015,90.1938,90.3015,16323.0
2024-05-28 12:30:00,92.22,92.23,92.08,92.15,27780.0,90.2917,90.3015,90.1547,90.2232,27780.0
2024-05-28 12:40:00,92.15,92.16,91.99,92.09,49294.0,90.2232,90.233,90.0666,90.1645,49294.0
2024-05-28 12:50:00,92.12,92.12,91.82,91.86,794269.0,90.1938,90.1938,89.9001,89.9393,794269.0
2024-05-28 13:00:00,91.85,92.03,91.83,92.03,27474.0,89.9295,90.1057,89.9099,90.1057,27474.0
2024-05-28 13:10:00,92.03,92.03,91.92,91.93,25292.0,90.1057,90.1057,89.998,90.0078,25292.0
2024-05-28 13:20:00,91.93,91.97,91.83,91.83,26003.0,90.0078,90.047,89.9099,89.9099,26003.0
2024-05-28 13:30:00,91.84,91.91,91.73,91.73,25818.0,89.9197,89.9882,89.812,89.812,25818.0
2024-05-28 13:40:00,91.74,91.83,91.74,91.81,21715.0,89.8218,89.9099,89.8218,89.8903,21715.0
2024-05-28 13:50:00,91.81,91.85,91.75,91.79,25392.0,89.8903,89.9295,89.8316,89.8707,25392.0
2024-05-28 14:00:00,91.79,91.84,91.76,91.83,20355.0,89.8707,89.9197,89.8414,89.9099,20355.0
2024-05-28 14:10:00,91.83,91.85,91.75,91.84,27949.0,89.9099,89.9295,89.8316,89.9197,27949.0
2024-05-28 14:20:00,91.84,91.93,91.83,91.88,37149.0,89.9197,90.0078,89.9099,89.9589,37149.0
2024-05-28 14:30:00,91.88,91.9,91.83,91.86,28185.0,89.9589,89.9784,89.9099,89.9393,28185.0
2024-05-28 14:40:00,91.87,91.95,91.86,91.95,22568.0,89.9491,90.0274,89.9393,90.0274,22568.0
2024-05-28 14:50:00,91.95,91.97,91.9,91.92,29924.0,90.0274,90.047,89.9784,89.998,29924.0
2024-05-28 15:00:00,91.93,91.93,91.76,91.8,35573.0,90.0078,90.0078,89.8414,89.8805,35573.0
2024-05-28 15:10:00,91.8,91.89,91.8,91.88,31905.0,89.8805,89.9686,89.8805,89.9589,31905.0
2024-05-28 15:20:00,91.87,91.9,91.77,91.83,57143.0,89.9491,89.9784,89.8512,89.9099,57143.0
2024-05-28 15:30:00,91.83,91.87,91.78,91.86,46414.0,89.9099,89.9491,89.8609,89.9393,46414.0
2024-05-28 15:40:00,91.86,91.96,91.85,91.94,100045.0,89.9393,90.0372,89.9295,90.0176,100045.0
2024-05-28 15:50:00,91.93,92.02,91.84,91.95,365578.0,90.0078,90.0959,89.9197,90.0274,365578.0
2024-05-29 09:30:00,91.72,91.91,91.63,91.72,64833.0,89.8022,89.9882,89.7141,89.8022,64833.0
2024-05-29 09:40:00,91.73,91.89,91.6,91.6,28101.0,89.812,89.9686,89.6847,89.6847,28101.0
2024-05-29 09:50:00,91.59,91.66,91.44,91.57,55105.0,89.6749,89.7435,89.5281,89.6553,55105.0
2024-05-29 10:00:00,91.58,91.86,91.58,91.77,71149.0,89.6651,89.9393,89.6651,89.8512,71149.0
2024-05-29 10:10:00,91.76,91.76,91.49,91.62,43106.0,89.8414,89.8414,89.577,89.7043,43106.0
2024-05-29 10:20:00,91.63,91.78,91.59,91.72,36345.0,89.7141,89.8609,89.6749,89.8022,36345.0
2024-05-29 10:30:00,91.72,91.74,91.6,91.65,47758.0,89.8022,89.8218,89.6847,89.7337,47758.0
2024-05-29 10:40:00,91.65,91.75,91.65,91.74,22318.0,89.7337,89.8316,89.7337,89.8218,22318.0
2024-05-29 10:50:00,91.74,91.78,91.69,91.77,23017.0,89.8218,89.8609,89.7728,89.8512,23017.0
2024-05-29 11:00:00,91.77,91.77,91.48,91.48,32511.0,89.8512,89.8512,89.5672,89.5672,32511.0
2024-05-29 11:10:00,91.48,91.48,91.4,91.43,25037.0,89.5672,89.5672,89.4889,89.5183,25037.0
2024-05-29 11:20:00,91.44,91.55,91.43,91.53,24148.0,89.5281,89.6358,89.5183,89.6162,24148.0
2024-05-29 11:30:00,91.53,91.67,91.52,91.66,18762.0,89.6162,89.7532,89.6064,89.7435,18762.0
2024-05-29 11:40:00,91.66,91.67,91.56,91.57,20500.0,89.7435,89.7532,89.6455,89.6553,20500.0
2024-05-29 11:50:00,91.57,91.61,91.54,91.6,19534.0,89.6553,89.6945,89.626,89.6847,19534.0
2024-05-29 12:00:00,91.61,91.61,91.43,91.48,30147.0,89.6945,89.6945,89.5183,89.5672,30147.0
2024-05-29 12:10:00,91.47,91.55,91.44,91.55,34425.0,89.5574,89.6358,89.5281,89.6358,34425.0
2024-05-29 12:20:00,91.54,91.65,91.52,91.65,26550.0,89.626,89.7337,89.6064,89.7337,26550.0
2024-05-29 12:30:00,91.65,91.66,91.61,91.62,13623.0,89.7337,89.7435,89.6945,89.7043,13623.0
2024-05-29 12:40:00,91.62,91.64,91.59,91.64,17932.0,89.7043,89.7239,89.6749,89.7239,17932.0
2024-05-29 12:50:00,91.63,91.65,91.59,91.61,19998.0,89.7141,89.7337,89.6749,89.6945,19998.0
2024-05-29 13:00:00,91.61,91.79,91.57,91.7,93486.0,89.6945,89.8707,89.6553,89.7826,93486.0
2024-05-29 13:10:00,91.7,91.76,91.65,91.7,25980.0,89.7826,89.8414,89.7337,89.7826,25980.0
2024-05-29 13:20:00,91.7,91.77,91.68,91.77,19265.0,89.7826,89.8512,89.763,89.8512,19265.0
2024-05-29 13:30:00,91.76,91.77,91.66,91.72,23065.0,89.8414,89.8512,89.7435,89.8022,23065.0
2024-05-29 13:40:00,91.72,91.72,91.58,91.6,28131.0,89.8022,89.8022,89.6651,89.6847,28131.0
2024-05-29 13:50:00,91.61,91.68,91.6,91.63,29233.0,89.6945,89.763,89.6847,89.7141,29233.0
2024-05-29 14:00:00,91.63,91.63,91.48,91.52,26468.0,89.7141,89.7141,89.5672,89.6064,26468.0
2024-05-29 14:10:00,91.52,91.52,91.46,91.47,16133.0,89.6064,89.6064,89.5476,89.5574,16133.0
2024-05-29 14:20:00,91.48,91.53,91.44,91.53,25450.0,89.5672,89.6162,89.5281,89.6162,25450.0
2024-05-29 14:30:00,91.53,91.53,91.43,91.44,24290.0,89.6162,89.6162,89.5183,89.5281,24290.0
2024-05-29 14:40:00,91.44,91.5,91.43,91.44,27371.0,89.5281,89.5868,89.5183,89.5281,27371.0
2024-05-29 14:50:00,91.44,91.53,91.44,91.51,22656.0,89.5281,89.6162,89.5281,89.5966,22656.0
2024-05-29 15:00:00,91.52,91.55,91.45,91.45,27529.0,89.6064,89.6358,89.5378,89.5378,27529.0
2024-05-29 15:10:00,91.45,91.52,91.43,91.49,24110.0,89.5378,89.6064,89.5183,89.577,24110.0
2024-05-29 15:20:00,91.49,91.64,91.49,91.62,26300.0,89.577,89.7239,89.577,89.7043,26300.0
2024-05-29 15:30:00,91.62,91.65,91.58,91.65,42711.0,89.7043,89.7337,89.6651,89.7337,42711.0
2024-05-29 15:40:00,91.66,91.7,91.53,91.53,68235.0,89.7435,89.7826,89.6162,89.6162,68235.0
2024-05-29 15:50:00,91.53,91.57,91.23,91.31,306137.0,89.6162,89.6553,89.3224,89.4008,306137.0
2024-05-30 09:30:00,91.27,91.48,90.98,91.12,101768.0,89.3616,89.5672,89.0777,89.2147,101768.0
2024-05-30 09:40:00,91.1,91.27,91.05,91.06,31083.0,89.1952,89.3616,89.1462,89.156,31083.0
2024-05-30 09:50:00,91.06,91.22,91.02,91.22,36066.0,89.156,89.3127,89.1168,89.3127,36066.0
2024-05-30 10:00:00,91.21,91.37,91.2,91.26,51868.0,89.3029,89.4595,89.2931,89.3518,51868.0
2024-05-30 10:10:00,91.25,91.29,91.01,91.07,63076.0,89.342,89.3812,89.107,89.1658,63076.0
2024-05-30 10:20:00,91.07,91.2,91.01,91.1,41615.0,89.1658,89.2931,89.107,89.1952,41615.0
2024-05-30 10:30:00,91.11,91.26,91.04,91.26,37595.0,89.205,89.3518,89.1364,89.3518,37595.0
2024-05-30 10:40:00,91.25,91.27,91.08,91.14,25976.0,89.342,89.3616,89.1756,89.2343,25976.0
2024-05-30 10:50:00,91.15,91.21,91.13,91.21,22513.0,89.2441,89.3029,89.2245,89.3029,22513.0
2024-05-30 11:00:00,91.22,91.28,91.17,91.23,41315.0,89.3127,89.3714,89.2637,89.3224,41315.0
2024-05-30 11:10:00,91.27,91.3,91.23,91.25,37805.0,89.3616,89.391,89.3224,89.342,37805.0
2024-05-30 11:20:00,91.25,91.27,91.13,91.15,34345.0,89.342,89.3616,89.2245,89.2441,34345.0
2024-05-30 11:30:00,91.15,91.3,91.14,91.27,34827.0,89.2441,89.391,89.2343,89.3616,34827.0
2024-05-30 11:40:00,91.27,91.28,91.19,91.25,26307.0,89.3616,89.3714,89.2833,89.342,26307.0
2024-05-30 11:50:00,91.26,91.29,91.24,91.26,23323.0,89.3518,89.3812,89.3322,89.3518,23323.0
2024-05-30 12:00:00,91.26,91.26,91.08,91.09,34059.0,89.3518,89.3518,89.1756,89.1854,34059.0
2024-05-30 12:10:00,91.09,91.22,91.05,91.19,24838.0,89.1854,89.3127,89.1462,89.2833,24838.0
2024-05-30 12:20:00,91.19,91.26,91.16,91.25,17201.0,89.2833,89.3518,89.2539,89.342,17201.0
2024-05-30 12:30:00,91.25,91.31,91.22,91.28,27607.0,89.342,89.4008,89.3127,89.3714,27607.0
2024-05-30 12:40:00,91.28,91.28,91.2,91.23,15475.0,89.3714,89.3714,89.2931,89.3224,15475.0
2024-05-30 12:50:00,91.24,91.28,91.22,91.23,23583.0,89.3322,89.3714,89.3127,89.3224,23583.0
2024-05-30 13:00:00,91.23,91.24,91.13,91.14,35953.0,89.3224,89.3322,89.2245,89.2343,35953.0
2024-05-30 13:10:00,91.15,91.18,91.06,91.08,37208.0,89.2441,89.2735,89.156,89.1756,37208.0
2024-05-30 13:20:00,91.08,91.1,91.0,91.04,27688.0,89.1756,89.1952,89.0973,89.1364,27688.0
2024-05-30 13:30:00,91.04,91.05,91.0,91.02,45822.0,89.1364,89.1462,89.0973,89.1168,45822.0
2024-05-30 13:40:00,91.01,91.06,90.99,90.99,41553.0,89.107,89.156,89.0875,89.0875,41553.0
2024-05-30 13:50:00,91.0,91.02,90.91,91.02,33178.0,89.0973,89.1168,89.0091,89.1168,33178.0
2024-05-30 14:00:00,91.02,91.06,90.98,91.04,47942.0,89.1168,89.156,89.0777,89.1364,47942.0
2024-05-30 14:10:00,91.04,91.1,91.01,91.05,29581.0,89.1364,89.1952,89.107,89.1462,29581.0
2024-05-30 14:20:00,91.05,91.1,90.99,91.07,23977.0,89.1462,89.1952,89.0875,89.1658,23977.0
2024-05-30 14:30:00,91.06,91.1,91.05,91.06,24669.0,89.156,89.1952,89.1462,89.156,24669.0
2024-05-30 14:40:00,91.05,91.11,90.98,91.1,30579.0,89.1462,89.205,89.0777,89.1952,30579.0
2024-05-30 14:50:00,91.11,91.11,91.08,91.09,22000.0,89.205,89.205,89.1756,89.1854,22000.0
2024-05-30 15:00:00,91.1,91.15,91.05,91.06,32384.0,89.1952,89.2441,89.1462,89.156,32384.0
2024-05-30 15:10:00,91.06,91.09,91.0,91.01,39985.0,89.156,89.1854,89.0973,89.107,39985.0
2024-05-30 15:20:00,91.01,91.06,90.99,91.03,38542.0,89.107,89.156,89.0875,89.1266,38542.0
2024-05-30 15:30:00,91.03,91.05,90.87,90.88,58775.0,89.1266,89.1462,88.97,88.9798,58775.0
2024-05-30 15:40:00,90.89,91.02,90.87,90.88,70920.0,88.9896,89.1168,88.97,88.9798,70920.0
2024-05-30 15:50:00,90.87,90.96,90.77,90.93,267026.0,88.97,89.0581,88.8721,89.0287,267026.0
2024-05-31 09:30:00,90.93,91.35,90.77,91.24,79533.0,89.0287,89.4399,88.8721,89.3322,79533.0
2024-05-31 09:40:00,91.22,91.23,91.06,91.11,24932.0,89.3127,89.3224,89.156,89.205,24932.0
2024-05-31 09:50:00,91.1,91.13,90.92,90.93,25012.0,89.1952,89.2245,89.0189,89.0287,25012.0
2024-05-31 10:00:00,90.95,91.08,90.94,91.04,32025.0,89.0483,89.1756,89.0385,89.1364,32025.0
2024-05-31 10:10:00,91.04,91.13,90.96,91.12,18966.0,89.1364,89.2245,89.0581,89.2147,18966.0
2024-05-31 10:20:00,91.12,91.42,91.12,91.32,61101.0,89.2147,89.5085,89.2147,89.4106,61101.0
2024-05-31 10:30:00,91.33,91.56,91.27,91.54,63666.0,89.4204,89.6455,89.3616,89.626,63666.0
2024-05-31 10:40:00,91.55,91.71,91.46,91.62,52344.0,89.6358,89.7924,89.5476,89.7043,52344.0
2024-05-31 10:50:00,91.62,91.76,91.6,91.72,85292.0,89.7043,89.8414,89.6847,89.8022,85292.0
2024-05-31 11:00:00,91.71,91.76,91.6,91.66,54633.0,89.7924,89.8414,89.6847,89.7435,54633.0
2024-05-31 11:10:00,91.66,91.75,91.53,91.55,69799.0,89.7435,89.8316,89.6162,89.6358,69799.0
2024-05-31 11:20:00,91.55,91.64,91.49,91.61,35287.0,89.6358,89.7239,89.577,89.6945,35287.0
2024-05-31 11:30:00,91.62,91.64,91.45,91.59,44732.0,89.7043,89.7239,89.5378,89.6749,44732.0
2024-05-31 11:40:00,91.6,91.68,91.58,91.67,32084.0,89.6847,89.763,89.6651,89.7532,32084.0
2024-05-31 11:50:00,91.67,91.71,91.61,91.69,38118.0,89.7532,89.7924,89.6945,89.7728,38118.0
2024-05-31 12:00:00,91.69,91.71,91.61,91.69,36404.0,89.7728,89.7924,89.6945,89.7728,36404.0
2024-05-31 12:10:00,91.69,91.75,91.61,91.7,35476.0,89.7728,89.8316,89.6945,89.7826,35476.0
2024-05-31 12:20:00,91.7,91.73,91.63,91.72,30282.0,89.7826,89.812,89.7141,89.8022,30282.0
2024-05-31 12:30:00,91.72,91.76,91.65,91.68,44029.0,89.8022,89.8414,89.7337,89.763,44029.0
2024-05-31 12:40:00,91.68,91.72,91.6,91.64,28239.0,89.763,89.8022,89.6847,89.7239,28239.0
2024-05-31 12:50:00,91.66,91.67,91.6,91.65,26207.0,89.7435,89.7532,89.6847,89.7337,26207.0
2024-05-31 13:00:00,91.65,91.78,91.61,91.73,26135.0,89.7337,89.8609,89.6945,89.812,26135.0
2024-05-31 13:10:00,91.72,91.72,91.62,91.65,36186.0,89.8022,89.8022,89.7043,89.7337,36186.0
2024-05-31 13:20:00,91.64,91.65,91.56,91.58,17460.0,89.7239,89.7337,89.6455,89.6651,17460.0
2024-05-31 13:30:00,91.58,91.6,91.46,91.46,18161.0,89.6651,89.6847,89.5476,89.5476,18161.0
2024-05-31 13:40:00,91.45,91.48,91.42,91.44,25984.0,89.5378,89.5672,89.5085,89.5281,25984.0
2024-05-31 13:50:00,91.47,91.6,91.41,91.56,28884.0,89.5574,89.6847,89.4987,89.6455,28884.0
2024-05-31 14:00:00,91.55,91.59,91.51,91.59,26190.0,89.6358,89.6749,89.5966,89.6749,26190.0
2024-05-31 14:10:00,91.59,91.61,91.55,91.57,30575.0,89.6749,89.6945,89.6358,89.6553,30575.0
2024-05-31 14:20:00,91.57,91.66,91.55,91.6,34750.0,89.6553,89.7435,89.6358,89.6847,34750.0
2024-05-31 14:30:00,91.59,91.73,91.59,91.69,30629.0,89.6749,89.812,89.6749,89.7728,30629.0
2024-05-31 14:40:00,91.7,91.86,91.7,91.83,38698.0,89.7826,89.9393,89.7826,89.9099,38698.0
2024-05-31 14:50:00,91.83,91.89,91.79,91.87,42037.0,89.9099,89.9686,89.8707,89.9491,42037.0
2024-05-31 15:00:00,91.87,91.99,91.86,91.98,77873.0,89.9491,90.0666,89.9393,90.0568,77873.0
2024-05-31 15:10:00,91.98,92.09,91.92,92.09,83909.0,90.0568,90.1645,89.998,90.1645,83909.0
2024-05-31 15:20:00,92.09,92.16,92.05,92.09,66069.0,90.1645,90.233,90.1253,90.1645,66069.0
2024-05-31 15:30:00,92.08,92.24,92.06,92.22,99367.0,90.1547,90.3113,90.1351,90.2917,99367.0
2024-05-31 15:40:00,92.23,92.52,92.22,92.51,198123.0,90.3015,90.5855,90.2917,90.5757,198123.0
2024-05-31 15:50:00,92.51,93.04,92.5,92.96,926727.0,90.5757,91.0946,90.5659,91.0163,926727.0
2024-06-03 09:30:00,92.45,92.72,92.32,92.47,127229.0,90.5169,90.7813,90.3897,90.5365,127229.0
2024-06-03 09:40:00,92.47,92.99,92.39,92.94,32714.0,90.5365,91.0456,90.4582,90.9967,32714.0
2024-06-03 09:50:00,92.99,93.26,92.9,92.97,38837.0,91.0456,91.31,90.9575,91.0261,38837.0
2024-06-03 10:00:00,92.97,93.19,92.65,92.8,35963.0,91.0261,91.2415,90.7128,90.8596,35963.0
2024-06-03 10:10:00,92.81,92.97,92.68,92.69,30626.0,90.8694,91.0261,90.7421,90.7519,30626.0
2024-06-03 10:20:00,92.71,92.71,92.42,92.43,43617.0,90.7715,90.7715,90.4876,90.4974,43617.0
2024-06-03 10:30:00,92.43,92.45,92.2,92.27,45716.0,90.4974,90.5169,90.2722,90.3407,45716.0
2024-06-03 10:40:00,92.26,92.47,92.16,92.19,34836.0,90.3309,90.5365,90.233,90.2624,34836.0
2024-06-03 10:50:00,92.23,92.3,91.84,91.89,21014.0,90.3015,90.3701,89.9197,89.9686,21014.0
2024-06-03 11:00:00,91.91,92.04,91.78,91.85,18938.0,89.9882,90.1155,89.8609,89.9295,18938.0
2024-06-03 11:10:00,91.85,92.22,91.79,92.19,13947.0,89.9295,90.2917,89.8707,90.2624,13947.0
2024-06-03 11:20:00,92.18,92.22,92.04,92.21,42312.0,90.2526,90.2917,90.1155,90.282,42312.0
2024-06-03 11:30:00,92.2,92.26,92.06,92.13,26449.0,90.2722,90.3309,90.1351,90.2036,26449.0
2024-06-03 11:40:00,92.14,92.26,92.08,92.23,22842.0,90.2134,90.3309,90.1547,90.3015,22842.0
2024-06-03 11:50:00,92.22,92.32,92.19,92.23,21546.0,90.2917,90.3897,90.2624,90.3015,21546.0
2024-06-03 12:00:00,92.23,92.4,92.23,92.4,26065.0,90.3015,90.468,90.3015,90.468,26065.0
2024-06-03 12:10:00,92.43,92.49,92.26,92.35,33269.0,90.4974,90.5561,90.3309,90.419,33269.0
2024-06-03 12:20:00,92.34,92.35,92.19,92.24,18544.0,90.4092,90.419,90.2624,90.3113,18544.0
2024-06-03 12:30:00,92.26,92.31,92.17,92.2,67588.0,90.3309,90.3799,90.2428,90.2722,67588.0
2024-06-03 12:40:00,92.17,92.22,92.08,92.17,58546.0,90.2428,90.2917,90.1547,90.2428,58546.0
2024-06-03 12:50:00,92.17,92.18,92.02,92.16,23841.0,90.2428,90.2526,90.0959,90.233,23841.0
2024-06-03 13:00:00,92.16,92.17,92.06,92.09,50449.0,90.233,90.2428,90.1351,90.1645,50449.0
2024-06-03 13:10:00,92.09,92.26,92.03,92.23,23174.0,90.1645,90.3309,90.1057,90.3015,23174.0
2024-06-03 13:20:00,92.25,92.31,92.21,92.27,19524.0,90.3211,90.3799,90.282,90.3407,19524.0
2024-06-03 13:30:00,92.3,92.3,92.21,92.3,17407.0,90.3701,90.3701,90.282,90.3701,17407.0
2024-06-03 13:40:00,92.29,92.35,92.25,92.26,18743.0,90.3603,90.419,90.3211,90.3309,18743.0
2024-06-03 13:50:00,92.26,92.38,92.24,92.35,23824.0,90.3309,90.4484,90.3113,90.419,23824.0
2024-06-03 14:00:00,92.34,92.37,92.25,92.27,27481.0,90.4092,90.4386,90.3211,90.3407,27481.0
2024-06-03 14:10:00,92.27,92.32,92.23,92.26,25361.0,90.3407,90.3897,90.3015,90.3309,25361.0
2024-06-03 14:20:00,92.27,92.29,92.22,92.23,18605.0,90.3407,90.3603,90.2917,90.3015,18605.0
2024-06-03 14:30:00,92.22,92.3,92.21,92.29,48038.0,90.2917,90.3701,90.282,90.3603,48038.0
2024-06-03 14:40:00,92.29,92.37,92.28,92.31,23710.0,90.3603,90.4386,90.3505,90.3799,23710.0
2024-06-03 14:50:00,92.3,92.31,92.16,92.23,33970.0,90.3701,90.3799,90.233,90.3015,33970.0
2024-06-03 15:00:00,92.24,92.3,92.22,92.28,30211.0,90.3113,90.3701,90.2917,90.3505,30211.0
2024-06-03 15:10:00,92.28,92.28,92.16,92.25,71552.0,90.3505,90.3505,90.233,90.3211,71552.0
2024-06-03 15:20:00,92.25,92.28,92.21,92.23,39698.0,90.3211,90.3505,90.282,90.3015,39698.0
2024-06-03 15:30:00,92.23,92.33,92.22,92.25,57266.0,90.3015,90.3994,90.2917,90.3211,57266.0
2024-06-03 15:40:00,92.25,92.44,92.25,92.41,60704.0,90.3211,90.5071,90.3211,90.4778,60704.0
2024-06-03 15:50:00,92.4,92.54,92.37,92.5,312962.0,90.468,90.6051,90.4386,90.5659,312962.0
2024-06-04 09:30:00,92.7,93.02,92.48,92.99,94477.0,90.7617,91.075,90.5463,91.0456,94477.0
2024-06-04 09:40:00,92.98,93.04,92.73,92.74,31603.0,91.0359,91.0946,90.7911,90.8009,31603.0
2024-06-04 09:50:00,92.75,92.91,92.69,92.89,37121.0,90.8107,90.9673,90.7519,90.9477,37121.0
2024-06-04 10:00:00,92.9,92.99,92.78,92.89,56428.0,90.9575,91.0456,90.84,90.9477,56428.0
2024-06-04 10:10:00,92.87,93.19,92.85,93.14,41888.0,90.9282,91.2415,90.9086,91.1925,41888.0
2024-06-04 10:20:00,93.14,93.35,93.12,93.34,38510.0,91.1925,91.3981,91.1729,91.3883,38510.0
2024-06-04 10:30:00,93.34,93.48,93.31,93.45,51833.0,91.3883,91.5254,91.359,91.496,51833.0
2024-06-04 10:40:00,93.47,93.52,93.34,93.52,47041.0,91.5156,91.5646,91.3883,91.5646,47041.0
2024-06-04 10:50:00,93.52,93.54,93.35,93.42,31435.0,91.5646,91.5841,91.3981,91.4667,31435.0
2024-06-04 11:00:00,93.43,93.58,93.4,93.55,36706.0,91.4764,91.6233,91.4471,91.5939,36706.0
2024-06-04 11:10:00,93.55,93.65,93.51,93.58,69865.0,91.5939,91.6918,91.5548,91.6233,69865.0
2024-06-04 11:20:00,93.59,93.64,93.53,93.53,37797.0,91.6331,91.6821,91.5744,91.5744,37797.0
2024-06-04 11:30:00,93.54,93.62,93.39,93.61,47440.0,91.5841,91.6625,91.4373,91.6527,47440.0
2024-06-04 11:40:00,93.62,93.62,93.52,93.53,100797.0,91.6625,91.6625,91.5646,91.5744,100797.0
2024-06-04 11:50:00,93.53,93.64,93.47,93.56,36228.0,91.5744,91.6821,91.5156,91.6037,36228.0
2024-06-04 12:00:00,93.56,93.6,93.48,93.59,32567.0,91.6037,91.6429,91.5254,91.6331,32567.0
2024-06-04 12:10:00,93.59,93.63,93.53,93.62,27353.0,91.6331,91.6723,91.5744,91.6625,27353.0
2024-06-04 12:20:00,93.61,93.71,93.6,93.69,18412.0,91.6527,91.7506,91.6429,91.731,18412.0
2024-06-04 12:30:00,93.7,93.92,93.7,93.82,38607.0,91.7408,91.9562,91.7408,91.8583,38607.0
2024-06-04 12:40:00,93.83,93.95,93.8,93.92,23195.0,91.8681,91.9856,91.8387,91.9562,23195.0
2024-06-04 12:50:00,93.91,93.93,93.88,93.9,12756.0,91.9464,91.966,91.917,91.9366,12756.0
2024-06-04 13:00:00,93.91,93.92,93.85,93.87,11099.0,91.9464,91.9562,91.8877,91.9072,11099.0
2024-06-04 13:10:00,93.86,94.02,93.84,93.98,20356.0,91.8975,92.0541,91.8779,92.0149,20356.0
2024-06-04 13:20:00,93.99,94.02,93.9,93.95,30702.0,92.0247,92.0541,91.9366,91.9856,30702.0
2024-06-04 13:30:00,93.96,93.97,93.85,93.91,14472.0,91.9954,92.0052,91.8877,91.9464,14472.0
2024-06-04 13:40:00,93.91,93.94,93.84,93.84,35043.0,91.9464,91.9758,91.8779,91.8779,35043.0
2024-06-04 13:50:00,93.85,93.94,93.81,93.89,28804.0,91.8877,91.9758,91.8485,91.9268,28804.0
2024-06-04 14:00:00,93.89,93.93,93.79,93.79,24967.0,91.9268,91.966,91.8289,91.8289,24967.0
2024-06-04 14:10:00,93.79,93.82,93.72,93.81,32811.0,91.8289,91.8583,91.7604,91.8485,32811.0
2024-06-04 14:20:00,93.81,93.92,93.81,93.83,27180.0,91.8485,91.9562,91.8485,91.8681,27180.0
2024-06-04 14:30:00,93.81,93.81,93.7,93.73,27723.0,91.8485,91.8485,91.7408,91.7702,27723.0
2024-06-04 14:40:00,93.73,93.75,93.68,93.7,34385.0,91.7702,91.7898,91.7212,91.7408,34385.0
2024-06-04 14:50:00,93.7,93.76,93.66,93.72,38498.0,91.7408,91.7995,91.7016,91.7604,38498.0
2024-06-04 15:00:00,93.72,93.8,93.68,93.73,36132.0,91.7604,91.8387,91.7212,91.7702,36132.0
2024-06-04 15:10:00,93.73,93.76,93.71,93.71,49265.0,91.7702,91.7995,91.7506,91.7506,49265.0
2024-06-04 15:20:00,93.72,93.82,93.7,93.72,56608.0,91.7604,91.8583,91.7408,91.7604,56608.0
2024-06-04 15:30:00,93.71,93.73,93.68,93.71,47484.0,91.7506,91.7702,91.7212,91.7506,47484.0
2024-06-04 15:40:00,93.71,93.78,93.65,93.65,100025.0,91.7506,91.8191,91.6918,91.6918,100025.0
2024-06-04 15:50:00,93.66,93.84,93.66,93.81,440379.0,91.7016,91.8779,91.7016,91.8485,440379.0
2024-06-05 09:30:00,93.67,93.96,93.52,93.88,72297.0,91.7114,91.9954,91.5646,91.917,72297.0
2024-06-05 09:40:00,93.86,93.87,93.54,93.59,29485.0,91.8975,91.9072,91.5841,91.6331,29485.0
2024-06-05 09:50:00,93.57,93.6,93.29,93.37,39088.0,91.6135,91.6429,91.3394,91.4177,39088.0
2024-06-05 10:00:00,93.34,93.42,93.21,93.34,29283.0,91.3883,91.4667,91.261,91.3883,29283.0
2024-06-05 10:10:00,93.33,93.43,93.31,93.33,38849.0,91.3785,91.4764,91.359,91.3785,38849.0
2024-06-05 10:20:00,93.33,93.35,93.18,93.26,39325.0,91.3785,91.3981,91.2317,91.31,39325.0
2024-06-05 10:30:00,93.28,93.31,93.16,93.3,32557.0,91.3296,91.359,91.2121,91.3492,32557.0
2024-06-05 10:40:00,93.31,93.36,93.18,93.25,19752.0,91.359,91.4079,91.2317,91.3002,19752.0
2024-06-05 10:50:00,93.24,93.39,93.18,93.35,17412.0,91.2904,91.4373,91.2317,91.3981,17412.0
2024-06-05 11:00:00,93.35,93.45,93.34,93.37,14777.0,91.3981,91.496,91.3883,91.4177,14777.0
2024-06-05 11:10:00,93.37,93.5,93.37,93.49,17591.0,91.4177,91.545,91.4177,91.5352,17591.0
2024-06-05 11:20:00,93.49,93.54,93.46,93.51,29420.0,91.5352,91.5841,91.5058,91.5548,29420.0
2024-06-05 11:30:00,93.51,93.54,93.41,93.5,17714.0,91.5548,91.5841,91.4569,91.545,17714.0
2024-06-05 11:40:00,93.52,93.56,93.48,93.48,19843.0,91.5646,91.6037,91.5254,91.5254,19843.0
2024-06-05 11:50:00,93.48,93.51,93.43,93.5,17111.0,91.5254,91.5548,91.4764,91.545,17111.0
2024-06-05 12:00:00,93.5,93.5,93.39,93.41,19748.0,91.545,91.545,91.4373,91.4569,19748.0
2024-06-05 12:10:00,93.41,93.45,93.41,93.43,29505.0,91.4569,91.496,91.4569,91.4764,29505.0
2024-06-05 12:20:00,93.42,93.51,93.41,93.49,16136.0,91.4667,91.5548,91.4569,91.5352,16136.0
2024-06-05 12:30:00,93.49,93.61,93.48,93.6,15453.0,91.5352,91.6527,91.5254,91.6429,15453.0
2024-06-05 12:40:00,93.61,93.67,93.49,93.5,54705.0,91.6527,91.7114,91.5352,91.545,54705.0
2024-06-05 12:50:00,93.49,93.55,93.47,93.51,17935.0,91.5352,91.5939,91.5156,91.5548,17935.0
2024-06-05 13:00:00,93.5,93.57,93.48,93.56,15601.0,91.545,91.6135,91.5254,91.6037,15601.0
2024-06-05 13:10:00,93.57,93.6,93.49,93.49,37608.0,91.6135,91.6429,91.5352,91.5352,37608.0
2024-06-05 13:20:00,93.48,93.56,93.45,93.56,10602.0,91.5254,91.6037,91.496,91.6037,10602.0
2024-06-05 13:30:00,93.56,93.56,93.39,93.39,15771.0,91.6037,91.6037,91.4373,91.4373,15771.0
2024-06-05 13:40:00,93.4,93.46,93.39,93.45,18162.0,91.4471,91.5058,91.4373,91.496,18162.0
2024-06-05 13:50:00,93.46,93.53,93.44,93.45,20934.0,91.5058,91.5744,91.4862,91.496,20934.0
2024-06-05 14:00:00,93.45,93.61,93.45,93.6,13649.0,91.496,91.6527,91.496,91.6429,13649.0
2024-06-05 14:10:00,93.6,93.67,93.6,93.63,16987.0,91.6429,91.7114,91.6429,91.6723,16987.0
2024-06-05 14:20:00,93.63,93.72,93.61,93.7,22139.0,91.6723,91.7604,91.6527,91.7408,22139.0
2024-06-05 14:30:00,93.7,93.84,93.67,93.84,29355.0,91.7408,91.8779,91.7114,91.8779,29355.0
2024-06-05 14:40:00,93.84,93.91,93.79,93.8,30235.0,91.8779,91.9464,91.8289,91.8387,30235.0
2024-06-05 14:50:00,93.8,93.83,93.75,93.77,24823.0,91.8387,91.8681,91.7898,91.8093,24823.0
2024-06-05 15:00:00,93.77,93.85,93.72,93.73,32346.0,91.8093,91.8877,91.7604,91.7702,32346.0
2024-06-05 15:10:00,93.73,93.78,93.7,93.75,40888.0,91.7702,91.8191,91.7408,91.7898,40888.0
2024-06-05 15:20:00,93.75,93.75,93.68,93.69,31056.0,91.7898,91.7898,91.7212,91.731,31056.0
2024-06-05 15:30:00,93.69,93.74,93.6,93.62,41194.0,91.731,91.78,91.6429,91.6625,41194.0
2024-06-05 15:40:00,93.62,93.69,93.61,93.63,76164.0,91.6625,91.731,91.6527,91.6723,76164.0
2024-06-05 15:50:00,93.63,93.74,93.58,93.66,267052.0,91.6723,91.78,91.6233,91.7016,267052.0
2024-06-06 09:30:00,93.81,93.97,93.57,93.82,128329.0,91.8485,92.0052,91.6135,91.8583,128329.0
2024-06-06 09:40:00,93.84,94.11,93.71,94.04,81381.0,91.8779,92.1422,91.7506,92.0737,81381.0
2024-06-06 09:50:00,94.04,94.05,93.84,94.04,66628.0,92.0737,92.0835,91.8779,92.0737,66628.0
2024-06-06 10:00:00,94.04,94.15,94.0,94.13,80599.0,92.0737,92.1814,92.0345,92.1618,80599.0
2024-06-06 10:10:00,94.14,94.27,94.07,94.24,61501.0,92.1716,92.2989,92.1031,92.2695,61501.0
2024-06-06 10:20:00,94.23,94.3,94.17,94.22,85653.0,92.2597,92.3283,92.201,92.2499,85653.0
2024-06-06 10:30:00,94.21,94.21,93.98,94.05,48187.0,92.2401,92.2401,92.0149,92.0835,48187.0
2024-06-06 10:40:00,94.06,94.1,94.01,94.1,63080.0,92.0933,92.1324,92.0443,92.1324,63080.0
2024-06-06 10:50:00,94.1,94.12,94.01,94.01,43678.0,92.1324,92.152,92.0443,92.0443,43678.0
2024-06-06 11:00:00,94.02,94.14,93.93,94.14,30011.0,92.0541,92.1716,91.966,92.1716,30011.0
2024-06-06 11:10:00,94.15,94.19,94.08,94.18,35867.0,92.1814,92.2206,92.1129,92.2108,35867.0
2024-06-06 11:20:00,94.18,94.21,94.11,94.2,36689.0,92.2108,92.2401,92.1422,92.2303,36689.0
2024-06-06 11:30:00,94.21,94.38,94.18,94.23,50490.0,92.2401,92.4066,92.2108,92.2597,50490.0
2024-06-06 11:40:00,94.23,94.3,94.19,94.26,46864.0,92.2597,92.3283,92.2206,92.2891,46864.0
2024-06-06 11:50:00,94.27,94.29,94.2,94.29,42270.0,92.2989,92.3185,92.2303,92.3185,42270.0
2024-06-06 12:00:00,94.29,94.34,94.26,94.32,48882.0,92.3185,92.3674,92.2891,92.3478,48882.0
2024-06-06 12:10:00,94.32,94.33,94.24,94.29,45088.0,92.3478,92.3576,92.2695,92.3185,45088.0
2024-06-06 12:20:00,94.28,94.34,94.21,94.31,30323.0,92.3087,92.3674,92.2401,92.338,30323.0
2024-06-06 12:30:00,94.31,94.45,94.3,94.45,61859.0,92.338,92.4751,92.3283,92.4751,61859.0
2024-06-06 12:40:00,94.44,94.49,94.38,94.38,42375.0,92.4653,92.5143,92.4066,92.4066,42375.0
2024-06-06 12:50:00,94.38,94.41,94.35,94.4,33850.0,92.4066,92.436,92.3772,92.4262,33850.0
2024-06-06 13:00:00,94.4,94.4,94.29,94.29,38207.0,92.4262,92.4262,92.3185,92.3185,38207.0
2024-06-06 13:10:00,94.29,94.36,94.24,94.25,83235.0,92.3185,92.387,92.2695,92.2793,83235.0
2024-06-06 13:20:00,94.23,94.38,94.21,94.38,33660.0,92.2597,92.4066,92.2401,92.4066,33660.0
2024-06-06 13:30:00,94.38,94.42,94.35,94.39,44108.0,92.4066,92.4457,92.3772,92.4164,44108.0
2024-06-06 13:40:00,94.39,94.49,94.37,94.48,49762.0,92.4164,92.5143,92.3968,92.5045,49762.0
2024-06-06 13:50:00,94.49,94.57,94.46,94.51,54947.0,92.5143,92.5926,92.4849,92.5339,54947.0
2024-06-06 14:00:00,94.51,94.52,94.14,94.15,32696.0,92.5339,92.5437,92.1716,92.1814,32696.0
2024-06-06 14:10:00,94.15,94.27,94.13,94.27,46514.0,92.1814,92.2989,92.1618,92.2989,46514.0
2024-06-06 14:20:00,94.26,94.28,94.2,94.22,33079.0,92.2891,92.3087,92.2303,92.2499,33079.0
2024-06-06 14:30:00,94.22,94.26,94.12,94.13,33421.0,92.2499,92.2891,92.152,92.1618,33421.0
2024-06-06 14:40:00,94.13,94.19,94.09,94.16,33165.0,92.1618,92.2206,92.1226,92.1912,33165.0
2024-06-06 14:50:00,94.16,94.25,94.15,94.2,29732.0,92.1912,92.2793,92.1814,92.2303,29732.0
2024-06-06 15:00:00,94.2,94.24,94.19,94.22,33747.0,92.2303,92.2695,92.2206,92.2499,33747.0
2024-06-06 15:10:00,94.22,94.23,94.11,94.14,54553.0,92.2499,92.2597,92.1422,92.1716,54553.0
2024-06-06 15:20:00,94.13,94.17,94.08,94.14,67550.0,92.1618,92.201,92.1129,92.1716,67550.0
2024-06-06 15:30:00,94.14,94.2,94.1,94.17,94641.0,92.1716,92.2303,92.1324,92.201,94641.0
2024-06-06 15:40:00,94.17,94.17,94.0,94.04,142508.0,92.201,92.201,92.0345,92.0737,142508.0
2024-06-06 15:50:00,94.03,94.05,93.76,93.98,443859.0,92.0639,92.0835,91.7995,92.0149,443859.0
2024-06-07 09:30:00,94.09,94.17,93.82,93.97,59673.0,92.1226,92.201,91.8583,92.0052,59673.0
2024-06-07 09:40:00,93.94,94.27,93.94,94.08,33524.0,91.9758,92.2989,91.9758,92.1129,33524.0
2024-06-07 09:50:00,94.09,94.33,94.05,94.3,42705.0,92.1226,92.3576,92.0835,92.3283,42705.0
2024-06-07 10:00:00,94.28,94.42,94.28,94.41,26174.0,92.3087,92.4457,92.3087,92.436,26174.0
2024-06-07 10:10:00,94.41,94.46,94.34,94.39,28844.0,92.436,92.4849,92.3674,92.4164,28844.0
2024-06-07 10:20:00,94.4,94.45,94.35,94.39,20771.0,92.4262,92.4751,92.3772,92.4164,20771.0
2024-06-07 10:30:00,94.38,94.47,94.35,94.45,20872.0,92.4066,92.4947,92.3772,92.4751,20872.0
2024-06-07 10:40:00,94.46,94.57,94.46,94.5,20977.0,92.4849,92.5926,92.4849,92.5241,20977.0
2024-06-07 10:50:00,94.49,94.49,94.32,94.34,21633.0,92.5143,92.5143,92.3478,92.3674,21633.0
2024-06-07 11:00:00,94.33,94.35,94.23,94.35,15276.0,92.3576,92.3772,92.2597,92.3772,15276.0
2024-06-07 11:10:00,94.35,94.4,94.3,94.37,26010.0,92.3772,92.4262,92.3283,92.3968,26010.0
2024-06-07 11:20:00,94.37,94.46,94.34,94.41,18597.0,92.3968,92.4849,92.3674,92.436,18597.0
2024-06-07 11:30:00,94.42,94.48,94.3,94.31,16171.0,92.4457,92.5045,92.3283,92.338,16171.0
2024-06-07 11:40:00,94.32,94.37,94.28,94.3,12691.0,92.3478,92.3968,92.3087,92.3283,12691.0
2024-06-07 11:50:00,94.29,94.31,94.22,94.28,21795.0,92.3185,92.338,92.2499,92.3087,21795.0
2024-06-07 12:00:00,94.28,94.28,94.15,94.2,18600.0,92.3087,92.3087,92.1814,92.2303,18600.0
2024-06-07 12:10:00,94.19,94.24,94.18,94.18,24327.0,92.2206,92.2695,92.2108,92.2108,24327.0
2024-06-07 12:20:00,94.17,94.18,94.11,94.15,13531.0,92.201,92.2108,92.1422,92.1814,13531.0
2024-06-07 12:30:00,94.15,94.2,94.1,94.15,46042.0,92.1814,92.2303,92.1324,92.1814,46042.0
2024-06-07 12:40:00,94.16,94.2,94.11,94.14,19819.0,92.1912,92.2303,92.1422,92.1716,19819.0
2024-06-07 12:50:00,94.14,94.25,94.09,94.2,15216.0,92.1716,92.2793,92.1226,92.2303,15216.0
2024-06-07 13:00:00,94.21,94.21,94.16,94.19,11216.0,92.2401,92.2401,92.1912,92.2206,11216.0
2024-06-07 13:10:00,94.18,94.25,94.15,94.22,20608.0,92.2108,92.2793,92.1814,92.2499,20608.0
2024-06-07 13:20:00,94.2,94.3,94.2,94.29,35173.0,92.2303,92.3283,92.2303,92.3185,35173.0
2024-06-07 13:30:00,94.29,94.29,94.15,94.16,15966.0,92.3185,92.3185,92.1814,92.1912,15966.0
2024-06-07 13:40:00,94.14,94.15,94.08,94.09,17274.0,92.1716,92.1814,92.1129,92.1226,17274.0
2024-06-07 13:50:00,94.1,94.22,94.1,94.16,21988.0,92.1324,92.2499,92.1324,92.1912,21988.0
2024-06-07 14:00:00,94.15,94.17,94.01,94.03,17413.0,92.1814,92.201,92.0443,92.0639,17413.0
2024-06-07 14:10:00,94.05,94.13,94.03,94.1,16685.0,92.0835,92.1618,92.0639,92.1324,16685.0
2024-06-07 14:20:00,94.11,94.17,94.1,94.16,28636.0,92.1422,92.201,92.1324,92.1912,28636.0
2024-06-07 14:30:00,94.16,94.17,94.09,94.11,22842.0,92.1912,92.201,92.1226,92.1422,22842.0
2024-06-07 14:40:00,94.12,94.18,94.11,94.15,21080.0,92.152,92.2108,92.1422,92.1814,21080.0
2024-06-07 14:50:00,94.16,94.17,94.12,94.14,15856.0,92.1912,92.201,92.152,92.1716,15856.0
2024-06-07 15:00:00,94.14,94.14,94.01,94.02,27564.0,92.1716,92.1716,92.0443,92.0541,27564.0
2024-06-07 15:10:00,94.03,94.03,93.95,93.98,27872.0,92.0639,92.0639,91.9856,92.0149,27872.0
2024-06-07 15:20:00,93.98,94.01,93.94,94.0,32973.0,92.0149,92.0443,91.9758,92.0345,32973.0
2024-06-07 15:30:00,93.99,94.01,93.92,93.93,59423.0,92.0247,92.0443,91.9562,91.966,59423.0
2024-06-07 15:40:00,93.93,93.93,93.82,93.82,56243.0,91.966,91.966,91.8583,91.8583,56243.0
2024-06-07 15:50:00,93.82,93.99,93.79,93.9,234663.0,91.8583,92.0247,91.8289,91.9366,234663.0
2024-06-10 09:30:00,93.67,93.74,93.37,93.41,30202.0,91.7114,91.78,91.4177,91.4569,30202.0
2024-06-10 09:40:00,93.44,93.82,93.44,93.73,25111.0,91.4862,91.8583,91.4862,91.7702,25111.0
2024-06-10 09:50:00,93.74,93.87,93.63,93.66,23418.0,91.78,91.9072,91.6723,91.7016,23418.0
2024-06-10 10:00:00,93.67,93.7,93.54,93.57,28999.0,91.7114,91.7408,91.5841,91.6135,28999.0
2024-06-10 10:10:00,93.56,93.77,93.54,93.63,29933.0,91.6037,91.8093,91.5841,91.6723,29933.0
2024-06-10 10:20:00,93.63,93.63,93.45,93.45,25271.0,91.6723,91.6723,91.496,91.496,25271.0
2024-06-10 10:30:00,93.44,93.46,93.3,93.34,33201.0,91.4862,91.5058,91.3492,91.3883,33201.0
2024-06-10 10:40:00,93.34,93.37,93.22,93.3,41898.0,91.3883,91.4177,91.2708,91.3492,41898.0
2024-06-10 10:50:00,93.3,93.31,93.15,93.17,25314.0,91.3492,91.359,91.2023,91.2219,25314.0
2024-06-10 11:00:00,93.16,93.24,93.12,93.24,19750.0,91.2121,91.2904,91.1729,91.2904,19750.0
2024-06-10 11:10:00,93.24,93.27,93.17,93.21,33347.0,91.2904,91.3198,91.2219,91.261,33347.0
2024-06-10 11:20:00,93.24,93.34,93.21,93.34,24902.0,91.2904,91.3883,91.261,91.3883,24902.0
2024-06-10 11:30:00,93.36,93.47,93.34,93.42,38957.0,91.4079,91.5156,91.3883,91.4667,38957.0
2024-06-10 11:40:00,93.43,93.44,93.33,93.4,26067.0,91.4764,91.4862,91.3785,91.4471,26067.0
2024-06-10 11:50:00,93.4,93.45,93.32,93.43,19546.0,91.4471,91.496,91.3687,91.4764,19546.0
2024-06-10 12:00:00,93.43,93.46,93.36,93.39,18823.0,91.4764,91.5058,91.4079,91.4373,18823.0
2024-06-10 12:10:00,93.37,93.37,93.28,93.28,15968.0,91.4177,91.4177,91.3296,91.3296,15968.0
2024-06-10 12:20:00,93.29,93.37,93.28,93.34,24388.0,91.3394,91.4177,91.3296,91.3883,24388.0
2024-06-10 12:30:00,93.35,93.43,93.33,93.43,17328.0,91.3981,91.4764,91.3785,91.4764,17328.0
2024-06-10 12:40:00,93.43,93.47,93.4,93.46,23100.0,91.4764,91.5156,91.4471,91.5058,23100.0
2024-06-10 12:50:00,93.46,93.48,93.38,93.38,15943.0,91.5058,91.5254,91.4275,91.4275,15943.0
2024-06-10 13:00:00,93.39,93.43,93.34,93.39,17899.0,91.4373,91.4764,91.3883,91.4373,17899.0
2024-06-10 13:10:00,93.39,93.56,93.38,93.51,22478.0,91.4373,91.6037,91.4275,91.5548,22478.0
2024-06-10 13:20:00,93.52,93.53,93.49,93.5,15888.0,91.5646,91.5744,91.5352,91.545,15888.0
2024-06-10 13:30:00,93.52,93.66,93.51,93.61,21610.0,91.5646,91.7016,91.5548,91.6527,21610.0
2024-06-10 13:40:00,93.61,93.73,93.59,93.71,25043.0,91.6527,91.7702,91.6331,91.7506,25043.0
2024-06-10 13:50:00,93.7,93.72,93.66,93.71,18714.0,91.7408,91.7604,91.7016,91.7506,18714.0
2024-06-10 14:00:00,93.72,93.87,93.71,93.87,26230.0,91.7604,91.9072,91.7506,91.9072,26230.0
2024-06-10 14:10:00,93.87,94.01,93.83,93.99,37360.0,91.9072,92.0443,91.8681,92.0247,37360.0
2024-06-10 14:20:00,93.97,93.98,93.89,93.94,19150.0,92.0052,92.0149,91.9268,91.9758,19150.0
2024-06-10 14:30:00,93.95,94.01,93.91,93.95,21587.0,91.9856,92.0443,91.9464,91.9856,21587.0
2024-06-10 14:40:00,93.95,93.97,93.88,93.96,24417.0,91.9856,92.0052,91.917,91.9954,24417.0
2024-06-10 14:50:00,93.95,94.0,93.89,94.0,27813.0,91.9856,92.0345,91.9268,92.0345,27813.0
2024-06-10 15:00:00,94.0,94.0,93.89,93.9,42072.0,92.0345,92.0345,91.9268,91.9366,42072.0
2024-06-10 15:10:00,93.9,93.92,93.82,93.83,29940.0,91.9366,91.9562,91.8583,91.8681,29940.0
2024-06-10 15:20:00,93.83,93.86,93.8,93.83,44741.0,91.8681,91.8975,91.8387,91.8681,44741.0
2024-06-10 15:30:00,93.82,93.84,93.72,93.73,47268.0,91.8583,91.8779,91.7604,91.7702,47268.0
2024-06-10 15:40:00,93.74,93.91,93.74,93.84,65699.0,91.78,91.9464,91.78,91.8779,65699.0
2024-06-10 15:50:00,93.84,93.94,93.71,93.92,271123.0,91.8779,91.9758,91.7506,91.9562,271123.0
2024-06-11 09:30:00,93.75,93.83,93.08,93.34,61103.0,91.7898,91.8681,91.1338,91.3883,61103.0
2024-06-11 09:40:00,93.36,93.38,93.06,93.13,31560.0,91.4079,91.4275,91.1142,91.1827,31560.0
2024-06-11 09:50:00,93.12,93.24,92.94,93.05,34133.0,91.1729,91.2904,90.9967,91.1044,34133.0
2024-06-11 10:00:00,93.06,93.09,92.97,92.99,31791.0,91.1142,91.1436,91.0261,91.0456,31791.0
2024-06-11 10:10:00,93.0,93.19,92.97,93.17,43204.0,91.0554,91.2415,91.0261,91.2219,43204.0
2024-06-11 10:20:00,93.19,93.23,93.12,93.16,34791.0,91.2415,91.2806,91.1729,91.2121,34791.0
2024-06-11 10:30:00,93.15,93.31,93.07,93.28,123951.0,91.2023,91.359,91.124,91.3296,123951.0
2024-06-11 10:40:00,93.27,93.34,93.23,93.32,24068.0,91.3198,91.3883,91.2806,91.3687,24068.0
2024-06-11 10:50:00,93.32,93.45,93.26,93.38,25076.0,91.3687,91.496,91.31,91.4275,25076.0
2024-06-11 11:00:00,93.39,93.4,93.25,93.3,16954.0,91.4373,91.4471,91.3002,91.3492,16954.0
2024-06-11 11:10:00,93.3,93.44,93.29,93.44,20252.0,91.3492,91.4862,91.3394,91.4862,20252.0
2024-06-11 11:20:00,93.45,93.59,93.44,93.59,29140.0,91.496,91.6331,91.4862,91.6331,29140.0
2024-06-11 11:30:00,93.6,93.73,93.6,93.64,41860.0,91.6429,91.7702,91.6429,91.6821,41860.0
2024-06-11 11:40:00,93.63,93.84,93.63,93.76,25907.0,91.6723,91.8779,91.6723,91.7995,25907.0
2024-06-11 11:50:00,93.75,93.77,93.72,93.73,23389.0,91.7898,91.8093,91.7604,91.7702,23389.0
2024-06-11 12:00:00,93.71,93.71,93.56,93.65,33245.0,91.7506,91.7506,91.6037,91.6918,33245.0
2024-06-11 12:10:00,93.66,93.74,93.62,93.69,28655.0,91.7016,91.78,91.6625,91.731,28655.0
2024-06-11 12:20:00,93.68,93.69,93.52,93.56,28433.0,91.7212,91.731,91.5646,91.6037,28433.0
2024-06-11 12:30:00,93.56,93.63,93.54,93.62,9428.0,91.6037,91.6723,91.5841,91.6625,9428.0
2024-06-11 12:40:00,93.63,93.65,93.55,93.58,16581.0,91.6723,91.6918,91.5939,91.6233,16581.0
2024-06-11 12:50:00,93.57,93.66,93.56,93.63,11594.0,91.6135,91.7016,91.6037,91.6723,11594.0
2024-06-11 13:00:00,93.62,93.65,93.55,93.57,14161.0,91.6625,91.6918,91.5939,91.6135,14161.0
2024-06-11 13:10:00,93.56,93.59,93.53,93.53,12809.0,91.6037,91.6331,91.5744,91.5744,12809.0
2024-06-11 13:20:00,93.54,93.56,93.5,93.54,14075.0,91.5841,91.6037,91.545,91.5841,14075.0
2024-06-11 13:30:00,93.53,93.55,93.47,93.55,12391.0,91.5744,91.5939,91.5156,91.5939,12391.0
2024-06-11 13:40:00,93.55,93.56,93.49,93.52,12575.0,91.5939,91.6037,91.5352,91.5646,12575.0
2024-06-11 13:50:00,93.52,93.56,93.48,93.49,18386.0,91.5646,91.6037,91.5254,91.5352,18386.0
2024-06-11 14:00:00,93.49,93.6,93.49,93.6,15743.0,91.5352,91.6429,91.5352,91.6429,15743.0
2024-06-11 14:10:00,93.59,93.68,93.58,93.65,27635.0,91.6331,91.7212,91.6233,91.6918,27635.0
2024-06-11 14:20:00,93.64,93.67,93.59,93.61,21031.0,91.6821,91.7114,91.6331,91.6527,21031.0
2024-06-11 14:30:00,93.61,93.68,93.6,93.63,20370.0,91.6527,91.7212,91.6429,91.6723,20370.0
2024-06-11 14:40:00,93.63,93.71,93.62,93.7,17330.0,91.6723,91.7506,91.6625,91.7408,17330.0
2024-06-11 14:50:00,93.7,93.73,93.62,93.63,30329.0,91.7408,91.7702,91.6625,91.6723,30329.0
2024-06-11 15:00:00,93.64,93.74,93.63,93.67,24279.0,91.6821,91.78,91.6723,91.7114,24279.0
2024-06-11 15:10:00,93.67,93.76,93.63,93.76,29025.0,91.7114,91.7995,91.6723,91.7995,29025.0
2024-06-11 15:20:00,93.76,93.79,93.73,93.75,26229.0,91.7995,91.8289,91.7702,91.7898,26229.0
2024-06-11 15:30:00,93.75,93.79,93.71,93.77,47206.0,91.7898,91.8289,91.7506,91.8093,47206.0
2024-06-11 15:40:00,93.76,93.84,93.66,93.66,48379.0,91.7995,91.8779,91.7016,91.7016,48379.0
2024-06-11 15:50:00,93.67,93.98,93.67,93.96,256507.0,91.7114,92.0149,91.7114,91.9954,256507.0
2024-06-12 09:30:00,93.89,93.94,93.12,93.13,76998.0,91.9268,91.9758,91.1729,91.1827,76998.0
2024-06-12 09:40:00,93.13,93.18,92.92,92.95,29159.0,91.1827,91.2317,90.9771,91.0065,29159.0
2024-06-12 09:50:00,92.95,93.27,92.88,93.23,65773.0,91.0065,91.3198,90.9379,91.2806,65773.0
2024-06-12 10:00:00,93.2,93.34,93.12,93.21,31571.0,91.2513,91.3883,91.1729,91.261,31571.0
2024-06-12 10:10:00,93.22,93.23,93.01,93.06,36721.0,91.2708,91.2806,91.0652,91.1142,36721.0
2024-06-12 10:20:00,93.05,93.18,93.04,93.18,41288.0,91.1044,91.2317,91.0946,91.2317,41288.0
2024-06-12 10:30:00,93.19,93.4,93.15,93.38,28918.0,91.2415,91.4471,91.2023,91.4275,28918.0
2024-06-12 10:40:00,93.4,93.4,93.22,93.33,38480.0,91.4471,91.4471,91.2708,91.3785,38480.0
2024-06-12 10:50:00,93.31,93.42,93.27,93.4,34889.0,91.359,91.4667,91.3198,91.4471,34889.0
2024-06-12 11:00:00,93.39,93.46,93.36,93.42,40549.0,91.4373,91.5058,91.4079,91.4667,40549.0
2024-06-12 11:10:00,93.42,93.51,93.29,93.5,28684.0,91.4667,91.5548,91.3394,91.545,28684.0
2024-06-12 11:20:00,93.51,93.52,93.35,93.41,27170.0,91.5548,91.5646,91.3981,91.4569,27170.0
2024-06-12 11:30:00,93.41,93.46,93.24,93.24,33452.0,91.4569,91.5058,91.2904,91.2904,33452.0
2024-06-12 11:40:00,93.24,93.35,93.21,93.3,31122.0,91.2904,91.3981,91.261,91.3492,31122.0
2024-06-12 11:50:00,93.29,93.3,93.24,93.3,15670.0,91.3394,91.3492,91.2904,91.3492,15670.0
2024-06-12 12:00:00,93.29,93.35,93.26,93.27,12965.0,91.3394,91.3981,91.31,91.3198,12965.0
2024-06-12 12:10:00,93.28,93.35,93.25,93.35,56157.0,91.3296,91.3981,91.3002,91.3981,56157.0
2024-06-12 12:20:00,93.36,93.42,93.34,93.34,19291.0,91.4079,91.4667,91.3883,91.3883,19291.0
2024-06-12 12:30:00,93.33,93.36,93.26,93.33,32796.0,91.3785,91.4079,91.31,91.3785,32796.0
2024-06-12 12:40:00,93.33,93.44,93.32,93.41,14381.0,91.3785,91.4862,91.3687,91.4569,14381.0
2024-06-12 12:50:00,93.43,93.44,93.36,93.42,17340.0,91.4764,91.4862,91.4079,91.4667,17340.0
2024-06-12 13:00:00,93.42,93.43,93.39,93.43,10800.0,91.4667,91.4764,91.4373,91.4764,10800.0
2024-06-12 13:10:00,93.42,93.47,93.4,93.4,57090.0,91.4667,91.5156,91.4471,91.4471,57090.0
2024-06-12 13:20:00,93.4,93.45,93.37,93.4,67175.0,91.4471,91.496,91.4177,91.4471,67175.0
2024-06-12 13:30:00,93.39,93.4,93.29,93.37,32109.0,91.4373,91.4471,91.3394,91.4177,32109.0
2024-06-12 13:40:00,93.36,93.37,93.26,93.34,142570.0,91.4079,91.4177,91.31,91.3883,142570.0
2024-06-12 13:50:00,93.33,93.33,93.18,93.19,27276.0,91.3785,91.3785,91.2317,91.2415,27276.0
2024-06-12 14:00:00,93.14,93.17,92.86,92.91,55531.0,91.1925,91.2219,90.9184,90.9673,55531.0
2024-06-12 14:10:00,92.92,92.96,92.86,92.94,27260.0,90.9771,91.0163,90.9184,90.9967,27260.0
2024-06-12 14:20:00,92.95,93.14,92.94,93.06,20121.0,91.0065,91.1925,90.9967,91.1142,20121.0
2024-06-12 14:30:00,93.06,93.13,93.01,93.05,30466.0,91.1142,91.1827,91.0652,91.1044,30466.0
2024-06-12 14:40:00,93.05,93.06,92.9,92.95,37734.0,91.1044,91.1142,90.9575,91.0065,37734.0
2024-06-12 14:50:00,92.96,93.07,92.96,93.04,22538.0,91.0163,91.124,91.0163,91.0946,22538.0
2024-06-12 15:00:00,93.05,93.21,93.05,93.19,34055.0,91.1044,91.261,91.1044,91.2415,34055.0
2024-06-12 15:10:00,93.2,93.23,93.11,93.22,37678.0,91.2513,91.2806,91.1631,91.2708,37678.0
2024-06-12 15:20:00,93.23,93.25,93.09,93.14,35773.0,91.2806,91.3002,91.1436,91.1925,35773.0
2024-06-12 15:30:00,93.14,93.25,93.08,93.2,42375.0,91.1925,91.3002,91.1338,91.2513,42375.0
2024-06-12 15:40:00,93.19,93.3,93.14,93.28,52377.0,91.2415,91.3492,91.1925,91.3296,52377.0
2024-06-12 15:50:00,93.26,93.38,93.2,93.22,344492.0,91.31,91.4275,91.2513,91.2708,344492.0
2024-06-13 09:30:00,93.66,93.85,93.38,93.83,146893.0,91.7016,91.8877,91.4275,91.8681,146893.0
2024-06-13 09:40:00,93.83,93.99,93.7,93.88,28461.0,91.8681,92.0247,91.7408,91.917,28461.0
2024-06-13 09:50:00,93.88,94.01,93.85,93.89,38279.0,91.917,92.0443,91.8877,91.9268,38279.0
2024-06-13 10:00:00,93.87,93.96,93.81,93.89,30199.0,91.9072,91.9954,91.8485,91.9268,30199.0
2024-06-13 10:10:00,93.88,93.93,93.78,93.9,27674.0,91.917,91.966,91.8191,91.9366,27674.0
2024-06-13 10:20:00,93.89,93.93,93.79,93.89,39359.0,91.9268,91.966,91.8289,91.9268,39359.0
2024-06-13 10:30:00,93.89,93.9,93.77,93.81,35410.0,91.9268,91.9366,91.8093,91.8485,35410.0
2024-06-13 10:40:00,93.82,93.95,93.79,93.88,32614.0,91.8583,91.9856,91.8289,91.917,32614.0
2024-06-13 10:50:00,93.88,93.96,93.83,93.93,30223.0,91.917,91.9954,91.8681,91.966,30223.0
2024-06-13 11:00:00,93.94,93.97,93.83,93.96,37544.0,91.9758,92.0052,91.8681,91.9954,37544.0
2024-06-13 11:10:00,93.97,93.97,93.84,93.88,31071.0,92.0052,92.0052,91.8779,91.917,31071.0
2024-06-13 11:20:00,93.89,94.03,93.87,94.02,44355.0,91.9268,92.0639,91.9072,92.0541,44355.0
2024-06-13 11:30:00,94.03,94.09,93.95,93.97,47193.0,92.0639,92.1226,91.9856,92.0052,47193.0
2024-06-13 11:40:00,93.98,94.02,93.96,93.96,32858.0,92.0149,92.0541,91.9954,91.9954,32858.0
2024-06-13 11:50:00,93.97,94.01,93.95,93.97,34190.0,92.0052,92.0443,91.9856,92.0052,34190.0
2024-06-13 12:00:00,93.96,93.96,93.87,93.92,25705.0,91.9954,91.9954,91.9072,91.9562,25705.0
2024-06-13 12:10:00,93.91,93.97,93.9,93.97,35042.0,91.9464,92.0052,91.9366,92.0052,35042.0
2024-06-13 12:20:00,93.97,94.16,93.97,94.13,34062.0,92.0052,92.1912,92.0052,92.1618,34062.0
2024-06-13 12:30:00,94.13,94.28,94.12,94.26,31071.0,92.1618,92.3087,92.152,92.2891,31071.0
2024-06-13 12:40:00,94.27,94.27,94.21,94.25,30367.0,92.2989,92.2989,92.2401,92.2793,30367.0
2024-06-13 12:50:00,94.24,94.29,94.23,94.27,25300.0,92.2695,92.3185,92.2597,92.2989,25300.0
2024-06-13 13:00:00,94.27,94.44,94.27,94.41,35950.0,92.2989,92.4653,92.2989,92.436,35950.0
2024-06-13 13:10:00,94.42,94.5,94.39,94.48,47475.0,92.4457,92.5241,92.4164,92.5045,47475.0
2024-06-13 13:20:00,94.48,94.61,94.48,94.61,58955.0,92.5045,92.6318,92.5045,92.6318,58955.0
2024-06-13 13:30:00,94.61,94.65,94.57,94.64,49993.0,92.6318,92.6709,92.5926,92.6611,49993.0
2024-06-13 13:40:00,94.64,94.72,94.59,94.68,52165.0,92.6611,92.7395,92.6122,92.7003,52165.0
2024-06-13 13:50:00,94.68,94.79,94.67,94.68,104161.0,92.7003,92.808,92.6905,92.7003,104161.0
2024-06-13 14:00:00,94.68,94.78,94.66,94.72,50773.0,92.7003,92.7982,92.6807,92.7395,50773.0
2024-06-13 14:10:00,94.72,94.76,94.69,94.72,65391.0,92.7395,92.7786,92.7101,92.7395,65391.0
2024-06-13 14:20:00,94.72,94.73,94.63,94.64,72052.0,92.7395,92.7493,92.6514,92.6611,72052.0
2024-06-13 14:30:00,94.64,94.66,94.58,94.59,56993.0,92.6611,92.6807,92.6024,92.6122,56993.0
2024-06-13 14:40:00,94.59,94.67,94.58,94.63,64609.0,92.6122,92.6905,92.6024,92.6514,64609.0
2024-06-13 14:50:00,94.63,94.63,94.55,94.56,74244.0,92.6514,92.6514,92.573,92.5828,74244.0
2024-06-13 15:00:00,94.56,94.76,94.53,94.64,84290.0,92.5828,92.7786,92.5534,92.6611,84290.0
2024-06-13 15:10:00,94.63,94.69,94.61,94.69,51574.0,92.6514,92.7101,92.6318,92.7101,51574.0
2024-06-13 15:20:00,94.68,94.75,94.64,94.69,77328.0,92.7003,92.7688,92.6611,92.7101,77328.0
2024-06-13 15:30:00,94.7,94.73,94.65,94.73,91218.0,92.7199,92.7493,92.6709,92.7493,91218.0
2024-06-13 15:40:00,94.73,94.75,94.59,94.73,136051.0,92.7493,92.7688,92.6122,92.7493,136051.0
2024-06-13 15:50:00,94.73,94.9,94.65,94.75,483856.0,92.7493,92.9157,92.6709,92.7688,483856.0
2024-06-14 09:30:00,94.5,94.63,94.26,94.37,51693.0,92.5241,92.6514,92.2891,92.3968,51693.0
2024-06-14 09:40:00,94.37,94.57,94.32,94.34,22684.0,92.3968,92.5926,92.3478,92.3674,22684.0
2024-06-14 09:50:00,94.34,94.37,94.23,94.33,26210.0,92.3674,92.3968,92.2597,92.3576,26210.0
2024-06-14 10:00:00,94.33,94.37,93.97,94.1,39657.0,92.3576,92.3968,92.0052,92.1324,39657.0
2024-06-14 10:10:00,94.09,94.1,93.93,93.98,31649.0,92.1226,92.1324,91.966,92.0149,31649.0
2024-06-14 10:20:00,93.97,94.09,93.91,93.91,46563.0,92.0052,92.1226,91.9464,91.9464,46563.0
2024-06-14 10:30:00,93.92,94.09,93.83,94.08,43691.0,91.9562,92.1226,91.8681,92.1129,43691.0
2024-06-14 10:40:00,94.08,94.08,93.95,93.95,29853.0,92.1129,92.1129,91.9856,91.9856,29853.0
2024-06-14 10:50:00,93.94,94.03,93.94,94.0,21313.0,91.9758,92.0639,91.9758,92.0345,21313.0
2024-06-14 11:00:00,93.99,94.04,93.94,94.01,35183.0,92.0247,92.0737,91.9758,92.0443,35183.0
2024-06-14 11:10:00,93.99,94.1,93.98,94.09,34946.0,92.0247,92.1324,92.0149,92.1226,34946.0
2024-06-14 11:20:00,94.11,94.14,94.04,94.09,35025.0,92.1422,92.1716,92.0737,92.1226,35025.0
2024-06-14 11:30:00,94.09,94.22,94.08,94.13,45150.0,92.1226,92.2499,92.1129,92.1618,45150.0
2024-06-14 11:40:00,94.13,94.28,94.12,94.28,72330.0,92.1618,92.3087,92.152,92.3087,72330.0
2024-06-14 11:50:00,94.29,94.39,94.27,94.39,19016.0,92.3185,92.4164,92.2989,92.4164,19016.0
2024-06-14 12:00:00,94.4,94.42,94.27,94.35,21350.0,92.4262,92.4457,92.2989,92.3772,21350.0
2024-06-14 12:10:00,94.37,94.44,94.35,94.42,21561.0,92.3968,92.4653,92.3772,92.4457,21561.0
2024-06-14 12:20:00,94.41,94.49,94.41,94.47,18294.0,92.436,92.5143,92.436,92.4947,18294.0
2024-06-14 12:30:00,94.48,94.6,94.43,94.5,50068.0,92.5045,92.622,92.4555,92.5241,50068.0
2024-06-14 12:40:00,94.52,94.52,94.46,94.47,21059.0,92.5437,92.5437,92.4849,92.4947,21059.0
2024-06-14 12:50:00,94.48,94.5,94.45,94.48,17919.0,92.5045,92.5241,92.4751,92.5045,17919.0
2024-06-14 13:00:00,94.48,94.53,94.46,94.47,22253.0,92.5045,92.5534,92.4849,92.4947,22253.0
2024-06-14 13:10:00,94.46,94.53,94.46,94.53,17304.0,92.4849,92.5534,92.4849,92.5534,17304.0
2024-06-14 13:20:00,94.54,94.56,94.46,94.51,27837.0,92.5632,92.5828,92.4849,92.5339,27837.0
2024-06-14 13:30:00,94.5,94.51,94.42,94.43,21710.0,92.5241,92.5339,92.4457,92.4555,21710.0
2024-06-14 13:40:00,94.43,94.45,94.39,94.42,20082.0,92.4555,92.4751,92.4164,92.4457,20082.0
2024-06-14 13:50:00,94.42,94.52,94.41,94.52,18798.0,92.4457,92.5437,92.436,92.5437,18798.0
2024-06-14 14:00:00,94.52,94.52,94.45,94.51,22219.0,92.5437,92.5437,92.4751,92.5339,22219.0
2024-06-14 14:10:00,94.51,94.56,94.5,94.56,28650.0,92.5339,92.5828,92.5241,92.5828,28650.0
2024-06-14 14:20:00,94.56,94.63,94.55,94.63,23099.0,92.5828,92.6514,92.573,92.6514,23099.0
2024-06-14 14:30:00,94.64,94.65,94.58,94.62,45277.0,92.6611,92.6709,92.6024,92.6416,45277.0
2024-06-14 14:40:00,94.61,94.64,94.55,94.63,44718.0,92.6318,92.6611,92.573,92.6514,44718.0
2024-06-14 14:50:00,94.64,94.71,94.63,94.71,42806.0,92.6611,92.7297,92.6514,92.7297,42806.0
2024-06-14 15:00:00,94.7,94.72,94.58,94.6,44633.0,92.7199,92.7395,92.6024,92.622,44633.0
2024-06-14 15:10:00,94.61,94.62,94.52,94.53,47268.0,92.6318,92.6416,92.5437,92.5534,47268.0
2024-06-14 15:20:00,94.52,94.61,94.52,94.58,48295.0,92.5437,92.6318,92.5437,92.6024,48295.0
2024-06-14 15:30:00,94.57,94.61,94.51,94.53,59800.0,92.5926,92.6318,92.5339,92.5534,59800.0
2024-06-14 15:40:00,94.53,94.55,94.43,94.45,72858.0,92.5534,92.573,92.4555,92.4751,72858.0
2024-06-14 15:50:00,94.44,94.65,94.41,94.62,290674.0,92.4653,92.6709,92.436,92.6416,290674.0
2024-06-17 09:30:00,94.53,94.67,94.08,94.65,78813.0,92.5534,92.6905,92.1129,92.6709,78813.0
2024-06-17 09:40:00,94.65,94.88,94.51,94.81,29227.0,92.6709,92.8961,92.5339,92.8276,29227.0
2024-06-17 09:50:00,94.82,94.93,94.68,94.79,27592.0,92.8374,92.9451,92.7003,92.808,27592.0
2024-06-17 10:00:00,94.79,94.88,94.72,94.85,44697.0,92.808,92.8961,92.7395,92.8668,44697.0
2024-06-17 10:10:00,94.84,95.05,94.76,94.96,82935.0,92.857,93.0626,92.7786,92.9745,82935.0
2024-06-17 10:20:00,94.96,95.17,94.9,95.11,48024.0,92.9745,93.1801,92.9157,93.1213,48024.0
2024-06-17 10:30:00,95.12,95.25,95.06,95.21,50691.0,93.1311,93.2584,93.0724,93.2192,50691.0
2024-06-17 10:40:00,95.22,95.34,95.22,95.28,37327.0,93.229,93.3465,93.229,93.2878,37327.0
2024-06-17 10:50:00,95.29,95.52,95.29,95.52,31564.0,93.2976,93.5227,93.2976,93.5227,31564.0
2024-06-17 11:00:00,95.52,95.59,95.51,95.56,19695.0,93.5227,93.5913,93.513,93.5619,19695.0
2024-06-17 11:10:00,95.56,95.66,95.56,95.66,52926.0,93.5619,93.6598,93.5619,93.6598,52926.0
2024-06-17 11:20:00,95.66,95.72,95.59,95.6,50610.0,93.6598,93.7186,93.5913,93.6011,50610.0
2024-06-17 11:30:00,95.6,95.66,95.55,95.64,30307.0,93.6011,93.6598,93.5521,93.6402,30307.0
2024-06-17 11:40:00,95.66,95.78,95.66,95.71,22361.0,93.6598,93.7773,93.6598,93.7088,22361.0
2024-06-17 11:50:00,95.72,95.77,95.7,95.73,19525.0,93.7186,93.7675,93.699,93.7284,19525.0
2024-06-17 12:00:00,95.74,95.84,95.7,95.83,46210.0,93.7381,93.8361,93.699,93.8263,46210.0
2024-06-17 12:10:00,95.84,95.91,95.83,95.88,31572.0,93.8361,93.9046,93.8263,93.8752,31572.0
2024-06-17 12:20:00,95.87,96.08,95.86,96.05,78259.0,93.8654,94.071,93.8556,94.0417,78259.0
2024-06-17 12:30:00,96.05,96.07,95.91,95.91,36580.0,94.0417,94.0612,93.9046,93.9046,36580.0
2024-06-17 12:40:00,95.92,95.93,95.85,95.9,24380.0,93.9144,93.9242,93.8458,93.8948,24380.0
2024-06-17 12:50:00,95.89,95.95,95.88,95.93,25245.0,93.885,93.9438,93.8752,93.9242,25245.0
2024-06-17 13:00:00,95.93,95.96,95.88,95.94,18918.0,93.9242,93.9535,93.8752,93.934,18918.0
2024-06-17 13:10:00,95.93,96.0,95.87,95.97,28701.0,93.9242,93.9927,93.8654,93.9633,28701.0
2024-06-17 13:20:00,95.98,96.02,95.92,95.97,38299.0,93.9731,94.0123,93.9144,93.9633,38299.0
2024-06-17 13:30:00,95.96,96.04,95.9,96.02,25153.0,93.9535,94.0319,93.8948,94.0123,25153.0
2024-06-17 13:40:00,96.0,96.04,95.98,95.99,78996.0,93.9927,94.0319,93.9731,93.9829,78996.0
2024-06-17 13:50:00,95.99,96.05,95.87,95.92,24169.0,93.9829,94.0417,93.8654,93.9144,24169.0
2024-06-17 14:00:00,95.92,96.0,95.88,95.97,32173.0,93.9144,93.9927,93.8752,93.9633,32173.0
2024-06-17 14:10:00,95.97,96.02,95.95,95.97,77081.0,93.9633,94.0123,93.9438,93.9633,77081.0
2024-06-17 14:20:00,95.97,96.07,95.94,96.06,25796.0,93.9633,94.0612,93.934,94.0515,25796.0
2024-06-17 14:30:00,96.05,96.05,95.96,95.99,31878.0,94.0417,94.0417,93.9535,93.9829,31878.0
2024-06-17 14:40:00,95.99,96.0,95.86,95.88,25678.0,93.9829,93.9927,93.8556,93.8752,25678.0
2024-06-17 14:50:00,95.89,95.89,95.84,95.85,23584.0,93.885,93.885,93.8361,93.8458,23584.0
2024-06-17 15:00:00,95.83,95.87,95.81,95.83,23274.0,93.8263,93.8654,93.8067,93.8263,23274.0
2024-06-17 15:10:00,95.84,95.96,95.83,95.95,25384.0,93.8361,93.9535,93.8263,93.9438,25384.0
2024-06-17 15:20:00,95.95,95.96,95.91,95.94,62174.0,93.9438,93.9535,93.9046,93.934,62174.0
2024-06-17 15:30:00,95.94,96.0,95.88,96.0,68444.0,93.934,93.9927,93.8752,93.9927,68444.0
2024-06-17 15:40:00,96.01,96.06,95.95,95.96,80773.0,94.0025,94.0515,93.9438,93.9535,80773.0
2024-06-17 15:50:00,95.97,96.03,95.88,95.95,368058.0,93.9633,94.0221,93.8752,93.9438,368058.0
2024-06-18 09:30:00,95.72,96.18,95.68,96.15,175293.0,93.7186,94.1689,93.6794,94.1396,175293.0
2024-06-18 09:40:00,96.15,96.48,96.15,96.4,105195.0,94.1396,94.4627,94.1396,94.3843,105195.0
2024-06-18 09:50:00,96.39,96.43,96.09,96.23,72531.0,94.3746,94.4137,94.0808,94.2179,72531.0
2024-06-18 10:00:00,96.21,96.33,96.1,96.1,108723.0,94.1983,94.3158,94.0906,94.0906,108723.0
2024-06-18 10:10:00,96.09,96.12,95.97,96.1,109100.0,94.0808,94.1102,93.9633,94.0906,109100.0
2024-06-18 10:20:00,96.13,96.14,95.91,96.06,27399.0,94.12,94.1298,93.9046,94.0515,27399.0
2024-06-18 10:30:00,96.07,96.31,96.06,96.28,30468.0,94.0612,94.2962,94.0515,94.2669,30468.0
2024-06-18 10:40:00,96.27,96.41,96.23,96.3,40557.0,94.2571,94.3941,94.2179,94.2864,40557.0
2024-06-18 10:50:00,96.31,96.4,96.24,96.36,27123.0,94.2962,94.3843,94.2277,94.3452,27123.0
2024-06-18 11:00:00,96.35,96.49,96.3,96.49,20333.0,94.3354,94.4725,94.2864,94.4725,20333.0
2024-06-18 11:10:00,96.49,96.62,96.48,96.58,47211.0,94.4725,94.5997,94.4627,94.5606,47211.0
2024-06-18 11:20:00,96.59,96.6,96.46,96.5,30426.0,94.5704,94.5802,94.4431,94.4823,30426.0
2024-06-18 11:30:00,96.51,96.6,96.48,96.49,54944.0,94.492,94.5802,94.4627,94.4725,54944.0
2024-06-18 11:40:00,96.48,96.65,96.46,96.63,36303.0,94.4627,94.6291,94.4431,94.6095,36303.0
2024-06-18 11:50:00,96.64,96.71,96.62,96.68,38145.0,94.6193,94.6879,94.5997,94.6585,38145.0
2024-06-18 12:00:00,96.68,96.73,96.64,96.72,36159.0,94.6585,94.7074,94.6193,94.6977,36159.0
2024-06-18 12:10:00,96.72,96.75,96.64,96.66,26321.0,94.6977,94.727,94.6193,94.6389,26321.0
2024-06-18 12:20:00,96.67,96.77,96.66,96.68,46011.0,94.6487,94.7466,94.6389,94.6585,46011.0
2024-06-18 12:30:00,96.67,96.69,96.63,96.65,29088.0,94.6487,94.6683,94.6095,94.6291,29088.0
2024-06-18 12:40:00,96.65,96.8,96.64,96.8,30362.0,94.6291,94.776,94.6193,94.776,30362.0
2024-06-18 12:50:00,96.79,96.83,96.75,96.79,25646.0,94.7662,94.8054,94.727,94.7662,25646.0
2024-06-18 13:00:00,96.78,96.86,96.76,96.85,29877.0,94.7564,94.8347,94.7368,94.8249,29877.0
2024-06-18 13:10:00,96.85,96.97,96.83,96.84,86344.0,94.8249,94.9424,94.8054,94.8151,86344.0
2024-06-18 13:20:00,96.85,97.0,96.85,96.94,25543.0,94.8249,94.9718,94.8249,94.9131,25543.0
2024-06-18 13:30:00,96.93,97.04,96.93,96.94,51577.0,94.9033,95.011,94.9033,94.9131,51577.0
2024-06-18 13:40:00,96.94,97.03,96.93,97.0,16726.0,94.9131,95.0012,94.9033,94.9718,16726.0
2024-06-18 13:50:00,97.01,97.02,96.95,96.97,21544.0,94.9816,94.9914,94.9228,94.9424,21544.0
2024-06-18 14:00:00,96.96,97.01,96.9,96.95,26708.0,94.9326,94.9816,94.8739,94.9228,26708.0
2024-06-18 14:10:00,96.96,97.01,96.83,96.85,28309.0,94.9326,94.9816,94.8054,94.8249,28309.0
2024-06-18 14:20:00,96.85,96.91,96.81,96.89,103844.0,94.8249,94.8837,94.7858,94.8641,103844.0
2024-06-18 14:30:00,96.89,96.97,96.88,96.9,35576.0,94.8641,94.9424,94.8543,94.8739,35576.0
2024-06-18 14:40:00,96.9,96.96,96.89,96.9,23599.0,94.8739,94.9326,94.8641,94.8739,23599.0
2024-06-18 14:50:00,96.9,96.94,96.9,96.92,29298.0,94.8739,94.9131,94.8739,94.8935,29298.0
2024-06-18 15:00:00,96.93,96.96,96.88,96.93,36248.0,94.9033,94.9326,94.8543,94.9033,36248.0
2024-06-18 15:10:00,96.94,96.95,96.87,96.9,31612.0,94.9131,94.9228,94.8445,94.8739,31612.0
2024-06-18 15:20:00,96.9,96.96,96.85,96.87,79331.0,94.8739,94.9326,94.8249,94.8445,79331.0
2024-06-18 15:30:00,96.87,96.94,96.83,96.94,59892.0,94.8445,94.9131,94.8054,94.9131,59892.0
2024-06-18 15:40:00,96.94,97.0,96.88,96.94,167724.0,94.9131,94.9718,94.8543,94.9131,167724.0
2024-06-18 15:50:00,96.95,97.08,96.94,97.02,297891.0,94.9228,95.0501,94.9131,94.9914,297891.0
2024-06-20 09:30:00,96.79,97.1,96.65,96.76,141869.0,94.7662,95.0697,94.6291,94.7368,141869.0
2024-06-20 09:40:00,96.77,97.02,96.66,97.01,46619.0,94.7466,94.9914,94.6389,94.9816,46619.0
2024-06-20 09:50:00,97.03,97.13,96.79,96.88,41372.0,95.0012,95.0991,94.7662,94.8543,41372.0
2024-06-20 10:00:00,96.88,97.22,96.87,97.11,56694.0,94.8543,95.1872,94.8445,95.0795,56694.0
2024-06-20 10:10:00,97.11,97.41,97.08,97.3,100944.0,95.0795,95.3732,95.0501,95.2655,100944.0
2024-06-20 10:20:00,97.33,97.34,97.12,97.16,123695.0,95.2949,95.3047,95.0893,95.1285,123695.0
2024-06-20 10:30:00,97.17,97.2,96.87,96.94,50674.0,95.1382,95.1676,94.8445,94.9131,50674.0
2024-06-20 10:40:00,96.94,97.1,96.83,97.03,102322.0,94.9131,95.0697,94.8054,95.0012,102322.0
2024-06-20 10:50:00,97.02,97.03,96.9,96.97,51154.0,94.9914,95.0012,94.8739,94.9424,51154.0
2024-06-20 11:00:00,96.98,97.03,96.89,96.92,51933.0,94.9522,95.0012,94.8641,94.8935,51933.0
2024-06-20 11:10:00,96.92,97.02,96.91,96.96,48004.0,94.8935,94.9914,94.8837,94.9326,48004.0
2024-06-20 11:20:00,96.96,96.96,96.83,96.84,127912.0,94.9326,94.9326,94.8054,94.8151,127912.0
2024-06-20 11:30:00,96.84,96.85,96.43,96.43,50423.0,94.8151,94.8249,94.4137,94.4137,50423.0
2024-06-20 11:40:00,96.43,96.49,96.25,96.32,50825.0,94.4137,94.4725,94.2375,94.306,50825.0
2024-06-20 11:50:00,96.34,96.4,96.29,96.35,33498.0,94.3256,94.3843,94.2766,94.3354,33498.0
2024-06-20 12:00:00,96.35,96.44,96.35,96.44,33961.0,94.3354,94.4235,94.3354,94.4235,33961.0
2024-06-20 12:10:00,96.46,96.62,96.46,96.61,79731.0,94.4431,94.5997,94.4431,94.59,79731.0
2024-06-20 12:20:00,96.61,96.73,96.61,96.66,31796.0,94.59,94.7074,94.59,94.6389,31796.0
2024-06-20 12:30:00,96.66,96.74,96.59,96.61,38964.0,94.6389,94.7172,94.5704,94.59,38964.0
2024-06-20 12:40:00,96.6,96.64,96.52,96.6,46925.0,94.5802,94.6193,94.5018,94.5802,46925.0
2024-06-20 12:50:00,96.6,96.73,96.59,96.7,31192.0,94.5802,94.7074,94.5704,94.6781,31192.0
2024-06-20 13:00:00,96.7,96.8,96.66,96.69,24125.0,94.6781,94.776,94.6389,94.6683,24125.0
2024-06-20 13:10:00,96.71,96.71,96.63,96.64,31999.0,94.6879,94.6879,94.6095,94.6193,31999.0
2024-06-20 13:20:00,96.63,96.65,96.53,96.65,57945.0,94.6095,94.6291,94.5116,94.6291,57945.0
2024-06-20 13:30:00,96.64,96.7,96.6,96.65,26670.0,94.6193,94.6781,94.5802,94.6291,26670.0
2024-06-20 13:40:00,96.66,96.76,96.66,96.75,27040.0,94.6389,94.7368,94.6389,94.727,27040.0
2024-06-20 13:50:00,96.76,96.8,96.72,96.73,22283.0,94.7368,94.776,94.6977,94.7074,22283.0
2024-06-20 14:00:00,96.73,96.76,96.68,96.71,24313.0,94.7074,94.7368,94.6585,94.6879,24313.0
2024-06-20 14:10:00,96.71,96.86,96.71,96.83,29778.0,94.6879,94.8347,94.6879,94.8054,29778.0
2024-06-20 14:20:00,96.8,96.87,96.76,96.84,21859.0,94.776,94.8445,94.7368,94.8151,21859.0
2024-06-20 14:30:00,96.84,96.86,96.78,96.8,31113.0,94.8151,94.8347,94.7564,94.776,31113.0
2024-06-20 14:40:00,96.81,96.9,96.78,96.89,28714.0,94.7858,94.8739,94.7564,94.8641,28714.0
2024-06-20 14:50:00,96.9,96.96,96.88,96.91,39471.0,94.8739,94.9326,94.8543,94.8837,39471.0
2024-06-20 15:00:00,96.91,96.91,96.62,96.63,37960.0,94.8837,94.8837,94.5997,94.6095,37960.0
2024-06-20 15:10:00,96.65,96.66,96.6,96.62,35341.0,94.6291,94.6389,94.5802,94.5997,35341.0
2024-06-20 15:20:00,96.63,96.7,96.62,96.7,31519.0,94.6095,94.6781,94.5997,94.6781,31519.0
2024-06-20 15:30:00,96.69,96.78,96.64,96.7,58492.0,94.6683,94.7564,94.6193,94.6781,58492.0
2024-06-20 15:40:00,96.69,96.73,96.6,96.62,70422.0,94.6683,94.7074,94.5802,94.5997,70422.0
2024-06-20 15:50:00,96.61,97.0,96.6,96.97,346856.0,94.59,94.9718,94.5802,94.9424,346856.0
2024-06-21 09:30:00,96.99,97.23,96.74,97.17,745448.0,94.962,95.197,94.7172,95.1382,745448.0
2024-06-21 09:40:00,97.17,97.55,97.13,97.51,55739.0,95.1382,95.5103,95.0991,95.4711,55739.0
2024-06-21 09:50:00,97.49,97.67,97.49,97.53,53245.0,95.4516,95.6278,95.4516,95.4907,53245.0
2024-06-21 10:00:00,97.5,97.53,97.3,97.42,52345.0,95.4613,95.4907,95.2655,95.383,52345.0
2024-06-21 10:10:00,97.43,97.5,97.31,97.43,47675.0,95.3928,95.4613,95.2753,95.3928,47675.0
2024-06-21 10:20:00,97.41,97.47,97.32,97.46,38302.0,95.3732,95.432,95.2851,95.4222,38302.0
2024-06-21 10:30:00,97.46,97.54,97.42,97.5,71015.0,95.4222,95.5005,95.383,95.4613,71015.0
2024-06-21 10:40:00,97.51,97.54,97.32,97.33,105598.0,95.4711,95.5005,95.2851,95.2949,105598.0
2024-06-21 10:50:00,97.32,97.42,97.24,97.25,86041.0,95.2851,95.383,95.2068,95.2166,86041.0
2024-06-21 11:00:00,97.23,97.29,97.06,97.16,36882.0,95.197,95.2557,95.0305,95.1285,36882.0
2024-06-21 11:10:00,97.17,97.17,96.98,96.99,34096.0,95.1382,95.1382,94.9522,94.962,34096.0
2024-06-21 11:20:00,96.98,97.07,96.83,96.95,73957.0,94.9522,95.0403,94.8054,94.9228,73957.0
2024-06-21 11:30:00,96.96,97.31,96.95,97.25,54079.0,94.9326,95.2753,94.9228,95.2166,54079.0
2024-06-21 11:40:00,97.25,97.3,97.13,97.22,54976.0,95.2166,95.2655,95.0991,95.1872,54976.0
2024-06-21 11:50:00,97.22,97.29,97.15,97.26,51256.0,95.1872,95.2557,95.1187,95.2264,51256.0
2024-06-21 12:00:00,97.26,97.33,97.19,97.22,25178.0,95.2264,95.2949,95.1578,95.1872,25178.0
2024-06-21 12:10:00,97.23,97.28,97.17,97.22,21179.0,95.197,95.2459,95.1382,95.1872,21179.0
2024-06-21 12:20:00,97.21,97.21,97.11,97.16,22099.0,95.1774,95.1774,95.0795,95.1285,22099.0
2024-06-21 12:30:00,97.16,97.19,97.1,97.15,14040.0,95.1285,95.1578,95.0697,95.1187,14040.0
2024-06-21 12:40:00,97.15,97.26,97.13,97.26,17094.0,95.1187,95.2264,95.0991,95.2264,17094.0
2024-06-21 12:50:00,97.26,97.27,97.08,97.08,24692.0,95.2264,95.2362,95.0501,95.0501,24692.0
2024-06-21 13:00:00,97.07,97.17,97.06,97.07,28564.0,95.0403,95.1382,95.0305,95.0403,28564.0
2024-06-21 13:10:00,97.07,97.1,97.06,97.06,22336.0,95.0403,95.0697,95.0305,95.0305,22336.0
2024-06-21 13:20:00,97.06,97.12,97.04,97.11,47086.0,95.0305,95.0893,95.011,95.0795,47086.0
2024-06-21 13:30:00,97.11,97.23,97.08,97.19,44232.0,95.0795,95.197,95.0501,95.1578,44232.0
2024-06-21 13:40:00,97.2,97.26,97.16,97.23,46188.0,95.1676,95.2264,95.1285,95.197,46188.0
2024-06-21 13:50:00,97.22,97.26,97.22,97.24,23374.0,95.1872,95.2264,95.1872,95.2068,23374.0
2024-06-21 14:00:00,97.25,97.35,97.22,97.32,49450.0,95.2166,95.3145,95.1872,95.2851,49450.0
2024-06-21 14:10:00,97.32,97.33,97.22,97.27,32801.0,95.2851,95.2949,95.1872,95.2362,32801.0
2024-06-21 14:20:00,97.27,97.27,97.2,97.22,37241.0,95.2362,95.2362,95.1676,95.1872,37241.0
2024-06-21 14:30:00,97.21,97.26,97.19,97.2,61404.0,95.1774,95.2264,95.1578,95.1676,61404.0
2024-06-21 14:40:00,97.2,97.21,96.99,97.01,74997.0,95.1676,95.1774,94.962,94.9816,74997.0
2024-06-21 14:50:00,97.02,97.03,96.94,96.96,51283.0,94.9914,95.0012,94.9131,94.9326,51283.0
2024-06-21 15:00:00,96.96,96.99,96.85,96.94,47385.0,94.9326,94.962,94.8249,94.9131,47385.0
2024-06-21 15:10:00,96.93,96.95,96.83,96.95,52750.0,94.9033,94.9228,94.8054,94.9228,52750.0
2024-06-21 15:20:00,96.95,97.03,96.92,96.98,54069.0,94.9228,95.0012,94.8935,94.9522,54069.0
2024-06-21 15:30:00,96.98,97.13,96.96,97.09,67438.0,94.9522,95.0991,94.9326,95.0599,67438.0
2024-06-21 15:40:00,97.09,97.22,97.07,97.12,126105.0,95.0599,95.1872,95.0403,95.0893,126105.0
2024-06-21 15:50:00,97.12,97.35,97.11,97.22,440763.0,95.0893,95.3145,95.0795,95.1872,440763.0
2024-06-24 09:30:00,98.0,98.0,97.29,97.44,140240.0,95.9509,95.9509,95.2557,95.4026,140240.0
2024-06-24 09:40:00,97.44,97.75,97.43,97.74,74923.0,95.4026,95.7061,95.3928,95.6963,74923.0
2024-06-24 09:50:00,97.74,98.06,97.68,98.0,95075.0,95.6963,96.0096,95.6376,95.9509,95075.0
2024-06-24 10:00:00,98.04,98.1,97.87,98.07,61009.0,95.9901,96.0488,95.8236,96.0194,61009.0
2024-06-24 10:10:00,98.08,98.24,98.03,98.22,53249.0,96.0292,96.1859,95.9803,96.1663,53249.0
2024-06-24 10:20:00,98.24,98.57,98.24,98.54,87301.0,96.1859,96.509,96.1859,96.4796,87301.0
2024-06-24 10:30:00,98.53,98.67,98.49,98.62,73257.0,96.4698,96.6069,96.4306,96.5579,73257.0
2024-06-24 10:40:00,98.6,98.87,98.6,98.74,67821.0,96.5383,96.8027,96.5383,96.6754,67821.0
2024-06-24 10:50:00,98.74,98.85,98.56,98.62,69165.0,96.6754,96.7831,96.4992,96.5579,69165.0
2024-06-24 11:00:00,98.61,98.64,98.45,98.55,35751.0,96.5481,96.5775,96.3915,96.4894,35751.0
2024-06-24 11:10:00,98.52,98.59,98.48,98.59,33884.0,96.46,96.5286,96.4209,96.5286,33884.0
2024-06-24 11:20:00,98.59,98.66,98.54,98.63,39656.0,96.5286,96.5971,96.4796,96.5677,39656.0
2024-06-24 11:30:00,98.62,98.7,98.54,98.55,63420.0,96.5579,96.6363,96.4796,96.4894,63420.0
2024-06-24 11:40:00,98.55,98.64,98.55,98.59,42496.0,96.4894,96.5775,96.4894,96.5286,42496.0
2024-06-24 11:50:00,98.6,98.66,98.54,98.54,21201.0,96.5383,96.5971,96.4796,96.4796,21201.0
2024-06-24 12:00:00,98.54,98.61,98.53,98.6,47882.0,96.4796,96.5481,96.4698,96.5383,47882.0
2024-06-24 12:10:00,98.61,98.67,98.5,98.54,31277.0,96.5481,96.6069,96.4404,96.4796,31277.0
2024-06-24 12:20:00,98.55,98.61,98.53,98.55,42712.0,96.4894,96.5481,96.4698,96.4894,42712.0
2024-06-24 12:30:00,98.55,98.66,98.52,98.62,38915.0,96.4894,96.5971,96.46,96.5579,38915.0
2024-06-24 12:40:00,98.61,98.61,98.51,98.53,15400.0,96.5481,96.5481,96.4502,96.4698,15400.0
2024-06-24 12:50:00,98.54,98.61,98.48,98.59,26366.0,96.4796,96.5481,96.4209,96.5286,26366.0
2024-06-24 13:00:00,98.58,98.62,98.57,98.59,58630.0,96.5188,96.5579,96.509,96.5286,58630.0
2024-06-24 13:10:00,98.6,98.61,98.52,98.54,22497.0,96.5383,96.5481,96.46,96.4796,22497.0
2024-06-24 13:20:00,98.55,98.6,98.53,98.56,23359.0,96.4894,96.5383,96.4698,96.4992,23359.0
2024-06-24 13:30:00,98.56,98.57,98.44,98.47,25611.0,96.4992,96.509,96.3817,96.4111,25611.0
2024-06-24 13:40:00,98.47,98.49,98.37,98.44,30683.0,96.4111,96.4306,96.3132,96.3817,30683.0
2024-06-24 13:50:00,98.44,98.5,98.4,98.48,33122.0,96.3817,96.4404,96.3425,96.4209,33122.0
2024-06-24 14:00:00,98.48,98.57,98.48,98.56,31291.0,96.4209,96.509,96.4209,96.4992,31291.0
2024-06-24 14:10:00,98.55,98.66,98.54,98.65,38541.0,96.4894,96.5971,96.4796,96.5873,38541.0
2024-06-24 14:20:00,98.65,98.83,98.64,98.83,50709.0,96.5873,96.7635,96.5775,96.7635,50709.0
2024-06-24 14:30:00,98.83,98.95,98.8,98.93,61360.0,96.7635,96.881,96.7342,96.8614,61360.0
2024-06-24 14:40:00,98.94,98.96,98.89,98.89,39498.0,96.8712,96.8908,96.8223,96.8223,39498.0
2024-06-24 14:50:00,98.91,98.92,98.8,98.83,35552.0,96.8419,96.8517,96.7342,96.7635,35552.0
2024-06-24 15:00:00,98.83,98.84,98.72,98.73,32055.0,96.7635,96.7733,96.6558,96.6656,32055.0
2024-06-24 15:10:00,98.73,98.73,98.6,98.62,49043.0,96.6656,96.6656,96.5383,96.5579,49043.0
2024-06-24 15:20:00,98.62,98.69,98.58,98.65,64217.0,96.5579,96.6265,96.5188,96.5873,64217.0
2024-06-24 15:30:00,98.65,98.76,98.64,98.76,61903.0,96.5873,96.695,96.5775,96.695,61903.0
2024-06-24 15:40:00,98.75,98.84,98.73,98.82,62383.0,96.6852,96.7733,96.6656,96.7537,62383.0
2024-06-24 15:50:00,98.83,99.06,98.83,98.98,383722.0,96.7635,96.9887,96.7635,96.9104,383722.0
2024-06-25 09:30:00,99.0,99.05,98.59,98.77,169747.0,96.93,96.9789,96.5286,96.7048,169747.0
2024-06-25 09:40:00,98.77,98.98,98.74,98.9,51740.0,96.7048,96.9104,96.6754,96.8321,51740.0
2024-06-25 09:50:00,98.88,98.9,98.72,98.79,44821.0,96.8125,96.8321,96.6558,96.7244,44821.0
2024-06-25 10:00:00,98.78,98.79,98.62,98.63,37572.0,96.7146,96.7244,96.5579,96.5677,37572.0
2024-06-25 10:10:00,98.64,98.97,98.64,98.96,46583.0,96.5775,96.9006,96.5775,96.8908,46583.0
2024-06-25 10:20:00,98.97,99.01,98.85,98.89,130401.0,96.9006,96.9398,96.7831,96.8223,130401.0
2024-06-25 10:30:00,98.9,99.05,98.88,99.02,103493.0,96.8321,96.9789,96.8125,96.9496,103493.0
2024-06-25 10:40:00,99.03,99.08,98.97,99.01,35438.0,96.9594,97.0083,96.9006,96.9398,35438.0
2024-06-25 10:50:00,99.01,99.03,98.74,98.81,62062.0,96.9398,96.9594,96.6754,96.744,62062.0
2024-06-25 11:00:00,98.81,98.84,98.53,98.53,209849.0,96.744,96.7733,96.4698,96.4698,209849.0
2024-06-25 11:10:00,98.52,98.71,98.5,98.7,84462.0,96.46,96.646,96.4404,96.6363,84462.0
2024-06-25 11:20:00,98.7,98.89,98.7,98.83,51798.0,96.6363,96.8223,96.6363,96.7635,51798.0
2024-06-25 11:30:00,98.82,98.83,98.66,98.67,34197.0,96.7537,96.7635,96.5971,96.6069,34197.0
2024-06-25 11:40:00,98.66,98.78,98.63,98.76,45655.0,96.5971,96.7146,96.5677,96.695,45655.0
2024-06-25 11:50:00,98.76,98.83,98.62,98.62,72868.0,96.695,96.7635,96.5579,96.5579,72868.0
2024-06-25 12:00:00,98.61,98.64,98.47,98.48,94915.0,96.5481,96.5775,96.4111,96.4209,94915.0
2024-06-25 12:10:00,98.45,98.6,98.39,98.58,56277.0,96.3915,96.5383,96.3327,96.5188,56277.0
2024-06-25 12:20:00,98.58,98.6,98.52,98.54,31686.0,96.5188,96.5383,96.46,96.4796,31686.0
2024-06-25 12:30:00,98.52,98.56,98.5,98.53,39605.0,96.46,96.4992,96.4404,96.4698,39605.0
2024-06-25 12:40:00,98.53,98.54,98.45,98.48,88295.0,96.4698,96.4796,96.3915,96.4209,88295.0
2024-06-25 12:50:00,98.47,98.47,98.35,98.44,48720.0,96.4111,96.4111,96.2936,96.3817,48720.0
2024-06-25 13:00:00,98.43,98.55,98.33,98.37,49463.0,96.3719,96.4894,96.274,96.3132,49463.0
2024-06-25 13:10:00,98.37,98.47,98.32,98.42,55348.0,96.3132,96.4111,96.2642,96.3621,55348.0
2024-06-25 13:20:00,98.42,98.5,98.36,98.49,33855.0,96.3621,96.4404,96.3034,96.4306,33855.0
2024-06-25 13:30:00,98.5,98.55,98.47,98.49,26122.0,96.4404,96.4894,96.4111,96.4306,26122.0
2024-06-25 13:40:00,98.5,98.61,98.47,98.51,35095.0,96.4404,96.5481,96.4111,96.4502,35095.0
2024-06-25 13:50:00,98.5,98.57,98.49,98.52,30187.0,96.4404,96.509,96.4306,96.46,30187.0
2024-06-25 14:00:00,98.52,98.55,98.35,98.36,28861.0,96.46,96.4894,96.2936,96.3034,28861.0
2024-06-25 14:10:00,98.36,98.46,98.36,98.4,31492.0,96.3034,96.4013,96.3034,96.3425,31492.0
2024-06-25 14:20:00,98.4,98.51,98.38,98.51,129525.0,96.3425,96.4502,96.3229,96.4502,129525.0
2024-06-25 14:30:00,98.51,98.53,98.4,98.41,22795.0,96.4502,96.4698,96.3425,96.3523,22795.0
2024-06-25 14:40:00,98.4,98.5,98.36,98.41,46961.0,96.3425,96.4404,96.3034,96.3523,46961.0
2024-06-25 14:50:00,98.4,98.43,98.37,98.42,29108.0,96.3425,96.3719,96.3132,96.3621,29108.0
2024-06-25 15:00:00,98.43,98.52,98.4,98.52,43516.0,96.3719,96.46,96.3425,96.46,43516.0
2024-06-25 15:10:00,98.52,98.56,98.5,98.55,32249.0,96.46,96.4992,96.4404,96.4894,32249.0
2024-06-25 15:20:00,98.55,98.61,98.53,98.56,257539.0,96.4894,96.5481,96.4698,96.4992,257539.0
2024-06-25 15:30:00,98.57,98.61,98.49,98.59,53130.0,96.509,96.5481,96.4306,96.5286,53130.0
2024-06-25 15:40:00,98.58,98.68,98.56,98.6,66862.0,96.5188,96.6167,96.4992,96.5383,66862.0
2024-06-25 15:50:00,98.6,98.82,98.58,98.69,286238.0,96.5383,96.7537,96.5188,96.6265,286238.0
2024-06-26 09:30:00,98.07,98.34,97.87,98.07,136799.0,96.0194,96.2838,95.8236,96.0194,136799.0
2024-06-26 09:40:00,98.05,98.19,97.92,97.95,76591.0,95.9998,96.1369,95.8726,95.9019,76591.0
2024-06-26 09:50:00,97.96,98.3,97.95,98.29,61831.0,95.9117,96.2446,95.9019,96.2348,61831.0
2024-06-26 10:00:00,98.28,98.29,98.09,98.23,66411.0,96.225,96.2348,96.039,96.1761,66411.0
2024-06-26 10:10:00,98.22,98.27,98.15,98.16,39762.0,96.1663,96.2152,96.0978,96.1075,39762.0
2024-06-26 10:20:00,98.17,98.18,98.02,98.1,52700.0,96.1173,96.1271,95.9705,96.0488,52700.0
2024-06-26 10:30:00,98.12,98.23,98.01,98.2,46856.0,96.0684,96.1761,95.9607,96.1467,46856.0
2024-06-26 10:40:00,98.2,98.26,98.17,98.23,48564.0,96.1467,96.2055,96.1173,96.1761,48564.0
2024-06-26 10:50:00,98.23,98.24,97.94,97.97,66436.0,96.1761,96.1859,95.8921,95.9215,66436.0
2024-06-26 11:00:00,97.96,98.12,97.96,98.01,32230.0,95.9117,96.0684,95.9117,95.9607,32230.0
2024-06-26 11:10:00,98.01,98.01,97.9,97.95,45067.0,95.9607,95.9607,95.853,95.9019,45067.0
2024-06-26 11:20:00,97.93,98.05,97.91,98.04,29695.0,95.8824,95.9998,95.8628,95.9901,29695.0
2024-06-26 11:30:00,98.05,98.1,98.03,98.09,32010.0,95.9998,96.0488,95.9803,96.039,32010.0
2024-06-26 11:40:00,98.09,98.14,98.06,98.13,23991.0,96.039,96.088,96.0096,96.0782,23991.0
2024-06-26 11:50:00,98.14,98.27,98.13,98.22,32439.0,96.088,96.2152,96.0782,96.1663,32439.0
2024-06-26 12:00:00,98.22,98.26,98.19,98.24,31998.0,96.1663,96.2055,96.1369,96.1859,31998.0
2024-06-26 12:10:00,98.24,98.26,98.2,98.23,28585.0,96.1859,96.2055,96.1467,96.1761,28585.0
2024-06-26 12:20:00,98.24,98.26,98.2,98.22,40729.0,96.1859,96.2055,96.1467,96.1663,40729.0
2024-06-26 12:30:00,98.22,98.23,98.13,98.18,19254.0,96.1663,96.1761,96.0782,96.1271,19254.0
2024-06-26 12:40:00,98.2,98.21,98.13,98.21,17665.0,96.1467,96.1565,96.0782,96.1565,17665.0
2024-06-26 12:50:00,98.22,98.25,98.19,98.24,15860.0,96.1663,96.1957,96.1369,96.1859,15860.0
2024-06-26 13:00:00,98.24,98.27,98.2,98.25,15966.0,96.1859,96.2152,96.1467,96.1957,15966.0
2024-06-26 13:10:00,98.25,98.36,98.22,98.32,32208.0,96.1957,96.3034,96.1663,96.2642,32208.0
2024-06-26 13:20:00,98.33,98.35,98.29,98.33,17681.0,96.274,96.2936,96.2348,96.274,17681.0
2024-06-26 13:30:00,98.35,98.35,98.29,98.35,33112.0,96.2936,96.2936,96.2348,96.2936,33112.0
2024-06-26 13:40:00,98.35,98.43,98.33,98.35,22049.0,96.2936,96.3719,96.274,96.2936,22049.0
2024-06-26 13:50:00,98.34,98.36,98.3,98.36,25309.0,96.2838,96.3034,96.2446,96.3034,25309.0
2024-06-26 14:00:00,98.36,98.41,98.33,98.35,34213.0,96.3034,96.3523,96.274,96.2936,34213.0
2024-06-26 14:10:00,98.34,98.43,98.34,98.43,33321.0,96.2838,96.3719,96.2838,96.3719,33321.0
2024-06-26 14:20:00,98.43,98.49,98.42,98.47,41992.0,96.3719,96.4306,96.3621,96.4111,41992.0
2024-06-26 14:30:00,98.47,98.47,98.42,98.44,24534.0,96.4111,96.4111,96.3621,96.3817,24534.0
2024-06-26 14:40:00,98.44,98.47,98.39,98.45,35898.0,96.3817,96.4111,96.3327,96.3915,35898.0
2024-06-26 14:50:00,98.46,98.47,98.3,98.3,42596.0,96.4013,96.4111,96.2446,96.2446,42596.0
2024-06-26 15:00:00,98.31,98.35,98.29,98.31,37472.0,96.2544,96.2936,96.2348,96.2544,37472.0
2024-06-26 15:10:00,98.32,98.33,98.27,98.32,45068.0,96.2642,96.274,96.2152,96.2642,45068.0
2024-06-26 15:20:00,98.33,98.38,98.3,98.31,49590.0,96.274,96.3229,96.2446,96.2544,49590.0
2024-06-26 15:30:00,98.31,98.34,98.29,98.3,67907.0,96.2544,96.2838,96.2348,96.2446,67907.0
2024-06-26 15:40:00,98.3,98.32,98.18,98.2,107046.0,96.2446,96.2642,96.1271,96.1467,107046.0
2024-06-26 15:50:00,98.2,98.47,98.2,98.22,346623.0,96.1467,96.4111,96.1467,96.1663,346623.0
2024-06-27 09:30:00,98.22,98.27,97.83,97.86,125452.0,96.1663,96.2152,95.7844,95.8138,125452.0
2024-06-27 09:40:00,97.88,97.98,97.76,97.88,51744.0,95.8334,95.9313,95.7159,95.8334,51744.0
2024-06-27 09:50:00,97.89,98.07,97.88,97.98,62925.0,95.8432,96.0194,95.8334,95.9313,62925.0
2024-06-27 10:00:00,97.98,98.19,97.98,98.19,37233.0,95.9313,96.1369,95.9313,96.1369,37233.0
2024-06-27 10:10:00,98.18,98.19,98.06,98.16,51244.0,96.1271,96.1369,96.0096,96.1075,51244.0
2024-06-27 10:20:00,98.17,98.32,98.15,98.32,115438.0,96.1173,96.2642,96.0978,96.2642,115438.0
2024-06-27 10:30:00,98.33,98.41,98.28,98.34,32683.0,96.274,96.3523,96.225,96.2838,32683.0
2024-06-27 10:40:00,98.34,98.5,98.31,98.5,94790.0,96.2838,96.4404,96.2544,96.4404,94790.0
2024-06-27 10:50:00,98.5,98.53,98.39,98.39,61367.0,96.4404,96.4698,96.3327,96.3327,61367.0
2024-06-27 11:00:00,98.39,98.41,98.33,98.36,45238.0,96.3327,96.3523,96.274,96.3034,45238.0
2024-06-27 11:10:00,98.35,98.35,98.19,98.25,34087.0,96.2936,96.2936,96.1369,96.1957,34087.0
2024-06-27 11:20:00,98.24,98.29,98.21,98.28,40539.0,96.1859,96.2348,96.1565,96.225,40539.0
2024-06-27 11:30:00,98.27,98.27,98.14,98.17,41380.0,96.2152,96.2152,96.088,96.1173,41380.0
2024-06-27 11:40:00,98.16,98.19,98.01,98.04,53859.0,96.1075,96.1369,95.9607,95.9901,53859.0
2024-06-27 11:50:00,98.04,98.08,97.98,98.01,58359.0,95.9901,96.0292,95.9313,95.9607,58359.0
2024-06-27 12:00:00,98.01,98.09,97.95,98.06,47559.0,95.9607,96.039,95.9019,96.0096,47559.0
2024-06-27 12:10:00,98.06,98.11,98.05,98.11,27552.0,96.0096,96.0586,95.9998,96.0586,27552.0
2024-06-27 12:20:00,98.13,98.16,98.06,98.06,30098.0,96.0782,96.1075,96.0096,96.0096,30098.0
2024-06-27 12:30:00,98.06,98.06,97.91,97.92,15904.0,96.0096,96.0096,95.8628,95.8726,15904.0
2024-06-27 12:40:00,97.93,97.97,97.9,97.91,26559.0,95.8824,95.9215,95.853,95.8628,26559.0
2024-06-27 12:50:00,97.91,97.94,97.9,97.91,17625.0,95.8628,95.8921,95.853,95.8628,17625.0
2024-06-27 13:00:00,97.91,97.97,97.9,97.96,27910.0,95.8628,95.9215,95.853,95.9117,27910.0
2024-06-27 13:10:00,97.96,98.14,97.95,98.11,46958.0,95.9117,96.088,95.9019,96.0586,46958.0
2024-06-27 13:20:00,98.11,98.16,98.06,98.12,40469.0,96.0586,96.1075,96.0096,96.0684,40469.0
2024-06-27 13:30:00,98.12,98.12,98.06,98.07,23169.0,96.0684,96.0684,96.0096,96.0194,23169.0
2024-06-27 13:40:00,98.08,98.09,97.99,98.03,25807.0,96.0292,96.039,95.9411,95.9803,25807.0
2024-06-27 13:50:00,98.03,98.06,97.99,98.03,50863.0,95.9803,96.0096,95.9411,95.9803,50863.0
2024-06-27 14:00:00,98.03,98.06,97.96,97.96,35051.0,95.9803,96.0096,95.9117,95.9117,35051.0
2024-06-27 14:10:00,97.97,97.99,97.85,97.89,33044.0,95.9215,95.9411,95.804,95.8432,33044.0
2024-06-27 14:20:00,97.9,97.91,97.86,97.87,39171.0,95.853,95.8628,95.8138,95.8236,39171.0
2024-06-27 14:30:00,97.86,97.88,97.83,97.84,26375.0,95.8138,95.8334,95.7844,95.7942,26375.0
2024-06-27 14:40:00,97.84,97.92,97.84,97.9,23692.0,95.7942,95.8726,95.7942,95.853,23692.0
2024-06-27 14:50:00,97.91,97.93,97.81,97.84,29119.0,95.8628,95.8824,95.7649,95.7942,29119.0
2024-06-27 15:00:00,97.85,97.93,97.81,97.91,62914.0,95.804,95.8824,95.7649,95.8628,62914.0
2024-06-27 15:10:00,97.91,97.94,97.82,97.85,54221.0,95.8628,95.8921,95.7747,95.804,54221.0
2024-06-27 15:20:00,97.86,97.95,97.84,97.93,50512.0,95.8138,95.9019,95.7942,95.8824,50512.0
2024-06-27 15:30:00,97.94,98.01,97.93,97.98,49157.0,95.8921,95.9607,95.8824,95.9313,49157.0
2024-06-27 15:40:00,97.98,98.11,97.98,98.08,78554.0,95.9313,96.0586,95.9313,96.0292,78554.0
2024-06-27 15:50:00,98.08,98.25,98.08,98.19,359413.0,96.0292,96.1957,96.0292,96.1369,359413.0
2024-06-28 09:30:00,98.2,98.47,98.13,98.33,105328.0,96.1467,96.4111,96.0782,96.274,105328.0
2024-06-28 09:40:00,98.36,98.44,97.86,97.86,49346.0,96.3034,96.3817,95.8138,95.8138,49346.0
2024-06-28 09:50:00,97.89,97.96,97.68,97.74,39788.0,95.8432,95.9117,95.6376,95.6963,39788.0
2024-06-28 10:00:00,97.76,98.1,97.74,98.06,27965.0,95.7159,96.0488,95.6963,96.0096,27965.0
2024-06-28 10:10:00,98.07,98.1,97.96,97.96,35623.0,96.0194,96.0488,95.9117,95.9117,35623.0
2024-06-28 10:20:00,97.98,98.09,97.95,97.99,12793.0,95.9313,96.039,95.9019,95.9411,12793.0
2024-06-28 10:30:00,98.0,98.06,97.95,98.04,15428.0,95.9509,96.0096,95.9019,95.9901,15428.0
2024-06-28 10:40:00,98.05,98.06,97.96,98.01,16977.0,95.9998,96.0096,95.9117,95.9607,16977.0
2024-06-28 10:50:00,98.02,98.06,97.92,98.03,24963.0,95.9705,96.0096,95.8726,95.9803,24963.0
2024-06-28 11:00:00,98.06,98.06,97.84,97.86,18249.0,96.0096,96.0096,95.7942,95.8138,18249.0
2024-06-28 11:10:00,97.87,97.92,97.86,97.91,15826.0,95.8236,95.8726,95.8138,95.8628,15826.0
2024-06-28 11:20:00,97.92,97.92,97.8,97.86,17425.0,95.8726,95.8726,95.7551,95.8138,17425.0
2024-06-28 11:30:00,97.85,97.9,97.79,97.84,26681.0,95.804,95.853,95.7453,95.7942,26681.0
2024-06-28 11:40:00,97.84,97.87,97.67,97.67,18201.0,95.7942,95.8236,95.6278,95.6278,18201.0
2024-06-28 11:50:00,97.68,97.74,97.68,97.7,15122.0,95.6376,95.6963,95.6376,95.6572,15122.0
2024-06-28 12:00:00,97.71,97.8,97.68,97.7,14433.0,95.667,95.7551,95.6376,95.6572,14433.0
2024-06-28 12:10:00,97.7,97.75,97.67,97.71,13514.0,95.6572,95.7061,95.6278,95.667,13514.0
2024-06-28 12:20:00,97.71,97.82,97.69,97.76,11704.0,95.667,95.7747,95.6474,95.7159,11704.0
2024-06-28 12:30:00,97.73,97.85,97.73,97.73,19249.0,95.6865,95.804,95.6865,95.6865,19249.0
2024-06-28 12:40:00,97.73,97.76,97.46,97.47,35334.0,95.6865,95.7159,95.4222,95.432,35334.0
2024-06-28 12:50:00,97.46,97.58,97.41,97.42,48498.0,95.4222,95.5397,95.3732,95.383,48498.0
2024-06-28 13:00:00,97.42,97.48,97.39,97.39,36482.0,95.383,95.4418,95.3536,95.3536,36482.0
2024-06-28 13:10:00,97.38,97.42,97.3,97.3,25994.0,95.3439,95.383,95.2655,95.2655,25994.0
2024-06-28 13:20:00,97.28,97.28,97.11,97.11,25455.0,95.2459,95.2459,95.0795,95.0795,25455.0
2024-06-28 13:30:00,97.1,97.11,96.97,97.04,22689.0,95.0697,95.0795,94.9424,95.011,22689.0
2024-06-28 13:40:00,97.03,97.11,97.0,97.09,26268.0,95.0012,95.0795,94.9718,95.0599,26268.0
2024-06-28 13:50:00,97.11,97.13,97.0,97.05,21375.0,95.0795,95.0991,94.9718,95.0208,21375.0
2024-06-28 14:00:00,97.04,97.08,96.98,97.0,18725.0,95.011,95.0501,94.9522,94.9718,18725.0
2024-06-28 14:10:00,97.01,97.16,97.01,97.07,13428.0,94.9816,95.1285,94.9816,95.0403,13428.0
2024-06-28 14:20:00,97.05,97.11,97.01,97.06,18303.0,95.0208,95.0795,94.9816,95.0305,18303.0
2024-06-28 14:30:00,97.05,97.06,96.99,96.99,19562.0,95.0208,95.0305,94.962,94.962,19562.0
2024-06-28 14:40:00,96.98,97.03,96.95,96.98,31865.0,94.9522,95.0012,94.9228,94.9522,31865.0
2024-06-28 14:50:00,96.99,97.07,96.99,97.06,15713.0,94.962,95.0403,94.962,95.0305,15713.0
2024-06-28 15:00:00,97.06,97.15,97.03,97.15,36288.0,95.0305,95.1187,95.0012,95.1187,36288.0
2024-06-28 15:10:00,97.15,97.15,97.06,97.12,32016.0,95.1187,95.1187,95.0305,95.0893,32016.0
2024-06-28 15:20:00,97.13,97.21,97.11,97.17,33448.0,95.0991,95.1774,95.0795,95.1382,33448.0
2024-06-28 15:30:00,97.16,97.21,96.99,97.05,83664.0,95.1285,95.1774,94.962,95.0208,83664.0
2024-06-28 15:40:00,97.04,97.14,96.83,96.83,95412.0,95.011,95.1089,94.8054,94.8054,95412.0
2024-06-28 15:50:00,96.83,97.08,96.78,96.98,411774.0,94.8054,95.0501,94.7564,94.9522,411774.0
2024-07-01 09:30:00,97.44,97.52,97.16,97.31,137183.0,95.4026,95.4809,95.1285,95.2753,137183.0
2024-07-01 09:40:00,97.31,97.61,97.28,97.6,75758.0,95.2753,95.569,95.2459,95.5593,75758.0
2024-07-01 09:50:00,97.6,97.7,97.5,97.53,55806.0,95.5593,95.6572,95.4613,95.4907,55806.0
2024-07-01 10:00:00,97.54,97.6,97.28,97.33,67147.0,95.5005,95.5593,95.2459,95.2949,67147.0
2024-07-01 10:10:00,97.32,97.33,97.13,97.14,74207.0,95.2851,95.2949,95.0991,95.1089,74207.0
2024-07-01 10:20:00,97.15,97.2,97.03,97.09,152438.0,95.1187,95.1676,95.0012,95.0599,152438.0
2024-07-01 10:30:00,97.1,97.26,97.1,97.19,54236.0,95.0697,95.2264,95.0697,95.1578,54236.0
2024-07-01 10:40:00,97.2,97.36,97.13,97.19,80095.0,95.1676,95.3243,95.0991,95.1578,80095.0
2024-07-01 10:50:00,97.19,97.23,97.04,97.09,97152.0,95.1578,95.197,95.011,95.0599,97152.0
2024-07-01 11:00:00,97.08,97.09,96.92,97.05,67456.0,95.0501,95.0599,94.8935,95.0208,67456.0
2024-07-01 11:10:00,97.05,97.05,96.78,96.79,46886.0,95.0208,95.0208,94.7564,94.7662,46886.0
2024-07-01 11:20:00,96.78,96.89,96.7,96.83,58373.0,94.7564,94.8641,94.6781,94.8054,58373.0
2024-07-01 11:30:00,96.84,96.96,96.83,96.83,68020.0,94.8151,94.9326,94.8054,94.8054,68020.0
2024-07-01 11:40:00,96.83,96.86,96.72,96.76,60053.0,94.8054,94.8347,94.6977,94.7368,60053.0
2024-07-01 11:50:00,96.76,96.79,96.63,96.63,48343.0,94.7368,94.7662,94.6095,94.6095,48343.0
2024-07-01 12:00:00,96.64,96.64,96.4,96.44,54318.0,94.6193,94.6193,94.3843,94.4235,54318.0
2024-07-01 12:10:00,96.43,96.43,96.28,96.29,46951.0,94.4137,94.4137,94.2669,94.2766,46951.0
2024-07-01 12:20:00,96.29,96.35,96.27,96.31,34164.0,94.2766,94.3354,94.2571,94.2962,34164.0
2024-07-01 12:30:00,96.32,96.37,96.29,96.3,23867.0,94.306,94.355,94.2766,94.2864,23867.0
2024-07-01 12:40:00,96.3,96.41,96.3,96.34,19419.0,94.2864,94.3941,94.2864,94.3256,19419.0
2024-07-01 12:50:00,96.34,96.38,96.31,96.38,12643.0,94.3256,94.3648,94.2962,94.3648,12643.0
2024-07-01 13:00:00,96.39,96.47,96.38,96.47,27185.0,94.3746,94.4529,94.3648,94.4529,27185.0
2024-07-01 13:10:00,96.47,96.55,96.42,96.54,28069.0,94.4529,94.5312,94.4039,94.5214,28069.0
2024-07-01 13:20:00,96.55,96.57,96.23,96.25,64018.0,94.5312,94.5508,94.2179,94.2375,64018.0
2024-07-01 13:30:00,96.26,96.53,96.26,96.52,30475.0,94.2473,94.5116,94.2473,94.5018,30475.0
2024-07-01 13:40:00,96.52,96.52,96.47,96.48,26482.0,94.5018,94.5018,94.4529,94.4627,26482.0
2024-07-01 13:50:00,96.48,96.54,96.43,96.47,23142.0,94.4627,94.5214,94.4137,94.4529,23142.0
2024-07-01 14:00:00,96.46,96.46,96.35,96.35,24902.0,94.4431,94.4431,94.3354,94.3354,24902.0
2024-07-01 14:10:00,96.35,96.38,96.34,96.36,26459.0,94.3354,94.3648,94.3256,94.3452,26459.0
2024-07-01 14:20:00,96.36,96.49,96.34,96.43,19363.0,94.3452,94.4725,94.3256,94.4137,19363.0
2024-07-01 14:30:00,96.43,96.45,96.35,96.36,36513.0,94.4137,94.4333,94.3354,94.3452,36513.0
2024-07-01 14:40:00,96.37,96.37,96.17,96.21,43843.0,94.355,94.355,94.1592,94.1983,43843.0
2024-07-01 14:50:00,96.22,96.24,96.18,96.19,22888.0,94.2081,94.2277,94.1689,94.1787,22888.0
2024-07-01 15:00:00,96.2,96.33,96.2,96.31,54064.0,94.1885,94.3158,94.1885,94.2962,54064.0
2024-07-01 15:10:00,96.31,96.32,96.21,96.23,116205.0,94.2962,94.306,94.1983,94.2179,116205.0
2024-07-01 15:20:00,96.22,96.23,95.84,95.84,61988.0,94.2081,94.2179,93.8361,93.8361,61988.0
2024-07-01 15:30:00,95.84,95.87,95.76,95.79,68652.0,93.8361,93.8654,93.7577,93.7871,68652.0
2024-07-01 15:40:00,95.8,95.83,95.65,95.75,112444.0,93.7969,93.8263,93.65,93.7479,112444.0
2024-07-01 15:50:00,95.76,95.8,95.42,95.51,438904.0,93.7577,93.7969,93.4248,93.513,438904.0
2024-07-02 09:30:00,95.5,95.72,95.37,95.68,71414.0,93.5032,93.7186,93.3759,93.6794,71414.0
2024-07-02 09:40:00,95.72,95.75,95.08,95.16,33117.0,93.7186,93.7479,93.0919,93.1703,33117.0
2024-07-02 09:50:00,95.1,95.26,95.06,95.19,19145.0,93.1115,93.2682,93.0724,93.1996,19145.0
2024-07-02 10:00:00,95.15,95.15,95.02,95.04,21043.0,93.1605,93.1605,93.0332,93.0528,21043.0
2024-07-02 10:10:00,95.02,95.38,95.02,95.35,22010.0,93.0332,93.3857,93.0332,93.3563,22010.0
2024-07-02 10:20:00,95.34,95.45,95.33,95.44,37770.0,93.3465,93.4542,93.3367,93.4444,37770.0
2024-07-02 10:30:00,95.45,95.53,95.44,95.53,23220.0,93.4542,93.5325,93.4444,93.5325,23220.0
2024-07-02 10:40:00,95.52,95.53,95.39,95.41,19714.0,93.5227,93.5325,93.3955,93.415,19714.0
2024-07-02 10:50:00,95.4,95.47,95.39,95.46,30271.0,93.4053,93.4738,93.3955,93.464,30271.0
2024-07-02 11:00:00,95.45,95.54,95.4,95.54,31466.0,93.4542,93.5423,93.4053,93.5423,31466.0
2024-07-02 11:10:00,95.56,95.74,95.55,95.74,40836.0,93.5619,93.7381,93.5521,93.7381,40836.0
2024-07-02 11:20:00,95.74,95.85,95.74,95.82,44534.0,93.7381,93.8458,93.7381,93.8165,44534.0
2024-07-02 11:30:00,95.83,95.89,95.78,95.8,27743.0,93.8263,93.885,93.7773,93.7969,27743.0
2024-07-02 11:40:00,95.81,95.93,95.75,95.92,26216.0,93.8067,93.9242,93.7479,93.9144,26216.0
2024-07-02 11:50:00,95.91,95.95,95.86,95.94,23036.0,93.9046,93.9438,93.8556,93.934,23036.0
2024-07-02 12:00:00,95.93,95.95,95.8,95.95,22297.0,93.9242,93.9438,93.7969,93.9438,22297.0
2024-07-02 12:10:00,95.97,96.0,95.91,95.93,19797.0,93.9633,93.9927,93.9046,93.9242,19797.0
2024-07-02 12:20:00,95.92,95.92,95.84,95.89,38935.0,93.9144,93.9144,93.8361,93.885,38935.0
2024-07-02 12:30:00,95.9,95.96,95.87,95.88,18640.0,93.8948,93.9535,93.8654,93.8752,18640.0
2024-07-02 12:40:00,95.88,95.89,95.81,95.86,13825.0,93.8752,93.885,93.8067,93.8556,13825.0
2024-07-02 12:50:00,95.87,95.87,95.76,95.8,12761.0,93.8654,93.8654,93.7577,93.7969,12761.0
2024-07-02 13:00:00,95.8,95.86,95.78,95.85,11697.0,93.7969,93.8556,93.7773,93.8458,11697.0
2024-07-02 13:10:00,95.86,95.88,95.74,95.81,16886.0,93.8556,93.8752,93.7381,93.8067,16886.0
2024-07-02 13:20:00,95.81,95.99,95.81,95.95,39912.0,93.8067,93.9829,93.8067,93.9438,39912.0
2024-07-02 13:30:00,95.94,95.99,95.89,95.92,21398.0,93.934,93.9829,93.885,93.9144,21398.0
2024-07-02 13:40:00,95.93,95.98,95.92,95.95,28402.0,93.9242,93.9731,93.9144,93.9438,28402.0
2024-07-02 13:50:00,95.96,96.08,95.96,96.04,24305.0,93.9535,94.071,93.9535,94.0319,24305.0
2024-07-02 14:00:00,96.03,96.06,95.91,95.96,17878.0,94.0221,94.0515,93.9046,93.9535,17878.0
2024-07-02 14:10:00,95.97,96.02,95.96,95.98,22591.0,93.9633,94.0123,93.9535,93.9731,22591.0
2024-07-02 14:20:00,96.0,96.01,95.92,95.92,16551.0,93.9927,94.0025,93.9144,93.9144,16551.0
2024-07-02 14:30:00,95.91,96.04,95.91,96.04,22445.0,93.9046,94.0319,93.9046,94.0319,22445.0
2024-07-02 14:40:00,96.03,96.05,95.75,95.87,858098.0,94.0221,94.0417,93.7479,93.8654,858098.0
2024-07-02 14:50:00,95.86,95.95,95.86,95.89,30796.0,93.8556,93.9438,93.8556,93.885,30796.0
2024-07-02 15:00:00,95.87,95.88,95.79,95.83,34736.0,93.8654,93.8752,93.7871,93.8263,34736.0
2024-07-02 15:10:00,95.82,95.87,95.82,95.84,36112.0,93.8165,93.8654,93.8165,93.8361,36112.0
2024-07-02 15:20:00,95.84,95.93,95.82,95.91,33194.0,93.8361,93.9242,93.8165,93.9046,33194.0
2024-07-02 15:30:00,95.9,95.97,95.9,95.95,45994.0,93.8948,93.9633,93.8948,93.9438,45994.0
2024-07-02 15:40:00,95.95,96.19,95.95,96.16,64569.0,93.9438,94.1787,93.9438,94.1494,64569.0
2024-07-02 15:50:00,96.16,96.25,96.04,96.12,325962.0,94.1494,94.2375,94.0319,94.1102,325962.0
2024-07-03 09:30:00,95.73,95.89,95.52,95.79,55432.0,93.7284,93.885,93.5227,93.7871,55432.0
2024-07-03 09:40:00,95.79,95.9,95.71,95.77,47080.0,93.7871,93.8948,93.7088,93.7675,47080.0
2024-07-03 09:50:00,95.76,95.96,95.74,95.9,40980.0,93.7577,93.9535,93.7381,93.8948,40980.0
2024-07-03 10:00:00,95.92,96.15,95.79,96.12,103512.0,93.9144,94.1396,93.7871,94.1102,103512.0
2024-07-03 10:10:00,96.12,96.22,96.01,96.03,41684.0,94.1102,94.2081,94.0025,94.0221,41684.0
2024-07-03 10:20:00,96.04,96.11,95.99,96.04,45307.0,94.0319,94.1004,93.9829,94.0319,45307.0
2024-07-03 10:30:00,96.03,96.09,95.94,95.98,68422.0,94.0221,94.0808,93.934,93.9731,68422.0
2024-07-03 10:40:00,95.98,95.99,95.8,95.86,33132.0,93.9731,93.9829,93.7969,93.8556,33132.0
2024-07-03 10:50:00,95.85,95.92,95.8,95.85,40784.0,93.8458,93.9144,93.7969,93.8458,40784.0
2024-07-03 11:00:00,95.86,95.97,95.8,95.95,42355.0,93.8556,93.9633,93.7969,93.9438,42355.0
2024-07-03 11:10:00,95.95,96.02,95.9,95.95,55452.0,93.9438,94.0123,93.8948,93.9438,55452.0
2024-07-03 11:20:00,95.95,95.98,95.82,95.83,43350.0,93.9438,93.9731,93.8165,93.8263,43350.0
2024-07-03 11:30:00,95.83,96.01,95.83,96.0,37523.0,93.8263,94.0025,93.8263,93.9927,37523.0
2024-07-03 11:40:00,96.0,96.01,95.94,95.95,36545.0,93.9927,94.0025,93.934,93.9438,36545.0
2024-07-03 11:50:00,95.95,95.97,95.89,95.9,44394.0,93.9438,93.9633,93.885,93.8948,44394.0
2024-07-03 12:00:00,95.89,95.9,95.82,95.9,30907.0,93.885,93.8948,93.8165,93.8948,30907.0
2024-07-03 12:10:00,95.89,96.06,95.87,96.04,51395.0,93.885,94.0515,93.8654,94.0319,51395.0
2024-07-03 12:20:00,96.04,96.04,95.9,95.91,53730.0,94.0319,94.0319,93.8948,93.9046,53730.0
2024-07-03 12:30:00,95.91,95.91,95.76,95.82,59504.0,93.9046,93.9046,93.7577,93.8165,59504.0
2024-07-03 12:40:00,95.82,95.91,95.8,95.84,59139.0,93.8165,93.9046,93.7969,93.8361,59139.0
2024-07-03 12:50:00,95.83,96.06,95.81,95.87,191902.0,93.8263,94.0515,93.8067,93.8654,191902.0
2024-07-05 09:30:00,96.0,96.31,95.89,96.2,104566.0,93.9927,94.2962,93.885,94.1885,104566.0
2024-07-05 09:40:00,96.18,96.41,96.14,96.3,43247.0,94.1689,94.3941,94.1298,94.2864,43247.0
2024-07-05 09:50:00,96.31,96.43,96.22,96.37,34773.0,94.2962,94.4137,94.2081,94.355,34773.0
2024-07-05 10:00:00,96.37,96.37,96.0,96.09,86098.0,94.355,94.355,93.9927,94.0808,86098.0
2024-07-05 10:10:00,96.08,96.4,95.98,96.4,55493.0,94.071,94.3843,93.9731,94.3843,55493.0
2024-07-05 10:20:00,96.4,96.63,96.38,96.47,34905.0,94.3843,94.6095,94.3648,94.4529,34905.0
2024-07-05 10:30:00,96.47,96.49,96.29,96.35,36065.0,94.4529,94.4725,94.2766,94.3354,36065.0
2024-07-05 10:40:00,96.35,96.38,96.25,96.27,50624.0,94.3354,94.3648,94.2375,94.2571,50624.0
2024-07-05 10:50:00,96.26,96.42,96.26,96.42,30903.0,94.2473,94.4039,94.2473,94.4039,30903.0
2024-07-05 11:00:00,96.42,96.58,96.41,96.51,63716.0,94.4039,94.5606,94.3941,94.492,63716.0
2024-07-05 11:10:00,96.51,96.65,96.48,96.63,25421.0,94.492,94.6291,94.4627,94.6095,25421.0
2024-07-05 11:20:00,96.64,96.67,96.57,96.58,23410.0,94.6193,94.6487,94.5508,94.5606,23410.0
2024-07-05 11:30:00,96.58,96.77,96.58,96.77,25476.0,94.5606,94.7466,94.5606,94.7466,25476.0
2024-07-05 11:40:00,96.76,96.89,96.74,96.85,19359.0,94.7368,94.8641,94.7172,94.8249,19359.0
2024-07-05 11:50:00,96.86,96.89,96.74,96.75,19595.0,94.8347,94.8641,94.7172,94.727,19595.0
2024-07-05 12:00:00,96.74,96.76,96.61,96.61,26553.0,94.7172,94.7368,94.59,94.59,26553.0
2024-07-05 12:10:00,96.62,96.64,96.48,96.48,14601.0,94.5997,94.6193,94.4627,94.4627,14601.0
2024-07-05 12:20:00,96.49,96.51,96.43,96.5,26581.0,94.4725,94.492,94.4137,94.4823,26581.0
2024-07-05 12:30:00,96.49,96.53,96.49,96.51,10537.0,94.4725,94.5116,94.4725,94.492,10537.0
2024-07-05 12:40:00,96.5,96.59,96.5,96.59,19391.0,94.4823,94.5704,94.4823,94.5704,19391.0
2024-07-05 12:50:00,96.57,96.66,96.57,96.62,15409.0,94.5508,94.6389,94.5508,94.5997,15409.0
2024-07-05 13:00:00,96.64,96.74,96.61,96.74,18629.0,94.6193,94.7172,94.59,94.7172,18629.0
2024-07-05 13:10:00,96.74,96.77,96.7,96.75,31604.0,94.7172,94.7466,94.6781,94.727,31604.0
2024-07-05 13:20:00,96.76,96.83,96.74,96.75,26543.0,94.7368,94.8054,94.7172,94.727,26543.0
2024-07-05 13:30:00,96.75,96.79,96.74,96.78,15003.0,94.727,94.7662,94.7172,94.7564,15003.0
2024-07-05 13:40:00,96.78,96.84,96.77,96.84,13572.0,94.7564,94.8151,94.7466,94.8151,13572.0
2024-07-05 13:50:00,96.84,96.85,96.78,96.8,15975.0,94.8151,94.8249,94.7564,94.776,15975.0
2024-07-05 14:00:00,96.81,96.85,96.77,96.78,20261.0,94.7858,94.8249,94.7466,94.7564,20261.0
2024-07-05 14:10:00,96.77,96.85,96.76,96.85,18878.0,94.7466,94.8249,94.7368,94.8249,18878.0
2024-07-05 14:20:00,96.85,96.94,96.84,96.93,15588.0,94.8249,94.9131,94.8151,94.9033,15588.0
2024-07-05 14:30:00,96.93,96.95,96.86,96.86,20335.0,94.9033,94.9228,94.8347,94.8347,20335.0
2024-07-05 14:40:00,96.88,96.95,96.87,96.94,16936.0,94.8543,94.9228,94.8445,94.9131,16936.0
2024-07-05 14:50:00,96.94,96.96,96.88,96.92,21066.0,94.9131,94.9326,94.8543,94.8935,21066.0
2024-07-05 15:00:00,96.92,96.93,96.84,96.9,24760.0,94.8935,94.9033,94.8151,94.8739,24760.0
2024-07-05 15:10:00,96.9,96.91,96.85,96.87,27569.0,94.8739,94.8837,94.8249,94.8445,27569.0
2024-07-05 15:20:00,96.88,97.0,96.87,96.98,34613.0,94.8543,94.9718,94.8445,94.9522,34613.0
2024-07-05 15:30:00,96.98,97.14,96.98,97.12,31777.0,94.9522,95.1089,94.9522,95.0893,31777.0
2024-07-05 15:40:00,97.14,97.18,97.1,97.15,47062.0,95.1089,95.148,95.0697,95.1187,47062.0
2024-07-05 15:50:00,97.15,97.21,96.99,97.05,261570.0,95.1187,95.1774,94.962,95.0208,261570.0
2024-07-08 09:30:00,97.23,97.38,97.12,97.32,72782.0,95.197,95.3439,95.0893,95.2851,72782.0
2024-07-08 09:40:00,97.31,97.45,97.19,97.33,16056.0,95.2753,95.4124,95.1578,95.2949,16056.0
2024-07-08 09:50:00,97.29,97.4,97.25,97.39,12772.0,95.2557,95.3634,95.2166,95.3536,12772.0
2024-07-08 10:00:00,97.42,97.5,97.28,97.34,38847.0,95.383,95.4613,95.2459,95.3047,38847.0
2024-07-08 10:10:00,97.37,97.68,97.37,97.61,50246.0,95.3341,95.6376,95.3341,95.569,50246.0
2024-07-08 10:20:00,97.59,97.73,97.58,97.69,46446.0,95.5495,95.6865,95.5397,95.6474,46446.0
2024-07-08 10:30:00,97.68,97.74,97.58,97.74,32784.0,95.6376,95.6963,95.5397,95.6963,32784.0
2024-07-08 10:40:00,97.74,97.83,97.69,97.79,62950.0,95.6963,95.7844,95.6474,95.7453,62950.0
2024-07-08 10:50:00,97.8,97.82,97.74,97.77,43359.0,95.7551,95.7747,95.6963,95.7257,43359.0
2024-07-08 11:00:00,97.76,97.78,97.65,97.65,34310.0,95.7159,95.7355,95.6082,95.6082,34310.0
2024-07-08 11:10:00,97.64,97.7,97.54,97.56,74809.0,95.5984,95.6572,95.5005,95.5201,74809.0
2024-07-08 11:20:00,97.55,97.62,97.47,97.53,24648.0,95.5103,95.5788,95.432,95.4907,24648.0
2024-07-08 11:30:00,97.56,97.63,97.52,97.53,70274.0,95.5201,95.5886,95.4809,95.4907,70274.0
2024-07-08 11:40:00,97.54,97.54,97.34,97.38,109232.0,95.5005,95.5005,95.3047,95.3439,109232.0
2024-07-08 11:50:00,97.37,97.54,97.34,97.53,31212.0,95.3341,95.5005,95.3047,95.4907,31212.0
2024-07-08 12:00:00,97.52,97.61,97.5,97.56,36695.0,95.4809,95.569,95.4613,95.5201,36695.0
2024-07-08 12:10:00,97.56,97.61,97.53,97.61,17536.0,95.5201,95.569,95.4907,95.569,17536.0
2024-07-08 12:20:00,97.62,97.69,97.61,97.68,21865.0,95.5788,95.6474,95.569,95.6376,21865.0
2024-07-08 12:30:00,97.69,97.73,97.67,97.72,29356.0,95.6474,95.6865,95.6278,95.6767,29356.0
2024-07-08 12:40:00,97.72,97.76,97.69,97.76,19205.0,95.6767,95.7159,95.6474,95.7159,19205.0
2024-07-08 12:50:00,97.76,97.79,97.72,97.78,27108.0,95.7159,95.7453,95.6767,95.7355,27108.0
2024-07-08 13:00:00,97.76,97.77,97.69,97.7,11891.0,95.7159,95.7257,95.6474,95.6572,11891.0
2024-07-08 13:10:00,97.7,97.71,97.65,97.67,18679.0,95.6572,95.667,95.6082,95.6278,18679.0
2024-07-08 13:20:00,97.68,97.77,97.64,97.71,30857.0,95.6376,95.7257,95.5984,95.667,30857.0
2024-07-08 13:30:00,97.71,97.83,97.71,97.81,26761.0,95.667,95.7844,95.667,95.7649,26761.0
2024-07-08 13:40:00,97.81,97.89,97.79,97.88,16877.0,95.7649,95.8432,95.7453,95.8334,16877.0
2024-07-08 13:50:00,97.88,97.89,97.85,97.87,12915.0,95.8334,95.8432,95.804,95.8236,12915.0
2024-07-08 14:00:00,97.87,97.9,97.83,97.89,19615.0,95.8236,95.853,95.7844,95.8432,19615.0
2024-07-08 14:10:00,97.89,97.94,97.76,97.76,149843.0,95.8432,95.8921,95.7159,95.7159,149843.0
2024-07-08 14:20:00,97.76,97.92,97.72,97.91,20301.0,95.7159,95.8726,95.6767,95.8628,20301.0
2024-07-08 14:30:00,97.92,97.93,97.83,97.87,24698.0,95.8726,95.8824,95.7844,95.8236,24698.0
2024-07-08 14:40:00,97.87,97.87,97.77,97.8,33638.0,95.8236,95.8236,95.7257,95.7551,33638.0
2024-07-08 14:50:00,97.8,97.8,97.73,97.78,16811.0,95.7551,95.7551,95.6865,95.7355,16811.0
2024-07-08 15:00:00,97.77,97.79,97.72,97.76,13006.0,95.7257,95.7453,95.6767,95.7159,13006.0
2024-07-08 15:10:00,97.77,97.77,97.72,97.73,26128.0,95.7257,95.7257,95.6767,95.6865,26128.0
2024-07-08 15:20:00,97.73,97.76,97.71,97.73,27136.0,95.6865,95.7159,95.667,95.6865,27136.0
2024-07-08 15:30:00,97.73,97.77,97.7,97.72,27113.0,95.6865,95.7257,95.6572,95.6767,27113.0
2024-07-08 15:40:00,97.72,97.76,97.56,97.62,38732.0,95.6767,95.7159,95.5201,95.5788,38732.0
2024-07-08 15:50:00,97.61,97.64,97.51,97.56,210267.0,95.569,95.5984,95.4711,95.5201,210267.0
2024-07-09 09:30:00,97.53,97.64,96.91,96.91,76546.0,95.4907,95.5984,94.8837,94.8837,76546.0
2024-07-09 09:40:00,96.92,96.99,96.74,96.75,64521.0,94.8935,94.962,94.7172,94.727,64521.0
2024-07-09 09:50:00,96.74,96.8,96.49,96.69,45692.0,94.7172,94.776,94.4725,94.6683,45692.0
2024-07-09 10:00:00,96.69,96.81,96.57,96.74,43676.0,94.6683,94.7858,94.5508,94.7172,43676.0
2024-07-09 10:10:00,96.76,96.79,96.57,96.69,39366.0,94.7368,94.7662,94.5508,94.6683,39366.0
2024-07-09 10:20:00,96.68,97.1,96.68,97.1,41166.0,94.6585,95.0697,94.6585,95.0697,41166.0
2024-07-09 10:30:00,97.09,97.2,97.07,97.11,36607.0,95.0599,95.1676,95.0403,95.0795,36607.0
2024-07-09 10:40:00,97.12,97.17,97.05,97.07,28004.0,95.0893,95.1382,95.0208,95.0403,28004.0
2024-07-09 10:50:00,97.09,97.09,96.93,97.04,29463.0,95.0599,95.0599,94.9033,95.011,29463.0
2024-07-09 11:00:00,97.04,97.05,96.93,96.96,27847.0,95.011,95.0208,94.9033,94.9326,27847.0
2024-07-09 11:10:00,96.95,97.05,96.94,96.96,16596.0,94.9228,95.0208,94.9131,94.9326,16596.0
2024-07-09 11:20:00,96.97,96.97,96.87,96.93,20260.0,94.9424,94.9424,94.8445,94.9033,20260.0
2024-07-09 11:30:00,96.93,97.09,96.92,96.95,36212.0,94.9033,95.0599,94.8935,94.9228,36212.0
2024-07-09 11:40:00,96.95,97.06,96.91,97.01,17726.0,94.9228,95.0305,94.8837,94.9816,17726.0
2024-07-09 11:50:00,97.02,97.11,97.01,97.09,15140.0,94.9914,95.0795,94.9816,95.0599,15140.0
2024-07-09 12:00:00,97.09,97.12,97.01,97.06,17585.0,95.0599,95.0893,94.9816,95.0305,17585.0
2024-07-09 12:10:00,97.07,97.08,97.03,97.07,10577.0,95.0403,95.0501,95.0012,95.0403,10577.0
2024-07-09 12:20:00,97.08,97.18,97.08,97.18,15195.0,95.0501,95.148,95.0501,95.148,15195.0
2024-07-09 12:30:00,97.17,97.25,97.17,97.23,13823.0,95.1382,95.2166,95.1382,95.197,13823.0
2024-07-09 12:40:00,97.24,97.31,97.2,97.26,14235.0,95.2068,95.2753,95.1676,95.2264,14235.0
2024-07-09 12:50:00,97.25,97.28,97.21,97.23,15242.0,95.2166,95.2459,95.1774,95.197,15242.0
2024-07-09 13:00:00,97.24,97.3,97.15,97.15,15703.0,95.2068,95.2655,95.1187,95.1187,15703.0
2024-07-09 13:10:00,97.16,97.21,97.09,97.11,18145.0,95.1285,95.1774,95.0599,95.0795,18145.0
2024-07-09 13:20:00,97.1,97.14,97.05,97.11,11762.0,95.0697,95.1089,95.0208,95.0795,11762.0
2024-07-09 13:30:00,97.1,97.11,97.0,97.0,10944.0,95.0697,95.0795,94.9718,94.9718,10944.0
2024-07-09 13:40:00,96.99,97.02,96.98,97.01,14814.0,94.962,94.9914,94.9522,94.9816,14814.0
2024-07-09 13:50:00,97.01,97.06,96.97,96.97,14431.0,94.9816,95.0305,94.9424,94.9424,14431.0
2024-07-09 14:00:00,96.97,97.01,96.93,96.94,21930.0,94.9424,94.9816,94.9033,94.9131,21930.0
2024-07-09 14:10:00,96.94,96.96,96.88,96.9,18217.0,94.9131,94.9326,94.8543,94.8739,18217.0
2024-07-09 14:20:00,96.9,96.95,96.89,96.95,24337.0,94.8739,94.9228,94.8641,94.9228,24337.0
2024-07-09 14:30:00,96.95,97.05,96.92,97.03,28536.0,94.9228,95.0208,94.8935,95.0012,28536.0
2024-07-09 14:40:00,97.03,97.05,96.99,97.05,20451.0,95.0012,95.0208,94.962,95.0208,20451.0
2024-07-09 14:50:00,97.05,97.05,97.0,97.01,30794.0,95.0208,95.0208,94.9718,94.9816,30794.0
2024-07-09 15:00:00,97.01,97.02,96.93,96.96,28404.0,94.9816,94.9914,94.9033,94.9326,28404.0
2024-07-09 15:10:00,96.96,96.96,96.89,96.95,37820.0,94.9326,94.9326,94.8641,94.9228,37820.0
2024-07-09 15:20:00,96.95,97.1,96.94,97.08,42973.0,94.9228,95.0697,94.9131,95.0501,42973.0
2024-07-09 15:30:00,97.09,97.22,97.09,97.22,48733.0,95.0599,95.1872,95.0599,95.1872,48733.0
2024-07-09 15:40:00,97.21,97.25,97.11,97.14,92167.0,95.1774,95.2166,95.0795,95.1089,92167.0
2024-07-09 15:50:00,97.12,97.15,96.97,97.06,268926.0,95.0893,95.1187,94.9424,95.0305,268926.0
2024-07-10 09:30:00,97.16,97.21,96.85,97.15,97360.0,95.1285,95.1774,94.8249,95.1187,97360.0
2024-07-10 09:40:00,97.17,97.21,96.96,97.1,47848.0,95.1382,95.1774,94.9326,95.0697,47848.0
2024-07-10 09:50:00,97.07,97.38,97.05,97.37,31346.0,95.0403,95.3439,95.0208,95.3341,31346.0
2024-07-10 10:00:00,97.37,97.56,97.32,97.46,38447.0,95.3341,95.5201,95.2851,95.4222,38447.0
2024-07-10 10:10:00,97.48,97.62,97.44,97.5,39883.0,95.4418,95.5788,95.4026,95.4613,39883.0
2024-07-10 10:20:00,97.5,97.53,97.42,97.47,28994.0,95.4613,95.4907,95.383,95.432,28994.0
2024-07-10 10:30:00,97.46,97.46,97.33,97.38,24460.0,95.4222,95.4222,95.2949,95.3439,24460.0
2024-07-10 10:40:00,97.38,97.43,97.3,97.3,32477.0,95.3439,95.3928,95.2655,95.2655,32477.0
2024-07-10 10:50:00,97.31,97.36,97.26,97.34,22672.0,95.2753,95.3243,95.2264,95.3047,22672.0
2024-07-10 11:00:00,97.36,97.51,97.34,97.37,33215.0,95.3243,95.4711,95.3047,95.3341,33215.0
2024-07-10 11:10:00,97.34,97.38,97.32,97.33,14642.0,95.3047,95.3439,95.2851,95.2949,14642.0
2024-07-10 11:20:00,97.33,97.4,97.25,97.28,14033.0,95.2949,95.3634,95.2166,95.2459,14033.0
2024-07-10 11:30:00,97.27,97.31,97.08,97.08,40566.0,95.2362,95.2753,95.0501,95.0501,40566.0
2024-07-10 11:40:00,97.09,97.15,97.04,97.1,24381.0,95.0599,95.1187,95.011,95.0697,24381.0
2024-07-10 11:50:00,97.12,97.15,97.02,97.11,34839.0,95.0893,95.1187,94.9914,95.0795,34839.0
2024-07-10 12:00:00,97.09,97.2,97.08,97.19,25111.0,95.0599,95.1676,95.0501,95.1578,25111.0
2024-07-10 12:10:00,97.19,97.25,97.14,97.2,21645.0,95.1578,95.2166,95.1089,95.1676,21645.0
2024-07-10 12:20:00,97.2,97.26,97.12,97.13,43048.0,95.1676,95.2264,95.0893,95.0991,43048.0
2024-07-10 12:30:00,97.13,97.15,97.04,97.13,19920.0,95.0991,95.1187,95.011,95.0991,19920.0
2024-07-10 12:40:00,97.12,97.19,97.09,97.19,16761.0,95.0893,95.1578,95.0599,95.1578,16761.0
2024-07-10 12:50:00,97.21,97.21,97.07,97.11,22762.0,95.1774,95.1774,95.0403,95.0795,22762.0
2024-07-10 13:00:00,97.11,97.18,97.08,97.1,21422.0,95.0795,95.148,95.0501,95.0697,21422.0
2024-07-10 13:10:00,97.11,97.15,97.08,97.13,16816.0,95.0795,95.1187,95.0501,95.0991,16816.0
2024-07-10 13:20:00,97.13,97.15,97.08,97.14,18496.0,95.0991,95.1187,95.0501,95.1089,18496.0
2024-07-10 13:30:00,97.14,97.14,97.08,97.09,13213.0,95.1089,95.1089,95.0501,95.0599,13213.0
2024-07-10 13:40:00,97.09,97.13,97.09,97.1,9908.0,95.0599,95.0991,95.0599,95.0697,9908.0
2024-07-10 13:50:00,97.1,97.14,97.08,97.11,13812.0,95.0697,95.1089,95.0501,95.0795,13812.0
2024-07-10 14:00:00,97.11,97.12,97.02,97.02,14629.0,95.0795,95.0893,94.9914,94.9914,14629.0
2024-07-10 14:10:00,97.03,97.08,97.02,97.04,12218.0,95.0012,95.0501,94.9914,95.011,12218.0
2024-07-10 14:20:00,97.04,97.07,97.03,97.05,14829.0,95.011,95.0403,95.0012,95.0208,14829.0
2024-07-10 14:30:00,97.05,97.14,97.05,97.05,15937.0,95.0208,95.1089,95.0208,95.0208,15937.0
2024-07-10 14:40:00,97.04,97.1,97.03,97.06,11876.0,95.011,95.0697,95.0012,95.0305,11876.0
2024-07-10 14:50:00,97.07,97.07,97.01,97.03,79615.0,95.0403,95.0403,94.9816,95.0012,79615.0
2024-07-10 15:00:00,97.05,97.11,97.04,97.1,21725.0,95.0208,95.0795,95.011,95.0697,21725.0
2024-07-10 15:10:00,97.1,97.13,97.07,97.12,21980.0,95.0697,95.0991,95.0403,95.0893,21980.0
2024-07-10 15:20:00,97.11,97.12,97.07,97.09,31072.0,95.0795,95.0893,95.0403,95.0599,31072.0
2024-07-10 15:30:00,97.09,97.13,97.04,97.06,33411.0,95.0599,95.0991,95.011,95.0305,33411.0
2024-07-10 15:40:00,97.06,97.1,97.0,97.06,48228.0,95.0305,95.0697,94.9718,95.0305,48228.0
2024-07-10 15:50:00,97.07,97.45,97.07,97.39,320169.0,95.0403,95.4124,95.0403,95.3536,320169.0
2024-07-11 09:30:00,97.35,97.81,97.22,97.71,388243.0,95.3145,95.7649,95.1872,95.667,388243.0
2024-07-11 09:40:00,97.72,97.92,97.64,97.73,63736.0,95.6767,95.8726,95.5984,95.6865,63736.0
2024-07-11 09:50:00,97.74,97.94,97.72,97.86,126598.0,95.6963,95.8921,95.6767,95.8138,126598.0
2024-07-11 10:00:00,97.85,97.95,97.73,97.73,68323.0,95.804,95.9019,95.6865,95.6865,68323.0
2024-07-11 10:10:00,97.73,97.8,97.61,97.78,46528.0,95.6865,95.7551,95.569,95.7355,46528.0
2024-07-11 10:20:00,97.78,97.79,97.47,97.56,42095.0,95.7355,95.7453,95.432,95.5201,42095.0
2024-07-11 10:30:00,97.56,97.57,97.36,97.39,53306.0,95.5201,95.5299,95.3243,95.3536,53306.0
2024-07-11 10:40:00,97.38,97.44,97.24,97.42,33881.0,95.3439,95.4026,95.2068,95.383,33881.0
2024-07-11 10:50:00,97.44,97.48,97.3,97.4,31314.0,95.4026,95.4418,95.2655,95.3634,31314.0
2024-07-11 11:00:00,97.43,97.5,97.42,97.45,29636.0,95.3928,95.4613,95.383,95.4124,29636.0
2024-07-11 11:10:00,97.45,97.48,97.41,97.48,25366.0,95.4124,95.4418,95.3732,95.4418,25366.0
2024-07-11 11:20:00,97.47,97.64,97.46,97.61,68306.0,95.432,95.5984,95.4222,95.569,68306.0
2024-07-11 11:30:00,97.61,97.77,97.57,97.76,85832.0,95.569,95.7257,95.5299,95.7159,85832.0
2024-07-11 11:40:00,97.77,97.85,97.68,97.78,34231.0,95.7257,95.804,95.6376,95.7355,34231.0
2024-07-11 11:50:00,97.79,97.97,97.78,97.86,32457.0,95.7453,95.9215,95.7355,95.8138,32457.0
2024-07-11 12:00:00,97.86,97.88,97.71,97.76,28214.0,95.8138,95.8334,95.667,95.7159,28214.0
2024-07-11 12:10:00,97.76,97.76,97.59,97.59,27089.0,95.7159,95.7159,95.5495,95.5495,27089.0
2024-07-11 12:20:00,97.59,97.66,97.59,97.64,26742.0,95.5495,95.618,95.5495,95.5984,26742.0
2024-07-11 12:30:00,97.62,97.63,97.5,97.51,19575.0,95.5788,95.5886,95.4613,95.4711,19575.0
2024-07-11 12:40:00,97.51,97.62,97.49,97.61,22848.0,95.4711,95.5788,95.4516,95.569,22848.0
2024-07-11 12:50:00,97.61,97.63,97.5,97.54,24548.0,95.569,95.5886,95.4613,95.5005,24548.0
2024-07-11 13:00:00,97.54,97.57,97.5,97.52,22311.0,95.5005,95.5299,95.4613,95.4809,22311.0
2024-07-11 13:10:00,97.52,97.54,97.45,97.47,25070.0,95.4809,95.5005,95.4124,95.432,25070.0
2024-07-11 13:20:00,97.48,97.49,97.4,97.4,17504.0,95.4418,95.4516,95.3634,95.3634,17504.0
2024-07-11 13:30:00,97.4,97.43,97.35,97.41,17347.0,95.3634,95.3928,95.3145,95.3732,17347.0
2024-07-11 13:40:00,97.41,97.51,97.4,97.5,26861.0,95.3732,95.4711,95.3634,95.4613,26861.0
2024-07-11 13:50:00,97.51,97.68,97.51,97.68,28177.0,95.4711,95.6376,95.4711,95.6376,28177.0
2024-07-11 14:00:00,97.68,97.77,97.65,97.72,38856.0,95.6376,95.7257,95.6082,95.6767,38856.0
2024-07-11 14:10:00,97.73,97.78,97.65,97.67,35469.0,95.6865,95.7355,95.6082,95.6278,35469.0
2024-07-11 14:20:00,97.65,97.69,97.59,97.63,27030.0,95.6082,95.6474,95.5495,95.5886,27030.0
2024-07-11 14:30:00,97.63,97.64,97.52,97.53,26608.0,95.5886,95.5984,95.4809,95.4907,26608.0
2024-07-11 14:40:00,97.53,97.54,97.49,97.52,27370.0,95.4907,95.5005,95.4516,95.4809,27370.0
2024-07-11 14:50:00,97.52,97.57,97.51,97.54,25153.0,95.4809,95.5299,95.4711,95.5005,25153.0
2024-07-11 15:00:00,97.54,97.54,97.43,97.45,23085.0,95.5005,95.5005,95.3928,95.4124,23085.0
2024-07-11 15:10:00,97.45,97.5,97.44,97.48,32022.0,95.4124,95.4613,95.4026,95.4418,32022.0
2024-07-11 15:20:00,97.48,97.53,97.45,97.49,39396.0,95.4418,95.4907,95.4124,95.4516,39396.0
2024-07-11 15:30:00,97.5,97.5,97.4,97.44,61013.0,95.4613,95.4613,95.3634,95.4026,61013.0
2024-07-11 15:40:00,97.44,97.51,97.39,97.5,77317.0,95.4026,95.4711,95.3536,95.4613,77317.0
2024-07-11 15:50:00,97.5,97.83,97.5,97.73,344045.0,95.4613,95.7844,95.4613,95.6865,344045.0
2024-07-12 09:30:00,98.0,98.58,97.88,98.47,111808.0,95.9509,96.5188,95.8334,96.4111,111808.0
2024-07-12 09:40:00,98.49,98.63,98.37,98.38,33784.0,96.4306,96.5677,96.3132,96.3229,33784.0
2024-07-12 09:50:00,98.39,98.41,98.11,98.14,37941.0,96.3327,96.3523,96.0586,96.088,37941.0
2024-07-12 10:00:00,98.11,98.16,97.93,98.16,31925.0,96.0586,96.1075,95.8824,96.1075,31925.0
2024-07-12 10:10:00,98.16,98.43,98.16,98.43,31540.0,96.1075,96.3719,96.1075,96.3719,31540.0
2024-07-12 10:20:00,98.42,98.44,98.2,98.25,60830.0,96.3621,96.3817,96.1467,96.1957,60830.0
2024-07-12 10:30:00,98.26,98.34,98.09,98.1,93341.0,96.2055,96.2838,96.039,96.0488,93341.0
2024-07-12 10:40:00,98.08,98.21,98.06,98.2,49991.0,96.0292,96.1565,96.0096,96.1467,49991.0
2024-07-12 10:50:00,98.21,98.29,98.2,98.26,45293.0,96.1565,96.2348,96.1467,96.2055,45293.0
2024-07-12 11:00:00,98.26,98.43,98.24,98.38,38783.0,96.2055,96.3719,96.1859,96.3229,38783.0
2024-07-12 11:10:00,98.38,98.38,98.25,98.28,29094.0,96.3229,96.3229,96.1957,96.225,29094.0
2024-07-12 11:20:00,98.29,98.39,98.29,98.38,29436.0,96.2348,96.3327,96.2348,96.3229,29436.0
2024-07-12 11:30:00,98.38,98.44,98.31,98.31,39867.0,96.3229,96.3817,96.2544,96.2544,39867.0
2024-07-12 11:40:00,98.31,98.31,98.23,98.23,22335.0,96.2544,96.2544,96.1761,96.1761,22335.0
2024-07-12 11:50:00,98.23,98.33,98.23,98.29,33906.0,96.1761,96.274,96.1761,96.2348,33906.0
2024-07-12 12:00:00,98.28,98.31,98.27,98.3,33590.0,96.225,96.2544,96.2152,96.2446,33590.0
2024-07-12 12:10:00,98.3,98.4,98.29,98.39,28449.0,96.2446,96.3425,96.2348,96.3327,28449.0
2024-07-12 12:20:00,98.39,98.39,98.32,98.34,11603.0,96.3327,96.3327,96.2642,96.2838,11603.0
2024-07-12 12:30:00,98.34,98.41,98.31,98.41,19016.0,96.2838,96.3523,96.2544,96.3523,19016.0
2024-07-12 12:40:00,98.42,98.46,98.4,98.44,17467.0,96.3621,96.4013,96.3425,96.3817,17467.0
2024-07-12 12:50:00,98.45,98.47,98.41,98.44,11861.0,96.3915,96.4111,96.3523,96.3817,11861.0
2024-07-12 13:00:00,98.44,98.46,98.35,98.37,19777.0,96.3817,96.4013,96.2936,96.3132,19777.0
2024-07-12 13:10:00,98.38,98.44,98.37,98.43,26615.0,96.3229,96.3817,96.3132,96.3719,26615.0
2024-07-12 13:20:00,98.44,98.49,98.44,98.48,19400.0,96.3817,96.4306,96.3817,96.4209,19400.0
2024-07-12 13:30:00,98.47,98.52,98.44,98.52,19173.0,96.4111,96.46,96.3817,96.46,19173.0
2024-07-12 13:40:00,98.51,98.59,98.5,98.59,12324.0,96.4502,96.5286,96.4404,96.5286,12324.0
2024-07-12 13:50:00,98.58,98.58,98.5,98.51,13110.0,96.5188,96.5188,96.4404,96.4502,13110.0
2024-07-12 14:00:00,98.5,98.57,98.47,98.56,10961.0,96.4404,96.509,96.4111,96.4992,10961.0
2024-07-12 14:10:00,98.56,98.58,98.53,98.54,21846.0,96.4992,96.5188,96.4698,96.4796,21846.0
2024-07-12 14:20:00,98.56,98.56,98.5,98.55,13483.0,96.4992,96.4992,96.4404,96.4894,13483.0
2024-07-12 14:30:00,98.55,98.55,98.44,98.51,25119.0,96.4894,96.4894,96.3817,96.4502,25119.0
2024-07-12 14:40:00,98.51,98.54,98.49,98.51,16126.0,96.4502,96.4796,96.4306,96.4502,16126.0
2024-07-12 14:50:00,98.51,98.54,98.48,98.54,10521.0,96.4502,96.4796,96.4209,96.4796,10521.0
2024-07-12 15:00:00,98.54,98.59,98.53,98.58,14177.0,96.4796,96.5286,96.4698,96.5188,14177.0
2024-07-12 15:10:00,98.59,98.64,98.57,98.57,28680.0,96.5286,96.5775,96.509,96.509,28680.0
2024-07-12 15:20:00,98.58,98.62,98.54,98.57,19289.0,96.5188,96.5579,96.4796,96.509,19289.0
2024-07-12 15:30:00,98.56,98.58,98.47,98.48,29539.0,96.4992,96.5188,96.4111,96.4209,29539.0
2024-07-12 15:40:00,98.48,98.48,98.22,98.23,44716.0,96.4209,96.4209,96.1663,96.1761,44716.0
2024-07-12 15:50:00,98.23,98.34,97.99,98.12,244975.0,96.1761,96.2838,95.9411,96.0684,244975.0
2024-07-15 09:30:00,98.09,98.27,98.0,98.15,52324.0,96.039,96.2152,95.9509,96.0978,52324.0
2024-07-15 09:40:00,98.17,98.3,98.06,98.15,27203.0,96.1173,96.2446,96.0096,96.0978,27203.0
2024-07-15 09:50:00,98.16,98.21,98.03,98.13,22050.0,96.1075,96.1565,95.9803,96.0782,22050.0
2024-07-15 10:00:00,98.13,98.19,97.92,97.99,37545.0,96.0782,96.1369,95.8726,95.9411,37545.0
2024-07-15 10:10:00,97.97,98.1,97.88,98.02,24589.0,95.9215,96.0488,95.8334,95.9705,24589.0
2024-07-15 10:20:00,98.01,98.01,97.83,97.98,28071.0,95.9607,95.9607,95.7844,95.9313,28071.0
2024-07-15 10:30:00,97.98,98.16,97.98,98.03,28013.0,95.9313,96.1075,95.9313,95.9803,28013.0
2024-07-15 10:40:00,98.04,98.04,97.85,97.87,24016.0,95.9901,95.9901,95.804,95.8236,24016.0
2024-07-15 10:50:00,97.86,98.01,97.82,97.96,23951.0,95.8138,95.9607,95.7747,95.9117,23951.0
2024-07-15 11:00:00,97.95,98.3,97.9,98.07,90524.0,95.9019,96.2446,95.853,96.0194,90524.0
2024-07-15 11:10:00,98.07,98.22,98.03,98.05,24866.0,96.0194,96.1663,95.9803,95.9998,24866.0
2024-07-15 11:20:00,98.05,98.15,98.02,98.06,20993.0,95.9998,96.0978,95.9705,96.0096,20993.0
2024-07-15 11:30:00,98.06,98.13,97.99,98.12,16663.0,96.0096,96.0782,95.9411,96.0684,16663.0
2024-07-15 11:40:00,98.12,98.27,98.11,98.15,24536.0,96.0684,96.2152,96.0586,96.0978,24536.0
2024-07-15 11:50:00,98.14,98.16,98.02,98.02,19957.0,96.088,96.1075,95.9705,95.9705,19957.0
2024-07-15 12:00:00,98.02,98.02,97.86,97.86,29136.0,95.9705,95.9705,95.8138,95.8138,29136.0
2024-07-15 12:10:00,97.84,97.87,97.75,97.83,28918.0,95.7942,95.8236,95.7061,95.7844,28918.0
2024-07-15 12:20:00,97.83,97.83,97.57,97.57,33897.0,95.7844,95.7844,95.5299,95.5299,33897.0
2024-07-15 12:30:00,97.56,97.67,97.55,97.6,16843.0,95.5201,95.6278,95.5103,95.5593,16843.0
2024-07-15 12:40:00,97.61,97.69,97.47,97.47,19720.0,95.569,95.6474,95.432,95.432,19720.0
2024-07-15 12:50:00,97.48,97.54,97.42,97.48,25616.0,95.4418,95.5005,95.383,95.4418,25616.0
2024-07-15 13:00:00,97.48,97.72,97.39,97.71,136280.0,95.4418,95.6767,95.3536,95.667,136280.0
2024-07-15 13:10:00,97.72,97.77,97.68,97.75,18723.0,95.6767,95.7257,95.6376,95.7061,18723.0
2024-07-15 13:20:00,97.74,97.8,97.71,97.73,15073.0,95.6963,95.7551,95.667,95.6865,15073.0
2024-07-15 13:30:00,97.72,97.73,97.59,97.6,18669.0,95.6767,95.6865,95.5495,95.5593,18669.0
2024-07-15 13:40:00,97.59,97.73,97.59,97.67,14595.0,95.5495,95.6865,95.5495,95.6278,14595.0
2024-07-15 13:50:00,97.68,97.75,97.67,97.7,15459.0,95.6376,95.7061,95.6278,95.6572,15459.0
2024-07-15 14:00:00,97.7,97.71,97.58,97.61,24477.0,95.6572,95.667,95.5397,95.569,24477.0
2024-07-15 14:10:00,97.62,97.62,97.49,97.56,18881.0,95.5788,95.5788,95.4516,95.5201,18881.0
2024-07-15 14:20:00,97.55,97.55,97.5,97.52,20071.0,95.5103,95.5103,95.4613,95.4809,20071.0
2024-07-15 14:30:00,97.52,97.62,97.51,97.59,25663.0,95.4809,95.5788,95.4711,95.5495,25663.0
2024-07-15 14:40:00,97.59,97.65,97.57,97.58,24124.0,95.5495,95.6082,95.5299,95.5397,24124.0
2024-07-15 14:50:00,97.57,97.65,97.56,97.65,21021.0,95.5299,95.6082,95.5201,95.6082,21021.0
2024-07-15 15:00:00,97.64,97.73,97.59,97.73,19082.0,95.5984,95.6865,95.5495,95.6865,19082.0
2024-07-15 15:10:00,97.72,97.74,97.65,97.66,26462.0,95.6767,95.6963,95.6082,95.618,26462.0
2024-07-15 15:20:00,97.65,97.69,97.62,97.65,19676.0,95.6082,95.6474,95.5788,95.6082,19676.0
2024-07-15 15:30:00,97.65,97.76,97.64,97.72,38299.0,95.6082,95.7159,95.5984,95.6767,38299.0
2024-07-15 15:40:00,97.71,97.71,97.48,97.54,50815.0,95.667,95.667,95.4418,95.5005,50815.0
2024-07-15 15:50:00,97.53,97.58,97.21,97.27,316300.0,95.4907,95.5397,95.1774,95.2362,316300.0
2024-07-16 09:30:00,97.39,97.44,97.06,97.19,103595.0,95.3536,95.4026,95.0305,95.1578,103595.0
2024-07-16 09:40:00,97.19,97.51,97.08,97.39,32303.0,95.1578,95.4711,95.0501,95.3536,32303.0
2024-07-16 09:50:00,97.39,97.73,97.36,97.66,33912.0,95.3536,95.6865,95.3243,95.618,33912.0
2024-07-16 10:00:00,97.68,97.91,97.65,97.91,35848.0,95.6376,95.8628,95.6082,95.8628,35848.0
2024-07-16 10:10:00,97.93,97.95,97.63,97.7,45292.0,95.8824,95.9019,95.5886,95.6572,45292.0
2024-07-16 10:20:00,97.66,97.69,97.46,97.54,39533.0,95.618,95.6474,95.4222,95.5005,39533.0
2024-07-16 10:30:00,97.54,97.59,97.41,97.42,17546.0,95.5005,95.5495,95.3732,95.383,17546.0
2024-07-16 10:40:00,97.41,97.47,97.31,97.31,18443.0,95.3732,95.432,95.2753,95.2753,18443.0
2024-07-16 10:50:00,97.31,97.35,97.19,97.19,22476.0,95.2753,95.3145,95.1578,95.1578,22476.0
2024-07-16 11:00:00,97.18,97.23,97.12,97.23,12716.0,95.148,95.197,95.0893,95.197,12716.0
2024-07-16 11:10:00,97.23,97.43,97.23,97.42,70788.0,95.197,95.3928,95.197,95.383,70788.0
2024-07-16 11:20:00,97.42,97.47,97.23,97.23,45956.0,95.383,95.432,95.197,95.197,45956.0
2024-07-16 11:30:00,97.24,97.26,97.18,97.23,18702.0,95.2068,95.2264,95.148,95.197,18702.0
2024-07-16 11:40:00,97.23,97.26,97.16,97.17,17124.0,95.197,95.2264,95.1285,95.1382,17124.0
2024-07-16 11:50:00,97.16,97.24,97.13,97.22,22025.0,95.1285,95.2068,95.0991,95.1872,22025.0
2024-07-16 12:00:00,97.22,97.25,97.15,97.18,30383.0,95.1872,95.2166,95.1187,95.148,30383.0
2024-07-16 12:10:00,97.17,97.22,97.16,97.19,37654.0,95.1382,95.1872,95.1285,95.1578,37654.0
2024-07-16 12:20:00,97.19,97.29,97.14,97.29,11324.0,95.1578,95.2557,95.1089,95.2557,11324.0
2024-07-16 12:30:00,97.28,97.33,97.24,97.24,20202.0,95.2459,95.2949,95.2068,95.2068,20202.0
2024-07-16 12:40:00,97.24,97.37,97.21,97.36,16863.0,95.2068,95.3341,95.1774,95.3243,16863.0
2024-07-16 12:50:00,97.36,97.37,97.23,97.33,13864.0,95.3243,95.3341,95.197,95.2949,13864.0
2024-07-16 13:00:00,97.34,97.34,97.29,97.31,10472.0,95.3047,95.3047,95.2557,95.2753,10472.0
2024-07-16 13:10:00,97.31,97.35,97.17,97.17,16727.0,95.2753,95.3145,95.1382,95.1382,16727.0
2024-07-16 13:20:00,97.14,97.18,97.03,97.14,27758.0,95.1089,95.148,95.0012,95.1089,27758.0
2024-07-16 13:30:00,97.13,97.27,97.12,97.25,17331.0,95.0991,95.2362,95.0893,95.2166,17331.0
2024-07-16 13:40:00,97.25,97.34,97.22,97.31,19097.0,95.2166,95.3047,95.1872,95.2753,19097.0
2024-07-16 13:50:00,97.31,97.35,97.24,97.25,44763.0,95.2753,95.3145,95.2068,95.2166,44763.0
2024-07-16 14:00:00,97.23,97.3,97.2,97.28,35467.0,95.197,95.2655,95.1676,95.2459,35467.0
2024-07-16 14:10:00,97.28,97.34,97.24,97.25,24151.0,95.2459,95.3047,95.2068,95.2166,24151.0
2024-07-16 14:20:00,97.25,97.29,97.16,97.16,19725.0,95.2166,95.2557,95.1285,95.1285,19725.0
2024-07-16 14:30:00,97.16,97.18,97.13,97.16,21330.0,95.1285,95.148,95.0991,95.1285,21330.0
2024-07-16 14:40:00,97.17,97.22,97.13,97.2,25071.0,95.1382,95.1872,95.0991,95.1676,25071.0
2024-07-16 14:50:00,97.2,97.26,97.19,97.2,23611.0,95.1676,95.2264,95.1578,95.1676,23611.0
2024-07-16 15:00:00,97.21,97.27,97.2,97.27,31479.0,95.1774,95.2362,95.1676,95.2362,31479.0
2024-07-16 15:10:00,97.27,97.37,97.25,97.36,25605.0,95.2362,95.3341,95.2166,95.3243,25605.0
2024-07-16 15:20:00,97.37,97.39,97.34,97.37,23161.0,95.3341,95.3536,95.3047,95.3341,23161.0
2024-07-16 15:30:00,97.36,97.42,97.32,97.32,74617.0,95.3243,95.383,95.2851,95.2851,74617.0
2024-07-16 15:40:00,97.32,97.33,97.14,97.15,72905.0,95.2851,95.2949,95.1089,95.1187,72905.0
2024-07-16 15:50:00,97.15,97.44,97.08,97.41,243005.0,95.1187,95.4026,95.0501,95.3732,243005.0
2024-07-17 09:30:00,97.96,98.07,97.74,97.96,162314.0,95.9117,96.0194,95.6963,95.9117,162314.0
2024-07-17 09:40:00,97.97,98.37,97.93,98.28,85642.0,95.9215,96.3132,95.8824,96.225,85642.0
2024-07-17 09:50:00,98.29,98.42,98.22,98.38,64201.0,96.2348,96.3621,96.1663,96.3229,64201.0
2024-07-17 10:00:00,98.38,98.76,98.31,98.72,71076.0,96.3229,96.695,96.2544,96.6558,71076.0
2024-07-17 10:10:00,98.77,98.98,98.6,98.9,108210.0,96.7048,96.9104,96.5383,96.8321,108210.0
2024-07-17 10:20:00,98.9,99.23,98.87,98.9,59548.0,96.8321,97.1552,96.8027,96.8321,59548.0
2024-07-17 10:30:00,98.9,98.92,98.57,98.59,53221.0,96.8321,96.8517,96.509,96.5286,53221.0
2024-07-17 10:40:00,98.59,98.68,98.49,98.5,71961.0,96.5286,96.6167,96.4306,96.4404,71961.0
2024-07-17 10:50:00,98.49,98.66,98.47,98.48,56781.0,96.4306,96.5971,96.4111,96.4209,56781.0
2024-07-17 11:00:00,98.48,98.54,98.35,98.4,62024.0,96.4209,96.4796,96.2936,96.3425,62024.0
2024-07-17 11:10:00,98.4,98.42,98.3,98.31,63118.0,96.3425,96.3621,96.2446,96.2544,63118.0
2024-07-17 11:20:00,98.31,98.39,98.27,98.36,59925.0,96.2544,96.3327,96.2152,96.3034,59925.0
2024-07-17 11:30:00,98.36,98.5,98.31,98.49,64368.0,96.3034,96.4404,96.2544,96.4306,64368.0
2024-07-17 11:40:00,98.49,98.54,98.42,98.52,85345.0,96.4306,96.4796,96.3621,96.46,85345.0
2024-07-17 11:50:00,98.51,98.61,98.45,98.48,72426.0,96.4502,96.5481,96.3915,96.4209,72426.0
2024-07-17 12:00:00,98.48,98.65,98.48,98.64,39744.0,96.4209,96.5873,96.4209,96.5775,39744.0
2024-07-17 12:10:00,98.65,98.83,98.6,98.77,122174.0,96.5873,96.7635,96.5383,96.7048,122174.0
2024-07-17 12:20:00,98.78,98.94,98.78,98.85,42909.0,96.7146,96.8712,96.7146,96.7831,42909.0
2024-07-17 12:30:00,98.83,98.99,98.77,98.98,19141.0,96.7635,96.9202,96.7048,96.9104,19141.0
2024-07-17 12:40:00,98.99,99.25,98.98,99.25,30083.0,96.9202,97.1748,96.9104,97.1748,30083.0
2024-07-17 12:50:00,99.25,99.38,99.21,99.38,48603.0,97.1748,97.302,97.1356,97.302,48603.0
2024-07-17 13:00:00,99.39,99.4,99.3,99.37,20154.0,97.3118,97.3216,97.2237,97.2922,20154.0
2024-07-17 13:10:00,99.38,99.38,99.18,99.25,20513.0,97.302,97.302,97.1062,97.1748,20513.0
2024-07-17 13:20:00,99.24,99.28,99.15,99.18,25061.0,97.165,97.2041,97.0768,97.1062,25061.0
2024-07-17 13:30:00,99.18,99.27,99.14,99.15,29652.0,97.1062,97.1943,97.0671,97.0768,29652.0
2024-07-17 13:40:00,99.15,99.23,99.12,99.2,15189.0,97.0768,97.1552,97.0475,97.1258,15189.0
2024-07-17 13:50:00,99.22,99.3,99.2,99.26,19621.0,97.1454,97.2237,97.1258,97.1845,19621.0
2024-07-17 14:00:00,99.25,99.37,99.25,99.37,23111.0,97.1748,97.2922,97.1748,97.2922,23111.0
2024-07-17 14:10:00,99.36,99.47,99.34,99.47,33015.0,97.2825,97.3902,97.2629,97.3902,33015.0
2024-07-17 14:20:00,99.47,99.54,99.45,99.54,46009.0,97.3902,97.4587,97.3706,97.4587,46009.0
2024-07-17 14:30:00,99.54,99.6,99.47,99.54,50494.0,97.4587,97.5174,97.3902,97.4587,50494.0
2024-07-17 14:40:00,99.55,99.63,99.55,99.62,38958.0,97.4685,97.5468,97.4685,97.537,38958.0
2024-07-17 14:50:00,99.61,99.62,99.49,99.53,35692.0,97.5272,97.537,97.4097,97.4489,35692.0
2024-07-17 15:00:00,99.53,99.56,99.36,99.44,65480.0,97.4489,97.4783,97.2825,97.3608,65480.0
2024-07-17 15:10:00,99.44,99.53,99.42,99.44,80158.0,97.3608,97.4489,97.3412,97.3608,80158.0
2024-07-17 15:20:00,99.44,99.48,99.33,99.36,38870.0,97.3608,97.3999,97.2531,97.2825,38870.0
2024-07-17 15:30:00,99.37,99.4,99.16,99.18,41025.0,97.2922,97.3216,97.0866,97.1062,41025.0
2024-07-17 15:40:00,99.18,99.19,99.0,99.02,96008.0,97.1062,97.116,96.93,96.9496,96008.0
2024-07-17 15:50:00,99.02,99.47,99.01,99.39,425424.0,96.9496,97.3902,96.9398,97.3118,425424.0
2024-07-18 09:30:00,99.22,99.31,98.71,99.02,95785.0,97.1454,97.2335,96.646,96.9496,95785.0
2024-07-18 09:40:00,99.01,99.45,98.99,99.11,53402.0,96.9398,97.3706,96.9202,97.0377,53402.0
2024-07-18 09:50:00,99.12,99.25,99.04,99.21,24761.0,97.0475,97.1748,96.9691,97.1356,24761.0
2024-07-18 10:00:00,99.21,99.27,99.11,99.18,33168.0,97.1356,97.1943,97.0377,97.1062,33168.0
2024-07-18 10:10:00,99.17,99.27,99.15,99.26,33928.0,97.0964,97.1943,97.0768,97.1845,33928.0
2024-07-18 10:20:00,99.27,99.32,99.22,99.25,32589.0,97.1943,97.2433,97.1454,97.1748,32589.0
2024-07-18 10:30:00,99.24,99.31,99.16,99.23,30532.0,97.165,97.2335,97.0866,97.1552,30532.0
2024-07-18 10:40:00,99.23,99.62,99.22,99.45,65073.0,97.1552,97.537,97.1454,97.3706,65073.0
2024-07-18 10:50:00,99.45,99.46,99.17,99.18,34645.0,97.3706,97.3804,97.0964,97.1062,34645.0
2024-07-18 11:00:00,99.19,99.33,99.19,99.28,55819.0,97.116,97.2531,97.116,97.2041,55819.0
2024-07-18 11:10:00,99.27,99.51,99.27,99.49,44718.0,97.1943,97.4293,97.1943,97.4097,44718.0
2024-07-18 11:20:00,99.49,99.52,99.33,99.33,46975.0,97.4097,97.4391,97.2531,97.2531,46975.0
2024-07-18 11:30:00,99.35,99.4,99.26,99.27,47403.0,97.2727,97.3216,97.1845,97.1943,47403.0
2024-07-18 11:40:00,99.27,99.37,99.2,99.27,78720.0,97.1943,97.2922,97.1258,97.1943,78720.0
2024-07-18 11:50:00,99.28,99.3,99.08,99.13,33630.0,97.2041,97.2237,97.0083,97.0573,33630.0
2024-07-18 12:00:00,99.12,99.22,98.97,99.0,36638.0,97.0475,97.1454,96.9006,96.93,36638.0
2024-07-18 12:10:00,99.0,99.03,98.79,98.84,48485.0,96.93,96.9594,96.7244,96.7733,48485.0
2024-07-18 12:20:00,98.83,98.83,98.67,98.69,20513.0,96.7635,96.7635,96.6069,96.6265,20513.0
2024-07-18 12:30:00,98.68,98.69,98.47,98.49,77097.0,96.6167,96.6265,96.4111,96.4306,77097.0
2024-07-18 12:40:00,98.48,98.53,98.41,98.49,28613.0,96.4209,96.4698,96.3523,96.4306,28613.0
2024-07-18 12:50:00,98.48,98.53,98.44,98.44,21984.0,96.4209,96.4698,96.3817,96.3817,21984.0
2024-07-18 13:00:00,98.44,98.49,98.38,98.39,22509.0,96.3817,96.4306,96.3229,96.3327,22509.0
2024-07-18 13:10:00,98.38,98.53,98.38,98.5,36635.0,96.3229,96.4698,96.3229,96.4404,36635.0
2024-07-18 13:20:00,98.5,98.6,98.43,98.58,33369.0,96.4404,96.5383,96.3719,96.5188,33369.0
2024-07-18 13:30:00,98.59,98.86,98.58,98.75,45348.0,96.5286,96.7929,96.5188,96.6852,45348.0
2024-07-18 13:40:00,98.74,98.82,98.72,98.79,13008.0,96.6754,96.7537,96.6558,96.7244,13008.0
2024-07-18 13:50:00,98.78,98.78,98.66,98.74,17770.0,96.7146,96.7146,96.5971,96.6754,17770.0
2024-07-18 14:00:00,98.73,98.81,98.65,98.66,18564.0,96.6656,96.744,96.5873,96.5971,18564.0
2024-07-18 14:10:00,98.66,98.73,98.65,98.73,29961.0,96.5971,96.6656,96.5873,96.6656,29961.0
2024-07-18 14:20:00,98.73,98.77,98.66,98.71,20794.0,96.6656,96.7048,96.5971,96.646,20794.0
2024-07-18 14:30:00,98.69,98.77,98.67,98.73,38440.0,96.6265,96.7048,96.6069,96.6656,38440.0
2024-07-18 14:40:00,98.72,98.72,98.62,98.64,24577.0,96.6558,96.6558,96.5579,96.5775,24577.0
2024-07-18 14:50:00,98.62,98.67,98.53,98.62,27228.0,96.5579,96.6069,96.4698,96.5579,27228.0
2024-07-18 15:00:00,98.61,98.61,98.53,98.55,26939.0,96.5481,96.5481,96.4698,96.4894,26939.0
2024-07-18 15:10:00,98.55,98.6,98.49,98.55,27040.0,96.4894,96.5383,96.4306,96.4894,27040.0
2024-07-18 15:20:00,98.56,98.66,98.48,98.62,101492.0,96.4992,96.5971,96.4209,96.5579,101492.0
2024-07-18 15:30:00,98.61,98.7,98.57,98.66,53446.0,96.5481,96.6363,96.509,96.5971,53446.0
2024-07-18 15:40:00,98.66,98.71,98.58,98.63,79810.0,96.5971,96.646,96.5188,96.5677,79810.0
2024-07-18 15:50:00,98.62,98.67,98.38,98.5,280546.0,96.5579,96.6069,96.3229,96.4404,280546.0
2024-07-19 09:30:00,99.03,99.07,98.31,98.34,354304.0,97.4536,97.493,96.7451,96.7746,354304.0
2024-07-19 09:40:00,98.38,98.76,98.25,98.29,131189.0,96.814,97.1879,96.6861,96.7254,131189.0
2024-07-19 09:50:00,98.31,98.48,98.3,98.42,78599.0,96.7451,96.9124,96.7353,96.8534,78599.0
2024-07-19 10:00:00,98.41,98.49,98.29,98.45,92985.0,96.8435,96.9222,96.7254,96.8829,92985.0
2024-07-19 10:10:00,98.45,98.47,98.28,98.45,78941.0,96.8829,96.9026,96.7156,96.8829,78941.0
2024-07-19 10:20:00,98.46,98.48,98.28,98.34,38827.0,96.8927,96.9124,96.7156,96.7746,38827.0
2024-07-19 10:30:00,98.34,98.46,98.28,98.37,34606.0,96.7746,96.8927,96.7156,96.8041,34606.0
2024-07-19 10:40:00,98.36,98.4,98.29,98.39,23475.0,96.7943,96.8337,96.7254,96.8238,23475.0
2024-07-19 10:50:00,98.38,98.38,98.22,98.27,36046.0,96.814,96.814,96.6565,96.7057,36046.0
2024-07-19 11:00:00,98.27,98.39,98.25,98.37,78132.0,96.7057,96.8238,96.6861,96.8041,78132.0
2024-07-19 11:10:00,98.38,98.39,98.23,98.34,60656.0,96.814,96.8238,96.6664,96.7746,60656.0
2024-07-19 11:20:00,98.33,98.48,98.33,98.42,51684.0,96.7648,96.9124,96.7648,96.8534,51684.0
2024-07-19 11:30:00,98.43,98.46,98.33,98.45,42945.0,96.8632,96.8927,96.7648,96.8829,42945.0
2024-07-19 11:40:00,98.45,98.51,98.31,98.39,37786.0,96.8829,96.9419,96.7451,96.8238,37786.0
2024-07-19 11:50:00,98.37,98.38,98.18,98.24,33501.0,96.8041,96.814,96.6172,96.6762,33501.0
2024-07-19 12:00:00,98.25,98.31,98.24,98.26,36523.0,96.6861,96.7451,96.6762,96.6959,36523.0
2024-07-19 12:10:00,98.26,98.28,98.1,98.27,29736.0,96.6959,96.7156,96.5384,96.7057,29736.0
2024-07-19 12:20:00,98.27,98.3,98.07,98.1,65315.0,96.7057,96.7353,96.5089,96.5384,65315.0
2024-07-19 12:30:00,98.1,98.11,97.92,97.96,44798.0,96.5384,96.5483,96.3613,96.4007,44798.0
2024-07-19 12:40:00,97.95,98.0,97.86,97.9,48039.0,96.3908,96.44,96.3023,96.3416,48039.0
2024-07-19 12:50:00,97.9,97.91,97.72,97.73,51522.0,96.3416,96.3515,96.1645,96.1743,51522.0
2024-07-19 13:00:00,97.72,97.83,97.65,97.83,52696.0,96.1645,96.2727,96.0956,96.2727,52696.0
2024-07-19 13:10:00,97.82,97.83,97.68,97.76,42633.0,96.2629,96.2727,96.1251,96.2039,42633.0
2024-07-19 13:20:00,97.77,97.81,97.67,97.73,26329.0,96.2137,96.2531,96.1153,96.1743,26329.0
2024-07-19 13:30:00,97.74,97.83,97.73,97.78,35104.0,96.1842,96.2727,96.1743,96.2235,35104.0
2024-07-19 13:40:00,97.77,97.79,97.65,97.72,39550.0,96.2137,96.2334,96.0956,96.1645,39550.0
2024-07-19 13:50:00,97.73,97.83,97.67,97.79,29197.0,96.1743,96.2727,96.1153,96.2334,29197.0
2024-07-19 14:00:00,97.79,97.79,97.7,97.74,19859.0,96.2334,96.2334,96.1448,96.1842,19859.0
2024-07-19 14:10:00,97.73,97.84,97.72,97.8,37865.0,96.1743,96.2826,96.1645,96.2432,37865.0
2024-07-19 14:20:00,97.8,97.88,97.77,97.8,51392.0,96.2432,96.3219,96.2137,96.2432,51392.0
2024-07-19 14:30:00,97.79,97.98,97.79,97.98,29356.0,96.2334,96.4204,96.2334,96.4204,29356.0
2024-07-19 14:40:00,97.98,98.03,97.91,97.95,25497.0,96.4204,96.4696,96.3515,96.3908,25497.0
2024-07-19 14:50:00,97.95,98.0,97.92,97.95,23192.0,96.3908,96.44,96.3613,96.3908,23192.0
2024-07-19 15:00:00,97.95,98.06,97.95,98.04,25036.0,96.3908,96.4991,96.3908,96.4794,25036.0
2024-07-19 15:10:00,98.05,98.1,98.0,98.08,36927.0,96.4892,96.5384,96.44,96.5188,36927.0
2024-07-19 15:20:00,98.08,98.1,97.98,97.98,47062.0,96.5188,96.5384,96.4204,96.4204,47062.0
2024-07-19 15:30:00,97.98,98.01,97.89,97.9,44073.0,96.4204,96.4499,96.3318,96.3416,44073.0
2024-07-19 15:40:00,97.9,98.13,97.88,98.1,55573.0,96.3416,96.568,96.3219,96.5384,55573.0
2024-07-19 15:50:00,98.11,98.17,97.92,98.08,242810.0,96.5483,96.6073,96.3613,96.5188,242810.0
2024-07-22 09:30:00,98.11,98.14,97.57,97.81,64190.0,96.5483,96.5778,96.0169,96.2531,64190.0
2024-07-22 09:40:00,97.83,97.83,97.66,97.81,32273.0,96.2727,96.2727,96.1055,96.2531,32273.0
2024-07-22 09:50:00,97.8,97.91,97.51,97.52,32916.0,96.2432,96.3515,95.9578,95.9677,32916.0
2024-07-22 10:00:00,97.5,97.57,97.46,97.52,30366.0,95.948,96.0169,95.9086,95.9677,30366.0
2024-07-22 10:10:00,97.51,97.55,97.34,97.38,26057.0,95.9578,95.9972,95.7905,95.8299,26057.0
2024-07-22 10:20:00,97.39,97.66,97.39,97.51,44020.0,95.8397,96.1055,95.8397,95.9578,44020.0
2024-07-22 10:30:00,97.5,97.5,97.38,97.42,22154.0,95.948,95.948,95.8299,95.8693,22154.0
2024-07-22 10:40:00,97.42,97.49,97.34,97.42,31688.0,95.8693,95.9382,95.7905,95.8693,31688.0
2024-07-22 10:50:00,97.41,97.51,97.32,97.5,31870.0,95.8594,95.9578,95.7709,95.948,31870.0
2024-07-22 11:00:00,97.5,97.55,97.45,97.47,24641.0,95.948,95.9972,95.8988,95.9185,24641.0
2024-07-22 11:10:00,97.48,97.53,97.43,97.5,23856.0,95.9283,95.9775,95.8791,95.948,23856.0
2024-07-22 11:20:00,97.51,97.6,97.48,97.49,27039.0,95.9578,96.0464,95.9283,95.9382,27039.0
2024-07-22 11:30:00,97.5,97.56,97.45,97.47,38595.0,95.948,96.007,95.8988,95.9185,38595.0
2024-07-22 11:40:00,97.47,97.5,97.4,97.43,20969.0,95.9185,95.948,95.8496,95.8791,20969.0
2024-07-22 11:50:00,97.42,97.42,97.35,97.39,14868.0,95.8693,95.8693,95.8004,95.8397,14868.0
2024-07-22 12:00:00,97.38,97.51,97.37,97.51,19165.0,95.8299,95.9578,95.8201,95.9578,19165.0
2024-07-22 12:10:00,97.52,97.52,97.46,97.47,17636.0,95.9677,95.9677,95.9086,95.9185,17636.0
2024-07-22 12:20:00,97.46,97.57,97.44,97.54,14638.0,95.9086,96.0169,95.889,95.9874,14638.0
2024-07-22 12:30:00,97.55,97.55,97.33,97.35,23390.0,95.9972,95.9972,95.7807,95.8004,23390.0
2024-07-22 12:40:00,97.31,97.38,97.31,97.34,14380.0,95.761,95.8299,95.761,95.7905,14380.0
2024-07-22 12:50:00,97.32,97.65,97.32,97.63,20619.0,95.7709,96.0956,95.7709,96.0759,20619.0
2024-07-22 13:00:00,97.67,97.79,97.67,97.74,13067.0,96.1153,96.2334,96.1153,96.1842,13067.0
2024-07-22 13:10:00,97.75,97.86,97.73,97.85,14959.0,96.194,96.3023,96.1743,96.2924,14959.0
2024-07-22 13:20:00,97.85,97.93,97.82,97.9,22669.0,96.2924,96.3712,96.2629,96.3416,22669.0
2024-07-22 13:30:00,97.9,97.92,97.79,97.79,17080.0,96.3416,96.3613,96.2334,96.2334,17080.0
2024-07-22 13:40:00,97.78,97.8,97.7,97.71,16110.0,96.2235,96.2432,96.1448,96.1547,16110.0
2024-07-22 13:50:00,97.71,97.71,97.62,97.66,12682.0,96.1547,96.1547,96.0661,96.1055,12682.0
2024-07-22 14:00:00,97.65,97.66,97.53,97.56,20201.0,96.0956,96.1055,95.9775,96.007,20201.0
2024-07-22 14:10:00,97.56,97.58,97.53,97.53,13906.0,96.007,96.0267,95.9775,95.9775,13906.0
2024-07-22 14:20:00,97.53,97.6,97.52,97.55,13660.0,95.9775,96.0464,95.9677,95.9972,13660.0
2024-07-22 14:30:00,97.55,97.7,97.54,97.68,21120.0,95.9972,96.1448,95.9874,96.1251,21120.0
2024-07-22 14:40:00,97.68,97.8,97.67,97.7,25577.0,96.1251,96.2432,96.1153,96.1448,25577.0
2024-07-22 14:50:00,97.71,97.76,97.7,97.73,17505.0,96.1547,96.2039,96.1448,96.1743,17505.0
2024-07-22 15:00:00,97.73,97.87,97.72,97.84,60922.0,96.1743,96.3121,96.1645,96.2826,60922.0
2024-07-22 15:10:00,97.83,97.89,97.79,97.83,20269.0,96.2727,96.3318,96.2334,96.2727,20269.0
2024-07-22 15:20:00,97.82,97.9,97.79,97.88,58798.0,96.2629,96.3416,96.2334,96.3219,58798.0
2024-07-22 15:30:00,97.88,97.99,97.87,97.95,35555.0,96.3219,96.4302,96.3121,96.3908,35555.0
2024-07-22 15:40:00,97.95,98.01,97.88,97.89,66590.0,96.3908,96.4499,96.3219,96.3318,66590.0
2024-07-22 15:50:00,97.89,98.1,97.89,97.95,245659.0,96.3318,96.5384,96.3318,96.3908,245659.0
2024-07-23 09:30:00,98.15,98.18,97.79,97.91,58692.0,96.5877,96.6172,96.2334,96.3515,58692.0
2024-07-23 09:40:00,97.97,98.08,97.84,97.9,81228.0,96.4105,96.5188,96.2826,96.3416,81228.0
2024-07-23 09:50:00,97.88,97.95,97.76,97.82,38692.0,96.3219,96.3908,96.2039,96.2629,38692.0
2024-07-23 10:00:00,97.83,98.04,97.65,97.66,79222.0,96.2727,96.4794,96.0956,96.1055,79222.0
2024-07-23 10:10:00,97.65,97.65,97.38,97.39,21885.0,96.0956,96.0956,95.8299,95.8397,21885.0
2024-07-23 10:20:00,97.37,97.37,97.19,97.2,27500.0,95.8201,95.8201,95.6429,95.6528,27500.0
2024-07-23 10:30:00,97.2,97.61,97.19,97.6,44322.0,95.6528,96.0562,95.6429,96.0464,44322.0
2024-07-23 10:40:00,97.61,97.63,97.44,97.47,40860.0,96.0562,96.0759,95.889,95.9185,40860.0
2024-07-23 10:50:00,97.46,97.54,97.36,97.51,18629.0,95.9086,95.9874,95.8102,95.9578,18629.0
2024-07-23 11:00:00,97.51,97.56,97.42,97.53,21311.0,95.9578,96.007,95.8693,95.9775,21311.0
2024-07-23 11:10:00,97.55,97.75,97.5,97.66,49457.0,95.9972,96.194,95.948,96.1055,49457.0
2024-07-23 11:20:00,97.65,97.73,97.53,97.73,50342.0,96.0956,96.1743,95.9775,96.1743,50342.0
2024-07-23 11:30:00,97.73,97.76,97.66,97.67,27425.0,96.1743,96.2039,96.1055,96.1153,27425.0
2024-07-23 11:40:00,97.67,97.72,97.66,97.68,28877.0,96.1153,96.1645,96.1055,96.1251,28877.0
2024-07-23 11:50:00,97.67,97.69,97.6,97.65,19901.0,96.1153,96.135,96.0464,96.0956,19901.0
2024-07-23 12:00:00,97.67,97.67,97.42,97.42,18875.0,96.1153,96.1153,95.8693,95.8693,18875.0
2024-07-23 12:10:00,97.4,97.44,97.35,97.38,14079.0,95.8496,95.889,95.8004,95.8299,14079.0
2024-07-23 12:20:00,97.37,97.38,97.13,97.14,18938.0,95.8201,95.8299,95.5839,95.5937,18938.0
2024-07-23 12:30:00,97.13,97.13,96.92,96.92,18156.0,95.5839,95.5839,95.3772,95.3772,18156.0
2024-07-23 12:40:00,96.91,96.99,96.91,96.92,17340.0,95.3674,95.4461,95.3674,95.3772,17340.0
2024-07-23 12:50:00,96.91,96.91,96.82,96.89,22447.0,95.3674,95.3674,95.2788,95.3477,22447.0
2024-07-23 13:00:00,96.9,96.97,96.87,96.94,40493.0,95.3575,95.4264,95.328,95.3969,40493.0
2024-07-23 13:10:00,96.94,97.09,96.9,97.09,13192.0,95.3969,95.5445,95.3575,95.5445,13192.0
2024-07-23 13:20:00,97.09,97.14,97.07,97.08,14928.0,95.5445,95.5937,95.5248,95.5347,14928.0
2024-07-23 13:30:00,97.07,97.16,97.01,97.14,19049.0,95.5248,95.6134,95.4658,95.5937,19049.0
2024-07-23 13:40:00,97.13,97.17,97.1,97.15,12223.0,95.5839,95.6233,95.5544,95.6036,12223.0
2024-07-23 13:50:00,97.16,97.2,97.1,97.11,21115.0,95.6134,95.6528,95.5544,95.5642,21115.0
2024-07-23 14:00:00,97.1,97.12,97.02,97.02,37421.0,95.5544,95.574,95.4756,95.4756,37421.0
2024-07-23 14:10:00,97.03,97.04,96.97,97.0,22677.0,95.4855,95.4953,95.4264,95.456,22677.0
2024-07-23 14:20:00,97.0,97.08,96.96,97.0,43022.0,95.456,95.5347,95.4166,95.456,43022.0
2024-07-23 14:30:00,97.01,97.02,96.93,97.0,26985.0,95.4658,95.4756,95.3871,95.456,26985.0
2024-07-23 14:40:00,97.01,97.03,96.98,96.98,33335.0,95.4658,95.4855,95.4363,95.4363,33335.0
2024-07-23 14:50:00,96.98,96.99,96.93,96.95,18808.0,95.4363,95.4461,95.3871,95.4068,18808.0
2024-07-23 15:00:00,96.95,96.98,96.88,96.94,24191.0,95.4068,95.4363,95.3379,95.3969,24191.0
2024-07-23 15:10:00,96.94,96.97,96.91,96.93,18951.0,95.3969,95.4264,95.3674,95.3871,18951.0
2024-07-23 15:20:00,96.93,97.01,96.92,97.0,26518.0,95.3871,95.4658,95.3772,95.456,26518.0
2024-07-23 15:30:00,97.0,97.01,96.91,96.94,46110.0,95.456,95.4658,95.3674,95.3969,46110.0
2024-07-23 15:40:00,96.94,96.94,96.72,96.78,57196.0,95.3969,95.3969,95.1804,95.2395,57196.0
2024-07-23 15:50:00,96.79,96.83,96.36,96.55,457470.0,95.2493,95.2887,94.8261,95.0131,457470.0
2024-07-24 09:30:00,95.42,96.26,95.42,96.23,172697.0,93.9011,94.7277,93.9011,94.6982,172697.0
2024-07-24 09:40:00,96.25,96.62,96.1,96.11,56932.0,94.7179,95.082,94.5703,94.5801,56932.0
2024-07-24 09:50:00,96.1,96.44,96.04,96.42,80633.0,94.5703,94.9049,94.5112,94.8852,80633.0
2024-07-24 10:00:00,96.4,96.41,96.05,96.21,78527.0,94.8655,94.8753,94.5211,94.6785,78527.0
2024-07-24 10:10:00,96.2,96.26,96.14,96.17,56069.0,94.6687,94.7277,94.6096,94.6392,56069.0
2024-07-24 10:20:00,96.18,96.28,96.08,96.23,76853.0,94.649,94.7474,94.5506,94.6982,76853.0
2024-07-24 10:30:00,96.23,96.37,96.16,96.32,51789.0,94.6982,94.836,94.6293,94.7868,51789.0
2024-07-24 10:40:00,96.32,96.52,96.25,96.45,69925.0,94.7868,94.9836,94.7179,94.9147,69925.0
2024-07-24 10:50:00,96.43,96.53,96.01,96.06,203771.0,94.895,94.9934,94.4817,94.5309,203771.0
2024-07-24 11:00:00,96.07,96.22,95.99,96.22,43426.0,94.5408,94.6884,94.462,94.6884,43426.0
2024-07-24 11:10:00,96.22,96.44,96.19,96.35,36839.0,94.6884,94.9049,94.6589,94.8163,36839.0
2024-07-24 11:20:00,96.35,96.59,96.34,96.57,47789.0,94.8163,95.0525,94.8065,95.0328,47789.0
2024-07-24 11:30:00,96.58,96.74,96.58,96.66,35388.0,95.0426,95.2001,95.0426,95.1214,35388.0
2024-07-24 11:40:00,96.67,96.74,96.61,96.68,28793.0,95.1312,95.2001,95.0722,95.1411,28793.0
2024-07-24 11:50:00,96.69,96.69,96.54,96.6,26732.0,95.1509,95.1509,95.0033,95.0623,26732.0
2024-07-24 12:00:00,96.62,96.7,96.59,96.62,47850.0,95.082,95.1607,95.0525,95.082,47850.0
2024-07-24 12:10:00,96.62,96.77,96.61,96.73,42570.0,95.082,95.2296,95.0722,95.1903,42570.0
2024-07-24 12:20:00,96.73,96.82,96.72,96.76,29159.0,95.1903,95.2788,95.1804,95.2198,29159.0
2024-07-24 12:30:00,96.76,96.77,96.72,96.77,25249.0,95.2198,95.2296,95.1804,95.2296,25249.0
2024-07-24 12:40:00,96.77,96.82,96.76,96.82,35638.0,95.2296,95.2788,95.2198,95.2788,35638.0
2024-07-24 12:50:00,96.81,96.95,96.78,96.95,27124.0,95.269,95.4068,95.2395,95.4068,27124.0
2024-07-24 13:00:00,96.96,97.08,96.96,97.03,36416.0,95.4166,95.5347,95.4166,95.4855,36416.0
2024-07-24 13:10:00,97.03,97.07,96.93,96.95,23904.0,95.4855,95.5248,95.3871,95.4068,23904.0
2024-07-24 13:20:00,96.95,96.99,96.85,96.88,36323.0,95.4068,95.4461,95.3083,95.3379,36323.0
2024-07-24 13:30:00,96.87,96.91,96.85,96.88,18843.0,95.328,95.3674,95.3083,95.3379,18843.0
2024-07-24 13:40:00,96.87,96.9,96.83,96.89,28563.0,95.328,95.3575,95.2887,95.3477,28563.0
2024-07-24 13:50:00,96.89,96.89,96.78,96.79,39396.0,95.3477,95.3477,95.2395,95.2493,39396.0
2024-07-24 14:00:00,96.78,96.92,96.78,96.88,35048.0,95.2395,95.3772,95.2395,95.3379,35048.0
2024-07-24 14:10:00,96.89,96.93,96.76,96.76,58963.0,95.3477,95.3871,95.2198,95.2198,58963.0
2024-07-24 14:20:00,96.78,96.86,96.75,96.78,42816.0,95.2395,95.3182,95.2099,95.2395,42816.0
2024-07-24 14:30:00,96.78,96.88,96.77,96.88,31669.0,95.2395,95.3379,95.2296,95.3379,31669.0
2024-07-24 14:40:00,96.88,96.9,96.83,96.88,29139.0,95.3379,95.3575,95.2887,95.3379,29139.0
2024-07-24 14:50:00,96.88,96.9,96.78,96.86,43035.0,95.3379,95.3575,95.2395,95.3182,43035.0
2024-07-24 15:00:00,96.85,96.86,96.8,96.82,36494.0,95.3083,95.3182,95.2591,95.2788,36494.0
2024-07-24 15:10:00,96.81,96.82,96.75,96.79,43743.0,95.269,95.2788,95.2099,95.2493,43743.0
2024-07-24 15:20:00,96.8,96.99,96.8,96.99,82804.0,95.2591,95.4461,95.2591,95.4461,82804.0
2024-07-24 15:30:00,97.01,97.06,96.84,96.88,69889.0,95.4658,95.515,95.2985,95.3379,69889.0
2024-07-24 15:40:00,96.88,96.89,96.59,96.59,122231.0,95.3379,95.3477,95.0525,95.0525,122231.0
2024-07-24 15:50:00,96.6,96.67,96.54,96.56,475159.0,95.0623,95.1312,95.0033,95.023,475159.0
2024-07-25 09:30:00,97.09,98.31,96.99,98.12,182553.0,95.5445,96.7451,95.4461,96.5581,182553.0
2024-07-25 09:40:00,98.11,98.15,97.78,97.83,124513.0,96.5483,96.5877,96.2235,96.2727,124513.0
2024-07-25 09:50:00,97.82,98.13,97.65,97.98,47961.0,96.2629,96.568,96.0956,96.4204,47961.0
2024-07-25 10:00:00,97.98,98.08,97.78,97.97,72845.0,96.4204,96.5188,96.2235,96.4105,72845.0
2024-07-25 10:10:00,98.0,98.22,97.95,98.16,87798.0,96.44,96.6565,96.3908,96.5975,87798.0
2024-07-25 10:20:00,98.15,98.17,97.66,97.66,74483.0,96.5877,96.6073,96.1055,96.1055,74483.0
2024-07-25 10:30:00,97.66,97.91,97.64,97.84,60171.0,96.1055,96.3515,96.0858,96.2826,60171.0
2024-07-25 10:40:00,97.84,97.9,97.51,97.52,51406.0,96.2826,96.3416,95.9578,95.9677,51406.0
2024-07-25 10:50:00,97.51,97.54,97.25,97.37,101367.0,95.9578,95.9874,95.702,95.8201,101367.0
2024-07-25 11:00:00,97.37,97.62,97.36,97.59,41512.0,95.8201,96.0661,95.8102,96.0366,41512.0
2024-07-25 11:10:00,97.61,97.77,97.56,97.75,31218.0,96.0562,96.2137,96.007,96.194,31218.0
2024-07-25 11:20:00,97.75,97.85,97.54,97.62,88285.0,96.194,96.2924,95.9874,96.0661,88285.0
2024-07-25 11:30:00,97.61,97.65,97.55,97.57,87236.0,96.0562,96.0956,95.9972,96.0169,87236.0
2024-07-25 11:40:00,97.56,97.64,97.54,97.58,58544.0,96.007,96.0858,95.9874,96.0267,58544.0
2024-07-25 11:50:00,97.58,97.63,97.45,97.48,57047.0,96.0267,96.0759,95.8988,95.9283,57047.0
2024-07-25 12:00:00,97.47,97.59,97.44,97.51,49828.0,95.9185,96.0366,95.889,95.9578,49828.0
2024-07-25 12:10:00,97.51,97.56,97.45,97.49,50604.0,95.9578,96.007,95.8988,95.9382,50604.0
2024-07-25 12:20:00,97.47,97.52,97.4,97.49,31986.0,95.9185,95.9677,95.8496,95.9382,31986.0
2024-07-25 12:30:00,97.49,97.49,97.19,97.19,23089.0,95.9382,95.9382,95.6429,95.6429,23089.0
2024-07-25 12:40:00,97.18,97.23,97.04,97.05,23174.0,95.6331,95.6823,95.4953,95.5052,23174.0
2024-07-25 12:50:00,97.07,97.14,97.05,97.11,18477.0,95.5248,95.5937,95.5052,95.5642,18477.0
2024-07-25 13:00:00,97.11,97.23,97.02,97.22,29257.0,95.5642,95.6823,95.4756,95.6725,29257.0
2024-07-25 13:10:00,97.21,97.22,97.09,97.09,31901.0,95.6626,95.6725,95.5445,95.5445,31901.0
2024-07-25 13:20:00,97.09,97.22,97.08,97.22,55058.0,95.5445,95.6725,95.5347,95.6725,55058.0
2024-07-25 13:30:00,97.24,97.25,97.09,97.11,39132.0,95.6921,95.702,95.5445,95.5642,39132.0
2024-07-25 13:40:00,97.12,97.16,97.03,97.04,18195.0,95.574,95.6134,95.4855,95.4953,18195.0
2024-07-25 13:50:00,97.04,97.05,96.94,97.0,36317.0,95.4953,95.5052,95.3969,95.456,36317.0
2024-07-25 14:00:00,96.96,97.08,96.92,97.07,38965.0,95.4166,95.5347,95.3772,95.5248,38965.0
2024-07-25 14:10:00,97.06,97.13,97.0,97.05,24540.0,95.515,95.5839,95.456,95.5052,24540.0
2024-07-25 14:20:00,97.05,97.05,96.95,96.95,38375.0,95.5052,95.5052,95.4068,95.4068,38375.0
2024-07-25 14:30:00,96.95,96.96,96.81,96.87,19634.0,95.4068,95.4166,95.269,95.328,19634.0
2024-07-25 14:40:00,96.87,96.87,96.66,96.67,25396.0,95.328,95.328,95.1214,95.1312,25396.0
2024-07-25 14:50:00,96.66,96.67,96.54,96.65,46763.0,95.1214,95.1312,95.0033,95.1115,46763.0
2024-07-25 15:00:00,96.65,96.67,96.37,96.47,74763.0,95.1115,95.1312,94.836,94.9344,74763.0
2024-07-25 15:10:00,96.47,96.5,96.38,96.44,73161.0,94.9344,94.9639,94.8458,94.9049,73161.0
2024-07-25 15:20:00,96.44,96.68,96.42,96.66,158822.0,94.9049,95.1411,94.8852,95.1214,158822.0
2024-07-25 15:30:00,96.67,96.89,96.65,96.83,68984.0,95.1312,95.3477,95.1115,95.2887,68984.0
2024-07-25 15:40:00,96.83,96.83,96.64,96.78,125520.0,95.2887,95.2887,95.1017,95.2395,125520.0
2024-07-25 15:50:00,96.78,96.86,96.38,96.5,313041.0,95.2395,95.3182,94.8458,94.9639,313041.0
2024-07-26 09:30:00,99.0,99.7,98.32,99.1,414982.0,97.4241,98.113,96.7549,97.5225,414982.0
2024-07-26 09:40:00,99.15,99.25,98.71,99.18,98932.0,97.5717,97.6701,97.1387,97.6013,98932.0
2024-07-26 09:50:00,99.18,99.3,98.58,98.68,88183.0,97.6013,97.7193,97.0108,97.1092,88183.0
2024-07-26 10:00:00,98.65,99.3,98.65,99.22,98342.0,97.0797,97.7193,97.0797,97.6406,98342.0
2024-07-26 10:10:00,99.23,99.26,98.88,98.92,231159.0,97.6505,97.68,97.306,97.3454,231159.0
2024-07-26 10:20:00,98.91,99.83,98.91,99.61,163357.0,97.3356,98.2409,97.3356,98.0244,163357.0
2024-07-26 10:30:00,99.65,99.9,99.28,99.39,90538.0,98.0638,98.3098,97.6997,97.8079,90538.0
2024-07-26 10:40:00,99.39,99.7,99.37,99.7,81256.0,97.8079,98.113,97.7882,98.113,81256.0
2024-07-26 10:50:00,99.68,100.05,99.65,99.99,253782.0,98.0933,98.4574,98.0638,98.3984,253782.0
2024-07-26 11:00:00,100.0,100.11,99.97,100.09,60272.0,98.4082,98.5165,98.3787,98.4968,60272.0
2024-07-26 11:10:00,100.1,100.52,100.06,100.5,52673.0,98.5066,98.9199,98.4672,98.9002,52673.0
2024-07-26 11:20:00,100.52,100.53,100.25,100.28,80167.0,98.9199,98.9298,98.6542,98.6837,80167.0
2024-07-26 11:30:00,100.3,100.61,100.3,100.5,91874.0,98.7034,99.0085,98.7034,98.9002,91874.0
2024-07-26 11:40:00,100.5,100.55,100.22,100.31,67668.0,98.9002,98.9494,98.6247,98.7133,67668.0
2024-07-26 11:50:00,100.3,100.43,100.11,100.15,54689.0,98.7034,98.8314,98.5165,98.5558,54689.0
2024-07-26 12:00:00,100.15,100.3,100.09,100.29,28077.0,98.5558,98.7034,98.4968,98.6936,28077.0
2024-07-26 12:10:00,100.29,100.3,99.79,99.85,61499.0,98.6936,98.7034,98.2015,98.2606,61499.0
2024-07-26 12:20:00,99.86,99.9,99.65,99.7,72259.0,98.2704,98.3098,98.0638,98.113,72259.0
2024-07-26 12:30:00,99.7,100.21,99.69,100.18,111116.0,98.113,98.6149,98.1031,98.5853,111116.0
2024-07-26 12:40:00,100.19,100.34,100.19,100.3,44989.0,98.5952,98.7428,98.5952,98.7034,44989.0
2024-07-26 12:50:00,100.3,100.5,100.27,100.37,59326.0,98.7034,98.9002,98.6739,98.7723,59326.0
2024-07-26 13:00:00,100.38,100.38,100.06,100.25,35910.0,98.7822,98.7822,98.4672,98.6542,35910.0
2024-07-26 13:10:00,100.24,100.24,100.0,100.09,26660.0,98.6444,98.6444,98.4082,98.4968,26660.0
2024-07-26 13:20:00,100.08,100.19,100.0,100.19,37201.0,98.4869,98.5952,98.4082,98.5952,37201.0
2024-07-26 13:30:00,100.19,100.24,99.94,100.0,43089.0,98.5952,98.6444,98.3492,98.4082,43089.0
2024-07-26 13:40:00,100.0,100.0,99.7,99.7,57562.0,98.4082,98.4082,98.113,98.113,57562.0
2024-07-26 13:50:00,99.72,99.86,99.67,99.8,90779.0,98.1327,98.2704,98.0835,98.2114,90779.0
2024-07-26 14:00:00,99.8,99.86,99.64,99.8,42162.0,98.2114,98.2704,98.0539,98.2114,42162.0
2024-07-26 14:10:00,99.8,99.8,99.58,99.59,32813.0,98.2114,98.2114,97.9949,98.0047,32813.0
2024-07-26 14:20:00,99.59,99.7,99.5,99.65,41819.0,98.0047,98.113,97.9162,98.0638,41819.0
2024-07-26 14:30:00,99.63,99.64,99.46,99.55,38259.0,98.0441,98.0539,97.8768,97.9654,38259.0
2024-07-26 14:40:00,99.58,99.62,99.34,99.37,44374.0,97.9949,98.0343,97.7587,97.7882,44374.0
2024-07-26 14:50:00,99.37,99.42,99.23,99.38,59180.0,97.7882,97.8374,97.6505,97.7981,59180.0
2024-07-26 15:00:00,99.38,99.44,99.31,99.44,40306.0,97.7981,97.8571,97.7292,97.8571,40306.0
2024-07-26 15:10:00,99.43,99.48,99.32,99.41,79705.0,97.8473,97.8965,97.739,97.8276,79705.0
2024-07-26 15:20:00,99.42,99.55,99.38,99.4,89847.0,97.8374,97.9654,97.7981,97.8178,89847.0
2024-07-26 15:30:00,99.4,99.42,99.1,99.11,77581.0,97.8178,97.8374,97.5225,97.5324,77581.0
2024-07-26 15:40:00,99.11,99.42,99.1,99.39,119532.0,97.5324,97.8374,97.5225,97.8079,119532.0
2024-07-26 15:50:00,99.42,99.58,99.28,99.4,545757.0,97.8374,97.9949,97.6997,97.8178,545757.0
2024-07-29 09:30:00,100.8,101.03,99.96,100.17,309769.0,99.1955,99.4218,98.3688,98.5755,309769.0
2024-07-29 09:40:00,100.16,100.16,99.77,99.86,77892.0,98.5657,98.5657,98.1819,98.2704,77892.0
2024-07-29 09:50:00,99.88,100.13,99.8,99.97,56149.0,98.2901,98.5361,98.2114,98.3787,56149.0
2024-07-29 10:00:00,99.95,100.28,99.83,100.27,104571.0,98.359,98.6837,98.2409,98.6739,104571.0
2024-07-29 10:10:00,100.27,100.49,100.22,100.22,44017.0,98.6739,98.8904,98.6247,98.6247,44017.0
2024-07-29 10:20:00,100.22,100.39,100.14,100.3,37909.0,98.6247,98.792,98.546,98.7034,37909.0
2024-07-29 10:30:00,100.3,100.32,100.0,100.11,62119.0,98.7034,98.7231,98.4082,98.5165,62119.0
2024-07-29 10:40:00,100.11,100.13,99.94,99.94,69440.0,98.5165,98.5361,98.3492,98.3492,69440.0
2024-07-29 10:50:00,99.93,100.38,99.92,100.28,94299.0,98.3393,98.7822,98.3295,98.6837,94299.0
2024-07-29 11:00:00,100.3,100.4,100.07,100.18,65606.0,98.7034,98.8018,98.4771,98.5853,65606.0
2024-07-29 11:10:00,100.18,100.46,100.17,100.45,95764.0,98.5853,98.8609,98.5755,98.851,95764.0
2024-07-29 11:20:00,100.45,100.63,100.35,100.42,64085.0,98.851,99.0282,98.7526,98.8215,64085.0
2024-07-29 11:30:00,100.43,100.64,100.41,100.64,57060.0,98.8314,99.038,98.8117,99.038,57060.0
2024-07-29 11:40:00,100.64,100.7,100.56,100.69,42965.0,99.038,99.0971,98.9593,99.0872,42965.0
2024-07-29 11:50:00,100.7,100.73,100.61,100.64,49430.0,99.0971,99.1266,99.0085,99.038,49430.0
2024-07-29 12:00:00,100.63,100.67,100.45,100.5,42759.0,99.0282,99.0675,98.851,98.9002,42759.0
2024-07-29 12:10:00,100.5,100.6,100.43,100.51,96119.0,98.9002,98.9987,98.8314,98.9101,96119.0
2024-07-29 12:20:00,100.5,100.59,100.46,100.55,52958.0,98.9002,98.9888,98.8609,98.9494,52958.0
2024-07-29 12:30:00,100.55,100.64,100.54,100.59,47342.0,98.9494,99.038,98.9396,98.9888,47342.0
2024-07-29 12:40:00,100.59,100.61,100.44,100.5,37511.0,98.9888,99.0085,98.8412,98.9002,37511.0
2024-07-29 12:50:00,100.52,100.55,100.47,100.51,34856.0,98.9199,98.9494,98.8707,98.9101,34856.0
2024-07-29 13:00:00,100.51,100.52,100.35,100.37,36925.0,98.9101,98.9199,98.7526,98.7723,36925.0
2024-07-29 13:10:00,100.37,100.61,100.36,100.54,139219.0,98.7723,99.0085,98.7625,98.9396,139219.0
2024-07-29 13:20:00,100.54,100.64,100.54,100.58,40234.0,98.9396,99.038,98.9396,98.979,40234.0
2024-07-29 13:30:00,100.58,100.65,100.49,100.65,48497.0,98.979,99.0479,98.8904,99.0479,48497.0
2024-07-29 13:40:00,100.66,100.69,100.61,100.61,27584.0,99.0577,99.0872,99.0085,99.0085,27584.0
2024-07-29 13:50:00,100.61,100.77,100.6,100.77,33152.0,99.0085,99.1659,98.9987,99.1659,33152.0
2024-07-29 14:00:00,100.77,100.8,100.68,100.76,74591.0,99.1659,99.1955,99.0774,99.1561,74591.0
2024-07-29 14:10:00,100.76,100.81,100.69,100.81,46071.0,99.1561,99.2053,99.0872,99.2053,46071.0
2024-07-29 14:20:00,100.81,101.06,100.8,101.04,67899.0,99.2053,99.4513,99.1955,99.4316,67899.0
2024-07-29 14:30:00,101.04,101.3,101.04,101.27,67313.0,99.4316,99.6875,99.4316,99.658,67313.0
2024-07-29 14:40:00,101.27,101.42,101.2,101.21,62956.0,99.658,99.8056,99.5891,99.5989,62956.0
2024-07-29 14:50:00,101.22,101.31,101.16,101.26,67220.0,99.6088,99.6974,99.5497,99.6481,67220.0
2024-07-29 15:00:00,101.27,101.37,101.24,101.31,54456.0,99.658,99.7564,99.6285,99.6974,54456.0
2024-07-29 15:10:00,101.3,101.33,101.09,101.12,86042.0,99.6875,99.717,99.4809,99.5104,86042.0
2024-07-29 15:20:00,101.12,101.16,101.0,101.13,54601.0,99.5104,99.5497,99.3923,99.5202,54601.0
2024-07-29 15:30:00,101.13,101.17,101.05,101.06,88562.0,99.5202,99.5596,99.4415,99.4513,88562.0
2024-07-29 15:40:00,101.05,101.23,100.99,101.16,154255.0,99.4415,99.6186,99.3824,99.5497,154255.0
2024-07-29 15:50:00,101.18,101.24,100.72,100.89,420534.0,99.5694,99.6285,99.1167,99.284,420534.0
2024-07-30 09:30:00,98.95,99.63,98.76,99.13,279734.0,97.3749,98.0441,97.1879,97.5521,279734.0
2024-07-30 09:40:00,99.13,99.2,98.44,98.81,286979.0,97.5521,97.6209,96.873,97.2371,286979.0
2024-07-30 09:50:00,98.79,99.39,98.7,99.35,268005.0,97.2175,97.8079,97.1289,97.7685,268005.0
2024-07-30 10:00:00,99.34,99.82,99.28,99.8,209011.0,97.7587,98.2311,97.6997,98.2114,209011.0
2024-07-30 10:10:00,99.81,99.87,99.5,99.83,140957.0,98.2212,98.2803,97.9162,98.2409,140957.0
2024-07-30 10:20:00,99.83,99.85,99.37,99.84,162553.0,98.2409,98.2606,97.7882,98.2507,162553.0
2024-07-30 10:30:00,99.84,99.89,99.71,99.89,84544.0,98.2507,98.3,98.1228,98.3,84544.0
2024-07-30 10:40:00,99.88,99.94,99.77,99.83,112014.0,98.2901,98.3492,98.1819,98.2409,112014.0
2024-07-30 10:50:00,99.84,99.89,99.65,99.83,88134.0,98.2507,98.3,98.0638,98.2409,88134.0
2024-07-30 11:00:00,99.83,99.97,99.82,99.91,39388.0,98.2409,98.3787,98.2311,98.3196,39388.0
2024-07-30 11:10:00,99.9,99.96,99.77,99.82,48386.0,98.3098,98.3688,98.1819,98.2311,48386.0
2024-07-30 11:20:00,99.84,100.04,99.8,99.98,119397.0,98.2507,98.4476,98.2114,98.3885,119397.0
2024-07-30 11:30:00,99.97,100.1,99.91,99.97,51262.0,98.3787,98.5066,98.3196,98.3787,51262.0
2024-07-30 11:40:00,99.98,100.03,99.86,100.0,117274.0,98.3885,98.4377,98.2704,98.4082,117274.0
2024-07-30 11:50:00,100.0,100.19,99.95,100.19,68008.0,98.4082,98.5952,98.359,98.5952,68008.0
2024-07-30 12:00:00,100.19,100.27,99.94,100.03,52693.0,98.5952,98.6739,98.3492,98.4377,52693.0
2024-07-30 12:10:00,100.04,100.17,99.99,100.06,34109.0,98.4476,98.5755,98.3984,98.4672,34109.0
2024-07-30 12:20:00,100.07,100.15,99.95,99.98,36438.0,98.4771,98.5558,98.359,98.3885,36438.0
2024-07-30 12:30:00,99.98,100.05,99.88,99.95,61054.0,98.3885,98.4574,98.2901,98.359,61054.0
2024-07-30 12:40:00,99.94,99.99,99.91,99.95,119133.0,98.3492,98.3984,98.3196,98.359,119133.0
2024-07-30 12:50:00,99.96,100.12,99.96,100.08,40126.0,98.3688,98.5263,98.3688,98.4869,40126.0
2024-07-30 13:00:00,100.09,100.27,100.02,100.02,31829.0,98.4968,98.6739,98.4279,98.4279,31829.0
2024-07-30 13:10:00,100.02,100.11,99.96,100.01,35243.0,98.4279,98.5165,98.3688,98.418,35243.0
2024-07-30 13:20:00,100.01,100.09,100.01,100.06,34570.0,98.418,98.4968,98.418,98.4672,34570.0
2024-07-30 13:30:00,100.06,100.09,99.99,100.04,30522.0,98.4672,98.4968,98.3984,98.4476,30522.0
2024-07-30 13:40:00,100.04,100.1,100.01,100.01,27518.0,98.4476,98.5066,98.418,98.418,27518.0
2024-07-30 13:50:00,100.01,100.13,100.0,100.1,19517.0,98.418,98.5361,98.4082,98.5066,19517.0
2024-07-30 14:00:00,100.09,100.12,100.05,100.12,16631.0,98.4968,98.5263,98.4574,98.5263,16631.0
2024-07-30 14:10:00,100.13,100.15,100.08,100.1,28320.0,98.5361,98.5558,98.4869,98.5066,28320.0
2024-07-30 14:20:00,100.09,100.11,99.99,100.01,35138.0,98.4968,98.5165,98.3984,98.418,35138.0
2024-07-30 14:30:00,100.0,100.08,100.0,100.03,28806.0,98.4082,98.4869,98.4082,98.4377,28806.0
2024-07-30 14:40:00,100.04,100.05,100.0,100.0,41888.0,98.4476,98.4574,98.4082,98.4082,41888.0
2024-07-30 14:50:00,100.01,100.11,99.99,100.11,33091.0,98.418,98.5165,98.3984,98.5165,33091.0
2024-07-30 15:00:00,100.1,100.16,100.02,100.15,34903.0,98.5066,98.5657,98.4279,98.5558,34903.0
2024-07-30 15:10:00,100.15,100.33,100.14,100.33,44312.0,98.5558,98.7329,98.546,98.7329,44312.0
2024-07-30 15:20:00,100.33,100.52,100.32,100.51,40163.0,98.7329,98.9199,98.7231,98.9101,40163.0
2024-07-30 15:30:00,100.51,100.61,100.44,100.52,88906.0,98.9101,99.0085,98.8412,98.9199,88906.0
2024-07-30 15:40:00,100.51,100.7,100.45,100.68,79576.0,98.9101,99.0971,98.851,99.0774,79576.0
2024-07-30 15:50:00,100.69,100.75,100.5,100.5,407906.0,99.0872,99.1463,98.9002,98.9002,407906.0
2024-07-31 09:30:00,100.49,100.76,99.96,100.07,365185.0,98.8904,99.1561,98.3688,98.4771,365185.0
2024-07-31 09:40:00,100.06,100.19,99.58,99.8,150972.0,98.4672,98.5952,97.9949,98.2114,150972.0
2024-07-31 09:50:00,99.77,99.89,99.35,99.35,159391.0,98.1819,98.3,97.7685,97.7685,159391.0
2024-07-31 10:00:00,99.32,99.73,99.32,99.62,177283.0,97.739,98.1425,97.739,98.0343,177283.0
2024-07-31 10:10:00,99.6,99.91,99.57,99.58,46250.0,98.0146,98.3196,97.985,97.9949,46250.0
2024-07-31 10:20:00,99.59,99.74,99.4,99.64,66697.0,98.0047,98.1523,97.8178,98.0539,66697.0
2024-07-31 10:30:00,99.62,99.69,99.36,99.41,136357.0,98.0343,98.1031,97.7784,97.8276,136357.0
2024-07-31 10:40:00,99.41,99.65,99.41,99.53,94488.0,97.8276,98.0638,97.8276,97.9457,94488.0
2024-07-31 10:50:00,99.53,99.59,99.29,99.38,112017.0,97.9457,98.0047,97.7095,97.7981,112017.0
2024-07-31 11:00:00,99.38,99.45,99.19,99.31,82067.0,97.7981,97.867,97.6111,97.7292,82067.0
2024-07-31 11:10:00,99.3,99.51,99.24,99.4,52637.0,97.7193,97.926,97.6603,97.8178,52637.0
2024-07-31 11:20:00,99.38,99.42,99.07,99.08,81750.0,97.7981,97.8374,97.493,97.5028,81750.0
2024-07-31 11:30:00,99.06,99.1,98.74,98.86,78159.0,97.4832,97.5225,97.1683,97.2863,78159.0
2024-07-31 11:40:00,98.88,98.93,98.64,98.64,53498.0,97.306,97.3552,97.0699,97.0699,53498.0
2024-07-31 11:50:00,98.64,98.66,98.45,98.6,102556.0,97.0699,97.0895,96.8829,97.0305,102556.0
2024-07-31 12:00:00,98.61,98.74,98.53,98.54,50278.0,97.0403,97.1683,96.9616,96.9714,50278.0
2024-07-31 12:10:00,98.54,98.61,98.46,98.56,26641.0,96.9714,97.0403,96.8927,96.9911,26641.0
2024-07-31 12:20:00,98.56,98.73,98.56,98.7,68030.0,96.9911,97.1584,96.9911,97.1289,68030.0
2024-07-31 12:30:00,98.69,99.01,98.67,98.96,42507.0,97.1191,97.434,97.0994,97.3848,42507.0
2024-07-31 12:40:00,98.94,98.94,98.8,98.93,39713.0,97.3651,97.3651,97.2273,97.3552,39713.0
2024-07-31 12:50:00,98.94,99.02,98.86,98.88,28899.0,97.3651,97.4438,97.2863,97.306,28899.0
2024-07-31 13:00:00,98.88,99.06,98.86,98.99,32946.0,97.306,97.4832,97.2863,97.4143,32946.0
2024-07-31 13:10:00,99.01,99.03,98.9,99.01,45074.0,97.434,97.4536,97.3257,97.434,45074.0
2024-07-31 13:20:00,99.02,99.27,99.01,99.25,135176.0,97.4438,97.6898,97.434,97.6701,135176.0
2024-07-31 13:30:00,99.23,99.36,99.23,99.34,33696.0,97.6505,97.7784,97.6505,97.7587,33696.0
2024-07-31 13:40:00,99.34,99.41,99.28,99.33,41877.0,97.7587,97.8276,97.6997,97.7489,41877.0
2024-07-31 13:50:00,99.32,99.54,99.31,99.47,64921.0,97.739,97.9555,97.7292,97.8866,64921.0
2024-07-31 14:00:00,99.45,99.81,99.35,99.64,59174.0,97.867,98.2212,97.7685,98.0539,59174.0
2024-07-31 14:10:00,99.64,99.71,99.58,99.69,41628.0,98.0539,98.1228,97.9949,98.1031,41628.0
2024-07-31 14:20:00,99.7,99.73,99.63,99.71,41203.0,98.113,98.1425,98.0441,98.1228,41203.0
2024-07-31 14:30:00,99.68,99.79,99.62,99.75,38239.0,98.0933,98.2015,98.0343,98.1622,38239.0
2024-07-31 14:40:00,99.77,99.87,99.66,99.66,32150.0,98.1819,98.2803,98.0736,98.0736,32150.0
2024-07-31 14:50:00,99.66,99.68,99.47,99.54,30800.0,98.0736,98.0933,97.8866,97.9555,30800.0
2024-07-31 15:00:00,99.54,99.63,99.5,99.58,35553.0,97.9555,98.0441,97.9162,97.9949,35553.0
2024-07-31 15:10:00,99.58,99.63,99.36,99.37,48651.0,97.9949,98.0441,97.7784,97.7882,48651.0
2024-07-31 15:20:00,99.36,99.59,99.35,99.55,54362.0,97.7784,98.0047,97.7685,97.9654,54362.0
2024-07-31 15:30:00,99.55,99.56,99.35,99.47,82174.0,97.9654,97.9752,97.7685,97.8866,82174.0
2024-07-31 15:40:00,99.46,99.51,99.24,99.27,69987.0,97.8768,97.926,97.6603,97.6898,69987.0
2024-07-31 15:50:00,99.28,99.41,99.09,99.18,315593.0,97.6997,97.8276,97.5127,97.6013,315593.0
2024-08-01 09:30:00,99.55,99.72,99.22,99.22,98805.0,97.9654,98.1327,97.6406,97.6406,98805.0
2024-08-01 09:40:00,99.2,99.3,98.73,98.9,32007.0,97.6209,97.7193,97.1584,97.3257,32007.0
2024-08-01 09:50:00,98.91,99.26,98.91,99.16,32451.0,97.3356,97.68,97.3356,97.5816,32451.0
2024-08-01 10:00:00,99.16,99.5,99.11,99.31,116095.0,97.5816,97.9162,97.5324,97.7292,116095.0
2024-08-01 10:10:00,99.3,99.39,99.16,99.31,73828.0,97.7193,97.8079,97.5816,97.7292,73828.0
2024-08-01 10:20:00,99.33,99.72,99.32,99.54,50602.0,97.7489,98.1327,97.739,97.9555,50602.0
2024-08-01 10:30:00,99.54,99.6,99.13,99.19,245381.0,97.9555,98.0146,97.5521,97.6111,245381.0
2024-08-01 10:40:00,99.17,99.52,99.09,99.47,99762.0,97.5914,97.9358,97.5127,97.8866,99762.0
2024-08-01 10:50:00,99.46,99.46,99.2,99.28,63985.0,97.8768,97.8768,97.6209,97.6997,63985.0
2024-08-01 11:00:00,99.29,99.55,99.29,99.5,84002.0,97.7095,97.9654,97.7095,97.9162,84002.0
2024-08-01 11:10:00,99.5,99.51,99.27,99.42,69200.0,97.9162,97.926,97.6898,97.8374,69200.0
2024-08-01 11:20:00,99.43,99.59,99.4,99.59,54606.0,97.8473,98.0047,97.8178,98.0047,54606.0
2024-08-01 11:30:00,99.59,99.8,99.57,99.8,64713.0,98.0047,98.2114,97.985,98.2114,64713.0
2024-08-01 11:40:00,99.79,99.92,99.72,99.79,73448.0,98.2015,98.3295,98.1327,98.2015,73448.0
2024-08-01 11:50:00,99.8,100.05,99.74,100.03,85823.0,98.2114,98.4574,98.1523,98.4377,85823.0
2024-08-01 12:00:00,100.03,100.25,100.01,100.09,114629.0,98.4377,98.6542,98.418,98.4968,114629.0
2024-08-01 12:10:00,100.09,100.37,100.02,100.37,45296.0,98.4968,98.7723,98.4279,98.7723,45296.0
2024-08-01 12:20:00,100.37,100.44,100.25,100.4,37596.0,98.7723,98.8412,98.6542,98.8018,37596.0
2024-08-01 12:30:00,100.4,100.41,100.29,100.39,35301.0,98.8018,98.8117,98.6936,98.792,35301.0
2024-08-01 12:40:00,100.38,100.49,100.22,100.4,47231.0,98.7822,98.8904,98.6247,98.8018,47231.0
2024-08-01 12:50:00,100.41,100.46,100.3,100.31,39272.0,98.8117,98.8609,98.7034,98.7133,39272.0
2024-08-01 13:00:00,100.32,100.44,100.19,100.34,60859.0,98.7231,98.8412,98.5952,98.7428,60859.0
2024-08-01 13:10:00,100.34,100.58,100.33,100.42,98004.0,98.7428,98.979,98.7329,98.8215,98004.0
2024-08-01 13:20:00,100.4,100.82,100.4,100.75,83793.0,98.8018,99.2151,98.8018,99.1463,83793.0
2024-08-01 13:30:00,100.74,100.97,100.7,100.95,48385.0,99.1364,99.3628,99.0971,99.3431,48385.0
2024-08-01 13:40:00,100.96,101.0,100.81,100.83,61118.0,99.3529,99.3923,99.2053,99.225,61118.0
2024-08-01 13:50:00,100.83,100.86,100.67,100.73,32456.0,99.225,99.2545,99.0675,99.1266,32456.0
2024-08-01 14:00:00,100.73,100.79,100.59,100.65,86784.0,99.1266,99.1856,98.9888,99.0479,86784.0
2024-08-01 14:10:00,100.64,100.7,100.55,100.62,49009.0,99.038,99.0971,98.9494,99.0183,49009.0
2024-08-01 14:20:00,100.63,100.64,100.58,100.6,30028.0,99.0282,99.038,98.979,98.9987,30028.0
2024-08-01 14:30:00,100.59,100.7,100.53,100.68,42812.0,98.9888,99.0971,98.9298,99.0774,42812.0
2024-08-01 14:40:00,100.7,100.8,100.64,100.69,43802.0,99.0971,99.1955,99.038,99.0872,43802.0
2024-08-01 14:50:00,100.69,100.88,100.67,100.86,40367.0,99.0872,99.2742,99.0675,99.2545,40367.0
2024-08-01 15:00:00,100.86,101.06,100.85,101.06,47121.0,99.2545,99.4513,99.2447,99.4513,47121.0
2024-08-01 15:10:00,101.05,101.13,100.93,100.94,46175.0,99.4415,99.5202,99.3234,99.3332,46175.0
2024-08-01 15:20:00,100.94,101.01,100.76,100.9,83429.0,99.3332,99.4021,99.1561,99.2939,83429.0
2024-08-01 15:30:00,100.9,100.94,100.74,100.86,127372.0,99.2939,99.3332,99.1364,99.2545,127372.0
2024-08-01 15:40:00,100.85,100.92,100.71,100.71,147579.0,99.2447,99.3136,99.1069,99.1069,147579.0
2024-08-01 15:50:00,100.7,100.93,100.66,100.92,271762.0,99.0971,99.3234,99.0577,99.3136,271762.0
2024-08-02 09:30:00,102.0,103.35,101.51,102.77,213422.0,100.3764,101.7049,99.8942,101.1341,213422.0
2024-08-02 09:40:00,102.79,103.01,102.68,102.95,70672.0,101.1538,101.3703,101.0455,101.3112,70672.0
2024-08-02 09:50:00,102.96,103.0,102.32,102.49,71837.0,101.3211,101.3604,100.6913,100.8586,71837.0
2024-08-02 10:00:00,102.53,102.6,101.69,101.79,80934.0,100.8979,100.9668,100.0713,100.1697,80934.0
2024-08-02 10:10:00,101.78,101.91,101.39,101.41,74819.0,100.1599,100.2878,99.7761,99.7958,74819.0
2024-08-02 10:20:00,101.39,101.42,101.11,101.11,46878.0,99.7761,99.8056,99.5005,99.5005,46878.0
2024-08-02 10:30:00,101.11,101.33,101.01,101.3,61262.0,99.5005,99.717,99.4021,99.6875,61262.0
2024-08-02 10:40:00,101.3,101.32,100.82,100.95,78745.0,99.6875,99.7072,99.2151,99.3431,78745.0
2024-08-02 10:50:00,100.97,101.11,100.89,101.09,52302.0,99.3628,99.5005,99.284,99.4809,52302.0
2024-08-02 11:00:00,101.1,101.18,100.68,100.86,47255.0,99.4907,99.5694,99.0774,99.2545,47255.0
2024-08-02 11:10:00,100.88,101.08,100.72,100.96,103455.0,99.2742,99.471,99.1167,99.3529,103455.0
2024-08-02 11:20:00,100.98,101.07,100.93,100.95,43381.0,99.3726,99.4612,99.3234,99.3431,43381.0
2024-08-02 11:30:00,100.96,101.05,100.68,100.99,66927.0,99.3529,99.4415,99.0774,99.3824,66927.0
2024-08-02 11:40:00,101.01,101.2,100.88,101.16,49815.0,99.4021,99.5891,99.2742,99.5497,49815.0
2024-08-02 11:50:00,101.16,101.3,101.08,101.17,33000.0,99.5497,99.6875,99.471,99.5596,33000.0
2024-08-02 12:00:00,101.16,101.53,101.16,101.49,59472.0,99.5497,99.9138,99.5497,99.8745,59472.0
2024-08-02 12:10:00,101.47,101.63,101.31,101.62,28022.0,99.8548,100.0123,99.6974,100.0024,28022.0
2024-08-02 12:20:00,101.62,101.64,101.49,101.63,68802.0,100.0024,100.0221,99.8745,100.0123,68802.0
2024-08-02 12:30:00,101.61,101.78,101.61,101.7,20290.0,99.9926,100.1599,99.9926,100.0811,20290.0
2024-08-02 12:40:00,101.71,101.94,101.65,101.92,24640.0,100.091,100.3173,100.0319,100.2976,24640.0
2024-08-02 12:50:00,101.92,101.94,101.79,101.86,20045.0,100.2976,100.3173,100.1697,100.2386,20045.0
2024-08-02 13:00:00,101.86,101.88,101.71,101.82,25678.0,100.2386,100.2583,100.091,100.1992,25678.0
2024-08-02 13:10:00,101.86,101.97,101.79,101.95,23394.0,100.2386,100.3468,100.1697,100.3272,23394.0
2024-08-02 13:20:00,101.95,101.96,101.84,101.94,20031.0,100.3272,100.337,100.2189,100.3173,20031.0
2024-08-02 13:30:00,101.96,102.0,101.84,101.92,17967.0,100.337,100.3764,100.2189,100.2976,17967.0
2024-08-02 13:40:00,101.93,102.02,101.86,102.0,25875.0,100.3075,100.396,100.2386,100.3764,25875.0
2024-08-02 13:50:00,102.0,102.13,101.77,101.78,35151.0,100.3764,100.5043,100.15,100.1599,35151.0
2024-08-02 14:00:00,101.77,101.81,101.61,101.78,16477.0,100.15,100.1894,99.9926,100.1599,16477.0
2024-08-02 14:10:00,101.79,102.02,101.79,101.97,25176.0,100.1697,100.396,100.1697,100.3468,25176.0
2024-08-02 14:20:00,101.97,101.98,101.85,101.95,26288.0,100.3468,100.3567,100.2288,100.3272,26288.0
2024-08-02 14:30:00,101.95,101.96,101.81,101.84,26106.0,100.3272,100.337,100.1894,100.2189,26106.0
2024-08-02 14:40:00,101.84,101.96,101.84,101.94,26934.0,100.2189,100.337,100.2189,100.3173,26934.0
2024-08-02 14:50:00,101.95,102.11,101.92,102.11,27737.0,100.3272,100.4846,100.2976,100.4846,27737.0
2024-08-02 15:00:00,102.11,102.14,101.99,102.01,53278.0,100.4846,100.5141,100.3665,100.3862,53278.0
2024-08-02 15:10:00,102.01,102.15,102.0,102.14,27720.0,100.3862,100.524,100.3764,100.5141,27720.0
2024-08-02 15:20:00,102.14,102.24,102.14,102.22,34440.0,100.5141,100.6125,100.5141,100.5929,34440.0
2024-08-02 15:30:00,102.24,102.36,102.19,102.19,69902.0,100.6125,100.7306,100.5633,100.5633,69902.0
2024-08-02 15:40:00,102.18,102.44,102.14,102.34,95967.0,100.5535,100.8094,100.5141,100.711,95967.0
2024-08-02 15:50:00,102.35,102.86,102.35,102.81,583318.0,100.7208,101.2227,100.7208,101.1735,583318.0
2024-08-05 09:30:00,102.99,104.15,101.41,101.68,467429.0,101.3506,102.4921,99.7958,100.0615,467429.0
2024-08-05 09:40:00,101.62,102.25,101.02,101.23,106526.0,100.0024,100.6224,99.412,99.6186,106526.0
2024-08-05 09:50:00,101.27,102.02,101.27,101.31,61345.0,99.658,100.396,99.658,99.6974,61345.0
2024-08-05 10:00:00,101.35,101.97,100.96,101.97,91705.0,99.7367,100.3468,99.3529,100.3468,91705.0
2024-08-05 10:10:00,101.96,101.96,101.1,101.26,48911.0,100.337,100.337,99.4907,99.6481,48911.0
2024-08-05 10:20:00,101.3,101.48,100.99,101.01,64508.0,99.6875,99.8646,99.3824,99.4021,64508.0
2024-08-05 10:30:00,101.02,101.26,100.82,101.01,90556.0,99.412,99.6481,99.2151,99.4021,90556.0
2024-08-05 10:40:00,101.0,101.05,100.7,100.82,243703.0,99.3923,99.4415,99.0971,99.2151,243703.0
2024-08-05 10:50:00,100.83,101.14,100.82,100.98,81274.0,99.225,99.5301,99.2151,99.3726,81274.0
2024-08-05 11:00:00,100.95,101.09,100.73,100.96,103026.0,99.3431,99.4809,99.1266,99.3529,103026.0
2024-08-05 11:10:00,100.99,101.05,100.61,100.74,66084.0,99.3824,99.4415,99.0085,99.1364,66084.0
2024-08-05 11:20:00,100.73,101.24,100.66,101.23,77163.0,99.1266,99.6285,99.0577,99.6186,77163.0
2024-08-05 11:30:00,101.23,101.37,101.1,101.1,35612.0,99.6186,99.7564,99.4907,99.4907,35612.0
2024-08-05 11:40:00,101.07,101.12,100.59,100.59,65838.0,99.4612,99.5104,98.9888,98.9888,65838.0
2024-08-05 11:50:00,100.61,100.79,100.5,100.74,59717.0,99.0085,99.1856,98.9002,99.1364,59717.0
2024-08-05 12:00:00,100.73,101.14,100.63,101.14,67369.0,99.1266,99.5301,99.0282,99.5301,67369.0
2024-08-05 12:10:00,101.12,101.18,100.89,101.01,118578.0,99.5104,99.5694,99.284,99.4021,118578.0
2024-08-05 12:20:00,101.0,101.19,100.63,100.75,61211.0,99.3923,99.5793,99.0282,99.1463,61211.0
2024-08-05 12:30:00,100.73,100.94,100.71,100.77,75315.0,99.1266,99.3332,99.1069,99.1659,75315.0
2024-08-05 12:40:00,100.76,100.82,100.47,100.64,69887.0,99.1561,99.2151,98.8707,99.038,69887.0
2024-08-05 12:50:00,100.66,100.77,100.52,100.65,29884.0,99.0577,99.1659,98.9199,99.0479,29884.0
2024-08-05 13:00:00,100.66,100.68,100.45,100.61,76483.0,99.0577,99.0774,98.851,99.0085,76483.0
2024-08-05 13:10:00,100.61,100.78,100.51,100.57,33493.0,99.0085,99.1758,98.9101,98.9691,33493.0
2024-08-05 13:20:00,100.57,100.63,100.53,100.58,24179.0,98.9691,99.0282,98.9298,98.979,24179.0
2024-08-05 13:30:00,100.57,100.58,100.29,100.4,96729.0,98.9691,98.979,98.6936,98.8018,96729.0
2024-08-05 13:40:00,100.38,100.4,100.01,100.05,58811.0,98.7822,98.8018,98.418,98.4574,58811.0
2024-08-05 13:50:00,100.05,100.19,99.95,100.17,32724.0,98.4574,98.5952,98.359,98.5755,32724.0
2024-08-05 14:00:00,100.17,100.3,100.05,100.3,37443.0,98.5755,98.7034,98.4574,98.7034,37443.0
2024-08-05 14:10:00,100.31,100.36,100.27,100.31,31341.0,98.7133,98.7625,98.6739,98.7133,31341.0
2024-08-05 14:20:00,100.31,100.41,100.28,100.32,22352.0,98.7133,98.8117,98.6837,98.7231,22352.0
2024-08-05 14:30:00,100.31,100.35,100.12,100.21,34681.0,98.7133,98.7526,98.5263,98.6149,34681.0
2024-08-05 14:40:00,100.2,100.56,100.17,100.52,38670.0,98.605,98.9593,98.5755,98.9199,38670.0
2024-08-05 14:50:00,100.52,100.57,100.32,100.53,103084.0,98.9199,98.9691,98.7231,98.9298,103084.0
2024-08-05 15:00:00,100.51,100.62,100.47,100.55,40649.0,98.9101,99.0183,98.8707,98.9494,40649.0
2024-08-05 15:10:00,100.54,100.6,100.36,100.58,53066.0,98.9396,98.9987,98.7625,98.979,53066.0
2024-08-05 15:20:00,100.59,100.69,100.51,100.51,78275.0,98.9888,99.0872,98.9101,98.9101,78275.0
2024-08-05 15:30:00,100.51,100.74,100.49,100.7,87799.0,98.9101,99.1364,98.8904,99.0971,87799.0
2024-08-05 15:40:00,100.7,100.75,100.51,100.53,128005.0,99.0971,99.1463,98.9101,98.9298,128005.0
2024-08-05 15:50:00,100.53,100.99,100.52,100.97,415775.0,98.9298,99.3824,98.9199,99.3628,415775.0
2024-08-06 09:30:00,101.29,102.08,101.15,101.88,223134.0,99.6777,100.4551,99.5399,100.2583,223134.0
2024-08-06 09:40:00,101.9,102.11,101.6,101.69,117979.0,100.278,100.4846,99.9827,100.0713,117979.0
2024-08-06 09:50:00,101.69,102.05,101.68,101.98,88370.0,100.0713,100.4256,100.0615,100.3567,88370.0
2024-08-06 10:00:00,101.96,102.48,101.93,102.47,52824.0,100.337,100.8487,100.3075,100.8389,52824.0
2024-08-06 10:10:00,102.48,102.6,102.36,102.5,50126.0,100.8487,100.9668,100.7306,100.8684,50126.0
2024-08-06 10:20:00,102.51,102.89,102.34,102.79,100144.0,100.8782,101.2522,100.711,101.1538,100144.0
2024-08-06 10:30:00,102.77,102.82,102.47,102.57,108863.0,101.1341,101.1833,100.8389,100.9373,108863.0
2024-08-06 10:40:00,102.57,102.81,102.54,102.72,64049.0,100.9373,101.1735,100.9078,101.0849,64049.0
2024-08-06 10:50:00,102.71,103.02,102.62,102.85,83476.0,101.0751,101.3801,100.9865,101.2128,83476.0
2024-08-06 11:00:00,102.85,102.95,102.75,102.82,92385.0,101.2128,101.3112,101.1144,101.1833,92385.0
2024-08-06 11:10:00,102.8,102.98,102.71,102.71,49216.0,101.1636,101.3408,101.0751,101.0751,49216.0
2024-08-06 11:20:00,102.72,102.8,102.56,102.7,76524.0,101.0849,101.1636,100.9275,101.0652,76524.0
2024-08-06 11:30:00,102.69,102.87,102.64,102.84,58771.0,101.0554,101.2325,101.0062,101.203,58771.0
2024-08-06 11:40:00,102.84,102.93,102.76,102.92,54561.0,101.203,101.2916,101.1243,101.2817,54561.0
2024-08-06 11:50:00,102.92,103.09,102.89,102.98,57832.0,101.2817,101.449,101.2522,101.3408,57832.0
2024-08-06 12:00:00,103.01,103.02,102.84,102.95,71751.0,101.3703,101.3801,101.203,101.3112,71751.0
2024-08-06 12:10:00,102.96,103.13,102.92,103.06,49662.0,101.3211,101.4884,101.2817,101.4195,49662.0
2024-08-06 12:20:00,103.06,103.09,102.97,103.02,37228.0,101.4195,101.449,101.3309,101.3801,37228.0
2024-08-06 12:30:00,103.01,103.08,102.91,103.04,40714.0,101.3703,101.4392,101.2719,101.3998,40714.0
2024-08-06 12:40:00,103.04,103.04,102.86,102.87,33451.0,101.3998,101.3998,101.2227,101.2325,33451.0
2024-08-06 12:50:00,102.87,103.14,102.87,103.04,33020.0,101.2325,101.4982,101.2325,101.3998,33020.0
2024-08-06 13:00:00,103.04,103.19,103.03,103.1,43459.0,101.3998,101.5474,101.39,101.4589,43459.0
2024-08-06 13:10:00,103.1,103.37,103.1,103.15,31056.0,101.4589,101.7246,101.4589,101.5081,31056.0
2024-08-06 13:20:00,103.16,103.26,103.15,103.22,29663.0,101.5179,101.6163,101.5081,101.5769,29663.0
2024-08-06 13:30:00,103.23,103.26,103.1,103.16,28974.0,101.5868,101.6163,101.4589,101.5179,28974.0
2024-08-06 13:40:00,103.15,103.25,103.08,103.17,50620.0,101.5081,101.6065,101.4392,101.5277,50620.0
2024-08-06 13:50:00,103.16,103.37,103.16,103.27,40518.0,101.5179,101.7246,101.5179,101.6262,40518.0
2024-08-06 14:00:00,103.27,103.28,103.13,103.15,46446.0,101.6262,101.636,101.4884,101.5081,46446.0
2024-08-06 14:10:00,103.17,103.28,103.08,103.27,54976.0,101.5277,101.636,101.4392,101.6262,54976.0
2024-08-06 14:20:00,103.27,103.41,103.25,103.4,47162.0,101.6262,101.7639,101.6065,101.7541,47162.0
2024-08-06 14:30:00,103.41,103.58,103.39,103.55,51179.0,101.7639,101.9312,101.7442,101.9017,51179.0
2024-08-06 14:40:00,103.54,103.6,103.48,103.57,48429.0,101.8919,101.9509,101.8328,101.9214,48429.0
2024-08-06 14:50:00,103.58,103.59,103.47,103.47,70864.0,101.9312,101.9411,101.823,101.823,70864.0
2024-08-06 15:00:00,103.46,103.46,103.11,103.17,81325.0,101.8131,101.8131,101.4687,101.5277,81325.0
2024-08-06 15:10:00,103.15,103.27,103.1,103.13,74718.0,101.5081,101.6262,101.4589,101.4884,74718.0
2024-08-06 15:20:00,103.13,103.42,103.1,103.33,84087.0,101.4884,101.7738,101.4589,101.6852,84087.0
2024-08-06 15:30:00,103.34,103.37,103.21,103.26,84892.0,101.695,101.7246,101.5671,101.6163,84892.0
2024-08-06 15:40:00,103.27,103.28,103.14,103.2,104848.0,101.6262,101.636,101.4982,101.5573,104848.0
2024-08-06 15:50:00,103.2,103.29,102.63,102.66,511638.0,101.5573,101.6458,100.9963,101.0259,511638.0
2024-08-07 09:30:00,102.74,103.15,102.24,103.09,102536.0,101.1046,101.5081,100.6125,101.449,102536.0
2024-08-07 09:40:00,103.09,103.32,102.98,103.01,36666.0,101.449,101.6754,101.3408,101.3703,36666.0
2024-08-07 09:50:00,103.02,103.61,102.97,103.61,52214.0,101.3801,101.9607,101.3309,101.9607,52214.0
2024-08-07 10:00:00,103.58,103.9,103.52,103.76,87815.0,101.9312,102.2461,101.8722,102.1084,87815.0
2024-08-07 10:10:00,103.76,103.89,103.45,103.78,119241.0,102.1084,102.2363,101.8033,102.128,119241.0
2024-08-07 10:20:00,103.77,103.77,103.51,103.65,31644.0,102.1182,102.1182,101.8623,102.0001,31644.0
2024-08-07 10:30:00,103.65,103.77,103.53,103.62,69969.0,102.0001,102.1182,101.882,101.9706,69969.0
2024-08-07 10:40:00,103.58,103.68,103.45,103.48,27600.0,101.9312,102.0296,101.8033,101.8328,27600.0
2024-08-07 10:50:00,103.5,103.59,103.38,103.57,56516.0,101.8525,101.9411,101.7344,101.9214,56516.0
2024-08-07 11:00:00,103.57,103.66,103.46,103.56,41209.0,101.9214,102.0099,101.8131,101.9115,41209.0
2024-08-07 11:10:00,103.59,103.64,103.29,103.34,37630.0,101.9411,101.9903,101.6458,101.695,37630.0
2024-08-07 11:20:00,103.31,103.63,103.3,103.6,43076.0,101.6655,101.9804,101.6557,101.9509,43076.0
2024-08-07 11:30:00,103.59,103.87,103.48,103.83,135186.0,101.9411,102.2166,101.8328,102.1772,135186.0
2024-08-07 11:40:00,103.8,104.01,103.77,104.01,57493.0,102.1477,102.3544,102.1182,102.3544,57493.0
2024-08-07 11:50:00,104.02,104.03,103.8,103.87,38087.0,102.3642,102.3741,102.1477,102.2166,38087.0
2024-08-07 12:00:00,103.86,103.92,103.77,103.82,29325.0,102.2068,102.2658,102.1182,102.1674,29325.0
2024-08-07 12:10:00,103.82,103.92,103.78,103.9,15062.0,102.1674,102.2658,102.128,102.2461,15062.0
2024-08-07 12:20:00,103.85,103.85,103.61,103.65,14206.0,102.1969,102.1969,101.9607,102.0001,14206.0
2024-08-07 12:30:00,103.65,103.72,103.52,103.56,27058.0,102.0001,102.069,101.8722,101.9115,27058.0
2024-08-07 12:40:00,103.56,103.57,103.34,103.38,18211.0,101.9115,101.9214,101.695,101.7344,18211.0
2024-08-07 12:50:00,103.33,103.41,103.26,103.28,14815.0,101.6852,101.7639,101.6163,101.636,14815.0
2024-08-07 13:00:00,103.28,103.3,103.22,103.23,31315.0,101.636,101.6557,101.5769,101.5868,31315.0
2024-08-07 13:10:00,103.23,103.25,103.12,103.17,17050.0,101.5868,101.6065,101.4785,101.5277,17050.0
2024-08-07 13:20:00,103.17,103.53,103.16,103.41,23112.0,101.5277,101.882,101.5179,101.7639,23112.0
2024-08-07 13:30:00,103.41,103.62,103.41,103.62,22820.0,101.7639,101.9706,101.7639,101.9706,22820.0
2024-08-07 13:40:00,103.63,103.67,103.25,103.26,27033.0,101.9804,102.0198,101.6065,101.6163,27033.0
2024-08-07 13:50:00,103.28,103.36,103.2,103.26,21144.0,101.636,101.7147,101.5573,101.6163,21144.0
2024-08-07 14:00:00,103.26,103.3,103.16,103.23,16927.0,101.6163,101.6557,101.5179,101.5868,16927.0
2024-08-07 14:10:00,103.22,103.32,103.09,103.25,26944.0,101.5769,101.6754,101.449,101.6065,26944.0
2024-08-07 14:20:00,103.28,103.31,103.14,103.21,18572.0,101.636,101.6655,101.4982,101.5671,18572.0
2024-08-07 14:30:00,103.2,103.23,103.12,103.23,21433.0,101.5573,101.5868,101.4785,101.5868,21433.0
2024-08-07 14:40:00,103.22,103.29,103.01,103.02,33274.0,101.5769,101.6458,101.3703,101.3801,33274.0
2024-08-07 14:50:00,103.0,103.05,102.93,103.01,27350.0,101.3604,101.4097,101.2916,101.3703,27350.0
2024-08-07 15:00:00,103.01,103.14,103.01,103.02,28572.0,101.3703,101.4982,101.3703,101.3801,28572.0
2024-08-07 15:10:00,103.04,103.19,103.04,103.16,18778.0,101.3998,101.5474,101.3998,101.5179,18778.0
2024-08-07 15:20:00,103.16,103.22,102.99,103.0,50741.0,101.5179,101.5769,101.3506,101.3604,50741.0
2024-08-07 15:30:00,103.0,103.02,102.84,102.84,87250.0,101.3604,101.3801,101.203,101.203,87250.0
2024-08-07 15:40:00,102.84,102.88,102.69,102.83,110567.0,101.203,101.2424,101.0554,101.1932,110567.0
2024-08-07 15:50:00,102.82,102.86,102.35,102.44,386038.0,101.1833,101.2227,100.7208,100.8094,386038.0
2024-08-08 09:30:00,101.61,102.24,101.26,102.23,187299.0,99.9926,100.6125,99.6481,100.6027,187299.0
2024-08-08 09:40:00,102.26,102.61,102.19,102.39,80385.0,100.6322,100.9767,100.5633,100.7602,80385.0
2024-08-08 09:50:00,102.4,102.93,102.4,102.89,66194.0,100.77,101.2916,100.77,101.2522,66194.0
2024-08-08 10:00:00,102.89,102.98,102.54,102.57,50851.0,101.2522,101.3408,100.9078,100.9373,50851.0
2024-08-08 10:10:00,102.57,102.85,102.48,102.84,23009.0,100.9373,101.2128,100.8487,101.203,23009.0
2024-08-08 10:20:00,102.85,103.11,102.7,103.03,46479.0,101.2128,101.4687,101.0652,101.39,46479.0
2024-08-08 10:30:00,103.04,103.11,102.92,103.01,21457.0,101.3998,101.4687,101.2817,101.3703,21457.0
2024-08-08 10:40:00,102.98,103.02,102.86,103.02,19054.0,101.3408,101.3801,101.2227,101.3801,19054.0
2024-08-08 10:50:00,103.02,103.09,102.89,102.91,46772.0,101.3801,101.449,101.2522,101.2719,46772.0
2024-08-08 11:00:00,102.91,103.1,102.91,102.97,22883.0,101.2719,101.4589,101.2719,101.3309,22883.0
2024-08-08 11:10:00,102.96,102.97,102.68,102.7,41699.0,101.3211,101.3309,101.0455,101.0652,41699.0
2024-08-08 11:20:00,102.71,102.9,102.7,102.75,28907.0,101.0751,101.262,101.0652,101.1144,28907.0
2024-08-08 11:30:00,102.74,102.76,102.57,102.66,48404.0,101.1046,101.1243,100.9373,101.0259,48404.0
2024-08-08 11:40:00,102.65,102.69,102.52,102.68,19061.0,101.016,101.0554,100.8881,101.0455,19061.0
2024-08-08 11:50:00,102.66,102.76,102.48,102.52,66105.0,101.0259,101.1243,100.8487,100.8881,66105.0
2024-08-08 12:00:00,102.53,102.56,102.42,102.42,34456.0,100.8979,100.9275,100.7897,100.7897,34456.0
2024-08-08 12:10:00,102.42,102.45,102.3,102.32,38766.0,100.7897,100.8192,100.6716,100.6913,38766.0
2024-08-08 12:20:00,102.32,102.39,102.22,102.28,26237.0,100.6913,100.7602,100.5929,100.6519,26237.0
2024-08-08 12:30:00,102.25,102.28,102.07,102.08,29209.0,100.6224,100.6519,100.4453,100.4551,29209.0
2024-08-08 12:40:00,102.07,102.21,102.02,102.19,26618.0,100.4453,100.583,100.396,100.5633,26618.0
2024-08-08 12:50:00,102.19,102.26,102.15,102.18,24952.0,100.5633,100.6322,100.524,100.5535,24952.0
2024-08-08 13:00:00,102.19,102.33,102.15,102.3,36984.0,100.5633,100.7011,100.524,100.6716,36984.0
2024-08-08 13:10:00,102.29,102.32,102.18,102.32,17622.0,100.6618,100.6913,100.5535,100.6913,17622.0
2024-08-08 13:20:00,102.32,102.39,102.23,102.33,27301.0,100.6913,100.7602,100.6027,100.7011,27301.0
2024-08-08 13:30:00,102.34,102.41,102.26,102.36,39057.0,100.711,100.7798,100.6322,100.7306,39057.0
2024-08-08 13:40:00,102.37,102.44,102.36,102.38,19036.0,100.7405,100.8094,100.7306,100.7503,19036.0
2024-08-08 13:50:00,102.39,102.46,102.32,102.41,21546.0,100.7602,100.829,100.6913,100.7798,21546.0
2024-08-08 14:00:00,102.41,102.56,102.36,102.56,22948.0,100.7798,100.9275,100.7306,100.9275,22948.0
2024-08-08 14:10:00,102.56,102.56,102.46,102.53,29493.0,100.9275,100.9275,100.829,100.8979,29493.0
2024-08-08 14:20:00,102.53,102.54,102.38,102.5,38611.0,100.8979,100.9078,100.7503,100.8684,38611.0
2024-08-08 14:30:00,102.49,102.52,102.38,102.42,22971.0,100.8586,100.8881,100.7503,100.7897,22971.0
2024-08-08 14:40:00,102.43,102.49,102.38,102.46,30465.0,100.7995,100.8586,100.7503,100.829,30465.0
2024-08-08 14:50:00,102.45,102.5,102.4,102.42,26594.0,100.8192,100.8684,100.77,100.7897,26594.0
2024-08-08 15:00:00,102.41,102.62,102.38,102.56,60628.0,100.7798,100.9865,100.7503,100.9275,60628.0
2024-08-08 15:10:00,102.56,102.61,102.51,102.51,20930.0,100.9275,100.9767,100.8782,100.8782,20930.0
2024-08-08 15:20:00,102.5,102.59,102.47,102.53,23046.0,100.8684,100.957,100.8389,100.8979,23046.0
2024-08-08 15:30:00,102.5,102.53,102.34,102.4,27821.0,100.8684,100.8979,100.711,100.77,27821.0
2024-08-08 15:40:00,102.39,102.61,102.38,102.43,58249.0,100.7602,100.9767,100.7503,100.7995,58249.0
2024-08-08 15:50:00,102.43,102.81,102.4,102.71,255941.0,100.7995,101.1735,100.77,101.0751,255941.0
2024-08-09 09:30:00,102.47,102.57,101.61,101.63,68074.0,100.8389,100.9373,99.9926,100.0123,68074.0
2024-08-09 09:40:00,101.66,101.75,101.33,101.67,58194.0,100.0418,100.1303,99.717,100.0516,58194.0
2024-08-09 09:50:00,101.66,102.16,101.66,102.15,58966.0,100.0418,100.5338,100.0418,100.524,58966.0
2024-08-09 10:00:00,102.13,102.35,101.95,102.1,43855.0,100.5043,100.7208,100.3272,100.4748,43855.0
2024-08-09 10:10:00,102.12,102.14,101.88,102.08,25280.0,100.4945,100.5141,100.2583,100.4551,25280.0
2024-08-09 10:20:00,102.11,102.43,102.08,102.16,53482.0,100.4846,100.7995,100.4551,100.5338,53482.0
2024-08-09 10:30:00,102.18,102.2,101.92,102.09,25559.0,100.5535,100.5732,100.2976,100.4649,25559.0
2024-08-09 10:40:00,102.12,102.23,102.0,102.03,20588.0,100.4945,100.6027,100.3764,100.4059,20588.0
2024-08-09 10:50:00,102.04,102.3,102.04,102.3,15237.0,100.4157,100.6716,100.4157,100.6716,15237.0
2024-08-09 11:00:00,102.31,102.48,102.31,102.46,18653.0,100.6814,100.8487,100.6814,100.829,18653.0
2024-08-09 11:10:00,102.49,102.64,102.4,102.55,19808.0,100.8586,101.0062,100.77,100.9176,19808.0
2024-08-09 11:20:00,102.55,102.73,102.4,102.4,300524.0,100.9176,101.0947,100.77,100.77,300524.0
2024-08-09 11:30:00,102.42,102.46,102.33,102.41,12457.0,100.7897,100.829,100.7011,100.7798,12457.0
2024-08-09 11:40:00,102.41,102.56,102.38,102.55,16217.0,100.7798,100.9275,100.7503,100.9176,16217.0
2024-08-09 11:50:00,102.56,102.59,102.38,102.39,18772.0,100.9275,100.957,100.7503,100.7602,18772.0
2024-08-09 12:00:00,102.41,102.46,102.38,102.42,19678.0,100.7798,100.829,100.7503,100.7897,19678.0
2024-08-09 12:10:00,102.44,102.46,102.34,102.34,15308.0,100.8094,100.829,100.711,100.711,15308.0
2024-08-09 12:20:00,102.32,102.4,102.29,102.29,9565.0,100.6913,100.77,100.6618,100.6618,9565.0
2024-08-09 12:30:00,102.3,102.39,102.29,102.38,12431.0,100.6716,100.7602,100.6618,100.7503,12431.0
2024-08-09 12:40:00,102.38,102.51,102.37,102.39,45669.0,100.7503,100.8782,100.7405,100.7602,45669.0
2024-08-09 12:50:00,102.37,102.41,102.3,102.4,13604.0,100.7405,100.7798,100.6716,100.77,13604.0
2024-08-09 13:00:00,102.39,102.5,102.35,102.42,13225.0,100.7602,100.8684,100.7208,100.7897,13225.0
2024-08-09 13:10:00,102.43,102.57,102.41,102.52,12986.0,100.7995,100.9373,100.7798,100.8881,12986.0
2024-08-09 13:20:00,102.52,102.61,102.47,102.6,28229.0,100.8881,100.9767,100.8389,100.9668,28229.0
2024-08-09 13:30:00,102.61,102.65,102.37,102.37,49572.0,100.9767,101.016,100.7405,100.7405,49572.0
2024-08-09 13:40:00,102.37,102.37,102.19,102.2,19124.0,100.7405,100.7405,100.5633,100.5732,19124.0
2024-08-09 13:50:00,102.21,102.31,102.18,102.18,10164.0,100.583,100.6814,100.5535,100.5535,10164.0
2024-08-09 14:00:00,102.17,102.18,101.92,102.02,71799.0,100.5437,100.5535,100.2976,100.396,71799.0
2024-08-09 14:10:00,102.03,102.16,101.96,102.02,42490.0,100.4059,100.5338,100.337,100.396,42490.0
2024-08-09 14:20:00,102.02,102.06,101.9,101.93,25949.0,100.396,100.4354,100.278,100.3075,25949.0
2024-08-09 14:30:00,101.93,102.07,101.93,102.05,12542.0,100.3075,100.4453,100.3075,100.4256,12542.0
2024-08-09 14:40:00,102.04,102.12,101.96,101.98,24621.0,100.4157,100.4945,100.337,100.3567,24621.0
2024-08-09 14:50:00,101.98,102.11,101.94,102.09,12596.0,100.3567,100.4846,100.3173,100.4649,12596.0
2024-08-09 15:00:00,102.11,102.14,101.97,102.13,277984.0,100.4846,100.5141,100.3468,100.5043,277984.0
2024-08-09 15:10:00,102.13,102.2,102.02,102.14,80957.0,100.5043,100.5732,100.396,100.5141,80957.0
2024-08-09 15:20:00,102.14,102.24,102.05,102.18,21890.0,100.5141,100.6125,100.4256,100.5535,21890.0
2024-08-09 15:30:00,102.17,102.26,102.07,102.13,112521.0,100.5437,100.6322,100.4453,100.5043,112521.0
2024-08-09 15:40:00,102.13,102.17,101.99,102.08,121883.0,100.5043,100.5437,100.3665,100.4551,121883.0
2024-08-09 15:50:00,102.1,102.2,101.91,102.05,503889.0,100.4748,100.5732,100.2878,100.4256,503889.0
2024-08-12 09:30:00,101.85,101.93,100.8,100.8,191541.0,100.2288,100.3075,99.1955,99.1955,191541.0
2024-08-12 09:40:00,100.79,101.31,100.76,101.2,65886.0,99.1856,99.6974,99.1561,99.5891,65886.0
2024-08-12 09:50:00,101.23,101.26,100.84,101.1,88108.0,99.6186,99.6481,99.2348,99.4907,88108.0
2024-08-12 10:00:00,101.1,101.1,100.71,100.83,54811.0,99.4907,99.4907,99.1069,99.225,54811.0
2024-08-12 10:10:00,100.82,101.2,100.81,100.92,30335.0,99.2151,99.5891,99.2053,99.3136,30335.0
2024-08-12 10:20:00,100.92,101.09,100.82,100.99,35733.0,99.3136,99.4809,99.2151,99.3824,35733.0
2024-08-12 10:30:00,101.0,101.11,100.9,101.01,30365.0,99.3923,99.5005,99.2939,99.4021,30365.0
2024-08-12 10:40:00,100.99,101.2,100.95,101.18,61230.0,99.3824,99.5891,99.3431,99.5694,61230.0
2024-08-12 10:50:00,101.18,101.43,101.18,101.42,46048.0,99.5694,99.8154,99.5694,99.8056,46048.0
2024-08-12 11:00:00,101.41,101.44,101.14,101.18,50433.0,99.7958,99.8253,99.5301,99.5694,50433.0
2024-08-12 11:10:00,101.19,101.19,100.75,100.82,116120.0,99.5793,99.5793,99.1463,99.2151,116120.0
2024-08-12 11:20:00,100.81,100.9,100.63,100.63,46943.0,99.2053,99.2939,99.0282,99.0282,46943.0
2024-08-12 11:30:00,100.63,100.9,100.59,100.9,35902.0,99.0282,99.2939,98.9888,99.2939,35902.0
2024-08-12 11:40:00,100.9,100.94,100.81,100.81,27405.0,99.2939,99.3332,99.2053,99.2053,27405.0
2024-08-12 11:50:00,100.81,100.93,100.77,100.93,21523.0,99.2053,99.3234,99.1659,99.3234,21523.0
2024-08-12 12:00:00,100.93,101.0,100.8,100.81,24700.0,99.3234,99.3923,99.1955,99.2053,24700.0
2024-08-12 12:10:00,100.8,100.93,100.79,100.88,97507.0,99.1955,99.3234,99.1856,99.2742,97507.0
2024-08-12 12:20:00,100.88,100.99,100.83,100.86,17733.0,99.2742,99.3824,99.225,99.2545,17733.0
2024-08-12 12:30:00,100.86,100.98,100.85,100.98,17471.0,99.2545,99.3726,99.2447,99.3726,17471.0
2024-08-12 12:40:00,100.99,100.99,100.85,100.93,11131.0,99.3824,99.3824,99.2447,99.3234,11131.0
2024-08-12 12:50:00,100.92,101.01,100.87,100.89,10343.0,99.3136,99.4021,99.2644,99.284,10343.0
2024-08-12 13:00:00,100.88,100.89,100.76,100.88,15950.0,99.2742,99.284,99.1561,99.2742,15950.0
2024-08-12 13:10:00,100.9,100.98,100.84,100.98,17749.0,99.2939,99.3726,99.2348,99.3726,17749.0
2024-08-12 13:20:00,100.98,101.06,100.84,100.97,17494.0,99.3726,99.4513,99.2348,99.3628,17494.0
2024-08-12 13:30:00,100.98,101.08,100.97,101.0,12603.0,99.3726,99.471,99.3628,99.3923,12603.0
2024-08-12 13:40:00,101.01,101.02,100.85,100.85,19775.0,99.4021,99.412,99.2447,99.2447,19775.0
2024-08-12 13:50:00,100.83,100.87,100.73,100.75,17054.0,99.225,99.2644,99.1266,99.1463,17054.0
2024-08-12 14:00:00,100.75,100.92,100.75,100.92,15672.0,99.1463,99.3136,99.1463,99.3136,15672.0
2024-08-12 14:10:00,100.93,101.08,100.93,101.04,14518.0,99.3234,99.471,99.3234,99.4316,14518.0
2024-08-12 14:20:00,101.04,101.14,101.02,101.05,18551.0,99.4316,99.5301,99.412,99.4415,18551.0
2024-08-12 14:30:00,101.06,101.13,101.03,101.11,17782.0,99.4513,99.5202,99.4218,99.5005,17782.0
2024-08-12 14:40:00,101.11,101.18,101.07,101.18,13102.0,99.5005,99.5694,99.4612,99.5694,13102.0
2024-08-12 14:50:00,101.16,101.33,101.16,101.31,51131.0,99.5497,99.717,99.5497,99.6974,51131.0
2024-08-12 15:00:00,101.3,101.35,101.25,101.31,43880.0,99.6875,99.7367,99.6383,99.6974,43880.0
2024-08-12 15:10:00,101.31,101.32,101.24,101.28,49843.0,99.6974,99.7072,99.6285,99.6678,49843.0
2024-08-12 15:20:00,101.29,101.37,101.28,101.3,46234.0,99.6777,99.7564,99.6678,99.6875,46234.0
2024-08-12 15:30:00,101.29,101.29,101.22,101.26,58950.0,99.6777,99.6777,99.6088,99.6481,58950.0
2024-08-12 15:40:00,101.26,101.33,101.01,101.02,135110.0,99.6481,99.717,99.4021,99.412,135110.0
2024-08-12 15:50:00,101.01,101.3,100.94,101.27,387676.0,99.4021,99.6875,99.3332,99.658,387676.0
2024-08-13 09:30:00,101.49,101.59,100.87,101.11,142640.0,99.8745,99.9729,99.2644,99.5005,142640.0
2024-08-13 09:40:00,101.13,101.13,100.82,100.83,58697.0,99.5202,99.5202,99.2151,99.225,58697.0
2024-08-13 09:50:00,100.84,100.86,100.04,100.09,127293.0,99.2348,99.2545,98.4476,98.4968,127293.0
2024-08-13 10:00:00,100.12,100.23,99.87,100.16,52277.0,98.5263,98.6345,98.2803,98.5657,52277.0
2024-08-13 10:10:00,100.14,100.3,99.98,100.01,57411.0,98.546,98.7034,98.3885,98.418,57411.0
2024-08-13 10:20:00,99.99,100.11,99.99,100.04,36315.0,98.3984,98.5165,98.3984,98.4476,36315.0
2024-08-13 10:30:00,100.04,100.14,99.93,100.14,97999.0,98.4476,98.546,98.3393,98.546,97999.0
2024-08-13 10:40:00,100.14,100.32,100.07,100.31,59399.0,98.546,98.7231,98.4771,98.7133,59399.0
2024-08-13 10:50:00,100.31,100.35,100.2,100.22,50037.0,98.7133,98.7526,98.605,98.6247,50037.0
2024-08-13 11:00:00,100.23,100.43,100.23,100.4,52008.0,98.6345,98.8314,98.6345,98.8018,52008.0
2024-08-13 11:10:00,100.4,100.44,100.22,100.29,61292.0,98.8018,98.8412,98.6247,98.6936,61292.0
2024-08-13 11:20:00,100.28,100.41,100.26,100.34,54409.0,98.6837,98.8117,98.6641,98.7428,54409.0
2024-08-13 11:30:00,100.34,100.48,100.33,100.37,67079.0,98.7428,98.8806,98.7329,98.7723,67079.0
2024-08-13 11:40:00,100.36,100.44,100.26,100.31,81231.0,98.7625,98.8412,98.6641,98.7133,81231.0
2024-08-13 11:50:00,100.31,100.34,100.25,100.28,38292.0,98.7133,98.7428,98.6542,98.6837,38292.0
2024-08-13 12:00:00,100.3,100.41,100.12,100.13,41372.0,98.7034,98.8117,98.5263,98.5361,41372.0
2024-08-13 12:10:00,100.13,100.27,100.04,100.27,39551.0,98.5361,98.6739,98.4476,98.6739,39551.0
2024-08-13 12:20:00,100.27,100.32,100.12,100.15,36939.0,98.6739,98.7231,98.5263,98.5558,36939.0
2024-08-13 12:30:00,100.15,100.3,100.11,100.3,25617.0,98.5558,98.7034,98.5165,98.7034,25617.0
2024-08-13 12:40:00,100.3,100.37,100.27,100.33,103470.0,98.7034,98.7723,98.6739,98.7329,103470.0
2024-08-13 12:50:00,100.33,100.54,100.3,100.4,35073.0,98.7329,98.9396,98.7034,98.8018,35073.0
2024-08-13 13:00:00,100.39,100.39,100.15,100.15,35415.0,98.792,98.792,98.5558,98.5558,35415.0
2024-08-13 13:10:00,100.15,100.25,100.14,100.2,19169.0,98.5558,98.6542,98.546,98.605,19169.0
2024-08-13 13:20:00,100.2,100.37,100.17,100.24,59979.0,98.605,98.7723,98.5755,98.6444,59979.0
2024-08-13 13:30:00,100.23,100.27,100.17,100.2,38362.0,98.6345,98.6739,98.5755,98.605,38362.0
2024-08-13 13:40:00,100.21,100.26,100.06,100.14,50070.0,98.6149,98.6641,98.4672,98.546,50070.0
2024-08-13 13:50:00,100.15,100.2,100.12,100.19,33733.0,98.5558,98.605,98.5263,98.5952,33733.0
2024-08-13 14:00:00,100.19,100.19,99.99,100.01,39882.0,98.5952,98.5952,98.3984,98.418,39882.0
2024-08-13 14:10:00,100.01,100.19,100.01,100.08,34041.0,98.418,98.5952,98.418,98.4869,34041.0
2024-08-13 14:20:00,100.08,100.11,100.01,100.05,32738.0,98.4869,98.5165,98.418,98.4574,32738.0
2024-08-13 14:30:00,100.04,100.18,100.04,100.13,21879.0,98.4476,98.5853,98.4476,98.5361,21879.0
2024-08-13 14:40:00,100.13,100.21,100.06,100.19,35843.0,98.5361,98.6149,98.4672,98.5952,35843.0
2024-08-13 14:50:00,100.18,100.21,100.1,100.13,33524.0,98.5853,98.6149,98.5066,98.5361,33524.0
2024-08-13 15:00:00,100.14,100.26,100.13,100.16,51878.0,98.546,98.6641,98.5361,98.5657,51878.0
2024-08-13 15:10:00,100.16,100.27,100.15,100.23,42508.0,98.5657,98.6739,98.5558,98.6345,42508.0
2024-08-13 15:20:00,100.24,100.34,100.21,100.27,64257.0,98.6444,98.7428,98.6149,98.6739,64257.0
2024-08-13 15:30:00,100.27,100.35,100.17,100.18,71157.0,98.6739,98.7526,98.5755,98.5853,71157.0
2024-08-13 15:40:00,100.18,100.2,100.05,100.17,95343.0,98.5853,98.605,98.4574,98.5755,95343.0
2024-08-13 15:50:00,100.17,100.62,100.06,100.57,468090.0,98.5755,99.0183,98.4672,98.9691,468090.0
2024-08-14 09:30:00,100.25,100.7,99.75,100.7,111168.0,98.6542,99.0971,98.1622,99.0971,111168.0
2024-08-14 09:40:00,100.72,101.16,100.63,101.16,27569.0,99.1167,99.5497,99.0282,99.5497,27569.0
2024-08-14 09:50:00,101.14,101.2,100.99,101.07,25485.0,99.5301,99.5891,99.3824,99.4612,25485.0
2024-08-14 10:00:00,101.07,101.34,101.01,101.34,52409.0,99.4612,99.7269,99.4021,99.7269,52409.0
2024-08-14 10:10:00,101.33,101.6,101.22,101.32,143700.0,99.717,99.9827,99.6088,99.7072,143700.0
2024-08-14 10:20:00,101.3,101.46,101.26,101.39,21626.0,99.6875,99.845,99.6481,99.7761,21626.0
2024-08-14 10:30:00,101.4,101.71,101.39,101.64,49255.0,99.7859,100.091,99.7761,100.0221,49255.0
2024-08-14 10:40:00,101.62,101.66,101.49,101.5,67594.0,100.0024,100.0418,99.8745,99.8843,67594.0
2024-08-14 10:50:00,101.5,101.67,101.38,101.65,65519.0,99.8843,100.0516,99.7662,100.0319,65519.0
2024-08-14 11:00:00,101.64,101.8,101.63,101.77,28996.0,100.0221,100.1796,100.0123,100.15,28996.0
2024-08-14 11:10:00,101.77,101.91,101.73,101.87,17792.0,100.15,100.2878,100.1107,100.2484,17792.0
2024-08-14 11:20:00,101.88,101.92,101.75,101.8,61669.0,100.2583,100.2976,100.1303,100.1796,61669.0
2024-08-14 11:30:00,101.81,102.0,101.77,101.94,37587.0,100.1894,100.3764,100.15,100.3173,37587.0
2024-08-14 11:40:00,101.94,101.95,101.81,101.83,18068.0,100.3173,100.3272,100.1894,100.2091,18068.0
2024-08-14 11:50:00,101.84,101.97,101.84,101.96,29998.0,100.2189,100.3468,100.2189,100.337,29998.0
2024-08-14 12:00:00,101.95,102.06,101.9,102.06,16086.0,100.3272,100.4354,100.278,100.4354,16086.0
2024-08-14 12:10:00,102.05,102.14,102.03,102.05,15714.0,100.4256,100.5141,100.4059,100.4256,15714.0
2024-08-14 12:20:00,102.04,102.08,101.99,102.07,18947.0,100.4157,100.4551,100.3665,100.4453,18947.0
2024-08-14 12:30:00,102.06,102.2,102.06,102.2,11377.0,100.4354,100.5732,100.4354,100.5732,11377.0
2024-08-14 12:40:00,102.2,102.2,102.12,102.12,19609.0,100.5732,100.5732,100.4945,100.4945,19609.0
2024-08-14 12:50:00,102.14,102.25,102.11,102.24,37996.0,100.5141,100.6224,100.4846,100.6125,37996.0
2024-08-14 13:00:00,102.23,102.23,102.09,102.1,19525.0,100.6027,100.6027,100.4649,100.4748,19525.0
2024-08-14 13:10:00,102.07,102.08,101.99,102.08,10677.0,100.4453,100.4551,100.3665,100.4551,10677.0
2024-08-14 13:20:00,102.07,102.08,101.94,102.08,13379.0,100.4453,100.4551,100.3173,100.4551,13379.0
2024-08-14 13:30:00,102.07,102.2,102.05,102.19,14166.0,100.4453,100.5732,100.4256,100.5633,14166.0
2024-08-14 13:40:00,102.19,102.29,102.15,102.22,53391.0,100.5633,100.6618,100.524,100.5929,53391.0
2024-08-14 13:50:00,102.22,102.23,102.08,102.16,52076.0,100.5929,100.6027,100.4551,100.5338,52076.0
2024-08-14 14:00:00,102.15,102.15,102.03,102.06,12960.0,100.524,100.524,100.4059,100.4354,12960.0
2024-08-14 14:10:00,102.07,102.2,102.06,102.19,22549.0,100.4453,100.5732,100.4354,100.5633,22549.0
2024-08-14 14:20:00,102.19,102.24,102.17,102.18,18634.0,100.5633,100.6125,100.5437,100.5535,18634.0
2024-08-14 14:30:00,102.17,102.2,102.12,102.17,18150.0,100.5437,100.5732,100.4945,100.5437,18150.0
2024-08-14 14:40:00,102.18,102.26,102.16,102.24,18465.0,100.5535,100.6322,100.5338,100.6125,18465.0
2024-08-14 14:50:00,102.25,102.42,102.21,102.35,16507.0,100.6224,100.7897,100.583,100.7208,16507.0
2024-08-14 15:00:00,102.35,102.41,102.34,102.41,19046.0,100.7208,100.7798,100.711,100.7798,19046.0
2024-08-14 15:10:00,102.41,102.41,102.26,102.28,18086.0,100.7798,100.7798,100.6322,100.6519,18086.0
2024-08-14 15:20:00,102.29,102.31,102.22,102.23,17399.0,100.6618,100.6814,100.5929,100.6027,17399.0
2024-08-14 15:30:00,102.22,102.22,102.06,102.17,35330.0,100.5929,100.5929,100.4354,100.5437,35330.0
2024-08-14 15:40:00,102.17,102.23,102.13,102.16,49523.0,100.5437,100.6027,100.5043,100.5338,49523.0
2024-08-14 15:50:00,102.17,102.33,102.05,102.14,302646.0,100.5437,100.7011,100.4256,100.5141,302646.0
2024-08-15 09:30:00,102.48,102.96,102.21,102.29,88727.0,100.8487,101.3211,100.583,100.6618,88727.0
2024-08-15 09:40:00,102.26,102.37,102.2,102.21,22331.0,100.6322,100.7405,100.5732,100.583,22331.0
2024-08-15 09:50:00,102.23,102.23,101.78,101.8,59633.0,100.6027,100.6027,100.1599,100.1796,59633.0
2024-08-15 10:00:00,101.78,101.82,101.2,101.27,82295.0,100.1599,100.1992,99.5891,99.658,82295.0
2024-08-15 10:10:00,101.27,101.41,101.22,101.28,46966.0,99.658,99.7958,99.6088,99.6678,46966.0
2024-08-15 10:20:00,101.28,101.54,101.16,101.5,70094.0,99.6678,99.9237,99.5497,99.8843,70094.0
2024-08-15 10:30:00,101.51,101.56,101.37,101.42,40721.0,99.8942,99.9434,99.7564,99.8056,40721.0
2024-08-15 10:40:00,101.41,101.45,101.28,101.34,23934.0,99.7958,99.8351,99.6678,99.7269,23934.0
2024-08-15 10:50:00,101.35,101.61,101.34,101.61,28441.0,99.7367,99.9926,99.7269,99.9926,28441.0
2024-08-15 11:00:00,101.62,101.68,101.57,101.62,20757.0,100.0024,100.0615,99.9532,100.0024,20757.0
2024-08-15 11:10:00,101.63,101.72,101.55,101.67,20321.0,100.0123,100.1008,99.9335,100.0516,20321.0
2024-08-15 11:20:00,101.68,101.68,101.5,101.52,31679.0,100.0615,100.0615,99.8843,99.904,31679.0
2024-08-15 11:30:00,101.52,101.61,101.48,101.58,35392.0,99.904,99.9926,99.8646,99.9631,35392.0
2024-08-15 11:40:00,101.57,101.62,101.49,101.54,18453.0,99.9532,100.0024,99.8745,99.9237,18453.0
2024-08-15 11:50:00,101.53,101.55,101.45,101.45,16061.0,99.9138,99.9335,99.8351,99.8351,16061.0
2024-08-15 12:00:00,101.45,101.55,101.45,101.48,21078.0,99.8351,99.9335,99.8351,99.8646,21078.0
2024-08-15 12:10:00,101.48,101.64,101.48,101.61,12588.0,99.8646,100.0221,99.8646,99.9926,12588.0
2024-08-15 12:20:00,101.6,101.67,101.59,101.61,9447.0,99.9827,100.0516,99.9729,99.9926,9447.0
2024-08-15 12:30:00,101.6,101.61,101.51,101.53,10464.0,99.9827,99.9926,99.8942,99.9138,10464.0
2024-08-15 12:40:00,101.52,101.58,101.44,101.58,14719.0,99.904,99.9631,99.8253,99.9631,14719.0
2024-08-15 12:50:00,101.59,101.59,101.52,101.56,17640.0,99.9729,99.9729,99.904,99.9434,17640.0
2024-08-15 13:00:00,101.56,101.58,101.48,101.5,16772.0,99.9434,99.9631,99.8646,99.8843,16772.0
2024-08-15 13:10:00,101.5,101.6,101.46,101.56,12810.0,99.8843,99.9827,99.845,99.9434,12810.0
2024-08-15 13:20:00,101.58,101.58,101.48,101.49,8758.0,99.9631,99.9631,99.8646,99.8745,8758.0
2024-08-15 13:30:00,101.49,101.53,101.36,101.36,19045.0,99.8745,99.9138,99.7466,99.7466,19045.0
2024-08-15 13:40:00,101.37,101.39,101.25,101.28,26522.0,99.7564,99.7761,99.6383,99.6678,26522.0
2024-08-15 13:50:00,101.27,101.33,101.22,101.3,23725.0,99.658,99.717,99.6088,99.6875,23725.0
2024-08-15 14:00:00,101.3,101.5,101.28,101.48,104926.0,99.6875,99.8843,99.6678,99.8646,104926.0
2024-08-15 14:10:00,101.48,101.61,101.47,101.54,23079.0,99.8646,99.9926,99.8548,99.9237,23079.0
2024-08-15 14:20:00,101.53,101.61,101.51,101.59,15460.0,99.9138,99.9926,99.8942,99.9729,15460.0
2024-08-15 14:30:00,101.61,101.69,101.59,101.65,7926.0,99.9926,100.0713,99.9729,100.0319,7926.0
2024-08-15 14:40:00,101.64,101.66,101.51,101.51,34723.0,100.0221,100.0418,99.8942,99.8942,34723.0
2024-08-15 14:50:00,101.52,101.6,101.51,101.58,13920.0,99.904,99.9827,99.8942,99.9631,13920.0
2024-08-15 15:00:00,101.58,101.73,101.56,101.67,18951.0,99.9631,100.1107,99.9434,100.0516,18951.0
2024-08-15 15:10:00,101.65,101.74,101.63,101.63,16818.0,100.0319,100.1205,100.0123,100.0123,16818.0
2024-08-15 15:20:00,101.63,101.63,101.49,101.54,65719.0,100.0123,100.0123,99.8745,99.9237,65719.0
2024-08-15 15:30:00,101.55,101.55,101.45,101.5,47574.0,99.9335,99.9335,99.8351,99.8843,47574.0
2024-08-15 15:40:00,101.5,101.51,101.37,101.4,55513.0,99.8843,99.8942,99.7564,99.7859,55513.0
2024-08-15 15:50:00,101.4,101.45,101.2,101.45,205324.0,99.7859,99.8351,99.5891,99.8351,205324.0
2024-08-16 09:30:00,101.66,102.06,101.5,101.76,147207.0,100.0418,100.4354,99.8843,100.1402,147207.0
2024-08-16 09:40:00,101.77,101.91,101.44,101.48,50286.0,100.15,100.2878,99.8253,99.8646,50286.0
2024-08-16 09:50:00,101.49,101.69,101.44,101.63,8218.0,99.8745,100.0713,99.8253,100.0123,8218.0
2024-08-16 10:00:00,101.63,101.63,101.33,101.35,25236.0,100.0123,100.0123,99.717,99.7367,25236.0
2024-08-16 10:10:00,101.34,101.35,101.23,101.3,25056.0,99.7269,99.7367,99.6186,99.6875,25056.0
2024-08-16 10:20:00,101.31,101.48,101.26,101.44,31332.0,99.6974,99.8646,99.6481,99.8253,31332.0
2024-08-16 10:30:00,101.45,101.53,101.33,101.53,36887.0,99.8351,99.9138,99.717,99.9138,36887.0
2024-08-16 10:40:00,101.53,101.6,101.46,101.56,23130.0,99.9138,99.9827,99.845,99.9434,23130.0
2024-08-16 10:50:00,101.6,101.63,101.45,101.46,25832.0,99.9827,100.0123,99.8351,99.845,25832.0
2024-08-16 11:00:00,101.45,101.56,101.45,101.5,17775.0,99.8351,99.9434,99.8351,99.8843,17775.0
2024-08-16 11:10:00,101.48,101.72,101.46,101.65,13792.0,99.8646,100.1008,99.845,100.0319,13792.0
2024-08-16 11:20:00,101.66,101.75,101.63,101.67,15173.0,100.0418,100.1303,100.0123,100.0516,15173.0
2024-08-16 11:30:00,101.66,101.68,101.55,101.6,21947.0,100.0418,100.0615,99.9335,99.9827,21947.0
2024-08-16 11:40:00,101.62,101.74,101.6,101.69,13294.0,100.0024,100.1205,99.9827,100.0713,13294.0
2024-08-16 11:50:00,101.71,101.75,101.66,101.73,8934.0,100.091,100.1303,100.0418,100.1107,8934.0
2024-08-16 12:00:00,101.75,101.78,101.68,101.69,13615.0,100.1303,100.1599,100.0615,100.0713,13615.0
2024-08-16 12:10:00,101.7,101.81,101.69,101.81,8036.0,100.0811,100.1894,100.0713,100.1894,8036.0
2024-08-16 12:20:00,101.79,101.79,101.66,101.69,9492.0,100.1697,100.1697,100.0418,100.0713,9492.0
2024-08-16 12:30:00,101.68,101.77,101.66,101.72,6588.0,100.0615,100.15,100.0418,100.1008,6588.0
2024-08-16 12:40:00,101.73,101.82,101.71,101.81,8342.0,100.1107,100.1992,100.091,100.1894,8342.0
2024-08-16 12:50:00,101.82,101.82,101.77,101.82,6517.0,100.1992,100.1992,100.15,100.1992,6517.0
2024-08-16 13:00:00,101.82,101.84,101.78,101.78,13987.0,100.1992,100.2189,100.1599,100.1599,13987.0
2024-08-16 13:10:00,101.77,101.83,101.74,101.83,11503.0,100.15,100.2091,100.1205,100.2091,11503.0
2024-08-16 13:20:00,101.83,101.85,101.78,101.8,17723.0,100.2091,100.2288,100.1599,100.1796,17723.0
2024-08-16 13:30:00,101.8,101.88,101.76,101.81,16147.0,100.1796,100.2583,100.1402,100.1894,16147.0
2024-08-16 13:40:00,101.81,101.84,101.76,101.81,23907.0,100.1894,100.2189,100.1402,100.1894,23907.0
2024-08-16 13:50:00,101.81,101.81,101.71,101.77,28022.0,100.1894,100.1894,100.091,100.15,28022.0
2024-08-16 14:00:00,101.77,101.78,101.74,101.78,17086.0,100.15,100.1599,100.1205,100.1599,17086.0
2024-08-16 14:10:00,101.77,101.83,101.75,101.83,18525.0,100.15,100.2091,100.1303,100.2091,18525.0
2024-08-16 14:20:00,101.83,101.83,101.72,101.78,11418.0,100.2091,100.2091,100.1008,100.1599,11418.0
2024-08-16 14:30:00,101.77,101.78,101.74,101.74,15362.0,100.15,100.1599,100.1205,100.1205,15362.0
2024-08-16 14:40:00,101.74,101.75,101.71,101.71,19362.0,100.1205,100.1303,100.091,100.091,19362.0
2024-08-16 14:50:00,101.71,101.8,101.71,101.79,19143.0,100.091,100.1796,100.091,100.1697,19143.0
2024-08-16 15:00:00,101.77,101.81,101.73,101.73,17193.0,100.15,100.1894,100.1107,100.1107,17193.0
2024-08-16 15:10:00,101.73,101.8,101.7,101.78,27932.0,100.1107,100.1796,100.0811,100.1599,27932.0
2024-08-16 15:20:00,101.79,101.8,101.71,101.71,27237.0,100.1697,100.1796,100.091,100.091,27237.0
2024-08-16 15:30:00,101.7,101.76,101.67,101.72,23484.0,100.0811,100.1402,100.0516,100.1008,23484.0
2024-08-16 15:40:00,101.73,101.86,101.71,101.75,43652.0,100.1107,100.2386,100.091,100.1303,43652.0
2024-08-16 15:50:00,101.77,102.08,101.73,101.98,278057.0,100.15,100.4551,100.1107,100.3567,278057.0
2024-08-19 09:30:00,102.05,102.19,101.72,102.03,95470.0,100.4256,100.5633,100.1008,100.4059,95470.0
2024-08-19 09:40:00,102.05,102.08,101.82,101.89,38229.0,100.4256,100.4551,100.1992,100.2681,38229.0
2024-08-19 09:50:00,101.86,102.13,101.81,102.12,37891.0,100.2386,100.5043,100.1894,100.4945,37891.0
2024-08-19 10:00:00,102.12,102.31,102.09,102.31,39405.0,100.4945,100.6814,100.4649,100.6814,39405.0
2024-08-19 10:10:00,102.31,102.31,102.03,102.03,34500.0,100.6814,100.6814,100.4059,100.4059,34500.0
2024-08-19 10:20:00,102.03,102.09,101.94,102.01,33370.0,100.4059,100.4649,100.3173,100.3862,33370.0
2024-08-19 10:30:00,102.01,102.1,101.96,102.01,18183.0,100.3862,100.4748,100.337,100.3862,18183.0
2024-08-19 10:40:00,102.01,102.04,101.92,101.93,18307.0,100.3862,100.4157,100.2976,100.3075,18307.0
2024-08-19 10:50:00,101.94,102.0,101.82,101.96,18247.0,100.3173,100.3764,100.1992,100.337,18247.0
2024-08-19 11:00:00,101.95,101.98,101.83,101.83,19477.0,100.3272,100.3567,100.2091,100.2091,19477.0
2024-08-19 11:10:00,101.82,101.89,101.77,101.83,18787.0,100.1992,100.2681,100.15,100.2091,18787.0
2024-08-19 11:20:00,101.82,101.82,101.65,101.67,19215.0,100.1992,100.1992,100.0319,100.0516,19215.0
2024-08-19 11:30:00,101.66,101.76,101.66,101.75,16198.0,100.0418,100.1402,100.0418,100.1303,16198.0
2024-08-19 11:40:00,101.75,101.8,101.7,101.77,25948.0,100.1303,100.1796,100.0811,100.15,25948.0
2024-08-19 11:50:00,101.77,101.87,101.77,101.86,22504.0,100.15,100.2484,100.15,100.2386,22504.0
2024-08-19 12:00:00,101.88,102.0,101.82,102.0,19652.0,100.2583,100.3764,100.1992,100.3764,19652.0
2024-08-19 12:10:00,101.98,101.98,101.87,101.93,8455.0,100.3567,100.3567,100.2484,100.3075,8455.0
2024-08-19 12:20:00,101.92,101.96,101.91,101.94,8398.0,100.2976,100.337,100.2878,100.3173,8398.0
2024-08-19 12:30:00,101.93,101.96,101.9,101.91,7383.0,100.3075,100.337,100.278,100.2878,7383.0
2024-08-19 12:40:00,101.92,101.97,101.91,101.97,8150.0,100.2976,100.3468,100.2878,100.3468,8150.0
2024-08-19 12:50:00,101.97,102.05,101.97,102.04,19551.0,100.3468,100.4256,100.3468,100.4157,19551.0
2024-08-19 13:00:00,102.04,102.04,101.94,101.95,13718.0,100.4157,100.4157,100.3173,100.3272,13718.0
2024-08-19 13:10:00,101.95,102.02,101.89,101.92,91159.0,100.3272,100.396,100.2681,100.2976,91159.0
2024-08-19 13:20:00,101.9,101.92,101.8,101.89,25104.0,100.278,100.2976,100.1796,100.2681,25104.0
2024-08-19 13:30:00,101.88,101.93,101.79,101.93,14697.0,100.2583,100.3075,100.1697,100.3075,14697.0
2024-08-19 13:40:00,101.93,101.97,101.87,101.93,29850.0,100.3075,100.3468,100.2484,100.3075,29850.0
2024-08-19 13:50:00,101.94,101.98,101.9,101.95,27635.0,100.3173,100.3567,100.278,100.3272,27635.0
2024-08-19 14:00:00,101.93,101.98,101.87,101.9,15295.0,100.3075,100.3567,100.2484,100.278,15295.0
2024-08-19 14:10:00,101.9,101.91,101.77,101.8,24222.0,100.278,100.2878,100.15,100.1796,24222.0
2024-08-19 14:20:00,101.79,101.85,101.78,101.83,46746.0,100.1697,100.2288,100.1599,100.2091,46746.0
2024-08-19 14:30:00,101.84,101.84,101.75,101.76,37596.0,100.2189,100.2189,100.1303,100.1402,37596.0
2024-08-19 14:40:00,101.77,101.85,101.74,101.82,53896.0,100.15,100.2288,100.1205,100.1992,53896.0
2024-08-19 14:50:00,101.8,101.92,101.8,101.85,15120.0,100.1796,100.2976,100.1796,100.2288,15120.0
2024-08-19 15:00:00,101.83,101.83,101.68,101.7,24611.0,100.2091,100.2091,100.0615,100.0811,24611.0
2024-08-19 15:10:00,101.69,101.76,101.65,101.72,49538.0,100.0713,100.1402,100.0319,100.1008,49538.0
2024-08-19 15:20:00,101.72,101.74,101.68,101.72,32998.0,100.1008,100.1205,100.0615,100.1008,32998.0
2024-08-19 15:30:00,101.72,101.86,101.7,101.84,33477.0,100.1008,100.2386,100.0811,100.2189,33477.0
2024-08-19 15:40:00,101.84,101.86,101.75,101.76,55994.0,100.2189,100.2386,100.1303,100.1402,55994.0
2024-08-19 15:50:00,101.77,101.85,101.58,101.84,261849.0,100.15,100.2288,99.9631,100.2189,261849.0
2024-08-20 09:30:00,102.0,102.08,101.72,102.07,93207.0,100.3764,100.4551,100.1008,100.4453,93207.0
2024-08-20 09:40:00,102.09,102.1,101.91,101.95,25786.0,100.4649,100.4748,100.2878,100.3272,25786.0
2024-08-20 09:50:00,101.94,102.05,101.84,101.9,15671.0,100.3173,100.4256,100.2189,100.278,15671.0
2024-08-20 10:00:00,101.9,101.97,101.82,101.82,15427.0,100.278,100.3468,100.1992,100.1992,15427.0
2024-08-20 10:10:00,101.83,102.04,101.83,101.98,25883.0,100.2091,100.4157,100.2091,100.3567,25883.0
2024-08-20 10:20:00,101.99,102.15,101.82,102.12,29364.0,100.3665,100.524,100.1992,100.4945,29364.0
2024-08-20 10:30:00,102.1,102.31,102.05,102.28,26285.0,100.4748,100.6814,100.4256,100.6519,26285.0
2024-08-20 10:40:00,102.29,102.38,102.27,102.34,30276.0,100.6618,100.7503,100.6421,100.711,30276.0
2024-08-20 10:50:00,102.36,102.47,102.3,102.47,17643.0,100.7306,100.8389,100.6716,100.8389,17643.0
2024-08-20 11:00:00,102.47,102.62,102.31,102.57,26524.0,100.8389,100.9865,100.6814,100.9373,26524.0
2024-08-20 11:10:00,102.57,102.65,102.5,102.62,32412.0,100.9373,101.016,100.8684,100.9865,32412.0
2024-08-20 11:20:00,102.63,102.63,102.46,102.6,17836.0,100.9963,100.9963,100.829,100.9668,17836.0
2024-08-20 11:30:00,102.6,102.65,102.5,102.5,34322.0,100.9668,101.016,100.8684,100.8684,34322.0
2024-08-20 11:40:00,102.5,102.64,102.49,102.63,36444.0,100.8684,101.0062,100.8586,100.9963,36444.0
2024-08-20 11:50:00,102.63,102.66,102.59,102.62,22709.0,100.9963,101.0259,100.957,100.9865,22709.0
2024-08-20 12:00:00,102.61,102.62,102.49,102.54,7801.0,100.9767,100.9865,100.8586,100.9078,7801.0
2024-08-20 12:10:00,102.55,102.56,102.48,102.5,7018.0,100.9176,100.9275,100.8487,100.8684,7018.0
2024-08-20 12:20:00,102.5,102.57,102.49,102.57,12208.0,100.8684,100.9373,100.8586,100.9373,12208.0
2024-08-20 12:30:00,102.58,102.67,102.54,102.65,13348.0,100.9471,101.0357,100.9078,101.016,13348.0
2024-08-20 12:40:00,102.66,102.71,102.59,102.64,13156.0,101.0259,101.0751,100.957,101.0062,13156.0
2024-08-20 12:50:00,102.63,102.75,102.6,102.73,36214.0,100.9963,101.1144,100.9668,101.0947,36214.0
2024-08-20 13:00:00,102.7,102.7,102.6,102.66,27076.0,101.0652,101.0652,100.9668,101.0259,27076.0
2024-08-20 13:10:00,102.67,102.73,102.65,102.72,20360.0,101.0357,101.0947,101.016,101.0849,20360.0
2024-08-20 13:20:00,102.71,102.77,102.67,102.73,8699.0,101.0751,101.1341,101.0357,101.0947,8699.0
2024-08-20 13:30:00,102.73,102.83,102.73,102.82,8002.0,101.0947,101.1932,101.0947,101.1833,8002.0
2024-08-20 13:40:00,102.83,102.84,102.78,102.79,7229.0,101.1932,101.203,101.144,101.1538,7229.0
2024-08-20 13:50:00,102.77,102.84,102.76,102.81,12924.0,101.1341,101.203,101.1243,101.1735,12924.0
2024-08-20 14:00:00,102.83,102.85,102.8,102.84,11691.0,101.1932,101.2128,101.1636,101.203,11691.0
2024-08-20 14:10:00,102.84,102.93,102.83,102.91,13792.0,101.203,101.2916,101.1932,101.2719,13792.0
2024-08-20 14:20:00,102.92,102.98,102.91,102.96,15675.0,101.2817,101.3408,101.2719,101.3211,15675.0
2024-08-20 14:30:00,102.94,102.96,102.79,102.82,17264.0,101.3014,101.3211,101.1538,101.1833,17264.0
2024-08-20 14:40:00,102.81,102.84,102.75,102.79,15380.0,101.1735,101.203,101.1144,101.1538,15380.0
2024-08-20 14:50:00,102.78,102.8,102.75,102.77,10479.0,101.144,101.1636,101.1144,101.1341,10479.0
2024-08-20 15:00:00,102.77,102.86,102.71,102.84,46447.0,101.1341,101.2227,101.0751,101.203,46447.0
2024-08-20 15:10:00,102.83,102.83,102.75,102.8,35367.0,101.1932,101.1932,101.1144,101.1636,35367.0
2024-08-20 15:20:00,102.79,102.83,102.74,102.8,31040.0,101.1538,101.1932,101.1046,101.1636,31040.0
2024-08-20 15:30:00,102.79,102.81,102.71,102.72,24328.0,101.1538,101.1735,101.0751,101.0849,24328.0
2024-08-20 15:40:00,102.73,102.79,102.66,102.75,34675.0,101.0947,101.1538,101.0259,101.1144,34675.0
2024-08-20 15:50:00,102.76,103.1,102.76,103.06,249543.0,101.1243,101.4589,101.1243,101.4195,249543.0
2024-08-21 09:30:00,103.11,103.52,103.11,103.41,121399.0,101.4687,101.8722,101.4687,101.7639,121399.0
2024-08-21 09:40:00,103.43,103.65,103.29,103.51,77565.0,101.7836,102.0001,101.6458,101.8623,77565.0
2024-08-21 09:50:00,103.49,103.62,103.38,103.45,49253.0,101.8426,101.9706,101.7344,101.8033,49253.0
2024-08-21 10:00:00,103.42,103.43,102.65,102.66,289954.0,101.7738,101.7836,101.016,101.0259,289954.0
2024-08-21 10:10:00,102.68,103.0,102.67,103.0,27598.0,101.0455,101.3604,101.0357,101.3604,27598.0
2024-08-21 10:20:00,102.98,103.18,102.93,103.12,36070.0,101.3408,101.5376,101.2916,101.4785,36070.0
2024-08-21 10:30:00,103.13,103.22,103.1,103.15,33415.0,101.4884,101.5769,101.4589,101.5081,33415.0
2024-08-21 10:40:00,103.16,103.26,103.06,103.06,34257.0,101.5179,101.6163,101.4195,101.4195,34257.0
2024-08-21 10:50:00,103.05,103.13,102.91,102.95,18948.0,101.4097,101.4884,101.2719,101.3112,18948.0
2024-08-21 11:00:00,102.93,103.09,102.92,103.08,14587.0,101.2916,101.449,101.2817,101.4392,14587.0
2024-08-21 11:10:00,103.08,103.27,103.08,103.25,15656.0,101.4392,101.6262,101.4392,101.6065,15656.0
2024-08-21 11:20:00,103.27,103.49,103.27,103.45,53520.0,101.6262,101.8426,101.6262,101.8033,53520.0
2024-08-21 11:30:00,103.45,103.46,103.31,103.38,16634.0,101.8033,101.8131,101.6655,101.7344,16634.0
2024-08-21 11:40:00,103.38,103.41,103.3,103.3,13052.0,101.7344,101.7639,101.6557,101.6557,13052.0
2024-08-21 11:50:00,103.28,103.31,103.22,103.31,24347.0,101.636,101.6655,101.5769,101.6655,24347.0
2024-08-21 12:00:00,103.31,103.42,103.29,103.39,23698.0,101.6655,101.7738,101.6458,101.7442,23698.0
2024-08-21 12:10:00,103.39,103.43,103.34,103.37,30908.0,101.7442,101.7836,101.695,101.7246,30908.0
2024-08-21 12:20:00,103.37,103.54,103.36,103.54,15793.0,101.7246,101.8919,101.7147,101.8919,15793.0
2024-08-21 12:30:00,103.52,103.63,103.52,103.55,16454.0,101.8722,101.9804,101.8722,101.9017,16454.0
2024-08-21 12:40:00,103.54,103.54,103.48,103.53,11410.0,101.8919,101.8919,101.8328,101.882,11410.0
2024-08-21 12:50:00,103.52,103.57,103.51,103.55,8781.0,101.8722,101.9214,101.8623,101.9017,8781.0
2024-08-21 13:00:00,103.55,103.6,103.48,103.5,11140.0,101.9017,101.9509,101.8328,101.8525,11140.0
2024-08-21 13:10:00,103.49,103.52,103.42,103.45,14695.0,101.8426,101.8722,101.7738,101.8033,14695.0
2024-08-21 13:20:00,103.45,103.47,103.32,103.32,16944.0,101.8033,101.823,101.6754,101.6754,16944.0
2024-08-21 13:30:00,103.32,103.35,103.29,103.34,9012.0,101.6754,101.7049,101.6458,101.695,9012.0
2024-08-21 13:40:00,103.35,103.36,103.26,103.26,13428.0,101.7049,101.7147,101.6163,101.6163,13428.0
2024-08-21 13:50:00,103.27,103.37,103.25,103.37,17005.0,101.6262,101.7246,101.6065,101.7246,17005.0
2024-08-21 14:00:00,103.38,103.39,103.25,103.37,24789.0,101.7344,101.7442,101.6065,101.7246,24789.0
2024-08-21 14:10:00,103.38,103.42,103.36,103.39,11808.0,101.7344,101.7738,101.7147,101.7442,11808.0
2024-08-21 14:20:00,103.4,103.47,103.38,103.47,15804.0,101.7541,101.823,101.7344,101.823,15804.0
2024-08-21 14:30:00,103.47,103.51,103.4,103.45,26861.0,101.823,101.8623,101.7541,101.8033,26861.0
2024-08-21 14:40:00,103.45,103.49,103.41,103.43,19196.0,101.8033,101.8426,101.7639,101.7836,19196.0
2024-08-21 14:50:00,103.43,103.48,103.42,103.46,12613.0,101.7836,101.8328,101.7738,101.8131,12613.0
2024-08-21 15:00:00,103.47,103.48,103.31,103.34,22758.0,101.823,101.8328,101.6655,101.695,22758.0
2024-08-21 15:10:00,103.34,103.39,103.32,103.35,25042.0,101.695,101.7442,101.6754,101.7049,25042.0
2024-08-21 15:20:00,103.34,103.34,103.2,103.26,26263.0,101.695,101.695,101.5573,101.6163,26263.0
2024-08-21 15:30:00,103.25,103.26,103.08,103.13,36650.0,101.6065,101.6163,101.4392,101.4884,36650.0
2024-08-21 15:40:00,103.14,103.24,103.13,103.18,52070.0,101.4982,101.5966,101.4884,101.5376,52070.0
2024-08-21 15:50:00,103.18,103.55,103.18,103.44,251285.0,101.5376,101.9017,101.5376,101.7934,251285.0
2024-08-22 09:30:00,103.85,103.98,103.7,103.77,63504.0,102.1969,102.3248,102.0493,102.1182,63504.0
2024-08-22 09:40:00,103.8,104.04,103.73,103.79,17477.0,102.1477,102.3839,102.0788,102.1379,17477.0
2024-08-22 09:50:00,103.81,103.89,103.77,103.88,17678.0,102.1576,102.2363,102.1182,102.2264,17678.0
2024-08-22 10:00:00,103.87,103.89,103.6,103.66,27511.0,102.2166,102.2363,101.9509,102.0099,27511.0
2024-08-22 10:10:00,103.67,103.75,103.61,103.73,24247.0,102.0198,102.0985,101.9607,102.0788,24247.0
2024-08-22 10:20:00,103.75,103.77,103.6,103.64,24634.0,102.0985,102.1182,101.9509,101.9903,24634.0
2024-08-22 10:30:00,103.63,103.77,103.59,103.74,19346.0,101.9804,102.1182,101.9411,102.0887,19346.0
2024-08-22 10:40:00,103.74,103.79,103.64,103.79,33347.0,102.0887,102.1379,101.9903,102.1379,33347.0
2024-08-22 10:50:00,103.79,103.89,103.64,103.66,24282.0,102.1379,102.2363,101.9903,102.0099,24282.0
2024-08-22 11:00:00,103.66,103.74,103.64,103.65,16526.0,102.0099,102.0887,101.9903,102.0001,16526.0
2024-08-22 11:10:00,103.65,103.66,103.52,103.53,18231.0,102.0001,102.0099,101.8722,101.882,18231.0
2024-08-22 11:20:00,103.53,103.68,103.51,103.61,33413.0,101.882,102.0296,101.8623,101.9607,33413.0
2024-08-22 11:30:00,103.62,103.71,103.56,103.7,26239.0,101.9706,102.0591,101.9115,102.0493,26239.0
2024-08-22 11:40:00,103.68,103.76,103.58,103.64,16475.0,102.0296,102.1084,101.9312,101.9903,16475.0
2024-08-22 11:50:00,103.65,103.67,103.56,103.61,10361.0,102.0001,102.0198,101.9115,101.9607,10361.0
2024-08-22 12:00:00,103.59,103.75,103.59,103.69,23282.0,101.9411,102.0985,101.9411,102.0395,23282.0
2024-08-22 12:10:00,103.7,103.72,103.66,103.7,14696.0,102.0493,102.069,102.0099,102.0493,14696.0
2024-08-22 12:20:00,103.71,103.76,103.64,103.69,9849.0,102.0591,102.1084,101.9903,102.0395,9849.0
2024-08-22 12:30:00,103.69,103.79,103.69,103.77,14721.0,102.0395,102.1379,102.0395,102.1182,14721.0
2024-08-22 12:40:00,103.78,103.79,103.71,103.72,10568.0,102.128,102.1379,102.0591,102.069,10568.0
2024-08-22 12:50:00,103.74,103.76,103.59,103.61,11083.0,102.0887,102.1084,101.9411,101.9607,11083.0
2024-08-22 13:00:00,103.61,103.67,103.58,103.67,12409.0,101.9607,102.0198,101.9312,102.0198,12409.0
2024-08-22 13:10:00,103.68,103.77,103.66,103.73,14371.0,102.0296,102.1182,102.0099,102.0788,14371.0
2024-08-22 13:20:00,103.73,103.73,103.59,103.59,16680.0,102.0788,102.0788,101.9411,101.9411,16680.0
2024-08-22 13:30:00,103.58,103.69,103.51,103.64,13731.0,101.9312,102.0395,101.8623,101.9903,13731.0
2024-08-22 13:40:00,103.63,103.69,103.6,103.67,11819.0,101.9804,102.0395,101.9509,102.0198,11819.0
2024-08-22 13:50:00,103.66,103.69,103.48,103.54,15448.0,102.0099,102.0395,101.8328,101.8919,15448.0
2024-08-22 14:00:00,103.55,103.7,103.54,103.7,12510.0,101.9017,102.0493,101.8919,102.0493,12510.0
2024-08-22 14:10:00,103.72,103.8,103.71,103.79,13783.0,102.069,102.1477,102.0591,102.1379,13783.0
2024-08-22 14:20:00,103.8,103.85,103.76,103.81,20525.0,102.1477,102.1969,102.1084,102.1576,20525.0
2024-08-22 14:30:00,103.82,103.84,103.75,103.77,17787.0,102.1674,102.1871,102.0985,102.1182,17787.0
2024-08-22 14:40:00,103.76,103.82,103.74,103.78,12316.0,102.1084,102.1674,102.0887,102.128,12316.0
2024-08-22 14:50:00,103.78,103.84,103.7,103.74,23055.0,102.128,102.1871,102.0493,102.0887,23055.0
2024-08-22 15:00:00,103.76,103.84,103.76,103.79,17085.0,102.1084,102.1871,102.1084,102.1379,17085.0
2024-08-22 15:10:00,103.8,103.89,103.78,103.83,22318.0,102.1477,102.2363,102.128,102.1772,22318.0
2024-08-22 15:20:00,103.83,103.88,103.82,103.87,29944.0,102.1772,102.2264,102.1674,102.2166,29944.0
2024-08-22 15:30:00,103.87,104.0,103.84,103.94,29690.0,102.2166,102.3445,102.1871,102.2855,29690.0
2024-08-22 15:40:00,103.94,104.03,103.89,103.98,68710.0,102.2855,102.3741,102.2363,102.3248,68710.0
2024-08-22 15:50:00,103.98,104.05,103.74,103.95,299107.0,102.3248,102.3937,102.0887,102.2953,299107.0
2024-08-23 09:30:00,104.3,104.3,103.53,103.53,66157.0,102.6398,102.6398,101.882,101.882,66157.0
2024-08-23 09:40:00,103.54,103.82,103.46,103.82,26594.0,101.8919,102.1674,101.8131,102.1674,26594.0
2024-08-23 09:50:00,103.8,103.93,103.68,103.86,19000.0,102.1477,102.2756,102.0296,102.2068,19000.0
2024-08-23 10:00:00,103.92,103.93,103.51,103.64,34505.0,102.2658,102.2756,101.8623,101.9903,34505.0
2024-08-23 10:10:00,103.66,103.79,103.56,103.63,57742.0,102.0099,102.1379,101.9115,101.9804,57742.0
2024-08-23 10:20:00,103.63,103.65,103.44,103.45,52824.0,101.9804,102.0001,101.7934,101.8033,52824.0
2024-08-23 10:30:00,103.45,103.48,103.24,103.4,40848.0,101.8033,101.8328,101.5966,101.7541,40848.0
2024-08-23 10:40:00,103.41,103.49,103.32,103.38,52782.0,101.7639,101.8426,101.6754,101.7344,52782.0
2024-08-23 10:50:00,103.38,103.59,103.37,103.53,33925.0,101.7344,101.9411,101.7246,101.882,33925.0
2024-08-23 11:00:00,103.52,103.55,103.39,103.39,21518.0,101.8722,101.9017,101.7442,101.7442,21518.0
2024-08-23 11:10:00,103.39,103.53,103.38,103.5,17651.0,101.7442,101.882,101.7344,101.8525,17651.0
2024-08-23 11:20:00,103.48,103.5,103.4,103.41,25388.0,101.8328,101.8525,101.7541,101.7639,25388.0
2024-08-23 11:30:00,103.44,103.57,103.43,103.53,34966.0,101.7934,101.9214,101.7836,101.882,34966.0
2024-08-23 11:40:00,103.56,103.6,103.45,103.51,20492.0,101.9115,101.9509,101.8033,101.8623,20492.0
2024-08-23 11:50:00,103.53,103.53,103.39,103.41,23912.0,101.882,101.882,101.7442,101.7639,23912.0
2024-08-23 12:00:00,103.4,103.4,103.16,103.23,19522.0,101.7541,101.7541,101.5179,101.5868,19522.0
2024-08-23 12:10:00,103.22,103.29,103.17,103.23,15179.0,101.5769,101.6458,101.5277,101.5868,15179.0
2024-08-23 12:20:00,103.23,103.28,103.16,103.18,16875.0,101.5868,101.636,101.5179,101.5376,16875.0
2024-08-23 12:30:00,103.19,103.21,103.13,103.18,10789.0,101.5474,101.5671,101.4884,101.5376,10789.0
2024-08-23 12:40:00,103.17,103.24,103.11,103.23,16487.0,101.5277,101.5966,101.4687,101.5868,16487.0
2024-08-23 12:50:00,103.25,103.39,103.25,103.33,14924.0,101.6065,101.7442,101.6065,101.6852,14924.0
2024-08-23 13:00:00,103.33,103.35,103.21,103.23,16322.0,101.6852,101.7049,101.5671,101.5868,16322.0
2024-08-23 13:10:00,103.24,103.32,103.21,103.25,8196.0,101.5966,101.6754,101.5671,101.6065,8196.0
2024-08-23 13:20:00,103.27,103.3,103.16,103.26,29017.0,101.6262,101.6557,101.5179,101.6163,29017.0
2024-08-23 13:30:00,103.25,103.36,103.17,103.36,73890.0,101.6065,101.7147,101.5277,101.7147,73890.0
2024-08-23 13:40:00,103.36,103.57,103.34,103.53,34826.0,101.7147,101.9214,101.695,101.882,34826.0
2024-08-23 13:50:00,103.53,103.55,103.42,103.5,103441.0,101.882,101.9017,101.7738,101.8525,103441.0
2024-08-23 14:00:00,103.51,103.57,103.5,103.57,51086.0,101.8623,101.9214,101.8525,101.9214,51086.0
2024-08-23 14:10:00,103.57,103.65,103.46,103.51,39606.0,101.9214,102.0001,101.8131,101.8623,39606.0
2024-08-23 14:20:00,103.52,103.62,103.47,103.6,108700.0,101.8722,101.9706,101.823,101.9509,108700.0
2024-08-23 14:30:00,103.6,103.68,103.6,103.66,42555.0,101.9509,102.0296,101.9509,102.0099,42555.0
2024-08-23 14:40:00,103.66,103.75,103.65,103.75,27805.0,102.0099,102.0985,102.0001,102.0985,27805.0
2024-08-23 14:50:00,103.74,103.86,103.73,103.81,41389.0,102.0887,102.2068,102.0788,102.1576,41389.0
2024-08-23 15:00:00,103.82,103.96,103.82,103.9,23514.0,102.1674,102.3052,102.1674,102.2461,23514.0
2024-08-23 15:10:00,103.9,103.97,103.89,103.93,26649.0,102.2461,102.315,102.2363,102.2756,26649.0
2024-08-23 15:20:00,103.93,104.02,103.91,104.01,39716.0,102.2756,102.3642,102.256,102.3544,39716.0
2024-08-23 15:30:00,104.01,104.25,103.98,104.23,180225.0,102.3544,102.5906,102.3248,102.5709,180225.0
2024-08-23 15:40:00,104.23,104.25,104.11,104.17,97639.0,102.5709,102.5906,102.4528,102.5118,97639.0
2024-08-23 15:50:00,104.16,104.34,104.09,104.2,278780.0,102.502,102.6791,102.4331,102.5413,278780.0
2024-08-26 09:30:00,104.07,104.53,104.05,104.51,74345.0,102.4134,102.8661,102.3937,102.8464,74345.0
2024-08-26 09:40:00,104.56,104.71,104.49,104.7,20295.0,102.8956,103.0432,102.8267,103.0334,20295.0
2024-08-26 09:50:00,104.68,104.82,104.58,104.65,20525.0,103.0137,103.1515,102.9153,102.9842,20525.0
2024-08-26 10:00:00,104.66,104.66,104.42,104.57,24586.0,102.994,102.994,102.7578,102.9055,24586.0
2024-08-26 10:10:00,104.6,104.81,104.58,104.78,16683.0,102.935,103.1416,102.9153,103.1121,16683.0
2024-08-26 10:20:00,104.79,104.81,104.67,104.8,18791.0,103.122,103.1416,103.0039,103.1318,18791.0
2024-08-26 10:30:00,104.79,105.05,104.78,105.05,124975.0,103.122,103.3778,103.1121,103.3778,124975.0
2024-08-26 10:40:00,105.05,105.06,104.87,104.91,28635.0,103.3778,103.3877,103.2007,103.24,28635.0
2024-08-26 10:50:00,104.9,105.05,104.87,104.98,27066.0,103.2302,103.3778,103.2007,103.3089,27066.0
2024-08-26 11:00:00,104.97,104.99,104.76,104.79,19316.0,103.2991,103.3188,103.0924,103.122,19316.0
2024-08-26 11:10:00,104.79,104.89,104.79,104.86,21615.0,103.122,103.2204,103.122,103.1908,21615.0
2024-08-26 11:20:00,104.87,104.88,104.76,104.78,17945.0,103.2007,103.2105,103.0924,103.1121,17945.0
2024-08-26 11:30:00,104.78,104.8,104.74,104.8,27235.0,103.1121,103.1318,103.0728,103.1318,27235.0
2024-08-26 11:40:00,104.81,104.82,104.74,104.78,20138.0,103.1416,103.1515,103.0728,103.1121,20138.0
2024-08-26 11:50:00,104.78,104.86,104.77,104.82,25310.0,103.1121,103.1908,103.1023,103.1515,25310.0
2024-08-26 12:00:00,104.81,104.88,104.8,104.87,32565.0,103.1416,103.2105,103.1318,103.2007,32565.0
2024-08-26 12:10:00,104.86,104.87,104.81,104.81,17528.0,103.1908,103.2007,103.1416,103.1416,17528.0
2024-08-26 12:20:00,104.81,104.87,104.74,104.86,19673.0,103.1416,103.2007,103.0728,103.1908,19673.0
2024-08-26 12:30:00,104.87,105.0,104.87,105.0,15203.0,103.2007,103.3286,103.2007,103.3286,15203.0
2024-08-26 12:40:00,105.0,105.03,104.97,105.0,24652.0,103.3286,103.3581,103.2991,103.3286,24652.0
2024-08-26 12:50:00,105.0,105.12,105.0,105.1,21260.0,103.3286,103.4467,103.3286,103.427,21260.0
2024-08-26 13:00:00,105.11,105.18,105.1,105.17,14625.0,103.4369,103.5057,103.427,103.4959,14625.0
2024-08-26 13:10:00,105.16,105.19,105.1,105.1,24163.0,103.4861,103.5156,103.427,103.427,24163.0
2024-08-26 13:20:00,105.09,105.15,105.06,105.09,23832.0,103.4172,103.4762,103.3877,103.4172,23832.0
2024-08-26 13:30:00,105.09,105.09,105.0,105.05,20442.0,103.4172,103.4172,103.3286,103.3778,20442.0
2024-08-26 13:40:00,105.06,105.07,104.93,104.97,21962.0,103.3877,103.3975,103.2597,103.2991,21962.0
2024-08-26 13:50:00,104.97,104.99,104.93,104.98,21160.0,103.2991,103.3188,103.2597,103.3089,21160.0
2024-08-26 14:00:00,104.98,104.98,104.87,104.92,31467.0,103.3089,103.3089,103.2007,103.2499,31467.0
2024-08-26 14:10:00,104.92,105.01,104.86,105.01,22196.0,103.2499,103.3385,103.1908,103.3385,22196.0
2024-08-26 14:20:00,105.03,105.08,104.97,104.98,24463.0,103.3581,103.4073,103.2991,103.3089,24463.0
2024-08-26 14:30:00,104.98,105.04,104.94,104.99,73906.0,103.3089,103.368,103.2696,103.3188,73906.0
2024-08-26 14:40:00,104.99,105.01,104.85,104.9,41956.0,103.3188,103.3385,103.181,103.2302,41956.0
2024-08-26 14:50:00,104.88,104.9,104.82,104.89,34767.0,103.2105,103.2302,103.1515,103.2204,34767.0
2024-08-26 15:00:00,104.9,104.96,104.89,104.95,24978.0,103.2302,103.2892,103.2204,103.2794,24978.0
2024-08-26 15:10:00,104.96,105.1,104.95,105.1,29592.0,103.2892,103.427,103.2794,103.427,29592.0
2024-08-26 15:20:00,105.1,105.23,105.07,105.23,33698.0,103.427,103.555,103.3975,103.555,33698.0
2024-08-26 15:30:00,105.21,105.23,105.08,105.1,45506.0,103.5353,103.555,103.4073,103.427,45506.0
2024-08-26 15:40:00,105.09,105.15,105.02,105.02,59411.0,103.4172,103.4762,103.3483,103.3483,59411.0
2024-08-26 15:50:00,105.03,105.14,104.89,105.08,233130.0,103.3581,103.4664,103.2204,103.4073,233130.0
2024-08-27 09:30:00,105.31,105.59,104.62,105.4,155633.0,103.6337,103.9092,102.9547,103.7222,155633.0
2024-08-27 09:40:00,105.39,105.71,105.35,105.6,41452.0,103.7124,104.0273,103.673,103.9191,41452.0
2024-08-27 09:50:00,105.6,105.69,105.45,105.57,34175.0,103.9191,104.0076,103.7714,103.8895,34175.0
2024-08-27 10:00:00,105.58,105.79,105.49,105.75,30420.0,103.8994,104.106,103.8108,104.0667,30420.0
2024-08-27 10:10:00,105.75,105.75,105.51,105.53,54254.0,104.0667,104.0667,103.8305,103.8502,54254.0
2024-08-27 10:20:00,105.52,105.56,105.43,105.52,44650.0,103.8403,103.8797,103.7518,103.8403,44650.0
2024-08-27 10:30:00,105.52,105.61,105.47,105.5,77148.0,103.8403,103.9289,103.7911,103.8207,77148.0
2024-08-27 10:40:00,105.51,105.51,105.24,105.4,57780.0,103.8305,103.8305,103.5648,103.7222,57780.0
2024-08-27 10:50:00,105.41,105.47,105.32,105.37,45248.0,103.7321,103.7911,103.6435,103.6927,45248.0
2024-08-27 11:00:00,105.37,105.62,105.37,105.47,29159.0,103.6927,103.9387,103.6927,103.7911,29159.0
2024-08-27 11:10:00,105.48,105.51,105.36,105.42,43887.0,103.801,103.8305,103.6829,103.7419,43887.0
2024-08-27 11:20:00,105.44,105.51,105.41,105.47,20851.0,103.7616,103.8305,103.7321,103.7911,20851.0
2024-08-27 11:30:00,105.45,105.63,105.41,105.62,32721.0,103.7714,103.9486,103.7321,103.9387,32721.0
2024-08-27 11:40:00,105.62,105.68,105.52,105.61,38183.0,103.9387,103.9978,103.8403,103.9289,38183.0
2024-08-27 11:50:00,105.61,105.7,105.61,105.67,15967.0,103.9289,104.0175,103.9289,103.9879,15967.0
2024-08-27 12:00:00,105.67,105.78,105.63,105.68,29340.0,103.9879,104.0962,103.9486,103.9978,29340.0
2024-08-27 12:10:00,105.69,105.75,105.63,105.75,24654.0,104.0076,104.0667,103.9486,104.0667,24654.0
2024-08-27 12:20:00,105.75,105.75,105.66,105.71,18169.0,104.0667,104.0667,103.9781,104.0273,18169.0
2024-08-27 12:30:00,105.7,105.71,105.64,105.66,23109.0,104.0175,104.0273,103.9584,103.9781,23109.0
2024-08-27 12:40:00,105.67,105.67,105.59,105.63,17749.0,103.9879,103.9879,103.9092,103.9486,17749.0
2024-08-27 12:50:00,105.63,105.68,105.6,105.64,15856.0,103.9486,103.9978,103.9191,103.9584,15856.0
2024-08-27 13:00:00,105.64,105.75,105.64,105.68,28530.0,103.9584,104.0667,103.9584,103.9978,28530.0
2024-08-27 13:10:00,105.69,105.76,105.68,105.69,16468.0,104.0076,104.0765,103.9978,104.0076,16468.0
2024-08-27 13:20:00,105.69,105.74,105.67,105.73,21004.0,104.0076,104.0568,103.9879,104.047,21004.0
2024-08-27 13:30:00,105.73,105.74,105.67,105.68,22462.0,104.047,104.0568,103.9879,103.9978,22462.0
2024-08-27 13:40:00,105.69,105.71,105.59,105.61,23238.0,104.0076,104.0273,103.9092,103.9289,23238.0
2024-08-27 13:50:00,105.61,105.68,105.6,105.64,23312.0,103.9289,103.9978,103.9191,103.9584,23312.0
2024-08-27 14:00:00,105.64,105.67,105.6,105.62,30955.0,103.9584,103.9879,103.9191,103.9387,30955.0
2024-08-27 14:10:00,105.62,105.67,105.61,105.65,34943.0,103.9387,103.9879,103.9289,103.9683,34943.0
2024-08-27 14:20:00,105.65,105.71,105.65,105.7,20455.0,103.9683,104.0273,103.9683,104.0175,20455.0
2024-08-27 14:30:00,105.71,105.74,105.69,105.71,56423.0,104.0273,104.0568,104.0076,104.0273,56423.0
2024-08-27 14:40:00,105.71,105.72,105.64,105.65,13723.0,104.0273,104.0372,103.9584,103.9683,13723.0
2024-08-27 14:50:00,105.64,105.65,105.57,105.6,26044.0,103.9584,103.9683,103.8895,103.9191,26044.0
2024-08-27 15:00:00,105.59,105.69,105.58,105.59,35131.0,103.9092,104.0076,103.8994,103.9092,35131.0
2024-08-27 15:10:00,105.59,105.62,105.55,105.61,53131.0,103.9092,103.9387,103.8699,103.9289,53131.0
2024-08-27 15:20:00,105.61,105.71,105.61,105.69,35525.0,103.9289,104.0273,103.9289,104.0076,35525.0
2024-08-27 15:30:00,105.68,105.7,105.57,105.58,45992.0,103.9978,104.0175,103.8895,103.8994,45992.0
2024-08-27 15:40:00,105.58,105.68,105.51,105.67,72344.0,103.8994,103.9978,103.8305,103.9879,72344.0
2024-08-27 15:50:00,105.68,106.04,105.68,105.92,317695.0,103.9978,104.3521,103.9978,104.234,317695.0
2024-08-28 09:30:00,106.41,106.72,106.22,106.32,128056.0,104.7162,105.0212,104.5292,104.6276,128056.0
2024-08-28 09:40:00,106.35,106.41,106.15,106.39,34211.0,104.6571,104.7162,104.4603,104.6965,34211.0
2024-08-28 09:50:00,106.41,106.5,106.3,106.33,64559.0,104.7162,104.8047,104.6079,104.6374,64559.0
2024-08-28 10:00:00,106.33,106.51,106.19,106.32,84222.0,104.6374,104.8146,104.4997,104.6276,84222.0
2024-08-28 10:10:00,106.32,106.57,106.32,106.47,24530.0,104.6276,104.8736,104.6276,104.7752,24530.0
2024-08-28 10:20:00,106.5,106.55,106.39,106.42,31579.0,104.8047,104.8539,104.6965,104.726,31579.0
2024-08-28 10:30:00,106.42,106.42,106.29,106.33,24485.0,104.726,104.726,104.5981,104.6374,24485.0
2024-08-28 10:40:00,106.34,106.42,106.31,106.36,31321.0,104.6473,104.726,104.6178,104.667,31321.0
2024-08-28 10:50:00,106.36,106.47,106.26,106.39,27354.0,104.667,104.7752,104.5686,104.6965,27354.0
2024-08-28 11:00:00,106.4,106.42,106.25,106.3,22356.0,104.7063,104.726,104.5587,104.6079,22356.0
2024-08-28 11:10:00,106.29,106.55,106.29,106.36,56074.0,104.5981,104.8539,104.5981,104.667,56074.0
2024-08-28 11:20:00,106.37,106.47,106.26,106.32,36487.0,104.6768,104.7752,104.5686,104.6276,36487.0
2024-08-28 11:30:00,106.32,106.32,106.02,106.03,25525.0,104.6276,104.6276,104.3324,104.3422,25525.0
2024-08-28 11:40:00,106.02,106.03,105.77,105.78,24710.0,104.3324,104.3422,104.0864,104.0962,24710.0
2024-08-28 11:50:00,105.78,105.88,105.75,105.88,26008.0,104.0962,104.1946,104.0667,104.1946,26008.0
2024-08-28 12:00:00,105.87,105.95,105.8,105.84,21284.0,104.1848,104.2635,104.1159,104.1552,21284.0
2024-08-28 12:10:00,105.82,105.9,105.82,105.86,19456.0,104.1356,104.2143,104.1356,104.1749,19456.0
2024-08-28 12:20:00,105.87,105.9,105.8,105.84,17711.0,104.1848,104.2143,104.1159,104.1552,17711.0
2024-08-28 12:30:00,105.84,105.84,105.72,105.76,16609.0,104.1552,104.1552,104.0372,104.0765,16609.0
2024-08-28 12:40:00,105.76,105.82,105.73,105.75,20635.0,104.0765,104.1356,104.047,104.0667,20635.0
2024-08-28 12:50:00,105.75,105.81,105.66,105.81,19306.0,104.0667,104.1257,103.9781,104.1257,19306.0
2024-08-28 13:00:00,105.8,105.92,105.8,105.86,45871.0,104.1159,104.234,104.1159,104.1749,45871.0
2024-08-28 13:10:00,105.87,105.93,105.84,105.85,18869.0,104.1848,104.2438,104.1552,104.1651,18869.0
2024-08-28 13:20:00,105.85,105.86,105.72,105.75,22151.0,104.1651,104.1749,104.0372,104.0667,22151.0
2024-08-28 13:30:00,105.75,105.84,105.74,105.82,19542.0,104.0667,104.1552,104.0568,104.1356,19542.0
2024-08-28 13:40:00,105.82,105.86,105.71,105.71,18821.0,104.1356,104.1749,104.0273,104.0273,18821.0
2024-08-28 13:50:00,105.72,105.74,105.59,105.61,16168.0,104.0372,104.0568,103.9092,103.9289,16168.0
2024-08-28 14:00:00,105.61,105.65,105.5,105.64,23683.0,103.9289,103.9683,103.8207,103.9584,23683.0
2024-08-28 14:10:00,105.64,105.71,105.6,105.7,23138.0,103.9584,104.0273,103.9191,104.0175,23138.0
2024-08-28 14:20:00,105.71,105.75,105.61,105.63,27388.0,104.0273,104.0667,103.9289,103.9486,27388.0
2024-08-28 14:30:00,105.63,105.63,105.55,105.61,27603.0,103.9486,103.9486,103.8699,103.9289,27603.0
2024-08-28 14:40:00,105.61,105.65,105.57,105.59,21608.0,103.9289,103.9683,103.8895,103.9092,21608.0
2024-08-28 14:50:00,105.59,105.79,105.59,105.78,28466.0,103.9092,104.106,103.9092,104.0962,28466.0
2024-08-28 15:00:00,105.78,105.85,105.4,105.43,86618.0,104.0962,104.1651,103.7222,103.7518,86618.0
2024-08-28 15:10:00,105.42,105.52,105.23,105.48,73047.0,103.7419,103.8403,103.555,103.801,73047.0
2024-08-28 15:20:00,105.49,105.6,105.43,105.59,37680.0,103.8108,103.9191,103.7518,103.9092,37680.0
2024-08-28 15:30:00,105.59,105.62,105.52,105.58,40658.0,103.9092,103.9387,103.8403,103.8994,40658.0
2024-08-28 15:40:00,105.56,105.67,105.53,105.63,51142.0,103.8797,103.9879,103.8502,103.9486,51142.0
2024-08-28 15:50:00,105.63,105.81,105.58,105.78,230825.0,103.9486,104.1257,103.8994,104.0962,230825.0
2024-08-29 09:30:00,105.8,105.94,105.51,105.68,45336.0,104.1159,104.2536,103.8305,103.9978,45336.0
2024-08-29 09:40:00,105.64,105.95,105.52,105.62,25032.0,103.9584,104.2635,103.8403,103.9387,25032.0
2024-08-29 09:50:00,105.6,105.77,105.35,105.38,35066.0,103.9191,104.0864,103.673,103.7026,35066.0
2024-08-29 10:00:00,105.37,105.52,105.28,105.48,66823.0,103.6927,103.8403,103.6042,103.801,66823.0
2024-08-29 10:10:00,105.49,105.8,105.46,105.78,59271.0,103.8108,104.1159,103.7813,104.0962,59271.0
2024-08-29 10:20:00,105.76,105.87,105.72,105.81,38936.0,104.0765,104.1848,104.0372,104.1257,38936.0
2024-08-29 10:30:00,105.85,106.07,105.85,105.94,10797.0,104.1651,104.3816,104.1651,104.2536,10797.0
2024-08-29 10:40:00,105.9,105.9,105.77,105.81,18227.0,104.2143,104.2143,104.0864,104.1257,18227.0
2024-08-29 10:50:00,105.84,105.89,105.79,105.84,28798.0,104.1552,104.2044,104.106,104.1552,28798.0
2024-08-29 11:00:00,105.84,105.9,105.71,105.71,23279.0,104.1552,104.2143,104.0273,104.0273,23279.0
2024-08-29 11:10:00,105.7,105.88,105.68,105.74,14228.0,104.0175,104.1946,103.9978,104.0568,14228.0
2024-08-29 11:20:00,105.74,105.92,105.7,105.89,17060.0,104.0568,104.234,104.0175,104.2044,17060.0
2024-08-29 11:30:00,105.89,105.92,105.78,105.81,13759.0,104.2044,104.234,104.0962,104.1257,13759.0
2024-08-29 11:40:00,105.78,105.83,105.75,105.79,14477.0,104.0962,104.1454,104.0667,104.106,14477.0
2024-08-29 11:50:00,105.81,105.92,105.76,105.85,29777.0,104.1257,104.234,104.0765,104.1651,29777.0
2024-08-29 12:00:00,105.85,105.92,105.79,105.82,13062.0,104.1651,104.234,104.106,104.1356,13062.0
2024-08-29 12:10:00,105.81,105.87,105.78,105.79,15202.0,104.1257,104.1848,104.0962,104.106,15202.0
2024-08-29 12:20:00,105.79,105.9,105.71,105.72,19132.0,104.106,104.2143,104.0273,104.0372,19132.0
2024-08-29 12:30:00,105.72,105.84,105.66,105.84,32375.0,104.0372,104.1552,103.9781,104.1552,32375.0
2024-08-29 12:40:00,105.86,105.86,105.76,105.82,16771.0,104.1749,104.1749,104.0765,104.1356,16771.0
2024-08-29 12:50:00,105.81,105.92,105.81,105.85,13093.0,104.1257,104.234,104.1257,104.1651,13093.0
2024-08-29 13:00:00,105.84,105.89,105.82,105.85,16403.0,104.1552,104.2044,104.1356,104.1651,16403.0
2024-08-29 13:10:00,105.85,105.87,105.81,105.83,11465.0,104.1651,104.1848,104.1257,104.1454,11465.0
2024-08-29 13:20:00,105.81,105.85,105.78,105.82,20939.0,104.1257,104.1651,104.0962,104.1356,20939.0
2024-08-29 13:30:00,105.81,105.81,105.71,105.81,9350.0,104.1257,104.1257,104.0273,104.1257,9350.0
2024-08-29 13:40:00,105.82,105.91,105.78,105.91,11333.0,104.1356,104.2241,104.0962,104.2241,11333.0
2024-08-29 13:50:00,105.92,105.95,105.79,105.83,13807.0,104.234,104.2635,104.106,104.1454,13807.0
2024-08-29 14:00:00,105.83,105.95,105.79,105.95,21751.0,104.1454,104.2635,104.106,104.2635,21751.0
2024-08-29 14:10:00,105.96,106.1,105.94,106.07,28187.0,104.2733,104.4111,104.2536,104.3816,28187.0
2024-08-29 14:20:00,106.1,106.1,106.0,106.01,18806.0,104.4111,104.4111,104.3127,104.3225,18806.0
2024-08-29 14:30:00,106.0,106.02,105.87,105.9,29572.0,104.3127,104.3324,104.1848,104.2143,29572.0
2024-08-29 14:40:00,105.89,105.95,105.84,105.9,22710.0,104.2044,104.2635,104.1552,104.2143,22710.0
2024-08-29 14:50:00,105.9,106.05,105.87,106.03,21432.0,104.2143,104.3619,104.1848,104.3422,21432.0
2024-08-29 15:00:00,106.02,106.03,105.91,106.03,23352.0,104.3324,104.3422,104.2241,104.3422,23352.0
2024-08-29 15:10:00,106.03,106.1,106.0,106.07,43797.0,104.3422,104.4111,104.3127,104.3816,43797.0
2024-08-29 15:20:00,106.07,106.07,105.95,105.98,37850.0,104.3816,104.3816,104.2635,104.293,37850.0
2024-08-29 15:30:00,105.99,106.03,105.76,105.81,43457.0,104.3029,104.3422,104.0765,104.1257,43457.0
2024-08-29 15:40:00,105.8,105.84,105.66,105.83,54507.0,104.1159,104.1552,103.9781,104.1454,54507.0
2024-08-29 15:50:00,105.82,105.9,105.74,105.83,241209.0,104.1356,104.2143,104.0568,104.1454,241209.0
2024-08-30 09:30:00,105.85,106.11,105.67,106.09,55860.0,104.1651,104.4209,103.9879,104.4013,55860.0
2024-08-30 09:40:00,106.07,106.26,106.02,106.02,31436.0,104.3816,104.5686,104.3324,104.3324,31436.0
2024-08-30 09:50:00,106.01,106.29,105.94,106.24,26135.0,104.3225,104.5981,104.2536,104.5489,26135.0
2024-08-30 10:00:00,106.23,106.3,106.09,106.23,15476.0,104.539,104.6079,104.4013,104.539,15476.0
2024-08-30 10:10:00,106.25,106.37,106.23,106.33,28839.0,104.5587,104.6768,104.539,104.6374,28839.0
2024-08-30 10:20:00,106.33,106.38,106.23,106.29,35100.0,104.6374,104.6866,104.539,104.5981,35100.0
2024-08-30 10:30:00,106.27,106.32,106.11,106.17,14480.0,104.5784,104.6276,104.4209,104.48,14480.0
2024-08-30 10:40:00,106.2,106.3,106.18,106.26,19588.0,104.5095,104.6079,104.4898,104.5686,19588.0
2024-08-30 10:50:00,106.25,106.33,106.16,106.28,86436.0,104.5587,104.6374,104.4701,104.5882,86436.0
2024-08-30 11:00:00,106.28,106.31,106.15,106.16,12580.0,104.5882,104.6178,104.4603,104.4701,12580.0
2024-08-30 11:10:00,106.13,106.18,106.09,106.17,20975.0,104.4406,104.4898,104.4013,104.48,20975.0
2024-08-30 11:20:00,106.16,106.16,105.97,106.07,29539.0,104.4701,104.4701,104.2832,104.3816,29539.0
2024-08-30 11:30:00,106.07,106.07,105.89,105.9,17782.0,104.3816,104.3816,104.2044,104.2143,17782.0
2024-08-30 11:40:00,105.91,106.01,105.89,105.91,21171.0,104.2241,104.3225,104.2044,104.2241,21171.0
2024-08-30 11:50:00,105.92,105.95,105.86,105.88,25051.0,104.234,104.2635,104.1749,104.1946,25051.0
2024-08-30 12:00:00,105.87,105.93,105.82,105.9,33818.0,104.1848,104.2438,104.1356,104.2143,33818.0
2024-08-30 12:10:00,105.9,106.0,105.89,105.91,14186.0,104.2143,104.3127,104.2044,104.2241,14186.0
2024-08-30 12:20:00,105.92,105.94,105.7,105.72,26314.0,104.234,104.2536,104.0175,104.0372,26314.0
2024-08-30 12:30:00,105.71,105.78,105.68,105.78,15547.0,104.0273,104.0962,103.9978,104.0962,15547.0
2024-08-30 12:40:00,105.79,105.87,105.78,105.84,12238.0,104.106,104.1848,104.0962,104.1552,12238.0
2024-08-30 12:50:00,105.82,105.94,105.81,105.91,8943.0,104.1356,104.2536,104.1257,104.2241,8943.0
2024-08-30 13:00:00,105.91,105.97,105.84,105.86,17892.0,104.2241,104.2832,104.1552,104.1749,17892.0
2024-08-30 13:10:00,105.86,105.91,105.81,105.84,15904.0,104.1749,104.2241,104.1257,104.1552,15904.0
2024-08-30 13:20:00,105.83,105.86,105.76,105.82,31277.0,104.1454,104.1749,104.0765,104.1356,31277.0
2024-08-30 13:30:00,105.84,105.85,105.69,105.73,88946.0,104.1552,104.1651,104.0076,104.047,88946.0
2024-08-30 13:40:00,105.74,105.86,105.72,105.84,53630.0,104.0568,104.1749,104.0372,104.1552,53630.0
2024-08-30 13:50:00,105.84,105.87,105.79,105.8,111645.0,104.1552,104.1848,104.106,104.1159,111645.0
2024-08-30 14:00:00,105.79,106.05,105.72,106.02,46575.0,104.106,104.3619,104.0372,104.3324,46575.0
2024-08-30 14:10:00,106.03,106.09,105.93,106.04,32061.0,104.3422,104.4013,104.2438,104.3521,32061.0
2024-08-30 14:20:00,106.05,106.08,105.99,106.02,31593.0,104.3619,104.3914,104.3029,104.3324,31593.0
2024-08-30 14:30:00,106.02,106.13,106.01,106.04,28479.0,104.3324,104.4406,104.3225,104.3521,28479.0
2024-08-30 14:40:00,106.03,106.11,106.03,106.08,28780.0,104.3422,104.4209,104.3422,104.3914,28780.0
2024-08-30 14:50:00,106.08,106.11,106.01,106.06,64144.0,104.3914,104.4209,104.3225,104.3717,64144.0
2024-08-30 15:00:00,106.07,106.14,106.06,106.14,21136.0,104.3816,104.4505,104.3717,104.4505,21136.0
2024-08-30 15:10:00,106.15,106.17,106.06,106.12,31591.0,104.4603,104.48,104.3717,104.4308,31591.0
2024-08-30 15:20:00,106.12,106.24,106.11,106.21,54356.0,104.4308,104.5489,104.4209,104.5194,54356.0
2024-08-30 15:30:00,106.23,106.42,106.23,106.32,49579.0,104.539,104.726,104.539,104.6276,49579.0
2024-08-30 15:40:00,106.32,106.36,106.24,106.36,64948.0,104.6276,104.667,104.5489,104.667,64948.0
2024-08-30 15:50:00,106.37,106.7,106.33,106.5,395293.0,104.6768,105.0016,104.6374,104.8047,395293.0
2024-09-03 09:30:00,106.5,106.94,106.35,106.84,199145.0,104.8047,105.2377,104.6571,105.1393,199145.0
2024-09-03 09:40:00,106.82,107.06,106.73,106.82,92863.0,105.1196,105.3558,105.0311,105.1196,92863.0
2024-09-03 09:50:00,106.82,107.34,106.8,107.34,62664.0,105.1196,105.6314,105.1,105.6314,62664.0
2024-09-03 10:00:00,107.36,107.42,107.2,107.2,38386.0,105.651,105.7101,105.4936,105.4936,38386.0
2024-09-03 10:10:00,107.22,107.61,107.2,107.41,242444.0,105.5133,105.8971,105.4936,105.7003,242444.0
2024-09-03 10:20:00,107.42,107.5,107.33,107.42,46382.0,105.7101,105.7888,105.6215,105.7101,46382.0
2024-09-03 10:30:00,107.42,107.66,107.37,107.65,38516.0,105.7101,105.9463,105.6609,105.9364,38516.0
2024-09-03 10:40:00,107.66,107.82,107.51,107.8,49529.0,105.9463,106.1037,105.7987,106.084,49529.0
2024-09-03 10:50:00,107.8,107.84,107.57,107.83,47940.0,106.084,106.1234,105.8577,106.1136,47940.0
2024-09-03 11:00:00,107.83,107.95,107.68,107.73,84338.0,106.1136,106.2317,105.966,106.0152,84338.0
2024-09-03 11:10:00,107.73,107.74,107.43,107.46,40309.0,106.0152,106.025,105.7199,105.7495,40309.0
2024-09-03 11:20:00,107.47,107.67,107.47,107.65,46572.0,105.7593,105.9561,105.7593,105.9364,46572.0
2024-09-03 11:30:00,107.65,107.82,107.64,107.78,42402.0,105.9364,106.1037,105.9266,106.0644,42402.0
2024-09-03 11:40:00,107.78,107.9,107.74,107.84,26163.0,106.0644,106.1825,106.025,106.1234,26163.0
2024-09-03 11:50:00,107.84,107.87,107.7,107.71,29156.0,106.1234,106.1529,105.9856,105.9955,29156.0
2024-09-03 12:00:00,107.68,107.69,107.55,107.66,39472.0,105.966,105.9758,105.838,105.9463,39472.0
2024-09-03 12:10:00,107.64,107.73,107.58,107.73,34735.0,105.9266,106.0152,105.8675,106.0152,34735.0
2024-09-03 12:20:00,107.75,107.78,107.62,107.66,25684.0,106.0348,106.0644,105.9069,105.9463,25684.0
2024-09-03 12:30:00,107.67,107.79,107.65,107.68,27947.0,105.9561,106.0742,105.9364,105.966,27947.0
2024-09-03 12:40:00,107.69,107.7,107.45,107.47,47512.0,105.9758,105.9856,105.7396,105.7593,47512.0
2024-09-03 12:50:00,107.48,107.62,107.48,107.6,56053.0,105.7691,105.9069,105.7691,105.8872,56053.0
2024-09-03 13:00:00,107.61,107.76,107.55,107.72,24029.0,105.8971,106.0447,105.838,106.0053,24029.0
2024-09-03 13:10:00,107.74,107.81,107.71,107.74,18805.0,106.025,106.0939,105.9955,106.025,18805.0
2024-09-03 13:20:00,107.74,107.84,107.74,107.83,17494.0,106.025,106.1234,106.025,106.1136,17494.0
2024-09-03 13:30:00,107.83,107.85,107.71,107.8,36647.0,106.1136,106.1332,105.9955,106.084,36647.0
2024-09-03 13:40:00,107.79,107.82,107.68,107.82,27513.0,106.0742,106.1037,105.966,106.1037,27513.0
2024-09-03 13:50:00,107.81,107.87,107.79,107.81,31181.0,106.0939,106.1529,106.0742,106.0939,31181.0
2024-09-03 14:00:00,107.8,107.8,107.65,107.78,32067.0,106.084,106.084,105.9364,106.0644,32067.0
2024-09-03 14:10:00,107.77,107.8,107.72,107.75,24717.0,106.0545,106.084,106.0053,106.0348,24717.0
2024-09-03 14:20:00,107.75,107.86,107.75,107.78,22402.0,106.0348,106.1431,106.0348,106.0644,22402.0
2024-09-03 14:30:00,107.79,107.81,107.66,107.7,31077.0,106.0742,106.0939,105.9463,105.9856,31077.0
2024-09-03 14:40:00,107.7,107.8,107.67,107.7,28282.0,105.9856,106.084,105.9561,105.9856,28282.0
2024-09-03 14:50:00,107.7,107.74,107.56,107.56,30784.0,105.9856,106.025,105.8479,105.8479,30784.0
2024-09-03 15:00:00,107.54,107.55,107.49,107.55,43144.0,105.8282,105.838,105.779,105.838,43144.0
2024-09-03 15:10:00,107.56,107.62,107.5,107.6,50861.0,105.8479,105.9069,105.7888,105.8872,50861.0
2024-09-03 15:20:00,107.59,107.75,107.58,107.74,33077.0,105.8774,106.0348,105.8675,106.025,33077.0
2024-09-03 15:30:00,107.74,107.86,107.52,107.53,80770.0,106.025,106.1431,105.8085,105.8183,80770.0
2024-09-03 15:40:00,107.54,107.54,107.35,107.48,114384.0,105.8282,105.8282,105.6412,105.7691,114384.0
2024-09-03 15:50:00,107.48,107.79,107.29,107.78,403145.0,105.7691,106.0742,105.5822,106.0644,403145.0
2024-09-04 09:30:00,108.16,108.93,108.16,108.75,228877.0,106.4383,107.1961,106.4383,107.0189,228877.0
2024-09-04 09:40:00,108.72,108.72,108.0,108.01,165150.0,106.9894,106.9894,106.2809,106.2907,165150.0
2024-09-04 09:50:00,108.02,108.56,107.99,108.48,38706.0,106.3005,106.8319,106.271,106.7532,38706.0
2024-09-04 10:00:00,108.45,108.68,108.4,108.5,99328.0,106.7237,106.95,106.6745,106.7729,99328.0
2024-09-04 10:10:00,108.48,108.65,108.31,108.65,35833.0,106.7532,106.9205,106.5859,106.9205,35833.0
2024-09-04 10:20:00,108.69,108.98,108.66,108.93,35183.0,106.9599,107.2453,106.9304,107.1961,35183.0
2024-09-04 10:30:00,108.91,108.94,108.66,108.79,37916.0,107.1764,107.2059,106.9304,107.0583,37916.0
2024-09-04 10:40:00,108.75,108.78,108.38,108.47,21878.0,107.0189,107.0484,106.6548,106.7434,21878.0
2024-09-04 10:50:00,108.46,108.65,108.42,108.65,43821.0,106.7335,106.9205,106.6942,106.9205,43821.0
2024-09-04 11:00:00,108.67,108.75,108.58,108.67,142774.0,106.9402,107.0189,106.8516,106.9402,142774.0
2024-09-04 11:10:00,108.68,108.83,108.53,108.61,38350.0,106.95,107.0976,106.8024,106.8811,38350.0
2024-09-04 11:20:00,108.59,108.62,108.48,108.58,38657.0,106.8615,106.891,106.7532,106.8516,38657.0
2024-09-04 11:30:00,108.56,108.66,108.45,108.61,40182.0,106.8319,106.9304,106.7237,106.8811,40182.0
2024-09-04 11:40:00,108.62,108.73,108.57,108.6,94704.0,106.891,106.9992,106.8418,106.8713,94704.0
2024-09-04 11:50:00,108.59,108.71,108.57,108.6,42011.0,106.8615,106.9796,106.8418,106.8713,42011.0
2024-09-04 12:00:00,108.57,108.6,108.29,108.29,29114.0,106.8418,106.8713,106.5662,106.5662,29114.0
2024-09-04 12:10:00,108.31,108.33,108.22,108.33,29215.0,106.5859,106.6056,106.4974,106.6056,29215.0
2024-09-04 12:20:00,108.31,108.33,108.23,108.27,22411.0,106.5859,106.6056,106.5072,106.5466,22411.0
2024-09-04 12:30:00,108.26,108.43,108.25,108.36,21355.0,106.5367,106.704,106.5269,106.6351,21355.0
2024-09-04 12:40:00,108.36,108.39,108.21,108.26,19650.0,106.6351,106.6647,106.4875,106.5367,19650.0
2024-09-04 12:50:00,108.27,108.3,108.12,108.15,43322.0,106.5466,106.5761,106.3989,106.4285,43322.0
2024-09-04 13:00:00,108.15,108.21,107.97,108.03,23535.0,106.4285,106.4875,106.2513,106.3104,23535.0
2024-09-04 13:10:00,108.04,108.07,107.89,107.95,30824.0,106.3202,106.3497,106.1726,106.2317,30824.0
2024-09-04 13:20:00,107.95,107.98,107.85,107.98,37492.0,106.2317,106.2612,106.1332,106.2612,37492.0
2024-09-04 13:30:00,107.97,107.99,107.81,107.99,38691.0,106.2513,106.271,106.0939,106.271,38691.0
2024-09-04 13:40:00,107.99,108.24,107.99,108.14,36599.0,106.271,106.517,106.271,106.4186,36599.0
2024-09-04 13:50:00,108.16,108.43,108.16,108.3,36917.0,106.4383,106.704,106.4383,106.5761,36917.0
2024-09-04 14:00:00,108.31,108.59,108.27,108.54,33504.0,106.5859,106.8615,106.5466,106.8123,33504.0
2024-09-04 14:10:00,108.54,108.55,108.41,108.43,28528.0,106.8123,106.8221,106.6843,106.704,28528.0
2024-09-04 14:20:00,108.45,108.55,108.42,108.54,27663.0,106.7237,106.8221,106.6942,106.8123,27663.0
2024-09-04 14:30:00,108.56,108.7,108.52,108.66,24672.0,106.8319,106.9697,106.7926,106.9304,24672.0
2024-09-04 14:40:00,108.68,108.75,108.64,108.68,35567.0,106.95,107.0189,106.9107,106.95,35567.0
2024-09-04 14:50:00,108.68,108.72,108.55,108.59,36145.0,106.95,106.9894,106.8221,106.8615,36145.0
2024-09-04 15:00:00,108.59,108.6,108.41,108.49,57589.0,106.8615,106.8713,106.6843,106.7631,57589.0
2024-09-04 15:10:00,108.49,108.5,108.38,108.44,48149.0,106.7631,106.7729,106.6548,106.7139,48149.0
2024-09-04 15:20:00,108.45,108.6,108.44,108.54,46279.0,106.7237,106.8713,106.7139,106.8123,46279.0
2024-09-04 15:30:00,108.53,108.53,108.38,108.38,87448.0,106.8024,106.8024,106.6548,106.6548,87448.0
2024-09-04 15:40:00,108.38,108.6,108.23,108.51,124770.0,106.6548,106.8713,106.5072,106.7827,124770.0
2024-09-04 15:50:00,108.54,108.86,108.38,108.72,408773.0,106.8123,107.1272,106.6548,106.9894,408773.0
2024-09-05 09:30:00,109.0,109.23,108.6,108.7,133404.0,107.2649,107.4913,106.8713,106.9697,133404.0
2024-09-05 09:40:00,108.7,109.06,108.56,108.99,55526.0,106.9697,107.324,106.8319,107.2551,55526.0
2024-09-05 09:50:00,108.98,109.1,108.7,108.92,48586.0,107.2453,107.3633,106.9697,107.1862,48586.0
2024-09-05 10:00:00,108.85,108.9,108.56,108.9,59346.0,107.1173,107.1665,106.8319,107.1665,59346.0
2024-09-05 10:10:00,108.9,109.16,108.87,109.1,46861.0,107.1665,107.4224,107.137,107.3633,46861.0
2024-09-05 10:20:00,109.13,109.3,108.98,109.2,81745.0,107.3929,107.5602,107.2453,107.4618,81745.0
2024-09-05 10:30:00,109.19,109.21,109.0,109.04,119251.0,107.4519,107.4716,107.2649,107.3043,119251.0
2024-09-05 10:40:00,109.03,109.21,108.92,108.92,48346.0,107.2945,107.4716,107.1862,107.1862,48346.0
2024-09-05 10:50:00,108.87,108.93,108.63,108.71,42953.0,107.137,107.1961,106.9008,106.9796,42953.0
2024-09-05 11:00:00,108.72,108.81,108.58,108.62,47795.0,106.9894,107.078,106.8516,106.891,47795.0
2024-09-05 11:10:00,108.58,108.6,108.41,108.45,56194.0,106.8516,106.8713,106.6843,106.7237,56194.0
2024-09-05 11:20:00,108.46,108.49,108.34,108.49,45305.0,106.7335,106.7631,106.6154,106.7631,45305.0
2024-09-05 11:30:00,108.5,108.65,108.43,108.43,41505.0,106.7729,106.9205,106.704,106.704,41505.0
2024-09-05 11:40:00,108.44,108.57,108.39,108.52,37558.0,106.7139,106.8418,106.6647,106.7926,37558.0
2024-09-05 11:50:00,108.52,108.56,108.45,108.53,44045.0,106.7926,106.8319,106.7237,106.8024,44045.0
2024-09-05 12:00:00,108.52,108.52,108.25,108.26,41912.0,106.7926,106.7926,106.5269,106.5367,41912.0
2024-09-05 12:10:00,108.26,108.3,108.14,108.21,36091.0,106.5367,106.5761,106.4186,106.4875,36091.0
2024-09-05 12:20:00,108.23,108.37,108.2,108.36,32137.0,106.5072,106.645,106.4777,106.6351,32137.0
2024-09-05 12:30:00,108.35,108.43,108.32,108.38,22452.0,106.6253,106.704,106.5958,106.6548,22452.0
2024-09-05 12:40:00,108.39,108.52,108.38,108.49,59353.0,106.6647,106.7926,106.6548,106.7631,59353.0
2024-09-05 12:50:00,108.48,108.75,108.48,108.67,34220.0,106.7532,107.0189,106.7532,106.9402,34220.0
2024-09-05 13:00:00,108.68,108.7,108.54,108.65,34385.0,106.95,106.9697,106.8123,106.9205,34385.0
2024-09-05 13:10:00,108.65,108.71,108.56,108.59,64515.0,106.9205,106.9796,106.8319,106.8615,64515.0
2024-09-05 13:20:00,108.57,108.65,108.47,108.51,114375.0,106.8418,106.9205,106.7434,106.7827,114375.0
2024-09-05 13:30:00,108.51,108.69,108.46,108.63,40110.0,106.7827,106.9599,106.7335,106.9008,40110.0
2024-09-05 13:40:00,108.62,108.78,108.58,108.68,48205.0,106.891,107.0484,106.8516,106.95,48205.0
2024-09-05 13:50:00,108.69,108.79,108.66,108.72,36512.0,106.9599,107.0583,106.9304,106.9894,36512.0
2024-09-05 14:00:00,108.73,108.81,108.67,108.8,30710.0,106.9992,107.078,106.9402,107.0681,30710.0
2024-09-05 14:10:00,108.8,108.82,108.69,108.7,55515.0,107.0681,107.0878,106.9599,106.9697,55515.0
2024-09-05 14:20:00,108.71,108.75,108.67,108.7,30051.0,106.9796,107.0189,106.9402,106.9697,30051.0
2024-09-05 14:30:00,108.7,108.9,108.67,108.86,43768.0,106.9697,107.1665,106.9402,107.1272,43768.0
2024-09-05 14:40:00,108.87,108.87,108.76,108.8,46384.0,107.137,107.137,107.0288,107.0681,46384.0
2024-09-05 14:50:00,108.81,108.84,108.78,108.81,44194.0,107.078,107.1075,107.0484,107.078,44194.0
2024-09-05 15:00:00,108.81,108.83,108.71,108.75,57683.0,107.078,107.0976,106.9796,107.0189,57683.0
2024-09-05 15:10:00,108.75,108.76,108.53,108.54,40700.0,107.0189,107.0288,106.8024,106.8123,40700.0
2024-09-05 15:20:00,108.54,108.65,108.47,108.62,46177.0,106.8123,106.9205,106.7434,106.891,46177.0
2024-09-05 15:30:00,108.62,108.81,108.62,108.71,54014.0,106.891,107.078,106.891,106.9796,54014.0
2024-09-05 15:40:00,108.7,108.7,108.48,108.49,86849.0,106.9697,106.9697,106.7532,106.7631,86849.0
2024-09-05 15:50:00,108.49,108.53,108.36,108.53,387849.0,106.7631,106.8024,106.6351,106.8024,387849.0
2024-09-06 09:30:00,108.57,109.04,108.57,108.94,88901.0,106.8418,107.3043,106.8418,107.2059,88901.0
2024-09-06 09:40:00,108.91,108.93,108.49,108.54,91681.0,107.1764,107.1961,106.7631,106.8123,91681.0
2024-09-06 09:50:00,108.52,108.62,108.33,108.51,87442.0,106.7926,106.891,106.6056,106.7827,87442.0
2024-09-06 10:00:00,108.51,108.66,108.11,108.22,75429.0,106.7827,106.9304,106.3891,106.4974,75429.0
2024-09-06 10:10:00,108.22,108.39,108.13,108.21,51620.0,106.4974,106.6647,106.4088,106.4875,51620.0
2024-09-06 10:20:00,108.19,108.22,107.97,108.16,28252.0,106.4678,106.4974,106.2513,106.4383,28252.0
2024-09-06 10:30:00,108.18,108.27,108.04,108.15,26649.0,106.458,106.5466,106.3202,106.4285,26649.0
2024-09-06 10:40:00,108.15,108.27,107.98,108.07,43857.0,106.4285,106.5466,106.2612,106.3497,43857.0
2024-09-06 10:50:00,108.04,108.05,107.88,107.94,46759.0,106.3202,106.3301,106.1628,106.2218,46759.0
2024-09-06 11:00:00,107.98,108.37,107.93,108.03,68715.0,106.2612,106.645,106.212,106.3104,68715.0
2024-09-06 11:10:00,108.0,108.01,107.78,107.93,44698.0,106.2809,106.2907,106.0644,106.212,44698.0
2024-09-06 11:20:00,107.96,108.12,107.86,108.12,24624.0,106.2415,106.3989,106.1431,106.3989,24624.0
2024-09-06 11:30:00,108.12,108.17,108.04,108.05,34047.0,106.3989,106.4482,106.3202,106.3301,34047.0
2024-09-06 11:40:00,108.06,108.06,107.84,107.92,33698.0,106.3399,106.3399,106.1234,106.2021,33698.0
2024-09-06 11:50:00,107.93,108.03,107.92,107.96,39666.0,106.212,106.3104,106.2021,106.2415,39666.0
2024-09-06 12:00:00,107.96,108.1,107.94,108.1,27372.0,106.2415,106.3793,106.2218,106.3793,27372.0
2024-09-06 12:10:00,108.1,108.17,108.05,108.1,22945.0,106.3793,106.4482,106.3301,106.3793,22945.0
2024-09-06 12:20:00,108.1,108.27,108.1,108.27,15340.0,106.3793,106.5466,106.3793,106.5466,15340.0
2024-09-06 12:30:00,108.27,108.4,108.27,108.39,25818.0,106.5466,106.6745,106.5466,106.6647,25818.0
2024-09-06 12:40:00,108.4,108.49,108.36,108.48,24296.0,106.6745,106.7631,106.6351,106.7532,24296.0
2024-09-06 12:50:00,108.49,108.49,108.35,108.37,29433.0,106.7631,106.7631,106.6253,106.645,29433.0
2024-09-06 13:00:00,108.38,108.46,108.29,108.36,25548.0,106.6548,106.7335,106.5662,106.6351,25548.0
2024-09-06 13:10:00,108.35,108.41,108.26,108.27,19068.0,106.6253,106.6843,106.5367,106.5466,19068.0
2024-09-06 13:20:00,108.27,108.38,108.2,108.2,17565.0,106.5466,106.6548,106.4777,106.4777,17565.0
2024-09-06 13:30:00,108.21,108.27,108.14,108.24,18061.0,106.4875,106.5466,106.4186,106.517,18061.0
2024-09-06 13:40:00,108.25,108.32,108.21,108.22,17267.0,106.5269,106.5958,106.4875,106.4974,17267.0
2024-09-06 13:50:00,108.21,108.35,108.21,108.3,21387.0,106.4875,106.6253,106.4875,106.5761,21387.0
2024-09-06 14:00:00,108.29,108.29,108.17,108.23,20088.0,106.5662,106.5662,106.4482,106.5072,20088.0
2024-09-06 14:10:00,108.23,108.26,108.16,108.24,20924.0,106.5072,106.5367,106.4383,106.517,20924.0
2024-09-06 14:20:00,108.26,108.44,108.23,108.42,32786.0,106.5367,106.7139,106.5072,106.6942,32786.0
2024-09-06 14:30:00,108.43,108.47,108.33,108.39,38893.0,106.704,106.7434,106.6056,106.6647,38893.0
2024-09-06 14:40:00,108.4,108.43,108.29,108.34,27551.0,106.6745,106.704,106.5662,106.6154,27551.0
2024-09-06 14:50:00,108.33,108.51,108.28,108.42,76534.0,106.6056,106.7827,106.5564,106.6942,76534.0
2024-09-06 15:00:00,108.42,108.52,108.39,108.39,56902.0,106.6942,106.7926,106.6647,106.6647,56902.0
2024-09-06 15:10:00,108.38,108.39,108.18,108.33,82169.0,106.6548,106.6647,106.458,106.6056,82169.0
2024-09-06 15:20:00,108.34,108.37,108.23,108.32,58026.0,106.6154,106.645,106.5072,106.5958,58026.0
2024-09-06 15:30:00,108.33,108.34,107.93,107.95,61340.0,106.6056,106.6154,106.212,106.2317,61340.0
2024-09-06 15:40:00,107.94,108.11,107.92,108.09,73363.0,106.2218,106.3891,106.2021,106.3694,73363.0
2024-09-06 15:50:00,108.09,108.1,107.83,107.9,369051.0,106.3694,106.3793,106.1136,106.1825,369051.0
2024-09-09 09:30:00,107.36,107.82,106.9,107.04,262557.0,105.651,106.1037,105.1984,105.3361,262557.0
2024-09-09 09:40:00,107.04,107.36,106.95,107.33,50239.0,105.3361,105.651,105.2476,105.6215,50239.0
2024-09-09 09:50:00,107.34,107.34,106.74,106.76,72769.0,105.6314,105.6314,105.0409,105.0606,72769.0
2024-09-09 10:00:00,106.78,107.01,106.78,106.82,82153.0,105.0803,105.3066,105.0803,105.1196,82153.0
2024-09-09 10:10:00,106.82,106.91,106.5,106.76,112938.0,105.1196,105.2082,104.8047,105.0606,112938.0
2024-09-09 10:20:00,106.78,106.84,106.7,106.7,46628.0,105.0803,105.1393,105.0016,105.0016,46628.0
2024-09-09 10:30:00,106.7,107.04,106.69,107.04,79578.0,105.0016,105.3361,104.9917,105.3361,79578.0
2024-09-09 10:40:00,107.04,107.19,107.01,107.05,43902.0,105.3361,105.4838,105.3066,105.346,43902.0
2024-09-09 10:50:00,107.05,107.28,107.02,107.21,39182.0,105.346,105.5723,105.3165,105.5034,39182.0
2024-09-09 11:00:00,107.2,107.26,106.89,106.89,38582.0,105.4936,105.5526,105.1885,105.1885,38582.0
2024-09-09 11:10:00,106.88,107.07,106.8,106.82,70162.0,105.1787,105.3657,105.1,105.1196,70162.0
2024-09-09 11:20:00,106.82,107.05,106.82,107.02,64107.0,105.1196,105.346,105.1196,105.3165,64107.0
2024-09-09 11:30:00,107.02,107.3,107.01,107.29,38472.0,105.3165,105.592,105.3066,105.5822,38472.0
2024-09-09 11:40:00,107.29,107.49,107.27,107.49,25047.0,105.5822,105.779,105.5625,105.779,25047.0
2024-09-09 11:50:00,107.49,107.49,107.29,107.34,40833.0,105.779,105.779,105.5822,105.6314,40833.0
2024-09-09 12:00:00,107.34,107.38,107.28,107.34,27849.0,105.6314,105.6707,105.5723,105.6314,27849.0
2024-09-09 12:10:00,107.35,107.4,107.3,107.37,46294.0,105.6412,105.6904,105.592,105.6609,46294.0
2024-09-09 12:20:00,107.37,107.41,107.29,107.41,34684.0,105.6609,105.7003,105.5822,105.7003,34684.0
2024-09-09 12:30:00,107.4,107.54,107.35,107.54,43985.0,105.6904,105.8282,105.6412,105.8282,43985.0
2024-09-09 12:40:00,107.54,107.64,107.52,107.57,22600.0,105.8282,105.9266,105.8085,105.8577,22600.0
2024-09-09 12:50:00,107.58,107.68,107.57,107.63,30321.0,105.8675,105.966,105.8577,105.9167,30321.0
2024-09-09 13:00:00,107.63,107.66,107.51,107.62,49393.0,105.9167,105.9463,105.7987,105.9069,49393.0
2024-09-09 13:10:00,107.62,107.63,107.52,107.54,25021.0,105.9069,105.9167,105.8085,105.8282,25021.0
2024-09-09 13:20:00,107.54,107.54,107.43,107.45,22889.0,105.8282,105.8282,105.7199,105.7396,22889.0
2024-09-09 13:30:00,107.46,107.49,107.4,107.48,35179.0,105.7495,105.779,105.6904,105.7691,35179.0
2024-09-09 13:40:00,107.48,107.48,107.4,107.43,30270.0,105.7691,105.7691,105.6904,105.7199,30270.0
2024-09-09 13:50:00,107.42,107.42,107.31,107.33,26778.0,105.7101,105.7101,105.6018,105.6215,26778.0
2024-09-09 14:00:00,107.33,107.33,107.18,107.19,31141.0,105.6215,105.6215,105.4739,105.4838,31141.0
2024-09-09 14:10:00,107.18,107.22,107.13,107.18,33541.0,105.4739,105.5133,105.4247,105.4739,33541.0
2024-09-09 14:20:00,107.18,107.32,107.17,107.26,28409.0,105.4739,105.6117,105.4641,105.5526,28409.0
2024-09-09 14:30:00,107.26,107.3,107.2,107.25,33524.0,105.5526,105.592,105.4936,105.5428,33524.0
2024-09-09 14:40:00,107.26,107.39,107.25,107.36,29867.0,105.5526,105.6806,105.5428,105.651,29867.0
2024-09-09 14:50:00,107.36,107.36,107.28,107.29,31605.0,105.651,105.651,105.5723,105.5822,31605.0
2024-09-09 15:00:00,107.28,107.33,107.25,107.29,45604.0,105.5723,105.6215,105.5428,105.5822,45604.0
2024-09-09 15:10:00,107.29,107.3,107.22,107.23,33127.0,105.5822,105.592,105.5133,105.5231,33127.0
2024-09-09 15:20:00,107.22,107.23,107.13,107.19,33480.0,105.5133,105.5231,105.4247,105.4838,33480.0
2024-09-09 15:30:00,107.19,107.26,107.14,107.18,67908.0,105.4838,105.5526,105.4345,105.4739,67908.0
2024-09-09 15:40:00,107.18,107.18,106.92,106.94,87599.0,105.4739,105.4739,105.2181,105.2377,87599.0
2024-09-09 15:50:00,106.93,107.15,106.79,107.1,359397.0,105.2279,105.4444,105.0901,105.3952,359397.0
2024-09-10 09:30:00,107.0,107.51,106.74,107.48,174028.0,105.2968,105.7987,105.0409,105.7691,174028.0
2024-09-10 09:40:00,107.5,107.68,107.47,107.57,65327.0,105.7888,105.966,105.7593,105.8577,65327.0
2024-09-10 09:50:00,107.59,107.76,107.47,107.53,99138.0,105.8774,106.0447,105.7593,105.8183,99138.0
2024-09-10 10:00:00,107.56,107.59,107.24,107.48,58643.0,105.8479,105.8774,105.533,105.7691,58643.0
2024-09-10 10:10:00,107.48,107.62,107.41,107.61,38736.0,105.7691,105.9069,105.7003,105.8971,38736.0
2024-09-10 10:20:00,107.61,107.66,107.19,107.23,107817.0,105.8971,105.9463,105.4838,105.5231,107817.0
2024-09-10 10:30:00,107.23,107.47,107.23,107.47,87048.0,105.5231,105.7593,105.5231,105.7593,87048.0
2024-09-10 10:40:00,107.46,107.49,107.29,107.32,54771.0,105.7495,105.779,105.5822,105.6117,54771.0
2024-09-10 10:50:00,107.33,107.42,107.29,107.41,44968.0,105.6215,105.7101,105.5822,105.7003,44968.0
2024-09-10 11:00:00,107.41,107.41,107.25,107.34,49413.0,105.7003,105.7003,105.5428,105.6314,49413.0
2024-09-10 11:10:00,107.34,107.48,107.28,107.31,43088.0,105.6314,105.7691,105.5723,105.6018,43088.0
2024-09-10 11:20:00,107.31,107.33,107.23,107.23,36774.0,105.6018,105.6215,105.5231,105.5231,36774.0
2024-09-10 11:30:00,107.23,107.27,107.11,107.16,44984.0,105.5231,105.5625,105.405,105.4542,44984.0
2024-09-10 11:40:00,107.16,107.26,107.09,107.13,44166.0,105.4542,105.5526,105.3853,105.4247,44166.0
2024-09-10 11:50:00,107.14,107.24,107.05,107.15,34707.0,105.4345,105.533,105.346,105.4444,34707.0
2024-09-10 12:00:00,107.14,107.17,106.99,107.03,57032.0,105.4345,105.4641,105.2869,105.3263,57032.0
2024-09-10 12:10:00,107.04,107.12,107.02,107.08,37386.0,105.3361,105.4149,105.3165,105.3755,37386.0
2024-09-10 12:20:00,107.09,107.15,107.02,107.04,75794.0,105.3853,105.4444,105.3165,105.3361,75794.0
2024-09-10 12:30:00,107.03,107.09,106.97,106.98,40436.0,105.3263,105.3853,105.2673,105.2771,40436.0
2024-09-10 12:40:00,106.97,106.98,106.79,106.88,39915.0,105.2673,105.2771,105.0901,105.1787,39915.0
2024-09-10 12:50:00,106.88,107.04,106.88,106.94,77425.0,105.1787,105.3361,105.1787,105.2377,77425.0
2024-09-10 13:00:00,106.94,107.04,106.9,106.94,28378.0,105.2377,105.3361,105.1984,105.2377,28378.0
2024-09-10 13:10:00,106.92,106.92,106.77,106.9,36953.0,105.2181,105.2181,105.0704,105.1984,36953.0
2024-09-10 13:20:00,106.91,106.91,106.81,106.87,34311.0,105.2082,105.2082,105.1098,105.1688,34311.0
2024-09-10 13:30:00,106.86,106.94,106.83,106.92,22543.0,105.159,105.2377,105.1295,105.2181,22543.0
2024-09-10 13:40:00,106.93,106.99,106.79,106.8,23506.0,105.2279,105.2869,105.0901,105.1,23506.0
2024-09-10 13:50:00,106.8,106.83,106.7,106.74,42358.0,105.1,105.1295,105.0016,105.0409,42358.0
2024-09-10 14:00:00,106.75,106.78,106.63,106.75,39690.0,105.0508,105.0803,104.9327,105.0508,39690.0
2024-09-10 14:10:00,106.76,106.76,106.63,106.64,35270.0,105.0606,105.0606,104.9327,104.9425,35270.0
2024-09-10 14:20:00,106.64,106.72,106.63,106.69,36827.0,104.9425,105.0212,104.9327,104.9917,36827.0
2024-09-10 14:30:00,106.67,106.74,106.63,106.7,29736.0,104.972,105.0409,104.9327,105.0016,29736.0
2024-09-10 14:40:00,106.69,106.69,106.59,106.66,31625.0,104.9917,104.9917,104.8933,104.9622,31625.0
2024-09-10 14:50:00,106.66,106.7,106.63,106.7,27311.0,104.9622,105.0016,104.9327,105.0016,27311.0
2024-09-10 15:00:00,106.7,106.74,106.66,106.74,35142.0,105.0016,105.0409,104.9622,105.0409,35142.0
2024-09-10 15:10:00,106.75,106.83,106.74,106.82,31009.0,105.0508,105.1295,105.0409,105.1196,31009.0
2024-09-10 15:20:00,106.82,106.85,106.72,106.72,41680.0,105.1196,105.1492,105.0212,105.0212,41680.0
2024-09-10 15:30:00,106.72,106.81,106.62,106.73,67495.0,105.0212,105.1098,104.9228,105.0311,67495.0
2024-09-10 15:40:00,106.73,106.89,106.71,106.83,74469.0,105.0311,105.1885,105.0114,105.1295,74469.0
2024-09-10 15:50:00,106.83,106.99,106.77,106.84,426969.0,105.1295,105.2869,105.0704,105.1393,426969.0
2024-09-11 09:30:00,106.37,106.44,105.84,105.93,122211.0,104.6768,104.7457,104.1552,104.2438,122211.0
2024-09-11 09:40:00,105.95,105.95,105.51,105.59,39526.0,104.2635,104.2635,103.8305,103.9092,39526.0
2024-09-11 09:50:00,105.59,105.75,105.28,105.28,76933.0,103.9092,104.0667,103.6042,103.6042,76933.0
2024-09-11 10:00:00,105.28,105.52,105.03,105.5,208779.0,103.6042,103.8403,103.3581,103.8207,208779.0
2024-09-11 10:10:00,105.47,105.49,105.22,105.26,51793.0,103.7911,103.8108,103.5451,103.5845,51793.0
2024-09-11 10:20:00,105.25,105.32,104.92,104.98,100785.0,103.5746,103.6435,103.2499,103.3089,100785.0
2024-09-11 10:30:00,104.98,105.13,104.83,105.13,50624.0,103.3089,103.4565,103.1613,103.4565,50624.0
2024-09-11 10:40:00,105.09,105.5,105.07,105.36,28532.0,103.4172,103.8207,103.3975,103.6829,28532.0
2024-09-11 10:50:00,105.38,105.48,105.33,105.33,38863.0,103.7026,103.801,103.6534,103.6534,38863.0
2024-09-11 11:00:00,105.34,105.44,105.24,105.43,49419.0,103.6632,103.7616,103.5648,103.7518,49419.0
2024-09-11 11:10:00,105.42,105.57,105.36,105.51,46206.0,103.7419,103.8895,103.6829,103.8305,46206.0
2024-09-11 11:20:00,105.52,105.68,105.4,105.53,63393.0,103.8403,103.9978,103.7222,103.8502,63393.0
2024-09-11 11:30:00,105.53,105.64,105.49,105.63,33144.0,103.8502,103.9584,103.8108,103.9486,33144.0
2024-09-11 11:40:00,105.64,105.76,105.6,105.64,40657.0,103.9584,104.0765,103.9191,103.9584,40657.0
2024-09-11 11:50:00,105.64,105.68,105.43,105.44,38487.0,103.9584,103.9978,103.7518,103.7616,38487.0
2024-09-11 12:00:00,105.44,105.62,105.38,105.56,37245.0,103.7616,103.9387,103.7026,103.8797,37245.0
2024-09-11 12:10:00,105.57,105.67,105.47,105.52,33770.0,103.8895,103.9879,103.7911,103.8403,33770.0
2024-09-11 12:20:00,105.53,105.53,105.37,105.39,49328.0,103.8502,103.8502,103.6927,103.7124,49328.0
2024-09-11 12:30:00,105.38,105.44,105.24,105.42,30384.0,103.7026,103.7616,103.5648,103.7419,30384.0
2024-09-11 12:40:00,105.43,105.53,105.41,105.51,38245.0,103.7518,103.8502,103.7321,103.8305,38245.0
2024-09-11 12:50:00,105.51,105.68,105.5,105.64,27424.0,103.8305,103.9978,103.8207,103.9584,27424.0
2024-09-11 13:00:00,105.65,105.83,105.64,105.77,33142.0,103.9683,104.1454,103.9584,104.0864,33142.0
2024-09-11 13:10:00,105.76,105.81,105.61,105.66,27408.0,104.0765,104.1257,103.9289,103.9781,27408.0
2024-09-11 13:20:00,105.65,105.66,105.55,105.58,29289.0,103.9683,103.9781,103.8699,103.8994,29289.0
2024-09-11 13:30:00,105.58,105.65,105.55,105.64,45181.0,103.8994,103.9683,103.8699,103.9584,45181.0
2024-09-11 13:40:00,105.64,105.76,105.64,105.76,32643.0,103.9584,104.0765,103.9584,104.0765,32643.0
2024-09-11 13:50:00,105.76,105.77,105.48,105.51,45767.0,104.0765,104.0864,103.801,103.8305,45767.0
2024-09-11 14:00:00,105.5,105.6,105.43,105.53,31809.0,103.8207,103.9191,103.7518,103.8502,31809.0
2024-09-11 14:10:00,105.53,105.55,105.44,105.5,28389.0,103.8502,103.8699,103.7616,103.8207,28389.0
2024-09-11 14:20:00,105.48,105.51,105.37,105.39,25139.0,103.801,103.8305,103.6927,103.7124,25139.0
2024-09-11 14:30:00,105.39,105.46,105.31,105.45,39422.0,103.7124,103.7813,103.6337,103.7714,39422.0
2024-09-11 14:40:00,105.48,105.67,105.44,105.63,33112.0,103.801,103.9879,103.7616,103.9486,33112.0
2024-09-11 14:50:00,105.63,105.7,105.6,105.67,27677.0,103.9486,104.0175,103.9191,103.9879,27677.0
2024-09-11 15:00:00,105.68,105.72,105.62,105.67,34838.0,103.9978,104.0372,103.9387,103.9879,34838.0
2024-09-11 15:10:00,105.68,105.74,105.63,105.7,35228.0,103.9978,104.0568,103.9486,104.0175,35228.0
2024-09-11 15:20:00,105.7,105.82,105.68,105.81,45573.0,104.0175,104.1356,103.9978,104.1257,45573.0
2024-09-11 15:30:00,105.81,105.81,105.6,105.63,68354.0,104.1257,104.1257,103.9191,103.9486,68354.0
2024-09-11 15:40:00,105.64,105.71,105.58,105.67,84905.0,103.9584,104.0273,103.8994,103.9879,84905.0
2024-09-11 15:50:00,105.67,106.22,105.67,106.08,569030.0,103.9879,104.5292,103.9879,104.3914,569030.0
2024-09-12 09:30:00,105.9,106.44,105.66,105.85,86526.0,104.2143,104.7457,103.9781,104.1651,86526.0
2024-09-12 09:40:00,105.8,105.82,105.51,105.79,38079.0,104.1159,104.1356,103.8305,104.106,38079.0
2024-09-12 09:50:00,105.78,105.82,105.33,105.33,68815.0,104.0962,104.1356,103.6534,103.6534,68815.0
2024-09-12 10:00:00,105.33,105.65,105.27,105.52,34317.0,103.6534,103.9683,103.5943,103.8403,34317.0
2024-09-12 10:10:00,105.51,105.66,105.44,105.57,36069.0,103.8305,103.9781,103.7616,103.8895,36069.0
2024-09-12 10:20:00,105.59,105.74,105.48,105.5,54521.0,103.9092,104.0568,103.801,103.8207,54521.0
2024-09-12 10:30:00,105.51,105.51,105.25,105.35,28927.0,103.8305,103.8305,103.5746,103.673,28927.0
2024-09-12 10:40:00,105.34,105.73,105.34,105.67,43462.0,103.6632,104.047,103.6632,103.9879,43462.0
2024-09-12 10:50:00,105.69,105.69,105.42,105.51,31279.0,104.0076,104.0076,103.7419,103.8305,31279.0
2024-09-12 11:00:00,105.5,105.69,105.46,105.68,17720.0,103.8207,104.0076,103.7813,103.9978,17720.0
2024-09-12 11:10:00,105.66,105.71,105.44,105.49,17903.0,103.9781,104.0273,103.7616,103.8108,17903.0
2024-09-12 11:20:00,105.49,105.58,105.45,105.45,12416.0,103.8108,103.8994,103.7714,103.7714,12416.0
2024-09-12 11:30:00,105.45,105.61,105.39,105.58,17421.0,103.7714,103.9289,103.7124,103.8994,17421.0
2024-09-12 11:40:00,105.59,105.66,105.55,105.61,14915.0,103.9092,103.9781,103.8699,103.9289,14915.0
2024-09-12 11:50:00,105.61,105.7,105.56,105.68,23254.0,103.9289,104.0175,103.8797,103.9978,23254.0
2024-09-12 12:00:00,105.68,105.74,105.51,105.72,68301.0,103.9978,104.0568,103.8305,104.0372,68301.0
2024-09-12 12:10:00,105.72,105.73,105.58,105.64,49720.0,104.0372,104.047,103.8994,103.9584,49720.0
2024-09-12 12:20:00,105.64,105.71,105.62,105.67,21798.0,103.9584,104.0273,103.9387,103.9879,21798.0
2024-09-12 12:30:00,105.67,105.77,105.67,105.76,16210.0,103.9879,104.0864,103.9879,104.0765,16210.0
2024-09-12 12:40:00,105.75,105.83,105.71,105.75,16734.0,104.0667,104.1454,104.0273,104.0667,16734.0
2024-09-12 12:50:00,105.76,105.89,105.75,105.85,11681.0,104.0765,104.2044,104.0667,104.1651,11681.0
2024-09-12 13:00:00,105.85,105.97,105.85,105.93,12539.0,104.1651,104.2832,104.1651,104.2438,12539.0
2024-09-12 13:10:00,105.95,105.99,105.93,105.98,13673.0,104.2635,104.3029,104.2438,104.293,13673.0
2024-09-12 13:20:00,105.97,106.15,105.95,106.07,18130.0,104.2832,104.4603,104.2635,104.3816,18130.0
2024-09-12 13:30:00,106.07,106.15,106.06,106.12,13375.0,104.3816,104.4603,104.3717,104.4308,13375.0
2024-09-12 13:40:00,106.12,106.22,106.11,106.17,15860.0,104.4308,104.5292,104.4209,104.48,15860.0
2024-09-12 13:50:00,106.17,106.19,106.03,106.04,18125.0,104.48,104.4997,104.3422,104.3521,18125.0
2024-09-12 14:00:00,106.05,106.14,105.98,106.13,14388.0,104.3619,104.4505,104.293,104.4406,14388.0
2024-09-12 14:10:00,106.14,106.15,106.08,106.1,14011.0,104.4505,104.4603,104.3914,104.4111,14011.0
2024-09-12 14:20:00,106.11,106.18,106.1,106.15,19046.0,104.4209,104.4898,104.4111,104.4603,19046.0
2024-09-12 14:30:00,106.15,106.2,106.14,106.19,15493.0,104.4603,104.5095,104.4505,104.4997,15493.0
2024-09-12 14:40:00,106.21,106.21,106.11,106.12,13688.0,104.5194,104.5194,104.4209,104.4308,13688.0
2024-09-12 14:50:00,106.12,106.12,105.92,106.09,27600.0,104.4308,104.4308,104.234,104.4013,27600.0
2024-09-12 15:00:00,106.09,106.12,105.99,106.02,19053.0,104.4013,104.4308,104.3029,104.3324,19053.0
2024-09-12 15:10:00,106.02,106.18,106.0,106.15,15819.0,104.3324,104.4898,104.3127,104.4603,15819.0
2024-09-12 15:20:00,106.16,106.26,106.15,106.25,18010.0,104.4701,104.5686,104.4603,104.5587,18010.0
2024-09-12 15:30:00,106.25,106.35,106.22,106.3,35657.0,104.5587,104.6571,104.5292,104.6079,35657.0
2024-09-12 15:40:00,106.3,106.43,106.29,106.4,61477.0,104.6079,104.7359,104.5981,104.7063,61477.0
2024-09-12 15:50:00,106.38,106.44,106.22,106.35,241175.0,104.6866,104.7457,104.5292,104.6571,241175.0
2024-09-13 09:30:00,105.66,105.83,105.11,105.25,160807.0,103.9781,104.1454,103.4369,103.5746,160807.0
2024-09-13 09:40:00,105.28,106.24,105.26,106.12,125375.0,103.6042,104.5489,103.5845,104.4308,125375.0
2024-09-13 09:50:00,106.14,106.2,105.87,106.13,64651.0,104.4505,104.5095,104.1848,104.4406,64651.0
2024-09-13 10:00:00,106.09,106.26,105.61,105.72,42795.0,104.4013,104.5686,103.9289,104.0372,42795.0
2024-09-13 10:10:00,105.72,106.08,105.69,106.03,68196.0,104.0372,104.3914,104.0076,104.3422,68196.0
2024-09-13 10:20:00,106.03,106.07,105.67,105.72,39117.0,104.3422,104.3816,103.9879,104.0372,39117.0
2024-09-13 10:30:00,105.74,105.95,105.71,105.93,34678.0,104.0568,104.2635,104.0273,104.2438,34678.0
2024-09-13 10:40:00,105.92,106.01,105.9,105.9,34999.0,104.234,104.3225,104.2143,104.2143,34999.0
2024-09-13 10:50:00,105.9,105.94,105.76,105.84,28780.0,104.2143,104.2536,104.0765,104.1552,28780.0
2024-09-13 11:00:00,105.83,105.84,105.72,105.78,41619.0,104.1454,104.1552,104.0372,104.0962,41619.0
2024-09-13 11:10:00,105.78,105.78,105.56,105.72,40736.0,104.0962,104.0962,103.8797,104.0372,40736.0
2024-09-13 11:20:00,105.72,105.83,105.7,105.76,26948.0,104.0372,104.1454,104.0175,104.0765,26948.0
2024-09-13 11:30:00,105.77,105.87,105.76,105.85,27152.0,104.0864,104.1848,104.0765,104.1651,27152.0
2024-09-13 11:40:00,105.83,105.92,105.81,105.81,58837.0,104.1454,104.234,104.1257,104.1257,58837.0
2024-09-13 11:50:00,105.82,105.86,105.68,105.73,42932.0,104.1356,104.1749,103.9978,104.047,42932.0
2024-09-13 12:00:00,105.73,105.73,105.63,105.7,21189.0,104.047,104.047,103.9486,104.0175,21189.0
2024-09-13 12:10:00,105.69,105.7,105.51,105.51,18420.0,104.0076,104.0175,103.8305,103.8305,18420.0
2024-09-13 12:20:00,105.49,105.5,105.42,105.46,18100.0,103.8108,103.8207,103.7419,103.7813,18100.0
2024-09-13 12:30:00,105.45,105.47,105.41,105.47,17277.0,103.7714,103.7911,103.7321,103.7911,17277.0
2024-09-13 12:40:00,105.47,105.57,105.47,105.48,22160.0,103.7911,103.8895,103.7911,103.801,22160.0
2024-09-13 12:50:00,105.48,105.59,105.47,105.49,24138.0,103.801,103.9092,103.7911,103.8108,24138.0
2024-09-13 13:00:00,105.49,105.65,105.49,105.63,14197.0,103.8108,103.9683,103.8108,103.9486,14197.0
2024-09-13 13:10:00,105.64,105.7,105.62,105.65,12101.0,103.9584,104.0175,103.9387,103.9683,12101.0
2024-09-13 13:20:00,105.65,105.71,105.59,105.68,22844.0,103.9683,104.0273,103.9092,103.9978,22844.0
2024-09-13 13:30:00,105.68,105.72,105.63,105.71,22562.0,103.9978,104.0372,103.9486,104.0273,22562.0
2024-09-13 13:40:00,105.7,105.72,105.51,105.53,24676.0,104.0175,104.0372,103.8305,103.8502,24676.0
2024-09-13 13:50:00,105.54,105.57,105.47,105.5,23251.0,103.86,103.8895,103.7911,103.8207,23251.0
2024-09-13 14:00:00,105.49,105.55,105.42,105.53,30901.0,103.8108,103.8699,103.7419,103.8502,30901.0
2024-09-13 14:10:00,105.54,105.59,105.5,105.56,17327.0,103.86,103.9092,103.8207,103.8797,17327.0
2024-09-13 14:20:00,105.57,105.59,105.45,105.5,21922.0,103.8895,103.9092,103.7714,103.8207,21922.0
2024-09-13 14:30:00,105.48,105.49,105.29,105.3,30137.0,103.801,103.8108,103.614,103.6238,30137.0
2024-09-13 14:40:00,105.31,105.38,105.29,105.33,26178.0,103.6337,103.7026,103.614,103.6534,26178.0
2024-09-13 14:50:00,105.32,105.33,105.25,105.3,20691.0,103.6435,103.6534,103.5746,103.6238,20691.0
2024-09-13 15:00:00,105.29,105.42,105.26,105.38,53991.0,103.614,103.7419,103.5845,103.7026,53991.0
2024-09-13 15:10:00,105.33,105.44,105.28,105.34,53006.0,103.6534,103.7616,103.6042,103.6632,53006.0
2024-09-13 15:20:00,105.34,105.35,105.25,105.3,43135.0,103.6632,103.673,103.5746,103.6238,43135.0
2024-09-13 15:30:00,105.31,105.35,105.22,105.32,51562.0,103.6337,103.673,103.5451,103.6435,51562.0
2024-09-13 15:40:00,105.32,105.35,105.26,105.31,78836.0,103.6435,103.673,103.5845,103.6337,78836.0
2024-09-13 15:50:00,105.33,105.74,105.32,105.72,420279.0,103.6534,104.0568,103.6435,104.0372,420279.0
2024-09-16 09:30:00,105.18,105.92,105.18,105.6,222141.0,103.5057,104.234,103.5057,103.9191,222141.0
2024-09-16 09:40:00,105.53,105.74,105.43,105.51,79571.0,103.8502,104.0568,103.7518,103.8305,79571.0
2024-09-16 09:50:00,105.5,105.54,105.38,105.42,56209.0,103.8207,103.86,103.7026,103.7419,56209.0
2024-09-16 10:00:00,105.42,105.5,105.14,105.45,62820.0,103.7419,103.8207,103.4664,103.7714,62820.0
2024-09-16 10:10:00,105.45,105.48,105.29,105.38,49836.0,103.7714,103.801,103.614,103.7026,49836.0
2024-09-16 10:20:00,105.4,105.64,105.38,105.55,103170.0,103.7222,103.9584,103.7026,103.8699,103170.0
2024-09-16 10:30:00,105.55,105.74,105.48,105.72,57087.0,103.8699,104.0568,103.801,104.0372,57087.0
2024-09-16 10:40:00,105.72,105.89,105.58,105.78,73228.0,104.0372,104.2044,103.8994,104.0962,73228.0
2024-09-16 10:50:00,105.78,105.82,105.56,105.64,43564.0,104.0962,104.1356,103.8797,103.9584,43564.0
2024-09-16 11:00:00,105.64,105.92,105.63,105.9,33637.0,103.9584,104.234,103.9486,104.2143,33637.0
2024-09-16 11:10:00,105.89,105.9,105.72,105.77,48802.0,104.2044,104.2143,104.0372,104.0864,48802.0
2024-09-16 11:20:00,105.76,105.79,105.58,105.61,41236.0,104.0765,104.106,103.8994,103.9289,41236.0
2024-09-16 11:30:00,105.61,105.63,105.51,105.59,35976.0,103.9289,103.9486,103.8305,103.9092,35976.0
2024-09-16 11:40:00,105.58,105.74,105.53,105.73,32334.0,103.8994,104.0568,103.8502,104.047,32334.0
2024-09-16 11:50:00,105.74,105.78,105.69,105.73,27461.0,104.0568,104.0962,104.0076,104.047,27461.0
2024-09-16 12:00:00,105.74,105.75,105.64,105.69,27667.0,104.0568,104.0667,103.9584,104.0076,27667.0
2024-09-16 12:10:00,105.7,105.91,105.69,105.85,54318.0,104.0175,104.2241,104.0076,104.1651,54318.0
2024-09-16 12:20:00,105.85,105.87,105.74,105.76,25540.0,104.1651,104.1848,104.0568,104.0765,25540.0
2024-09-16 12:30:00,105.76,105.81,105.73,105.74,45677.0,104.0765,104.1257,104.047,104.0568,45677.0
2024-09-16 12:40:00,105.75,105.77,105.63,105.67,36041.0,104.0667,104.0864,103.9486,103.9879,36041.0
2024-09-16 12:50:00,105.67,105.68,105.54,105.57,37778.0,103.9879,103.9978,103.86,103.8895,37778.0
2024-09-16 13:00:00,105.56,105.6,105.54,105.57,57285.0,103.8797,103.9191,103.86,103.8895,57285.0
2024-09-16 13:10:00,105.57,105.6,105.49,105.6,50074.0,103.8895,103.9191,103.8108,103.9191,50074.0
2024-09-16 13:20:00,105.6,105.61,105.55,105.59,34165.0,103.9191,103.9289,103.8699,103.9092,34165.0
2024-09-16 13:30:00,105.59,105.61,105.5,105.59,40762.0,103.9092,103.9289,103.8207,103.9092,40762.0
2024-09-16 13:40:00,105.59,105.6,105.55,105.57,31332.0,103.9092,103.9191,103.8699,103.8895,31332.0
2024-09-16 13:50:00,105.56,105.57,105.51,105.53,31279.0,103.8797,103.8895,103.8305,103.8502,31279.0
2024-09-16 14:00:00,105.53,105.6,105.43,105.47,44507.0,103.8502,103.9191,103.7518,103.7911,44507.0
2024-09-16 14:10:00,105.47,105.52,105.45,105.52,50788.0,103.7911,103.8403,103.7714,103.8403,50788.0
2024-09-16 14:20:00,105.53,105.59,105.53,105.58,24192.0,103.8502,103.9092,103.8502,103.8994,24192.0
2024-09-16 14:30:00,105.58,105.6,105.55,105.58,28466.0,103.8994,103.9191,103.8699,103.8994,28466.0
2024-09-16 14:40:00,105.58,105.6,105.54,105.59,34440.0,103.8994,103.9191,103.86,103.9092,34440.0
2024-09-16 14:50:00,105.59,105.63,105.55,105.57,39030.0,103.9092,103.9486,103.8699,103.8895,39030.0
2024-09-16 15:00:00,105.58,105.58,105.51,105.54,38645.0,103.8994,103.8994,103.8305,103.86,38645.0
2024-09-16 15:10:00,105.54,105.6,105.53,105.57,69791.0,103.86,103.9191,103.8502,103.8895,69791.0
2024-09-16 15:20:00,105.57,105.58,105.5,105.52,39831.0,103.8895,103.8994,103.8207,103.8403,39831.0
2024-09-16 15:30:00,105.52,105.59,105.49,105.49,82555.0,103.8403,103.9092,103.8108,103.8108,82555.0
2024-09-16 15:40:00,105.49,105.5,105.35,105.45,88164.0,103.8108,103.8207,103.673,103.7714,88164.0
2024-09-16 15:50:00,105.44,105.5,105.31,105.42,379230.0,103.7616,103.8207,103.6337,103.7419,379230.0
2024-09-17 09:30:00,104.88,105.22,104.85,104.87,110248.0,103.2105,103.5451,103.181,103.2007,110248.0
2024-09-17 09:40:00,104.87,104.93,104.74,104.88,56852.0,103.2007,103.2597,103.0728,103.2105,56852.0
2024-09-17 09:50:00,104.91,105.05,104.86,104.87,37698.0,103.24,103.3778,103.1908,103.2007,37698.0
2024-09-17 10:00:00,104.88,105.1,104.88,105.04,57346.0,103.2105,103.427,103.2105,103.368,57346.0
2024-09-17 10:10:00,105.05,105.37,105.03,105.32,54950.0,103.3778,103.6927,103.3581,103.6435,54950.0
2024-09-17 10:20:00,105.33,105.33,105.1,105.16,58758.0,103.6534,103.6534,103.427,103.4861,58758.0
2024-09-17 10:30:00,105.17,105.21,104.87,104.98,45649.0,103.4959,103.5353,103.2007,103.3089,45649.0
2024-09-17 10:40:00,104.96,105.02,104.89,104.96,38812.0,103.2892,103.3483,103.2204,103.2892,38812.0
2024-09-17 10:50:00,104.97,105.07,104.96,104.98,71435.0,103.2991,103.3975,103.2892,103.3089,71435.0
2024-09-17 11:00:00,104.98,105.13,104.96,105.08,41017.0,103.3089,103.4565,103.2892,103.4073,41017.0
2024-09-17 11:10:00,105.09,105.13,104.97,104.97,38079.0,103.4172,103.4565,103.2991,103.2991,38079.0
2024-09-17 11:20:00,104.96,105.08,104.95,105.03,45478.0,103.2892,103.4073,103.2794,103.3581,45478.0
2024-09-17 11:30:00,105.04,105.14,105.0,105.02,50804.0,103.368,103.4664,103.3286,103.3483,50804.0
2024-09-17 11:40:00,105.01,105.01,104.82,104.93,25207.0,103.3385,103.3385,103.1515,103.2597,25207.0
2024-09-17 11:50:00,104.92,104.95,104.84,104.91,51949.0,103.2499,103.2794,103.1712,103.24,51949.0
2024-09-17 12:00:00,104.91,104.93,104.82,104.86,37134.0,103.24,103.2597,103.1515,103.1908,37134.0
2024-09-17 12:10:00,104.87,104.91,104.82,104.87,26987.0,103.2007,103.24,103.1515,103.2007,26987.0
2024-09-17 12:20:00,104.88,104.94,104.8,104.86,42981.0,103.2105,103.2696,103.1318,103.1908,42981.0
2024-09-17 12:30:00,104.85,104.86,104.75,104.79,48686.0,103.181,103.1908,103.0826,103.122,48686.0
2024-09-17 12:40:00,104.79,104.81,104.63,104.66,34678.0,103.122,103.1416,102.9645,102.994,34678.0
2024-09-17 12:50:00,104.64,104.65,104.45,104.6,42662.0,102.9743,102.9842,102.7874,102.935,42662.0
2024-09-17 13:00:00,104.61,104.71,104.56,104.71,14899.0,102.9448,103.0432,102.8956,103.0432,14899.0
2024-09-17 13:10:00,104.7,104.74,104.65,104.7,20459.0,103.0334,103.0728,102.9842,103.0334,20459.0
2024-09-17 13:20:00,104.7,104.74,104.63,104.63,20186.0,103.0334,103.0728,102.9645,102.9645,20186.0
2024-09-17 13:30:00,104.62,104.62,104.53,104.58,21327.0,102.9547,102.9547,102.8661,102.9153,21327.0
2024-09-17 13:40:00,104.57,104.58,104.48,104.58,25697.0,102.9055,102.9153,102.8169,102.9153,25697.0
2024-09-17 13:50:00,104.58,104.64,104.54,104.54,25918.0,102.9153,102.9743,102.8759,102.8759,25918.0
2024-09-17 14:00:00,104.55,104.59,104.52,104.59,27722.0,102.8858,102.9251,102.8563,102.9251,27722.0
2024-09-17 14:10:00,104.59,104.66,104.58,104.58,42201.0,102.9251,102.994,102.9153,102.9153,42201.0
2024-09-17 14:20:00,104.59,104.6,104.42,104.46,48586.0,102.9251,102.935,102.7578,102.7972,48586.0
2024-09-17 14:30:00,104.46,104.53,104.44,104.5,25142.0,102.7972,102.8661,102.7775,102.8366,25142.0
2024-09-17 14:40:00,104.52,104.53,104.36,104.39,35155.0,102.8563,102.8661,102.6988,102.7283,35155.0
2024-09-17 14:50:00,104.4,104.44,104.38,104.43,27818.0,102.7382,102.7775,102.7185,102.7677,27818.0
2024-09-17 15:00:00,104.43,104.46,104.38,104.43,34014.0,102.7677,102.7972,102.7185,102.7677,34014.0
2024-09-17 15:10:00,104.44,104.52,104.4,104.41,44413.0,102.7775,102.8563,102.7382,102.748,44413.0
2024-09-17 15:20:00,104.41,104.43,104.34,104.37,51040.0,102.748,102.7677,102.6791,102.7086,51040.0
2024-09-17 15:30:00,104.37,104.39,104.3,104.32,63405.0,102.7086,102.7283,102.6398,102.6594,63405.0
2024-09-17 15:40:00,104.32,104.41,104.23,104.23,125513.0,102.6594,102.748,102.5709,102.5709,125513.0
2024-09-17 15:50:00,104.23,104.6,104.23,104.6,439011.0,102.5709,102.935,102.5709,102.935,439011.0
2024-09-18 09:30:00,104.23,104.48,104.06,104.47,124472.0,102.5709,102.8169,102.4036,102.807,124472.0
2024-09-18 09:40:00,104.45,104.75,104.39,104.52,46652.0,102.7874,103.0826,102.7283,102.8563,46652.0
2024-09-18 09:50:00,104.52,104.55,104.29,104.41,33738.0,102.8563,102.8858,102.6299,102.748,33738.0
2024-09-18 10:00:00,104.39,104.52,104.35,104.46,36763.0,102.7283,102.8563,102.689,102.7972,36763.0
2024-09-18 10:10:00,104.45,104.59,104.45,104.48,39432.0,102.7874,102.9251,102.7874,102.8169,39432.0
2024-09-18 10:20:00,104.48,104.62,104.43,104.44,26940.0,102.8169,102.9547,102.7677,102.7775,26940.0
2024-09-18 10:30:00,104.44,104.48,104.29,104.31,33409.0,102.7775,102.8169,102.6299,102.6496,33409.0
2024-09-18 10:40:00,104.3,104.41,104.22,104.25,30946.0,102.6398,102.748,102.561,102.5906,30946.0
2024-09-18 10:50:00,104.25,104.28,104.1,104.13,48977.0,102.5906,102.6201,102.4429,102.4725,48977.0
2024-09-18 11:00:00,104.13,104.13,103.98,104.01,23797.0,102.4725,102.4725,102.3248,102.3544,23797.0
2024-09-18 11:10:00,104.04,104.04,103.89,103.97,35297.0,102.3839,102.3839,102.2363,102.315,35297.0
2024-09-18 11:20:00,103.97,103.99,103.87,103.91,42585.0,102.315,102.3347,102.2166,102.256,42585.0
2024-09-18 11:30:00,103.9,103.99,103.85,103.98,29991.0,102.2461,102.3347,102.1969,102.3248,29991.0
2024-09-18 11:40:00,103.98,104.05,103.94,104.03,97185.0,102.3248,102.3937,102.2855,102.3741,97185.0
2024-09-18 11:50:00,104.03,104.03,103.97,103.98,23181.0,102.3741,102.3741,102.315,102.3248,23181.0
2024-09-18 12:00:00,103.99,104.03,103.89,103.9,31716.0,102.3347,102.3741,102.2363,102.2461,31716.0
2024-09-18 12:10:00,103.91,103.98,103.9,103.95,26652.0,102.256,102.3248,102.2461,102.2953,26652.0
2024-09-18 12:20:00,103.96,104.0,103.89,103.98,13393.0,102.3052,102.3445,102.2363,102.3248,13393.0
2024-09-18 12:30:00,103.97,104.0,103.9,103.91,18084.0,102.315,102.3445,102.2461,102.256,18084.0
2024-09-18 12:40:00,103.93,104.0,103.92,104.0,20982.0,102.2756,102.3445,102.2658,102.3445,20982.0
2024-09-18 12:50:00,104.0,104.0,103.94,103.96,22172.0,102.3445,102.3445,102.2855,102.3052,22172.0
2024-09-18 13:00:00,103.95,103.97,103.91,103.95,33462.0,102.2953,102.315,102.256,102.2953,33462.0
2024-09-18 13:10:00,103.95,103.96,103.9,103.9,27846.0,102.2953,102.3052,102.2461,102.2461,27846.0
2024-09-18 13:20:00,103.91,103.91,103.77,103.8,30953.0,102.256,102.256,102.1182,102.1477,30953.0
2024-09-18 13:30:00,103.81,103.83,103.77,103.78,26827.0,102.1576,102.1772,102.1182,102.128,26827.0
2024-09-18 13:40:00,103.79,103.81,103.73,103.78,26730.0,102.1379,102.1576,102.0788,102.128,26730.0
2024-09-18 13:50:00,103.78,103.78,103.61,103.61,35232.0,102.128,102.128,101.9607,101.9607,35232.0
2024-09-18 14:00:00,103.61,103.97,103.51,103.62,123528.0,101.9607,102.315,101.8623,101.9706,123528.0
2024-09-18 14:10:00,103.62,103.64,103.37,103.37,108768.0,101.9706,101.9903,101.7246,101.7246,108768.0
2024-09-18 14:20:00,103.35,103.36,102.92,102.94,113352.0,101.7049,101.7147,101.2817,101.3014,113352.0
2024-09-18 14:30:00,102.93,102.93,102.4,102.41,112289.0,101.2916,101.2916,100.77,100.7798,112289.0
2024-09-18 14:40:00,102.42,102.77,102.26,102.77,118887.0,100.7897,101.1341,100.6322,101.1341,118887.0
2024-09-18 14:50:00,102.78,102.84,102.65,102.72,80536.0,101.144,101.203,101.016,101.0849,80536.0
2024-09-18 15:00:00,102.71,103.22,102.68,103.16,73848.0,101.0751,101.5769,101.0455,101.5179,73848.0
2024-09-18 15:10:00,103.17,103.4,103.14,103.28,43917.0,101.5277,101.7541,101.4982,101.636,43917.0
2024-09-18 15:20:00,103.3,103.33,103.08,103.25,70657.0,101.6557,101.6852,101.4392,101.6065,70657.0
2024-09-18 15:30:00,103.25,103.29,103.06,103.26,69161.0,101.6065,101.6458,101.4195,101.6163,69161.0
2024-09-18 15:40:00,103.28,103.29,102.97,103.09,80019.0,101.636,101.6458,101.3309,101.449,80019.0
2024-09-18 15:50:00,103.1,103.27,103.04,103.18,274425.0,101.4589,101.6262,101.3998,101.5376,274425.0
2024-09-19 09:30:00,103.1,103.1,102.55,102.6,173688.0,101.4589,101.4589,100.9176,100.9668,173688.0
2024-09-19 09:40:00,102.66,102.78,102.31,102.78,51016.0,101.0259,101.144,100.6814,101.144,51016.0
2024-09-19 09:50:00,102.78,102.93,102.47,102.66,92962.0,101.144,101.2916,100.8389,101.0259,92962.0
2024-09-19 10:00:00,102.59,102.93,102.59,102.69,62403.0,100.957,101.2916,100.957,101.0554,62403.0
2024-09-19 10:10:00,102.7,102.72,102.48,102.49,66639.0,101.0652,101.0849,100.8487,100.8586,66639.0
2024-09-19 10:20:00,102.5,102.71,102.43,102.69,114870.0,100.8684,101.0751,100.7995,101.0554,114870.0
2024-09-19 10:30:00,102.68,103.02,102.67,102.94,90786.0,101.0455,101.3801,101.0357,101.3014,90786.0
2024-09-19 10:40:00,102.95,102.97,102.68,102.75,34663.0,101.3112,101.3309,101.0455,101.1144,34663.0
2024-09-19 10:50:00,102.74,102.88,102.72,102.84,36310.0,101.1046,101.2424,101.0849,101.203,36310.0
2024-09-19 11:00:00,102.84,102.85,102.59,102.6,66877.0,101.203,101.2128,100.957,100.9668,66877.0
2024-09-19 11:10:00,102.59,102.59,102.44,102.47,23312.0,100.957,100.957,100.8094,100.8389,23312.0
2024-09-19 11:20:00,102.47,102.47,102.3,102.33,24683.0,100.8389,100.8389,100.6716,100.7011,24683.0
2024-09-19 11:30:00,102.33,102.43,102.12,102.13,83466.0,100.7011,100.7995,100.4945,100.5043,83466.0
2024-09-19 11:40:00,102.13,102.28,102.09,102.23,49084.0,100.5043,100.6519,100.4649,100.6027,49084.0
2024-09-19 11:50:00,102.24,102.46,102.21,102.41,59007.0,100.6125,100.829,100.583,100.7798,59007.0
2024-09-19 12:00:00,102.41,102.61,102.41,102.57,21797.0,100.7798,100.9767,100.7798,100.9373,21797.0
2024-09-19 12:10:00,102.56,102.7,102.55,102.68,28785.0,100.9275,101.0652,100.9176,101.0455,28785.0
2024-09-19 12:20:00,102.67,102.69,102.58,102.6,20748.0,101.0357,101.0554,100.9471,100.9668,20748.0
2024-09-19 12:30:00,102.6,102.65,102.44,102.46,33082.0,100.9668,101.016,100.8094,100.829,33082.0
2024-09-19 12:40:00,102.46,102.49,102.39,102.48,43160.0,100.829,100.8586,100.7602,100.8487,43160.0
2024-09-19 12:50:00,102.48,102.54,102.34,102.34,25267.0,100.8487,100.9078,100.711,100.711,25267.0
2024-09-19 13:00:00,102.34,102.47,102.33,102.45,24595.0,100.711,100.8389,100.7011,100.8192,24595.0
2024-09-19 13:10:00,102.45,102.55,102.38,102.5,27897.0,100.8192,100.9176,100.7503,100.8684,27897.0
2024-09-19 13:20:00,102.5,102.52,102.33,102.34,44445.0,100.8684,100.8881,100.7011,100.711,44445.0
2024-09-19 13:30:00,102.34,102.43,102.34,102.43,39578.0,100.711,100.7995,100.711,100.7995,39578.0
2024-09-19 13:40:00,102.43,102.46,102.36,102.37,36736.0,100.7995,100.829,100.7306,100.7405,36736.0
2024-09-19 13:50:00,102.37,102.46,102.35,102.35,42931.0,100.7405,100.829,100.7208,100.7208,42931.0
2024-09-19 14:00:00,102.36,102.36,102.25,102.29,61047.0,100.7306,100.7306,100.6224,100.6618,61047.0
2024-09-19 14:10:00,102.29,102.3,102.08,102.18,58696.0,100.6618,100.6716,100.4551,100.5535,58696.0
2024-09-19 14:20:00,102.18,102.33,102.16,102.33,53984.0,100.5535,100.7011,100.5338,100.7011,53984.0
2024-09-19 14:30:00,102.34,102.39,102.32,102.38,45158.0,100.711,100.7602,100.6913,100.7503,45158.0
2024-09-19 14:40:00,102.4,102.46,102.38,102.44,50338.0,100.77,100.829,100.7503,100.8094,50338.0
2024-09-19 14:50:00,102.44,102.61,102.41,102.57,40654.0,100.8094,100.9767,100.7798,100.9373,40654.0
2024-09-19 15:00:00,102.58,102.6,102.38,102.44,71050.0,100.9471,100.9668,100.7503,100.8094,71050.0
2024-09-19 15:10:00,102.45,102.48,102.34,102.39,126216.0,100.8192,100.8487,100.711,100.7602,126216.0
2024-09-19 15:20:00,102.39,102.4,102.22,102.23,92705.0,100.7602,100.77,100.5929,100.6027,92705.0
2024-09-19 15:30:00,102.23,102.24,102.08,102.16,109419.0,100.6027,100.6125,100.4551,100.5338,109419.0
2024-09-19 15:40:00,102.15,102.21,102.02,102.05,178697.0,100.524,100.583,100.396,100.4256,178697.0
2024-09-19 15:50:00,102.05,102.11,101.89,101.98,505036.0,100.4256,100.4846,100.2681,100.3567,505036.0
2024-09-20 09:30:00,102.28,102.44,101.87,102.31,762075.0,100.6519,100.8094,100.2484,100.6814,762075.0
2024-09-20 09:40:00,102.31,102.41,102.09,102.38,81551.0,100.6814,100.7798,100.4649,100.7503,81551.0
2024-09-20 09:50:00,102.38,102.38,102.0,102.18,101201.0,100.7503,100.7503,100.3764,100.5535,101201.0
2024-09-20 10:00:00,102.26,102.56,102.24,102.48,128272.0,100.6322,100.9275,100.6125,100.8487,128272.0
2024-09-20 10:10:00,102.47,102.55,102.36,102.51,68689.0,100.8389,100.9176,100.7306,100.8782,68689.0
2024-09-20 10:20:00,102.5,102.66,102.28,102.32,40651.0,100.8684,101.0259,100.6519,100.6913,40651.0
2024-09-20 10:30:00,102.32,102.41,102.32,102.33,40236.0,100.6913,100.7798,100.6913,100.7011,40236.0
2024-09-20 10:40:00,102.34,102.41,102.3,102.37,28774.0,100.711,100.7798,100.6716,100.7405,28774.0
2024-09-20 10:50:00,102.37,102.41,102.21,102.26,30941.0,100.7405,100.7798,100.583,100.6322,30941.0
2024-09-20 11:00:00,102.26,102.39,102.21,102.38,28445.0,100.6322,100.7602,100.583,100.7503,28445.0
2024-09-20 11:10:00,102.4,102.5,102.39,102.49,34899.0,100.77,100.8684,100.7602,100.8586,34899.0
2024-09-20 11:20:00,102.49,102.54,102.43,102.54,26221.0,100.8586,100.9078,100.7995,100.9078,26221.0
2024-09-20 11:30:00,102.54,102.57,102.46,102.51,32580.0,100.9078,100.9373,100.829,100.8782,32580.0
2024-09-20 11:40:00,102.51,102.51,102.31,102.32,38693.0,100.8782,100.8782,100.6814,100.6913,38693.0
2024-09-20 11:50:00,102.31,102.36,102.19,102.22,41798.0,100.6814,100.7306,100.5633,100.5929,41798.0
2024-09-20 12:00:00,102.2,102.32,102.12,102.14,27873.0,100.5732,100.6913,100.4945,100.5141,27873.0
2024-09-20 12:10:00,102.14,102.2,102.11,102.2,31221.0,100.5141,100.5732,100.4846,100.5732,31221.0
2024-09-20 12:20:00,102.19,102.2,102.1,102.19,23977.0,100.5633,100.5732,100.4748,100.5633,23977.0
2024-09-20 12:30:00,102.19,102.46,102.18,102.39,36718.0,100.5633,100.829,100.5535,100.7602,36718.0
2024-09-20 12:40:00,102.39,102.55,102.36,102.54,51203.0,100.7602,100.9176,100.7306,100.9078,51203.0
2024-09-20 12:50:00,102.53,102.56,102.5,102.51,29756.0,100.8979,100.9275,100.8684,100.8782,29756.0
2024-09-20 13:00:00,102.51,102.56,102.49,102.53,31866.0,100.8782,100.9275,100.8586,100.8979,31866.0
2024-09-20 13:10:00,102.54,102.63,102.54,102.6,22629.0,100.9078,100.9963,100.9078,100.9668,22629.0
2024-09-20 13:20:00,102.61,102.72,102.57,102.71,28825.0,100.9767,101.0849,100.9373,101.0751,28825.0
2024-09-20 13:30:00,102.72,102.79,102.68,102.71,35286.0,101.0849,101.1538,101.0455,101.0751,35286.0
2024-09-20 13:40:00,102.7,102.82,102.7,102.78,25050.0,101.0652,101.1833,101.0652,101.144,25050.0
2024-09-20 13:50:00,102.79,102.81,102.73,102.8,25190.0,101.1538,101.1735,101.0947,101.1636,25190.0
2024-09-20 14:00:00,102.8,102.81,102.52,102.53,33240.0,101.1636,101.1735,100.8881,100.8979,33240.0
2024-09-20 14:10:00,102.53,102.54,102.42,102.43,43425.0,100.8979,100.9078,100.7897,100.7995,43425.0
2024-09-20 14:20:00,102.42,102.45,102.34,102.34,40929.0,100.7897,100.8192,100.711,100.711,40929.0
2024-09-20 14:30:00,102.34,102.39,102.3,102.33,57303.0,100.711,100.7602,100.6716,100.7011,57303.0
2024-09-20 14:40:00,102.32,102.5,102.27,102.47,28083.0,100.6913,100.8684,100.6421,100.8389,28083.0
2024-09-20 14:50:00,102.47,102.61,102.45,102.57,34078.0,100.8389,100.9767,100.8192,100.9373,34078.0
2024-09-20 15:00:00,102.57,102.58,102.47,102.51,32904.0,100.9373,100.9471,100.8389,100.8782,32904.0
2024-09-20 15:10:00,102.51,102.53,102.44,102.45,44454.0,100.8782,100.8979,100.8094,100.8192,44454.0
2024-09-20 15:20:00,102.45,102.54,102.37,102.37,52039.0,100.8192,100.9078,100.7405,100.7405,52039.0
2024-09-20 15:30:00,102.37,102.4,102.21,102.32,76749.0,100.7405,100.77,100.583,100.6913,76749.0
2024-09-20 15:40:00,102.32,102.54,102.27,102.51,126531.0,100.6913,100.9078,100.6421,100.8782,126531.0
2024-09-20 15:50:00,102.53,103.05,102.39,103.04,902858.0,100.8979,101.4097,100.7602,101.3998,902858.0
2024-09-23 09:30:00,102.68,103.18,102.59,102.71,135784.0,101.0455,101.5376,100.957,101.0751,135784.0
2024-09-23 09:40:00,102.68,102.8,102.47,102.64,43901.0,101.0455,101.1636,100.8389,101.0062,43901.0
2024-09-23 09:50:00,102.67,102.97,102.63,102.91,28277.0,101.0357,101.3309,100.9963,101.2719,28277.0
2024-09-23 10:00:00,102.91,103.15,102.88,103.09,45768.0,101.2719,101.5081,101.2424,101.449,45768.0
2024-09-23 10:10:00,103.11,103.42,103.06,103.42,69985.0,101.4687,101.7738,101.4195,101.7738,69985.0
2024-09-23 10:20:00,103.4,103.59,103.37,103.5,96537.0,101.7541,101.9411,101.7246,101.8525,96537.0
2024-09-23 10:30:00,103.49,103.56,103.42,103.56,40845.0,101.8426,101.9115,101.7738,101.9115,40845.0
2024-09-23 10:40:00,103.57,103.58,103.43,103.53,39553.0,101.9214,101.9312,101.7836,101.882,39553.0
2024-09-23 10:50:00,103.53,103.65,103.43,103.65,35140.0,101.882,102.0001,101.7836,102.0001,35140.0
2024-09-23 11:00:00,103.65,103.84,103.63,103.78,58528.0,102.0001,102.1871,101.9804,102.128,58528.0
2024-09-23 11:10:00,103.78,104.0,103.78,103.96,66465.0,102.128,102.3445,102.128,102.3052,66465.0
2024-09-23 11:20:00,103.95,104.16,103.95,104.09,27477.0,102.2953,102.502,102.2953,102.4331,27477.0
2024-09-23 11:30:00,104.1,104.16,103.79,103.79,31564.0,102.4429,102.502,102.1379,102.1379,31564.0
2024-09-23 11:40:00,103.8,103.83,103.67,103.74,18625.0,102.1477,102.1772,102.0198,102.0887,18625.0
2024-09-23 11:50:00,103.75,103.77,103.61,103.67,22828.0,102.0985,102.1182,101.9607,102.0198,22828.0
2024-09-23 12:00:00,103.67,103.77,103.63,103.77,28745.0,102.0198,102.1182,101.9804,102.1182,28745.0
2024-09-23 12:10:00,103.77,103.91,103.77,103.85,50995.0,102.1182,102.256,102.1182,102.1969,50995.0
2024-09-23 12:20:00,103.85,104.03,103.84,104.0,23057.0,102.1969,102.3741,102.1871,102.3445,23057.0
2024-09-23 12:30:00,104.01,104.01,103.8,103.82,30724.0,102.3544,102.3544,102.1477,102.1674,30724.0
2024-09-23 12:40:00,103.83,103.83,103.65,103.7,41933.0,102.1772,102.1772,102.0001,102.0493,41933.0
2024-09-23 12:50:00,103.71,103.72,103.62,103.65,32163.0,102.0591,102.069,101.9706,102.0001,32163.0
2024-09-23 13:00:00,103.63,103.64,103.56,103.63,20803.0,101.9804,101.9903,101.9115,101.9804,20803.0
2024-09-23 13:10:00,103.62,103.69,103.58,103.65,29526.0,101.9706,102.0395,101.9312,102.0001,29526.0
2024-09-23 13:20:00,103.66,103.68,103.6,103.68,43947.0,102.0099,102.0296,101.9509,102.0296,43947.0
2024-09-23 13:30:00,103.69,103.79,103.59,103.59,20777.0,102.0395,102.1379,101.9411,101.9411,20777.0
2024-09-23 13:40:00,103.6,103.63,103.45,103.47,29604.0,101.9509,101.9804,101.8033,101.823,29604.0
2024-09-23 13:50:00,103.47,103.49,103.4,103.44,27233.0,101.823,101.8426,101.7541,101.7934,27233.0
2024-09-23 14:00:00,103.43,103.44,103.31,103.41,42136.0,101.7836,101.7934,101.6655,101.7639,42136.0
2024-09-23 14:10:00,103.41,103.43,103.38,103.42,22621.0,101.7639,101.7836,101.7344,101.7738,22621.0
2024-09-23 14:20:00,103.43,103.44,103.35,103.36,22872.0,101.7836,101.7934,101.7049,101.7147,22872.0
2024-09-23 14:30:00,103.37,103.41,103.36,103.37,24669.0,101.7246,101.7639,101.7147,101.7246,24669.0
2024-09-23 14:40:00,103.37,103.4,103.34,103.34,20020.0,101.7246,101.7541,101.695,101.695,20020.0
2024-09-23 14:50:00,103.34,103.4,103.33,103.38,27348.0,101.695,101.7541,101.6852,101.7344,27348.0
2024-09-23 15:00:00,103.37,103.37,103.27,103.3,34036.0,101.7246,101.7246,101.6262,101.6557,34036.0
2024-09-23 15:10:00,103.3,103.3,103.22,103.26,29775.0,101.6557,101.6557,101.5769,101.6163,29775.0
2024-09-23 15:20:00,103.27,103.28,103.22,103.26,39881.0,101.6262,101.636,101.5769,101.6163,39881.0
2024-09-23 15:30:00,103.26,103.43,103.25,103.4,89890.0,101.6163,101.7836,101.6065,101.7541,89890.0
2024-09-23 15:40:00,103.4,103.42,103.27,103.29,110754.0,101.7541,101.7738,101.6262,101.6458,110754.0
2024-09-23 15:50:00,103.29,103.38,103.24,103.3,312183.0,101.6458,101.7344,101.5966,101.6557,312183.0
2024-09-24 09:30:00,103.53,103.73,102.71,103.67,131178.0,101.882,102.0788,101.0751,102.0198,131178.0
2024-09-24 09:40:00,103.67,103.81,103.56,103.73,26432.0,102.0198,102.1576,101.9115,102.0788,26432.0
2024-09-24 09:50:00,103.74,103.78,103.53,103.65,60541.0,102.0887,102.128,101.882,102.0001,60541.0
2024-09-24 10:00:00,103.67,103.83,103.6,103.66,37445.0,102.0198,102.1772,101.9509,102.0099,37445.0
2024-09-24 10:10:00,103.67,103.67,103.48,103.64,35550.0,102.0198,102.0198,101.8328,101.9903,35550.0
2024-09-24 10:20:00,103.66,103.78,103.54,103.76,25055.0,102.0099,102.128,101.8919,102.1084,25055.0
2024-09-24 10:30:00,103.77,103.9,103.75,103.9,37702.0,102.1182,102.2461,102.0985,102.2461,37702.0
2024-09-24 10:40:00,103.9,104.14,103.89,104.01,44373.0,102.2461,102.4823,102.2363,102.3544,44373.0
2024-09-24 10:50:00,104.01,104.06,103.91,103.93,39539.0,102.3544,102.4036,102.256,102.2756,39539.0
2024-09-24 11:00:00,103.93,103.95,103.68,103.73,29651.0,102.2756,102.2953,102.0296,102.0788,29651.0
2024-09-24 11:10:00,103.74,103.86,103.74,103.77,30247.0,102.0887,102.2068,102.0887,102.1182,30247.0
2024-09-24 11:20:00,103.76,103.77,103.63,103.72,25554.0,102.1084,102.1182,101.9804,102.069,25554.0
2024-09-24 11:30:00,103.73,103.82,103.69,103.75,34251.0,102.0788,102.1674,102.0395,102.0985,34251.0
2024-09-24 11:40:00,103.75,103.75,103.6,103.61,34056.0,102.0985,102.0985,101.9509,101.9607,34056.0
2024-09-24 11:50:00,103.61,103.61,103.45,103.58,31910.0,101.9607,101.9607,101.8033,101.9312,31910.0
2024-09-24 12:00:00,103.59,103.6,103.43,103.5,22491.0,101.9411,101.9509,101.7836,101.8525,22491.0
2024-09-24 12:10:00,103.5,103.6,103.45,103.57,28203.0,101.8525,101.9509,101.8033,101.9214,28203.0
2024-09-24 12:20:00,103.58,103.61,103.53,103.54,20583.0,101.9312,101.9607,101.882,101.8919,20583.0
2024-09-24 12:30:00,103.54,103.65,103.49,103.64,16631.0,101.8919,102.0001,101.8426,101.9903,16631.0
2024-09-24 12:40:00,103.64,103.66,103.6,103.66,15509.0,101.9903,102.0099,101.9509,102.0099,15509.0
2024-09-24 12:50:00,103.66,103.66,103.6,103.6,11814.0,102.0099,102.0099,101.9509,101.9509,11814.0
2024-09-24 13:00:00,103.6,103.65,103.52,103.64,16613.0,101.9509,102.0001,101.8722,101.9903,16613.0
2024-09-24 13:10:00,103.66,103.71,103.61,103.64,19781.0,102.0099,102.0591,101.9607,101.9903,19781.0
2024-09-24 13:20:00,103.64,103.68,103.56,103.59,13464.0,101.9903,102.0296,101.9115,101.9411,13464.0
2024-09-24 13:30:00,103.59,103.7,103.58,103.69,15711.0,101.9411,102.0493,101.9312,102.0395,15711.0
2024-09-24 13:40:00,103.69,103.73,103.65,103.73,14791.0,102.0395,102.0788,102.0001,102.0788,14791.0
2024-09-24 13:50:00,103.73,103.74,103.68,103.68,12885.0,102.0788,102.0887,102.0296,102.0296,12885.0
2024-09-24 14:00:00,103.7,103.75,103.64,103.73,17606.0,102.0493,102.0985,101.9903,102.0788,17606.0
2024-09-24 14:10:00,103.73,103.81,103.72,103.81,13213.0,102.0788,102.1576,102.069,102.1576,13213.0
2024-09-24 14:20:00,103.81,103.84,103.78,103.83,20126.0,102.1576,102.1871,102.128,102.1772,20126.0
2024-09-24 14:30:00,103.82,103.82,103.74,103.79,18392.0,102.1674,102.1674,102.0887,102.1379,18392.0
2024-09-24 14:40:00,103.79,103.87,103.79,103.8,14038.0,102.1379,102.2166,102.1379,102.1477,14038.0
2024-09-24 14:50:00,103.8,103.81,103.75,103.78,16361.0,102.1477,102.1576,102.0985,102.128,16361.0
2024-09-24 15:00:00,103.77,103.83,103.77,103.82,22063.0,102.1182,102.1772,102.1182,102.1674,22063.0
2024-09-24 15:10:00,103.82,103.92,103.82,103.86,27781.0,102.1674,102.2658,102.1674,102.2068,27781.0
2024-09-24 15:20:00,103.86,103.87,103.82,103.84,24216.0,102.2068,102.2166,102.1674,102.1871,24216.0
2024-09-24 15:30:00,103.84,103.91,103.73,103.73,34094.0,102.1871,102.256,102.0788,102.0788,34094.0
2024-09-24 15:40:00,103.73,103.74,103.65,103.69,42834.0,102.0788,102.0887,102.0001,102.0395,42834.0
2024-09-24 15:50:00,103.69,103.83,103.68,103.79,247814.0,102.0395,102.1772,102.0296,102.1379,247814.0
2024-09-25 09:30:00,104.14,104.49,103.86,104.19,101705.0,102.4823,102.8267,102.2068,102.5315,101705.0
2024-09-25 09:40:00,104.2,104.33,104.09,104.11,26816.0,102.5413,102.6693,102.4331,102.4528,26816.0
2024-09-25 09:50:00,104.13,104.23,103.92,103.92,55515.0,102.4725,102.5709,102.2658,102.2658,55515.0
2024-09-25 10:00:00,103.92,103.92,103.75,103.77,51627.0,102.2658,102.2658,102.0985,102.1182,51627.0
2024-09-25 10:10:00,103.75,103.96,103.75,103.77,60271.0,102.0985,102.3052,102.0985,102.1182,60271.0
2024-09-25 10:20:00,103.79,103.85,103.76,103.82,18807.0,102.1379,102.1969,102.1084,102.1674,18807.0
2024-09-25 10:30:00,103.82,103.88,103.56,103.57,27921.0,102.1674,102.2264,101.9115,101.9214,27921.0
2024-09-25 10:40:00,103.58,103.6,103.45,103.58,24057.0,101.9312,101.9509,101.8033,101.9312,24057.0
2024-09-25 10:50:00,103.58,103.83,103.56,103.83,45436.0,101.9312,102.1772,101.9115,102.1772,45436.0
2024-09-25 11:00:00,103.83,103.88,103.73,103.8,33104.0,102.1772,102.2264,102.0788,102.1477,33104.0
2024-09-25 11:10:00,103.8,103.81,103.72,103.8,15020.0,102.1477,102.1576,102.069,102.1477,15020.0
2024-09-25 11:20:00,103.81,103.86,103.75,103.84,12385.0,102.1576,102.2068,102.0985,102.1871,12385.0
2024-09-25 11:30:00,103.85,103.86,103.73,103.76,14574.0,102.1969,102.2068,102.0788,102.1084,14574.0
2024-09-25 11:40:00,103.77,103.88,103.77,103.87,28048.0,102.1182,102.2264,102.1182,102.2166,28048.0
2024-09-25 11:50:00,103.85,103.9,103.8,103.83,12366.0,102.1969,102.2461,102.1477,102.1772,12366.0
2024-09-25 12:00:00,103.8,103.84,103.75,103.81,8755.0,102.1477,102.1871,102.0985,102.1576,8755.0
2024-09-25 12:10:00,103.81,103.88,103.81,103.84,11459.0,102.1576,102.2264,102.1576,102.1871,11459.0
2024-09-25 12:20:00,103.85,103.89,103.78,103.84,13623.0,102.1969,102.2363,102.128,102.1871,13623.0
2024-09-25 12:30:00,103.86,103.87,103.74,103.75,13130.0,102.2068,102.2166,102.0887,102.0985,13130.0
2024-09-25 12:40:00,103.74,103.8,103.68,103.79,9707.0,102.0887,102.1477,102.0296,102.1379,9707.0
2024-09-25 12:50:00,103.76,103.96,103.75,103.95,84766.0,102.1084,102.3052,102.0985,102.2953,84766.0
2024-09-25 13:00:00,103.97,104.04,103.89,103.98,48435.0,102.315,102.3839,102.2363,102.3248,48435.0
2024-09-25 13:10:00,103.98,104.09,103.98,104.03,14365.0,102.3248,102.4331,102.3248,102.3741,14365.0
2024-09-25 13:20:00,104.04,104.06,103.95,103.96,32188.0,102.3839,102.4036,102.2953,102.3052,32188.0
2024-09-25 13:30:00,103.97,103.98,103.87,103.89,24291.0,102.315,102.3248,102.2166,102.2363,24291.0
2024-09-25 13:40:00,103.89,103.92,103.84,103.91,23798.0,102.2363,102.2658,102.1871,102.256,23798.0
2024-09-25 13:50:00,103.91,103.93,103.78,103.85,52556.0,102.256,102.2756,102.128,102.1969,52556.0
2024-09-25 14:00:00,103.85,103.87,103.8,103.81,16682.0,102.1969,102.2166,102.1477,102.1576,16682.0
2024-09-25 14:10:00,103.82,103.85,103.79,103.84,16573.0,102.1674,102.1969,102.1379,102.1871,16573.0
2024-09-25 14:20:00,103.84,103.86,103.78,103.81,14802.0,102.1871,102.2068,102.128,102.1576,14802.0
2024-09-25 14:30:00,103.81,103.82,103.76,103.8,20096.0,102.1576,102.1674,102.1084,102.1477,20096.0
2024-09-25 14:40:00,103.81,103.86,103.79,103.81,15175.0,102.1576,102.2068,102.1379,102.1576,15175.0
2024-09-25 14:50:00,103.81,103.86,103.8,103.84,17907.0,102.1576,102.2068,102.1477,102.1871,17907.0
2024-09-25 15:00:00,103.84,103.87,103.82,103.84,31073.0,102.1871,102.2166,102.1674,102.1871,31073.0
2024-09-25 15:10:00,103.84,103.85,103.77,103.77,26641.0,102.1871,102.1969,102.1182,102.1182,26641.0
2024-09-25 15:20:00,103.78,103.82,103.77,103.81,37889.0,102.128,102.1674,102.1182,102.1576,37889.0
2024-09-25 15:30:00,103.8,103.81,103.7,103.73,73293.0,102.1477,102.1576,102.0493,102.0788,73293.0
2024-09-25 15:40:00,103.72,103.89,103.68,103.87,79638.0,102.069,102.2363,102.0296,102.2166,79638.0
2024-09-25 15:50:00,103.88,103.88,103.66,103.75,314377.0,102.2264,102.2264,102.0099,102.0985,314377.0
2024-09-26 09:30:00,102.64,103.36,102.26,103.21,215127.0,101.0062,101.7147,100.6322,101.5671,215127.0
2024-09-26 09:40:00,103.25,103.5,103.03,103.33,46829.0,101.6065,101.8525,101.39,101.6852,46829.0
2024-09-26 09:50:00,103.33,103.48,103.26,103.33,74279.0,101.6852,101.8328,101.6163,101.6852,74279.0
2024-09-26 10:00:00,103.3,103.34,103.01,103.06,40626.0,101.6557,101.695,101.3703,101.4195,40626.0
2024-09-26 10:10:00,103.08,103.18,103.02,103.09,42528.0,101.4392,101.5376,101.3801,101.449,42528.0
2024-09-26 10:20:00,103.09,103.52,103.06,103.52,29532.0,101.449,101.8722,101.4195,101.8722,29532.0
2024-09-26 10:30:00,103.51,103.62,103.43,103.43,69560.0,101.8623,101.9706,101.7836,101.7836,69560.0
2024-09-26 10:40:00,103.44,103.69,103.39,103.68,31770.0,101.7934,102.0395,101.7442,102.0296,31770.0
2024-09-26 10:50:00,103.68,103.9,103.6,103.89,48255.0,102.0296,102.2461,101.9509,102.2363,48255.0
2024-09-26 11:00:00,103.94,104.03,103.6,103.65,35171.0,102.2855,102.3741,101.9509,102.0001,35171.0
2024-09-26 11:10:00,103.65,103.7,103.35,103.37,40810.0,102.0001,102.0493,101.7049,101.7246,40810.0
2024-09-26 11:20:00,103.38,103.41,103.19,103.3,57431.0,101.7344,101.7639,101.5474,101.6557,57431.0
2024-09-26 11:30:00,103.31,103.36,103.19,103.25,43652.0,101.6655,101.7147,101.5474,101.6065,43652.0
2024-09-26 11:40:00,103.25,103.31,103.19,103.23,46417.0,101.6065,101.6655,101.5474,101.5868,46417.0
2024-09-26 11:50:00,103.22,103.22,103.04,103.04,33880.0,101.5769,101.5769,101.3998,101.3998,33880.0
2024-09-26 12:00:00,103.05,103.08,102.96,103.08,30619.0,101.4097,101.4392,101.3211,101.4392,30619.0
2024-09-26 12:10:00,103.07,103.15,103.03,103.09,41059.0,101.4293,101.5081,101.39,101.449,41059.0
2024-09-26 12:20:00,103.1,103.17,103.03,103.15,83810.0,101.4589,101.5277,101.39,101.5081,83810.0
2024-09-26 12:30:00,103.16,103.19,103.05,103.09,31365.0,101.5179,101.5474,101.4097,101.449,31365.0
2024-09-26 12:40:00,103.08,103.14,103.01,103.03,27833.0,101.4392,101.4982,101.3703,101.39,27833.0
2024-09-26 12:50:00,103.03,103.14,103.02,103.12,22087.0,101.39,101.4982,101.3801,101.4785,22087.0
2024-09-26 13:00:00,103.13,103.17,103.09,103.12,26418.0,101.4884,101.5277,101.449,101.4785,26418.0
2024-09-26 13:10:00,103.13,103.13,103.04,103.13,30079.0,101.4884,101.4884,101.3998,101.4884,30079.0
2024-09-26 13:20:00,103.13,103.2,103.11,103.13,37163.0,101.4884,101.5573,101.4687,101.4884,37163.0
2024-09-26 13:30:00,103.15,103.22,103.07,103.07,26449.0,101.5081,101.5769,101.4293,101.4293,26449.0
2024-09-26 13:40:00,103.07,103.1,102.97,103.0,21918.0,101.4293,101.4589,101.3309,101.3604,21918.0
2024-09-26 13:50:00,102.99,103.0,102.91,102.91,27825.0,101.3506,101.3604,101.2719,101.2719,27825.0
2024-09-26 14:00:00,102.93,102.99,102.86,102.99,31300.0,101.2916,101.3506,101.2227,101.3506,31300.0
2024-09-26 14:10:00,102.99,103.02,102.91,102.91,35356.0,101.3506,101.3801,101.2719,101.2719,35356.0
2024-09-26 14:20:00,102.92,103.03,102.92,102.92,51997.0,101.2817,101.39,101.2817,101.2817,51997.0
2024-09-26 14:30:00,102.91,103.01,102.89,102.96,24616.0,101.2719,101.3703,101.2522,101.3211,24616.0
2024-09-26 14:40:00,102.95,102.98,102.93,102.95,22209.0,101.3112,101.3408,101.2916,101.3112,22209.0
2024-09-26 14:50:00,102.97,103.02,102.94,103.0,28907.0,101.3309,101.3801,101.3014,101.3604,28907.0
2024-09-26 15:00:00,103.0,103.03,102.91,102.91,30958.0,101.3604,101.39,101.2719,101.2719,30958.0
2024-09-26 15:10:00,102.91,102.93,102.85,102.86,29683.0,101.2719,101.2916,101.2128,101.2227,29683.0
2024-09-26 15:20:00,102.87,102.88,102.77,102.86,39172.0,101.2325,101.2424,101.1341,101.2227,39172.0
2024-09-26 15:30:00,102.88,102.88,102.7,102.81,39946.0,101.2424,101.2424,101.0652,101.1735,39946.0
2024-09-26 15:40:00,102.8,102.94,102.79,102.92,73161.0,101.1636,101.3014,101.1538,101.2817,73161.0
2024-09-26 15:50:00,102.92,103.18,102.87,103.05,260485.0,101.2817,101.5376,101.2325,101.4097,260485.0
2024-09-27 09:30:00,102.78,103.43,102.66,103.34,131226.0,101.144,101.7836,101.0259,101.695,131226.0
2024-09-27 09:40:00,103.34,103.44,102.97,102.98,31510.0,101.695,101.7934,101.3309,101.3408,31510.0
2024-09-27 09:50:00,102.98,103.24,102.92,103.2,22492.0,101.3408,101.5966,101.2817,101.5573,22492.0
2024-09-27 10:00:00,103.19,103.39,103.14,103.21,25870.0,101.5474,101.7442,101.4982,101.5671,25870.0
2024-09-27 10:10:00,103.22,103.44,103.16,103.41,23475.0,101.5769,101.7934,101.5179,101.7639,23475.0
2024-09-27 10:20:00,103.4,103.5,103.3,103.5,28185.0,101.7541,101.8525,101.6557,101.8525,28185.0
2024-09-27 10:30:00,103.51,103.66,103.43,103.45,29895.0,101.8623,102.0099,101.7836,101.8033,29895.0
2024-09-27 10:40:00,103.45,103.49,103.26,103.33,27756.0,101.8033,101.8426,101.6163,101.6852,27756.0
2024-09-27 10:50:00,103.31,103.37,103.26,103.29,43969.0,101.6655,101.7246,101.6163,101.6458,43969.0
2024-09-27 11:00:00,103.28,103.45,103.26,103.43,20438.0,101.636,101.8033,101.6163,101.7836,20438.0
2024-09-27 11:10:00,103.43,103.48,103.39,103.43,27242.0,101.7836,101.8328,101.7442,101.7836,27242.0
2024-09-27 11:20:00,103.43,103.43,103.28,103.31,37018.0,101.7836,101.7836,101.636,101.6655,37018.0
2024-09-27 11:30:00,103.32,103.39,103.27,103.3,82767.0,101.6754,101.7442,101.6262,101.6557,82767.0
2024-09-27 11:40:00,103.29,103.32,103.18,103.28,30271.0,101.6458,101.6754,101.5376,101.636,30271.0
2024-09-27 11:50:00,103.28,103.4,103.27,103.35,68765.0,101.636,101.7541,101.6262,101.7049,68765.0
2024-09-27 12:00:00,103.37,103.39,103.22,103.25,32234.0,101.7246,101.7442,101.5769,101.6065,32234.0
2024-09-27 12:10:00,103.26,103.37,103.21,103.23,32752.0,101.6163,101.7246,101.5671,101.5868,32752.0
2024-09-27 12:20:00,103.24,103.28,103.15,103.17,34631.0,101.5966,101.636,101.5081,101.5277,34631.0
2024-09-27 12:30:00,103.17,103.17,103.05,103.09,28523.0,101.5277,101.5277,101.4097,101.449,28523.0
2024-09-27 12:40:00,103.09,103.15,103.06,103.13,17750.0,101.449,101.5081,101.4195,101.4884,17750.0
2024-09-27 12:50:00,103.12,103.16,103.09,103.12,27978.0,101.4785,101.5179,101.449,101.4785,27978.0
2024-09-27 13:00:00,103.12,103.19,103.03,103.07,38040.0,101.4785,101.5474,101.39,101.4293,38040.0
2024-09-27 13:10:00,103.07,103.26,103.07,103.25,75909.0,101.4293,101.6163,101.4293,101.6065,75909.0
2024-09-27 13:20:00,103.26,103.28,103.19,103.23,25087.0,101.6163,101.636,101.5474,101.5868,25087.0
2024-09-27 13:30:00,103.22,103.36,103.21,103.35,33637.0,101.5769,101.7147,101.5671,101.7049,33637.0
2024-09-27 13:40:00,103.35,103.52,103.34,103.5,26346.0,101.7049,101.8722,101.695,101.8525,26346.0
2024-09-27 13:50:00,103.51,103.53,103.36,103.39,30112.0,101.8623,101.882,101.7147,101.7442,30112.0
2024-09-27 14:00:00,103.38,103.45,103.38,103.4,24974.0,101.7344,101.8033,101.7344,101.7541,24974.0
2024-09-27 14:10:00,103.39,103.41,103.28,103.34,41120.0,101.7442,101.7639,101.636,101.695,41120.0
2024-09-27 14:20:00,103.34,103.48,103.31,103.48,28727.0,101.695,101.8328,101.6655,101.8328,28727.0
2024-09-27 14:30:00,103.48,103.5,103.37,103.41,27073.0,101.8328,101.8525,101.7246,101.7639,27073.0
2024-09-27 14:40:00,103.41,103.5,103.36,103.48,20376.0,101.7639,101.8525,101.7147,101.8328,20376.0
2024-09-27 14:50:00,103.48,103.51,103.44,103.48,26655.0,101.8328,101.8623,101.7934,101.8328,26655.0
2024-09-27 15:00:00,103.48,103.56,103.48,103.5,23034.0,101.8328,101.9115,101.8328,101.8525,23034.0
2024-09-27 15:10:00,103.53,103.6,103.45,103.58,53596.0,101.882,101.9509,101.8033,101.9312,53596.0
2024-09-27 15:20:00,103.59,103.65,103.55,103.61,69937.0,101.9411,102.0001,101.9017,101.9607,69937.0
2024-09-27 15:30:00,103.6,103.76,103.59,103.69,81489.0,101.9509,102.1084,101.9411,102.0395,81489.0
2024-09-27 15:40:00,103.69,103.75,103.56,103.73,119773.0,102.0395,102.0985,101.9115,102.0788,119773.0
2024-09-27 15:50:00,103.72,103.88,103.65,103.66,786390.0,102.069,102.2264,102.0001,102.0099,786390.0
2024-09-30 09:30:00,104.1,104.11,103.64,103.78,136598.0,102.4429,102.4528,101.9903,102.128,136598.0
2024-09-30 09:40:00,103.79,103.9,103.74,103.8,59974.0,102.1379,102.2461,102.0887,102.1477,59974.0
2024-09-30 09:50:00,103.8,103.94,103.65,103.89,55347.0,102.1477,102.2855,102.0001,102.2363,55347.0
2024-09-30 10:00:00,103.9,104.16,103.76,104.13,55079.0,102.2461,102.502,102.1084,102.4725,55079.0
2024-09-30 10:10:00,104.13,104.16,103.94,103.99,28931.0,102.4725,102.502,102.2855,102.3347,28931.0
2024-09-30 10:20:00,103.98,104.06,103.87,103.95,37796.0,102.3248,102.4036,102.2166,102.2953,37796.0
2024-09-30 10:30:00,103.95,103.96,103.79,103.87,29303.0,102.2953,102.3052,102.1379,102.2166,29303.0
2024-09-30 10:40:00,103.86,104.01,103.81,104.0,42108.0,102.2068,102.3544,102.1576,102.3445,42108.0
2024-09-30 10:50:00,103.99,104.06,103.91,104.01,34831.0,102.3347,102.4036,102.256,102.3544,34831.0
2024-09-30 11:00:00,104.01,104.06,103.73,103.79,29530.0,102.3544,102.4036,102.0788,102.1379,29530.0
2024-09-30 11:10:00,103.77,103.82,103.74,103.81,29405.0,102.1182,102.1674,102.0887,102.1576,29405.0
2024-09-30 11:20:00,103.81,103.82,103.59,103.61,36959.0,102.1576,102.1674,101.9411,101.9607,36959.0
2024-09-30 11:30:00,103.6,103.78,103.58,103.7,27080.0,101.9509,102.128,101.9312,102.0493,27080.0
2024-09-30 11:40:00,103.69,103.71,103.57,103.57,19197.0,102.0395,102.0591,101.9214,101.9214,19197.0
2024-09-30 11:50:00,103.58,103.73,103.56,103.72,16211.0,101.9312,102.0788,101.9115,102.069,16211.0
2024-09-30 12:00:00,103.72,103.73,103.67,103.68,13194.0,102.069,102.0788,102.0198,102.0296,13194.0
2024-09-30 12:10:00,103.69,103.7,103.53,103.55,21491.0,102.0395,102.0493,101.882,101.9017,21491.0
2024-09-30 12:20:00,103.55,103.61,103.52,103.55,22719.0,101.9017,101.9607,101.8722,101.9017,22719.0
2024-09-30 12:30:00,103.55,103.62,103.45,103.61,18753.0,101.9017,101.9706,101.8033,101.9607,18753.0
2024-09-30 12:40:00,103.61,103.64,103.49,103.49,10611.0,101.9607,101.9903,101.8426,101.8426,10611.0
2024-09-30 12:50:00,103.48,103.61,103.48,103.59,15916.0,101.8328,101.9607,101.8328,101.9411,15916.0
2024-09-30 13:00:00,103.61,103.66,103.6,103.66,12502.0,101.9607,102.0099,101.9509,102.0099,12502.0
2024-09-30 13:10:00,103.65,103.74,103.61,103.73,22818.0,102.0001,102.0887,101.9607,102.0788,22818.0
2024-09-30 13:20:00,103.72,103.74,103.69,103.73,10691.0,102.069,102.0887,102.0395,102.0788,10691.0
2024-09-30 13:30:00,103.73,103.81,103.68,103.7,21347.0,102.0788,102.1576,102.0296,102.0493,21347.0
2024-09-30 13:40:00,103.71,103.83,103.71,103.77,21614.0,102.0591,102.1772,102.0591,102.1182,21614.0
2024-09-30 13:50:00,103.77,103.79,103.58,103.62,24519.0,102.1182,102.1379,101.9312,101.9706,24519.0
2024-09-30 14:00:00,103.63,103.73,103.61,103.72,25549.0,101.9804,102.0788,101.9607,102.069,25549.0
2024-09-30 14:10:00,103.73,103.77,103.64,103.64,25519.0,102.0788,102.1182,101.9903,101.9903,25519.0
2024-09-30 14:20:00,103.64,103.7,103.48,103.7,29889.0,101.9903,102.0493,101.8328,102.0493,29889.0
2024-09-30 14:30:00,103.71,103.83,103.66,103.76,21235.0,102.0591,102.1772,102.0099,102.1084,21235.0
2024-09-30 14:40:00,103.76,103.82,103.73,103.74,20406.0,102.1084,102.1674,102.0788,102.0887,20406.0
2024-09-30 14:50:00,103.76,103.8,103.63,103.65,33014.0,102.1084,102.1477,101.9804,102.0001,33014.0
2024-09-30 15:00:00,103.64,103.66,103.58,103.63,28263.0,101.9903,102.0099,101.9312,101.9804,28263.0
2024-09-30 15:10:00,103.63,103.78,103.61,103.75,36044.0,101.9804,102.128,101.9607,102.0985,36044.0
2024-09-30 15:20:00,103.76,103.8,103.69,103.72,28616.0,102.1084,102.1477,102.0395,102.069,28616.0
2024-09-30 15:30:00,103.71,103.88,103.68,103.84,41406.0,102.0591,102.2264,102.0296,102.1871,41406.0
2024-09-30 15:40:00,103.83,103.92,103.77,103.84,91022.0,102.1772,102.2658,102.1182,102.1871,91022.0
2024-09-30 15:50:00,103.83,103.91,103.73,103.8,483702.0,102.1772,102.256,102.0788,102.1477,483702.0
2024-10-01 09:30:00,103.77,103.82,103.26,103.7,176987.0,102.1182,102.1674,101.6163,102.0493,176987.0
2024-10-01 09:40:00,103.68,103.68,103.34,103.36,65484.0,102.0296,102.0296,101.695,101.7147,65484.0
2024-10-01 09:50:00,103.35,103.39,103.11,103.2,39827.0,101.7049,101.7442,101.4687,101.5573,39827.0
2024-10-01 10:00:00,103.19,103.37,102.93,103.06,59692.0,101.5474,101.7246,101.2916,101.4195,59692.0
2024-10-01 10:10:00,103.06,103.4,103.03,103.33,71981.0,101.4195,101.7541,101.39,101.6852,71981.0
2024-10-01 10:20:00,103.33,103.52,103.27,103.52,39788.0,101.6852,101.8722,101.6262,101.8722,39788.0
2024-10-01 10:30:00,103.54,103.65,103.47,103.53,38379.0,101.8919,102.0001,101.823,101.882,38379.0
2024-10-01 10:40:00,103.52,103.59,103.38,103.43,35198.0,101.8722,101.9411,101.7344,101.7836,35198.0
2024-10-01 10:50:00,103.43,103.51,103.35,103.49,32113.0,101.7836,101.8623,101.7049,101.8426,32113.0
2024-10-01 11:00:00,103.48,103.55,103.37,103.5,26773.0,101.8328,101.9017,101.7246,101.8525,26773.0
2024-10-01 11:10:00,103.49,103.52,103.38,103.47,32015.0,101.8426,101.8722,101.7344,101.823,32015.0
2024-10-01 11:20:00,103.48,103.57,103.37,103.5,49799.0,101.8328,101.9214,101.7246,101.8525,49799.0
2024-10-01 11:30:00,103.49,103.52,103.21,103.28,25353.0,101.8426,101.8722,101.5671,101.636,25353.0
2024-10-01 11:40:00,103.29,103.3,103.13,103.16,35354.0,101.6458,101.6557,101.4884,101.5179,35354.0
2024-10-01 11:50:00,103.15,103.25,103.14,103.21,27059.0,101.5081,101.6065,101.4982,101.5671,27059.0
2024-10-01 12:00:00,103.2,103.2,102.85,102.86,30083.0,101.5573,101.5573,101.2128,101.2227,30083.0
2024-10-01 12:10:00,102.87,102.88,102.56,102.63,34889.0,101.2325,101.2424,100.9275,100.9963,34889.0
2024-10-01 12:20:00,102.62,102.73,102.52,102.56,19972.0,100.9865,101.0947,100.8881,100.9275,19972.0
2024-10-01 12:30:00,102.53,102.57,102.26,102.28,35403.0,100.8979,100.9373,100.6322,100.6519,35403.0
2024-10-01 12:40:00,102.27,102.36,102.19,102.24,20202.0,100.6421,100.7306,100.5633,100.6125,20202.0
2024-10-01 12:50:00,102.23,102.31,102.14,102.22,30912.0,100.6027,100.6814,100.5141,100.5929,30912.0
2024-10-01 13:00:00,102.22,102.27,102.13,102.19,21655.0,100.5929,100.6421,100.5043,100.5633,21655.0
2024-10-01 13:10:00,102.21,102.22,102.11,102.15,21774.0,100.583,100.5929,100.4846,100.524,21774.0
2024-10-01 13:20:00,102.15,102.22,102.06,102.14,25393.0,100.524,100.5929,100.4354,100.5141,25393.0
2024-10-01 13:30:00,102.13,102.28,102.11,102.17,39840.0,100.5043,100.6519,100.4846,100.5437,39840.0
2024-10-01 13:40:00,102.17,102.18,102.1,102.11,24101.0,100.5437,100.5535,100.4748,100.4846,24101.0
2024-10-01 13:50:00,102.11,102.19,102.09,102.15,25538.0,100.4846,100.5633,100.4649,100.524,25538.0
2024-10-01 14:00:00,102.16,102.34,102.13,102.3,25591.0,100.5338,100.711,100.5043,100.6716,25591.0
2024-10-01 14:10:00,102.28,102.41,102.17,102.39,34716.0,100.6519,100.7798,100.5437,100.7602,34716.0
2024-10-01 14:20:00,102.4,102.49,102.33,102.4,45466.0,100.77,100.8586,100.7011,100.77,45466.0
2024-10-01 14:30:00,102.4,102.47,102.39,102.44,38269.0,100.77,100.8389,100.7602,100.8094,38269.0
2024-10-01 14:40:00,102.43,102.47,102.39,102.42,56637.0,100.7995,100.8389,100.7602,100.7897,56637.0
2024-10-01 14:50:00,102.42,102.55,102.42,102.5,33178.0,100.7897,100.9176,100.7897,100.8684,33178.0
2024-10-01 15:00:00,102.5,102.51,102.28,102.34,66520.0,100.8684,100.8782,100.6519,100.711,66520.0
2024-10-01 15:10:00,102.34,102.41,102.25,102.41,39881.0,100.711,100.7798,100.6224,100.7798,39881.0
2024-10-01 15:20:00,102.41,102.57,102.4,102.56,54110.0,100.7798,100.9373,100.77,100.9275,54110.0
2024-10-01 15:30:00,102.56,102.69,102.55,102.58,76005.0,100.9275,101.0554,100.9176,100.9471,76005.0
2024-10-01 15:40:00,102.59,102.61,102.41,102.55,129255.0,100.957,100.9767,100.7798,100.9176,129255.0
2024-10-01 15:50:00,102.54,102.54,102.2,102.33,424333.0,100.9078,100.9078,100.5732,100.7011,424333.0
2024-10-02 09:30:00,102.06,102.23,101.64,102.03,131608.0,100.4354,100.6027,100.0221,100.4059,131608.0
2024-10-02 09:40:00,101.99,102.24,101.81,102.11,27696.0,100.3665,100.6125,100.1894,100.4846,27696.0
2024-10-02 09:50:00,102.12,102.27,101.99,101.99,29256.0,100.4945,100.6421,100.3665,100.3665,29256.0
2024-10-02 10:00:00,101.99,101.99,101.66,101.71,56604.0,100.3665,100.3665,100.0418,100.091,56604.0
2024-10-02 10:10:00,101.71,101.98,101.71,101.89,57737.0,100.091,100.3567,100.091,100.2681,57737.0
2024-10-02 10:20:00,101.89,102.03,101.88,101.92,51141.0,100.2681,100.4059,100.2583,100.2976,51141.0
2024-10-02 10:30:00,101.93,102.14,101.86,102.12,38585.0,100.3075,100.5141,100.2386,100.4945,38585.0
2024-10-02 10:40:00,102.13,102.19,101.89,101.95,101967.0,100.5043,100.5633,100.2681,100.3272,101967.0
2024-10-02 10:50:00,101.95,102.2,101.94,102.08,44791.0,100.3272,100.5732,100.3173,100.4551,44791.0
2024-10-02 11:00:00,102.08,102.08,101.98,102.03,34713.0,100.4551,100.4551,100.3567,100.4059,34713.0
2024-10-02 11:10:00,102.04,102.06,101.87,102.0,46001.0,100.4157,100.4354,100.2484,100.3764,46001.0
2024-10-02 11:20:00,101.99,102.26,101.98,102.26,70497.0,100.3665,100.6322,100.3567,100.6322,70497.0
2024-10-02 11:30:00,102.26,102.35,102.18,102.22,47995.0,100.6322,100.7208,100.5535,100.5929,47995.0
2024-10-02 11:40:00,102.23,102.36,102.22,102.29,20632.0,100.6027,100.7306,100.5929,100.6618,20632.0
2024-10-02 11:50:00,102.3,102.34,102.23,102.23,16026.0,100.6716,100.711,100.6027,100.6027,16026.0
2024-10-02 12:00:00,102.22,102.24,102.11,102.14,26420.0,100.5929,100.6125,100.4846,100.5141,26420.0
2024-10-02 12:10:00,102.14,102.17,102.02,102.06,23052.0,100.5141,100.5437,100.396,100.4354,23052.0
2024-10-02 12:20:00,102.05,102.2,102.01,102.18,30508.0,100.4256,100.5732,100.3862,100.5535,30508.0
2024-10-02 12:30:00,102.18,102.18,102.04,102.06,16464.0,100.5535,100.5535,100.4157,100.4354,16464.0
2024-10-02 12:40:00,102.06,102.07,101.95,101.98,16059.0,100.4354,100.4453,100.3272,100.3567,16059.0
2024-10-02 12:50:00,101.97,102.0,101.92,101.96,20610.0,100.3468,100.3764,100.2976,100.337,20610.0
2024-10-02 13:00:00,101.95,101.97,101.87,101.88,13660.0,100.3272,100.3468,100.2484,100.2583,13660.0
2024-10-02 13:10:00,101.88,101.93,101.77,101.79,28986.0,100.2583,100.3075,100.15,100.1697,28986.0
2024-10-02 13:20:00,101.79,101.82,101.73,101.77,21621.0,100.1697,100.1992,100.1107,100.15,21621.0
2024-10-02 13:30:00,101.77,101.81,101.71,101.76,25086.0,100.15,100.1894,100.091,100.1402,25086.0
2024-10-02 13:40:00,101.77,101.92,101.73,101.92,42206.0,100.15,100.2976,100.1107,100.2976,42206.0
2024-10-02 13:50:00,101.9,101.9,101.65,101.7,54365.0,100.278,100.278,100.0319,100.0811,54365.0
2024-10-02 14:00:00,101.72,101.82,101.7,101.78,16432.0,100.1008,100.1992,100.0811,100.1599,16432.0
2024-10-02 14:10:00,101.78,101.79,101.72,101.76,21389.0,100.1599,100.1697,100.1008,100.1402,21389.0
2024-10-02 14:20:00,101.76,101.76,101.67,101.67,24692.0,100.1402,100.1402,100.0516,100.0516,24692.0
2024-10-02 14:30:00,101.68,101.72,101.59,101.61,27359.0,100.0615,100.1008,99.9729,99.9926,27359.0
2024-10-02 14:40:00,101.6,101.66,101.6,101.66,38016.0,99.9827,100.0418,99.9827,100.0418,38016.0
2024-10-02 14:50:00,101.67,101.74,101.67,101.7,21981.0,100.0516,100.1205,100.0516,100.0811,21981.0
2024-10-02 15:00:00,101.7,101.83,101.7,101.77,34111.0,100.0811,100.2091,100.0811,100.15,34111.0
2024-10-02 15:10:00,101.78,101.9,101.78,101.88,29120.0,100.1599,100.278,100.1599,100.2583,29120.0
2024-10-02 15:20:00,101.88,101.9,101.75,101.76,52402.0,100.2583,100.278,100.1303,100.1402,52402.0
2024-10-02 15:30:00,101.75,101.77,101.67,101.72,59402.0,100.1303,100.15,100.0516,100.1008,59402.0
2024-10-02 15:40:00,101.73,101.78,101.69,101.78,63232.0,100.1107,100.1599,100.0713,100.1599,63232.0
2024-10-02 15:50:00,101.78,102.1,101.74,102.05,484983.0,100.1599,100.4748,100.1205,100.4256,484983.0
2024-10-03 09:30:00,101.65,101.75,101.32,101.46,142989.0,100.0319,100.1303,99.7072,99.845,142989.0
2024-10-03 09:40:00,101.47,101.56,101.18,101.34,64477.0,99.8548,99.9434,99.5694,99.7269,64477.0
2024-10-03 09:50:00,101.35,101.35,100.86,101.01,146370.0,99.7367,99.7367,99.2545,99.4021,146370.0
2024-10-03 10:00:00,101.0,101.05,100.69,100.75,43170.0,99.3923,99.4415,99.0872,99.1463,43170.0
2024-10-03 10:10:00,100.76,100.93,100.48,100.48,73322.0,99.1561,99.3234,98.8806,98.8806,73322.0
2024-10-03 10:20:00,100.51,100.71,100.49,100.54,62452.0,98.9101,99.1069,98.8904,98.9396,62452.0
2024-10-03 10:30:00,100.54,100.85,100.5,100.85,45779.0,98.9396,99.2447,98.9002,99.2447,45779.0
2024-10-03 10:40:00,100.88,100.9,100.57,100.64,27679.0,99.2742,99.2939,98.9691,99.038,27679.0
2024-10-03 10:50:00,100.64,100.73,100.6,100.64,35703.0,99.038,99.1266,98.9987,99.038,35703.0
2024-10-03 11:00:00,100.62,100.64,100.42,100.6,25061.0,99.0183,99.038,98.8215,98.9987,25061.0
2024-10-03 11:10:00,100.59,100.59,100.39,100.47,28097.0,98.9888,98.9888,98.792,98.8707,28097.0
2024-10-03 11:20:00,100.47,100.52,100.41,100.45,33679.0,98.8707,98.9199,98.8117,98.851,33679.0
2024-10-03 11:30:00,100.45,100.79,100.45,100.79,74274.0,98.851,99.1856,98.851,99.1856,74274.0
2024-10-03 11:40:00,100.79,100.79,100.67,100.7,20554.0,99.1856,99.1856,99.0675,99.0971,20554.0
2024-10-03 11:50:00,100.68,100.7,100.49,100.53,21342.0,99.0774,99.0971,98.8904,98.9298,21342.0
2024-10-03 12:00:00,100.53,100.58,100.44,100.44,21693.0,98.9298,98.979,98.8412,98.8412,21693.0
2024-10-03 12:10:00,100.44,100.47,100.19,100.25,33339.0,98.8412,98.8707,98.5952,98.6542,33339.0
2024-10-03 12:20:00,100.25,100.25,100.13,100.13,25301.0,98.6542,98.6542,98.5361,98.5361,25301.0
2024-10-03 12:30:00,100.14,100.32,100.13,100.17,52126.0,98.546,98.7231,98.5361,98.5755,52126.0
2024-10-03 12:40:00,100.16,100.23,100.08,100.15,41599.0,98.5657,98.6345,98.4869,98.5558,41599.0
2024-10-03 12:50:00,100.15,100.21,100.1,100.2,35979.0,98.5558,98.6149,98.5066,98.605,35979.0
2024-10-03 13:00:00,100.2,100.27,100.13,100.14,29891.0,98.605,98.6739,98.5361,98.546,29891.0
2024-10-03 13:10:00,100.14,100.21,100.13,100.17,33458.0,98.546,98.6149,98.5361,98.5755,33458.0
2024-10-03 13:20:00,100.17,100.23,100.13,100.18,39043.0,98.5755,98.6345,98.5361,98.5853,39043.0
2024-10-03 13:30:00,100.19,100.23,100.14,100.23,40682.0,98.5952,98.6345,98.546,98.6345,40682.0
2024-10-03 13:40:00,100.22,100.26,100.14,100.25,24222.0,98.6247,98.6641,98.546,98.6542,24222.0
2024-10-03 13:50:00,100.24,100.24,100.14,100.2,46165.0,98.6444,98.6444,98.546,98.605,46165.0
2024-10-03 14:00:00,100.19,100.21,100.15,100.19,67563.0,98.5952,98.6149,98.5558,98.5952,67563.0
2024-10-03 14:10:00,100.19,100.23,100.14,100.15,88215.0,98.5952,98.6345,98.546,98.5558,88215.0
2024-10-03 14:20:00,100.16,100.26,100.11,100.25,45928.0,98.5657,98.6641,98.5165,98.6542,45928.0
2024-10-03 14:30:00,100.25,100.3,100.21,100.28,23558.0,98.6542,98.7034,98.6149,98.6837,23558.0
2024-10-03 14:40:00,100.29,100.29,100.19,100.23,35463.0,98.6936,98.6936,98.5952,98.6345,35463.0
2024-10-03 14:50:00,100.23,100.25,100.12,100.12,38743.0,98.6345,98.6542,98.5263,98.5263,38743.0
2024-10-03 15:00:00,100.11,100.11,99.92,99.96,40511.0,98.5165,98.5165,98.3295,98.3688,40511.0
2024-10-03 15:10:00,99.96,99.96,99.87,99.88,33999.0,98.3688,98.3688,98.2803,98.2901,33999.0
2024-10-03 15:20:00,99.87,99.87,99.77,99.8,50165.0,98.2803,98.2803,98.1819,98.2114,50165.0
2024-10-03 15:30:00,99.8,100.06,99.77,100.06,134533.0,98.2114,98.4672,98.1819,98.4672,134533.0
2024-10-03 15:40:00,100.06,100.06,99.88,100.03,101661.0,98.4672,98.4672,98.2901,98.4377,101661.0
2024-10-03 15:50:00,100.03,100.06,99.86,99.96,404070.0,98.4377,98.4672,98.2704,98.3688,404070.0
2024-10-04 09:30:00,99.45,99.85,99.03,99.37,148574.0,97.867,98.2606,97.4536,97.7882,148574.0
2024-10-04 09:40:00,99.38,99.56,99.34,99.37,50309.0,97.7981,97.9752,97.7587,97.7882,50309.0
2024-10-04 09:50:00,99.41,99.63,99.35,99.45,63960.0,97.8276,98.0441,97.7685,97.867,63960.0
2024-10-04 10:00:00,99.45,99.63,99.35,99.59,171795.0,97.867,98.0441,97.7685,98.0047,171795.0
2024-10-04 10:10:00,99.59,99.64,99.39,99.43,62415.0,98.0047,98.0539,97.8079,97.8473,62415.0
2024-10-04 10:20:00,99.44,99.44,99.27,99.31,36719.0,97.8571,97.8571,97.6898,97.7292,36719.0
2024-10-04 10:30:00,99.31,99.39,99.11,99.17,85025.0,97.7292,97.8079,97.5324,97.5914,85025.0
2024-10-04 10:40:00,99.17,99.26,99.02,99.02,174969.0,97.5914,97.68,97.4438,97.4438,174969.0
2024-10-04 10:50:00,99.04,99.15,99.02,99.08,93728.0,97.4635,97.5717,97.4438,97.5028,93728.0
2024-10-04 11:00:00,99.09,99.09,98.91,99.01,87553.0,97.5127,97.5127,97.3356,97.434,87553.0
2024-10-04 11:10:00,99.01,99.13,98.95,98.97,62902.0,97.434,97.5521,97.3749,97.3946,62902.0
2024-10-04 11:20:00,98.95,98.97,98.84,98.97,46137.0,97.3749,97.3946,97.2667,97.3946,46137.0
2024-10-04 11:30:00,98.97,99.05,98.94,99.04,185919.0,97.3946,97.4733,97.3651,97.4635,185919.0
2024-10-04 11:40:00,99.04,99.05,98.94,98.97,37004.0,97.4635,97.4733,97.3651,97.3946,37004.0
2024-10-04 11:50:00,98.98,98.98,98.67,98.68,41173.0,97.4044,97.4044,97.0994,97.1092,41173.0
2024-10-04 12:00:00,98.68,98.72,98.55,98.55,42877.0,97.1092,97.1486,96.9813,96.9813,42877.0
2024-10-04 12:10:00,98.54,98.59,98.44,98.54,60336.0,96.9714,97.0206,96.873,96.9714,60336.0
2024-10-04 12:20:00,98.54,98.61,98.44,98.51,37216.0,96.9714,97.0403,96.873,96.9419,37216.0
2024-10-04 12:30:00,98.49,98.74,98.44,98.68,51087.0,96.9222,97.1683,96.873,97.1092,51087.0
2024-10-04 12:40:00,98.68,99.0,98.66,98.82,53060.0,97.1092,97.4241,97.0895,97.247,53060.0
2024-10-04 12:50:00,98.83,98.84,98.62,98.66,52344.0,97.2568,97.2667,97.0502,97.0895,52344.0
2024-10-04 13:00:00,98.66,98.88,98.62,98.84,80509.0,97.0895,97.306,97.0502,97.2667,80509.0
2024-10-04 13:10:00,98.84,99.05,98.82,99.04,49095.0,97.2667,97.4733,97.247,97.4635,49095.0
2024-10-04 13:20:00,99.04,99.13,99.02,99.05,75991.0,97.4635,97.5521,97.4438,97.4733,75991.0
2024-10-04 13:30:00,99.04,99.07,98.97,99.06,49696.0,97.4635,97.493,97.3946,97.4832,49696.0
2024-10-04 13:40:00,99.06,99.2,99.06,99.07,38713.0,97.4832,97.6209,97.4832,97.493,38713.0
2024-10-04 13:50:00,99.06,99.07,98.93,98.94,33379.0,97.4832,97.493,97.3552,97.3651,33379.0
2024-10-04 14:00:00,98.95,98.99,98.93,98.95,34461.0,97.3749,97.4143,97.3552,97.3749,34461.0
2024-10-04 14:10:00,98.95,98.98,98.86,98.9,49637.0,97.3749,97.4044,97.2863,97.3257,49637.0
2024-10-04 14:20:00,98.91,98.95,98.87,98.91,37513.0,97.3356,97.3749,97.2962,97.3356,37513.0
2024-10-04 14:30:00,98.92,99.09,98.91,99.09,56565.0,97.3454,97.5127,97.3356,97.5127,56565.0
2024-10-04 14:40:00,99.08,99.15,99.07,99.11,68001.0,97.5028,97.5717,97.493,97.5324,68001.0
2024-10-04 14:50:00,99.12,99.14,98.99,99.01,76484.0,97.5422,97.5619,97.4143,97.434,76484.0
2024-10-04 15:00:00,99.0,99.0,98.82,98.84,44217.0,97.4241,97.4241,97.247,97.2667,44217.0
2024-10-04 15:10:00,98.84,98.98,98.82,98.88,62237.0,97.2667,97.4044,97.247,97.306,62237.0
2024-10-04 15:20:00,98.88,98.99,98.84,98.98,72036.0,97.306,97.4143,97.2667,97.4044,72036.0
2024-10-04 15:30:00,98.98,98.98,98.84,98.89,89869.0,97.4044,97.4044,97.2667,97.3159,89869.0
2024-10-04 15:40:00,98.89,98.98,98.85,98.93,114524.0,97.3159,97.4044,97.2765,97.3552,114524.0
2024-10-04 15:50:00,98.94,99.08,98.92,99.02,566116.0,97.3651,97.5028,97.3454,97.4438,566116.0
2024-10-07 09:30:00,99.58,99.91,98.53,99.1,326779.0,97.9949,98.3196,96.9616,97.5225,326779.0
2024-10-07 09:40:00,99.11,99.28,98.91,99.02,130454.0,97.5324,97.6997,97.3356,97.4438,130454.0
2024-10-07 09:50:00,99.03,99.44,98.99,99.33,105797.0,97.4536,97.8571,97.4143,97.7489,105797.0
2024-10-07 10:00:00,99.31,99.35,99.06,99.15,124867.0,97.7292,97.7685,97.4832,97.5717,124867.0
2024-10-07 10:10:00,99.16,99.16,98.83,98.95,90564.0,97.5816,97.5816,97.2568,97.3749,90564.0
2024-10-07 10:20:00,98.94,98.94,98.76,98.86,47698.0,97.3651,97.3651,97.1879,97.2863,47698.0
2024-10-07 10:30:00,98.86,99.14,98.85,99.06,58043.0,97.2863,97.5619,97.2765,97.4832,58043.0
2024-10-07 10:40:00,99.06,99.09,98.86,99.04,125987.0,97.4832,97.5127,97.2863,97.4635,125987.0
2024-10-07 10:50:00,99.05,99.17,98.97,99.12,39098.0,97.4733,97.5914,97.3946,97.5422,39098.0
2024-10-07 11:00:00,99.14,99.46,99.14,99.43,29810.0,97.5619,97.8768,97.5619,97.8473,29810.0
2024-10-07 11:10:00,99.42,99.48,99.33,99.42,78375.0,97.8374,97.8965,97.7489,97.8374,78375.0
2024-10-07 11:20:00,99.42,99.47,99.23,99.26,100229.0,97.8374,97.8866,97.6505,97.68,100229.0
2024-10-07 11:30:00,99.24,99.27,99.15,99.2,21176.0,97.6603,97.6898,97.5717,97.6209,21176.0
2024-10-07 11:40:00,99.2,99.22,99.07,99.14,18197.0,97.6209,97.6406,97.493,97.5619,18197.0
2024-10-07 11:50:00,99.14,99.14,98.82,98.82,27612.0,97.5619,97.5619,97.247,97.247,27612.0
2024-10-07 12:00:00,98.8,98.81,98.61,98.65,46140.0,97.2273,97.2371,97.0403,97.0797,46140.0
2024-10-07 12:10:00,98.64,98.78,98.62,98.71,50021.0,97.0699,97.2076,97.0502,97.1387,50021.0
2024-10-07 12:20:00,98.7,98.74,98.57,98.69,37556.0,97.1289,97.1683,97.001,97.1191,37556.0
2024-10-07 12:30:00,98.69,98.71,98.64,98.69,19098.0,97.1191,97.1387,97.0699,97.1191,19098.0
2024-10-07 12:40:00,98.7,98.74,98.61,98.73,22108.0,97.1289,97.1683,97.0403,97.1584,22108.0
2024-10-07 12:50:00,98.73,98.77,98.68,98.69,17884.0,97.1584,97.1978,97.1092,97.1191,17884.0
2024-10-07 13:00:00,98.68,98.81,98.65,98.7,18958.0,97.1092,97.2371,97.0797,97.1289,18958.0
2024-10-07 13:10:00,98.72,98.96,98.71,98.88,29948.0,97.1486,97.3848,97.1387,97.306,29948.0
2024-10-07 13:20:00,98.89,98.89,98.79,98.81,22056.0,97.3159,97.3159,97.2175,97.2371,22056.0
2024-10-07 13:30:00,98.81,98.81,98.75,98.76,17997.0,97.2371,97.2371,97.1781,97.1879,17997.0
2024-10-07 13:40:00,98.75,98.85,98.67,98.67,33331.0,97.1781,97.2765,97.0994,97.0994,33331.0
2024-10-07 13:50:00,98.67,98.71,98.62,98.69,26034.0,97.0994,97.1387,97.0502,97.1191,26034.0
2024-10-07 14:00:00,98.69,98.8,98.67,98.73,23529.0,97.1191,97.2273,97.0994,97.1584,23529.0
2024-10-07 14:10:00,98.7,98.76,98.67,98.69,27692.0,97.1289,97.1879,97.0994,97.1191,27692.0
2024-10-07 14:20:00,98.69,98.71,98.53,98.59,35749.0,97.1191,97.1387,96.9616,97.0206,35749.0
2024-10-07 14:30:00,98.58,98.64,98.44,98.45,46800.0,97.0108,97.0699,96.873,96.8829,46800.0
2024-10-07 14:40:00,98.47,98.51,98.37,98.39,38545.0,96.9026,96.9419,96.8041,96.8238,38545.0
2024-10-07 14:50:00,98.39,98.46,98.32,98.46,45988.0,96.8238,96.8927,96.7549,96.8927,45988.0
2024-10-07 15:00:00,98.47,98.53,98.44,98.49,34194.0,96.9026,96.9616,96.873,96.9222,34194.0
2024-10-07 15:10:00,98.48,98.66,98.43,98.64,84980.0,96.9124,97.0895,96.8632,97.0699,84980.0
2024-10-07 15:20:00,98.63,98.69,98.58,98.69,88584.0,97.06,97.1191,97.0108,97.1191,88584.0
2024-10-07 15:30:00,98.7,98.7,98.57,98.68,51702.0,97.1289,97.1289,97.001,97.1092,51702.0
2024-10-07 15:40:00,98.68,98.68,98.49,98.56,78130.0,97.1092,97.1092,96.9222,96.9911,78130.0
2024-10-07 15:50:00,98.58,98.7,98.37,98.57,473726.0,97.0108,97.1289,96.8041,97.001,473726.0
2024-10-08 09:30:00,98.46,98.68,97.85,98.23,196747.0,96.8927,97.1092,96.2924,96.6664,196747.0
2024-10-08 09:40:00,98.21,98.34,98.08,98.19,38314.0,96.6467,96.7746,96.5188,96.627,38314.0
2024-10-08 09:50:00,98.21,98.51,98.17,98.4,47759.0,96.6467,96.9419,96.6073,96.8337,47759.0
2024-10-08 10:00:00,98.4,98.45,98.21,98.4,105916.0,96.8337,96.8829,96.6467,96.8337,105916.0
2024-10-08 10:10:00,98.39,98.53,98.23,98.53,32967.0,96.8238,96.9616,96.6664,96.9616,32967.0
2024-10-08 10:20:00,98.52,98.69,98.44,98.61,29887.0,96.9518,97.1191,96.873,97.0403,29887.0
2024-10-08 10:30:00,98.59,98.64,98.44,98.57,30107.0,97.0206,97.0699,96.873,97.001,30107.0
2024-10-08 10:40:00,98.57,98.6,98.4,98.43,45527.0,97.001,97.0305,96.8337,96.8632,45527.0
2024-10-08 10:50:00,98.41,98.56,98.34,98.51,25891.0,96.8435,96.9911,96.7746,96.9419,25891.0
2024-10-08 11:00:00,98.52,98.82,98.51,98.76,39051.0,96.9518,97.247,96.9419,97.1879,39051.0
2024-10-08 11:10:00,98.76,99.07,98.74,99.03,150467.0,97.1879,97.493,97.1683,97.4536,150467.0
2024-10-08 11:20:00,99.04,99.1,98.92,99.04,36750.0,97.4635,97.5225,97.3454,97.4635,36750.0
2024-10-08 11:30:00,99.04,99.19,99.04,99.1,44431.0,97.4635,97.6111,97.4635,97.5225,44431.0
2024-10-08 11:40:00,99.09,99.21,99.05,99.18,51834.0,97.5127,97.6308,97.4733,97.6013,51834.0
2024-10-08 11:50:00,99.19,99.3,99.15,99.17,31643.0,97.6111,97.7193,97.5717,97.5914,31643.0
2024-10-08 12:00:00,99.17,99.2,99.11,99.18,30219.0,97.5914,97.6209,97.5324,97.6013,30219.0
2024-10-08 12:10:00,99.18,99.21,99.09,99.18,31546.0,97.6013,97.6308,97.5127,97.6013,31546.0
2024-10-08 12:20:00,99.18,99.27,99.18,99.2,33551.0,97.6013,97.6898,97.6013,97.6209,33551.0
2024-10-08 12:30:00,99.21,99.31,99.2,99.31,26423.0,97.6308,97.7292,97.6209,97.7292,26423.0
2024-10-08 12:40:00,99.33,99.34,99.18,99.2,28474.0,97.7489,97.7587,97.6013,97.6209,28474.0
2024-10-08 12:50:00,99.21,99.22,99.17,99.2,20030.0,97.6308,97.6406,97.5914,97.6209,20030.0
2024-10-08 13:00:00,99.19,99.26,99.12,99.15,31326.0,97.6111,97.68,97.5422,97.5717,31326.0
2024-10-08 13:10:00,99.15,99.3,99.14,99.29,21908.0,97.5717,97.7193,97.5619,97.7095,21908.0
2024-10-08 13:20:00,99.29,99.44,99.29,99.44,42429.0,97.7095,97.8571,97.7095,97.8571,42429.0
2024-10-08 13:30:00,99.44,99.47,99.35,99.35,30293.0,97.8571,97.8866,97.7685,97.7685,30293.0
2024-10-08 13:40:00,99.36,99.48,99.33,99.41,31764.0,97.7784,97.8965,97.7489,97.8276,31764.0
2024-10-08 13:50:00,99.42,99.46,99.4,99.44,28445.0,97.8374,97.8768,97.8178,97.8571,28445.0
2024-10-08 14:00:00,99.45,99.55,99.45,99.53,38282.0,97.867,97.9654,97.867,97.9457,38282.0
2024-10-08 14:10:00,99.53,99.63,99.51,99.58,37390.0,97.9457,98.0441,97.926,97.9949,37390.0
2024-10-08 14:20:00,99.57,99.62,99.56,99.58,30739.0,97.985,98.0343,97.9752,97.9949,30739.0
2024-10-08 14:30:00,99.58,99.75,99.56,99.7,51667.0,97.9949,98.1622,97.9752,98.113,51667.0
2024-10-08 14:40:00,99.71,99.71,99.62,99.66,40340.0,98.1228,98.1228,98.0343,98.0736,40340.0
2024-10-08 14:50:00,99.67,99.74,99.66,99.7,43380.0,98.0835,98.1523,98.0736,98.113,43380.0
2024-10-08 15:00:00,99.7,99.83,99.69,99.83,69595.0,98.113,98.2409,98.1031,98.2409,69595.0
2024-10-08 15:10:00,99.84,99.98,99.83,99.98,77493.0,98.2507,98.3885,98.2409,98.3885,77493.0
2024-10-08 15:20:00,99.98,100.08,99.95,100.06,113777.0,98.3885,98.4869,98.359,98.4672,113777.0
2024-10-08 15:30:00,100.05,100.19,100.01,100.18,95894.0,98.4574,98.5952,98.418,98.5853,95894.0
2024-10-08 15:40:00,100.18,100.34,100.16,100.3,124188.0,98.5853,98.7428,98.5657,98.7034,124188.0
2024-10-08 15:50:00,100.31,100.69,100.3,100.6,699335.0,98.7133,99.0872,98.7034,98.9987,699335.0
2024-10-09 09:30:00,100.58,100.79,100.28,100.58,82051.0,98.979,99.1856,98.6837,98.979,82051.0
2024-10-09 09:40:00,100.58,100.8,100.5,100.8,41758.0,98.979,99.1955,98.9002,99.1955,41758.0
2024-10-09 09:50:00,100.81,100.96,100.7,100.91,38659.0,99.2053,99.3529,99.0971,99.3037,38659.0
2024-10-09 10:00:00,100.91,100.93,100.69,100.73,44581.0,99.3037,99.3234,99.0872,99.1266,44581.0
2024-10-09 10:10:00,100.7,100.8,100.5,100.5,34893.0,99.0971,99.1955,98.9002,98.9002,34893.0
2024-10-09 10:20:00,100.5,100.63,100.45,100.48,36045.0,98.9002,99.0282,98.851,98.8806,36045.0
2024-10-09 10:30:00,100.48,100.48,100.28,100.44,38166.0,98.8806,98.8806,98.6837,98.8412,38166.0
2024-10-09 10:40:00,100.43,100.59,100.43,100.5,33991.0,98.8314,98.9888,98.8314,98.9002,33991.0
2024-10-09 10:50:00,100.52,100.57,100.43,100.46,27215.0,98.9199,98.9691,98.8314,98.8609,27215.0
2024-10-09 11:00:00,100.47,100.56,100.42,100.44,30206.0,98.8707,98.9593,98.8215,98.8412,30206.0
2024-10-09 11:10:00,100.45,100.5,100.38,100.41,21346.0,98.851,98.9002,98.7822,98.8117,21346.0
2024-10-09 11:20:00,100.38,100.53,100.36,100.47,34699.0,98.7822,98.9298,98.7625,98.8707,34699.0
2024-10-09 11:30:00,100.48,100.6,100.47,100.57,33653.0,98.8806,98.9987,98.8707,98.9691,33653.0
2024-10-09 11:40:00,100.58,100.8,100.57,100.78,23060.0,98.979,99.1955,98.9691,99.1758,23060.0
2024-10-09 11:50:00,100.77,100.95,100.75,100.93,69161.0,99.1659,99.3431,99.1463,99.3234,69161.0
2024-10-09 12:00:00,100.93,101.11,100.93,101.1,41644.0,99.3234,99.5005,99.3234,99.4907,41644.0
2024-10-09 12:10:00,101.1,101.25,101.1,101.24,50271.0,99.4907,99.6383,99.4907,99.6285,50271.0
2024-10-09 12:20:00,101.24,101.27,101.12,101.13,59270.0,99.6285,99.658,99.5104,99.5202,59270.0
2024-10-09 12:30:00,101.12,101.19,101.03,101.19,56586.0,99.5104,99.5793,99.4218,99.5793,56586.0
2024-10-09 12:40:00,101.19,101.22,101.12,101.14,42865.0,99.5793,99.6088,99.5104,99.5301,42865.0
2024-10-09 12:50:00,101.13,101.16,101.05,101.14,53062.0,99.5202,99.5497,99.4415,99.5301,53062.0
2024-10-09 13:00:00,101.14,101.16,101.07,101.08,45963.0,99.5301,99.5497,99.4612,99.471,45963.0
2024-10-09 13:10:00,101.08,101.3,101.07,101.28,52867.0,99.471,99.6875,99.4612,99.6678,52867.0
2024-10-09 13:20:00,101.27,101.28,101.12,101.15,41435.0,99.658,99.6678,99.5104,99.5399,41435.0
2024-10-09 13:30:00,101.15,101.15,101.02,101.03,20963.0,99.5399,99.5399,99.412,99.4218,20963.0
2024-10-09 13:40:00,101.03,101.05,100.89,100.92,43715.0,99.4218,99.4415,99.284,99.3136,43715.0
2024-10-09 13:50:00,100.92,100.95,100.8,100.81,30538.0,99.3136,99.3431,99.1955,99.2053,30538.0
2024-10-09 14:00:00,100.81,100.85,100.76,100.81,24207.0,99.2053,99.2447,99.1561,99.2053,24207.0
2024-10-09 14:10:00,100.82,100.83,100.72,100.73,23569.0,99.2151,99.225,99.1167,99.1266,23569.0
2024-10-09 14:20:00,100.73,100.77,100.67,100.7,25196.0,99.1266,99.1659,99.0675,99.0971,25196.0
2024-10-09 14:30:00,100.68,100.81,100.66,100.81,17550.0,99.0774,99.2053,99.0577,99.2053,17550.0
2024-10-09 14:40:00,100.81,100.96,100.8,100.93,25165.0,99.2053,99.3529,99.1955,99.3234,25165.0
2024-10-09 14:50:00,100.93,100.94,100.84,100.88,28025.0,99.3234,99.3332,99.2348,99.2742,28025.0
2024-10-09 15:00:00,100.89,100.89,100.78,100.86,27551.0,99.284,99.284,99.1758,99.2545,27551.0
2024-10-09 15:10:00,100.86,100.99,100.82,100.98,43266.0,99.2545,99.3824,99.2151,99.3726,43266.0
2024-10-09 15:20:00,100.98,101.08,100.98,101.05,54010.0,99.3726,99.471,99.3726,99.4415,54010.0
2024-10-09 15:30:00,101.05,101.05,100.9,100.9,101430.0,99.4415,99.4415,99.2939,99.2939,101430.0
2024-10-09 15:40:00,100.9,100.97,100.8,100.97,79616.0,99.2939,99.3628,99.1955,99.3628,79616.0
2024-10-09 15:50:00,100.95,101.08,100.94,100.99,262683.0,99.3431,99.471,99.3332,99.3824,262683.0
2024-10-10 09:30:00,101.22,101.22,100.72,100.74,118294.0,99.6088,99.6088,99.1167,99.1364,118294.0
2024-10-10 09:40:00,100.75,101.06,100.73,100.97,36597.0,99.1463,99.4513,99.1266,99.3628,36597.0
2024-10-10 09:50:00,101.0,101.03,100.37,100.45,37685.0,99.3923,99.4218,98.7723,98.851,37685.0
2024-10-10 10:00:00,100.46,100.87,100.34,100.67,124993.0,98.8609,99.2644,98.7428,99.0675,124993.0
2024-10-10 10:10:00,100.67,100.67,100.37,100.38,18308.0,99.0675,99.0675,98.7723,98.7822,18308.0
2024-10-10 10:20:00,100.37,100.44,100.13,100.2,18236.0,98.7723,98.8412,98.5361,98.605,18236.0
2024-10-10 10:30:00,100.21,100.29,100.16,100.18,17972.0,98.6149,98.6936,98.5657,98.5853,17972.0
2024-10-10 10:40:00,100.18,100.22,100.03,100.03,16423.0,98.5853,98.6247,98.4377,98.4377,16423.0
2024-10-10 10:50:00,100.03,100.15,99.95,100.06,22887.0,98.4377,98.5558,98.359,98.4672,22887.0
2024-10-10 11:00:00,100.06,100.2,100.02,100.17,16432.0,98.4672,98.605,98.4279,98.5755,16432.0
2024-10-10 11:10:00,100.19,100.35,100.13,100.32,108654.0,98.5952,98.7526,98.5361,98.7231,108654.0
2024-10-10 11:20:00,100.33,100.34,100.18,100.18,27509.0,98.7329,98.7428,98.5853,98.5853,27509.0
2024-10-10 11:30:00,100.19,100.2,100.09,100.16,38561.0,98.5952,98.605,98.4968,98.5657,38561.0
2024-10-10 11:40:00,100.18,100.24,100.1,100.21,27845.0,98.5853,98.6444,98.5066,98.6149,27845.0
2024-10-10 11:50:00,100.21,100.23,100.05,100.1,32471.0,98.6149,98.6345,98.4574,98.5066,32471.0
2024-10-10 12:00:00,100.09,100.14,99.98,100.14,22433.0,98.4968,98.546,98.3885,98.546,22433.0
2024-10-10 12:10:00,100.16,100.25,100.09,100.11,23626.0,98.5657,98.6542,98.4968,98.5165,23626.0
2024-10-10 12:20:00,100.11,100.15,100.06,100.14,20080.0,98.5165,98.5558,98.4672,98.546,20080.0
2024-10-10 12:30:00,100.13,100.19,100.1,100.12,21496.0,98.5361,98.5952,98.5066,98.5263,21496.0
2024-10-10 12:40:00,100.12,100.13,99.91,99.93,22123.0,98.5263,98.5361,98.3196,98.3393,22123.0
2024-10-10 12:50:00,99.94,99.96,99.87,99.87,21317.0,98.3492,98.3688,98.2803,98.2803,21317.0
2024-10-10 13:00:00,99.88,99.88,99.78,99.86,28536.0,98.2901,98.2901,98.1917,98.2704,28536.0
2024-10-10 13:10:00,99.85,99.9,99.8,99.82,13030.0,98.2606,98.3098,98.2114,98.2311,13030.0
2024-10-10 13:20:00,99.81,99.9,99.81,99.9,15947.0,98.2212,98.3098,98.2212,98.3098,15947.0
2024-10-10 13:30:00,99.9,99.93,99.86,99.91,16774.0,98.3098,98.3393,98.2704,98.3196,16774.0
2024-10-10 13:40:00,99.91,99.99,99.91,99.95,14411.0,98.3196,98.3984,98.3196,98.359,14411.0
2024-10-10 13:50:00,99.97,99.97,99.83,99.94,15057.0,98.3787,98.3787,98.2409,98.3492,15057.0
2024-10-10 14:00:00,99.94,99.94,99.82,99.86,15338.0,98.3492,98.3492,98.2311,98.2704,15338.0
2024-10-10 14:10:00,99.88,99.93,99.8,99.83,15207.0,98.2901,98.3393,98.2114,98.2409,15207.0
2024-10-10 14:20:00,99.83,99.86,99.7,99.7,17249.0,98.2409,98.2704,98.113,98.113,17249.0
2024-10-10 14:30:00,99.7,99.7,99.56,99.58,27447.0,98.113,98.113,97.9752,97.9949,27447.0
2024-10-10 14:40:00,99.59,99.6,99.45,99.47,32947.0,98.0047,98.0146,97.867,97.8866,32947.0
2024-10-10 14:50:00,99.47,99.47,99.26,99.28,27822.0,97.8866,97.8866,97.68,97.6997,27822.0
2024-10-10 15:00:00,99.29,99.31,99.18,99.19,29897.0,97.7095,97.7292,97.6013,97.6111,29897.0
2024-10-10 15:10:00,99.19,99.2,99.08,99.15,43178.0,97.6111,97.6209,97.5028,97.5717,43178.0
2024-10-10 15:20:00,99.14,99.16,99.0,99.03,47872.0,97.5619,97.5816,97.4241,97.4536,47872.0
2024-10-10 15:30:00,99.04,99.26,99.04,99.17,95722.0,97.4635,97.68,97.4635,97.5914,95722.0
2024-10-10 15:40:00,99.17,99.28,99.08,99.11,134316.0,97.5914,97.6997,97.5028,97.5324,134316.0
2024-10-10 15:50:00,99.09,99.25,98.93,99.23,469551.0,97.5127,97.6701,97.3552,97.6505,469551.0
2024-10-11 09:30:00,99.63,99.97,99.53,99.84,170903.0,98.0441,98.3787,97.9457,98.2507,170903.0
2024-10-11 09:40:00,99.86,99.86,99.47,99.51,43425.0,98.2704,98.2704,97.8866,97.926,43425.0
2024-10-11 09:50:00,99.53,99.55,99.09,99.11,37896.0,97.9457,97.9654,97.5127,97.5324,37896.0
2024-10-11 10:00:00,99.1,99.34,98.9,99.13,93124.0,97.5225,97.7587,97.3257,97.5521,93124.0
2024-10-11 10:10:00,99.14,99.53,99.13,99.45,104816.0,97.5619,97.9457,97.5521,97.867,104816.0
2024-10-11 10:20:00,99.46,99.79,99.45,99.79,35253.0,97.8768,98.2015,97.867,98.2015,35253.0
2024-10-11 10:30:00,99.78,99.89,99.58,99.63,47387.0,98.1917,98.3,97.9949,98.0441,47387.0
2024-10-11 10:40:00,99.64,99.83,99.61,99.82,39741.0,98.0539,98.2409,98.0244,98.2311,39741.0
2024-10-11 10:50:00,99.82,99.88,99.67,99.68,33841.0,98.2311,98.2901,98.0835,98.0933,33841.0
2024-10-11 11:00:00,99.69,99.75,99.62,99.7,39676.0,98.1031,98.1622,98.0343,98.113,39676.0
2024-10-11 11:10:00,99.7,99.92,99.69,99.82,20911.0,98.113,98.3295,98.1031,98.2311,20911.0
2024-10-11 11:20:00,99.83,99.87,99.7,99.81,70965.0,98.2409,98.2803,98.113,98.2212,70965.0
2024-10-11 11:30:00,99.81,99.92,99.75,99.87,20818.0,98.2212,98.3295,98.1622,98.2803,20818.0
2024-10-11 11:40:00,99.87,99.88,99.63,99.65,38542.0,98.2803,98.2901,98.0441,98.0638,38542.0
2024-10-11 11:50:00,99.66,99.71,99.58,99.7,27295.0,98.0736,98.1228,97.9949,98.113,27295.0
2024-10-11 12:00:00,99.72,99.72,99.58,99.58,21726.0,98.1327,98.1327,97.9949,97.9949,21726.0
2024-10-11 12:10:00,99.58,99.58,99.44,99.48,23254.0,97.9949,97.9949,97.8571,97.8965,23254.0
2024-10-11 12:20:00,99.48,99.63,99.48,99.56,24351.0,97.8965,98.0441,97.8965,97.9752,24351.0
2024-10-11 12:30:00,99.56,99.65,99.53,99.59,14102.0,97.9752,98.0638,97.9457,98.0047,14102.0
2024-10-11 12:40:00,99.59,99.63,99.56,99.61,21470.0,98.0047,98.0441,97.9752,98.0244,21470.0
2024-10-11 12:50:00,99.62,99.71,99.62,99.69,15005.0,98.0343,98.1228,98.0343,98.1031,15005.0
2024-10-11 13:00:00,99.69,99.74,99.63,99.67,20274.0,98.1031,98.1523,98.0441,98.0835,20274.0
2024-10-11 13:10:00,99.67,99.73,99.66,99.72,17396.0,98.0835,98.1425,98.0736,98.1327,17396.0
2024-10-11 13:20:00,99.72,99.74,99.61,99.62,14309.0,98.1327,98.1523,98.0244,98.0343,14309.0
2024-10-11 13:30:00,99.62,99.66,99.6,99.65,23622.0,98.0343,98.0736,98.0146,98.0638,23622.0
2024-10-11 13:40:00,99.66,99.7,99.52,99.52,77195.0,98.0736,98.113,97.9358,97.9358,77195.0
2024-10-11 13:50:00,99.53,99.64,99.49,99.54,321298.0,97.9457,98.0539,97.9063,97.9555,321298.0
2024-10-11 14:00:00,99.55,99.84,99.54,99.82,47932.0,97.9654,98.2507,97.9555,98.2311,47932.0
2024-10-11 14:10:00,99.81,99.82,99.78,99.79,44362.0,98.2212,98.2311,98.1917,98.2015,44362.0
2024-10-11 14:20:00,99.78,99.8,99.69,99.8,34511.0,98.1917,98.2114,98.1031,98.2114,34511.0
2024-10-11 14:30:00,99.8,99.91,99.8,99.86,23078.0,98.2114,98.3196,98.2114,98.2704,23078.0
2024-10-11 14:40:00,99.85,99.9,99.82,99.9,20754.0,98.2606,98.3098,98.2311,98.3098,20754.0
2024-10-11 14:50:00,99.89,100.01,99.88,99.97,31589.0,98.3,98.418,98.2901,98.3787,31589.0
2024-10-11 15:00:00,99.98,99.99,99.89,99.92,33118.0,98.3885,98.3984,98.3,98.3295,33118.0
2024-10-11 15:10:00,99.93,100.0,99.9,99.91,22559.0,98.3393,98.4082,98.3098,98.3196,22559.0
2024-10-11 15:20:00,99.91,99.95,99.84,99.84,71492.0,98.3196,98.359,98.2507,98.2507,71492.0
2024-10-11 15:30:00,99.85,99.87,99.66,99.7,239415.0,98.2606,98.2803,98.0736,98.113,239415.0
2024-10-11 15:40:00,99.69,99.94,99.68,99.91,92480.0,98.1031,98.3492,98.0933,98.3196,92480.0
2024-10-11 15:50:00,99.91,100.11,99.78,100.08,469082.0,98.3196,98.5165,98.1917,98.4869,469082.0
2024-10-14 09:30:00,100.01,100.33,99.92,100.11,134554.0,98.418,98.7329,98.3295,98.5165,134554.0
2024-10-14 09:40:00,100.08,100.1,99.94,100.01,45957.0,98.4869,98.5066,98.3492,98.418,45957.0
2024-10-14 09:50:00,100.02,100.32,100.0,100.3,13758.0,98.4279,98.7231,98.4082,98.7034,13758.0
2024-10-14 10:00:00,100.31,100.32,100.09,100.19,58336.0,98.7133,98.7231,98.4968,98.5952,58336.0
2024-10-14 10:10:00,100.2,100.6,100.18,100.59,75652.0,98.605,98.9987,98.5853,98.9888,75652.0
2024-10-14 10:20:00,100.61,100.62,100.42,100.44,22650.0,99.0085,99.0183,98.8215,98.8412,22650.0
2024-10-14 10:30:00,100.45,100.5,100.27,100.3,26112.0,98.851,98.9002,98.6739,98.7034,26112.0
2024-10-14 10:40:00,100.29,100.31,100.12,100.14,59420.0,98.6936,98.7133,98.5263,98.546,59420.0
2024-10-14 10:50:00,100.15,100.46,100.14,100.42,47514.0,98.5558,98.8609,98.546,98.8215,47514.0
2024-10-14 11:00:00,100.42,100.47,100.18,100.18,28925.0,98.8215,98.8707,98.5853,98.5853,28925.0
2024-10-14 11:10:00,100.18,100.28,100.12,100.24,53426.0,98.5853,98.6837,98.5263,98.6444,53426.0
2024-10-14 11:20:00,100.25,100.29,100.18,100.27,43829.0,98.6542,98.6936,98.5853,98.6739,43829.0
2024-10-14 11:30:00,100.27,100.33,100.21,100.23,27367.0,98.6739,98.7329,98.6149,98.6345,27367.0
2024-10-14 11:40:00,100.26,100.4,100.25,100.32,15401.0,98.6641,98.8018,98.6542,98.7231,15401.0
2024-10-14 11:50:00,100.34,100.34,100.24,100.26,11683.0,98.7428,98.7428,98.6444,98.6641,11683.0
2024-10-14 12:00:00,100.26,100.38,100.26,100.31,12798.0,98.6641,98.7822,98.6641,98.7133,12798.0
2024-10-14 12:10:00,100.31,100.33,100.25,100.25,21007.0,98.7133,98.7329,98.6542,98.6542,21007.0
2024-10-14 12:20:00,100.25,100.31,100.25,100.3,13087.0,98.6542,98.7133,98.6542,98.7034,13087.0
2024-10-14 12:30:00,100.29,100.41,100.28,100.36,9881.0,98.6936,98.8117,98.6837,98.7625,9881.0
2024-10-14 12:40:00,100.34,100.35,100.24,100.25,13042.0,98.7428,98.7526,98.6444,98.6542,13042.0
2024-10-14 12:50:00,100.25,100.42,100.24,100.42,10019.0,98.6542,98.8215,98.6444,98.8215,10019.0
2024-10-14 13:00:00,100.42,100.55,100.42,100.43,27828.0,98.8215,98.9494,98.8215,98.8314,27828.0
2024-10-14 13:10:00,100.43,100.49,100.36,100.42,30689.0,98.8314,98.8904,98.7625,98.8215,30689.0
2024-10-14 13:20:00,100.44,100.48,100.42,100.44,11378.0,98.8412,98.8806,98.8215,98.8412,11378.0
2024-10-14 13:30:00,100.43,100.46,100.35,100.37,15718.0,98.8314,98.8609,98.7526,98.7723,15718.0
2024-10-14 13:40:00,100.37,100.42,100.36,100.41,11655.0,98.7723,98.8215,98.7625,98.8117,11655.0
2024-10-14 13:50:00,100.41,100.48,100.4,100.43,43614.0,98.8117,98.8806,98.8018,98.8314,43614.0
2024-10-14 14:00:00,100.43,100.51,100.4,100.48,13749.0,98.8314,98.9101,98.8018,98.8806,13749.0
2024-10-14 14:10:00,100.48,100.51,100.42,100.5,21661.0,98.8806,98.9101,98.8215,98.9002,21661.0
2024-10-14 14:20:00,100.51,100.59,100.51,100.58,18993.0,98.9101,98.9888,98.9101,98.979,18993.0
2024-10-14 14:30:00,100.57,100.68,100.56,100.65,38400.0,98.9691,99.0774,98.9593,99.0479,38400.0
2024-10-14 14:40:00,100.65,100.7,100.6,100.61,20931.0,99.0479,99.0971,98.9987,99.0085,20931.0
2024-10-14 14:50:00,100.61,100.65,100.57,100.62,17723.0,99.0085,99.0479,98.9691,99.0183,17723.0
2024-10-14 15:00:00,100.62,100.7,100.59,100.65,28290.0,99.0183,99.0971,98.9888,99.0479,28290.0
2024-10-14 15:10:00,100.65,100.74,100.61,100.73,39409.0,99.0479,99.1364,99.0085,99.1266,39409.0
2024-10-14 15:20:00,100.73,100.8,100.73,100.76,37787.0,99.1266,99.1955,99.1266,99.1561,37787.0
2024-10-14 15:30:00,100.76,100.8,100.7,100.7,41988.0,99.1561,99.1955,99.0971,99.0971,41988.0
2024-10-14 15:40:00,100.71,100.8,100.68,100.76,67607.0,99.1069,99.1955,99.0774,99.1561,67607.0
2024-10-14 15:50:00,100.77,100.84,100.64,100.76,276534.0,99.1659,99.2348,99.038,99.1561,276534.0
2024-10-15 09:30:00,100.95,101.52,100.95,101.28,129876.0,99.3431,99.904,99.3431,99.6678,129876.0
2024-10-15 09:40:00,101.27,101.29,101.02,101.18,33449.0,99.658,99.6777,99.412,99.5694,33449.0
2024-10-15 09:50:00,101.18,101.31,101.02,101.12,46492.0,99.5694,99.6974,99.412,99.5104,46492.0
2024-10-15 10:00:00,101.1,101.34,100.98,101.0,41183.0,99.4907,99.7269,99.3726,99.3923,41183.0
2024-10-15 10:10:00,101.01,101.7,101.01,101.66,54799.0,99.4021,100.0811,99.4021,100.0418,54799.0
2024-10-15 10:20:00,101.65,101.94,101.65,101.91,27586.0,100.0319,100.3173,100.0319,100.2878,27586.0
2024-10-15 10:30:00,101.94,102.52,101.92,102.49,59607.0,100.3173,100.8881,100.2976,100.8586,59607.0
2024-10-15 10:40:00,102.5,102.61,101.9,101.9,37898.0,100.8684,100.9767,100.278,100.278,37898.0
2024-10-15 10:50:00,101.88,101.92,101.65,101.7,66184.0,100.2583,100.2976,100.0319,100.0811,66184.0
2024-10-15 11:00:00,101.7,101.95,101.67,101.93,53974.0,100.0811,100.3272,100.0516,100.3075,53974.0
2024-10-15 11:10:00,101.96,102.02,101.72,101.79,48192.0,100.337,100.396,100.1008,100.1697,48192.0
2024-10-15 11:20:00,101.8,101.89,101.72,101.84,35866.0,100.1796,100.2681,100.1008,100.2189,35866.0
2024-10-15 11:30:00,101.84,101.87,101.6,101.81,35981.0,100.2189,100.2484,99.9827,100.1894,35981.0
2024-10-15 11:40:00,101.8,101.84,101.67,101.7,25786.0,100.1796,100.2189,100.0516,100.0811,25786.0
2024-10-15 11:50:00,101.68,101.75,101.65,101.73,38956.0,100.0615,100.1303,100.0319,100.1107,38956.0
2024-10-15 12:00:00,101.74,101.75,101.55,101.63,46804.0,100.1205,100.1303,99.9335,100.0123,46804.0
2024-10-15 12:10:00,101.63,101.66,101.38,101.41,29870.0,100.0123,100.0418,99.7662,99.7958,29870.0
2024-10-15 12:20:00,101.41,101.43,101.34,101.35,26931.0,99.7958,99.8154,99.7269,99.7367,26931.0
2024-10-15 12:30:00,101.35,101.35,101.2,101.21,21797.0,99.7367,99.7367,99.5891,99.5989,21797.0
2024-10-15 12:40:00,101.21,101.23,101.13,101.19,32016.0,99.5989,99.6186,99.5202,99.5793,32016.0
2024-10-15 12:50:00,101.17,101.39,101.15,101.34,27701.0,99.5596,99.7761,99.5399,99.7269,27701.0
2024-10-15 13:00:00,101.34,101.41,101.28,101.39,38822.0,99.7269,99.7958,99.6678,99.7761,38822.0
2024-10-15 13:10:00,101.39,101.41,101.32,101.4,23126.0,99.7761,99.7958,99.7072,99.7859,23126.0
2024-10-15 13:20:00,101.4,101.47,101.35,101.46,27063.0,99.7859,99.8548,99.7367,99.845,27063.0
2024-10-15 13:30:00,101.45,101.47,101.41,101.45,17366.0,99.8351,99.8548,99.7958,99.8351,17366.0
2024-10-15 13:40:00,101.46,101.52,101.39,101.44,19510.0,99.845,99.904,99.7761,99.8253,19510.0
2024-10-15 13:50:00,101.45,101.55,101.29,101.45,34983.0,99.8351,99.9335,99.6777,99.8351,34983.0
2024-10-15 14:00:00,101.44,101.48,101.37,101.39,22095.0,99.8253,99.8646,99.7564,99.7761,22095.0
2024-10-15 14:10:00,101.39,101.46,101.38,101.41,20562.0,99.7761,99.845,99.7662,99.7958,20562.0
2024-10-15 14:20:00,101.41,101.41,101.31,101.35,20888.0,99.7958,99.7958,99.6974,99.7367,20888.0
2024-10-15 14:30:00,101.34,101.39,101.34,101.38,20196.0,99.7269,99.7761,99.7269,99.7662,20196.0
2024-10-15 14:40:00,101.38,101.39,101.34,101.38,21134.0,99.7662,99.7761,99.7269,99.7662,21134.0
2024-10-15 14:50:00,101.37,101.47,101.34,101.47,24189.0,99.7564,99.8548,99.7269,99.8548,24189.0
2024-10-15 15:00:00,101.47,101.47,101.31,101.32,35501.0,99.8548,99.8548,99.6974,99.7072,35501.0
2024-10-15 15:10:00,101.32,101.4,101.23,101.38,35731.0,99.7072,99.7859,99.6186,99.7662,35731.0
2024-10-15 15:20:00,101.38,101.41,101.33,101.36,43412.0,99.7662,99.7958,99.717,99.7466,43412.0
2024-10-15 15:30:00,101.35,101.54,101.35,101.51,67849.0,99.7367,99.9237,99.7367,99.8942,67849.0
2024-10-15 15:40:00,101.51,101.57,101.47,101.56,66157.0,99.8942,99.9532,99.8548,99.9434,66157.0
2024-10-15 15:50:00,101.55,101.61,101.43,101.59,378429.0,99.9335,99.9926,99.8154,99.9729,378429.0
2024-10-16 09:30:00,100.88,101.19,100.66,101.05,184765.0,99.2742,99.5793,99.0577,99.4415,184765.0
2024-10-16 09:40:00,101.07,101.14,100.88,101.02,68999.0,99.4612,99.5301,99.2742,99.412,68999.0
2024-10-16 09:50:00,101.02,101.27,100.94,100.99,59813.0,99.412,99.658,99.3332,99.3824,59813.0
2024-10-16 10:00:00,101.0,101.16,100.98,101.01,35691.0,99.3923,99.5497,99.3726,99.4021,35691.0
2024-10-16 10:10:00,100.97,101.08,100.8,101.07,21454.0,99.3628,99.471,99.1955,99.4612,21454.0
2024-10-16 10:20:00,101.06,101.06,100.92,100.99,30976.0,99.4513,99.4513,99.3136,99.3824,30976.0
2024-10-16 10:30:00,100.98,101.12,100.93,101.1,36308.0,99.3726,99.5104,99.3234,99.4907,36308.0
2024-10-16 10:40:00,101.09,101.12,100.84,100.87,52347.0,99.4809,99.5104,99.2348,99.2644,52347.0
2024-10-16 10:50:00,100.86,100.97,100.79,100.9,34701.0,99.2545,99.3628,99.1856,99.2939,34701.0
2024-10-16 11:00:00,100.9,100.99,100.86,100.89,112116.0,99.2939,99.3824,99.2545,99.284,112116.0
2024-10-16 11:10:00,100.88,100.91,100.75,100.84,59322.0,99.2742,99.3037,99.1463,99.2348,59322.0
2024-10-16 11:20:00,100.84,100.9,100.81,100.82,32515.0,99.2348,99.2939,99.2053,99.2151,32515.0
2024-10-16 11:30:00,100.83,100.89,100.69,100.85,86043.0,99.225,99.284,99.0872,99.2447,86043.0
2024-10-16 11:40:00,100.85,101.0,100.83,100.95,51571.0,99.2447,99.3923,99.225,99.3431,51571.0
2024-10-16 11:50:00,100.95,101.0,100.88,100.96,49461.0,99.3431,99.3923,99.2742,99.3529,49461.0
2024-10-16 12:00:00,100.96,101.05,100.96,101.0,50519.0,99.3529,99.4415,99.3529,99.3923,50519.0
2024-10-16 12:10:00,101.0,101.14,100.99,101.07,34726.0,99.3923,99.5301,99.3824,99.4612,34726.0
2024-10-16 12:20:00,101.06,101.09,100.99,101.04,50323.0,99.4513,99.4809,99.3824,99.4316,50323.0
2024-10-16 12:30:00,101.04,101.13,101.01,101.03,33131.0,99.4316,99.5202,99.4021,99.4218,33131.0
2024-10-16 12:40:00,101.03,101.07,100.94,100.96,21816.0,99.4218,99.4612,99.3332,99.3529,21816.0
2024-10-16 12:50:00,100.96,101.12,100.96,101.08,22708.0,99.3529,99.5104,99.3529,99.471,22708.0
2024-10-16 13:00:00,101.09,101.11,101.07,101.1,35207.0,99.4809,99.5005,99.4612,99.4907,35207.0
2024-10-16 13:10:00,101.11,101.17,101.08,101.09,24868.0,99.5005,99.5596,99.471,99.4809,24868.0
2024-10-16 13:20:00,101.09,101.19,101.09,101.17,17692.0,99.4809,99.5793,99.4809,99.5596,17692.0
2024-10-16 13:30:00,101.17,101.17,101.06,101.16,24659.0,99.5596,99.5596,99.4513,99.5497,24659.0
2024-10-16 13:40:00,101.16,101.18,101.06,101.15,21797.0,99.5497,99.5694,99.4513,99.5399,21797.0
2024-10-16 13:50:00,101.15,101.26,101.13,101.23,23338.0,99.5399,99.6481,99.5202,99.6186,23338.0
2024-10-16 14:00:00,101.23,101.31,101.23,101.25,36721.0,99.6186,99.6974,99.6186,99.6383,36721.0
2024-10-16 14:10:00,101.25,101.3,101.23,101.3,36277.0,99.6383,99.6875,99.6186,99.6875,36277.0
2024-10-16 14:20:00,101.31,101.4,101.27,101.3,49184.0,99.6974,99.7859,99.658,99.6875,49184.0
2024-10-16 14:30:00,101.31,101.39,101.27,101.36,50990.0,99.6974,99.7761,99.658,99.7466,50990.0
2024-10-16 14:40:00,101.36,101.37,101.25,101.25,35520.0,99.7466,99.7564,99.6383,99.6383,35520.0
2024-10-16 14:50:00,101.25,101.31,101.23,101.31,29814.0,99.6383,99.6974,99.6186,99.6974,29814.0
2024-10-16 15:00:00,101.31,101.33,101.26,101.31,42250.0,99.6974,99.717,99.6481,99.6974,42250.0
2024-10-16 15:10:00,101.31,101.38,101.3,101.32,63888.0,99.6974,99.7662,99.6875,99.7072,63888.0
2024-10-16 15:20:00,101.32,101.36,101.28,101.33,38464.0,99.7072,99.7466,99.6678,99.717,38464.0
2024-10-16 15:30:00,101.34,101.36,101.29,101.34,74650.0,99.7269,99.7466,99.6777,99.7269,74650.0
2024-10-16 15:40:00,101.34,101.37,101.22,101.32,99080.0,99.7269,99.7564,99.6088,99.7072,99080.0
2024-10-16 15:50:00,101.33,101.34,101.03,101.19,498272.0,99.717,99.7269,99.4218,99.5793,498272.0
2024-10-17 09:30:00,101.83,101.89,101.18,101.18,225000.0,100.2091,100.2681,99.5694,99.5694,225000.0
2024-10-17 09:40:00,101.2,101.3,100.86,100.92,25994.0,99.5891,99.6875,99.2545,99.3136,25994.0
2024-10-17 09:50:00,100.92,101.02,100.77,101.0,52986.0,99.3136,99.412,99.1659,99.3923,52986.0
2024-10-17 10:00:00,101.0,101.01,100.48,100.71,32171.0,99.3923,99.4021,98.8806,99.1069,32171.0
2024-10-17 10:10:00,100.72,100.92,100.67,100.7,36415.0,99.1167,99.3136,99.0675,99.0971,36415.0
2024-10-17 10:20:00,100.69,100.92,100.62,100.9,32982.0,99.0872,99.3136,99.0183,99.2939,32982.0
2024-10-17 10:30:00,100.91,100.99,100.67,100.67,33783.0,99.3037,99.3824,99.0675,99.0675,33783.0
2024-10-17 10:40:00,100.69,100.77,100.62,100.74,25977.0,99.0872,99.1659,99.0183,99.1364,25977.0
2024-10-17 10:50:00,100.73,100.83,100.65,100.69,19414.0,99.1266,99.225,99.0479,99.0872,19414.0
2024-10-17 11:00:00,100.69,100.71,100.52,100.69,34123.0,99.0872,99.1069,98.9199,99.0872,34123.0
2024-10-17 11:10:00,100.68,100.79,100.64,100.78,18762.0,99.0774,99.1856,99.038,99.1758,18762.0
2024-10-17 11:20:00,100.78,100.82,100.71,100.79,19500.0,99.1758,99.2151,99.1069,99.1856,19500.0
2024-10-17 11:30:00,100.79,100.84,100.61,100.62,24149.0,99.1856,99.2348,99.0085,99.0183,24149.0
2024-10-17 11:40:00,100.62,100.69,100.52,100.53,17010.0,99.0183,99.0872,98.9199,98.9298,17010.0
2024-10-17 11:50:00,100.52,100.53,100.29,100.34,198227.0,98.9199,98.9298,98.6936,98.7428,198227.0
2024-10-17 12:00:00,100.35,100.47,100.28,100.3,29118.0,98.7526,98.8707,98.6837,98.7034,29118.0
2024-10-17 12:10:00,100.29,100.37,100.25,100.26,22883.0,98.6936,98.7723,98.6542,98.6641,22883.0
2024-10-17 12:20:00,100.26,100.42,100.25,100.37,19203.0,98.6641,98.8215,98.6542,98.7723,19203.0
2024-10-17 12:30:00,100.38,100.46,100.33,100.35,16362.0,98.7822,98.8609,98.7329,98.7526,16362.0
2024-10-17 12:40:00,100.36,100.42,100.33,100.35,31456.0,98.7625,98.8215,98.7329,98.7526,31456.0
2024-10-17 12:50:00,100.34,100.44,100.29,100.44,37871.0,98.7428,98.8412,98.6936,98.8412,37871.0
2024-10-17 13:00:00,100.42,100.45,100.23,100.25,12973.0,98.8215,98.851,98.6345,98.6542,12973.0
2024-10-17 13:10:00,100.23,100.34,100.17,100.19,39988.0,98.6345,98.7428,98.5755,98.5952,39988.0
2024-10-17 13:20:00,100.2,100.23,100.12,100.14,7422.0,98.605,98.6345,98.5263,98.546,7422.0
2024-10-17 13:30:00,100.13,100.15,100.08,100.11,20359.0,98.5361,98.5558,98.4869,98.5165,20359.0
2024-10-17 13:40:00,100.12,100.19,100.09,100.16,21439.0,98.5263,98.5952,98.4968,98.5657,21439.0
2024-10-17 13:50:00,100.17,100.29,100.16,100.25,17222.0,98.5755,98.6936,98.5657,98.6542,17222.0
2024-10-17 14:00:00,100.25,100.26,100.09,100.1,24102.0,98.6542,98.6641,98.4968,98.5066,24102.0
2024-10-17 14:10:00,100.08,100.21,100.07,100.18,21448.0,98.4869,98.6149,98.4771,98.5853,21448.0
2024-10-17 14:20:00,100.16,100.38,100.16,100.29,29329.0,98.5657,98.7822,98.5657,98.6936,29329.0
2024-10-17 14:30:00,100.29,100.38,100.2,100.36,20822.0,98.6936,98.7822,98.605,98.7625,20822.0
2024-10-17 14:40:00,100.36,100.38,100.3,100.3,14385.0,98.7625,98.7822,98.7034,98.7034,14385.0
2024-10-17 14:50:00,100.3,100.46,100.3,100.45,21698.0,98.7034,98.8609,98.7034,98.851,21698.0
2024-10-17 15:00:00,100.45,100.46,100.35,100.4,24159.0,98.851,98.8609,98.7526,98.8018,24159.0
2024-10-17 15:10:00,100.4,100.46,100.37,100.38,30617.0,98.8018,98.8609,98.7723,98.7822,30617.0
2024-10-17 15:20:00,100.38,100.44,100.37,100.44,30224.0,98.7822,98.8412,98.7723,98.8412,30224.0
2024-10-17 15:30:00,100.44,100.63,100.41,100.6,38961.0,98.8412,99.0282,98.8117,98.9987,38961.0
2024-10-17 15:40:00,100.59,100.62,100.46,100.48,47503.0,98.9888,99.0183,98.8609,98.8806,47503.0
2024-10-17 15:50:00,100.48,100.59,100.45,100.52,228614.0,98.8806,98.9888,98.851,98.9199,228614.0
2024-10-18 09:30:00,99.73,99.79,99.06,99.17,338286.0,98.631,98.6903,97.9683,98.0771,338286.0
2024-10-18 09:40:00,99.17,99.51,98.76,99.46,52888.0,98.0771,98.4134,97.6717,98.3639,52888.0
2024-10-18 09:50:00,99.43,99.43,99.14,99.2,58107.0,98.3343,98.3343,98.0475,98.1068,58107.0
2024-10-18 10:00:00,99.13,99.58,99.08,99.56,66121.0,98.0376,98.4826,97.9881,98.4628,66121.0
2024-10-18 10:10:00,99.56,99.79,99.5,99.67,79209.0,98.4628,98.6903,98.4035,98.5716,79209.0
2024-10-18 10:20:00,99.65,99.74,99.56,99.57,60878.0,98.5518,98.6409,98.4628,98.4727,60878.0
2024-10-18 10:30:00,99.56,99.86,99.5,99.83,97355.0,98.4628,98.7595,98.4035,98.7299,97355.0
2024-10-18 10:40:00,99.83,99.94,99.67,99.86,51749.0,98.7299,98.8387,98.5716,98.7595,51749.0
2024-10-18 10:50:00,99.87,100.22,99.87,100.13,44649.0,98.7694,99.1156,98.7694,99.0266,44649.0
2024-10-18 11:00:00,100.14,100.31,100.13,100.19,55521.0,99.0364,99.2046,99.0266,99.0859,55521.0
2024-10-18 11:10:00,100.2,100.27,100.11,100.18,43274.0,99.0958,99.165,99.0068,99.076,43274.0
2024-10-18 11:20:00,100.18,100.27,100.17,100.24,30327.0,99.076,99.165,99.0661,99.1353,30327.0
2024-10-18 11:30:00,100.22,100.24,100.16,100.18,27453.0,99.1156,99.1353,99.0562,99.076,27453.0
2024-10-18 11:40:00,100.19,100.24,100.09,100.24,77704.0,99.0859,99.1353,98.987,99.1353,77704.0
2024-10-18 11:50:00,100.24,100.27,100.15,100.2,26668.0,99.1353,99.165,99.0463,99.0958,26668.0
2024-10-18 12:00:00,100.2,100.31,100.2,100.24,34169.0,99.0958,99.2046,99.0958,99.1353,34169.0
2024-10-18 12:10:00,100.23,100.34,100.21,100.3,29295.0,99.1255,99.2342,99.1057,99.1947,29295.0
2024-10-18 12:20:00,100.29,100.32,100.19,100.26,34710.0,99.1848,99.2145,99.0859,99.1551,34710.0
2024-10-18 12:30:00,100.26,100.3,100.21,100.3,27809.0,99.1551,99.1947,99.1057,99.1947,27809.0
2024-10-18 12:40:00,100.31,100.41,100.28,100.38,27931.0,99.2046,99.3035,99.1749,99.2738,27931.0
2024-10-18 12:50:00,100.38,100.45,100.38,100.38,21438.0,99.2738,99.343,99.2738,99.2738,21438.0
2024-10-18 13:00:00,100.38,100.5,100.37,100.44,30971.0,99.2738,99.3925,99.2639,99.3331,30971.0
2024-10-18 13:10:00,100.43,100.52,100.4,100.41,38243.0,99.3233,99.4123,99.2936,99.3035,38243.0
2024-10-18 13:20:00,100.41,100.42,100.36,100.39,23408.0,99.3035,99.3134,99.254,99.2837,23408.0
2024-10-18 13:30:00,100.38,100.44,100.33,100.38,28111.0,99.2738,99.3331,99.2244,99.2738,28111.0
2024-10-18 13:40:00,100.37,100.42,100.33,100.35,24906.0,99.2639,99.3134,99.2244,99.2441,24906.0
2024-10-18 13:50:00,100.35,100.49,100.34,100.46,47239.0,99.2441,99.3826,99.2342,99.3529,47239.0
2024-10-18 14:00:00,100.45,100.45,100.34,100.45,29237.0,99.343,99.343,99.2342,99.343,29237.0
2024-10-18 14:10:00,100.45,100.5,100.45,100.47,25174.0,99.343,99.3925,99.343,99.3628,25174.0
2024-10-18 14:20:00,100.46,100.54,100.44,100.48,35131.0,99.3529,99.432,99.3331,99.3727,35131.0
2024-10-18 14:30:00,100.48,100.49,100.37,100.41,31524.0,99.3727,99.3826,99.2639,99.3035,31524.0
2024-10-18 14:40:00,100.4,100.45,100.38,100.4,56853.0,99.2936,99.343,99.2738,99.2936,56853.0
2024-10-18 14:50:00,100.41,100.43,100.35,100.4,45753.0,99.3035,99.3233,99.2441,99.2936,45753.0
2024-10-18 15:00:00,100.4,100.42,100.21,100.23,35695.0,99.2936,99.3134,99.1057,99.1255,35695.0
2024-10-18 15:10:00,100.22,100.25,100.1,100.11,61039.0,99.1156,99.1452,98.9969,99.0068,61039.0
2024-10-18 15:20:00,100.12,100.12,100.06,100.09,60854.0,99.0167,99.0167,98.9573,98.987,60854.0
2024-10-18 15:30:00,100.08,100.11,99.95,100.05,72957.0,98.9771,99.0068,98.8485,98.9474,72957.0
2024-10-18 15:40:00,100.05,100.23,100.0,100.17,96980.0,98.9474,99.1255,98.898,99.0661,96980.0
2024-10-18 15:50:00,100.18,100.47,100.1,100.46,352893.0,99.076,99.3628,98.9969,99.3529,352893.0
2024-10-21 09:30:00,100.0,100.49,99.89,100.42,83029.0,98.898,99.3826,98.7892,99.3134,83029.0
2024-10-21 09:40:00,100.38,100.38,100.14,100.14,27541.0,99.2738,99.2738,99.0364,99.0364,27541.0
2024-10-21 09:50:00,100.16,100.16,99.89,99.93,31964.0,99.0562,99.0562,98.7892,98.8288,31964.0
2024-10-21 10:00:00,99.91,99.93,99.7,99.71,32008.0,98.809,98.8288,98.6013,98.6112,32008.0
2024-10-21 10:10:00,99.71,99.81,99.66,99.68,32271.0,98.6112,98.7101,98.5617,98.5815,32271.0
2024-10-21 10:20:00,99.68,99.79,99.59,99.6,14328.0,98.5815,98.6903,98.4925,98.5024,14328.0
2024-10-21 10:30:00,99.6,99.8,99.56,99.79,36664.0,98.5024,98.7002,98.4628,98.6903,36664.0
2024-10-21 10:40:00,99.79,99.81,99.64,99.66,27873.0,98.6903,98.7101,98.542,98.5617,27873.0
2024-10-21 10:50:00,99.65,99.66,99.44,99.46,31755.0,98.5518,98.5617,98.3442,98.3639,31755.0
2024-10-21 11:00:00,99.46,99.52,99.24,99.33,33153.0,98.3639,98.4233,98.1464,98.2354,33153.0
2024-10-21 11:10:00,99.33,99.37,99.28,99.3,15315.0,98.2354,98.2749,98.1859,98.2057,15315.0
2024-10-21 11:20:00,99.3,99.35,99.24,99.27,18374.0,98.2057,98.2552,98.1464,98.176,18374.0
2024-10-21 11:30:00,99.28,99.29,99.19,99.19,12826.0,98.1859,98.1958,98.0969,98.0969,12826.0
2024-10-21 11:40:00,99.19,99.32,99.19,99.28,22877.0,98.0969,98.2255,98.0969,98.1859,22877.0
2024-10-21 11:50:00,99.3,99.35,99.24,99.27,18180.0,98.2057,98.2552,98.1464,98.176,18180.0
2024-10-21 12:00:00,99.3,99.34,99.22,99.34,11503.0,98.2057,98.2453,98.1266,98.2453,11503.0
2024-10-21 12:10:00,99.34,99.34,99.28,99.31,11635.0,98.2453,98.2453,98.1859,98.2156,11635.0
2024-10-21 12:20:00,99.31,99.48,99.3,99.46,17442.0,98.2156,98.3837,98.2057,98.3639,17442.0
2024-10-21 12:30:00,99.45,99.47,99.38,99.4,19713.0,98.3541,98.3738,98.2848,98.3046,19713.0
2024-10-21 12:40:00,99.4,99.41,99.36,99.4,15363.0,98.3046,98.3145,98.265,98.3046,15363.0
2024-10-21 12:50:00,99.39,99.55,99.39,99.55,17769.0,98.2947,98.4529,98.2947,98.4529,17769.0
2024-10-21 13:00:00,99.55,99.56,99.48,99.53,13722.0,98.4529,98.4628,98.3837,98.4332,13722.0
2024-10-21 13:10:00,99.52,99.52,99.42,99.47,21813.0,98.4233,98.4233,98.3244,98.3738,21813.0
2024-10-21 13:20:00,99.49,99.62,99.49,99.57,15767.0,98.3936,98.5222,98.3936,98.4727,15767.0
2024-10-21 13:30:00,99.58,99.58,99.51,99.53,14554.0,98.4826,98.4826,98.4134,98.4332,14554.0
2024-10-21 13:40:00,99.53,99.62,99.53,99.58,13044.0,98.4332,98.5222,98.4332,98.4826,13044.0
2024-10-21 13:50:00,99.59,99.6,99.51,99.53,17042.0,98.4925,98.5024,98.4134,98.4332,17042.0
2024-10-21 14:00:00,99.52,99.63,99.5,99.63,15629.0,98.4233,98.5321,98.4035,98.5321,15629.0
2024-10-21 14:10:00,99.62,99.62,99.51,99.54,22580.0,98.5222,98.5222,98.4134,98.4431,22580.0
2024-10-21 14:20:00,99.55,99.57,99.51,99.55,12797.0,98.4529,98.4727,98.4134,98.4529,12797.0
2024-10-21 14:30:00,99.55,99.68,99.5,99.65,34965.0,98.4529,98.5815,98.4035,98.5518,34965.0
2024-10-21 14:40:00,99.64,99.66,99.59,99.59,8566.0,98.542,98.5617,98.4925,98.4925,8566.0
2024-10-21 14:50:00,99.59,99.61,99.56,99.6,15619.0,98.4925,98.5123,98.4628,98.5024,15619.0
2024-10-21 15:00:00,99.59,99.6,99.4,99.44,28210.0,98.4925,98.5024,98.3046,98.3442,28210.0
2024-10-21 15:10:00,99.45,99.57,99.43,99.56,24193.0,98.3541,98.4727,98.3343,98.4628,24193.0
2024-10-21 15:20:00,99.56,99.61,99.55,99.59,26948.0,98.4628,98.5123,98.4529,98.4925,26948.0
2024-10-21 15:30:00,99.59,99.59,99.42,99.47,46072.0,98.4925,98.4925,98.3244,98.3738,46072.0
2024-10-21 15:40:00,99.46,99.57,99.42,99.43,73281.0,98.3639,98.4727,98.3244,98.3343,73281.0
2024-10-21 15:50:00,99.42,99.45,99.22,99.39,240680.0,98.3244,98.3541,98.1266,98.2947,240680.0
2024-10-22 09:30:00,98.73,99.21,98.68,98.87,98794.0,97.642,98.1167,97.5925,97.7804,98794.0
2024-10-22 09:40:00,98.95,99.09,98.79,99.08,29888.0,97.8596,97.998,97.7013,97.9881,29888.0
2024-10-22 09:50:00,99.06,99.31,98.97,99.31,59236.0,97.9683,98.2156,97.8793,98.2156,59236.0
2024-10-22 10:00:00,99.31,99.49,99.29,99.41,69614.0,98.2156,98.3936,98.1958,98.3145,69614.0
2024-10-22 10:10:00,99.44,99.67,99.29,99.36,44254.0,98.3442,98.5716,98.1958,98.265,44254.0
2024-10-22 10:20:00,99.35,99.56,99.34,99.41,32027.0,98.2552,98.4628,98.2453,98.3145,32027.0
2024-10-22 10:30:00,99.39,99.39,99.18,99.28,22693.0,98.2947,98.2947,98.087,98.1859,22693.0
2024-10-22 10:40:00,99.28,99.43,99.26,99.43,23896.0,98.1859,98.3343,98.1661,98.3343,23896.0
2024-10-22 10:50:00,99.45,99.45,99.35,99.37,31486.0,98.3541,98.3541,98.2552,98.2749,31486.0
2024-10-22 11:00:00,99.38,99.66,99.37,99.66,29487.0,98.2848,98.5617,98.2749,98.5617,29487.0
2024-10-22 11:10:00,99.65,99.77,99.63,99.7,26545.0,98.5518,98.6705,98.5321,98.6013,26545.0
2024-10-22 11:20:00,99.72,99.73,99.55,99.59,39509.0,98.6211,98.631,98.4529,98.4925,39509.0
2024-10-22 11:30:00,99.59,99.63,99.39,99.39,45143.0,98.4925,98.5321,98.2947,98.2947,45143.0
2024-10-22 11:40:00,99.38,99.44,99.36,99.36,34949.0,98.2848,98.3442,98.265,98.265,34949.0
2024-10-22 11:50:00,99.37,99.43,99.34,99.34,35049.0,98.2749,98.3343,98.2453,98.2453,35049.0
2024-10-22 12:00:00,99.34,99.43,99.32,99.41,32222.0,98.2453,98.3343,98.2255,98.3145,32222.0
2024-10-22 12:10:00,99.41,99.52,99.41,99.47,26734.0,98.3145,98.4233,98.3145,98.3738,26734.0
2024-10-22 12:20:00,99.47,99.52,99.4,99.42,23797.0,98.3738,98.4233,98.3046,98.3244,23797.0
2024-10-22 12:30:00,99.41,99.58,99.41,99.54,23028.0,98.3145,98.4826,98.3145,98.4431,23028.0
2024-10-22 12:40:00,99.52,99.59,99.5,99.51,17985.0,98.4233,98.4925,98.4035,98.4134,17985.0
2024-10-22 12:50:00,99.51,99.57,99.47,99.57,19188.0,98.4134,98.4727,98.3738,98.4727,19188.0
2024-10-22 13:00:00,99.57,99.65,99.54,99.59,19810.0,98.4727,98.5518,98.4431,98.4925,19810.0
2024-10-22 13:10:00,99.59,99.61,99.51,99.53,19576.0,98.4925,98.5123,98.4134,98.4332,19576.0
2024-10-22 13:20:00,99.52,99.57,99.46,99.55,20417.0,98.4233,98.4727,98.3639,98.4529,20417.0
2024-10-22 13:30:00,99.55,99.61,99.48,99.51,26041.0,98.4529,98.5123,98.3837,98.4134,26041.0
2024-10-22 13:40:00,99.52,99.62,99.52,99.56,23997.0,98.4233,98.5222,98.4233,98.4628,23997.0
2024-10-22 13:50:00,99.57,99.65,99.56,99.65,21838.0,98.4727,98.5518,98.4628,98.5518,21838.0
2024-10-22 14:00:00,99.64,99.74,99.63,99.65,31677.0,98.542,98.6409,98.5321,98.5518,31677.0
2024-10-22 14:10:00,99.66,99.79,99.66,99.77,25961.0,98.5617,98.6903,98.5617,98.6705,25961.0
2024-10-22 14:20:00,99.76,99.82,99.72,99.8,32227.0,98.6606,98.72,98.6211,98.7002,32227.0
2024-10-22 14:30:00,99.8,99.81,99.7,99.72,32213.0,98.7002,98.7101,98.6013,98.6211,32213.0
2024-10-22 14:40:00,99.73,99.79,99.72,99.78,26800.0,98.631,98.6903,98.6211,98.6804,26800.0
2024-10-22 14:50:00,99.78,99.81,99.73,99.76,31035.0,98.6804,98.7101,98.631,98.6606,31035.0
2024-10-22 15:00:00,99.75,99.84,99.74,99.83,24429.0,98.6507,98.7398,98.6409,98.7299,24429.0
2024-10-22 15:10:00,99.84,99.9,99.81,99.84,44141.0,98.7398,98.7991,98.7101,98.7398,44141.0
2024-10-22 15:20:00,99.84,99.89,99.8,99.84,41552.0,98.7398,98.7892,98.7002,98.7398,41552.0
2024-10-22 15:30:00,99.84,99.91,99.79,99.86,59078.0,98.7398,98.809,98.6903,98.7595,59078.0
2024-10-22 15:40:00,99.87,99.94,99.84,99.86,89758.0,98.7694,98.8387,98.7398,98.7595,89758.0
2024-10-22 15:50:00,99.85,99.95,99.67,99.68,354871.0,98.7496,98.8485,98.5716,98.5815,354871.0
2024-10-23 09:30:00,99.32,99.78,99.05,99.68,209470.0,98.2255,98.6804,97.9585,98.5815,209470.0
2024-10-23 09:40:00,99.7,99.71,99.4,99.45,40280.0,98.6013,98.6112,98.3046,98.3541,40280.0
2024-10-23 09:50:00,99.45,99.47,99.18,99.27,29669.0,98.3541,98.3738,98.087,98.176,29669.0
2024-10-23 10:00:00,99.26,99.73,99.24,99.63,48897.0,98.1661,98.631,98.1464,98.5321,48897.0
2024-10-23 10:10:00,99.64,99.68,99.41,99.47,28928.0,98.542,98.5815,98.3145,98.3738,28928.0
2024-10-23 10:20:00,99.47,99.5,99.3,99.36,55164.0,98.3738,98.4035,98.2057,98.265,55164.0
2024-10-23 10:30:00,99.36,99.4,99.26,99.31,33565.0,98.265,98.3046,98.1661,98.2156,33565.0
2024-10-23 10:40:00,99.33,99.33,99.19,99.19,30226.0,98.2354,98.2354,98.0969,98.0969,30226.0
2024-10-23 10:50:00,99.19,99.23,98.91,98.97,107542.0,98.0969,98.1365,97.82,97.8793,107542.0
2024-10-23 11:00:00,98.98,99.06,98.85,98.87,44011.0,97.8892,97.9683,97.7607,97.7804,44011.0
2024-10-23 11:10:00,98.87,98.94,98.79,98.93,64285.0,97.7804,97.8497,97.7013,97.8398,64285.0
2024-10-23 11:20:00,98.92,99.02,98.92,98.93,34768.0,97.8299,97.9288,97.8299,97.8398,34768.0
2024-10-23 11:30:00,98.95,98.99,98.9,98.97,43574.0,97.8596,97.8991,97.8101,97.8793,43574.0
2024-10-23 11:40:00,98.99,99.05,98.89,98.95,31502.0,97.8991,97.9585,97.8002,97.8596,31502.0
2024-10-23 11:50:00,98.94,99.08,98.92,98.98,32162.0,97.8497,97.9881,97.8299,97.8892,32162.0
2024-10-23 12:00:00,98.97,99.01,98.91,98.92,27664.0,97.8793,97.9189,97.82,97.8299,27664.0
2024-10-23 12:10:00,98.91,98.94,98.84,98.88,33112.0,97.82,97.8497,97.7508,97.7903,33112.0
2024-10-23 12:20:00,98.89,98.98,98.88,98.93,38592.0,97.8002,97.8892,97.7903,97.8398,38592.0
2024-10-23 12:30:00,98.94,99.02,98.91,98.99,32964.0,97.8497,97.9288,97.82,97.8991,32964.0
2024-10-23 12:40:00,99.0,99.12,98.97,99.11,25325.0,97.909,98.0277,97.8793,98.0178,25325.0
2024-10-23 12:50:00,99.12,99.13,99.06,99.1,31610.0,98.0277,98.0376,97.9683,98.0079,31610.0
2024-10-23 13:00:00,99.11,99.23,99.09,99.2,26817.0,98.0178,98.1365,97.998,98.1068,26817.0
2024-10-23 13:10:00,99.2,99.23,99.13,99.16,28716.0,98.1068,98.1365,98.0376,98.0672,28716.0
2024-10-23 13:20:00,99.14,99.19,99.11,99.13,19507.0,98.0475,98.0969,98.0178,98.0376,19507.0
2024-10-23 13:30:00,99.12,99.19,99.07,99.19,28013.0,98.0277,98.0969,97.9782,98.0969,28013.0
2024-10-23 13:40:00,99.18,99.23,99.13,99.22,26242.0,98.087,98.1365,98.0376,98.1266,26242.0
2024-10-23 13:50:00,99.22,99.29,99.21,99.28,27203.0,98.1266,98.1958,98.1167,98.1859,27203.0
2024-10-23 14:00:00,99.28,99.29,99.11,99.19,27892.0,98.1859,98.1958,98.0178,98.0969,27892.0
2024-10-23 14:10:00,99.17,99.18,99.07,99.1,23336.0,98.0771,98.087,97.9782,98.0079,23336.0
2024-10-23 14:20:00,99.11,99.18,99.09,99.1,35252.0,98.0178,98.087,97.998,98.0079,35252.0
2024-10-23 14:30:00,99.1,99.22,99.09,99.16,40853.0,98.0079,98.1266,97.998,98.0672,40853.0
2024-10-23 14:40:00,99.17,99.23,99.15,99.16,30434.0,98.0771,98.1365,98.0574,98.0672,30434.0
2024-10-23 14:50:00,99.16,99.19,99.12,99.15,41404.0,98.0672,98.0969,98.0277,98.0574,41404.0
2024-10-23 15:00:00,99.14,99.19,99.03,99.09,67216.0,98.0475,98.0969,97.9387,97.998,67216.0
2024-10-23 15:10:00,99.09,99.15,99.08,99.15,38094.0,97.998,98.0574,97.9881,98.0574,38094.0
2024-10-23 15:20:00,99.15,99.16,98.98,99.05,44784.0,98.0574,98.0672,97.8892,97.9585,44784.0
2024-10-23 15:30:00,99.05,99.08,99.01,99.02,84234.0,97.9585,97.9881,97.9189,97.9288,84234.0
2024-10-23 15:40:00,99.01,99.03,98.84,98.86,97575.0,97.9189,97.9387,97.7508,97.7706,97575.0
2024-10-23 15:50:00,98.85,98.98,98.77,98.95,453185.0,97.7607,97.8892,97.6815,97.8596,453185.0
2024-10-24 09:30:00,99.0,99.36,98.95,99.06,201464.0,97.909,98.265,97.8596,97.9683,201464.0
2024-10-24 09:40:00,99.05,99.05,98.83,98.98,57483.0,97.9585,97.9585,97.7409,97.8892,57483.0
2024-10-24 09:50:00,99.0,99.12,98.88,98.91,94028.0,97.909,98.0277,97.7903,97.82,94028.0
2024-10-24 10:00:00,98.93,99.11,98.92,99.01,119449.0,97.8398,98.0178,97.8299,97.9189,119449.0
2024-10-24 10:10:00,99.0,99.09,98.93,99.01,100305.0,97.909,97.998,97.8398,97.9189,100305.0
2024-10-24 10:20:00,99.01,99.31,99.0,99.31,59287.0,97.9189,98.2156,97.909,98.2156,59287.0
2024-10-24 10:30:00,99.3,99.38,99.07,99.11,39838.0,98.2057,98.2848,97.9782,98.0178,39838.0
2024-10-24 10:40:00,99.11,99.16,99.03,99.12,32979.0,98.0178,98.0672,97.9387,98.0277,32979.0
2024-10-24 10:50:00,99.13,99.22,99.11,99.14,37047.0,98.0376,98.1266,98.0178,98.0475,37047.0
2024-10-24 11:00:00,99.13,99.17,98.99,99.15,40205.0,98.0376,98.0771,97.8991,98.0574,40205.0
2024-10-24 11:10:00,99.13,99.16,99.1,99.13,27197.0,98.0376,98.0672,98.0079,98.0376,27197.0
2024-10-24 11:20:00,99.13,99.16,99.07,99.14,43827.0,98.0376,98.0672,97.9782,98.0475,43827.0
2024-10-24 11:30:00,99.14,99.25,99.08,99.19,52153.0,98.0475,98.1563,97.9881,98.0969,52153.0
2024-10-24 11:40:00,99.19,99.37,99.13,99.17,207884.0,98.0969,98.2749,98.0376,98.0771,207884.0
2024-10-24 11:50:00,99.16,99.45,99.15,99.36,48846.0,98.0672,98.3541,98.0574,98.265,48846.0
2024-10-24 12:00:00,99.37,99.39,99.25,99.31,27898.0,98.2749,98.2947,98.1563,98.2156,27898.0
2024-10-24 12:10:00,99.31,99.38,99.25,99.34,34774.0,98.2156,98.2848,98.1563,98.2453,34774.0
2024-10-24 12:20:00,99.34,99.41,99.28,99.41,29925.0,98.2453,98.3145,98.1859,98.3145,29925.0
2024-10-24 12:30:00,99.41,99.49,99.39,99.43,37690.0,98.3145,98.3936,98.2947,98.3343,37690.0
2024-10-24 12:40:00,99.44,99.51,99.37,99.51,30306.0,98.3442,98.4134,98.2749,98.4134,30306.0
2024-10-24 12:50:00,99.51,99.6,99.5,99.6,33459.0,98.4134,98.5024,98.4035,98.5024,33459.0
2024-10-24 13:00:00,99.59,99.6,99.5,99.52,38991.0,98.4925,98.5024,98.4035,98.4233,38991.0
2024-10-24 13:10:00,99.52,99.63,99.51,99.63,50987.0,98.4233,98.5321,98.4134,98.5321,50987.0
2024-10-24 13:20:00,99.63,99.72,99.62,99.7,54335.0,98.5321,98.6211,98.5222,98.6013,54335.0
2024-10-24 13:30:00,99.71,99.71,99.54,99.59,38303.0,98.6112,98.6112,98.4431,98.4925,38303.0
2024-10-24 13:40:00,99.6,99.66,99.54,99.54,45989.0,98.5024,98.5617,98.4431,98.4431,45989.0
2024-10-24 13:50:00,99.54,99.54,99.45,99.48,67346.0,98.4431,98.4431,98.3541,98.3837,67346.0
2024-10-24 14:00:00,99.49,99.49,99.39,99.44,35232.0,98.3936,98.3936,98.2947,98.3442,35232.0
2024-10-24 14:10:00,99.45,99.52,99.42,99.5,54553.0,98.3541,98.4233,98.3244,98.4035,54553.0
2024-10-24 14:20:00,99.49,99.56,99.45,99.53,45969.0,98.3936,98.4628,98.3541,98.4332,45969.0
2024-10-24 14:30:00,99.53,99.6,99.48,99.54,36782.0,98.4332,98.5024,98.3837,98.4431,36782.0
2024-10-24 14:40:00,99.55,99.56,99.48,99.53,39838.0,98.4529,98.4628,98.3837,98.4332,39838.0
2024-10-24 14:50:00,99.53,99.66,99.53,99.63,46329.0,98.4332,98.5617,98.4332,98.5321,46329.0
2024-10-24 15:00:00,99.64,99.66,99.53,99.66,41210.0,98.542,98.5617,98.4332,98.5617,41210.0
2024-10-24 15:10:00,99.66,99.76,99.64,99.65,51734.0,98.5617,98.6606,98.542,98.5518,51734.0
2024-10-24 15:20:00,99.65,99.77,99.61,99.71,68889.0,98.5518,98.6705,98.5123,98.6112,68889.0
2024-10-24 15:30:00,99.71,99.77,99.58,99.63,137277.0,98.6112,98.6705,98.4826,98.5321,137277.0
2024-10-24 15:40:00,99.63,99.73,99.56,99.72,157632.0,98.5321,98.631,98.4628,98.6211,157632.0
2024-10-24 15:50:00,99.72,99.98,99.68,99.75,591900.0,98.6211,98.8782,98.5815,98.6507,591900.0
2024-10-25 09:30:00,96.54,97.64,96.5,97.33,478987.0,95.4761,96.564,95.4366,96.2574,478987.0
2024-10-25 09:40:00,97.31,97.79,96.9,97.45,277725.0,96.2376,96.7123,95.8322,96.3761,277725.0
2024-10-25 09:50:00,97.41,97.5,96.48,96.69,289218.0,96.3365,96.4255,95.4168,95.6245,289218.0
2024-10-25 10:00:00,96.69,96.69,95.97,96.11,241638.0,95.6245,95.6245,94.9124,95.0509,241638.0
2024-10-25 10:10:00,96.09,96.5,95.98,96.26,160384.0,95.0311,95.4366,94.9223,95.1992,160384.0
2024-10-25 10:20:00,96.26,96.28,95.61,95.79,186983.0,95.1992,95.219,94.5564,94.7344,186983.0
2024-10-25 10:30:00,95.77,96.45,95.76,96.35,150711.0,94.7146,95.3871,94.7047,95.2882,150711.0
2024-10-25 10:40:00,96.38,96.79,96.3,96.55,164389.0,95.3179,95.7234,95.2388,95.486,164389.0
2024-10-25 10:50:00,96.56,96.57,96.04,96.08,138834.0,95.4959,95.5058,94.9816,95.0212,138834.0
2024-10-25 11:00:00,96.09,96.17,95.88,95.9,122388.0,95.0311,95.1102,94.8234,94.8432,122388.0
2024-10-25 11:10:00,95.89,96.02,95.37,95.72,173876.0,94.8333,94.9619,94.319,94.6652,173876.0
2024-10-25 11:20:00,95.74,96.1,95.73,96.05,109957.0,94.6849,95.041,94.675,94.9915,109957.0
2024-10-25 11:30:00,96.12,96.18,95.95,96.17,46851.0,95.0607,95.1201,94.8926,95.1102,46851.0
2024-10-25 11:40:00,96.17,96.23,95.93,96.06,78814.0,95.1102,95.1695,94.8728,95.0014,78814.0
2024-10-25 11:50:00,96.06,96.37,96.06,96.34,36183.0,95.0014,95.308,95.0014,95.2783,36183.0
2024-10-25 12:00:00,96.34,96.43,96.12,96.15,52266.0,95.2783,95.3673,95.0607,95.0904,52266.0
2024-10-25 12:10:00,96.13,96.5,96.12,96.5,47873.0,95.0706,95.4366,95.0607,95.4366,47873.0
2024-10-25 12:20:00,96.49,96.55,96.36,96.4,78252.0,95.4267,95.486,95.2981,95.3377,78252.0
2024-10-25 12:30:00,96.38,96.43,96.23,96.28,57947.0,95.3179,95.3673,95.1695,95.219,57947.0
2024-10-25 12:40:00,96.29,96.38,96.23,96.28,35486.0,95.2289,95.3179,95.1695,95.219,35486.0
2024-10-25 12:50:00,96.29,96.35,96.24,96.24,29655.0,95.2289,95.2882,95.1794,95.1794,29655.0
2024-10-25 13:00:00,96.25,96.26,96.03,96.12,62932.0,95.1893,95.1992,94.9717,95.0607,62932.0
2024-10-25 13:10:00,96.1,96.18,96.0,96.05,49220.0,95.041,95.1201,94.9421,94.9915,49220.0
2024-10-25 13:20:00,96.05,96.06,95.94,96.03,44428.0,94.9915,95.0014,94.8827,94.9717,44428.0
2024-10-25 13:30:00,96.03,96.06,95.83,95.86,45614.0,94.9717,95.0014,94.7739,94.8036,45614.0
2024-10-25 13:40:00,95.86,95.87,95.69,95.85,76795.0,94.8036,94.8135,94.6355,94.7937,76795.0
2024-10-25 13:50:00,95.83,95.92,95.64,95.7,59825.0,94.7739,94.863,94.586,94.6454,59825.0
2024-10-25 14:00:00,95.71,95.79,95.66,95.71,66546.0,94.6553,94.7344,94.6058,94.6553,66546.0
2024-10-25 14:10:00,95.7,95.83,95.69,95.78,48375.0,94.6454,94.7739,94.6355,94.7245,48375.0
2024-10-25 14:20:00,95.78,95.9,95.76,95.87,35694.0,94.7245,94.8432,94.7047,94.8135,35694.0
2024-10-25 14:30:00,95.85,95.92,95.73,95.92,49856.0,94.7937,94.863,94.675,94.863,49856.0
2024-10-25 14:40:00,95.91,95.99,95.86,95.96,70246.0,94.8531,94.9322,94.8036,94.9025,70246.0
2024-10-25 14:50:00,95.95,95.96,95.85,95.94,83682.0,94.8926,94.9025,94.7937,94.8827,83682.0
2024-10-25 15:00:00,95.95,96.05,95.84,95.86,84671.0,94.8926,94.9915,94.7838,94.8036,84671.0
2024-10-25 15:10:00,95.87,95.96,95.77,95.89,148666.0,94.8135,94.9025,94.7146,94.8333,148666.0
2024-10-25 15:20:00,95.88,95.95,95.7,95.82,95561.0,94.8234,94.8926,94.6454,94.7641,95561.0
2024-10-25 15:30:00,95.82,95.97,95.78,95.79,124979.0,94.7641,94.9124,94.7245,94.7344,124979.0
2024-10-25 15:40:00,95.79,95.79,95.5,95.51,169823.0,94.7344,94.7344,94.4476,94.4575,169823.0
2024-10-25 15:50:00,95.51,95.63,95.15,95.61,536235.0,94.4575,94.5761,94.1014,94.5564,536235.0
2024-10-28 09:30:00,95.22,96.06,95.22,95.85,218465.0,94.1707,95.0014,94.1707,94.7937,218465.0
2024-10-28 09:40:00,95.85,96.04,95.67,95.92,74024.0,94.7937,94.9816,94.6157,94.863,74024.0
2024-10-28 09:50:00,95.94,96.47,95.92,96.31,239497.0,94.8827,95.4069,94.863,95.2487,239497.0
2024-10-28 10:00:00,96.31,96.33,95.94,96.27,150070.0,95.2487,95.2684,94.8827,95.2091,150070.0
2024-10-28 10:10:00,96.27,96.5,96.23,96.37,87674.0,95.2091,95.4366,95.1695,95.308,87674.0
2024-10-28 10:20:00,96.39,96.61,96.36,96.41,70122.0,95.3278,95.5453,95.2981,95.3476,70122.0
2024-10-28 10:30:00,96.41,96.45,96.17,96.34,128039.0,95.3476,95.3871,95.1102,95.2783,128039.0
2024-10-28 10:40:00,96.34,96.37,96.09,96.22,74794.0,95.2783,95.308,95.0311,95.1596,74794.0
2024-10-28 10:50:00,96.22,96.35,96.19,96.21,70213.0,95.1596,95.2882,95.13,95.1498,70213.0
2024-10-28 11:00:00,96.21,96.42,96.15,96.3,89937.0,95.1498,95.3574,95.0904,95.2388,89937.0
2024-10-28 11:10:00,96.31,96.31,96.14,96.17,56781.0,95.2487,95.2487,95.0805,95.1102,56781.0
2024-10-28 11:20:00,96.17,96.47,96.16,96.34,113214.0,95.1102,95.4069,95.1003,95.2783,113214.0
2024-10-28 11:30:00,96.34,96.35,96.16,96.25,43521.0,95.2783,95.2882,95.1003,95.1893,43521.0
2024-10-28 11:40:00,96.25,96.39,96.2,96.34,36016.0,95.1893,95.3278,95.1399,95.2783,36016.0
2024-10-28 11:50:00,96.34,96.44,96.33,96.4,40260.0,95.2783,95.3772,95.2684,95.3377,40260.0
2024-10-28 12:00:00,96.4,96.45,96.28,96.34,63605.0,95.3377,95.3871,95.219,95.2783,63605.0
2024-10-28 12:10:00,96.35,96.42,96.3,96.3,34387.0,95.2882,95.3574,95.2388,95.2388,34387.0
2024-10-28 12:20:00,96.31,96.33,96.23,96.26,47013.0,95.2487,95.2684,95.1695,95.1992,47013.0
2024-10-28 12:30:00,96.26,96.29,96.19,96.28,73365.0,95.1992,95.2289,95.13,95.219,73365.0
2024-10-28 12:40:00,96.27,96.42,96.16,96.17,47866.0,95.2091,95.3574,95.1003,95.1102,47866.0
2024-10-28 12:50:00,96.17,96.25,96.15,96.17,24691.0,95.1102,95.1893,95.0904,95.1102,24691.0
2024-10-28 13:00:00,96.17,96.18,96.1,96.1,36280.0,95.1102,95.1201,95.041,95.041,36280.0
2024-10-28 13:10:00,96.09,96.12,96.02,96.05,27434.0,95.0311,95.0607,94.9619,94.9915,27434.0
2024-10-28 13:20:00,96.06,96.11,95.95,95.98,31465.0,95.0014,95.0509,94.8926,94.9223,31465.0
2024-10-28 13:30:00,95.99,96.07,95.98,96.06,33570.0,94.9322,95.0113,94.9223,95.0014,33570.0
2024-10-28 13:40:00,96.06,96.16,96.04,96.14,25148.0,95.0014,95.1003,94.9816,95.0805,25148.0
2024-10-28 13:50:00,96.14,96.21,96.14,96.2,28048.0,95.0805,95.1498,95.0805,95.1399,28048.0
2024-10-28 14:00:00,96.2,96.3,96.19,96.23,34978.0,95.1399,95.2388,95.13,95.1695,34978.0
2024-10-28 14:10:00,96.23,96.28,96.17,96.18,29582.0,95.1695,95.219,95.1102,95.1201,29582.0
2024-10-28 14:20:00,96.19,96.2,96.05,96.06,36176.0,95.13,95.1399,94.9915,95.0014,36176.0
2024-10-28 14:30:00,96.06,96.12,96.03,96.06,35635.0,95.0014,95.0607,94.9717,95.0014,35635.0
2024-10-28 14:40:00,96.07,96.09,96.0,96.04,33014.0,95.0113,95.0311,94.9421,94.9816,33014.0
2024-10-28 14:50:00,96.04,96.05,95.99,96.0,42056.0,94.9816,94.9915,94.9322,94.9421,42056.0
2024-10-28 15:00:00,95.99,96.03,95.96,96.0,41211.0,94.9322,94.9717,94.9025,94.9421,41211.0
2024-10-28 15:10:00,95.99,96.05,95.89,95.92,38707.0,94.9322,94.9915,94.8333,94.863,38707.0
2024-10-28 15:20:00,95.92,96.0,95.9,95.95,42334.0,94.863,94.9421,94.8432,94.8926,42334.0
2024-10-28 15:30:00,95.95,96.0,95.89,95.96,37859.0,94.8926,94.9421,94.8333,94.9025,37859.0
2024-10-28 15:40:00,95.97,95.99,95.88,95.95,76323.0,94.9124,94.9322,94.8234,94.8926,76323.0
2024-10-28 15:50:00,95.96,95.96,95.71,95.78,342088.0,94.9025,94.9025,94.6553,94.7245,342088.0
2024-10-29 09:30:00,95.02,95.1,94.43,94.61,189889.0,93.9729,94.052,93.3894,93.5674,189889.0
2024-10-29 09:40:00,94.63,95.27,94.61,95.21,119591.0,93.5872,94.2201,93.5674,94.1608,119591.0
2024-10-29 09:50:00,95.19,95.52,95.16,95.37,107464.0,94.141,94.4674,94.1113,94.319,107464.0
2024-10-29 10:00:00,95.35,95.44,95.2,95.33,88597.0,94.2992,94.3882,94.1509,94.2795,88597.0
2024-10-29 10:10:00,95.33,95.44,95.25,95.41,166429.0,94.2795,94.3882,94.2003,94.3586,166429.0
2024-10-29 10:20:00,95.41,95.49,95.11,95.12,52438.0,94.3586,94.4377,94.0619,94.0718,52438.0
2024-10-29 10:30:00,95.12,95.3,95.12,95.27,48945.0,94.0718,94.2498,94.0718,94.2201,48945.0
2024-10-29 10:40:00,95.26,95.39,95.2,95.36,67338.0,94.2102,94.3388,94.1509,94.3091,67338.0
2024-10-29 10:50:00,95.38,95.5,95.33,95.44,92396.0,94.3289,94.4476,94.2795,94.3882,92396.0
2024-10-29 11:00:00,95.42,95.5,95.33,95.35,69745.0,94.3685,94.4476,94.2795,94.2992,69745.0
2024-10-29 11:10:00,95.37,95.37,95.08,95.11,53097.0,94.319,94.319,94.0322,94.0619,53097.0
2024-10-29 11:20:00,95.1,95.2,95.03,95.03,95716.0,94.052,94.1509,93.9828,93.9828,95716.0
2024-10-29 11:30:00,95.03,95.16,94.99,95.12,47298.0,93.9828,94.1113,93.9432,94.0718,47298.0
2024-10-29 11:40:00,95.12,95.12,94.96,94.98,33654.0,94.0718,94.0718,93.9135,93.9333,33654.0
2024-10-29 11:50:00,94.99,95.05,94.97,95.0,43989.0,93.9432,94.0025,93.9234,93.9531,43989.0
2024-10-29 12:00:00,95.0,95.31,94.99,95.28,40782.0,93.9531,94.2597,93.9432,94.23,40782.0
2024-10-29 12:10:00,95.27,95.33,95.27,95.32,29196.0,94.2201,94.2795,94.2201,94.2696,29196.0
2024-10-29 12:20:00,95.31,95.48,95.27,95.46,66947.0,94.2597,94.4278,94.2201,94.408,66947.0
2024-10-29 12:30:00,95.46,95.51,95.29,95.3,78912.0,94.408,94.4575,94.2399,94.2498,78912.0
2024-10-29 12:40:00,95.31,95.41,95.28,95.32,36617.0,94.2597,94.3586,94.23,94.2696,36617.0
2024-10-29 12:50:00,95.32,95.48,95.31,95.43,31468.0,94.2696,94.4278,94.2597,94.3784,31468.0
2024-10-29 13:00:00,95.42,95.51,95.39,95.43,27558.0,94.3685,94.4575,94.3388,94.3784,27558.0
2024-10-29 13:10:00,95.43,95.43,95.36,95.38,32445.0,94.3784,94.3784,94.3091,94.3289,32445.0
2024-10-29 13:20:00,95.37,95.4,95.24,95.24,43293.0,94.319,94.3487,94.1904,94.1904,43293.0
2024-10-29 13:30:00,95.25,95.26,95.1,95.12,51448.0,94.2003,94.2102,94.052,94.0718,51448.0
2024-10-29 13:40:00,95.12,95.22,95.08,95.16,157805.0,94.0718,94.1707,94.0322,94.1113,157805.0
2024-10-29 13:50:00,95.15,95.22,95.15,95.22,29044.0,94.1014,94.1707,94.1014,94.1707,29044.0
2024-10-29 14:00:00,95.22,95.23,95.17,95.19,44915.0,94.1707,94.1806,94.1212,94.141,44915.0
2024-10-29 14:10:00,95.2,95.21,95.14,95.21,29880.0,94.1509,94.1608,94.0915,94.1608,29880.0
2024-10-29 14:20:00,95.2,95.22,95.13,95.18,46001.0,94.1509,94.1707,94.0817,94.1311,46001.0
2024-10-29 14:30:00,95.18,95.29,95.18,95.26,35556.0,94.1311,94.2399,94.1311,94.2102,35556.0
2024-10-29 14:40:00,95.26,95.32,95.24,95.27,33479.0,94.2102,94.2696,94.1904,94.2201,33479.0
2024-10-29 14:50:00,95.27,95.27,95.16,95.2,37577.0,94.2201,94.2201,94.1113,94.1509,37577.0
2024-10-29 15:00:00,95.2,95.21,95.11,95.14,43109.0,94.1509,94.1608,94.0619,94.0915,43109.0
2024-10-29 15:10:00,95.14,95.19,95.12,95.18,53021.0,94.0915,94.141,94.0718,94.1311,53021.0
2024-10-29 15:20:00,95.18,95.18,95.1,95.15,50211.0,94.1311,94.1311,94.052,94.1014,50211.0
2024-10-29 15:30:00,95.15,95.2,95.02,95.08,85684.0,94.1014,94.1509,93.9729,94.0322,85684.0
2024-10-29 15:40:00,95.08,95.12,94.97,95.01,136023.0,94.0322,94.0718,93.9234,93.963,136023.0
2024-10-29 15:50:00,95.0,95.02,94.7,94.76,586473.0,93.9531,93.9729,93.6564,93.7157,586473.0
2024-10-30 09:30:00,94.56,94.6,94.17,94.34,95749.0,93.5179,93.5575,93.1322,93.3004,95749.0
2024-10-30 09:40:00,94.34,94.56,94.21,94.36,52344.0,93.3004,93.5179,93.1718,93.3201,52344.0
2024-10-30 09:50:00,94.4,94.58,94.23,94.52,72944.0,93.3597,93.5377,93.1916,93.4784,72944.0
2024-10-30 10:00:00,94.51,94.51,94.15,94.18,51046.0,93.4685,93.4685,93.1125,93.1421,51046.0
2024-10-30 10:10:00,94.19,94.32,94.17,94.2,41375.0,93.152,93.2806,93.1322,93.1619,41375.0
2024-10-30 10:20:00,94.18,94.2,94.02,94.16,31956.0,93.1421,93.1619,92.9839,93.1223,31956.0
2024-10-30 10:30:00,94.16,94.52,94.15,94.52,167187.0,93.1223,93.4784,93.1125,93.4784,167187.0
2024-10-30 10:40:00,94.52,94.55,94.42,94.53,47334.0,93.4784,93.5081,93.3795,93.4883,47334.0
2024-10-30 10:50:00,94.53,94.7,94.5,94.69,35919.0,93.4883,93.6564,93.4586,93.6465,35919.0
2024-10-30 11:00:00,94.69,94.76,94.59,94.63,116796.0,93.6465,93.7157,93.5476,93.5872,116796.0
2024-10-30 11:10:00,94.63,94.7,94.51,94.59,28420.0,93.5872,93.6564,93.4685,93.5476,28420.0
2024-10-30 11:20:00,94.58,94.6,94.48,94.53,39170.0,93.5377,93.5575,93.4388,93.4883,39170.0
2024-10-30 11:30:00,94.52,94.76,94.51,94.75,51387.0,93.4784,93.7157,93.4685,93.7058,51387.0
2024-10-30 11:40:00,94.75,95.05,94.75,95.03,86313.0,93.7058,94.0025,93.7058,93.9828,86313.0
2024-10-30 11:50:00,95.01,95.02,94.84,94.93,46706.0,93.963,93.9729,93.7949,93.8839,46706.0
2024-10-30 12:00:00,94.94,94.97,94.85,94.95,29394.0,93.8938,93.9234,93.8047,93.9036,29394.0
2024-10-30 12:10:00,94.94,95.12,94.93,95.12,58392.0,93.8938,94.0718,93.8839,94.0718,58392.0
2024-10-30 12:20:00,95.11,95.17,95.02,95.03,120404.0,94.0619,94.1212,93.9729,93.9828,120404.0
2024-10-30 12:30:00,95.03,95.1,94.94,95.05,34928.0,93.9828,94.052,93.8938,94.0025,34928.0
2024-10-30 12:40:00,95.05,95.06,94.89,94.89,31302.0,94.0025,94.0124,93.8443,93.8443,31302.0
2024-10-30 12:50:00,94.89,94.99,94.87,94.91,45202.0,93.8443,93.9432,93.8245,93.8641,45202.0
2024-10-30 13:00:00,94.9,94.94,94.86,94.91,29973.0,93.8542,93.8938,93.8146,93.8641,29973.0
2024-10-30 13:10:00,94.9,94.93,94.87,94.9,28824.0,93.8542,93.8839,93.8245,93.8542,28824.0
2024-10-30 13:20:00,94.9,94.9,94.77,94.85,36059.0,93.8542,93.8542,93.7256,93.8047,36059.0
2024-10-30 13:30:00,94.84,94.89,94.79,94.87,46346.0,93.7949,93.8443,93.7454,93.8245,46346.0
2024-10-30 13:40:00,94.88,94.9,94.74,94.75,41265.0,93.8344,93.8542,93.696,93.7058,41265.0
2024-10-30 13:50:00,94.74,94.75,94.62,94.65,36434.0,93.696,93.7058,93.5773,93.6069,36434.0
2024-10-30 14:00:00,94.67,94.9,94.66,94.89,48431.0,93.6267,93.8542,93.6168,93.8443,48431.0
2024-10-30 14:10:00,94.89,94.92,94.73,94.8,37532.0,93.8443,93.874,93.6861,93.7553,37532.0
2024-10-30 14:20:00,94.78,94.85,94.66,94.7,68148.0,93.7355,93.8047,93.6168,93.6564,68148.0
2024-10-30 14:30:00,94.71,94.71,94.61,94.67,42217.0,93.6663,93.6663,93.5674,93.6267,42217.0
2024-10-30 14:40:00,94.67,94.69,94.6,94.62,33609.0,93.6267,93.6465,93.5575,93.5773,33609.0
2024-10-30 14:50:00,94.63,94.69,94.6,94.66,49650.0,93.5872,93.6465,93.5575,93.6168,49650.0
2024-10-30 15:00:00,94.65,94.67,94.58,94.59,47052.0,93.6069,93.6267,93.5377,93.5476,47052.0
2024-10-30 15:10:00,94.59,94.6,94.45,94.48,60013.0,93.5476,93.5575,93.4092,93.4388,60013.0
2024-10-30 15:20:00,94.49,94.55,94.43,94.49,78596.0,93.4487,93.5081,93.3894,93.4487,78596.0
2024-10-30 15:30:00,94.5,94.53,94.42,94.45,135217.0,93.4586,93.4883,93.3795,93.4092,135217.0
2024-10-30 15:40:00,94.45,94.55,94.43,94.55,113264.0,93.4092,93.5081,93.3894,93.5081,113264.0
2024-10-30 15:50:00,94.55,94.82,94.55,94.69,514696.0,93.5081,93.7751,93.5081,93.6465,514696.0
2024-10-31 09:30:00,94.55,94.95,94.5,94.88,138181.0,93.5081,93.9036,93.4586,93.8344,138181.0
2024-10-31 09:40:00,94.87,94.98,94.72,94.9,57877.0,93.8245,93.9333,93.6762,93.8542,57877.0
2024-10-31 09:50:00,94.92,95.12,94.87,95.11,62310.0,93.874,94.0718,93.8245,94.0619,62310.0
2024-10-31 10:00:00,95.12,95.3,94.86,94.98,89313.0,94.0718,94.2498,93.8146,93.9333,89313.0
2024-10-31 10:10:00,94.98,94.98,94.71,94.73,57762.0,93.9333,93.9333,93.6663,93.6861,57762.0
2024-10-31 10:20:00,94.74,94.74,94.56,94.65,42034.0,93.696,93.696,93.5179,93.6069,42034.0
2024-10-31 10:30:00,94.64,94.8,94.55,94.66,42323.0,93.5971,93.7553,93.5081,93.6168,42323.0
2024-10-31 10:40:00,94.66,94.77,94.55,94.73,42957.0,93.6168,93.7256,93.5081,93.6861,42957.0
2024-10-31 10:50:00,94.74,94.82,94.71,94.72,45105.0,93.696,93.7751,93.6663,93.6762,45105.0
2024-10-31 11:00:00,94.72,94.85,94.61,94.69,38660.0,93.6762,93.8047,93.5674,93.6465,38660.0
2024-10-31 11:10:00,94.7,94.79,94.66,94.77,44506.0,93.6564,93.7454,93.6168,93.7256,44506.0
2024-10-31 11:20:00,94.76,94.79,94.58,94.6,65587.0,93.7157,93.7454,93.5377,93.5575,65587.0
2024-10-31 11:30:00,94.61,94.7,94.54,94.56,29321.0,93.5674,93.6564,93.4982,93.5179,29321.0
2024-10-31 11:40:00,94.53,94.6,94.43,94.52,28380.0,93.4883,93.5575,93.3894,93.4784,28380.0
2024-10-31 11:50:00,94.53,94.66,94.53,94.66,49950.0,93.4883,93.6168,93.4883,93.6168,49950.0
2024-10-31 12:00:00,94.66,94.66,94.46,94.56,65331.0,93.6168,93.6168,93.419,93.5179,65331.0
2024-10-31 12:10:00,94.54,94.73,94.54,94.67,69762.0,93.4982,93.6861,93.4982,93.6267,69762.0
2024-10-31 12:20:00,94.66,94.67,94.4,94.43,122698.0,93.6168,93.6267,93.3597,93.3894,122698.0
2024-10-31 12:30:00,94.41,94.46,94.33,94.34,38970.0,93.3696,93.419,93.2905,93.3004,38970.0
2024-10-31 12:40:00,94.35,94.53,94.33,94.53,26452.0,93.3103,93.4883,93.2905,93.4883,26452.0
2024-10-31 12:50:00,94.54,94.54,94.28,94.38,48614.0,93.4982,93.4982,93.241,93.3399,48614.0
2024-10-31 13:00:00,94.38,94.39,94.16,94.16,39271.0,93.3399,93.3498,93.1223,93.1223,39271.0
2024-10-31 13:10:00,94.18,94.26,94.14,94.24,38216.0,93.1421,93.2212,93.1026,93.2015,38216.0
2024-10-31 13:20:00,94.23,94.34,94.23,94.29,19432.0,93.1916,93.3004,93.1916,93.2509,19432.0
2024-10-31 13:30:00,94.29,94.31,94.23,94.25,17840.0,93.2509,93.2707,93.1916,93.2114,17840.0
2024-10-31 13:40:00,94.25,94.27,94.18,94.24,29444.0,93.2114,93.2311,93.1421,93.2015,29444.0
2024-10-31 13:50:00,94.23,94.26,94.13,94.26,21954.0,93.1916,93.2212,93.0927,93.2212,21954.0
2024-10-31 14:00:00,94.29,94.29,94.16,94.22,18156.0,93.2509,93.2509,93.1223,93.1817,18156.0
2024-10-31 14:10:00,94.22,94.38,94.21,94.37,21828.0,93.1817,93.3399,93.1718,93.33,21828.0
2024-10-31 14:20:00,94.37,94.37,94.31,94.36,31026.0,93.33,93.33,93.2707,93.3201,31026.0
2024-10-31 14:30:00,94.36,94.37,94.18,94.18,29387.0,93.3201,93.33,93.1421,93.1421,29387.0
2024-10-31 14:40:00,94.18,94.25,94.14,94.23,28932.0,93.1421,93.2114,93.1026,93.1916,28932.0
2024-10-31 14:50:00,94.22,94.33,94.2,94.29,31171.0,93.1817,93.2905,93.1619,93.2509,31171.0
2024-10-31 15:00:00,94.28,94.28,94.12,94.16,32004.0,93.241,93.241,93.0828,93.1223,32004.0
2024-10-31 15:10:00,94.15,94.17,94.08,94.13,41147.0,93.1125,93.1322,93.0432,93.0927,41147.0
2024-10-31 15:20:00,94.14,94.22,94.06,94.1,40791.0,93.1026,93.1817,93.0234,93.063,40791.0
2024-10-31 15:30:00,94.1,94.11,93.78,93.78,61752.0,93.063,93.0729,92.7465,92.7465,61752.0
2024-10-31 15:40:00,93.78,93.92,93.73,93.88,89211.0,92.7465,92.885,92.6971,92.8454,89211.0
2024-10-31 15:50:00,93.88,94.04,93.65,93.67,403395.0,92.8454,93.0037,92.618,92.6377,403395.0
2024-11-01 09:30:00,93.92,94.4,93.66,94.06,121577.0,92.885,93.3597,92.6279,93.0234,121577.0
2024-11-01 09:40:00,94.05,94.09,93.88,94.0,35576.0,93.0136,93.0531,92.8454,92.9641,35576.0
2024-11-01 09:50:00,93.99,94.13,93.78,94.02,143562.0,92.9542,93.0927,92.7465,92.9839,143562.0
2024-11-01 10:00:00,94.03,94.6,93.98,94.6,137841.0,92.9938,93.5575,92.9443,93.5575,137841.0
2024-11-01 10:10:00,94.59,94.64,94.26,94.41,86370.0,93.5476,93.5971,93.2212,93.3696,86370.0
2024-11-01 10:20:00,94.41,94.41,94.21,94.3,45224.0,93.3696,93.3696,93.1718,93.2608,45224.0
2024-11-01 10:30:00,94.31,94.31,94.02,94.07,35013.0,93.2707,93.2707,92.9839,93.0333,35013.0
2024-11-01 10:40:00,94.08,94.11,93.96,94.02,40019.0,93.0432,93.0729,92.9246,92.9839,40019.0
2024-11-01 10:50:00,94.05,94.11,94.0,94.0,32547.0,93.0136,93.0729,92.9641,92.9641,32547.0
2024-11-01 11:00:00,94.0,94.11,93.87,94.01,30818.0,92.9641,93.0729,92.8355,92.974,30818.0
2024-11-01 11:10:00,94.0,94.09,93.85,93.88,41726.0,92.9641,93.0531,92.8158,92.8454,41726.0
2024-11-01 11:20:00,93.88,93.9,93.71,93.75,34252.0,92.8454,92.8652,92.6773,92.7169,34252.0
2024-11-01 11:30:00,93.74,93.83,93.71,93.74,34483.0,92.707,92.796,92.6773,92.707,34483.0
2024-11-01 11:40:00,93.74,93.88,93.74,93.79,46281.0,92.707,92.8454,92.707,92.7564,46281.0
2024-11-01 11:50:00,93.78,93.79,93.7,93.71,28833.0,92.7465,92.7564,92.6674,92.6773,28833.0
2024-11-01 12:00:00,93.72,93.73,93.62,93.72,76038.0,92.6872,92.6971,92.5883,92.6872,76038.0
2024-11-01 12:10:00,93.72,93.74,93.6,93.7,35049.0,92.6872,92.707,92.5685,92.6674,35049.0
2024-11-01 12:20:00,93.7,93.81,93.64,93.67,30316.0,92.6674,92.7762,92.6081,92.6377,30316.0
2024-11-01 12:30:00,93.69,93.78,93.68,93.75,31422.0,92.6575,92.7465,92.6476,92.7169,31422.0
2024-11-01 12:40:00,93.75,93.75,93.59,93.59,34017.0,92.7169,92.7169,92.5586,92.5586,34017.0
2024-11-01 12:50:00,93.59,93.6,93.5,93.58,40368.0,92.5586,92.5685,92.4696,92.5487,40368.0
2024-11-01 13:00:00,93.59,93.6,93.46,93.48,35087.0,92.5586,92.5685,92.4301,92.4498,35087.0
2024-11-01 13:10:00,93.48,93.61,93.43,93.54,47321.0,92.4498,92.5784,92.4004,92.5092,47321.0
2024-11-01 13:20:00,93.54,93.63,93.52,93.52,61943.0,92.5092,92.5982,92.4894,92.4894,61943.0
2024-11-01 13:30:00,93.52,93.63,93.44,93.47,71322.0,92.4894,92.5982,92.4103,92.44,71322.0
2024-11-01 13:40:00,93.47,93.52,93.43,93.48,35587.0,92.44,92.4894,92.4004,92.4498,35587.0
2024-11-01 13:50:00,93.47,93.57,93.46,93.5,31793.0,92.44,92.5388,92.4301,92.4696,31793.0
2024-11-01 14:00:00,93.5,93.57,93.45,93.47,21068.0,92.4696,92.5388,92.4202,92.44,21068.0
2024-11-01 14:10:00,93.47,93.56,93.4,93.53,41093.0,92.44,92.529,92.3707,92.4993,41093.0
2024-11-01 14:20:00,93.51,93.6,93.48,93.56,22784.0,92.4795,92.5685,92.4498,92.529,22784.0
2024-11-01 14:30:00,93.56,93.6,93.48,93.58,23494.0,92.529,92.5685,92.4498,92.5487,23494.0
2024-11-01 14:40:00,93.58,93.67,93.54,93.62,49858.0,92.5487,92.6377,92.5092,92.5883,49858.0
2024-11-01 14:50:00,93.63,93.65,93.47,93.54,74716.0,92.5982,92.618,92.44,92.5092,74716.0
2024-11-01 15:00:00,93.53,93.6,93.51,93.58,56541.0,92.4993,92.5685,92.4795,92.5487,56541.0
2024-11-01 15:10:00,93.58,93.6,93.39,93.41,80339.0,92.5487,92.5685,92.3608,92.3806,80339.0
2024-11-01 15:20:00,93.42,93.49,93.32,93.33,53670.0,92.3905,92.4597,92.2916,92.3015,53670.0
2024-11-01 15:30:00,93.34,93.34,93.18,93.22,116130.0,92.3114,92.3114,92.1531,92.1927,116130.0
2024-11-01 15:40:00,93.22,93.26,93.14,93.17,115914.0,92.1927,92.2323,92.1136,92.1433,115914.0
2024-11-01 15:50:00,93.16,93.38,93.08,93.27,462260.0,92.1334,92.3509,92.0542,92.2422,462260.0
2024-11-04 09:30:00,93.33,94.22,93.24,93.73,179197.0,92.3015,93.1817,92.2125,92.6971,179197.0
2024-11-04 09:40:00,93.73,93.88,93.6,93.71,39105.0,92.6971,92.8454,92.5685,92.6773,39105.0
2024-11-04 09:50:00,93.69,93.78,93.54,93.64,62629.0,92.6575,92.7465,92.5092,92.6081,62629.0
2024-11-04 10:00:00,93.65,93.78,93.62,93.76,59786.0,92.618,92.7465,92.5883,92.7268,59786.0
2024-11-04 10:10:00,93.77,93.84,93.56,93.56,41363.0,92.7366,92.8059,92.529,92.529,41363.0
2024-11-04 10:20:00,93.57,93.64,93.45,93.5,45244.0,92.5388,92.6081,92.4202,92.4696,45244.0
2024-11-04 10:30:00,93.49,93.49,93.33,93.35,37858.0,92.4597,92.4597,92.3015,92.3213,37858.0
2024-11-04 10:40:00,93.36,93.37,93.26,93.33,26329.0,92.3312,92.3411,92.2323,92.3015,26329.0
2024-11-04 10:50:00,93.36,93.4,93.25,93.26,28525.0,92.3312,92.3707,92.2224,92.2323,28525.0
2024-11-04 11:00:00,93.25,93.28,93.16,93.18,63334.0,92.2224,92.252,92.1334,92.1531,63334.0
2024-11-04 11:10:00,93.18,93.23,93.13,93.17,37118.0,92.1531,92.2026,92.1037,92.1433,37118.0
2024-11-04 11:20:00,93.17,93.27,93.16,93.2,28602.0,92.1433,92.2422,92.1334,92.1729,28602.0
2024-11-04 11:30:00,93.2,93.21,93.13,93.15,41722.0,92.1729,92.1828,92.1037,92.1235,41722.0
2024-11-04 11:40:00,93.15,93.31,93.14,93.25,71087.0,92.1235,92.2817,92.1136,92.2224,71087.0
2024-11-04 11:50:00,93.26,93.49,93.26,93.4,176093.0,92.2323,92.4597,92.2323,92.3707,176093.0
2024-11-04 12:00:00,93.42,93.48,93.36,93.43,35001.0,92.3905,92.4498,92.3312,92.4004,35001.0
2024-11-04 12:10:00,93.42,93.55,93.4,93.55,29289.0,92.3905,92.5191,92.3707,92.5191,29289.0
2024-11-04 12:20:00,93.55,93.66,93.54,93.54,30781.0,92.5191,92.6279,92.5092,92.5092,30781.0
2024-11-04 12:30:00,93.55,93.68,93.54,93.64,66171.0,92.5191,92.6476,92.5092,92.6081,66171.0
2024-11-04 12:40:00,93.64,93.68,93.55,93.67,49351.0,92.6081,92.6476,92.5191,92.6377,49351.0
2024-11-04 12:50:00,93.67,93.72,93.57,93.68,45876.0,92.6377,92.6872,92.5388,92.6476,45876.0
2024-11-04 13:00:00,93.66,93.66,93.38,93.44,43434.0,92.6279,92.6279,92.3509,92.4103,43434.0
2024-11-04 13:10:00,93.44,93.61,93.42,93.6,56438.0,92.4103,92.5784,92.3905,92.5685,56438.0
2024-11-04 13:20:00,93.59,93.62,93.54,93.59,36375.0,92.5586,92.5883,92.5092,92.5586,36375.0
2024-11-04 13:30:00,93.59,93.61,93.53,93.53,35662.0,92.5586,92.5784,92.4993,92.4993,35662.0
2024-11-04 13:40:00,93.52,93.62,93.52,93.53,30950.0,92.4894,92.5883,92.4894,92.4993,30950.0
2024-11-04 13:50:00,93.53,93.53,93.43,93.43,20005.0,92.4993,92.4993,92.4004,92.4004,20005.0
2024-11-04 14:00:00,93.45,93.5,93.44,93.48,25232.0,92.4202,92.4696,92.4103,92.4498,25232.0
2024-11-04 14:10:00,93.47,93.47,93.35,93.36,34703.0,92.44,92.44,92.3213,92.3312,34703.0
2024-11-04 14:20:00,93.36,93.37,93.27,93.27,30613.0,92.3312,92.3411,92.2422,92.2422,30613.0
2024-11-04 14:30:00,93.28,93.41,93.26,93.41,32281.0,92.252,92.3806,92.2323,92.3806,32281.0
2024-11-04 14:40:00,93.41,93.45,93.38,93.4,23751.0,92.3806,92.4202,92.3509,92.3707,23751.0
2024-11-04 14:50:00,93.39,93.43,93.36,93.38,36108.0,92.3608,92.4004,92.3312,92.3509,36108.0
2024-11-04 15:00:00,93.38,93.4,93.34,93.35,37227.0,92.3509,92.3707,92.3114,92.3213,37227.0
2024-11-04 15:10:00,93.36,93.41,93.31,93.41,53622.0,92.3312,92.3806,92.2817,92.3806,53622.0
2024-11-04 15:20:00,93.42,93.49,93.4,93.46,62034.0,92.3905,92.4597,92.3707,92.4301,62034.0
2024-11-04 15:30:00,93.45,93.58,93.45,93.56,69326.0,92.4202,92.5487,92.4202,92.529,69326.0
2024-11-04 15:40:00,93.55,93.63,93.52,93.59,99254.0,92.5191,92.5982,92.4894,92.5586,99254.0
2024-11-04 15:50:00,93.59,93.62,93.36,93.61,382832.0,92.5586,92.5883,92.3312,92.5784,382832.0
2024-11-05 09:30:00,93.4,93.6,93.11,93.56,118710.0,92.3707,92.5685,92.0839,92.529,118710.0
2024-11-05 09:40:00,93.53,93.75,93.45,93.59,39489.0,92.4993,92.7169,92.4202,92.5586,39489.0
2024-11-05 09:50:00,93.59,93.7,93.46,93.67,23227.0,92.5586,92.6674,92.4301,92.6377,23227.0
2024-11-05 10:00:00,93.67,93.68,93.45,93.59,52244.0,92.6377,92.6476,92.4202,92.5586,52244.0
2024-11-05 10:10:00,93.6,93.78,93.6,93.71,30424.0,92.5685,92.7465,92.5685,92.6773,30424.0
2024-11-05 10:20:00,93.71,93.87,93.68,93.81,19773.0,92.6773,92.8355,92.6476,92.7762,19773.0
2024-11-05 10:30:00,93.81,94.06,93.81,94.06,45672.0,92.7762,93.0234,92.7762,93.0234,45672.0
2024-11-05 10:40:00,94.06,94.24,94.05,94.2,68702.0,93.0234,93.2015,93.0136,93.1619,68702.0
2024-11-05 10:50:00,94.19,94.2,94.05,94.12,20285.0,93.152,93.1619,93.0136,93.0828,20285.0
2024-11-05 11:00:00,94.11,94.22,94.03,94.12,31364.0,93.0729,93.1817,92.9938,93.0828,31364.0
2024-11-05 11:10:00,94.11,94.21,94.01,94.2,52407.0,93.0729,93.1718,92.974,93.1619,52407.0
2024-11-05 11:20:00,94.21,94.21,94.08,94.08,29149.0,93.1718,93.1718,93.0432,93.0432,29149.0
2024-11-05 11:30:00,94.07,94.17,94.02,94.09,49542.0,93.0333,93.1322,92.9839,93.0531,49542.0
2024-11-05 11:40:00,94.1,94.22,94.08,94.22,25038.0,93.063,93.1817,93.0432,93.1817,25038.0
2024-11-05 11:50:00,94.21,94.21,94.13,94.17,16415.0,93.1718,93.1718,93.0927,93.1322,16415.0
2024-11-05 12:00:00,94.17,94.22,94.12,94.22,9515.0,93.1322,93.1817,93.0828,93.1817,9515.0
2024-11-05 12:10:00,94.23,94.3,94.21,94.3,13496.0,93.1916,93.2608,93.1718,93.2608,13496.0
2024-11-05 12:20:00,94.28,94.3,94.21,94.21,20432.0,93.241,93.2608,93.1718,93.1718,20432.0
2024-11-05 12:30:00,94.21,94.37,94.2,94.34,13606.0,93.1718,93.33,93.1619,93.3004,13606.0
2024-11-05 12:40:00,94.34,94.36,94.3,94.34,15590.0,93.3004,93.3201,93.2608,93.3004,15590.0
2024-11-05 12:50:00,94.33,94.34,94.14,94.17,31515.0,93.2905,93.3004,93.1026,93.1322,31515.0
2024-11-05 13:00:00,94.18,94.23,94.11,94.12,37694.0,93.1421,93.1916,93.0729,93.0828,37694.0
2024-11-05 13:10:00,94.13,94.17,94.08,94.09,34687.0,93.0927,93.1322,93.0432,93.0531,34687.0
2024-11-05 13:20:00,94.09,94.1,94.05,94.06,26606.0,93.0531,93.063,93.0136,93.0234,26606.0
2024-11-05 13:30:00,94.06,94.18,94.02,94.06,78998.0,93.0234,93.1421,92.9839,93.0234,78998.0
2024-11-05 13:40:00,94.06,94.09,94.02,94.03,72373.0,93.0234,93.0531,92.9839,92.9938,72373.0
2024-11-05 13:50:00,94.02,94.15,94.02,94.07,35873.0,92.9839,93.1125,92.9839,93.0333,35873.0
2024-11-05 14:00:00,94.09,94.2,94.05,94.15,24558.0,93.0531,93.1619,93.0136,93.1125,24558.0
2024-11-05 14:10:00,94.15,94.2,94.1,94.11,21153.0,93.1125,93.1619,93.063,93.0729,21153.0
2024-11-05 14:20:00,94.12,94.12,94.01,94.02,26986.0,93.0828,93.0828,92.974,92.9839,26986.0
2024-11-05 14:30:00,94.02,94.09,94.01,94.04,20539.0,92.9839,93.0531,92.974,93.0037,20539.0
2024-11-05 14:40:00,94.04,94.07,94.02,94.06,15135.0,93.0037,93.0333,92.9839,93.0234,15135.0
2024-11-05 14:50:00,94.06,94.14,94.03,94.09,27248.0,93.0234,93.1026,92.9938,93.0531,27248.0
2024-11-05 15:00:00,94.11,94.22,94.11,94.22,25581.0,93.0729,93.1817,93.0729,93.1817,25581.0
2024-11-05 15:10:00,94.23,94.27,94.14,94.16,25632.0,93.1916,93.2311,93.1026,93.1223,25632.0
2024-11-05 15:20:00,94.15,94.17,94.07,94.12,34185.0,93.1125,93.1322,93.0333,93.0828,34185.0
2024-11-05 15:30:00,94.1,94.15,94.06,94.1,44370.0,93.063,93.1125,93.0234,93.063,44370.0
2024-11-05 15:40:00,94.09,94.14,94.04,94.05,66063.0,93.0531,93.1026,93.0037,93.0136,66063.0
2024-11-05 15:50:00,94.06,94.26,94.06,94.26,392355.0,93.0234,93.2212,93.0234,93.2212,392355.0
2024-11-06 09:30:00,94.66,94.66,91.7,91.75,730767.0,93.6168,93.6168,90.6895,90.7389,730767.0
2024-11-06 09:40:00,91.78,92.43,91.78,92.16,339920.0,90.7686,91.4114,90.7686,91.1444,339920.0
2024-11-06 09:50:00,92.12,92.86,92.11,92.72,189587.0,91.1048,91.8367,91.0949,91.6982,189587.0
2024-11-06 10:00:00,92.77,92.77,92.35,92.4,118405.0,91.7477,91.7477,91.3323,91.3817,118405.0
2024-11-06 10:10:00,92.34,92.49,92.04,92.12,174400.0,91.3224,91.4708,91.0257,91.1048,174400.0
2024-11-06 10:20:00,92.11,92.14,91.83,91.99,129036.0,91.0949,91.1246,90.818,90.9763,129036.0
2024-11-06 10:30:00,91.99,92.21,91.63,91.89,129730.0,90.9763,91.1938,90.6202,90.8774,129730.0
2024-11-06 10:40:00,91.9,91.97,91.37,91.43,55433.0,90.8873,90.9565,90.3631,90.4224,55433.0
2024-11-06 10:50:00,91.42,91.54,91.11,91.14,61709.0,90.4125,90.5312,90.106,90.1356,61709.0
2024-11-06 11:00:00,91.18,91.23,91.01,91.09,86843.0,90.1752,90.2246,90.0071,90.0862,86843.0
2024-11-06 11:10:00,91.08,91.4,91.04,91.38,75465.0,90.0763,90.3928,90.0367,90.373,75465.0
2024-11-06 11:20:00,91.37,91.54,91.27,91.39,52395.0,90.3631,90.5312,90.2642,90.3829,52395.0
2024-11-06 11:30:00,91.41,91.56,91.29,91.31,26463.0,90.4027,90.551,90.284,90.3038,26463.0
2024-11-06 11:40:00,91.31,91.33,91.01,91.06,61654.0,90.3038,90.3235,90.0071,90.0565,61654.0
2024-11-06 11:50:00,91.07,91.08,90.86,90.87,76813.0,90.0664,90.0763,89.8587,89.8686,76813.0
2024-11-06 12:00:00,90.89,90.94,90.72,90.75,96939.0,89.8884,89.9378,89.7203,89.7499,96939.0
2024-11-06 12:10:00,90.75,90.89,90.7,90.76,56451.0,89.7499,89.8884,89.7005,89.7598,56451.0
2024-11-06 12:20:00,90.75,90.75,90.47,90.61,115666.0,89.7499,89.7499,89.473,89.6115,115666.0
2024-11-06 12:30:00,90.63,90.8,90.61,90.69,58672.0,89.6312,89.7994,89.6115,89.6906,58672.0
2024-11-06 12:40:00,90.69,90.72,90.33,90.7,84905.0,89.6906,89.7203,89.3346,89.7005,84905.0
2024-11-06 12:50:00,90.67,90.75,90.6,90.62,45343.0,89.6708,89.7499,89.6016,89.6214,45343.0
2024-11-06 13:00:00,90.63,90.75,90.6,90.7,35965.0,89.6312,89.7499,89.6016,89.7005,35965.0
2024-11-06 13:10:00,90.7,90.75,90.6,90.64,42968.0,89.7005,89.7499,89.6016,89.6411,42968.0
2024-11-06 13:20:00,90.63,90.69,90.59,90.67,62463.0,89.6312,89.6906,89.5917,89.6708,62463.0
2024-11-06 13:30:00,90.66,90.87,90.6,90.79,45677.0,89.6609,89.8686,89.6016,89.7895,45677.0
2024-11-06 13:40:00,90.79,90.93,90.79,90.82,37231.0,89.7895,89.9279,89.7895,89.8192,37231.0
2024-11-06 13:50:00,90.81,90.85,90.63,90.67,37992.0,89.8093,89.8488,89.6312,89.6708,37992.0
2024-11-06 14:00:00,90.67,90.67,90.45,90.55,87070.0,89.6708,89.6708,89.4532,89.5521,87070.0
2024-11-06 14:10:00,90.56,90.74,90.55,90.74,38094.0,89.562,89.74,89.5521,89.74,38094.0
2024-11-06 14:20:00,90.74,90.75,90.5,90.62,51358.0,89.74,89.7499,89.5027,89.6214,51358.0
2024-11-06 14:30:00,90.62,90.71,90.57,90.63,38563.0,89.6214,89.7104,89.5719,89.6312,38563.0
2024-11-06 14:40:00,90.63,90.63,90.4,90.44,49644.0,89.6312,89.6312,89.4038,89.4433,49644.0
2024-11-06 14:50:00,90.44,90.49,90.39,90.42,52863.0,89.4433,89.4928,89.3939,89.4236,52863.0
2024-11-06 15:00:00,90.43,90.47,90.35,90.39,65053.0,89.4335,89.473,89.3543,89.3939,65053.0
2024-11-06 15:10:00,90.4,90.53,90.39,90.48,66802.0,89.4038,89.5324,89.3939,89.4829,66802.0
2024-11-06 15:20:00,90.48,90.59,90.32,90.33,166039.0,89.4829,89.5917,89.3247,89.3346,166039.0
2024-11-06 15:30:00,90.33,90.48,90.32,90.44,181400.0,89.3346,89.4829,89.3247,89.4433,181400.0
2024-11-06 15:40:00,90.43,90.43,90.24,90.37,187744.0,89.4335,89.4335,89.2455,89.3741,187744.0
2024-11-06 15:50:00,90.38,90.4,90.04,90.22,1054957.0,89.384,89.4038,89.0478,89.2258,1054957.0
2024-11-07 09:30:00,90.82,91.58,90.31,91.38,219511.0,89.8192,90.5708,89.3148,90.373,219511.0
2024-11-07 09:40:00,91.32,91.51,91.19,91.4,71826.0,90.3136,90.5016,90.1851,90.3928,71826.0
2024-11-07 09:50:00,91.4,91.5,91.05,91.05,83914.0,90.3928,90.4917,90.0466,90.0466,83914.0
2024-11-07 10:00:00,91.08,91.32,91.01,91.29,126648.0,90.0763,90.3136,90.0071,90.284,126648.0
2024-11-07 10:10:00,91.3,91.33,90.83,91.0,76149.0,90.2939,90.3235,89.829,89.9972,76149.0
2024-11-07 10:20:00,90.98,91.21,90.87,91.16,79146.0,89.9774,90.2049,89.8686,90.1554,79146.0
2024-11-07 10:30:00,91.16,91.27,91.05,91.14,70682.0,90.1554,90.2642,90.0466,90.1356,70682.0
2024-11-07 10:40:00,91.13,91.28,91.1,91.24,101047.0,90.1257,90.2741,90.0961,90.2345,101047.0
2024-11-07 10:50:00,91.24,91.54,91.22,91.33,147490.0,90.2345,90.5312,90.2147,90.3235,147490.0
2024-11-07 11:00:00,91.34,91.45,91.27,91.27,60430.0,90.3334,90.4422,90.2642,90.2642,60430.0
2024-11-07 11:10:00,91.28,91.36,91.25,91.29,33261.0,90.2741,90.3532,90.2444,90.284,33261.0
2024-11-07 11:20:00,91.3,91.36,91.26,91.27,77986.0,90.2939,90.3532,90.2543,90.2642,77986.0
2024-11-07 11:30:00,91.26,91.33,91.21,91.3,77794.0,90.2543,90.3235,90.2049,90.2939,77794.0
2024-11-07 11:40:00,91.3,91.31,91.22,91.29,23815.0,90.2939,90.3038,90.2147,90.284,23815.0
2024-11-07 11:50:00,91.28,91.36,91.23,91.36,92028.0,90.2741,90.3532,90.2246,90.3532,92028.0
2024-11-07 12:00:00,91.34,91.42,91.27,91.27,34148.0,90.3334,90.4125,90.2642,90.2642,34148.0
2024-11-07 12:10:00,91.28,91.42,91.24,91.26,36093.0,90.2741,90.4125,90.2345,90.2543,36093.0
2024-11-07 12:20:00,91.27,91.35,91.27,91.3,28026.0,90.2642,90.3433,90.2642,90.2939,28026.0
2024-11-07 12:30:00,91.3,91.36,91.23,91.31,42608.0,90.2939,90.3532,90.2246,90.3038,42608.0
2024-11-07 12:40:00,91.31,91.34,91.22,91.23,19555.0,90.3038,90.3334,90.2147,90.2246,19555.0
2024-11-07 12:50:00,91.23,91.28,91.21,91.23,24606.0,90.2246,90.2741,90.2049,90.2246,24606.0
2024-11-07 13:00:00,91.23,91.29,91.2,91.28,19752.0,90.2246,90.284,90.195,90.2741,19752.0
2024-11-07 13:10:00,91.27,91.31,91.14,91.14,40024.0,90.2642,90.3038,90.1356,90.1356,40024.0
2024-11-07 13:20:00,91.13,91.13,90.93,90.97,111888.0,90.1257,90.1257,89.9279,89.9675,111888.0
2024-11-07 13:30:00,90.96,91.0,90.89,90.99,31372.0,89.9576,89.9972,89.8884,89.9873,31372.0
2024-11-07 13:40:00,91.01,91.01,90.9,90.92,44215.0,90.0071,90.0071,89.8983,89.9181,44215.0
2024-11-07 13:50:00,90.93,90.93,90.77,90.83,21620.0,89.9279,89.9279,89.7697,89.829,21620.0
2024-11-07 14:00:00,90.81,90.84,90.67,90.81,57168.0,89.8093,89.8389,89.6708,89.8093,57168.0
2024-11-07 14:10:00,90.81,90.87,90.72,90.78,43679.0,89.8093,89.8686,89.7203,89.7796,43679.0
2024-11-07 14:20:00,90.8,90.88,90.76,90.81,30185.0,89.7994,89.8785,89.7598,89.8093,30185.0
2024-11-07 14:30:00,90.81,90.93,90.78,90.85,38378.0,89.8093,89.9279,89.7796,89.8488,38378.0
2024-11-07 14:40:00,90.84,90.86,90.72,90.8,48767.0,89.8389,89.8587,89.7203,89.7994,48767.0
2024-11-07 14:50:00,90.79,90.96,90.79,90.96,38467.0,89.7895,89.9576,89.7895,89.9576,38467.0
2024-11-07 15:00:00,90.96,91.04,90.93,91.03,36178.0,89.9576,90.0367,89.9279,90.0268,36178.0
2024-11-07 15:10:00,91.02,91.16,91.01,91.13,64728.0,90.017,90.1554,90.0071,90.1257,64728.0
2024-11-07 15:20:00,91.12,91.15,91.03,91.04,47774.0,90.1158,90.1455,90.0268,90.0367,47774.0
2024-11-07 15:30:00,91.05,91.08,90.86,90.87,91801.0,90.0466,90.0763,89.8587,89.8686,91801.0
2024-11-07 15:40:00,90.87,90.95,90.83,90.89,154203.0,89.8686,89.9477,89.829,89.8884,154203.0
2024-11-07 15:50:00,90.89,90.89,90.67,90.78,305714.0,89.8884,89.8884,89.6708,89.7796,305714.0
2024-11-08 09:30:00,91.14,91.92,91.05,91.77,123569.0,90.1356,90.907,90.0466,90.7587,123569.0
2024-11-08 09:40:00,91.77,91.95,91.56,91.71,74942.0,90.7587,90.9367,90.551,90.6993,74942.0
2024-11-08 09:50:00,91.72,91.88,91.67,91.7,96223.0,90.7092,90.8675,90.6598,90.6895,96223.0
2024-11-08 10:00:00,91.7,91.96,91.61,91.74,49462.0,90.6895,90.9466,90.6004,90.729,49462.0
2024-11-08 10:10:00,91.77,91.88,91.7,91.77,195412.0,90.7587,90.8675,90.6895,90.7587,195412.0
2024-11-08 10:20:00,91.78,92.01,91.74,92.01,29916.0,90.7686,90.996,90.729,90.996,29916.0
2024-11-08 10:30:00,92.01,92.31,91.94,92.3,59840.0,90.996,91.2927,90.9268,91.2828,59840.0
2024-11-08 10:40:00,92.29,92.41,92.27,92.33,79558.0,91.273,91.3916,91.2532,91.3125,79558.0
2024-11-08 10:50:00,92.34,92.43,92.3,92.41,40998.0,91.3224,91.4114,91.2828,91.3916,40998.0
2024-11-08 11:00:00,92.4,92.45,92.34,92.35,47522.0,91.3817,91.4312,91.3224,91.3323,47522.0
2024-11-08 11:10:00,92.36,92.45,92.32,92.35,50971.0,91.3422,91.4312,91.3026,91.3323,50971.0
2024-11-08 11:20:00,92.34,92.4,92.27,92.28,38470.0,91.3224,91.3817,91.2532,91.2631,38470.0
2024-11-08 11:30:00,92.28,92.54,92.26,92.43,45488.0,91.2631,91.5202,91.2433,91.4114,45488.0
2024-11-08 11:40:00,92.43,92.56,92.39,92.56,31602.0,91.4114,91.54,91.3719,91.54,31602.0
2024-11-08 11:50:00,92.56,92.62,92.51,92.62,40204.0,91.54,91.5993,91.4905,91.5993,40204.0
2024-11-08 12:00:00,92.62,92.65,92.52,92.62,48751.0,91.5993,91.629,91.5004,91.5993,48751.0
2024-11-08 12:10:00,92.62,92.78,92.62,92.71,58566.0,91.5993,91.7576,91.5993,91.6883,58566.0
2024-11-08 12:20:00,92.71,92.72,92.48,92.5,50548.0,91.6883,91.6982,91.4609,91.4806,50548.0
2024-11-08 12:30:00,92.5,92.61,92.49,92.52,45850.0,91.4806,91.5894,91.4708,91.5004,45850.0
2024-11-08 12:40:00,92.52,92.6,92.46,92.54,20011.0,91.5004,91.5795,91.4411,91.5202,20011.0
2024-11-08 12:50:00,92.54,92.58,92.46,92.48,26603.0,91.5202,91.5598,91.4411,91.4609,26603.0
2024-11-08 13:00:00,92.48,92.61,92.46,92.57,32766.0,91.4609,91.5894,91.4411,91.5499,32766.0
2024-11-08 13:10:00,92.57,92.68,92.53,92.65,30771.0,91.5499,91.6587,91.5103,91.629,30771.0
2024-11-08 13:20:00,92.65,92.7,92.61,92.66,35899.0,91.629,91.6784,91.5894,91.6389,35899.0
2024-11-08 13:30:00,92.67,92.79,92.61,92.76,33266.0,91.6488,91.7674,91.5894,91.7378,33266.0
2024-11-08 13:40:00,92.76,92.8,92.74,92.78,29315.0,91.7378,91.7773,91.718,91.7576,29315.0
2024-11-08 13:50:00,92.78,92.83,92.74,92.81,29323.0,91.7576,91.807,91.718,91.7872,29323.0
2024-11-08 14:00:00,92.81,92.87,92.78,92.8,30968.0,91.7872,91.8466,91.7576,91.7773,30968.0
2024-11-08 14:10:00,92.8,92.85,92.73,92.81,28863.0,91.7773,91.8268,91.7081,91.7872,28863.0
2024-11-08 14:20:00,92.81,92.85,92.76,92.84,26773.0,91.7872,91.8268,91.7378,91.8169,26773.0
2024-11-08 14:30:00,92.83,92.88,92.74,92.76,33597.0,91.807,91.8565,91.718,91.7378,33597.0
2024-11-08 14:40:00,92.76,92.77,92.65,92.65,33348.0,91.7378,91.7477,91.629,91.629,33348.0
2024-11-08 14:50:00,92.65,92.77,92.62,92.76,42296.0,91.629,91.7477,91.5993,91.7378,42296.0
2024-11-08 15:00:00,92.76,92.87,92.69,92.86,40672.0,91.7378,91.8466,91.6685,91.8367,40672.0
2024-11-08 15:10:00,92.86,92.89,92.8,92.84,65527.0,91.8367,91.8663,91.7773,91.8169,65527.0
2024-11-08 15:20:00,92.84,92.88,92.72,92.75,74896.0,91.8169,91.8565,91.6982,91.7279,74896.0
2024-11-08 15:30:00,92.76,92.76,92.51,92.64,121387.0,91.7378,91.7378,91.4905,91.6191,121387.0
2024-11-08 15:40:00,92.64,92.71,92.55,92.61,78641.0,91.6191,91.6883,91.5301,91.5894,78641.0
2024-11-08 15:50:00,92.59,92.71,92.47,92.58,391414.0,91.5696,91.6883,91.451,91.5598,391414.0
2024-11-11 09:30:00,92.43,93.0,92.13,92.92,117974.0,91.4114,91.9751,91.1147,91.896,117974.0
2024-11-11 09:40:00,92.93,93.15,92.63,92.77,76389.0,91.9059,92.1235,91.6092,91.7477,76389.0
2024-11-11 09:50:00,92.76,93.01,92.71,92.95,43476.0,91.7378,91.985,91.6883,91.9257,43476.0
2024-11-11 10:00:00,92.96,93.17,92.89,92.93,83271.0,91.9356,92.1433,91.8663,91.9059,83271.0
2024-11-11 10:10:00,92.91,92.97,92.7,92.73,68568.0,91.8861,91.9455,91.6784,91.7081,68568.0
2024-11-11 10:20:00,92.75,92.85,92.49,92.49,49377.0,91.7279,91.8268,91.4708,91.4708,49377.0
2024-11-11 10:30:00,92.51,92.52,92.28,92.44,40275.0,91.4905,91.5004,91.2631,91.4213,40275.0
2024-11-11 10:40:00,92.44,92.51,92.33,92.4,52242.0,91.4213,91.4905,91.3125,91.3817,52242.0
2024-11-11 10:50:00,92.4,92.69,92.23,92.63,46908.0,91.3817,91.6685,91.2136,91.6092,46908.0
2024-11-11 11:00:00,92.65,92.76,92.61,92.68,31327.0,91.629,91.7378,91.5894,91.6587,31327.0
2024-11-11 11:10:00,92.69,92.69,92.51,92.6,28076.0,91.6685,91.6685,91.4905,91.5795,28076.0
2024-11-11 11:20:00,92.61,92.63,92.51,92.51,37194.0,91.5894,91.6092,91.4905,91.4905,37194.0
2024-11-11 11:30:00,92.5,92.67,92.45,92.55,36582.0,91.4806,91.6488,91.4312,91.5301,36582.0
2024-11-11 11:40:00,92.56,92.71,92.55,92.68,36446.0,91.54,91.6883,91.5301,91.6587,36446.0
2024-11-11 11:50:00,92.68,92.76,92.67,92.73,25525.0,91.6587,91.7378,91.6488,91.7081,25525.0
2024-11-11 12:00:00,92.73,92.75,92.59,92.59,24130.0,91.7081,91.7279,91.5696,91.5696,24130.0
2024-11-11 12:10:00,92.58,92.65,92.55,92.64,35099.0,91.5598,91.629,91.5301,91.6191,35099.0
2024-11-11 12:20:00,92.64,92.69,92.61,92.69,30412.0,91.6191,91.6685,91.5894,91.6685,30412.0
2024-11-11 12:30:00,92.69,92.69,92.5,92.51,21782.0,91.6685,91.6685,91.4806,91.4905,21782.0
2024-11-11 12:40:00,92.51,92.59,92.5,92.58,20523.0,91.4905,91.5696,91.4806,91.5598,20523.0
2024-11-11 12:50:00,92.58,92.59,92.51,92.53,21777.0,91.5598,91.5696,91.4905,91.5103,21777.0
2024-11-11 13:00:00,92.54,92.68,92.54,92.67,23049.0,91.5202,91.6587,91.5202,91.6488,23049.0
2024-11-11 13:10:00,92.67,92.75,92.67,92.75,23626.0,91.6488,91.7279,91.6488,91.7279,23626.0
2024-11-11 13:20:00,92.75,92.8,92.69,92.75,41114.0,91.7279,91.7773,91.6685,91.7279,41114.0
2024-11-11 13:30:00,92.74,92.75,92.67,92.69,19409.0,91.718,91.7279,91.6488,91.6685,19409.0
2024-11-11 13:40:00,92.69,92.75,92.53,92.53,59722.0,91.6685,91.7279,91.5103,91.5103,59722.0
2024-11-11 13:50:00,92.54,92.57,92.48,92.53,29017.0,91.5202,91.5499,91.4609,91.5103,29017.0
2024-11-11 14:00:00,92.53,92.55,92.41,92.45,50348.0,91.5103,91.5301,91.3916,91.4312,50348.0
2024-11-11 14:10:00,92.45,92.49,92.36,92.39,49013.0,91.4312,91.4708,91.3422,91.3719,49013.0
2024-11-11 14:20:00,92.38,92.49,92.34,92.44,41153.0,91.362,91.4708,91.3224,91.4213,41153.0
2024-11-11 14:30:00,92.44,92.47,92.4,92.46,27497.0,91.4213,91.451,91.3817,91.4411,27497.0
2024-11-11 14:40:00,92.46,92.59,92.43,92.51,68931.0,91.4411,91.5696,91.4114,91.4905,68931.0
2024-11-11 14:50:00,92.52,92.53,92.46,92.47,17585.0,91.5004,91.5103,91.4411,91.451,17585.0
2024-11-11 15:00:00,92.46,92.46,92.33,92.37,24540.0,91.4411,91.4411,91.3125,91.3521,24540.0
2024-11-11 15:10:00,92.37,92.38,92.26,92.33,28515.0,91.3521,91.362,91.2433,91.3125,28515.0
2024-11-11 15:20:00,92.33,92.35,92.27,92.28,51023.0,91.3125,91.3323,91.2532,91.2631,51023.0
2024-11-11 15:30:00,92.27,92.28,92.11,92.19,48807.0,91.2532,91.2631,91.0949,91.1741,48807.0
2024-11-11 15:40:00,92.2,92.23,92.05,92.08,62940.0,91.1839,91.2136,91.0356,91.0653,62940.0
2024-11-11 15:50:00,92.08,92.08,91.91,92.02,339348.0,91.0653,91.0653,90.8971,91.0059,339348.0
2024-11-12 09:30:00,93.3,93.3,92.16,92.31,141283.0,92.2718,92.2718,91.1444,91.2927,141283.0
2024-11-12 09:40:00,92.29,92.31,91.5,91.6,99058.0,91.273,91.2927,90.4917,90.5906,99058.0
2024-11-12 09:50:00,91.59,91.68,91.43,91.54,63052.0,90.5807,90.6697,90.4224,90.5312,63052.0
2024-11-12 10:00:00,91.57,91.72,91.49,91.61,91201.0,90.5609,90.7092,90.4818,90.6004,91201.0
2024-11-12 10:10:00,91.6,91.81,91.52,91.61,47957.0,90.5906,90.7982,90.5114,90.6004,47957.0
2024-11-12 10:20:00,91.61,91.75,91.53,91.57,24629.0,90.6004,90.7389,90.5213,90.5609,24629.0
2024-11-12 10:30:00,91.59,91.95,91.55,91.83,59579.0,90.5807,90.9367,90.5411,90.818,59579.0
2024-11-12 10:40:00,91.84,92.01,91.69,91.72,46602.0,90.8279,90.996,90.6796,90.7092,46602.0
2024-11-12 10:50:00,91.69,91.92,91.69,91.86,80473.0,90.6796,90.907,90.6796,90.8477,80473.0
2024-11-12 11:00:00,91.87,91.87,91.58,91.73,95859.0,90.8576,90.8576,90.5708,90.7191,95859.0
2024-11-12 11:10:00,91.74,91.87,91.7,91.76,49754.0,90.729,90.8576,90.6895,90.7488,49754.0
2024-11-12 11:20:00,91.77,91.86,91.68,91.79,96254.0,90.7587,90.8477,90.6697,90.7785,96254.0
2024-11-12 11:30:00,91.79,91.81,91.61,91.64,43693.0,90.7785,90.7982,90.6004,90.6301,43693.0
2024-11-12 11:40:00,91.65,91.78,91.58,91.75,81788.0,90.64,90.7686,90.5708,90.7389,81788.0
2024-11-12 11:50:00,91.75,91.87,91.66,91.82,43568.0,90.7389,90.8576,90.6499,90.8081,43568.0
2024-11-12 12:00:00,91.82,91.85,91.72,91.83,34436.0,90.8081,90.8378,90.7092,90.818,34436.0
2024-11-12 12:10:00,91.87,91.92,91.71,91.76,52675.0,90.8576,90.907,90.6993,90.7488,52675.0
2024-11-12 12:20:00,91.77,91.8,91.74,91.75,37901.0,90.7587,90.7884,90.729,90.7389,37901.0
2024-11-12 12:30:00,91.75,91.83,91.68,91.83,39295.0,90.7389,90.818,90.6697,90.818,39295.0
2024-11-12 12:40:00,91.84,91.88,91.77,91.78,16148.0,90.8279,90.8675,90.7587,90.7686,16148.0
2024-11-12 12:50:00,91.78,91.9,91.73,91.76,28136.0,90.7686,90.8873,90.7191,90.7488,28136.0
2024-11-12 13:00:00,91.75,91.82,91.66,91.69,27181.0,90.7389,90.8081,90.6499,90.6796,27181.0
2024-11-12 13:10:00,91.7,91.75,91.66,91.74,46706.0,90.6895,90.7389,90.6499,90.729,46706.0
2024-11-12 13:20:00,91.74,91.8,91.69,91.76,55029.0,90.729,90.7884,90.6796,90.7488,55029.0
2024-11-12 13:30:00,91.76,91.82,91.69,91.81,44255.0,90.7488,90.8081,90.6796,90.7982,44255.0
2024-11-12 13:40:00,91.81,91.91,91.81,91.86,43641.0,90.7982,90.8971,90.7982,90.8477,43641.0
2024-11-12 13:50:00,91.86,91.95,91.84,91.94,30132.0,90.8477,90.9367,90.8279,90.9268,30132.0
2024-11-12 14:00:00,91.94,92.0,91.93,91.94,45834.0,90.9268,90.9862,90.9169,90.9268,45834.0
2024-11-12 14:10:00,91.95,92.03,91.93,92.01,51462.0,90.9367,91.0158,90.9169,90.996,51462.0
2024-11-12 14:20:00,92.01,92.06,91.96,92.01,44700.0,90.996,91.0455,90.9466,90.996,44700.0
2024-11-12 14:30:00,92.02,92.04,91.92,91.94,40288.0,91.0059,91.0257,90.907,90.9268,40288.0
2024-11-12 14:40:00,91.96,92.03,91.95,92.02,48643.0,90.9466,91.0158,90.9367,91.0059,48643.0
2024-11-12 14:50:00,92.03,92.19,92.01,92.12,61551.0,91.0158,91.1741,90.996,91.1048,61551.0
2024-11-12 15:00:00,92.11,92.13,91.98,91.98,31697.0,91.0949,91.1147,90.9664,90.9664,31697.0
2024-11-12 15:10:00,91.98,92.04,91.96,92.0,44002.0,90.9664,91.0257,90.9466,90.9862,44002.0
2024-11-12 15:20:00,92.01,92.05,91.96,91.97,60815.0,90.996,91.0356,90.9466,90.9565,60815.0
2024-11-12 15:30:00,91.97,92.01,91.93,91.99,41899.0,90.9565,90.996,90.9169,90.9763,41899.0
2024-11-12 15:40:00,91.99,91.99,91.78,91.81,99399.0,90.9763,90.9763,90.7686,90.7982,99399.0
2024-11-12 15:50:00,91.81,91.82,91.46,91.49,411115.0,90.7982,90.8081,90.4521,90.4818,411115.0
2024-11-13 09:30:00,91.91,91.91,91.36,91.45,143533.0,90.8971,90.8971,90.3532,90.4422,143533.0
2024-11-13 09:40:00,91.45,91.7,91.35,91.58,41095.0,90.4422,90.6895,90.3433,90.5708,41095.0
2024-11-13 09:50:00,91.59,91.75,91.39,91.75,62309.0,90.5807,90.7389,90.3829,90.7389,62309.0
2024-11-13 10:00:00,91.74,91.81,91.53,91.68,42848.0,90.729,90.7982,90.5213,90.6697,42848.0
2024-11-13 10:10:00,91.69,91.8,91.6,91.62,43616.0,90.6796,90.7884,90.5906,90.6103,43616.0
2024-11-13 10:20:00,91.59,91.67,91.52,91.52,102864.0,90.5807,90.6598,90.5114,90.5114,102864.0
2024-11-13 10:30:00,91.51,91.54,91.44,91.45,25646.0,90.5016,90.5312,90.4323,90.4422,25646.0
2024-11-13 10:40:00,91.44,91.47,91.31,91.34,31679.0,90.4323,90.462,90.3038,90.3334,31679.0
2024-11-13 10:50:00,91.36,91.38,91.23,91.36,42958.0,90.3532,90.373,90.2246,90.3532,42958.0
2024-11-13 11:00:00,91.37,91.45,91.32,91.43,26351.0,90.3631,90.4422,90.3136,90.4224,26351.0
2024-11-13 11:10:00,91.44,91.48,91.41,91.47,27738.0,90.4323,90.4719,90.4027,90.462,27738.0
2024-11-13 11:20:00,91.48,91.51,91.43,91.47,28588.0,90.4719,90.5016,90.4224,90.462,28588.0
2024-11-13 11:30:00,91.46,91.47,91.32,91.42,40772.0,90.4521,90.462,90.3136,90.4125,40772.0
2024-11-13 11:40:00,91.42,91.45,91.33,91.33,24344.0,90.4125,90.4422,90.3235,90.3235,24344.0
2024-11-13 11:50:00,91.33,91.35,91.25,91.26,24678.0,90.3235,90.3433,90.2444,90.2543,24678.0
2024-11-13 12:00:00,91.25,91.25,91.06,91.06,34020.0,90.2444,90.2444,90.0565,90.0565,34020.0
2024-11-13 12:10:00,91.06,91.08,90.97,91.06,59477.0,90.0565,90.0763,89.9675,90.0565,59477.0
2024-11-13 12:20:00,91.06,91.2,91.06,91.18,19490.0,90.0565,90.195,90.0565,90.1752,19490.0
2024-11-13 12:30:00,91.18,91.22,91.15,91.17,30697.0,90.1752,90.2147,90.1455,90.1653,30697.0
2024-11-13 12:40:00,91.16,91.23,91.16,91.17,22614.0,90.1554,90.2246,90.1554,90.1653,22614.0
2024-11-13 12:50:00,91.17,91.21,91.11,91.2,32306.0,90.1653,90.2049,90.106,90.195,32306.0
2024-11-13 13:00:00,91.2,91.2,91.02,91.03,31317.0,90.195,90.195,90.017,90.0268,31317.0
2024-11-13 13:10:00,91.02,91.07,90.98,91.05,31091.0,90.017,90.0664,89.9774,90.0466,31091.0
2024-11-13 13:20:00,91.04,91.05,91.0,91.04,29258.0,90.0367,90.0466,89.9972,90.0367,29258.0
2024-11-13 13:30:00,91.04,91.05,90.93,91.01,32950.0,90.0367,90.0466,89.9279,90.0071,32950.0
2024-11-13 13:40:00,91.03,91.08,91.02,91.03,23396.0,90.0268,90.0763,90.017,90.0268,23396.0
2024-11-13 13:50:00,91.02,91.07,90.98,91.0,28942.0,90.017,90.0664,89.9774,89.9972,28942.0
2024-11-13 14:00:00,91.0,91.09,90.99,91.08,39413.0,89.9972,90.0862,89.9873,90.0763,39413.0
2024-11-13 14:10:00,91.07,91.15,91.06,91.11,33695.0,90.0664,90.1455,90.0565,90.106,33695.0
2024-11-13 14:20:00,91.1,91.14,91.04,91.08,40678.0,90.0961,90.1356,90.0367,90.0763,40678.0
2024-11-13 14:30:00,91.08,91.09,90.97,90.98,54023.0,90.0763,90.0862,89.9675,89.9774,54023.0
2024-11-13 14:40:00,90.97,91.02,90.9,90.98,27905.0,89.9675,90.017,89.8983,89.9774,27905.0
2024-11-13 14:50:00,90.98,91.01,90.91,90.96,23156.0,89.9774,90.0071,89.9082,89.9576,23156.0
2024-11-13 15:00:00,90.97,91.07,90.96,91.04,42526.0,89.9675,90.0664,89.9576,90.0367,42526.0
2024-11-13 15:10:00,91.05,91.13,90.99,91.01,37664.0,90.0466,90.1257,89.9873,90.0071,37664.0
2024-11-13 15:20:00,91.01,91.07,90.96,91.02,45209.0,90.0071,90.0664,89.9576,90.017,45209.0
2024-11-13 15:30:00,91.01,91.05,90.95,91.04,65152.0,90.0071,90.0466,89.9477,90.0367,65152.0
2024-11-13 15:40:00,91.04,91.1,91.01,91.04,85632.0,90.0367,90.0961,90.0071,90.0367,85632.0
2024-11-13 15:50:00,91.03,91.1,90.94,91.08,332266.0,90.0268,90.0961,89.9378,90.0763,332266.0
2024-11-14 09:30:00,91.01,91.26,90.79,90.96,95729.0,90.0071,90.2543,89.7895,89.9576,95729.0
2024-11-14 09:40:00,90.96,91.32,90.92,91.31,59482.0,89.9576,90.3136,89.9181,90.3038,59482.0
2024-11-14 09:50:00,91.34,91.37,91.16,91.24,33190.0,90.3334,90.3631,90.1554,90.2345,33190.0
2024-11-14 10:00:00,91.27,91.27,90.87,90.92,73210.0,90.2642,90.2642,89.8686,89.9181,73210.0
2024-11-14 10:10:00,90.91,91.03,90.79,91.01,44925.0,89.9082,90.0268,89.7895,90.0071,44925.0
2024-11-14 10:20:00,91.02,91.27,90.98,91.22,55225.0,90.017,90.2642,89.9774,90.2147,55225.0
2024-11-14 10:30:00,91.23,91.38,91.23,91.32,44831.0,90.2246,90.373,90.2246,90.3136,44831.0
2024-11-14 10:40:00,91.32,91.37,91.22,91.23,34346.0,90.3136,90.3631,90.2147,90.2246,34346.0
2024-11-14 10:50:00,91.21,91.31,91.09,91.31,44257.0,90.2049,90.3038,90.0862,90.3038,44257.0
2024-11-14 11:00:00,91.29,91.36,91.26,91.29,90045.0,90.284,90.3532,90.2543,90.284,90045.0
2024-11-14 11:10:00,91.28,91.53,91.28,91.51,61735.0,90.2741,90.5213,90.2741,90.5016,61735.0
2024-11-14 11:20:00,91.52,91.54,91.46,91.5,22841.0,90.5114,90.5312,90.4521,90.4917,22841.0
2024-11-14 11:30:00,91.5,91.51,91.43,91.43,31124.0,90.4917,90.5016,90.4224,90.4224,31124.0
2024-11-14 11:40:00,91.44,91.54,91.42,91.53,56423.0,90.4323,90.5312,90.4125,90.5213,56423.0
2024-11-14 11:50:00,91.53,91.54,91.29,91.3,86157.0,90.5213,90.5312,90.284,90.2939,86157.0
2024-11-14 12:00:00,91.29,91.42,91.24,91.32,79957.0,90.284,90.4125,90.2345,90.3136,79957.0
2024-11-14 12:10:00,91.31,91.46,91.31,91.44,106547.0,90.3038,90.4521,90.3038,90.4323,106547.0
2024-11-14 12:20:00,91.45,91.46,91.36,91.4,52695.0,90.4422,90.4521,90.3532,90.3928,52695.0
2024-11-14 12:30:00,91.39,91.51,91.36,91.47,69412.0,90.3829,90.5016,90.3532,90.462,69412.0
2024-11-14 12:40:00,91.47,91.5,91.35,91.47,57320.0,90.462,90.4917,90.3433,90.462,57320.0
2024-11-14 12:50:00,91.46,91.48,91.4,91.44,65111.0,90.4521,90.4719,90.3928,90.4323,65111.0
2024-11-14 13:00:00,91.44,91.62,91.43,91.59,56047.0,90.4323,90.6103,90.4224,90.5807,56047.0
2024-11-14 13:10:00,91.58,91.6,91.44,91.48,90668.0,90.5708,90.5906,90.4323,90.4719,90668.0
2024-11-14 13:20:00,91.48,91.5,91.4,91.46,39075.0,90.4719,90.4917,90.3928,90.4521,39075.0
2024-11-14 13:30:00,91.46,91.46,91.4,91.43,37942.0,90.4521,90.4521,90.3928,90.4224,37942.0
2024-11-14 13:40:00,91.43,91.52,91.4,91.52,44639.0,90.4224,90.5114,90.3928,90.5114,44639.0
2024-11-14 13:50:00,91.52,91.55,91.41,91.42,42923.0,90.5114,90.5411,90.4027,90.4125,42923.0
2024-11-14 14:00:00,91.42,91.6,91.41,91.6,29829.0,90.4125,90.5906,90.4027,90.5906,29829.0
2024-11-14 14:10:00,91.6,91.63,91.57,91.58,29457.0,90.5906,90.6202,90.5609,90.5708,29457.0
2024-11-14 14:20:00,91.58,91.58,91.48,91.55,28755.0,90.5708,90.5708,90.4719,90.5411,28755.0
2024-11-14 14:30:00,91.55,91.55,91.44,91.49,26073.0,90.5411,90.5411,90.4323,90.4818,26073.0
2024-11-14 14:40:00,91.48,91.5,91.4,91.47,32501.0,90.4719,90.4917,90.3928,90.462,32501.0
2024-11-14 14:50:00,91.47,91.53,91.46,91.49,43613.0,90.462,90.5213,90.4521,90.4818,43613.0
2024-11-14 15:00:00,91.49,91.49,91.28,91.3,73168.0,90.4818,90.4818,90.2741,90.2939,73168.0
2024-11-14 15:10:00,91.3,91.5,91.27,91.46,201505.0,90.2939,90.4917,90.2642,90.4521,201505.0
2024-11-14 15:20:00,91.45,91.46,91.24,91.36,115814.0,90.4422,90.4521,90.2345,90.3532,115814.0
2024-11-14 15:30:00,91.37,91.44,91.24,91.33,81831.0,90.3631,90.4323,90.2345,90.3235,81831.0
2024-11-14 15:40:00,91.33,91.37,91.26,91.27,105780.0,90.3235,90.3631,90.2543,90.2642,105780.0
2024-11-14 15:50:00,91.28,91.47,91.27,91.44,494263.0,90.2741,90.462,90.2642,90.4323,494263.0
2024-11-15 09:30:00,91.36,91.97,91.3,91.44,325749.0,90.3532,90.9565,90.2939,90.4323,325749.0
2024-11-15 09:40:00,91.45,91.75,91.24,91.38,121690.0,90.4422,90.7389,90.2345,90.373,121690.0
2024-11-15 09:50:00,91.36,91.47,91.27,91.41,74657.0,90.3532,90.462,90.2642,90.4027,74657.0
2024-11-15 10:00:00,91.4,91.51,91.31,91.46,111247.0,90.3928,90.5016,90.3038,90.4521,111247.0
2024-11-15 10:10:00,91.45,91.8,91.3,91.77,54257.0,90.4422,90.7884,90.2939,90.7587,54257.0
2024-11-15 10:20:00,91.77,92.33,91.76,92.31,108324.0,90.7587,91.3125,90.7488,91.2927,108324.0
2024-11-15 10:30:00,92.32,92.81,92.13,92.81,154534.0,91.3026,91.7872,91.1147,91.7872,154534.0
2024-11-15 10:40:00,92.81,93.05,92.66,92.7,150765.0,91.7872,92.0246,91.6389,91.6784,150765.0
2024-11-15 10:50:00,92.7,92.78,92.45,92.5,58284.0,91.6784,91.7576,91.4312,91.4806,58284.0
2024-11-15 11:00:00,92.46,92.59,92.28,92.57,161386.0,91.4411,91.5696,91.2631,91.5499,161386.0
2024-11-15 11:10:00,92.57,92.83,92.56,92.8,75373.0,91.5499,91.807,91.54,91.7773,75373.0
2024-11-15 11:20:00,92.8,92.93,92.7,92.83,93039.0,91.7773,91.9059,91.6784,91.807,93039.0
2024-11-15 11:30:00,92.81,92.93,92.7,92.84,102921.0,91.7872,91.9059,91.6784,91.8169,102921.0
2024-11-15 11:40:00,92.85,93.1,92.81,93.01,129282.0,91.8268,92.074,91.7872,91.985,129282.0
2024-11-15 11:50:00,93.01,93.21,92.98,93.21,99399.0,91.985,92.1828,91.9554,92.1828,99399.0
2024-11-15 12:00:00,93.18,93.32,93.09,93.24,71514.0,92.1531,92.2916,92.0641,92.2125,71514.0
2024-11-15 12:10:00,93.22,93.32,93.18,93.27,45535.0,92.1927,92.2916,92.1531,92.2422,45535.0
2024-11-15 12:20:00,93.27,93.38,93.23,93.34,51175.0,92.2422,92.3509,92.2026,92.3114,51175.0
2024-11-15 12:30:00,93.33,93.4,93.3,93.32,55210.0,92.3015,92.3707,92.2718,92.2916,55210.0
2024-11-15 12:40:00,93.32,93.37,93.22,93.28,81930.0,92.2916,92.3411,92.1927,92.252,81930.0
2024-11-15 12:50:00,93.27,93.44,93.26,93.41,57913.0,92.2422,92.4103,92.2323,92.3806,57913.0
2024-11-15 13:00:00,93.41,93.45,93.37,93.43,62096.0,92.3806,92.4202,92.3411,92.4004,62096.0
2024-11-15 13:10:00,93.43,93.67,93.41,93.64,73637.0,92.4004,92.6377,92.3806,92.6081,73637.0
2024-11-15 13:20:00,93.65,93.79,93.65,93.74,76350.0,92.618,92.7564,92.618,92.707,76350.0
2024-11-15 13:30:00,93.74,93.85,93.69,93.82,60330.0,92.707,92.8158,92.6575,92.7861,60330.0
2024-11-15 13:40:00,93.82,94.0,93.75,93.91,132159.0,92.7861,92.9641,92.7169,92.8751,132159.0
2024-11-15 13:50:00,93.93,94.14,93.92,94.07,151529.0,92.8949,93.1026,92.885,93.0333,151529.0
2024-11-15 14:00:00,94.06,94.1,93.88,93.95,84581.0,93.0234,93.063,92.8454,92.9147,84581.0
2024-11-15 14:10:00,93.95,94.1,93.93,94.07,61508.0,92.9147,93.063,92.8949,93.0333,61508.0
2024-11-15 14:20:00,94.07,94.09,93.96,94.02,59926.0,93.0333,93.0531,92.9246,92.9839,59926.0
2024-11-15 14:30:00,94.02,94.04,93.96,94.01,59692.0,92.9839,93.0037,92.9246,92.974,59692.0
2024-11-15 14:40:00,94.01,94.08,93.87,93.95,135880.0,92.974,93.0432,92.8355,92.9147,135880.0
2024-11-15 14:50:00,93.95,93.97,93.84,93.91,45229.0,92.9147,92.9344,92.8059,92.8751,45229.0
2024-11-15 15:00:00,93.92,93.96,93.86,93.95,72402.0,92.885,92.9246,92.8257,92.9147,72402.0
2024-11-15 15:10:00,93.95,93.98,93.87,93.9,75647.0,92.9147,92.9443,92.8355,92.8652,75647.0
2024-11-15 15:20:00,93.91,93.96,93.68,93.69,88228.0,92.8751,92.9246,92.6476,92.6575,88228.0
2024-11-15 15:30:00,93.68,93.69,93.55,93.61,121114.0,92.6476,92.6575,92.5191,92.5784,121114.0
2024-11-15 15:40:00,93.62,93.65,93.46,93.53,159402.0,92.5883,92.618,92.4301,92.4993,159402.0
2024-11-15 15:50:00,93.52,93.68,93.41,93.6,721595.0,92.4894,92.6476,92.3806,92.5685,721595.0
2024-11-18 09:30:00,92.95,93.5,92.94,93.15,224812.0,91.9257,92.4696,91.9158,92.1235,224812.0
2024-11-18 09:40:00,93.14,93.58,93.12,93.55,109738.0,92.1136,92.5487,92.0938,92.5191,109738.0
2024-11-18 09:50:00,93.55,93.91,93.52,93.74,100364.0,92.5191,92.8751,92.4894,92.707,100364.0
2024-11-18 10:00:00,93.77,93.8,93.59,93.78,41743.0,92.7366,92.7663,92.5586,92.7465,41743.0
2024-11-18 10:10:00,93.77,93.8,93.37,93.38,54812.0,92.7366,92.7663,92.3411,92.3509,54812.0
2024-11-18 10:20:00,93.38,93.49,93.32,93.34,63634.0,92.3509,92.4597,92.2916,92.3114,63634.0
2024-11-18 10:30:00,93.33,93.42,93.18,93.39,56538.0,92.3015,92.3905,92.1531,92.3608,56538.0
2024-11-18 10:40:00,93.4,93.53,93.34,93.49,33012.0,92.3707,92.4993,92.3114,92.4597,33012.0
2024-11-18 10:50:00,93.5,93.58,93.45,93.53,34933.0,92.4696,92.5487,92.4202,92.4993,34933.0
2024-11-18 11:00:00,93.52,93.75,93.51,93.73,42452.0,92.4894,92.7169,92.4795,92.6971,42452.0
2024-11-18 11:10:00,93.74,93.81,93.58,93.65,36597.0,92.707,92.7762,92.5487,92.618,36597.0
2024-11-18 11:20:00,93.65,93.7,93.58,93.59,30504.0,92.618,92.6674,92.5487,92.5586,30504.0
2024-11-18 11:30:00,93.61,93.75,93.61,93.75,36182.0,92.5784,92.7169,92.5784,92.7169,36182.0
2024-11-18 11:40:00,93.76,93.97,93.75,93.95,50173.0,92.7268,92.9344,92.7169,92.9147,50173.0
2024-11-18 11:50:00,93.95,94.26,93.94,94.23,66110.0,92.9147,93.2212,92.9048,93.1916,66110.0
2024-11-18 12:00:00,94.23,94.5,94.2,94.48,54064.0,93.1916,93.4586,93.1619,93.4388,54064.0
2024-11-18 12:10:00,94.49,94.6,94.48,94.6,54451.0,93.4487,93.5575,93.4388,93.5575,54451.0
2024-11-18 12:20:00,94.6,94.78,94.59,94.77,56256.0,93.5575,93.7355,93.5476,93.7256,56256.0
2024-11-18 12:30:00,94.78,94.87,94.66,94.81,62354.0,93.7355,93.8245,93.6168,93.7652,62354.0
2024-11-18 12:40:00,94.81,94.88,94.75,94.81,39320.0,93.7652,93.8344,93.7058,93.7652,39320.0
2024-11-18 12:50:00,94.78,94.9,94.78,94.89,45540.0,93.7355,93.8542,93.7355,93.8443,45540.0
2024-11-18 13:00:00,94.89,94.96,94.82,94.93,42350.0,93.8443,93.9135,93.7751,93.8839,42350.0
2024-11-18 13:10:00,94.94,95.08,94.92,95.05,59690.0,93.8938,94.0322,93.874,94.0025,59690.0
2024-11-18 13:20:00,95.05,95.08,95.0,95.07,56975.0,94.0025,94.0322,93.9531,94.0223,56975.0
2024-11-18 13:30:00,95.07,95.13,94.78,94.81,90679.0,94.0223,94.0817,93.7355,93.7652,90679.0
2024-11-18 13:40:00,94.81,94.83,94.67,94.72,55535.0,93.7652,93.785,93.6267,93.6762,55535.0
2024-11-18 13:50:00,94.7,94.84,94.62,94.83,37228.0,93.6564,93.7949,93.5773,93.785,37228.0
2024-11-18 14:00:00,94.83,94.98,94.82,94.95,40969.0,93.785,93.9333,93.7751,93.9036,40969.0
2024-11-18 14:10:00,94.95,94.98,94.89,94.92,38177.0,93.9036,93.9333,93.8443,93.874,38177.0
2024-11-18 14:20:00,94.92,94.96,94.86,94.96,43480.0,93.874,93.9135,93.8146,93.9135,43480.0
2024-11-18 14:30:00,94.96,95.01,94.95,94.95,58954.0,93.9135,93.963,93.9036,93.9036,58954.0
2024-11-18 14:40:00,94.95,94.98,94.89,94.98,47571.0,93.9036,93.9333,93.8443,93.9333,47571.0
2024-11-18 14:50:00,94.97,95.02,94.86,94.94,42006.0,93.9234,93.9729,93.8146,93.8938,42006.0
2024-11-18 15:00:00,94.94,94.94,94.79,94.79,32163.0,93.8938,93.8938,93.7454,93.7454,32163.0
2024-11-18 15:10:00,94.8,94.82,94.63,94.63,39120.0,93.7553,93.7751,93.5872,93.5872,39120.0
2024-11-18 15:20:00,94.64,94.66,94.53,94.57,51153.0,93.5971,93.6168,93.4883,93.5278,51153.0
2024-11-18 15:30:00,94.57,94.57,94.41,94.45,51017.0,93.5278,93.5278,93.3696,93.4092,51017.0
2024-11-18 15:40:00,94.45,94.58,94.44,94.51,83859.0,93.4092,93.5377,93.3993,93.4685,83859.0
2024-11-18 15:50:00,94.5,94.68,94.5,94.65,391525.0,93.4586,93.6366,93.4586,93.6069,391525.0
2024-11-19 09:30:00,94.4,94.43,93.99,94.06,72857.0,93.3597,93.3894,92.9542,93.0234,72857.0
2024-11-19 09:40:00,94.06,94.07,93.4,93.44,40883.0,93.0234,93.0333,92.3707,92.4103,40883.0
2024-11-19 09:50:00,93.44,93.55,93.21,93.27,73435.0,92.4103,92.5191,92.1828,92.2422,73435.0
2024-11-19 10:00:00,93.25,93.52,93.24,93.32,82694.0,92.2224,92.4894,92.2125,92.2916,82694.0
2024-11-19 10:10:00,93.35,93.37,93.21,93.29,35331.0,92.3213,92.3411,92.1828,92.2619,35331.0
2024-11-19 10:20:00,93.29,93.56,93.27,93.55,22287.0,92.2619,92.529,92.2422,92.5191,22287.0
2024-11-19 10:30:00,93.54,93.95,93.49,93.94,54147.0,92.5092,92.9147,92.4597,92.9048,54147.0
2024-11-19 10:40:00,93.94,94.12,93.79,94.09,37875.0,92.9048,93.0828,92.7564,93.0531,37875.0
2024-11-19 10:50:00,94.08,94.15,93.51,93.91,211267.0,93.0432,93.1125,92.4795,92.8751,211267.0
2024-11-19 11:00:00,93.91,93.96,93.72,93.84,69371.0,92.8751,92.9246,92.6872,92.8059,69371.0
2024-11-19 11:10:00,93.84,93.84,93.62,93.64,64524.0,92.8059,92.8059,92.5883,92.6081,64524.0
2024-11-19 11:20:00,93.67,93.72,93.22,93.4,127980.0,92.6377,92.6872,92.1927,92.3707,127980.0
2024-11-19 11:30:00,93.41,93.49,93.32,93.43,197419.0,92.3806,92.4597,92.2916,92.4004,197419.0
2024-11-19 11:40:00,93.41,93.43,93.07,93.09,65453.0,92.3806,92.4004,92.0444,92.0641,65453.0
2024-11-19 11:50:00,93.09,93.23,93.03,93.16,45324.0,92.0641,92.2026,92.0048,92.1334,45324.0
2024-11-19 12:00:00,93.16,93.21,93.01,93.01,19569.0,92.1334,92.1828,91.985,91.985,19569.0
2024-11-19 12:10:00,93.01,93.08,92.97,93.07,21892.0,91.985,92.0542,91.9455,92.0444,21892.0
2024-11-19 12:20:00,93.07,93.25,93.06,93.2,39690.0,92.0444,92.2224,92.0345,92.1729,39690.0
2024-11-19 12:30:00,93.2,93.28,93.18,93.2,17540.0,92.1729,92.252,92.1531,92.1729,17540.0
2024-11-19 12:40:00,93.19,93.23,93.11,93.15,20431.0,92.163,92.2026,92.0839,92.1235,20431.0
2024-11-19 12:50:00,93.14,93.31,93.12,93.28,17758.0,92.1136,92.2817,92.0938,92.252,17758.0
2024-11-19 13:00:00,93.29,93.3,93.12,93.14,29916.0,92.2619,92.2718,92.0938,92.1136,29916.0
2024-11-19 13:10:00,93.14,93.21,93.12,93.12,26705.0,92.1136,92.1828,92.0938,92.0938,26705.0
2024-11-19 13:20:00,93.14,93.19,93.12,93.18,16607.0,92.1136,92.163,92.0938,92.1531,16607.0
2024-11-19 13:30:00,93.18,93.23,93.17,93.23,16021.0,92.1531,92.2026,92.1433,92.2026,16021.0
2024-11-19 13:40:00,93.23,93.41,93.23,93.41,19242.0,92.2026,92.3806,92.2026,92.3806,19242.0
2024-11-19 13:50:00,93.41,93.55,93.4,93.53,25247.0,92.3806,92.5191,92.3707,92.4993,25247.0
2024-11-19 14:00:00,93.53,93.58,93.5,93.58,36624.0,92.4993,92.5487,92.4696,92.5487,36624.0
2024-11-19 14:10:00,93.59,93.67,93.56,93.63,15645.0,92.5586,92.6377,92.529,92.5982,15645.0
2024-11-19 14:20:00,93.63,93.7,93.6,93.67,34998.0,92.5982,92.6674,92.5685,92.6377,34998.0
2024-11-19 14:30:00,93.67,93.67,93.47,93.53,49316.0,92.6377,92.6377,92.44,92.4993,49316.0
2024-11-19 14:40:00,93.51,93.59,93.42,93.43,18070.0,92.4795,92.5586,92.3905,92.4004,18070.0
2024-11-19 14:50:00,93.43,93.56,93.43,93.55,25579.0,92.4004,92.529,92.4004,92.5191,25579.0
2024-11-19 15:00:00,93.55,93.55,93.38,93.38,19719.0,92.5191,92.5191,92.3509,92.3509,19719.0
2024-11-19 15:10:00,93.38,93.41,93.23,93.26,26291.0,92.3509,92.3806,92.2026,92.2323,26291.0
2024-11-19 15:20:00,93.25,93.37,93.22,93.37,38553.0,92.2224,92.3411,92.1927,92.3411,38553.0
2024-11-19 15:30:00,93.36,93.42,93.34,93.38,36319.0,92.3312,92.3905,92.3114,92.3509,36319.0
2024-11-19 15:40:00,93.38,93.56,93.36,93.55,70989.0,92.3509,92.529,92.3312,92.5191,70989.0
2024-11-19 15:50:00,93.55,93.64,93.44,93.61,407644.0,92.5191,92.6081,92.4103,92.5784,407644.0
2024-11-20 09:30:00,93.41,93.63,92.95,93.01,117904.0,92.3806,92.5982,91.9257,91.985,117904.0
2024-11-20 09:40:00,93.01,93.27,93.01,93.17,85683.0,91.985,92.2422,91.985,92.1433,85683.0
2024-11-20 09:50:00,93.17,93.2,92.86,93.09,51753.0,92.1433,92.1729,91.8367,92.0641,51753.0
2024-11-20 10:00:00,93.13,93.55,93.12,93.44,63976.0,92.1037,92.5191,92.0938,92.4103,63976.0
2024-11-20 10:10:00,93.43,93.67,93.4,93.56,47833.0,92.4004,92.6377,92.3707,92.529,47833.0
2024-11-20 10:20:00,93.56,93.64,93.41,93.61,28297.0,92.529,92.6081,92.3806,92.5784,28297.0
2024-11-20 10:30:00,93.64,93.72,93.58,93.67,43352.0,92.6081,92.6872,92.5487,92.6377,43352.0
2024-11-20 10:40:00,93.66,93.66,93.42,93.51,107125.0,92.6279,92.6279,92.3905,92.4795,107125.0
2024-11-20 10:50:00,93.51,93.65,93.48,93.6,26503.0,92.4795,92.618,92.4498,92.5685,26503.0
2024-11-20 11:00:00,93.6,93.66,93.54,93.62,20215.0,92.5685,92.6279,92.5092,92.5883,20215.0
2024-11-20 11:10:00,93.6,93.89,93.57,93.78,29351.0,92.5685,92.8553,92.5388,92.7465,29351.0
2024-11-20 11:20:00,93.8,93.93,93.78,93.89,20263.0,92.7663,92.8949,92.7465,92.8553,20263.0
2024-11-20 11:30:00,93.88,93.92,93.86,93.9,37152.0,92.8454,92.885,92.8257,92.8652,37152.0
2024-11-20 11:40:00,93.91,93.97,93.89,93.94,42461.0,92.8751,92.9344,92.8553,92.9048,42461.0
2024-11-20 11:50:00,93.93,93.94,93.81,93.83,176613.0,92.8949,92.9048,92.7762,92.796,176613.0
2024-11-20 12:00:00,93.82,94.06,93.8,94.01,26102.0,92.7861,93.0234,92.7663,92.974,26102.0
2024-11-20 12:10:00,94.01,94.12,93.99,94.12,18246.0,92.974,93.0828,92.9542,93.0828,18246.0
2024-11-20 12:20:00,94.09,94.17,94.06,94.11,26438.0,93.0531,93.1322,93.0234,93.0729,26438.0
2024-11-20 12:30:00,94.12,94.35,94.11,94.31,31386.0,93.0828,93.3103,93.0729,93.2707,31386.0
2024-11-20 12:40:00,94.34,94.43,94.29,94.42,18337.0,93.3004,93.3894,93.2509,93.3795,18337.0
2024-11-20 12:50:00,94.43,94.44,94.29,94.31,21948.0,93.3894,93.3993,93.2509,93.2707,21948.0
2024-11-20 13:00:00,94.32,94.35,94.24,94.3,27106.0,93.2806,93.3103,93.2015,93.2608,27106.0
2024-11-20 13:10:00,94.29,94.31,94.23,94.25,38512.0,93.2509,93.2707,93.1916,93.2114,38512.0
2024-11-20 13:20:00,94.25,94.33,94.23,94.31,35275.0,93.2114,93.2905,93.1916,93.2707,35275.0
2024-11-20 13:30:00,94.32,94.34,94.1,94.18,39755.0,93.2806,93.3004,93.063,93.1421,39755.0
2024-11-20 13:40:00,94.16,94.19,93.95,94.02,37349.0,93.1223,93.152,92.9147,92.9839,37349.0
2024-11-20 13:50:00,94.02,94.08,94.01,94.03,22500.0,92.9839,93.0432,92.974,92.9938,22500.0
2024-11-20 14:00:00,94.01,94.16,94.01,94.15,25071.0,92.974,93.1223,92.974,93.1125,25071.0
2024-11-20 14:10:00,94.14,94.26,94.13,94.23,21828.0,93.1026,93.2212,93.0927,93.1916,21828.0
2024-11-20 14:20:00,94.22,94.27,94.18,94.2,25023.0,93.1817,93.2311,93.1421,93.1619,25023.0
2024-11-20 14:30:00,94.2,94.34,94.18,94.34,23747.0,93.1619,93.3004,93.1421,93.3004,23747.0
2024-11-20 14:40:00,94.34,94.39,94.29,94.37,15052.0,93.3004,93.3498,93.2509,93.33,15052.0
2024-11-20 14:50:00,94.39,94.43,94.25,94.31,23102.0,93.3498,93.3894,93.2114,93.2707,23102.0
2024-11-20 15:00:00,94.31,94.32,94.12,94.16,15404.0,93.2707,93.2806,93.0828,93.1223,15404.0
2024-11-20 15:10:00,94.14,94.17,93.96,93.96,30879.0,93.1026,93.1322,92.9246,92.9246,30879.0
2024-11-20 15:20:00,93.95,93.99,93.86,93.9,38477.0,92.9147,92.9542,92.8257,92.8652,38477.0
2024-11-20 15:30:00,93.91,94.16,93.9,94.08,58017.0,92.8751,93.1223,92.8652,93.0432,58017.0
2024-11-20 15:40:00,94.08,94.19,94.03,94.17,58102.0,93.0432,93.152,92.9938,93.1322,58102.0
2024-11-20 15:50:00,94.18,94.21,93.83,93.91,350462.0,93.1421,93.1718,92.796,92.8751,350462.0
2024-11-21 09:30:00,94.15,94.15,93.38,93.58,72657.0,93.1125,93.1125,92.3509,92.5487,72657.0
2024-11-21 09:40:00,93.57,93.62,93.3,93.49,30726.0,92.5388,92.5883,92.2718,92.4597,30726.0
2024-11-21 09:50:00,93.49,93.6,93.35,93.5,33587.0,92.4597,92.5685,92.3213,92.4696,33587.0
2024-11-21 10:00:00,93.47,93.88,93.38,93.84,41568.0,92.44,92.8454,92.3509,92.8059,41568.0
2024-11-21 10:10:00,93.83,93.87,93.45,93.54,20755.0,92.796,92.8355,92.4202,92.5092,20755.0
2024-11-21 10:20:00,93.55,93.86,93.52,93.84,29416.0,92.5191,92.8257,92.4894,92.8059,29416.0
2024-11-21 10:30:00,93.79,93.97,93.79,93.91,13432.0,92.7564,92.9344,92.7564,92.8751,13432.0
2024-11-21 10:40:00,93.94,94.01,93.88,93.97,16999.0,92.9048,92.974,92.8454,92.9344,16999.0
2024-11-21 10:50:00,93.98,94.17,93.96,94.15,30595.0,92.9443,93.1322,92.9246,93.1125,30595.0
2024-11-21 11:00:00,94.15,94.23,94.09,94.23,54620.0,93.1125,93.1916,93.0531,93.1916,54620.0
2024-11-21 11:10:00,94.23,94.4,94.22,94.33,27223.0,93.1916,93.3597,93.1817,93.2905,27223.0
2024-11-21 11:20:00,94.33,94.33,94.16,94.22,36062.0,93.2905,93.2905,93.1223,93.1817,36062.0
2024-11-21 11:30:00,94.21,94.37,94.16,94.32,20384.0,93.1718,93.33,93.1223,93.2806,20384.0
2024-11-21 11:40:00,94.31,94.33,94.24,94.3,16797.0,93.2707,93.2905,93.2015,93.2608,16797.0
2024-11-21 11:50:00,94.31,94.42,94.29,94.36,14133.0,93.2707,93.3795,93.2509,93.3201,14133.0
2024-11-21 12:00:00,94.36,94.54,94.29,94.5,136484.0,93.3201,93.4982,93.2509,93.4586,136484.0
2024-11-21 12:10:00,94.48,94.55,94.45,94.54,36186.0,93.4388,93.5081,93.4092,93.4982,36186.0
2024-11-21 12:20:00,94.53,94.72,94.49,94.66,43372.0,93.4883,93.6762,93.4487,93.6168,43372.0
2024-11-21 12:30:00,94.64,94.82,94.64,94.8,26224.0,93.5971,93.7751,93.5971,93.7553,26224.0
2024-11-21 12:40:00,94.8,94.8,94.66,94.8,41797.0,93.7553,93.7553,93.6168,93.7553,41797.0
2024-11-21 12:50:00,94.78,94.92,94.74,94.89,54007.0,93.7355,93.874,93.696,93.8443,54007.0
2024-11-21 13:00:00,94.89,94.9,94.75,94.79,32419.0,93.8443,93.8542,93.7058,93.7454,32419.0
2024-11-21 13:10:00,94.79,94.83,94.68,94.68,21559.0,93.7454,93.785,93.6366,93.6366,21559.0
2024-11-21 13:20:00,94.68,94.73,94.63,94.68,24166.0,93.6366,93.6861,93.5872,93.6366,24166.0
2024-11-21 13:30:00,94.68,94.68,94.57,94.61,48746.0,93.6366,93.6366,93.5278,93.5674,48746.0
2024-11-21 13:40:00,94.6,94.68,94.58,94.63,32878.0,93.5575,93.6366,93.5377,93.5872,32878.0
2024-11-21 13:50:00,94.62,94.81,94.6,94.81,63505.0,93.5773,93.7652,93.5575,93.7652,63505.0
2024-11-21 14:00:00,94.81,94.85,94.56,94.56,35155.0,93.7652,93.8047,93.5179,93.5179,35155.0
2024-11-21 14:10:00,94.54,94.56,94.39,94.42,127170.0,93.4982,93.5179,93.3498,93.3795,127170.0
2024-11-21 14:20:00,94.42,94.44,94.3,94.4,90196.0,93.3795,93.3993,93.2608,93.3597,90196.0
2024-11-21 14:30:00,94.38,94.43,94.31,94.34,45537.0,93.3399,93.3894,93.2707,93.3004,45537.0
2024-11-21 14:40:00,94.34,94.38,94.22,94.29,54683.0,93.3004,93.3399,93.1817,93.2509,54683.0
2024-11-21 14:50:00,94.28,94.41,94.26,94.4,31717.0,93.241,93.3696,93.2212,93.3597,31717.0
2024-11-21 15:00:00,94.4,94.4,94.15,94.22,39605.0,93.3597,93.3597,93.1125,93.1817,39605.0
2024-11-21 15:10:00,94.22,94.25,94.07,94.08,30264.0,93.1817,93.2114,93.0333,93.0432,30264.0
2024-11-21 15:20:00,94.07,94.23,94.07,94.17,46844.0,93.0333,93.1916,93.0333,93.1322,46844.0
2024-11-21 15:30:00,94.16,94.31,94.16,94.26,49994.0,93.1223,93.2707,93.1223,93.2212,49994.0
2024-11-21 15:40:00,94.26,94.37,94.21,94.36,56352.0,93.2212,93.33,93.1718,93.3201,56352.0
2024-11-21 15:50:00,94.35,94.44,94.23,94.25,285345.0,93.3103,93.3993,93.1916,93.2114,285345.0
2024-11-22 09:30:00,94.99,95.13,94.56,94.94,124094.0,93.9432,94.0817,93.5179,93.8938,124094.0
2024-11-22 09:40:00,94.85,95.06,94.76,94.97,21435.0,93.8047,94.0124,93.7157,93.9234,21435.0
2024-11-22 09:50:00,94.94,95.06,94.81,94.99,17695.0,93.8938,94.0124,93.7652,93.9432,17695.0
2024-11-22 10:00:00,95.01,95.02,94.82,94.95,17258.0,93.963,93.9729,93.7751,93.9036,17258.0
2024-11-22 10:10:00,94.97,95.24,94.94,95.0,39457.0,93.9234,94.1904,93.8938,93.9531,39457.0
2024-11-22 10:20:00,94.98,94.98,94.79,94.83,13050.0,93.9333,93.9333,93.7454,93.785,13050.0
2024-11-22 10:30:00,94.84,94.92,94.72,94.76,24559.0,93.7949,93.874,93.6762,93.7157,24559.0
2024-11-22 10:40:00,94.79,94.81,94.65,94.66,14523.0,93.7454,93.7652,93.6069,93.6168,14523.0
2024-11-22 10:50:00,94.62,94.76,94.58,94.65,29613.0,93.5773,93.7157,93.5377,93.6069,29613.0
2024-11-22 11:00:00,94.67,94.72,94.59,94.64,20769.0,93.6267,93.6762,93.5476,93.5971,20769.0
2024-11-22 11:10:00,94.62,94.65,94.59,94.62,21874.0,93.5773,93.6069,93.5476,93.5773,21874.0
2024-11-22 11:20:00,94.62,94.66,94.53,94.61,15764.0,93.5773,93.6168,93.4883,93.5674,15764.0
2024-11-22 11:30:00,94.62,94.62,94.49,94.58,32436.0,93.5773,93.5773,93.4487,93.5377,32436.0
2024-11-22 11:40:00,94.6,94.97,94.58,94.8,42080.0,93.5575,93.9234,93.5377,93.7553,42080.0
2024-11-22 11:50:00,94.78,94.9,94.78,94.88,24144.0,93.7355,93.8542,93.7355,93.8344,24144.0
2024-11-22 12:00:00,94.88,95.06,94.86,95.01,107666.0,93.8344,94.0124,93.8146,93.963,107666.0
2024-11-22 12:10:00,95.01,95.19,95.0,95.15,31967.0,93.963,94.141,93.9531,94.1014,31967.0
2024-11-22 12:20:00,95.15,95.25,95.14,95.24,32016.0,94.1014,94.2003,94.0915,94.1904,32016.0
2024-11-22 12:30:00,95.23,95.25,95.16,95.22,29337.0,94.1806,94.2003,94.1113,94.1707,29337.0
2024-11-22 12:40:00,95.22,95.3,95.21,95.3,23278.0,94.1707,94.2498,94.1608,94.2498,23278.0
2024-11-22 12:50:00,95.31,95.34,95.21,95.33,34660.0,94.2597,94.2893,94.1608,94.2795,34660.0
2024-11-22 13:00:00,95.33,95.35,95.24,95.25,10443.0,94.2795,94.2992,94.1904,94.2003,10443.0
2024-11-22 13:10:00,95.27,95.43,95.27,95.36,21295.0,94.2201,94.3784,94.2201,94.3091,21295.0
2024-11-22 13:20:00,95.36,95.37,95.26,95.28,23508.0,94.3091,94.319,94.2102,94.23,23508.0
2024-11-22 13:30:00,95.28,95.31,95.24,95.29,33993.0,94.23,94.2597,94.1904,94.2399,33993.0
2024-11-22 13:40:00,95.29,95.33,95.17,95.17,78906.0,94.2399,94.2795,94.1212,94.1212,78906.0
2024-11-22 13:50:00,95.16,95.18,95.1,95.15,24736.0,94.1113,94.1311,94.052,94.1014,24736.0
2024-11-22 14:00:00,95.15,95.16,95.05,95.09,51721.0,94.1014,94.1113,94.0025,94.0421,51721.0
2024-11-22 14:10:00,95.09,95.09,94.97,95.0,22504.0,94.0421,94.0421,93.9234,93.9531,22504.0
2024-11-22 14:20:00,95.02,95.03,94.94,94.99,18042.0,93.9729,93.9828,93.8938,93.9432,18042.0
2024-11-22 14:30:00,94.99,95.05,94.97,95.02,23033.0,93.9432,94.0025,93.9234,93.9729,23033.0
2024-11-22 14:40:00,95.01,95.14,94.95,95.09,123271.0,93.963,94.0915,93.9036,94.0421,123271.0
2024-11-22 14:50:00,95.1,95.14,94.78,94.81,51343.0,94.052,94.0915,93.7355,93.7652,51343.0
2024-11-22 15:00:00,94.79,94.86,94.61,94.82,43920.0,93.7454,93.8146,93.5674,93.7751,43920.0
2024-11-22 15:10:00,94.79,94.92,94.71,94.91,58189.0,93.7454,93.874,93.6663,93.8641,58189.0
2024-11-22 15:20:00,94.92,94.98,94.89,94.89,38633.0,93.874,93.9333,93.8443,93.8443,38633.0
2024-11-22 15:30:00,94.9,95.14,94.9,95.08,64628.0,93.8542,94.0915,93.8542,94.0322,64628.0
2024-11-22 15:40:00,95.09,95.14,95.0,95.1,83361.0,94.0421,94.0915,93.9531,94.052,83361.0
2024-11-22 15:50:00,95.09,95.15,94.88,94.9,353726.0,94.0421,94.1014,93.8344,93.8542,353726.0
2024-11-25 09:30:00,95.54,95.75,95.21,95.43,79365.0,94.4871,94.6948,94.1608,94.3784,79365.0
2024-11-25 09:40:00,95.43,95.63,95.33,95.46,57233.0,94.3784,94.5761,94.2795,94.408,57233.0
2024-11-25 09:50:00,95.42,95.47,95.11,95.22,34558.0,94.3685,94.4179,94.0619,94.1707,34558.0
2024-11-25 10:00:00,95.19,95.58,95.18,95.5,56024.0,94.141,94.5267,94.1311,94.4476,56024.0
2024-11-25 10:10:00,95.5,95.72,95.47,95.59,72834.0,94.4476,94.6652,94.4179,94.5366,72834.0
2024-11-25 10:20:00,95.56,95.63,95.27,95.27,47663.0,94.5069,94.5761,94.2201,94.2201,47663.0
2024-11-25 10:30:00,95.25,95.35,94.95,95.33,52405.0,94.2003,94.2992,93.9036,94.2795,52405.0
2024-11-25 10:40:00,95.33,95.45,95.25,95.28,40382.0,94.2795,94.3981,94.2003,94.23,40382.0
2024-11-25 10:50:00,95.28,95.36,95.25,95.31,32082.0,94.23,94.3091,94.2003,94.2597,32082.0
2024-11-25 11:00:00,95.31,95.33,95.14,95.17,33915.0,94.2597,94.2795,94.0915,94.1212,33915.0
2024-11-25 11:10:00,95.15,95.24,95.14,95.19,36537.0,94.1014,94.1904,94.0915,94.141,36537.0
2024-11-25 11:20:00,95.2,95.21,95.01,95.01,30375.0,94.1509,94.1608,93.963,93.963,30375.0
2024-11-25 11:30:00,95.02,95.13,94.95,94.96,31019.0,93.9729,94.0817,93.9036,93.9135,31019.0
2024-11-25 11:40:00,94.96,95.08,94.94,95.01,19666.0,93.9135,94.0322,93.8938,93.963,19666.0
2024-11-25 11:50:00,95.03,95.07,94.93,95.0,17495.0,93.9828,94.0223,93.8839,93.9531,17495.0
2024-11-25 12:00:00,94.97,95.25,94.97,95.23,21676.0,93.9234,94.2003,93.9234,94.1806,21676.0
2024-11-25 12:10:00,95.23,95.33,95.21,95.25,21181.0,94.1806,94.2795,94.1608,94.2003,21181.0
2024-11-25 12:20:00,95.25,95.35,95.18,95.21,20935.0,94.2003,94.2992,94.1311,94.1608,20935.0
2024-11-25 12:30:00,95.22,95.22,95.06,95.11,27923.0,94.1707,94.1707,94.0124,94.0619,27923.0
2024-11-25 12:40:00,95.11,95.17,95.02,95.17,24642.0,94.0619,94.1212,93.9729,94.1212,24642.0
2024-11-25 12:50:00,95.18,95.2,95.06,95.1,26098.0,94.1311,94.1509,94.0124,94.052,26098.0
2024-11-25 13:00:00,95.09,95.27,95.07,95.22,22619.0,94.0421,94.2201,94.0223,94.1707,22619.0
2024-11-25 13:10:00,95.22,95.33,95.21,95.28,20215.0,94.1707,94.2795,94.1608,94.23,20215.0
2024-11-25 13:20:00,95.29,95.38,95.22,95.34,21070.0,94.2399,94.3289,94.1707,94.2893,21070.0
2024-11-25 13:30:00,95.34,95.47,95.3,95.47,24808.0,94.2893,94.4179,94.2498,94.4179,24808.0
2024-11-25 13:40:00,95.46,95.55,95.46,95.53,29543.0,94.408,94.497,94.408,94.4773,29543.0
2024-11-25 13:50:00,95.55,95.62,95.53,95.59,25655.0,94.497,94.5663,94.4773,94.5366,25655.0
2024-11-25 14:00:00,95.58,95.68,95.48,95.56,39606.0,94.5267,94.6256,94.4278,94.5069,39606.0
2024-11-25 14:10:00,95.55,95.56,95.41,95.43,19668.0,94.497,94.5069,94.3586,94.3784,19668.0
2024-11-25 14:20:00,95.45,95.46,95.33,95.34,20631.0,94.3981,94.408,94.2795,94.2893,20631.0
2024-11-25 14:30:00,95.33,95.41,95.33,95.37,25063.0,94.2795,94.3586,94.2795,94.319,25063.0
2024-11-25 14:40:00,95.37,95.43,95.37,95.43,17474.0,94.319,94.3784,94.319,94.3784,17474.0
2024-11-25 14:50:00,95.42,95.46,95.37,95.43,18930.0,94.3685,94.408,94.319,94.3784,18930.0
2024-11-25 15:00:00,95.44,95.44,95.33,95.41,27817.0,94.3882,94.3882,94.2795,94.3586,27817.0
2024-11-25 15:10:00,95.42,95.45,95.32,95.38,33566.0,94.3685,94.3981,94.2696,94.3289,33566.0
2024-11-25 15:20:00,95.36,95.47,95.33,95.44,40661.0,94.3091,94.4179,94.2795,94.3882,40661.0
2024-11-25 15:30:00,95.41,95.41,95.2,95.22,41807.0,94.3586,94.3586,94.1509,94.1707,41807.0
2024-11-25 15:40:00,95.22,95.4,95.2,95.34,53107.0,94.1707,94.3487,94.1509,94.2893,53107.0
2024-11-25 15:50:00,95.34,95.4,95.23,95.35,260230.0,94.2893,94.3487,94.1806,94.2992,260230.0
2024-11-26 09:30:00,95.57,96.04,95.2,95.93,112726.0,94.5168,94.9816,94.1509,94.8728,112726.0
2024-11-26 09:40:00,95.93,96.09,95.58,95.62,94949.0,94.8728,95.0311,94.5267,94.5663,94949.0
2024-11-26 09:50:00,95.63,96.1,95.6,95.97,54223.0,94.5761,95.041,94.5465,94.9124,54223.0
2024-11-26 10:00:00,95.96,96.08,95.71,95.79,48694.0,94.9025,95.0212,94.6553,94.7344,48694.0
2024-11-26 10:10:00,95.78,95.78,95.58,95.77,40804.0,94.7245,94.7245,94.5267,94.7146,40804.0
2024-11-26 10:20:00,95.81,95.82,95.62,95.68,25551.0,94.7542,94.7641,94.5663,94.6256,25551.0
2024-11-26 10:30:00,95.69,95.73,95.57,95.6,23821.0,94.6355,94.675,94.5168,94.5465,23821.0
2024-11-26 10:40:00,95.6,95.61,95.41,95.41,29123.0,94.5465,94.5564,94.3586,94.3586,29123.0
2024-11-26 10:50:00,95.41,95.59,95.41,95.58,22466.0,94.3586,94.5366,94.3586,94.5267,22466.0
2024-11-26 11:00:00,95.58,95.61,95.5,95.6,29876.0,94.5267,94.5564,94.4476,94.5465,29876.0
2024-11-26 11:10:00,95.6,95.83,95.6,95.63,52064.0,94.5465,94.7739,94.5465,94.5761,52064.0
2024-11-26 11:20:00,95.62,95.66,95.58,95.6,18329.0,94.5663,94.6058,94.5267,94.5465,18329.0
2024-11-26 11:30:00,95.6,95.76,95.56,95.74,19263.0,94.5465,94.7047,94.5069,94.6849,19263.0
2024-11-26 11:40:00,95.74,95.86,95.71,95.85,24680.0,94.6849,94.8036,94.6553,94.7937,24680.0
2024-11-26 11:50:00,95.85,96.05,95.76,96.0,46463.0,94.7937,94.9915,94.7047,94.9421,46463.0
2024-11-26 12:00:00,96.01,96.18,96.0,96.17,94170.0,94.952,95.1201,94.9421,95.1102,94170.0
2024-11-26 12:10:00,96.17,96.23,96.1,96.14,42777.0,95.1102,95.1695,95.041,95.0805,42777.0
2024-11-26 12:20:00,96.14,96.14,95.94,96.03,40247.0,95.0805,95.0805,94.8827,94.9717,40247.0
2024-11-26 12:30:00,96.05,96.11,96.01,96.1,36004.0,94.9915,95.0509,94.952,95.041,36004.0
2024-11-26 12:40:00,96.11,96.11,95.97,96.04,28057.0,95.0509,95.0509,94.9124,94.9816,28057.0
2024-11-26 12:50:00,96.06,96.08,95.99,96.07,36745.0,95.0014,95.0212,94.9322,95.0113,36745.0
2024-11-26 13:00:00,96.08,96.15,96.08,96.12,34725.0,95.0212,95.0904,95.0212,95.0607,34725.0
2024-11-26 13:10:00,96.14,96.2,96.09,96.17,45282.0,95.0805,95.1399,95.0311,95.1102,45282.0
2024-11-26 13:20:00,96.17,96.2,96.14,96.16,34875.0,95.1102,95.1399,95.0805,95.1003,34875.0
2024-11-26 13:30:00,96.16,96.17,96.09,96.15,45803.0,95.1003,95.1102,95.0311,95.0904,45803.0
2024-11-26 13:40:00,96.15,96.16,96.1,96.16,39269.0,95.0904,95.1003,95.041,95.1003,39269.0
2024-11-26 13:50:00,96.16,96.21,96.15,96.2,31558.0,95.1003,95.1498,95.0904,95.1399,31558.0
2024-11-26 14:00:00,96.2,96.31,96.19,96.29,53979.0,95.1399,95.2487,95.13,95.2289,53979.0
2024-11-26 14:10:00,96.29,96.32,96.19,96.24,43389.0,95.2289,95.2585,95.13,95.1794,43389.0
2024-11-26 14:20:00,96.24,96.32,96.22,96.32,40275.0,95.1794,95.2585,95.1596,95.2585,40275.0
2024-11-26 14:30:00,96.31,96.44,96.3,96.44,47830.0,95.2487,95.3772,95.2388,95.3772,47830.0
2024-11-26 14:40:00,96.44,96.47,96.38,96.46,44811.0,95.3772,95.4069,95.3179,95.397,44811.0
2024-11-26 14:50:00,96.45,96.51,96.43,96.5,58562.0,95.3871,95.4465,95.3673,95.4366,58562.0
2024-11-26 15:00:00,96.49,96.57,96.41,96.51,61916.0,95.4267,95.5058,95.3476,95.4465,61916.0
2024-11-26 15:10:00,96.51,96.62,96.48,96.55,89624.0,95.4465,95.5552,95.4168,95.486,89624.0
2024-11-26 15:20:00,96.55,96.58,96.39,96.4,72600.0,95.486,95.5157,95.3278,95.3377,72600.0
2024-11-26 15:30:00,96.4,96.7,96.4,96.62,109185.0,95.3377,95.6344,95.3377,95.5552,109185.0
2024-11-26 15:40:00,96.62,96.69,96.54,96.56,77911.0,95.5552,95.6245,95.4761,95.4959,77911.0
2024-11-26 15:50:00,96.56,96.65,96.51,96.58,414850.0,95.4959,95.5849,95.4465,95.5157,414850.0
2024-11-27 09:30:00,96.95,97.15,96.78,97.13,113260.0,95.8816,96.0794,95.7135,96.0596,113260.0
2024-11-27 09:40:00,97.08,97.08,96.74,96.96,18194.0,96.0102,96.0102,95.6739,95.8915,18194.0
2024-11-27 09:50:00,96.98,97.18,96.95,97.18,35785.0,95.9113,96.1091,95.8816,96.1091,35785.0
2024-11-27 10:00:00,97.18,97.28,97.01,97.12,35581.0,96.1091,96.208,95.9409,96.0497,35581.0
2024-11-27 10:10:00,97.12,97.47,97.1,97.38,44246.0,96.0497,96.3959,96.0299,96.3069,44246.0
2024-11-27 10:20:00,97.38,97.66,97.33,97.62,52497.0,96.3069,96.5838,96.2574,96.5442,52497.0
2024-11-27 10:30:00,97.6,97.79,97.59,97.76,55590.0,96.5244,96.7123,96.5145,96.6827,55590.0
2024-11-27 10:40:00,97.76,97.83,97.62,97.71,47181.0,96.6827,96.7519,96.5442,96.6332,47181.0
2024-11-27 10:50:00,97.72,97.78,97.63,97.66,25050.0,96.6431,96.7025,96.5541,96.5838,25050.0
2024-11-27 11:00:00,97.65,97.72,97.51,97.54,44602.0,96.5739,96.6431,96.4354,96.4651,44602.0
2024-11-27 11:10:00,97.53,97.61,97.48,97.53,36292.0,96.4552,96.5343,96.4058,96.4552,36292.0
2024-11-27 11:20:00,97.53,97.64,97.52,97.57,25453.0,96.4552,96.564,96.4453,96.4948,25453.0
2024-11-27 11:30:00,97.59,97.65,97.51,97.58,24260.0,96.5145,96.5739,96.4354,96.5047,24260.0
2024-11-27 11:40:00,97.58,97.66,97.52,97.64,21387.0,96.5047,96.5838,96.4453,96.564,21387.0
2024-11-27 11:50:00,97.64,97.72,97.63,97.71,19680.0,96.564,96.6431,96.5541,96.6332,19680.0
2024-11-27 12:00:00,97.73,97.82,97.67,97.68,25453.0,96.653,96.742,96.5937,96.6036,25453.0
2024-11-27 12:10:00,97.69,97.78,97.61,97.72,134143.0,96.6134,96.7025,96.5343,96.6431,134143.0
2024-11-27 12:20:00,97.72,97.72,97.56,97.59,20621.0,96.6431,96.6431,96.4849,96.5145,20621.0
2024-11-27 12:30:00,97.59,97.84,97.59,97.81,50075.0,96.5145,96.7618,96.5145,96.7321,50075.0
2024-11-27 12:40:00,97.82,97.83,97.74,97.78,31416.0,96.742,96.7519,96.6629,96.7025,31416.0
2024-11-27 12:50:00,97.78,97.96,97.77,97.91,53233.0,96.7025,96.8805,96.6926,96.831,53233.0
2024-11-27 13:00:00,97.91,97.93,97.71,97.72,29453.0,96.831,96.8508,96.6332,96.6431,29453.0
2024-11-27 13:10:00,97.74,97.74,97.48,97.48,37512.0,96.6629,96.6629,96.4058,96.4058,37512.0
2024-11-27 13:20:00,97.48,97.52,97.42,97.42,14128.0,96.4058,96.4453,96.3464,96.3464,14128.0
2024-11-27 13:30:00,97.41,97.41,97.31,97.38,35168.0,96.3365,96.3365,96.2376,96.3069,35168.0
2024-11-27 13:40:00,97.4,97.42,97.3,97.3,17001.0,96.3266,96.3464,96.2277,96.2277,17001.0
2024-11-27 13:50:00,97.3,97.39,97.24,97.3,31501.0,96.2277,96.3168,96.1684,96.2277,31501.0
2024-11-27 14:00:00,97.31,97.31,97.13,97.21,27015.0,96.2376,96.2376,96.0596,96.1387,27015.0
2024-11-27 14:10:00,97.22,97.22,97.07,97.17,19126.0,96.1486,96.1486,96.0003,96.0992,19126.0
2024-11-27 14:20:00,97.16,97.28,97.08,97.13,48060.0,96.0893,96.208,96.0102,96.0596,48060.0
2024-11-27 14:30:00,97.14,97.16,97.0,97.08,37340.0,96.0695,96.0893,95.9311,96.0102,37340.0
2024-11-27 14:40:00,97.08,97.11,97.0,97.0,27322.0,96.0102,96.0398,95.9311,95.9311,27322.0
2024-11-27 14:50:00,97.0,97.08,96.96,96.96,22890.0,95.9311,96.0102,95.8915,95.8915,22890.0
2024-11-27 15:00:00,96.98,96.98,96.83,96.87,24638.0,95.9113,95.9113,95.7629,95.8025,24638.0
2024-11-27 15:10:00,96.87,96.88,96.74,96.78,29938.0,95.8025,95.8124,95.6739,95.7135,29938.0
2024-11-27 15:20:00,96.78,96.89,96.7,96.73,42319.0,95.7135,95.8223,95.6344,95.664,42319.0
2024-11-27 15:30:00,96.72,96.84,96.69,96.74,84347.0,95.6541,95.7728,95.6245,95.6739,84347.0
2024-11-27 15:40:00,96.73,96.78,96.7,96.74,91745.0,95.664,95.7135,95.6344,95.6739,91745.0
2024-11-27 15:50:00,96.75,96.89,96.7,96.75,332413.0,95.6838,95.8223,95.6344,95.6838,332413.0
2024-11-29 09:30:00,96.5,96.73,96.14,96.17,128991.0,95.4366,95.664,95.0805,95.1102,128991.0
2024-11-29 09:40:00,96.16,96.2,95.93,96.03,40128.0,95.1003,95.1399,94.8728,94.9717,40128.0
2024-11-29 09:50:00,96.03,96.08,95.85,95.97,79415.0,94.9717,95.0212,94.7937,94.9124,79415.0
2024-11-29 10:00:00,95.98,96.18,95.91,96.08,48659.0,94.9223,95.1201,94.8531,95.0212,48659.0
2024-11-29 10:10:00,96.1,96.41,96.08,96.29,49722.0,95.041,95.3476,95.0212,95.2289,49722.0
2024-11-29 10:20:00,96.29,96.42,96.29,96.41,30449.0,95.2289,95.3574,95.2289,95.3476,30449.0
2024-11-29 10:30:00,96.42,96.43,96.21,96.22,27467.0,95.3574,95.3673,95.1498,95.1596,27467.0
2024-11-29 10:40:00,96.22,96.27,96.15,96.24,34643.0,95.1596,95.2091,95.0904,95.1794,34643.0
2024-11-29 10:50:00,96.25,96.32,96.18,96.31,30157.0,95.1893,95.2585,95.1201,95.2487,30157.0
2024-11-29 11:00:00,96.31,96.36,96.24,96.34,25486.0,95.2487,95.2981,95.1794,95.2783,25486.0
2024-11-29 11:10:00,96.31,96.42,96.28,96.37,47760.0,95.2487,95.3574,95.219,95.308,47760.0
2024-11-29 11:20:00,96.36,96.56,96.34,96.45,24733.0,95.2981,95.4959,95.2783,95.3871,24733.0
2024-11-29 11:30:00,96.45,96.48,96.34,96.45,30903.0,95.3871,95.4168,95.2783,95.3871,30903.0
2024-11-29 11:40:00,96.44,96.55,96.43,96.5,19766.0,95.3772,95.486,95.3673,95.4366,19766.0
2024-11-29 11:50:00,96.5,96.55,96.45,96.54,25345.0,95.4366,95.486,95.3871,95.4761,25345.0
2024-11-29 12:00:00,96.54,96.67,96.54,96.62,25185.0,95.4761,95.6047,95.4761,95.5552,25185.0
2024-11-29 12:10:00,96.64,96.7,96.59,96.65,34010.0,95.575,95.6344,95.5256,95.5849,34010.0
2024-11-29 12:20:00,96.66,96.71,96.59,96.59,38667.0,95.5948,95.6442,95.5256,95.5256,38667.0
2024-11-29 12:30:00,96.58,96.67,96.58,96.63,44468.0,95.5157,95.6047,95.5157,95.5651,44468.0
2024-11-29 12:40:00,96.63,96.83,96.6,96.74,62907.0,95.5651,95.7629,95.5355,95.6739,62907.0
2024-11-29 12:50:00,96.77,96.78,96.54,96.61,203569.0,95.7036,95.7135,95.4761,95.5453,203569.0
2024-12-02 09:30:00,96.77,96.88,96.27,96.6,155651.0,95.7036,95.8124,95.2091,95.5355,155651.0
2024-12-02 09:40:00,96.58,96.8,96.47,96.77,176803.0,95.5157,95.7333,95.4069,95.7036,176803.0
2024-12-02 09:50:00,96.76,96.87,96.68,96.81,124546.0,95.6937,95.8025,95.6146,95.7431,124546.0
2024-12-02 10:00:00,96.79,97.07,96.74,96.99,184456.0,95.7234,96.0003,95.6739,95.9212,184456.0
2024-12-02 10:10:00,96.99,97.0,96.83,96.89,47579.0,95.9212,95.9311,95.7629,95.8223,47579.0
2024-12-02 10:20:00,96.89,97.0,96.76,97.0,53950.0,95.8223,95.9311,95.6937,95.9311,53950.0
2024-12-02 10:30:00,96.98,97.32,96.88,97.3,57286.0,95.9113,96.2475,95.8124,96.2277,57286.0
2024-12-02 10:40:00,97.3,97.45,97.28,97.45,67758.0,96.2277,96.3761,96.208,96.3761,67758.0
2024-12-02 10:50:00,97.45,97.49,97.31,97.34,46531.0,96.3761,96.4157,96.2376,96.2673,46531.0
2024-12-02 11:00:00,97.33,97.44,97.29,97.44,30661.0,96.2574,96.3662,96.2179,96.3662,30661.0
2024-12-02 11:10:00,97.43,97.62,97.41,97.53,40833.0,96.3563,96.5442,96.3365,96.4552,40833.0
2024-12-02 11:20:00,97.53,97.55,97.38,97.44,38945.0,96.4552,96.475,96.3069,96.3662,38945.0
2024-12-02 11:30:00,97.46,97.52,97.21,97.25,26955.0,96.386,96.4453,96.1387,96.1783,26955.0
2024-12-02 11:40:00,97.26,97.31,97.08,97.13,31684.0,96.1882,96.2376,96.0102,96.0596,31684.0
2024-12-02 11:50:00,97.12,97.16,97.07,97.08,30684.0,96.0497,96.0893,96.0003,96.0102,30684.0
2024-12-02 12:00:00,97.08,97.12,96.93,96.95,64059.0,96.0102,96.0497,95.8618,95.8816,64059.0
2024-12-02 12:10:00,96.95,96.96,96.79,96.84,37329.0,95.8816,95.8915,95.7234,95.7728,37329.0
2024-12-02 12:20:00,96.84,96.86,96.65,96.66,53067.0,95.7728,95.7926,95.5849,95.5948,53067.0
2024-12-02 12:30:00,96.68,96.71,96.47,96.48,38151.0,95.6146,95.6442,95.4069,95.4168,38151.0
2024-12-02 12:40:00,96.48,96.5,96.42,96.48,24588.0,95.4168,95.4366,95.3574,95.4168,24588.0
2024-12-02 12:50:00,96.48,96.64,96.45,96.6,18109.0,95.4168,95.575,95.3871,95.5355,18109.0
2024-12-02 13:00:00,96.61,96.65,96.57,96.63,11093.0,95.5453,95.5849,95.5058,95.5651,11093.0
2024-12-02 13:10:00,96.63,96.75,96.53,96.72,24473.0,95.5651,95.6838,95.4662,95.6541,24473.0
2024-12-02 13:20:00,96.69,96.83,96.68,96.8,15502.0,95.6245,95.7629,95.6146,95.7333,15502.0
2024-12-02 13:30:00,96.81,96.87,96.77,96.83,20725.0,95.7431,95.8025,95.7036,95.7629,20725.0
2024-12-02 13:40:00,96.82,96.83,96.75,96.77,26991.0,95.753,95.7629,95.6838,95.7036,26991.0
2024-12-02 13:50:00,96.78,96.85,96.76,96.82,18021.0,95.7135,95.7827,95.6937,95.753,18021.0
2024-12-02 14:00:00,96.82,96.92,96.81,96.92,25375.0,95.753,95.8519,95.7431,95.8519,25375.0
2024-12-02 14:10:00,96.92,96.93,96.78,96.8,23672.0,95.8519,95.8618,95.7135,95.7333,23672.0
2024-12-02 14:20:00,96.79,96.89,96.77,96.88,26235.0,95.7234,95.8223,95.7036,95.8124,26235.0
2024-12-02 14:30:00,96.89,96.89,96.79,96.86,19276.0,95.8223,95.8223,95.7234,95.7926,19276.0
2024-12-02 14:40:00,96.85,96.88,96.81,96.85,26778.0,95.7827,95.8124,95.7431,95.7827,26778.0
2024-12-02 14:50:00,96.87,96.94,96.82,96.9,25829.0,95.8025,95.8717,95.753,95.8322,25829.0
2024-12-02 15:00:00,96.89,96.96,96.88,96.91,26647.0,95.8223,95.8915,95.8124,95.842,26647.0
2024-12-02 15:10:00,96.91,97.05,96.91,97.01,38096.0,95.842,95.9805,95.842,95.9409,38096.0
2024-12-02 15:20:00,97.01,97.03,96.92,97.02,55884.0,95.9409,95.9607,95.8519,95.9508,55884.0
2024-12-02 15:30:00,97.02,97.16,97.01,97.07,58327.0,95.9508,96.0893,95.9409,96.0003,58327.0
2024-12-02 15:40:00,97.08,97.08,96.99,97.05,63786.0,96.0102,96.0102,95.9212,95.9805,63786.0
2024-12-02 15:50:00,97.06,97.29,97.05,97.1,281066.0,95.9904,96.2179,95.9805,96.0299,281066.0
2024-12-03 09:30:00,97.18,97.18,95.01,95.01,222473.0,96.1091,96.1091,93.963,93.963,222473.0
2024-12-03 09:40:00,95.09,95.28,94.68,94.78,249119.0,94.0421,94.23,93.6366,93.7355,249119.0
2024-12-03 09:50:00,94.77,95.04,94.71,94.98,65286.0,93.7256,93.9927,93.6663,93.9333,65286.0
2024-12-03 10:00:00,94.98,95.12,94.79,95.06,85705.0,93.9333,94.0718,93.7454,94.0124,85705.0
2024-12-03 10:10:00,95.08,95.13,94.9,94.95,53976.0,94.0322,94.0817,93.8542,93.9036,53976.0
2024-12-03 10:20:00,94.95,95.08,94.9,94.98,53955.0,93.9036,94.0322,93.8542,93.9333,53955.0
2024-12-03 10:30:00,94.98,94.99,94.76,94.87,74220.0,93.9333,93.9432,93.7157,93.8245,74220.0
2024-12-03 10:40:00,94.88,95.04,94.62,94.98,81690.0,93.8344,93.9927,93.5773,93.9333,81690.0
2024-12-03 10:50:00,94.99,94.99,94.72,94.74,59881.0,93.9432,93.9432,93.6762,93.696,59881.0
2024-12-03 11:00:00,94.73,94.81,94.5,94.52,50594.0,93.6861,93.7652,93.4586,93.4784,50594.0
2024-12-03 11:10:00,94.51,94.52,94.15,94.15,93511.0,93.4685,93.4784,93.1125,93.1125,93511.0
2024-12-03 11:20:00,94.18,94.19,93.71,93.78,138958.0,93.1421,93.152,92.6773,92.7465,138958.0
2024-12-03 11:30:00,93.8,94.14,93.72,93.95,83710.0,92.7663,93.1026,92.6872,92.9147,83710.0
2024-12-03 11:40:00,93.96,94.02,93.9,93.96,29530.0,92.9246,92.9839,92.8652,92.9246,29530.0
2024-12-03 11:50:00,93.95,94.08,93.9,94.07,53224.0,92.9147,93.0432,92.8652,93.0333,53224.0
2024-12-03 12:00:00,94.07,94.12,93.9,94.0,42622.0,93.0333,93.0828,92.8652,92.9641,42622.0
2024-12-03 12:10:00,93.98,94.21,93.94,94.21,93056.0,92.9443,93.1718,92.9048,93.1718,93056.0
2024-12-03 12:20:00,94.2,94.4,94.15,94.35,73487.0,93.1619,93.3597,93.1125,93.3103,73487.0
2024-12-03 12:30:00,94.36,94.67,94.33,94.54,72538.0,93.3201,93.6267,93.2905,93.4982,72538.0
2024-12-03 12:40:00,94.53,94.58,94.46,94.56,83433.0,93.4883,93.5377,93.419,93.5179,83433.0
2024-12-03 12:50:00,94.56,94.75,94.42,94.56,51054.0,93.5179,93.7058,93.3795,93.5179,51054.0
2024-12-03 13:00:00,94.57,94.59,94.49,94.56,26363.0,93.5278,93.5476,93.4487,93.5179,26363.0
2024-12-03 13:10:00,94.58,94.73,94.57,94.71,37739.0,93.5377,93.6861,93.5278,93.6663,37739.0
2024-12-03 13:20:00,94.71,94.89,94.6,94.83,75342.0,93.6663,93.8443,93.5575,93.785,75342.0
2024-12-03 13:30:00,94.85,94.92,94.77,94.86,62128.0,93.8047,93.874,93.7256,93.8146,62128.0
2024-12-03 13:40:00,94.86,94.94,94.85,94.91,52995.0,93.8146,93.8938,93.8047,93.8641,52995.0
2024-12-03 13:50:00,94.91,94.91,94.66,94.71,60656.0,93.8641,93.8641,93.6168,93.6663,60656.0
2024-12-03 14:00:00,94.71,94.79,94.62,94.73,66478.0,93.6663,93.7454,93.5773,93.6861,66478.0
2024-12-03 14:10:00,94.73,94.81,94.69,94.78,48681.0,93.6861,93.7652,93.6465,93.7355,48681.0
2024-12-03 14:20:00,94.79,94.84,94.72,94.78,52249.0,93.7454,93.7949,93.6762,93.7355,52249.0
2024-12-03 14:30:00,94.78,94.9,94.78,94.88,54975.0,93.7355,93.8542,93.7355,93.8344,54975.0
2024-12-03 14:40:00,94.88,94.9,94.77,94.86,60055.0,93.8344,93.8542,93.7256,93.8146,60055.0
2024-12-03 14:50:00,94.86,95.01,94.85,95.0,45041.0,93.8146,93.963,93.8047,93.9531,45041.0
2024-12-03 15:00:00,95.0,95.05,94.89,95.04,47851.0,93.9531,94.0025,93.8443,93.9927,47851.0
2024-12-03 15:10:00,95.05,95.12,95.0,95.11,48832.0,94.0025,94.0718,93.9531,94.0619,48832.0
2024-12-03 15:20:00,95.11,95.15,95.08,95.09,167834.0,94.0619,94.1014,94.0322,94.0421,167834.0
2024-12-03 15:30:00,95.1,95.1,94.9,94.94,116964.0,94.052,94.052,93.8542,93.8938,116964.0
2024-12-03 15:40:00,94.95,95.04,94.83,94.89,125724.0,93.9036,93.9927,93.785,93.8443,125724.0
2024-12-03 15:50:00,94.9,94.91,94.56,94.61,580138.0,93.8542,93.8641,93.5179,93.5674,580138.0
2024-12-04 09:30:00,94.13,94.49,93.71,94.16,214236.0,93.0927,93.4487,92.6773,93.1223,214236.0
2024-12-04 09:40:00,94.12,94.19,93.8,93.81,63765.0,93.0828,93.152,92.7663,92.7762,63765.0
2024-12-04 09:50:00,93.83,94.03,93.78,93.82,62912.0,92.796,92.9938,92.7465,92.7861,62912.0
2024-12-04 10:00:00,93.84,94.01,93.78,93.97,85245.0,92.8059,92.974,92.7465,92.9344,85245.0
2024-12-04 10:10:00,93.95,94.07,93.81,93.98,55092.0,92.9147,93.0333,92.7762,92.9443,55092.0
2024-12-04 10:20:00,93.98,94.08,93.91,93.97,39041.0,92.9443,93.0432,92.8751,92.9344,39041.0
2024-12-04 10:30:00,93.97,94.1,93.92,93.98,39105.0,92.9344,93.063,92.885,92.9443,39105.0
2024-12-04 10:40:00,94.0,94.21,93.99,94.2,44979.0,92.9641,93.1718,92.9542,93.1619,44979.0
2024-12-04 10:50:00,94.2,94.23,94.11,94.18,25829.0,93.1619,93.1916,93.0729,93.1421,25829.0
2024-12-04 11:00:00,94.2,94.24,94.13,94.18,28599.0,93.1619,93.2015,93.0927,93.1421,28599.0
2024-12-04 11:10:00,94.18,94.38,94.18,94.35,30535.0,93.1421,93.3399,93.1421,93.3103,30535.0
2024-12-04 11:20:00,94.36,94.37,94.27,94.32,50692.0,93.3201,93.33,93.2311,93.2806,50692.0
2024-12-04 11:30:00,94.32,94.38,94.3,94.37,43058.0,93.2806,93.3399,93.2608,93.33,43058.0
2024-12-04 11:40:00,94.36,94.41,94.29,94.4,39961.0,93.3201,93.3696,93.2509,93.3597,39961.0
2024-12-04 11:50:00,94.4,94.47,94.37,94.45,31374.0,93.3597,93.4289,93.33,93.4092,31374.0
2024-12-04 12:00:00,94.48,94.56,94.4,94.54,29129.0,93.4388,93.5179,93.3597,93.4982,29129.0
2024-12-04 12:10:00,94.53,94.55,94.42,94.42,26396.0,93.4883,93.5081,93.3795,93.3795,26396.0
2024-12-04 12:20:00,94.42,94.45,94.36,94.37,15937.0,93.3795,93.4092,93.3201,93.33,15937.0
2024-12-04 12:30:00,94.39,94.49,94.38,94.45,31156.0,93.3498,93.4487,93.3399,93.4092,31156.0
2024-12-04 12:40:00,94.46,94.52,94.45,94.48,20205.0,93.419,93.4784,93.4092,93.4388,20205.0
2024-12-04 12:50:00,94.49,94.57,94.45,94.53,19790.0,93.4487,93.5278,93.4092,93.4883,19790.0
2024-12-04 13:00:00,94.52,94.53,94.34,94.36,52964.0,93.4784,93.4883,93.3004,93.3201,52964.0
2024-12-04 13:10:00,94.36,94.5,94.35,94.45,21974.0,93.3201,93.4586,93.3103,93.4092,21974.0
2024-12-04 13:20:00,94.47,94.49,94.42,94.49,23238.0,93.4289,93.4487,93.3795,93.4487,23238.0
2024-12-04 13:30:00,94.48,94.48,94.37,94.46,22168.0,93.4388,93.4388,93.33,93.419,22168.0
2024-12-04 13:40:00,94.48,94.5,94.42,94.49,28700.0,93.4388,93.4586,93.3795,93.4487,28700.0
2024-12-04 13:50:00,94.49,94.5,94.44,94.48,30492.0,93.4487,93.4586,93.3993,93.4388,30492.0
2024-12-04 14:00:00,94.46,94.58,94.45,94.53,46895.0,93.419,93.5377,93.4092,93.4883,46895.0
2024-12-04 14:10:00,94.52,94.62,94.5,94.59,23320.0,93.4784,93.5773,93.4586,93.5476,23320.0
2024-12-04 14:20:00,94.59,94.64,94.49,94.5,28414.0,93.5476,93.5971,93.4487,93.4586,28414.0
2024-12-04 14:30:00,94.5,94.57,94.49,94.53,21716.0,93.4586,93.5278,93.4487,93.4883,21716.0
2024-12-04 14:40:00,94.52,94.53,94.42,94.45,40283.0,93.4784,93.4883,93.3795,93.4092,40283.0
2024-12-04 14:50:00,94.45,94.5,94.36,94.5,30045.0,93.4092,93.4586,93.3201,93.4586,30045.0
2024-12-04 15:00:00,94.51,94.57,94.48,94.5,34048.0,93.4685,93.5278,93.4388,93.4586,34048.0
2024-12-04 15:10:00,94.52,94.63,94.51,94.62,39023.0,93.4784,93.5872,93.4685,93.5773,39023.0
2024-12-04 15:20:00,94.63,94.82,94.62,94.8,63135.0,93.5872,93.7751,93.5773,93.7553,63135.0
2024-12-04 15:30:00,94.8,94.88,94.73,94.76,59878.0,93.7553,93.8344,93.6861,93.7157,59878.0
2024-12-04 15:40:00,94.76,94.88,94.66,94.79,69047.0,93.7157,93.8344,93.6168,93.7454,69047.0
2024-12-04 15:50:00,94.79,94.85,94.73,94.82,234770.0,93.7454,93.8047,93.6861,93.7751,234770.0
2024-12-05 09:30:00,94.26,95.16,94.14,95.12,130746.0,93.2212,94.1113,93.1026,94.0718,130746.0
2024-12-05 09:40:00,95.12,95.23,94.99,95.09,32072.0,94.0718,94.1806,93.9432,94.0421,32072.0
2024-12-05 09:50:00,95.09,95.13,94.95,95.02,25662.0,94.0421,94.0817,93.9036,93.9729,25662.0
2024-12-05 10:00:00,95.03,95.11,94.78,95.11,46437.0,93.9828,94.0619,93.7355,94.0619,46437.0
2024-12-05 10:10:00,95.11,95.21,94.83,94.9,24680.0,94.0619,94.1608,93.785,93.8542,24680.0
2024-12-05 10:20:00,94.9,95.11,94.87,95.02,38352.0,93.8542,94.0619,93.8245,93.9729,38352.0
2024-12-05 10:30:00,95.02,95.02,94.84,94.95,25799.0,93.9729,93.9729,93.7949,93.9036,25799.0
2024-12-05 10:40:00,94.94,95.16,94.9,95.16,43265.0,93.8938,94.1113,93.8542,94.1113,43265.0
2024-12-05 10:50:00,95.14,95.23,95.07,95.1,36206.0,94.0915,94.1806,94.0223,94.052,36206.0
2024-12-05 11:00:00,95.1,95.19,95.07,95.11,29877.0,94.052,94.141,94.0223,94.0619,29877.0
2024-12-05 11:10:00,95.09,95.12,94.96,94.98,38651.0,94.0421,94.0718,93.9135,93.9333,38651.0
2024-12-05 11:20:00,94.95,95.14,94.9,95.03,37024.0,93.9036,94.0915,93.8542,93.9828,37024.0
2024-12-05 11:30:00,95.03,95.1,95.01,95.09,60991.0,93.9828,94.052,93.963,94.0421,60991.0
2024-12-05 11:40:00,95.09,95.13,94.99,95.03,26059.0,94.0421,94.0817,93.9432,93.9828,26059.0
2024-12-05 11:50:00,95.02,95.05,94.98,95.02,33809.0,93.9729,94.0025,93.9333,93.9729,33809.0
2024-12-05 12:00:00,95.03,95.08,95.01,95.03,36194.0,93.9828,94.0322,93.963,93.9828,36194.0
2024-12-05 12:10:00,95.03,95.05,94.84,94.89,65985.0,93.9828,94.0025,93.7949,93.8443,65985.0
2024-12-05 12:20:00,94.91,94.93,94.76,94.81,81015.0,93.8641,93.8839,93.7157,93.7652,81015.0
2024-12-05 12:30:00,94.81,94.86,94.77,94.78,60453.0,93.7652,93.8146,93.7256,93.7355,60453.0
2024-12-05 12:40:00,94.78,94.97,94.78,94.93,52117.0,93.7355,93.9234,93.7355,93.8839,52117.0
2024-12-05 12:50:00,94.93,95.05,94.88,94.94,78507.0,93.8839,94.0025,93.8344,93.8938,78507.0
2024-12-05 13:00:00,94.94,94.96,94.83,94.87,24825.0,93.8938,93.9135,93.785,93.8245,24825.0
2024-12-05 13:10:00,94.87,95.04,94.87,95.03,42472.0,93.8245,93.9927,93.8245,93.9828,42472.0
2024-12-05 13:20:00,95.03,95.05,94.92,95.02,40251.0,93.9828,94.0025,93.874,93.9729,40251.0
2024-12-05 13:30:00,95.02,95.05,94.97,95.03,21743.0,93.9729,94.0025,93.9234,93.9828,21743.0
2024-12-05 13:40:00,95.03,95.23,95.02,95.22,23929.0,93.9828,94.1806,93.9729,94.1707,23929.0
2024-12-05 13:50:00,95.22,95.23,95.07,95.11,38949.0,94.1707,94.1806,94.0223,94.0619,38949.0
2024-12-05 14:00:00,95.14,95.16,95.06,95.13,21156.0,94.0915,94.1113,94.0124,94.0817,21156.0
2024-12-05 14:10:00,95.12,95.13,95.01,95.07,27067.0,94.0718,94.0817,93.963,94.0223,27067.0
2024-12-05 14:20:00,95.06,95.07,94.98,95.0,54437.0,94.0124,94.0223,93.9333,93.9531,54437.0
2024-12-05 14:30:00,95.0,95.05,94.99,95.01,32028.0,93.9531,94.0025,93.9432,93.963,32028.0
2024-12-05 14:40:00,95.01,95.07,94.99,95.02,31270.0,93.963,94.0223,93.9432,93.9729,31270.0
2024-12-05 14:50:00,95.02,95.04,94.82,94.89,114834.0,93.9729,93.9927,93.7751,93.8443,114834.0
2024-12-05 15:00:00,94.9,95.1,94.89,95.09,119567.0,93.8542,94.052,93.8443,94.0421,119567.0
2024-12-05 15:10:00,95.09,95.09,94.99,95.02,73494.0,94.0421,94.0421,93.9432,93.9729,73494.0
2024-12-05 15:20:00,95.02,95.15,95.0,95.15,33149.0,93.9729,94.1014,93.9531,94.1014,33149.0
2024-12-05 15:30:00,95.15,95.2,95.08,95.19,84036.0,94.1014,94.1509,94.0322,94.141,84036.0
2024-12-05 15:40:00,95.18,95.25,95.08,95.24,76093.0,94.1311,94.2003,94.0322,94.1904,76093.0
2024-12-05 15:50:00,95.29,95.29,95.04,95.14,306631.0,94.2399,94.2399,93.9927,94.0915,306631.0
2024-12-06 09:30:00,95.2,95.98,95.11,95.95,91143.0,94.1509,94.9223,94.0619,94.8926,91143.0
2024-12-06 09:40:00,95.94,96.06,95.83,95.96,39959.0,94.8827,95.0014,94.7739,94.9025,39959.0
2024-12-06 09:50:00,95.97,96.09,95.82,95.91,45016.0,94.9124,95.0311,94.7641,94.8531,45016.0
2024-12-06 10:00:00,95.89,95.95,95.7,95.75,45136.0,94.8333,94.8926,94.6454,94.6948,45136.0
2024-12-06 10:10:00,95.77,95.77,95.59,95.6,29392.0,94.7146,94.7146,94.5366,94.5465,29392.0
2024-12-06 10:20:00,95.61,95.93,95.59,95.86,63355.0,94.5564,94.8728,94.5366,94.8036,63355.0
2024-12-06 10:30:00,95.87,95.94,95.75,95.76,42723.0,94.8135,94.8827,94.6948,94.7047,42723.0
2024-12-06 10:40:00,95.77,95.79,95.51,95.67,80979.0,94.7146,94.7344,94.4575,94.6157,80979.0
2024-12-06 10:50:00,95.67,95.84,95.58,95.58,42855.0,94.6157,94.7838,94.5267,94.5267,42855.0
2024-12-06 11:00:00,95.59,95.63,95.48,95.51,43723.0,94.5366,94.5761,94.4278,94.4575,43723.0
2024-12-06 11:10:00,95.51,95.56,95.44,95.48,55630.0,94.4575,94.5069,94.3882,94.4278,55630.0
2024-12-06 11:20:00,95.49,95.5,95.3,95.32,28990.0,94.4377,94.4476,94.2498,94.2696,28990.0
2024-12-06 11:30:00,95.33,95.39,95.22,95.34,51162.0,94.2795,94.3388,94.1707,94.2893,51162.0
2024-12-06 11:40:00,95.34,95.41,95.33,95.4,22080.0,94.2893,94.3586,94.2795,94.3487,22080.0
2024-12-06 11:50:00,95.41,95.46,95.34,95.35,27267.0,94.3586,94.408,94.2893,94.2992,27267.0
2024-12-06 12:00:00,95.34,95.35,95.19,95.21,26797.0,94.2893,94.2992,94.141,94.1608,26797.0
2024-12-06 12:10:00,95.21,95.21,94.97,95.01,87230.0,94.1608,94.1608,93.9234,93.963,87230.0
2024-12-06 12:20:00,95.0,95.01,94.89,94.92,35083.0,93.9531,93.963,93.8443,93.874,35083.0
2024-12-06 12:30:00,94.94,95.05,94.9,95.05,39107.0,93.8938,94.0025,93.8542,94.0025,39107.0
2024-12-06 12:40:00,95.05,95.07,94.99,95.01,21147.0,94.0025,94.0223,93.9432,93.963,21147.0
2024-12-06 12:50:00,95.02,95.17,95.01,95.15,25758.0,93.9729,94.1212,93.963,94.1014,25758.0
2024-12-06 13:00:00,95.16,95.31,95.16,95.28,21590.0,94.1113,94.2597,94.1113,94.23,21590.0
2024-12-06 13:10:00,95.28,95.32,95.22,95.22,18744.0,94.23,94.2696,94.1707,94.1707,18744.0
2024-12-06 13:20:00,95.22,95.23,95.12,95.12,21446.0,94.1707,94.1806,94.0718,94.0718,21446.0
2024-12-06 13:30:00,95.11,95.17,94.91,94.92,37885.0,94.0619,94.1212,93.8641,93.874,37885.0
2024-12-06 13:40:00,94.92,94.92,94.75,94.79,33054.0,93.874,93.874,93.7058,93.7454,33054.0
2024-12-06 13:50:00,94.8,94.94,94.79,94.81,44224.0,93.7553,93.8938,93.7454,93.7652,44224.0
2024-12-06 14:00:00,94.82,94.82,94.63,94.68,54147.0,93.7751,93.7751,93.5872,93.6366,54147.0
2024-12-06 14:10:00,94.67,94.77,94.59,94.61,51008.0,93.6267,93.7256,93.5476,93.5674,51008.0
2024-12-06 14:20:00,94.61,94.68,94.59,94.68,36292.0,93.5674,93.6366,93.5476,93.6366,36292.0
2024-12-06 14:30:00,94.68,94.72,94.63,94.63,33813.0,93.6366,93.6762,93.5872,93.5872,33813.0
2024-12-06 14:40:00,94.63,94.67,94.58,94.64,35960.0,93.5872,93.6267,93.5377,93.5971,35960.0
2024-12-06 14:50:00,94.64,94.7,94.61,94.64,37601.0,93.5971,93.6564,93.5674,93.5971,37601.0
2024-12-06 15:00:00,94.64,94.67,94.55,94.67,37758.0,93.5971,93.6267,93.5081,93.6267,37758.0
2024-12-06 15:10:00,94.68,94.73,94.63,94.66,39457.0,93.6366,93.6861,93.5872,93.6168,39457.0
2024-12-06 15:20:00,94.66,94.69,94.52,94.57,46053.0,93.6168,93.6465,93.4784,93.5278,46053.0
2024-12-06 15:30:00,94.58,94.6,94.47,94.57,56202.0,93.5377,93.5575,93.4289,93.5278,56202.0
2024-12-06 15:40:00,94.57,94.61,94.41,94.51,120564.0,93.5278,93.5674,93.3696,93.4685,120564.0
2024-12-06 15:50:00,94.5,94.53,94.2,94.22,327526.0,93.4586,93.4883,93.1619,93.1817,327526.0
2024-12-09 09:30:00,94.05,94.5,93.83,94.11,90110.0,93.0136,93.4586,92.796,93.0729,90110.0
2024-12-09 09:40:00,94.18,94.18,93.22,93.26,67757.0,93.1421,93.1421,92.1927,92.2323,67757.0
2024-12-09 09:50:00,93.25,93.27,92.94,93.09,78403.0,92.2224,92.2422,91.9158,92.0641,78403.0
2024-12-09 10:00:00,93.13,93.24,92.85,92.86,88818.0,92.1037,92.2125,91.8268,91.8367,88818.0
2024-12-09 10:10:00,92.86,93.3,92.8,93.3,60195.0,91.8367,92.2718,91.7773,92.2718,60195.0
2024-12-09 10:20:00,93.3,93.67,93.29,93.67,39566.0,92.2718,92.6377,92.2619,92.6377,39566.0
2024-12-09 10:30:00,93.67,93.91,93.49,93.87,45403.0,92.6377,92.8751,92.4597,92.8355,45403.0
2024-12-09 10:40:00,93.88,93.89,93.49,93.63,42076.0,92.8454,92.8553,92.4597,92.5982,42076.0
2024-12-09 10:50:00,93.63,93.7,93.55,93.67,60574.0,92.5982,92.6674,92.5191,92.6377,60574.0
2024-12-09 11:00:00,93.67,93.99,93.58,93.99,90589.0,92.6377,92.9542,92.5487,92.9542,90589.0
2024-12-09 11:10:00,93.99,94.04,93.68,93.69,67781.0,92.9542,93.0037,92.6476,92.6575,67781.0
2024-12-09 11:20:00,93.69,93.73,93.56,93.6,56232.0,92.6575,92.6971,92.529,92.5685,56232.0
2024-12-09 11:30:00,93.59,93.65,93.4,93.4,36280.0,92.5586,92.618,92.3707,92.3707,36280.0
2024-12-09 11:40:00,93.41,93.47,93.27,93.44,59545.0,92.3806,92.44,92.2422,92.4103,59545.0
2024-12-09 11:50:00,93.43,93.5,93.37,93.5,42549.0,92.4004,92.4696,92.3411,92.4696,42549.0
2024-12-09 12:00:00,93.5,93.52,93.37,93.43,26447.0,92.4696,92.4894,92.3411,92.4004,26447.0
2024-12-09 12:10:00,93.43,93.57,93.4,93.57,18416.0,92.4004,92.5388,92.3707,92.5388,18416.0
2024-12-09 12:20:00,93.57,93.63,93.5,93.57,24404.0,92.5388,92.5982,92.4696,92.5388,24404.0
2024-12-09 12:30:00,93.57,93.64,93.55,93.61,24142.0,92.5388,92.6081,92.5191,92.5784,24142.0
2024-12-09 12:40:00,93.61,93.71,93.57,93.69,28866.0,92.5784,92.6773,92.5388,92.6575,28866.0
2024-12-09 12:50:00,93.68,93.68,93.56,93.6,31983.0,92.6476,92.6476,92.529,92.5685,31983.0
2024-12-09 13:00:00,93.59,93.59,93.48,93.5,15892.0,92.5586,92.5586,92.4498,92.4696,15892.0
2024-12-09 13:10:00,93.5,93.62,93.5,93.58,18560.0,92.4696,92.5883,92.4696,92.5487,18560.0
2024-12-09 13:20:00,93.56,93.63,93.55,93.57,21793.0,92.529,92.5982,92.5191,92.5388,21793.0
2024-12-09 13:30:00,93.58,93.58,93.45,93.5,32846.0,92.5487,92.5487,92.4202,92.4696,32846.0
2024-12-09 13:40:00,93.5,93.53,93.4,93.4,21381.0,92.4696,92.4993,92.3707,92.3707,21381.0
2024-12-09 13:50:00,93.39,93.47,93.39,93.41,28090.0,92.3608,92.44,92.3608,92.3806,28090.0
2024-12-09 14:00:00,93.41,93.41,93.21,93.23,47332.0,92.3806,92.3806,92.1828,92.2026,47332.0
2024-12-09 14:10:00,93.23,93.32,93.16,93.31,27139.0,92.2026,92.2916,92.1334,92.2817,27139.0
2024-12-09 14:20:00,93.31,93.4,93.29,93.35,28342.0,92.2817,92.3707,92.2619,92.3213,28342.0
2024-12-09 14:30:00,93.35,93.42,93.33,93.37,27516.0,92.3213,92.3905,92.3015,92.3411,27516.0
2024-12-09 14:40:00,93.36,93.48,93.34,93.47,40096.0,92.3312,92.4498,92.3114,92.44,40096.0
2024-12-09 14:50:00,93.47,93.49,93.38,93.4,29003.0,92.44,92.4597,92.3509,92.3707,29003.0
2024-12-09 15:00:00,93.39,93.48,93.28,93.37,46583.0,92.3608,92.4498,92.252,92.3411,46583.0
2024-12-09 15:10:00,93.38,93.43,93.18,93.19,54112.0,92.3509,92.4004,92.1531,92.163,54112.0
2024-12-09 15:20:00,93.18,93.2,93.04,93.09,76916.0,92.1531,92.1729,92.0147,92.0641,76916.0
2024-12-09 15:30:00,93.1,93.13,93.0,93.05,72320.0,92.074,92.1037,91.9751,92.0246,72320.0
2024-12-09 15:40:00,93.03,93.04,92.94,93.01,129421.0,92.0048,92.0147,91.9158,91.985,129421.0
2024-12-09 15:50:00,93.01,93.05,92.81,92.95,522069.0,91.985,92.0246,91.7872,91.9257,522069.0
2024-12-10 09:30:00,92.71,92.74,92.3,92.59,182270.0,91.6883,91.718,91.2828,91.5696,182270.0
2024-12-10 09:40:00,92.57,92.75,92.5,92.56,56290.0,91.5499,91.7279,91.4806,91.54,56290.0
2024-12-10 09:50:00,92.54,92.82,92.53,92.73,73157.0,91.5202,91.7971,91.5103,91.7081,73157.0
2024-12-10 10:00:00,92.73,92.75,92.52,92.56,46506.0,91.7081,91.7279,91.5004,91.54,46506.0
2024-12-10 10:10:00,92.57,92.8,92.57,92.8,34821.0,91.5499,91.7773,91.5499,91.7773,34821.0
2024-12-10 10:20:00,92.79,92.98,92.79,92.98,44334.0,91.7674,91.9554,91.7674,91.9554,44334.0
2024-12-10 10:30:00,92.97,92.98,92.69,92.73,39803.0,91.9455,91.9554,91.6685,91.7081,39803.0
2024-12-10 10:40:00,92.72,92.98,92.68,92.96,39639.0,91.6982,91.9554,91.6587,91.9356,39639.0
2024-12-10 10:50:00,92.96,93.13,92.93,93.06,38309.0,91.9356,92.1037,91.9059,92.0345,38309.0
2024-12-10 11:00:00,93.06,93.25,93.03,93.23,39906.0,92.0345,92.2224,92.0048,92.2026,39906.0
2024-12-10 11:10:00,93.23,93.23,93.1,93.17,46243.0,92.2026,92.2026,92.074,92.1433,46243.0
2024-12-10 11:20:00,93.17,93.29,93.09,93.25,51252.0,92.1433,92.2619,92.0641,92.2224,51252.0
2024-12-10 11:30:00,93.24,93.48,93.24,93.46,34052.0,92.2125,92.4498,92.2125,92.4301,34052.0
2024-12-10 11:40:00,93.45,93.54,93.44,93.5,48172.0,92.4202,92.5092,92.4103,92.4696,48172.0
2024-12-10 11:50:00,93.5,93.55,93.14,93.14,83876.0,92.4696,92.5191,92.1136,92.1136,83876.0
2024-12-10 12:00:00,93.16,93.35,93.15,93.29,34185.0,92.1334,92.3213,92.1235,92.2619,34185.0
2024-12-10 12:10:00,93.29,93.32,93.2,93.23,42981.0,92.2619,92.2916,92.1729,92.2026,42981.0
2024-12-10 12:20:00,93.23,93.26,93.16,93.25,30371.0,92.2026,92.2323,92.1334,92.2224,30371.0
2024-12-10 12:30:00,93.25,93.28,93.13,93.18,43443.0,92.2224,92.252,92.1037,92.1531,43443.0
2024-12-10 12:40:00,93.18,93.23,93.14,93.15,25648.0,92.1531,92.2026,92.1136,92.1235,25648.0
2024-12-10 12:50:00,93.15,93.28,93.14,93.22,41526.0,92.1235,92.252,92.1136,92.1927,41526.0
2024-12-10 13:00:00,93.23,93.23,93.12,93.21,25057.0,92.2026,92.2026,92.0938,92.1828,25057.0
2024-12-10 13:10:00,93.19,93.28,93.19,93.23,30093.0,92.163,92.252,92.163,92.2026,30093.0
2024-12-10 13:20:00,93.23,93.25,93.18,93.18,23659.0,92.2026,92.2224,92.1531,92.1531,23659.0
2024-12-10 13:30:00,93.18,93.31,93.17,93.3,21856.0,92.1531,92.2817,92.1433,92.2718,21856.0
2024-12-10 13:40:00,93.31,93.33,93.27,93.3,41958.0,92.2817,92.3015,92.2422,92.2718,41958.0
2024-12-10 13:50:00,93.3,93.37,93.28,93.36,33838.0,92.2718,92.3411,92.252,92.3312,33838.0
2024-12-10 14:00:00,93.35,93.46,93.32,93.4,32465.0,92.3213,92.4301,92.2916,92.3707,32465.0
2024-12-10 14:10:00,93.4,93.45,93.38,93.44,29096.0,92.3707,92.4202,92.3509,92.4103,29096.0
2024-12-10 14:20:00,93.45,93.46,93.37,93.42,27207.0,92.4202,92.4301,92.3411,92.3905,27207.0
2024-12-10 14:30:00,93.42,93.55,93.42,93.54,47187.0,92.3905,92.5191,92.3905,92.5092,47187.0
2024-12-10 14:40:00,93.54,93.74,93.53,93.74,35304.0,92.5092,92.707,92.4993,92.707,35304.0
2024-12-10 14:50:00,93.74,93.78,93.69,93.72,46588.0,92.707,92.7465,92.6575,92.6872,46588.0
2024-12-10 15:00:00,93.72,93.97,93.71,93.89,53190.0,92.6872,92.9344,92.6773,92.8553,53190.0
2024-12-10 15:10:00,93.88,94.0,93.86,93.92,45358.0,92.8454,92.9641,92.8257,92.885,45358.0
2024-12-10 15:20:00,93.94,93.96,93.85,93.89,63744.0,92.9048,92.9246,92.8158,92.8553,63744.0
2024-12-10 15:30:00,93.89,93.95,93.79,93.81,46485.0,92.8553,92.9147,92.7564,92.7762,46485.0
2024-12-10 15:40:00,93.82,93.82,93.61,93.63,53265.0,92.7861,92.7861,92.5784,92.5982,53265.0
2024-12-10 15:50:00,93.69,93.97,93.6,93.89,458184.0,92.6575,92.9344,92.5685,92.8553,458184.0
2024-12-11 09:30:00,94.15,94.73,93.86,94.59,198068.0,93.1125,93.6861,92.8257,93.5476,198068.0
2024-12-11 09:40:00,94.57,94.73,94.33,94.36,46550.0,93.5278,93.6861,93.2905,93.3201,46550.0
2024-12-11 09:50:00,94.31,94.41,94.06,94.13,43735.0,93.2707,93.3696,93.0234,93.0927,43735.0
2024-12-11 10:00:00,94.12,94.3,93.96,94.29,39734.0,93.0828,93.2608,92.9246,93.2509,39734.0
2024-12-11 10:10:00,94.29,94.35,94.16,94.18,39738.0,93.2509,93.3103,93.1223,93.1421,39738.0
2024-12-11 10:20:00,94.2,94.24,94.04,94.17,58512.0,93.1619,93.2015,93.0037,93.1322,58512.0
2024-12-11 10:30:00,94.15,94.15,93.94,94.07,32701.0,93.1125,93.1125,92.9048,93.0333,32701.0
2024-12-11 10:40:00,94.05,94.27,94.04,94.25,21635.0,93.0136,93.2311,93.0037,93.2114,21635.0
2024-12-11 10:50:00,94.24,94.38,94.2,94.27,32853.0,93.2015,93.3399,93.1619,93.2311,32853.0
2024-12-11 11:00:00,94.27,94.27,93.94,94.0,29928.0,93.2311,93.2311,92.9048,92.9641,29928.0
2024-12-11 11:10:00,93.98,94.04,93.91,94.02,36083.0,92.9443,93.0037,92.8751,92.9839,36083.0
2024-12-11 11:20:00,94.03,94.03,93.9,93.97,24786.0,92.9938,92.9938,92.8652,92.9344,24786.0
2024-12-11 11:30:00,93.97,94.13,93.88,94.09,26593.0,92.9344,93.0927,92.8454,93.0531,26593.0
2024-12-11 11:40:00,94.1,94.14,93.93,93.97,36244.0,93.063,93.1026,92.8949,92.9344,36244.0
2024-12-11 11:50:00,93.96,93.96,93.82,93.86,31709.0,92.9246,92.9246,92.7861,92.8257,31709.0
2024-12-11 12:00:00,93.87,93.94,93.84,93.86,24576.0,92.8355,92.9048,92.8059,92.8257,24576.0
2024-12-11 12:10:00,93.87,93.95,93.83,93.87,17360.0,92.8355,92.9147,92.796,92.8355,17360.0
2024-12-11 12:20:00,93.84,93.88,93.72,93.76,26986.0,92.8059,92.8454,92.6872,92.7268,26986.0
2024-12-11 12:30:00,93.76,93.79,93.68,93.72,20008.0,92.7268,92.7564,92.6476,92.6872,20008.0
2024-12-11 12:40:00,93.7,93.75,93.67,93.72,16384.0,92.6674,92.7169,92.6377,92.6872,16384.0
2024-12-11 12:50:00,93.73,93.76,93.68,93.69,17303.0,92.6971,92.7268,92.6476,92.6575,17303.0
2024-12-11 13:00:00,93.69,93.78,93.66,93.68,17474.0,92.6575,92.7465,92.6279,92.6476,17474.0
2024-12-11 13:10:00,93.66,93.67,93.59,93.59,21658.0,92.6279,92.6377,92.5586,92.5586,21658.0
2024-12-11 13:20:00,93.59,93.59,93.53,93.54,14267.0,92.5586,92.5586,92.4993,92.5092,14267.0
2024-12-11 13:30:00,93.55,93.55,93.33,93.35,18501.0,92.5191,92.5191,92.3015,92.3213,18501.0
2024-12-11 13:40:00,93.36,93.43,93.31,93.32,15020.0,92.3312,92.4004,92.2817,92.2916,15020.0
2024-12-11 13:50:00,93.32,93.35,93.28,93.31,20759.0,92.2916,92.3213,92.252,92.2817,20759.0
2024-12-11 14:00:00,93.3,93.35,93.23,93.31,24128.0,92.2718,92.3213,92.2026,92.2817,24128.0
2024-12-11 14:10:00,93.31,93.37,93.28,93.32,18728.0,92.2817,92.3411,92.252,92.2916,18728.0
2024-12-11 14:20:00,93.32,93.33,93.22,93.24,21481.0,92.2916,92.3015,92.1927,92.2125,21481.0
2024-12-11 14:30:00,93.25,93.25,93.1,93.11,55637.0,92.2224,92.2224,92.074,92.0839,55637.0
2024-12-11 14:40:00,93.13,93.17,93.06,93.09,19093.0,92.1037,92.1433,92.0345,92.0641,19093.0
2024-12-11 14:50:00,93.09,93.18,93.09,93.11,17401.0,92.0641,92.1531,92.0641,92.0839,17401.0
2024-12-11 15:00:00,93.11,93.17,92.96,92.96,32058.0,92.0839,92.1433,91.9356,91.9356,32058.0
2024-12-11 15:10:00,92.97,93.0,92.95,92.97,33818.0,91.9455,91.9751,91.9257,91.9455,33818.0
2024-12-11 15:20:00,92.95,92.99,92.87,92.88,52453.0,91.9257,91.9652,91.8466,91.8565,52453.0
2024-12-11 15:30:00,92.87,92.88,92.68,92.81,74876.0,91.8466,91.8565,91.6587,91.7872,74876.0
2024-12-11 15:40:00,92.8,92.82,92.63,92.68,72584.0,91.7773,91.7971,91.6092,91.6587,72584.0
2024-12-11 15:50:00,92.69,92.85,92.61,92.76,335258.0,91.6685,91.8268,91.5894,91.7378,335258.0
2024-12-12 09:30:00,93.04,93.3,92.55,92.9,137253.0,92.0147,92.2718,91.5301,91.8762,137253.0
2024-12-12 09:40:00,92.95,93.03,92.77,92.81,28414.0,91.9257,92.0048,91.7477,91.7872,28414.0
2024-12-12 09:50:00,92.89,93.23,92.89,93.23,36439.0,91.8663,92.2026,91.8663,92.2026,36439.0
2024-12-12 10:00:00,93.2,93.5,93.09,93.48,82287.0,92.1729,92.4696,92.0641,92.4498,82287.0
2024-12-12 10:10:00,93.46,93.61,93.4,93.4,44358.0,92.4301,92.5784,92.3707,92.3707,44358.0
2024-12-12 10:20:00,93.43,93.69,93.4,93.67,73612.0,92.4004,92.6575,92.3707,92.6377,73612.0
2024-12-12 10:30:00,93.65,93.92,93.59,93.92,57968.0,92.618,92.885,92.5586,92.885,57968.0
2024-12-12 10:40:00,93.92,94.03,93.84,93.91,55032.0,92.885,92.9938,92.8059,92.8751,55032.0
2024-12-12 10:50:00,93.89,94.02,93.87,93.94,62929.0,92.8553,92.9839,92.8355,92.9048,62929.0
2024-12-12 11:00:00,93.92,93.94,93.69,93.79,53464.0,92.885,92.9048,92.6575,92.7564,53464.0
2024-12-12 11:10:00,93.8,93.86,93.76,93.76,14807.0,92.7663,92.8257,92.7268,92.7268,14807.0
2024-12-12 11:20:00,93.75,93.96,93.74,93.86,26604.0,92.7169,92.9246,92.707,92.8257,26604.0
2024-12-12 11:30:00,93.86,93.86,93.6,93.67,52247.0,92.8257,92.8257,92.5685,92.6377,52247.0
2024-12-12 11:40:00,93.65,93.71,93.6,93.68,27747.0,92.618,92.6773,92.5685,92.6476,27747.0
2024-12-12 11:50:00,93.68,93.7,93.58,93.58,25312.0,92.6476,92.6674,92.5487,92.5487,25312.0
2024-12-12 12:00:00,93.56,93.58,93.47,93.5,27361.0,92.529,92.5487,92.44,92.4696,27361.0
2024-12-12 12:10:00,93.49,93.55,93.44,93.55,19698.0,92.4597,92.5191,92.4103,92.5191,19698.0
2024-12-12 12:20:00,93.55,93.65,93.5,93.56,17521.0,92.5191,92.618,92.4696,92.529,17521.0
2024-12-12 12:30:00,93.56,93.67,93.55,93.61,20870.0,92.529,92.6377,92.5191,92.5784,20870.0
2024-12-12 12:40:00,93.59,93.68,93.57,93.6,34104.0,92.5586,92.6476,92.5388,92.5685,34104.0
2024-12-12 12:50:00,93.6,93.7,93.54,93.64,21480.0,92.5685,92.6674,92.5092,92.6081,21480.0
2024-12-12 13:00:00,93.66,93.66,93.52,93.57,17678.0,92.6279,92.6279,92.4894,92.5388,17678.0
2024-12-12 13:10:00,93.56,93.56,93.48,93.5,17617.0,92.529,92.529,92.4498,92.4696,17617.0
2024-12-12 13:20:00,93.51,93.59,93.46,93.5,29619.0,92.4795,92.5586,92.4301,92.4696,29619.0
2024-12-12 13:30:00,93.5,93.53,93.47,93.52,19153.0,92.4696,92.4993,92.44,92.4894,19153.0
2024-12-12 13:40:00,93.5,93.51,93.43,93.45,19820.0,92.4696,92.4795,92.4004,92.4202,19820.0
2024-12-12 13:50:00,93.46,93.54,93.44,93.45,26598.0,92.4301,92.5092,92.4103,92.4202,26598.0
2024-12-12 14:00:00,93.45,93.49,93.43,93.45,18756.0,92.4202,92.4597,92.4004,92.4202,18756.0
2024-12-12 14:10:00,93.45,93.51,93.37,93.5,70774.0,92.4202,92.4795,92.3411,92.4696,70774.0
2024-12-12 14:20:00,93.49,93.51,93.4,93.41,38972.0,92.4597,92.4795,92.3707,92.3806,38972.0
2024-12-12 14:30:00,93.42,93.5,93.38,93.5,22742.0,92.3905,92.4696,92.3509,92.4696,22742.0
2024-12-12 14:40:00,93.48,93.49,93.41,93.44,18119.0,92.4498,92.4597,92.3806,92.4103,18119.0
2024-12-12 14:50:00,93.43,93.44,93.38,93.43,25027.0,92.4004,92.4103,92.3509,92.4004,25027.0
2024-12-12 15:00:00,93.41,93.45,93.33,93.41,92857.0,92.3806,92.4202,92.3015,92.3806,92857.0
2024-12-12 15:10:00,93.42,93.65,93.4,93.63,40724.0,92.3905,92.618,92.3707,92.5982,40724.0
2024-12-12 15:20:00,93.63,93.84,93.56,93.82,83842.0,92.5982,92.8059,92.529,92.7861,83842.0
2024-12-12 15:30:00,93.82,93.85,93.76,93.79,32405.0,92.7861,92.8158,92.7268,92.7564,32405.0
2024-12-12 15:40:00,93.79,93.82,93.68,93.7,45306.0,92.7564,92.7861,92.6476,92.6674,45306.0
2024-12-12 15:50:00,93.69,93.76,93.53,93.6,356014.0,92.6575,92.7268,92.4993,92.5685,356014.0
2024-12-13 09:30:00,93.46,93.62,93.23,93.53,84145.0,92.4301,92.5883,92.2026,92.4993,84145.0
2024-12-13 09:40:00,93.53,93.74,93.42,93.65,38567.0,92.4993,92.707,92.3905,92.618,38567.0
2024-12-13 09:50:00,93.63,93.65,93.23,93.24,61253.0,92.5982,92.618,92.2026,92.2125,61253.0
2024-12-13 10:00:00,93.25,93.26,92.95,93.06,43481.0,92.2224,92.2323,91.9257,92.0345,43481.0
2024-12-13 10:10:00,93.04,93.32,93.02,93.31,35859.0,92.0147,92.2916,91.9949,92.2817,35859.0
2024-12-13 10:20:00,93.33,93.59,93.24,93.56,34315.0,92.3015,92.5586,92.2125,92.529,34315.0
2024-12-13 10:30:00,93.54,93.6,93.44,93.59,23922.0,92.5092,92.5685,92.4103,92.5586,23922.0
2024-12-13 10:40:00,93.57,93.64,93.43,93.49,26518.0,92.5388,92.6081,92.4004,92.4597,26518.0
2024-12-13 10:50:00,93.47,93.82,93.38,93.82,35227.0,92.44,92.7861,92.3509,92.7861,35227.0
2024-12-13 11:00:00,93.84,93.86,93.59,93.84,32465.0,92.8059,92.8257,92.5586,92.8059,32465.0
2024-12-13 11:10:00,93.84,93.85,93.6,93.61,27834.0,92.8059,92.8158,92.5685,92.5784,27834.0
2024-12-13 11:20:00,93.6,93.76,93.55,93.74,28808.0,92.5685,92.7268,92.5191,92.707,28808.0
2024-12-13 11:30:00,93.73,93.77,93.65,93.74,19522.0,92.6971,92.7366,92.618,92.707,19522.0
2024-12-13 11:40:00,93.74,93.82,93.7,93.7,20402.0,92.707,92.7861,92.6674,92.6674,20402.0
2024-12-13 11:50:00,93.73,93.94,93.73,93.9,23075.0,92.6971,92.9048,92.6971,92.8652,23075.0
2024-12-13 12:00:00,93.9,93.91,93.82,93.83,25917.0,92.8652,92.8751,92.7861,92.796,25917.0
2024-12-13 12:10:00,93.84,93.9,93.75,93.75,22748.0,92.8059,92.8652,92.7169,92.7169,22748.0
2024-12-13 12:20:00,93.77,93.84,93.69,93.82,22207.0,92.7366,92.8059,92.6575,92.7861,22207.0
2024-12-13 12:30:00,93.82,93.9,93.81,93.87,17298.0,92.7861,92.8652,92.7762,92.8355,17298.0
2024-12-13 12:40:00,93.86,93.88,93.78,93.79,19453.0,92.8257,92.8454,92.7465,92.7564,19453.0
2024-12-13 12:50:00,93.78,93.79,93.64,93.71,14695.0,92.7465,92.7564,92.6081,92.6773,14695.0
2024-12-13 13:00:00,93.71,93.78,93.69,93.76,20970.0,92.6773,92.7465,92.6575,92.7268,20970.0
2024-12-13 13:10:00,93.75,93.81,93.68,93.81,19337.0,92.7169,92.7762,92.6476,92.7762,19337.0
2024-12-13 13:20:00,93.81,93.83,93.73,93.83,22629.0,92.7762,92.796,92.6971,92.796,22629.0
2024-12-13 13:30:00,93.82,93.84,93.72,93.76,27619.0,92.7861,92.8059,92.6872,92.7268,27619.0
2024-12-13 13:40:00,93.75,93.76,93.65,93.66,16769.0,92.7169,92.7268,92.618,92.6279,16769.0
2024-12-13 13:50:00,93.66,93.66,93.59,93.59,12848.0,92.6279,92.6279,92.5586,92.5586,12848.0
2024-12-13 14:00:00,93.59,93.72,93.58,93.64,31211.0,92.5586,92.6872,92.5487,92.6081,31211.0
2024-12-13 14:10:00,93.65,93.67,93.58,93.66,27654.0,92.618,92.6377,92.5487,92.6279,27654.0
2024-12-13 14:20:00,93.65,93.66,93.45,93.46,28201.0,92.618,92.6279,92.4202,92.4301,28201.0
2024-12-13 14:30:00,93.45,93.51,93.42,93.47,21776.0,92.4202,92.4795,92.3905,92.44,21776.0
2024-12-13 14:40:00,93.48,93.55,93.46,93.49,30142.0,92.4498,92.5191,92.4301,92.4597,30142.0
2024-12-13 14:50:00,93.49,93.56,93.4,93.47,20618.0,92.4597,92.529,92.3707,92.44,20618.0
2024-12-13 15:00:00,93.48,93.55,93.47,93.47,21757.0,92.4498,92.5191,92.44,92.44,21757.0
2024-12-13 15:10:00,93.48,93.53,93.45,93.48,26449.0,92.4498,92.4993,92.4202,92.4498,26449.0
2024-12-13 15:20:00,93.48,93.53,93.42,93.44,38693.0,92.4498,92.4993,92.3905,92.4103,38693.0
2024-12-13 15:30:00,93.43,93.48,93.34,93.47,34238.0,92.4004,92.4498,92.3114,92.44,34238.0
2024-12-13 15:40:00,93.48,93.63,93.48,93.62,42712.0,92.4498,92.5982,92.4498,92.5883,42712.0
2024-12-13 15:50:00,93.61,93.72,93.42,93.45,203064.0,92.5784,92.6872,92.3905,92.4202,203064.0
2024-12-16 09:30:00,93.62,94.19,93.47,94.04,156836.0,92.5883,93.152,92.44,93.0037,156836.0
2024-12-16 09:40:00,94.04,94.24,93.42,93.46,77253.0,93.0037,93.2015,92.3905,92.4301,77253.0
2024-12-16 09:50:00,93.43,93.72,93.37,93.59,121009.0,92.4004,92.6872,92.3411,92.5586,121009.0
2024-12-16 10:00:00,93.61,93.73,93.43,93.48,71974.0,92.5784,92.6971,92.4004,92.4498,71974.0
2024-12-16 10:10:00,93.48,93.9,93.42,93.88,131713.0,92.4498,92.8652,92.3905,92.8454,131713.0
2024-12-16 10:20:00,93.9,94.07,93.9,93.96,82230.0,92.8652,93.0333,92.8652,92.9246,82230.0
2024-12-16 10:30:00,93.97,94.27,93.92,93.99,92141.0,92.9344,93.2311,92.885,92.9542,92141.0
2024-12-16 10:40:00,94.0,94.19,93.96,94.16,87155.0,92.9641,93.152,92.9246,93.1223,87155.0
2024-12-16 10:50:00,94.14,94.16,93.93,93.99,63155.0,93.1026,93.1223,92.8949,92.9542,63155.0
2024-12-16 11:00:00,93.99,94.08,93.8,93.97,194796.0,92.9542,93.0432,92.7663,92.9344,194796.0
2024-12-16 11:10:00,93.96,94.06,93.83,93.89,60257.0,92.9246,93.0234,92.796,92.8553,60257.0
2024-12-16 11:20:00,93.89,93.93,93.68,93.81,111473.0,92.8553,92.8949,92.6476,92.7762,111473.0
2024-12-16 11:30:00,93.78,93.78,93.69,93.75,58636.0,92.7465,92.7465,92.6575,92.7169,58636.0
2024-12-16 11:40:00,93.72,93.88,93.71,93.72,46620.0,92.6872,92.8454,92.6773,92.6872,46620.0
2024-12-16 11:50:00,93.72,93.95,93.7,93.91,49950.0,92.6872,92.9147,92.6674,92.8751,49950.0
2024-12-16 12:00:00,93.9,94.03,93.9,94.02,48560.0,92.8652,92.9938,92.8652,92.9839,48560.0
2024-12-16 12:10:00,94.02,94.02,93.92,93.92,47146.0,92.9839,92.9839,92.885,92.885,47146.0
2024-12-16 12:20:00,93.92,93.96,93.9,93.91,39382.0,92.885,92.9246,92.8652,92.8751,39382.0
2024-12-16 12:30:00,93.93,93.96,93.67,93.7,43578.0,92.8949,92.9246,92.6377,92.6674,43578.0
2024-12-16 12:40:00,93.71,93.84,93.57,93.73,98441.0,92.6773,92.8059,92.5388,92.6971,98441.0
2024-12-16 12:50:00,93.73,93.77,93.66,93.69,68670.0,92.6971,92.7366,92.6279,92.6575,68670.0
2024-12-16 13:00:00,93.69,93.82,93.63,93.72,55061.0,92.6575,92.7861,92.5982,92.6872,55061.0
2024-12-16 13:10:00,93.7,93.71,93.56,93.56,34155.0,92.6674,92.6773,92.529,92.529,34155.0
2024-12-16 13:20:00,93.55,93.63,93.54,93.6,34559.0,92.5191,92.5982,92.5092,92.5685,34559.0
2024-12-16 13:30:00,93.6,93.64,93.52,93.52,34244.0,92.5685,92.6081,92.4894,92.4894,34244.0
2024-12-16 13:40:00,93.54,93.69,93.47,93.68,37553.0,92.5092,92.6575,92.44,92.6476,37553.0
2024-12-16 13:50:00,93.68,93.73,93.64,93.68,53731.0,92.6476,92.6971,92.6081,92.6476,53731.0
2024-12-16 14:00:00,93.68,93.74,93.57,93.63,92452.0,92.6476,92.707,92.5388,92.5982,92452.0
2024-12-16 14:10:00,93.65,93.67,93.59,93.65,230993.0,92.618,92.6377,92.5586,92.618,230993.0
2024-12-16 14:20:00,93.64,93.71,93.55,93.59,158341.0,92.6081,92.6773,92.5191,92.5586,158341.0
2024-12-16 14:30:00,93.59,93.63,93.44,93.46,42483.0,92.5586,92.5982,92.4103,92.4301,42483.0
2024-12-16 14:40:00,93.46,93.5,93.41,93.46,55097.0,92.4301,92.4696,92.3806,92.4301,55097.0
2024-12-16 14:50:00,93.46,93.48,93.41,93.44,51055.0,92.4301,92.4498,92.3806,92.4103,51055.0
2024-12-16 15:00:00,93.45,93.45,93.27,93.28,66689.0,92.4202,92.4202,92.2422,92.252,66689.0
2024-12-16 15:10:00,93.28,93.31,93.17,93.31,302231.0,92.252,92.2817,92.1433,92.2817,302231.0
2024-12-16 15:20:00,93.31,93.43,93.23,93.36,75017.0,92.2817,92.4004,92.2026,92.3312,75017.0
2024-12-16 15:30:00,93.38,93.59,93.36,93.44,171435.0,92.3509,92.5586,92.3312,92.4103,171435.0
2024-12-16 15:40:00,93.44,93.52,93.22,93.22,142127.0,92.4103,92.4894,92.1927,92.1927,142127.0
2024-12-16 15:50:00,93.22,93.22,92.8,92.92,562412.0,92.1927,92.1927,91.7773,91.896,562412.0
2024-12-17 09:30:00,92.5,93.36,92.42,93.19,90117.0,91.4806,92.3312,91.4015,92.163,90117.0
2024-12-17 09:40:00,93.23,93.41,93.18,93.4,64459.0,92.2026,92.3806,92.1531,92.3707,64459.0
2024-12-17 09:50:00,93.4,93.65,93.29,93.56,50734.0,92.3707,92.618,92.2619,92.529,50734.0
2024-12-17 10:00:00,93.61,93.76,93.46,93.56,55537.0,92.5784,92.7268,92.4301,92.529,55537.0
2024-12-17 10:10:00,93.54,93.79,93.47,93.74,37702.0,92.5092,92.7564,92.44,92.707,37702.0
2024-12-17 10:20:00,93.73,93.9,93.6,93.67,92533.0,92.6971,92.8652,92.5685,92.6377,92533.0
2024-12-17 10:30:00,93.67,93.89,93.57,93.63,36829.0,92.6377,92.8553,92.5388,92.5982,36829.0
2024-12-17 10:40:00,93.6,93.83,93.56,93.8,55664.0,92.5685,92.796,92.529,92.7663,55664.0
2024-12-17 10:50:00,93.81,93.81,93.58,93.62,65245.0,92.7762,92.7762,92.5487,92.5883,65245.0
2024-12-17 11:00:00,93.6,93.8,93.59,93.72,77504.0,92.5685,92.7663,92.5586,92.6872,77504.0
2024-12-17 11:10:00,93.74,93.74,93.23,93.36,69643.0,92.707,92.707,92.2026,92.3312,69643.0
2024-12-17 11:20:00,93.36,93.42,93.16,93.19,55172.0,92.3312,92.3905,92.1334,92.163,55172.0
2024-12-17 11:30:00,93.19,93.19,93.03,93.05,69503.0,92.163,92.163,92.0048,92.0246,69503.0
2024-12-17 11:40:00,93.04,93.12,92.93,93.11,40723.0,92.0147,92.0938,91.9059,92.0839,40723.0
2024-12-17 11:50:00,93.09,93.32,93.02,93.32,32402.0,92.0641,92.2916,91.9949,92.2916,32402.0
2024-12-17 12:00:00,93.31,93.39,93.22,93.22,39571.0,92.2817,92.3608,92.1927,92.1927,39571.0
2024-12-17 12:10:00,93.22,93.29,93.14,93.23,50929.0,92.1927,92.2619,92.1136,92.2026,50929.0
2024-12-17 12:20:00,93.24,93.28,93.13,93.13,36535.0,92.2125,92.252,92.1037,92.1037,36535.0
2024-12-17 12:30:00,93.13,93.18,93.1,93.15,33993.0,92.1037,92.1531,92.074,92.1235,33993.0
2024-12-17 12:40:00,93.16,93.23,93.06,93.06,31063.0,92.1334,92.2026,92.0345,92.0345,31063.0
2024-12-17 12:50:00,93.06,93.14,93.04,93.1,35657.0,92.0345,92.1136,92.0147,92.074,35657.0
2024-12-17 13:00:00,93.1,93.13,92.95,92.95,26365.0,92.074,92.1037,91.9257,91.9257,26365.0
2024-12-17 13:10:00,92.96,93.12,92.96,93.09,29071.0,91.9356,92.0938,91.9356,92.0641,29071.0
2024-12-17 13:20:00,93.09,93.24,93.04,93.24,44215.0,92.0641,92.2125,92.0147,92.2125,44215.0
2024-12-17 13:30:00,93.25,93.27,93.15,93.27,40984.0,92.2224,92.2422,92.1235,92.2422,40984.0
2024-12-17 13:40:00,93.27,93.27,93.17,93.17,25116.0,92.2422,92.2422,92.1433,92.1433,25116.0
2024-12-17 13:50:00,93.17,93.25,93.07,93.23,79090.0,92.1433,92.2224,92.0444,92.2026,79090.0
2024-12-17 14:00:00,93.23,93.4,93.22,93.33,150249.0,92.2026,92.3707,92.1927,92.3015,150249.0
2024-12-17 14:10:00,93.33,93.33,93.16,93.18,84599.0,92.3015,92.3015,92.1334,92.1531,84599.0
2024-12-17 14:20:00,93.18,93.2,93.12,93.13,101647.0,92.1531,92.1729,92.0938,92.1037,101647.0
2024-12-17 14:30:00,93.12,93.2,93.08,93.16,57389.0,92.0938,92.1729,92.0542,92.1334,57389.0
2024-12-17 14:40:00,93.16,93.21,93.11,93.14,31387.0,92.1334,92.1828,92.0839,92.1136,31387.0
2024-12-17 14:50:00,93.14,93.26,93.14,93.23,54661.0,92.1136,92.2323,92.1136,92.2026,54661.0
2024-12-17 15:00:00,93.23,93.24,93.12,93.23,65626.0,92.2026,92.2125,92.0938,92.2026,65626.0
2024-12-17 15:10:00,93.22,93.23,93.14,93.2,48220.0,92.1927,92.2026,92.1136,92.1729,48220.0
2024-12-17 15:20:00,93.2,93.34,93.18,93.31,87145.0,92.1729,92.3114,92.1531,92.2817,87145.0
2024-12-17 15:30:00,93.31,93.35,93.23,93.25,66414.0,92.2817,92.3213,92.2026,92.2224,66414.0
2024-12-17 15:40:00,93.25,93.43,93.22,93.38,104074.0,92.2224,92.4004,92.1927,92.3509,104074.0
2024-12-17 15:50:00,93.38,93.63,93.34,93.48,555684.0,92.3509,92.5982,92.3114,92.4498,555684.0
2024-12-18 09:30:00,92.86,93.44,92.69,93.32,142922.0,91.8367,92.4103,91.6685,92.2916,142922.0
2024-12-18 09:40:00,93.31,93.46,92.96,93.27,53319.0,92.2817,92.4301,91.9356,92.2422,53319.0
2024-12-18 09:50:00,93.28,93.59,93.24,93.54,97749.0,92.252,92.5586,92.2125,92.5092,97749.0
2024-12-18 10:00:00,93.56,93.7,93.35,93.66,60142.0,92.529,92.6674,92.3213,92.6279,60142.0
2024-12-18 10:10:00,93.68,93.75,93.52,93.7,92660.0,92.6476,92.7169,92.4894,92.6674,92660.0
2024-12-18 10:20:00,93.74,93.8,93.58,93.73,36367.0,92.707,92.7663,92.5487,92.6971,36367.0
2024-12-18 10:30:00,93.72,94.02,93.7,94.02,41966.0,92.6872,92.9839,92.6674,92.9839,41966.0
2024-12-18 10:40:00,94.02,94.11,93.97,94.05,25717.0,92.9839,93.0729,92.9344,93.0136,25717.0
2024-12-18 10:50:00,94.05,94.13,93.99,94.09,62738.0,93.0136,93.0927,92.9542,93.0531,62738.0
2024-12-18 11:00:00,94.09,94.09,93.93,94.02,51172.0,93.0531,93.0531,92.8949,92.9839,51172.0
2024-12-18 11:10:00,94.01,94.06,93.93,93.98,66112.0,92.974,93.0234,92.8949,92.9443,66112.0
2024-12-18 11:20:00,93.98,94.0,93.78,93.86,50546.0,92.9443,92.9641,92.7465,92.8257,50546.0
2024-12-18 11:30:00,93.85,94.0,93.85,93.92,39134.0,92.8158,92.9641,92.8158,92.885,39134.0
2024-12-18 11:40:00,93.92,93.95,93.87,93.91,39749.0,92.885,92.9147,92.8355,92.8751,39749.0
2024-12-18 11:50:00,93.92,94.0,93.89,93.9,32166.0,92.885,92.9641,92.8553,92.8652,32166.0
2024-12-18 12:00:00,93.9,93.96,93.89,93.9,36609.0,92.8652,92.9246,92.8553,92.8652,36609.0
2024-12-18 12:10:00,93.9,94.11,93.89,94.08,40503.0,92.8652,93.0729,92.8553,93.0432,40503.0
2024-12-18 12:20:00,94.08,94.1,93.92,94.01,23810.0,93.0432,93.063,92.885,92.974,23810.0
2024-12-18 12:30:00,94.0,94.0,93.91,93.92,43482.0,92.9641,92.9641,92.8751,92.885,43482.0
2024-12-18 12:40:00,93.93,93.93,93.85,93.87,28982.0,92.8949,92.8949,92.8158,92.8355,28982.0
2024-12-18 12:50:00,93.87,93.88,93.82,93.83,27113.0,92.8355,92.8454,92.7861,92.796,27113.0
2024-12-18 13:00:00,93.83,93.85,93.63,93.66,31606.0,92.796,92.8158,92.5982,92.6279,31606.0
2024-12-18 13:10:00,93.66,93.75,93.59,93.71,34596.0,92.6279,92.7169,92.5586,92.6773,34596.0
2024-12-18 13:20:00,93.71,93.75,93.66,93.75,29384.0,92.6773,92.7169,92.6279,92.7169,29384.0
2024-12-18 13:30:00,93.75,93.81,93.73,93.78,39710.0,92.7169,92.7762,92.6971,92.7465,39710.0
2024-12-18 13:40:00,93.78,93.79,93.72,93.79,32993.0,92.7465,92.7564,92.6872,92.7564,32993.0
2024-12-18 13:50:00,93.8,93.87,93.78,93.87,34390.0,92.7663,92.8355,92.7465,92.8355,34390.0
2024-12-18 14:00:00,93.86,93.86,93.57,93.73,83761.0,92.8257,92.8257,92.5388,92.6971,83761.0
2024-12-18 14:10:00,93.74,93.74,93.38,93.52,46312.0,92.707,92.707,92.3509,92.4894,46312.0
2024-12-18 14:20:00,93.52,93.52,93.34,93.42,60153.0,92.4894,92.4894,92.3114,92.3905,60153.0
2024-12-18 14:30:00,93.43,93.48,93.29,93.44,53219.0,92.4004,92.4498,92.2619,92.4103,53219.0
2024-12-18 14:40:00,93.46,93.6,93.45,93.51,73293.0,92.4301,92.5685,92.4202,92.4795,73293.0
2024-12-18 14:50:00,93.49,93.57,93.42,93.56,49569.0,92.4597,92.5388,92.3905,92.529,49569.0
2024-12-18 15:00:00,93.55,93.94,93.51,93.84,102982.0,92.5191,92.9048,92.4795,92.8059,102982.0
2024-12-18 15:10:00,93.85,93.99,93.83,93.93,66836.0,92.8158,92.9542,92.796,92.8949,66836.0
2024-12-18 15:20:00,93.93,94.03,93.84,93.91,98424.0,92.8949,92.9938,92.8059,92.8751,98424.0
2024-12-18 15:30:00,93.9,94.07,93.82,93.84,74810.0,92.8652,93.0333,92.7861,92.8059,74810.0
2024-12-18 15:40:00,93.81,94.0,93.21,93.23,211217.0,92.7762,92.9641,92.1828,92.2026,211217.0
2024-12-18 15:50:00,93.1,93.31,92.68,92.71,554750.0,92.074,92.2817,91.6587,91.6883,554750.0
2024-12-19 09:30:00,92.66,93.62,92.6,93.52,207396.0,91.6389,92.5883,91.5795,92.4894,207396.0
2024-12-19 09:40:00,93.52,93.52,92.42,92.44,97349.0,92.4894,92.4894,91.4015,91.4213,97349.0
2024-12-19 09:50:00,92.45,92.69,92.11,92.66,94608.0,91.4312,91.6685,91.0949,91.6389,94608.0
2024-12-19 10:00:00,92.66,92.98,92.52,92.95,124715.0,91.6389,91.9554,91.5004,91.9257,124715.0
2024-12-19 10:10:00,92.95,92.97,92.63,92.88,102077.0,91.9257,91.9455,91.6092,91.8565,102077.0
2024-12-19 10:20:00,92.91,93.18,92.83,93.18,66538.0,91.8861,92.1531,91.807,92.1531,66538.0
2024-12-19 10:30:00,93.19,93.38,93.13,93.25,140708.0,92.163,92.3509,92.1037,92.2224,140708.0
2024-12-19 10:40:00,93.25,93.33,93.14,93.3,67636.0,92.2224,92.3015,92.1136,92.2718,67636.0
2024-12-19 10:50:00,93.27,93.36,93.16,93.19,54579.0,92.2422,92.3312,92.1334,92.163,54579.0
2024-12-19 11:00:00,93.19,93.33,93.11,93.25,37798.0,92.163,92.3015,92.0839,92.2224,37798.0
2024-12-19 11:10:00,93.26,93.29,93.02,93.2,51895.0,92.2323,92.2619,91.9949,92.1729,51895.0
2024-12-19 11:20:00,93.2,93.25,93.08,93.21,80083.0,92.1729,92.2224,92.0542,92.1828,80083.0
2024-12-19 11:30:00,93.17,93.2,93.09,93.11,58869.0,92.1433,92.1729,92.0641,92.0839,58869.0
2024-12-19 11:40:00,93.1,93.23,93.09,93.15,70847.0,92.074,92.2026,92.0641,92.1235,70847.0
2024-12-19 11:50:00,93.15,93.16,92.99,93.01,60547.0,92.1235,92.1334,91.9652,91.985,60547.0
2024-12-19 12:00:00,93.01,93.08,92.95,93.02,37724.0,91.985,92.0542,91.9257,91.9949,37724.0
2024-12-19 12:10:00,93.01,93.11,92.93,93.09,60768.0,91.985,92.0839,91.9059,92.0641,60768.0
2024-12-19 12:20:00,93.08,93.1,92.94,93.02,28398.0,92.0542,92.074,91.9158,91.9949,28398.0
2024-12-19 12:30:00,93.01,93.16,92.93,93.16,36380.0,91.985,92.1334,91.9059,92.1334,36380.0
2024-12-19 12:40:00,93.17,93.19,93.11,93.16,25225.0,92.1433,92.163,92.0839,92.1334,25225.0
2024-12-19 12:50:00,93.17,93.21,93.14,93.16,23132.0,92.1433,92.1828,92.1136,92.1334,23132.0
2024-12-19 13:00:00,93.16,93.3,93.12,93.3,31513.0,92.1334,92.2718,92.0938,92.2718,31513.0
2024-12-19 13:10:00,93.3,93.33,93.17,93.18,58300.0,92.2718,92.3015,92.1433,92.1531,58300.0
2024-12-19 13:20:00,93.18,93.49,93.18,93.46,63432.0,92.1531,92.4597,92.1531,92.4301,63432.0
2024-12-19 13:30:00,93.47,93.54,93.22,93.26,51678.0,92.44,92.5092,92.1927,92.2323,51678.0
2024-12-19 13:40:00,93.26,93.37,93.24,93.34,19630.0,92.2323,92.3411,92.2125,92.3114,19630.0
2024-12-19 13:50:00,93.36,93.49,93.35,93.44,39763.0,92.3312,92.4597,92.3213,92.4103,39763.0
2024-12-19 14:00:00,93.43,93.48,93.25,93.28,66757.0,92.4004,92.4498,92.2224,92.252,66757.0
2024-12-19 14:10:00,93.28,93.36,93.19,93.36,71068.0,92.252,92.3312,92.163,92.3312,71068.0
2024-12-19 14:20:00,93.38,93.5,93.35,93.48,56870.0,92.3509,92.4696,92.3213,92.4498,56870.0
2024-12-19 14:30:00,93.49,93.49,93.27,93.27,238317.0,92.4597,92.4597,92.2422,92.2422,238317.0
2024-12-19 14:40:00,93.29,93.47,93.26,93.37,39009.0,92.2619,92.44,92.2323,92.3411,39009.0
2024-12-19 14:50:00,93.38,93.42,93.33,93.35,71149.0,92.3509,92.3905,92.3015,92.3213,71149.0
2024-12-19 15:00:00,93.35,93.44,93.35,93.42,40790.0,92.3213,92.4103,92.3213,92.3905,40790.0
2024-12-19 15:10:00,93.44,93.49,93.41,93.47,77433.0,92.4103,92.4597,92.3806,92.44,77433.0
2024-12-19 15:20:00,93.45,93.47,93.37,93.42,73419.0,92.4202,92.44,92.3411,92.3905,73419.0
2024-12-19 15:30:00,93.42,93.55,93.39,93.52,90006.0,92.3905,92.5191,92.3608,92.4894,90006.0
2024-12-19 15:40:00,93.53,93.56,93.38,93.5,115304.0,92.4993,92.529,92.3509,92.4696,115304.0
2024-12-19 15:50:00,93.49,93.5,92.9,92.92,660996.0,92.4597,92.4696,91.8762,91.896,660996.0
2024-12-20 09:30:00,92.44,93.15,92.42,92.5,1059995.0,91.4213,92.1235,91.4015,91.4806,1059995.0
2024-12-20 09:40:00,92.45,92.55,92.01,92.25,92356.0,91.4312,91.5301,90.996,91.2334,92356.0
2024-12-20 09:50:00,92.2,92.47,92.03,92.11,35850.0,91.1839,91.451,91.0158,91.0949,35850.0
2024-12-20 10:00:00,92.13,92.24,91.91,92.09,123949.0,91.1147,91.2235,90.8971,91.0752,123949.0
2024-12-20 10:10:00,92.11,92.25,91.6,91.7,83314.0,91.0949,91.2334,90.5906,90.6895,83314.0
2024-12-20 10:20:00,91.7,91.94,91.46,91.92,70338.0,90.6895,90.9268,90.4521,90.907,70338.0
2024-12-20 10:30:00,91.94,92.19,91.8,91.82,34675.0,90.9268,91.1741,90.7884,90.8081,34675.0
2024-12-20 10:40:00,91.82,92.14,91.81,92.14,51898.0,90.8081,91.1246,90.7982,91.1246,51898.0
2024-12-20 10:50:00,92.13,92.15,91.88,91.99,68438.0,91.1147,91.1345,90.8675,90.9763,68438.0
2024-12-20 11:00:00,91.99,92.15,91.9,92.04,72891.0,90.9763,91.1345,90.8873,91.0257,72891.0
2024-12-20 11:10:00,92.02,92.23,91.85,92.2,70364.0,91.0059,91.2136,90.8378,91.1839,70364.0
2024-12-20 11:20:00,92.19,92.42,92.19,92.4,66143.0,91.1741,91.4015,91.1741,91.3817,66143.0
2024-12-20 11:30:00,92.41,92.46,92.29,92.38,75008.0,91.3916,91.4411,91.273,91.362,75008.0
2024-12-20 11:40:00,92.37,92.49,92.28,92.33,58766.0,91.3521,91.4708,91.2631,91.3125,58766.0
2024-12-20 11:50:00,92.33,92.49,92.27,92.43,44648.0,91.3125,91.4708,91.2532,91.4114,44648.0
2024-12-20 12:00:00,92.44,92.55,92.37,92.54,35153.0,91.4213,91.5301,91.3521,91.5202,35153.0
2024-12-20 12:10:00,92.53,92.65,92.49,92.51,41821.0,91.5103,91.629,91.4708,91.4905,41821.0
2024-12-20 12:20:00,92.49,92.65,92.46,92.53,63849.0,91.4708,91.629,91.4411,91.5103,63849.0
2024-12-20 12:30:00,92.52,92.6,92.46,92.48,31705.0,91.5004,91.5795,91.4411,91.4609,31705.0
2024-12-20 12:40:00,92.48,92.56,92.38,92.55,37124.0,91.4609,91.54,91.362,91.5301,37124.0
2024-12-20 12:50:00,92.56,92.68,92.53,92.64,50438.0,91.54,91.6587,91.5103,91.6191,50438.0
2024-12-20 13:00:00,92.63,92.64,92.52,92.56,34840.0,91.6092,91.6191,91.5004,91.54,34840.0
2024-12-20 13:10:00,92.57,92.61,92.52,92.59,38575.0,91.5499,91.5894,91.5004,91.5696,38575.0
2024-12-20 13:20:00,92.6,92.62,92.48,92.54,31456.0,91.5795,91.5993,91.4609,91.5202,31456.0
2024-12-20 13:30:00,92.53,92.6,92.37,92.41,39216.0,91.5103,91.5795,91.3521,91.3916,39216.0
2024-12-20 13:40:00,92.42,92.49,92.38,92.4,31486.0,91.4015,91.4708,91.362,91.3817,31486.0
2024-12-20 13:50:00,92.39,92.42,92.26,92.28,32637.0,91.3719,91.4015,91.2433,91.2631,32637.0
2024-12-20 14:00:00,92.27,92.32,92.19,92.23,55298.0,91.2532,91.3026,91.1741,91.2136,55298.0
2024-12-20 14:10:00,92.23,92.38,92.2,92.36,23794.0,91.2136,91.362,91.1839,91.3422,23794.0
2024-12-20 14:20:00,92.37,92.54,92.36,92.54,46731.0,91.3521,91.5202,91.3422,91.5202,46731.0
2024-12-20 14:30:00,92.53,92.6,92.39,92.4,46142.0,91.5103,91.5795,91.3719,91.3817,46142.0
2024-12-20 14:40:00,92.41,92.41,92.27,92.29,33424.0,91.3916,91.3916,91.2532,91.273,33424.0
2024-12-20 14:50:00,92.29,92.36,92.28,92.33,36005.0,91.273,91.3422,91.2631,91.3125,36005.0
2024-12-20 15:00:00,92.34,92.39,92.27,92.33,40370.0,91.3224,91.3719,91.2532,91.3125,40370.0
2024-12-20 15:10:00,92.33,92.54,92.33,92.48,53994.0,91.3125,91.5202,91.3125,91.4609,53994.0
2024-12-20 15:20:00,92.49,92.5,92.33,92.33,38055.0,91.4708,91.4806,91.3125,91.3125,38055.0
2024-12-20 15:30:00,92.33,92.35,92.18,92.34,60114.0,91.3125,91.3323,91.1642,91.3224,60114.0
2024-12-20 15:40:00,92.35,92.41,92.17,92.17,75310.0,91.3323,91.3916,91.1543,91.1543,75310.0
2024-12-20 15:50:00,92.18,92.29,91.94,92.07,433313.0,91.1642,91.273,90.9268,91.0554,433313.0
2024-12-23 09:30:00,91.97,92.2,91.77,92.0,109675.0,90.9565,91.1839,90.7587,90.9862,109675.0
2024-12-23 09:40:00,92.01,92.09,91.58,91.63,29431.0,90.996,91.0752,90.5708,90.6202,29431.0
2024-12-23 09:50:00,91.63,91.65,91.32,91.46,50821.0,90.6202,90.64,90.3136,90.4521,50821.0
2024-12-23 10:00:00,91.45,91.7,91.4,91.59,66174.0,90.4422,90.6895,90.3928,90.5807,66174.0
2024-12-23 10:10:00,91.6,91.82,91.59,91.6,27767.0,90.5906,90.8081,90.5807,90.5906,27767.0
2024-12-23 10:20:00,91.59,91.66,91.49,91.49,28424.0,90.5807,90.6499,90.4818,90.4818,28424.0
2024-12-23 10:30:00,91.49,91.5,91.21,91.24,22644.0,90.4818,90.4917,90.2049,90.2345,22644.0
2024-12-23 10:40:00,91.23,91.23,91.08,91.12,53334.0,90.2246,90.2246,90.0763,90.1158,53334.0
2024-12-23 10:50:00,91.12,91.43,91.09,91.33,33818.0,90.1158,90.4224,90.0862,90.3235,33818.0
2024-12-23 11:00:00,91.33,91.49,91.26,91.29,26300.0,90.3235,90.4818,90.2543,90.284,26300.0
2024-12-23 11:10:00,91.31,91.36,91.23,91.25,26483.0,90.3038,90.3532,90.2246,90.2444,26483.0
2024-12-23 11:20:00,91.26,91.37,91.25,91.26,29592.0,90.2543,90.3631,90.2444,90.2543,29592.0
2024-12-23 11:30:00,91.28,91.34,91.23,91.25,44450.0,90.2741,90.3334,90.2246,90.2444,44450.0
2024-12-23 11:40:00,91.24,91.6,91.2,91.58,68070.0,90.2345,90.5906,90.195,90.5708,68070.0
2024-12-23 11:50:00,91.59,91.69,91.54,91.58,40517.0,90.5807,90.6796,90.5312,90.5708,40517.0
2024-12-23 12:00:00,91.59,91.65,91.36,91.46,31752.0,90.5807,90.64,90.3532,90.4521,31752.0
2024-12-23 12:10:00,91.47,91.55,91.37,91.37,19541.0,90.462,90.5411,90.3631,90.3631,19541.0
2024-12-23 12:20:00,91.41,91.41,91.23,91.32,28805.0,90.4027,90.4027,90.2246,90.3136,28805.0
2024-12-23 12:30:00,91.3,91.35,91.17,91.25,28025.0,90.2939,90.3433,90.1653,90.2444,28025.0
2024-12-23 12:40:00,91.24,91.36,91.23,91.35,13836.0,90.2345,90.3532,90.2246,90.3433,13836.0
2024-12-23 12:50:00,91.35,91.41,91.33,91.35,23636.0,90.3433,90.4027,90.3235,90.3433,23636.0
2024-12-23 13:00:00,91.33,91.46,91.33,91.42,21598.0,90.3235,90.4521,90.3235,90.4125,21598.0
2024-12-23 13:10:00,91.4,91.59,91.4,91.53,27697.0,90.3928,90.5807,90.3928,90.5213,27697.0
2024-12-23 13:20:00,91.51,91.6,91.48,91.59,15946.0,90.5016,90.5906,90.4719,90.5807,15946.0
2024-12-23 13:30:00,91.59,91.61,91.52,91.55,20217.0,90.5807,90.6004,90.5114,90.5411,20217.0
2024-12-23 13:40:00,91.54,91.65,91.49,91.65,18209.0,90.5312,90.64,90.4818,90.64,18209.0
2024-12-23 13:50:00,91.66,91.72,91.6,91.6,21761.0,90.6499,90.7092,90.5906,90.5906,21761.0
2024-12-23 14:00:00,91.61,91.7,91.58,91.7,27823.0,90.6004,90.6895,90.5708,90.6895,27823.0
2024-12-23 14:10:00,91.7,91.77,91.63,91.72,27425.0,90.6895,90.7587,90.6202,90.7092,27425.0
2024-12-23 14:20:00,91.72,91.77,91.7,91.75,17502.0,90.7092,90.7587,90.6895,90.7389,17502.0
2024-12-23 14:30:00,91.75,91.76,91.64,91.64,18350.0,90.7389,90.7488,90.6301,90.6301,18350.0
2024-12-23 14:40:00,91.62,91.64,91.46,91.52,41002.0,90.6103,90.6301,90.4521,90.5114,41002.0
2024-12-23 14:50:00,91.53,91.6,91.49,91.53,27599.0,90.5213,90.5906,90.4818,90.5213,27599.0
2024-12-23 15:00:00,91.53,91.75,91.51,91.64,46171.0,90.5213,90.7389,90.5016,90.6301,46171.0
2024-12-23 15:10:00,91.64,91.64,91.55,91.59,48855.0,90.6301,90.6301,90.5411,90.5807,48855.0
2024-12-23 15:20:00,91.58,91.77,91.56,91.7,32529.0,90.5708,90.7587,90.551,90.6895,32529.0
2024-12-23 15:30:00,91.72,91.87,91.7,91.83,32183.0,90.7092,90.8576,90.6895,90.818,32183.0
2024-12-23 15:40:00,91.84,91.94,91.83,91.87,49445.0,90.8279,90.9268,90.818,90.8576,49445.0
2024-12-23 15:50:00,91.88,92.01,91.87,91.93,218666.0,90.8675,90.996,90.8576,90.9169,218666.0
2024-12-24 09:30:00,91.83,92.05,91.7,91.85,38484.0,90.818,91.0356,90.6895,90.8378,38484.0
2024-12-24 09:40:00,91.87,92.09,91.86,91.96,28743.0,90.8576,91.0752,90.8477,90.9466,28743.0
2024-12-24 09:50:00,92.01,92.08,91.93,91.97,33634.0,90.996,91.0653,90.9169,90.9565,33634.0
2024-12-24 10:00:00,91.99,92.14,91.96,91.97,28787.0,90.9763,91.1246,90.9466,90.9565,28787.0
2024-12-24 10:10:00,91.97,92.06,91.91,91.95,38512.0,90.9565,91.0455,90.8971,90.9367,38512.0
2024-12-24 10:20:00,91.94,92.01,91.84,91.88,39409.0,90.9268,90.996,90.8279,90.8675,39409.0
2024-12-24 10:30:00,91.88,91.99,91.85,91.95,34637.0,90.8675,90.9763,90.8378,90.9367,34637.0
2024-12-24 10:40:00,91.98,92.11,91.94,91.97,61495.0,90.9664,91.0949,90.9268,90.9565,61495.0
2024-12-24 10:50:00,91.96,91.97,91.84,91.9,32330.0,90.9466,90.9565,90.8279,90.8873,32330.0
2024-12-24 11:00:00,91.89,91.95,91.84,91.88,34627.0,90.8774,90.9367,90.8279,90.8675,34627.0
2024-12-24 11:10:00,91.88,91.91,91.8,91.83,25202.0,90.8675,90.8971,90.7884,90.818,25202.0
2024-12-24 11:20:00,91.84,92.03,91.84,92.03,29518.0,90.8279,91.0158,90.8279,91.0158,29518.0
2024-12-24 11:30:00,92.04,92.14,92.02,92.06,21519.0,91.0257,91.1246,91.0059,91.0455,21519.0
2024-12-24 11:40:00,92.06,92.14,92.05,92.13,41432.0,91.0455,91.1246,91.0356,91.1147,41432.0
2024-12-24 11:50:00,92.11,92.17,92.01,92.03,40376.0,91.0949,91.1543,90.996,91.0158,40376.0
2024-12-24 12:00:00,92.02,92.19,91.97,92.19,27978.0,91.0059,91.1741,90.9565,91.1741,27978.0
2024-12-24 12:10:00,92.19,92.29,92.13,92.22,79894.0,91.1741,91.273,91.1147,91.2037,79894.0
2024-12-24 12:20:00,92.21,92.32,92.2,92.29,46739.0,91.1938,91.3026,91.1839,91.273,46739.0
2024-12-24 12:30:00,92.28,92.37,92.22,92.34,43472.0,91.2631,91.3521,91.2037,91.3224,43472.0
2024-12-24 12:40:00,92.35,92.39,92.31,92.39,41977.0,91.3323,91.3719,91.2927,91.3719,41977.0
2024-12-24 12:50:00,92.38,92.5,92.32,92.36,136679.0,91.362,91.4806,91.3026,91.3422,136679.0
2024-12-26 09:30:00,92.1,92.24,91.92,91.99,47611.0,91.085,91.2235,90.907,90.9763,47611.0
2024-12-26 09:40:00,92.08,92.26,91.97,92.22,27993.0,91.0653,91.2433,90.9565,91.2037,27993.0
2024-12-26 09:50:00,92.24,92.32,92.16,92.23,29385.0,91.2235,91.3026,91.1444,91.2136,29385.0
2024-12-26 10:00:00,92.23,92.45,92.17,92.42,28762.0,91.2136,91.4312,91.1543,91.4015,28762.0
2024-12-26 10:10:00,92.43,92.45,92.25,92.25,29206.0,91.4114,91.4312,91.2334,91.2334,29206.0
2024-12-26 10:20:00,92.29,92.35,92.24,92.31,18614.0,91.273,91.3323,91.2235,91.2927,18614.0
2024-12-26 10:30:00,92.31,92.31,92.14,92.14,28525.0,91.2927,91.2927,91.1246,91.1246,28525.0
2024-12-26 10:40:00,92.14,92.31,92.13,92.27,18578.0,91.1246,91.2927,91.1147,91.2532,18578.0
2024-12-26 10:50:00,92.29,92.32,92.23,92.31,19130.0,91.273,91.3026,91.2136,91.2927,19130.0
2024-12-26 11:00:00,92.31,92.37,92.26,92.29,20539.0,91.2927,91.3521,91.2433,91.273,20539.0
2024-12-26 11:10:00,92.31,92.36,92.23,92.34,16861.0,91.2927,91.3422,91.2136,91.3224,16861.0
2024-12-26 11:20:00,92.34,92.41,92.33,92.4,14881.0,91.3224,91.3916,91.3125,91.3817,14881.0
2024-12-26 11:30:00,92.39,92.43,92.36,92.43,21124.0,91.3719,91.4114,91.3422,91.4114,21124.0
2024-12-26 11:40:00,92.41,92.51,92.41,92.47,16026.0,91.3916,91.4905,91.3916,91.451,16026.0
2024-12-26 11:50:00,92.48,92.54,92.45,92.48,19946.0,91.4609,91.5202,91.4312,91.4609,19946.0
2024-12-26 12:00:00,92.48,92.53,92.46,92.48,17578.0,91.4609,91.5103,91.4411,91.4609,17578.0
2024-12-26 12:10:00,92.49,92.49,92.38,92.38,60032.0,91.4708,91.4708,91.362,91.362,60032.0
2024-12-26 12:20:00,92.4,92.4,92.35,92.35,17072.0,91.3817,91.3817,91.3323,91.3323,17072.0
2024-12-26 12:30:00,92.34,92.36,92.29,92.32,12721.0,91.3224,91.3422,91.273,91.3026,12721.0
2024-12-26 12:40:00,92.34,92.42,92.32,92.33,13734.0,91.3224,91.4015,91.3026,91.3125,13734.0
2024-12-26 12:50:00,92.32,92.39,92.29,92.35,16024.0,91.3026,91.3719,91.273,91.3323,16024.0
2024-12-26 13:00:00,92.35,92.43,92.31,92.42,15111.0,91.3323,91.4114,91.2927,91.4015,15111.0
2024-12-26 13:10:00,92.43,92.44,92.36,92.41,14987.0,91.4114,91.4213,91.3422,91.3916,14987.0
2024-12-26 13:20:00,92.42,92.51,92.38,92.48,10914.0,91.4015,91.4905,91.362,91.4609,10914.0
2024-12-26 13:30:00,92.48,92.51,92.38,92.46,14536.0,91.4609,91.4905,91.362,91.4411,14536.0
2024-12-26 13:40:00,92.44,92.5,92.39,92.5,12809.0,91.4213,91.4806,91.3719,91.4806,12809.0
2024-12-26 13:50:00,92.5,92.51,92.41,92.42,11070.0,91.4806,91.4905,91.3916,91.4015,11070.0
2024-12-26 14:00:00,92.41,92.42,92.35,92.39,16574.0,91.3916,91.4015,91.3323,91.3719,16574.0
2024-12-26 14:10:00,92.39,92.44,92.33,92.41,16890.0,91.3719,91.4213,91.3125,91.3916,16890.0
2024-12-26 14:20:00,92.42,92.45,92.38,92.38,17370.0,91.4015,91.4312,91.362,91.362,17370.0
2024-12-26 14:30:00,92.38,92.42,92.36,92.39,17250.0,91.362,91.4015,91.3422,91.3719,17250.0
2024-12-26 14:40:00,92.39,92.41,92.34,92.36,16604.0,91.3719,91.3916,91.3224,91.3422,16604.0
2024-12-26 14:50:00,92.35,92.39,92.34,92.38,20484.0,91.3323,91.3719,91.3224,91.362,20484.0
2024-12-26 15:00:00,92.36,92.42,92.35,92.42,23575.0,91.3422,91.4015,91.3323,91.4015,23575.0
2024-12-26 15:10:00,92.42,92.47,92.38,92.42,23248.0,91.4015,91.451,91.362,91.4015,23248.0
2024-12-26 15:20:00,92.42,92.43,92.38,92.4,23457.0,91.4015,91.4114,91.362,91.3817,23457.0
2024-12-26 15:30:00,92.39,92.39,92.28,92.29,23602.0,91.3719,91.3719,91.2631,91.273,23602.0
2024-12-26 15:40:00,92.29,92.3,92.18,92.24,39975.0,91.273,91.2828,91.1642,91.2235,39975.0
2024-12-26 15:50:00,92.25,92.5,92.24,92.39,212043.0,91.2334,91.4806,91.2235,91.3719,212043.0
2024-12-27 09:30:00,92.73,92.73,91.68,92.23,59005.0,91.7081,91.7081,90.6697,91.2136,59005.0
2024-12-27 09:40:00,92.25,92.39,92.22,92.27,23547.0,91.2334,91.3719,91.2037,91.2532,23547.0
2024-12-27 09:50:00,92.26,92.29,92.1,92.26,27068.0,91.2433,91.273,91.085,91.2433,27068.0
2024-12-27 10:00:00,92.25,92.45,92.22,92.42,37049.0,91.2334,91.4312,91.2037,91.4015,37049.0
2024-12-27 10:10:00,92.45,92.54,92.4,92.47,15825.0,91.4312,91.5202,91.3817,91.451,15825.0
2024-12-27 10:20:00,92.47,92.61,92.24,92.25,22934.0,91.451,91.5894,91.2235,91.2334,22934.0
2024-12-27 10:30:00,92.25,92.27,92.15,92.16,15453.0,91.2334,91.2532,91.1345,91.1444,15453.0
2024-12-27 10:40:00,92.13,92.25,92.11,92.17,13320.0,91.1147,91.2334,91.0949,91.1543,13320.0
2024-12-27 10:50:00,92.17,92.17,92.05,92.05,18239.0,91.1543,91.1543,91.0356,91.0356,18239.0
2024-12-27 11:00:00,92.08,92.08,91.96,92.06,24723.0,91.0653,91.0653,90.9466,91.0455,24723.0
2024-12-27 11:10:00,92.07,92.15,92.06,92.15,24161.0,91.0554,91.1345,91.0455,91.1345,24161.0
2024-12-27 11:20:00,92.17,92.28,92.14,92.19,19326.0,91.1543,91.2631,91.1246,91.1741,19326.0
2024-12-27 11:30:00,92.17,92.36,92.15,92.3,7325.0,91.1543,91.3422,91.1345,91.2828,7325.0
2024-12-27 11:40:00,92.31,92.36,92.11,92.12,13922.0,91.2927,91.3422,91.0949,91.1048,13922.0
2024-12-27 11:50:00,92.12,92.12,91.97,91.99,11663.0,91.1048,91.1048,90.9565,90.9763,11663.0
2024-12-27 12:00:00,91.97,91.99,91.89,91.95,16233.0,90.9565,90.9763,90.8774,90.9367,16233.0
2024-12-27 12:10:00,91.95,92.05,91.93,92.04,13041.0,90.9367,91.0356,90.9169,91.0257,13041.0
2024-12-27 12:20:00,92.03,92.04,91.95,91.98,15944.0,91.0158,91.0257,90.9367,90.9664,15944.0
2024-12-27 12:30:00,91.98,92.05,91.86,91.91,18664.0,90.9664,91.0356,90.8477,90.8971,18664.0
2024-12-27 12:40:00,91.9,91.91,91.73,91.78,19090.0,90.8873,90.8971,90.7191,90.7686,19090.0
2024-12-27 12:50:00,91.78,91.94,91.75,91.92,18754.0,90.7686,90.9268,90.7389,90.907,18754.0
2024-12-27 13:00:00,91.9,91.96,91.89,91.89,8484.0,90.8873,90.9466,90.8774,90.8774,8484.0
2024-12-27 13:10:00,91.88,91.97,91.88,91.89,7140.0,90.8675,90.9565,90.8675,90.8774,7140.0
2024-12-27 13:20:00,91.9,91.98,91.9,91.91,12402.0,90.8873,90.9664,90.8873,90.8971,12402.0
2024-12-27 13:30:00,91.89,91.97,91.88,91.95,14048.0,90.8774,90.9565,90.8675,90.9367,14048.0
2024-12-27 13:40:00,91.97,91.98,91.9,91.92,6552.0,90.9565,90.9664,90.8873,90.907,6552.0
2024-12-27 13:50:00,91.92,91.92,91.85,91.87,13263.0,90.907,90.907,90.8378,90.8576,13263.0
2024-12-27 14:00:00,91.85,91.99,91.85,91.98,23988.0,90.8378,90.9763,90.8378,90.9664,23988.0
2024-12-27 14:10:00,91.98,92.11,91.98,92.1,31753.0,90.9664,91.0949,90.9664,91.085,31753.0
2024-12-27 14:20:00,92.08,92.17,92.07,92.12,16447.0,91.0653,91.1543,91.0554,91.1048,16447.0
2024-12-27 14:30:00,92.11,92.14,92.04,92.13,15615.0,91.0949,91.1246,91.0257,91.1147,15615.0
2024-12-27 14:40:00,92.13,92.19,92.12,92.19,22078.0,91.1147,91.1741,91.1048,91.1741,22078.0
2024-12-27 14:50:00,92.18,92.18,92.08,92.09,27870.0,91.1642,91.1642,91.0653,91.0752,27870.0
2024-12-27 15:00:00,92.09,92.1,92.0,92.04,25546.0,91.0752,91.085,90.9862,91.0257,25546.0
2024-12-27 15:10:00,92.05,92.05,91.82,91.89,42452.0,91.0356,91.0356,90.8081,90.8774,42452.0
2024-12-27 15:20:00,91.89,91.95,91.85,91.94,30209.0,90.8774,90.9367,90.8378,90.9268,30209.0
2024-12-27 15:30:00,91.92,91.96,91.8,91.81,26370.0,90.907,90.9466,90.7884,90.7982,26370.0
2024-12-27 15:40:00,91.81,91.98,91.65,91.97,63228.0,90.7982,90.9664,90.64,90.9565,63228.0
2024-12-27 15:50:00,91.99,92.1,91.68,91.81,381614.0,90.9763,91.085,90.6697,90.7982,381614.0
2024-12-30 09:30:00,91.53,91.6,90.86,90.91,92826.0,90.5213,90.5906,89.8587,89.9082,92826.0
2024-12-30 09:40:00,90.9,91.02,90.79,90.81,33329.0,89.8983,90.017,89.7895,89.8093,33329.0
2024-12-30 09:50:00,90.79,90.81,90.65,90.75,30149.0,89.7895,89.8093,89.651,89.7499,30149.0
2024-12-30 10:00:00,90.72,90.8,90.6,90.7,36826.0,89.7203,89.7994,89.6016,89.7005,36826.0
2024-12-30 10:10:00,90.7,90.71,90.55,90.64,33664.0,89.7005,89.7104,89.5521,89.6411,33664.0
2024-12-30 10:20:00,90.64,90.66,90.54,90.56,32127.0,89.6411,89.6609,89.5422,89.562,32127.0
2024-12-30 10:30:00,90.53,90.71,90.53,90.56,35492.0,89.5324,89.7104,89.5324,89.562,35492.0
2024-12-30 10:40:00,90.59,90.67,90.51,90.53,24422.0,89.5917,89.6708,89.5126,89.5324,24422.0
2024-12-30 10:50:00,90.53,90.54,90.42,90.5,28902.0,89.5324,89.5422,89.4236,89.5027,28902.0
2024-12-30 11:00:00,90.5,90.61,90.45,90.61,23929.0,89.5027,89.6115,89.4532,89.6115,23929.0
2024-12-30 11:10:00,90.59,90.69,90.55,90.66,27231.0,89.5917,89.6906,89.5521,89.6609,27231.0
2024-12-30 11:20:00,90.66,90.8,90.64,90.79,27507.0,89.6609,89.7994,89.6411,89.7895,27507.0
2024-12-30 11:30:00,90.78,90.85,90.75,90.78,30932.0,89.7796,89.8488,89.7499,89.7796,30932.0
2024-12-30 11:40:00,90.75,90.8,90.59,90.59,27469.0,89.7499,89.7994,89.5917,89.5917,27469.0
2024-12-30 11:50:00,90.6,90.63,90.53,90.58,43840.0,89.6016,89.6312,89.5324,89.5818,43840.0
2024-12-30 12:00:00,90.57,90.67,90.57,90.62,39553.0,89.5719,89.6708,89.5719,89.6214,39553.0
2024-12-30 12:10:00,90.64,90.85,90.61,90.82,38823.0,89.6411,89.8488,89.6115,89.8192,38823.0
2024-12-30 12:20:00,90.84,90.88,90.8,90.84,37313.0,89.8389,89.8785,89.7994,89.8389,37313.0
2024-12-30 12:30:00,90.83,90.88,90.8,90.81,19334.0,89.829,89.8785,89.7994,89.8093,19334.0
2024-12-30 12:40:00,90.81,90.91,90.75,90.91,20248.0,89.8093,89.9082,89.7499,89.9082,20248.0
2024-12-30 12:50:00,90.89,90.93,90.8,90.9,20652.0,89.8884,89.9279,89.7994,89.8983,20652.0
2024-12-30 13:00:00,90.92,90.95,90.82,90.95,25520.0,89.9181,89.9477,89.8192,89.9477,25520.0
2024-12-30 13:10:00,90.95,90.96,90.83,90.86,27046.0,89.9477,89.9576,89.829,89.8587,27046.0
2024-12-30 13:20:00,90.86,90.87,90.8,90.87,21492.0,89.8587,89.8686,89.7994,89.8686,21492.0
2024-12-30 13:30:00,90.86,90.91,90.81,90.83,20925.0,89.8587,89.9082,89.8093,89.829,20925.0
2024-12-30 13:40:00,90.83,90.9,90.82,90.87,18494.0,89.829,89.8983,89.8192,89.8686,18494.0
2024-12-30 13:50:00,90.88,90.97,90.87,90.91,27971.0,89.8785,89.9675,89.8686,89.9082,27971.0
2024-12-30 14:00:00,90.92,90.96,90.75,90.81,24333.0,89.9181,89.9576,89.7499,89.8093,24333.0
2024-12-30 14:10:00,90.8,90.89,90.76,90.84,30008.0,89.7994,89.8884,89.7598,89.8389,30008.0
2024-12-30 14:20:00,90.83,90.83,90.74,90.79,24281.0,89.829,89.829,89.74,89.7895,24281.0
2024-12-30 14:30:00,90.8,90.88,90.77,90.86,26065.0,89.7994,89.8785,89.7697,89.8587,26065.0
2024-12-30 14:40:00,90.85,91.01,90.83,91.01,23310.0,89.8488,90.0071,89.829,90.0071,23310.0
2024-12-30 14:50:00,91.0,91.08,90.98,91.07,28134.0,89.9972,90.0763,89.9774,90.0664,28134.0
2024-12-30 15:00:00,91.06,91.09,90.96,90.97,37450.0,90.0565,90.0862,89.9576,89.9675,37450.0
2024-12-30 15:10:00,90.99,91.04,90.97,91.02,43415.0,89.9873,90.0367,89.9675,90.017,43415.0
2024-12-30 15:20:00,91.01,91.09,90.93,90.93,58048.0,90.0071,90.0862,89.9279,89.9279,58048.0
2024-12-30 15:30:00,90.93,90.98,90.81,90.95,51368.0,89.9279,89.9774,89.8093,89.9477,51368.0
2024-12-30 15:40:00,90.95,91.06,90.9,91.01,83039.0,89.9477,90.0565,89.8983,90.0071,83039.0
2024-12-30 15:50:00,91.01,91.06,90.75,90.79,306636.0,90.0071,90.0565,89.7499,89.7895,306636.0
2024-12-31 09:30:00,91.03,91.52,90.66,91.31,47713.0,90.0268,90.5114,89.6609,90.3038,47713.0
2024-12-31 09:40:00,91.27,91.28,91.09,91.1,12069.0,90.2642,90.2741,90.0862,90.0961,12069.0
2024-12-31 09:50:00,91.1,91.15,91.0,91.03,12460.0,90.0961,90.1455,89.9972,90.0268,12460.0
2024-12-31 10:00:00,91.03,91.22,90.87,90.87,50247.0,90.0268,90.2147,89.8686,89.8686,50247.0
2024-12-31 10:10:00,90.87,91.09,90.87,91.05,19013.0,89.8686,90.0862,89.8686,90.0466,19013.0
2024-12-31 10:20:00,91.05,91.06,90.74,90.76,17405.0,90.0466,90.0565,89.74,89.7598,17405.0
2024-12-31 10:30:00,90.71,90.87,90.69,90.83,17011.0,89.7104,89.8686,89.6906,89.829,17011.0
2024-12-31 10:40:00,90.83,90.83,90.69,90.75,25014.0,89.829,89.829,89.6906,89.7499,25014.0
2024-12-31 10:50:00,90.77,90.86,90.74,90.78,20096.0,89.7697,89.8587,89.74,89.7796,20096.0
2024-12-31 11:00:00,90.78,90.82,90.61,90.64,18449.0,89.7796,89.8192,89.6115,89.6411,18449.0
2024-12-31 11:10:00,90.67,90.67,90.57,90.58,15596.0,89.6708,89.6708,89.5719,89.5818,15596.0
2024-12-31 11:20:00,90.59,90.68,90.55,90.6,14621.0,89.5917,89.6807,89.5521,89.6016,14621.0
2024-12-31 11:30:00,90.61,90.63,90.55,90.55,12611.0,89.6115,89.6312,89.5521,89.5521,12611.0
2024-12-31 11:40:00,90.55,90.59,90.4,90.45,20684.0,89.5521,89.5917,89.4038,89.4532,20684.0
2024-12-31 11:50:00,90.45,90.46,90.35,90.39,20198.0,89.4532,89.4631,89.3543,89.3939,20198.0
2024-12-31 12:00:00,90.38,90.49,90.3,90.48,30286.0,89.384,89.4928,89.3049,89.4829,30286.0
2024-12-31 12:10:00,90.47,90.5,90.42,90.44,14374.0,89.473,89.5027,89.4236,89.4433,14374.0
2024-12-31 12:20:00,90.42,90.44,90.36,90.38,20381.0,89.4236,89.4433,89.3642,89.384,20381.0
2024-12-31 12:30:00,90.36,90.38,90.26,90.37,19451.0,89.3642,89.384,89.2653,89.3741,19451.0
2024-12-31 12:40:00,90.42,90.51,90.38,90.47,13563.0,89.4236,89.5126,89.384,89.473,13563.0
2024-12-31 12:50:00,90.47,90.59,90.45,90.59,19141.0,89.473,89.5917,89.4532,89.5917,19141.0
2024-12-31 13:00:00,90.58,90.58,90.5,90.53,14813.0,89.5818,89.5818,89.5027,89.5324,14813.0
2024-12-31 13:10:00,90.53,90.54,90.39,90.41,16216.0,89.5324,89.5422,89.3939,89.4137,16216.0
2024-12-31 13:20:00,90.39,90.45,90.35,90.44,20071.0,89.3939,89.4532,89.3543,89.4433,20071.0
2024-12-31 13:30:00,90.43,90.54,90.42,90.52,9764.0,89.4335,89.5422,89.4236,89.5225,9764.0
2024-12-31 13:40:00,90.52,90.63,90.52,90.61,11391.0,89.5225,89.6312,89.5225,89.6115,11391.0
2024-12-31 13:50:00,90.61,90.64,90.51,90.51,8841.0,89.6115,89.6411,89.5126,89.5126,8841.0
2024-12-31 14:00:00,90.52,90.58,90.47,90.57,14132.0,89.5225,89.5818,89.473,89.5719,14132.0
2024-12-31 14:10:00,90.57,90.62,90.42,90.44,12112.0,89.5719,89.6214,89.4236,89.4433,12112.0
2024-12-31 14:20:00,90.43,90.55,90.41,90.53,13643.0,89.4335,89.5521,89.4137,89.5324,13643.0
2024-12-31 14:30:00,90.51,90.56,90.47,90.54,18095.0,89.5126,89.562,89.473,89.5422,18095.0
2024-12-31 14:40:00,90.54,90.55,90.44,90.44,22721.0,89.5422,89.5521,89.4433,89.4433,22721.0
2024-12-31 14:50:00,90.44,90.54,90.44,90.52,18788.0,89.4433,89.5422,89.4433,89.5225,18788.0
2024-12-31 15:00:00,90.53,90.61,90.49,90.58,32617.0,89.5324,89.6115,89.4928,89.5818,32617.0
2024-12-31 15:10:00,90.58,90.58,90.47,90.58,25869.0,89.5818,89.5818,89.473,89.5818,25869.0
2024-12-31 15:20:00,90.58,90.68,90.54,90.67,27539.0,89.5818,89.6807,89.5422,89.6708,27539.0
2024-12-31 15:30:00,90.68,90.74,90.59,90.65,39885.0,89.6807,89.74,89.5917,89.651,39885.0
2024-12-31 15:40:00,90.64,90.78,90.6,90.77,56179.0,89.6411,89.7796,89.6016,89.7697,56179.0
2024-12-31 15:50:00,90.77,90.95,90.74,90.93,277956.0,89.7697,89.9477,89.74,89.9279,277956.0
2025-01-02 09:30:00,91.06,91.25,90.8,91.1,80190.0,90.0565,90.2444,89.7994,90.0961,80190.0
2025-01-02 09:40:00,91.05,91.05,90.76,90.9,77344.0,90.0466,90.0466,89.7598,89.8983,77344.0
2025-01-02 09:50:00,90.91,91.0,90.82,90.89,69098.0,89.9082,89.9972,89.8192,89.8884,69098.0
2025-01-02 10:00:00,90.89,91.11,90.71,90.75,47833.0,89.8884,90.106,89.7104,89.7499,47833.0
2025-01-02 10:10:00,90.72,90.79,90.5,90.51,65040.0,89.7203,89.7895,89.5027,89.5126,65040.0
2025-01-02 10:20:00,90.5,90.57,90.32,90.35,45250.0,89.5027,89.5719,89.3247,89.3543,45250.0
2025-01-02 10:30:00,90.35,90.5,90.27,90.46,90512.0,89.3543,89.5027,89.2752,89.4631,90512.0
2025-01-02 10:40:00,90.46,90.67,90.43,90.62,20970.0,89.4631,89.6708,89.4335,89.6214,20970.0
2025-01-02 10:50:00,90.62,90.65,90.53,90.6,21804.0,89.6214,89.651,89.5324,89.6016,21804.0
2025-01-02 11:00:00,90.59,90.61,90.2,90.2,50316.0,89.5917,89.6115,89.206,89.206,50316.0
2025-01-02 11:10:00,90.2,90.44,90.18,90.43,43107.0,89.206,89.4433,89.1862,89.4335,43107.0
2025-01-02 11:20:00,90.41,90.47,90.27,90.44,82489.0,89.4137,89.473,89.2752,89.4433,82489.0
2025-01-02 11:30:00,90.43,90.6,90.43,90.6,24081.0,89.4335,89.6016,89.4335,89.6016,24081.0
2025-01-02 11:40:00,90.6,90.66,90.51,90.53,21451.0,89.6016,89.6609,89.5126,89.5324,21451.0
2025-01-02 11:50:00,90.54,90.62,90.49,90.51,28656.0,89.5422,89.6214,89.4928,89.5126,28656.0
2025-01-02 12:00:00,90.53,90.57,90.42,90.43,20058.0,89.5324,89.5719,89.4236,89.4335,20058.0
2025-01-02 12:10:00,90.44,90.52,90.4,90.49,15946.0,89.4433,89.5225,89.4038,89.4928,15946.0
2025-01-02 12:20:00,90.5,90.53,90.42,90.47,25355.0,89.5027,89.5324,89.4236,89.473,25355.0
2025-01-02 12:30:00,90.47,90.55,90.45,90.45,39579.0,89.473,89.5521,89.4532,89.4532,39579.0
2025-01-02 12:40:00,90.47,90.5,90.31,90.45,21015.0,89.473,89.5027,89.3148,89.4532,21015.0
2025-01-02 12:50:00,90.43,90.51,90.4,90.5,25136.0,89.4335,89.5126,89.4038,89.5027,25136.0
2025-01-02 13:00:00,90.49,90.5,90.38,90.4,17372.0,89.4928,89.5027,89.384,89.4038,17372.0
2025-01-02 13:10:00,90.39,90.41,90.29,90.38,47404.0,89.3939,89.4137,89.295,89.384,47404.0
2025-01-02 13:20:00,90.39,90.43,90.32,90.33,25865.0,89.3939,89.4335,89.3247,89.3346,25865.0
2025-01-02 13:30:00,90.32,90.35,90.26,90.28,45880.0,89.3247,89.3543,89.2653,89.2851,45880.0
2025-01-02 13:40:00,90.29,90.38,90.25,90.31,29707.0,89.295,89.384,89.2554,89.3148,29707.0
2025-01-02 13:50:00,90.31,90.33,90.2,90.31,18837.0,89.3148,89.3346,89.206,89.3148,18837.0
2025-01-02 14:00:00,90.31,90.4,90.26,90.34,25737.0,89.3148,89.4038,89.2653,89.3444,25737.0
2025-01-02 14:10:00,90.34,90.37,90.32,90.33,36237.0,89.3444,89.3741,89.3247,89.3346,36237.0
2025-01-02 14:20:00,90.33,90.48,90.32,90.41,47249.0,89.3346,89.4829,89.3247,89.4137,47249.0
2025-01-02 14:30:00,90.4,90.42,90.33,90.41,35959.0,89.4038,89.4236,89.3346,89.4137,35959.0
2025-01-02 14:40:00,90.4,90.49,90.4,90.46,24370.0,89.4038,89.4928,89.4038,89.4631,24370.0
2025-01-02 14:50:00,90.45,90.52,90.39,90.39,29928.0,89.4532,89.5225,89.3939,89.3939,29928.0
2025-01-02 15:00:00,90.41,90.54,90.38,90.53,34443.0,89.4137,89.5422,89.384,89.5324,34443.0
2025-01-02 15:10:00,90.54,90.58,90.49,90.57,31971.0,89.5422,89.5818,89.4928,89.5719,31971.0
2025-01-02 15:20:00,90.57,90.62,90.54,90.59,49487.0,89.5719,89.6214,89.5422,89.5917,49487.0
2025-01-02 15:30:00,90.58,90.65,90.5,90.59,80812.0,89.5818,89.651,89.5027,89.5917,80812.0
2025-01-02 15:40:00,90.61,90.69,90.58,90.63,73874.0,89.6115,89.6906,89.5818,89.6312,73874.0
2025-01-02 15:50:00,90.64,90.74,90.52,90.56,356652.0,89.6411,89.74,89.5225,89.562,356652.0
2025-01-03 09:30:00,90.56,90.78,90.35,90.37,55261.0,89.562,89.7796,89.3543,89.3741,55261.0
2025-01-03 09:40:00,90.38,90.42,89.84,89.85,57037.0,89.384,89.4236,88.85,88.8598,57037.0
2025-01-03 09:50:00,89.83,89.93,89.74,89.87,45553.0,88.8401,88.939,88.7511,88.8796,45553.0
2025-01-03 10:00:00,89.84,90.01,89.82,89.92,62034.0,88.85,89.0181,88.8302,88.9291,62034.0
2025-01-03 10:10:00,89.92,90.07,89.85,90.06,58041.0,88.9291,89.0774,88.8598,89.0675,58041.0
2025-01-03 10:20:00,90.09,90.3,90.07,90.19,29296.0,89.0972,89.3049,89.0774,89.1961,29296.0
2025-01-03 10:30:00,90.19,90.28,90.13,90.23,35383.0,89.1961,89.2851,89.1368,89.2357,35383.0
2025-01-03 10:40:00,90.25,90.33,90.23,90.27,32609.0,89.2554,89.3346,89.2357,89.2752,32609.0
2025-01-03 10:50:00,90.28,90.45,90.27,90.41,23785.0,89.2851,89.4532,89.2752,89.4137,23785.0
2025-01-03 11:00:00,90.42,90.44,90.24,90.34,24456.0,89.4236,89.4433,89.2455,89.3444,24456.0
2025-01-03 11:10:00,90.37,90.37,90.22,90.28,18157.0,89.3741,89.3741,89.2258,89.2851,18157.0
2025-01-03 11:20:00,90.29,90.39,90.22,90.37,22945.0,89.295,89.3939,89.2258,89.3741,22945.0
2025-01-03 11:30:00,90.35,90.44,90.33,90.36,39016.0,89.3543,89.4433,89.3346,89.3642,39016.0
2025-01-03 11:40:00,90.36,90.42,90.34,90.37,27784.0,89.3642,89.4236,89.3444,89.3741,27784.0
2025-01-03 11:50:00,90.37,90.4,90.29,90.31,22859.0,89.3741,89.4038,89.295,89.3148,22859.0
2025-01-03 12:00:00,90.31,90.52,90.28,90.44,24841.0,89.3148,89.5225,89.2851,89.4433,24841.0
2025-01-03 12:10:00,90.44,90.44,90.36,90.39,18520.0,89.4433,89.4433,89.3642,89.3939,18520.0
2025-01-03 12:20:00,90.37,90.5,90.36,90.38,29722.0,89.3741,89.5027,89.3642,89.384,29722.0
2025-01-03 12:30:00,90.35,90.46,90.31,90.4,30243.0,89.3543,89.4631,89.3148,89.4038,30243.0
2025-01-03 12:40:00,90.4,90.47,90.39,90.44,35990.0,89.4038,89.473,89.3939,89.4433,35990.0
2025-01-03 12:50:00,90.42,90.44,90.32,90.39,21430.0,89.4236,89.4433,89.3247,89.3939,21430.0
2025-01-03 13:00:00,90.39,90.45,90.39,90.44,44444.0,89.3939,89.4532,89.3939,89.4433,44444.0
2025-01-03 13:10:00,90.43,90.48,90.39,90.48,52058.0,89.4335,89.4829,89.3939,89.4829,52058.0
2025-01-03 13:20:00,90.47,90.52,90.41,90.52,30298.0,89.473,89.5225,89.4137,89.5225,30298.0
2025-01-03 13:30:00,90.53,90.58,90.47,90.53,71149.0,89.5324,89.5818,89.473,89.5324,71149.0
2025-01-03 13:40:00,90.51,90.52,90.44,90.5,24499.0,89.5126,89.5225,89.4433,89.5027,24499.0
2025-01-03 13:50:00,90.5,90.54,90.47,90.47,22975.0,89.5027,89.5422,89.473,89.473,22975.0
2025-01-03 14:00:00,90.48,90.49,90.38,90.44,28844.0,89.4829,89.4928,89.384,89.4433,28844.0
2025-01-03 14:10:00,90.44,90.45,90.4,90.44,16570.0,89.4433,89.4532,89.4038,89.4433,16570.0
2025-01-03 14:20:00,90.45,90.53,90.44,90.5,15251.0,89.4532,89.5324,89.4433,89.5027,15251.0
2025-01-03 14:30:00,90.49,90.52,90.41,90.42,17934.0,89.4928,89.5225,89.4137,89.4236,17934.0
2025-01-03 14:40:00,90.42,90.44,90.37,90.4,26827.0,89.4236,89.4433,89.3741,89.4038,26827.0
2025-01-03 14:50:00,90.39,90.41,90.3,90.3,47362.0,89.3939,89.4137,89.3049,89.3049,47362.0
2025-01-03 15:00:00,90.3,90.39,90.23,90.39,30636.0,89.3049,89.3939,89.2357,89.3939,30636.0
2025-01-03 15:10:00,90.39,90.42,90.35,90.38,30649.0,89.3939,89.4236,89.3543,89.384,30649.0
2025-01-03 15:20:00,90.38,90.38,90.34,90.35,43614.0,89.384,89.384,89.3444,89.3543,43614.0
2025-01-03 15:30:00,90.35,90.36,90.28,90.32,79494.0,89.3543,89.3642,89.2851,89.3247,79494.0
2025-01-03 15:40:00,90.32,90.35,90.08,90.17,122602.0,89.3247,89.3543,89.0873,89.1763,122602.0
2025-01-03 15:50:00,90.17,90.31,90.1,90.14,306364.0,89.1763,89.3148,89.1071,89.1466,306364.0
2025-01-06 09:30:00,89.66,89.87,89.0,89.0,107610.0,88.6719,88.8796,88.0192,88.0192,107610.0
2025-01-06 09:40:00,88.99,89.11,88.75,88.95,85803.0,88.0093,88.128,87.772,87.9698,85803.0
2025-01-06 09:50:00,88.92,89.14,88.9,88.97,33707.0,87.9401,88.1577,87.9203,87.9895,33707.0
2025-01-06 10:00:00,88.97,89.15,88.92,89.09,89582.0,87.9895,88.1676,87.9401,88.1082,89582.0
2025-01-06 10:10:00,89.06,89.21,88.75,88.75,120179.0,88.0786,88.2269,87.772,87.772,120179.0
2025-01-06 10:20:00,88.69,88.7,88.31,88.38,51214.0,87.7126,87.7225,87.3368,87.406,51214.0
2025-01-06 10:30:00,88.37,88.57,88.36,88.48,44755.0,87.3962,87.594,87.3863,87.5049,44755.0
2025-01-06 10:40:00,88.46,88.66,88.42,88.54,62456.0,87.4852,87.683,87.4456,87.5643,62456.0
2025-01-06 10:50:00,88.58,88.78,88.45,88.77,48252.0,87.6038,87.8016,87.4753,87.7917,48252.0
2025-01-06 11:00:00,88.78,88.78,88.29,88.32,47728.0,87.8016,87.8016,87.317,87.3467,47728.0
2025-01-06 11:10:00,88.31,88.64,88.29,88.56,35925.0,87.3368,87.6632,87.317,87.5841,35925.0
2025-01-06 11:20:00,88.56,88.56,88.37,88.37,25471.0,87.5841,87.5841,87.3962,87.3962,25471.0
2025-01-06 11:30:00,88.39,88.46,88.16,88.21,40722.0,87.4159,87.4852,87.1885,87.2379,40722.0
2025-01-06 11:40:00,88.2,88.39,88.1,88.38,69635.0,87.228,87.4159,87.1291,87.406,69635.0
2025-01-06 11:50:00,88.36,88.42,88.2,88.28,48524.0,87.3863,87.4456,87.228,87.3071,48524.0
2025-01-06 12:00:00,88.29,88.31,87.98,87.98,84363.0,87.317,87.3368,87.0105,87.0105,84363.0
2025-01-06 12:10:00,88.0,88.12,87.95,88.08,67550.0,87.0302,87.1489,86.9808,87.1094,67550.0
2025-01-06 12:20:00,88.06,88.13,87.83,87.85,71764.0,87.0896,87.1588,86.8621,86.8819,71764.0
2025-01-06 12:30:00,87.85,87.89,87.73,87.8,43055.0,86.8819,86.9214,86.7632,86.8324,43055.0
2025-01-06 12:40:00,87.79,87.81,87.7,87.76,57958.0,86.8225,86.8423,86.7335,86.7929,57958.0
2025-01-06 12:50:00,87.76,87.78,87.53,87.59,53500.0,86.7929,86.8127,86.5654,86.6247,53500.0
2025-01-06 13:00:00,87.58,87.66,87.5,87.52,87736.0,86.6149,86.694,86.5357,86.5555,87736.0
2025-01-06 13:10:00,87.54,87.61,87.46,87.47,78021.0,86.5753,86.6445,86.4962,86.5061,78021.0
2025-01-06 13:20:00,87.47,87.58,87.4,87.57,184282.0,86.5061,86.6149,86.4368,86.605,184282.0
2025-01-06 13:30:00,87.58,87.79,87.56,87.68,66998.0,86.6149,86.8225,86.5951,86.7138,66998.0
2025-01-06 13:40:00,87.65,87.7,87.57,87.62,50037.0,86.6841,86.7335,86.605,86.6544,50037.0
2025-01-06 13:50:00,87.63,87.8,87.58,87.77,68303.0,86.6643,86.8324,86.6149,86.8028,68303.0
2025-01-06 14:00:00,87.77,87.77,87.58,87.58,92233.0,86.8028,86.8028,86.6149,86.6149,92233.0
2025-01-06 14:10:00,87.57,87.69,87.55,87.61,81672.0,86.605,86.7236,86.5852,86.6445,81672.0
2025-01-06 14:20:00,87.6,87.76,87.6,87.62,97751.0,86.6346,86.7929,86.6346,86.6544,97751.0
2025-01-06 14:30:00,87.61,87.78,87.61,87.69,74722.0,86.6445,86.8127,86.6445,86.7236,74722.0
2025-01-06 14:40:00,87.69,87.7,87.56,87.62,53434.0,86.7236,86.7335,86.5951,86.6544,53434.0
2025-01-06 14:50:00,87.61,87.72,87.5,87.7,79247.0,86.6445,86.7533,86.5357,86.7335,79247.0
2025-01-06 15:00:00,87.7,87.83,87.64,87.64,64117.0,86.7335,86.8621,86.6742,86.6742,64117.0
2025-01-06 15:10:00,87.65,87.7,87.47,87.52,101523.0,86.6841,86.7335,86.5061,86.5555,101523.0
2025-01-06 15:20:00,87.52,87.55,87.43,87.45,77258.0,86.5555,86.5852,86.4665,86.4863,77258.0
2025-01-06 15:30:00,87.45,87.68,87.44,87.53,154833.0,86.4863,86.7138,86.4764,86.5654,154833.0
2025-01-06 15:40:00,87.54,87.62,87.43,87.48,127883.0,86.5753,86.6544,86.4665,86.516,127883.0
2025-01-06 15:50:00,87.47,87.54,87.36,87.53,446787.0,86.5061,86.5753,86.3973,86.5654,446787.0
2025-01-07 09:30:00,87.94,88.59,87.68,88.55,155341.0,86.9709,87.6137,86.7138,87.5742,155341.0
2025-01-07 09:40:00,88.56,88.6,88.02,88.08,63736.0,87.5841,87.6236,87.05,87.1094,63736.0
2025-01-07 09:50:00,88.1,88.22,87.86,88.22,55191.0,87.1291,87.2478,86.8918,87.2478,55191.0
2025-01-07 10:00:00,88.17,88.42,88.0,88.06,99780.0,87.1984,87.4456,87.0302,87.0896,99780.0
2025-01-07 10:10:00,88.1,88.22,87.94,87.95,29921.0,87.1291,87.2478,86.9709,86.9808,29921.0
2025-01-07 10:20:00,87.97,88.24,87.91,88.18,41649.0,87.0006,87.2676,86.9412,87.2082,41649.0
2025-01-07 10:30:00,88.21,88.42,88.15,88.28,43621.0,87.2379,87.4456,87.1786,87.3071,43621.0
2025-01-07 10:40:00,88.26,88.3,88.02,88.02,34438.0,87.2874,87.3269,87.05,87.05,34438.0
2025-01-07 10:50:00,88.04,88.16,87.84,87.91,62000.0,87.0698,87.1885,86.872,86.9412,62000.0
2025-01-07 11:00:00,87.93,88.07,87.91,87.97,26936.0,86.961,87.0995,86.9412,87.0006,26936.0
2025-01-07 11:10:00,87.97,88.01,87.87,87.94,79726.0,87.0006,87.0401,86.9017,86.9709,79726.0
2025-01-07 11:20:00,87.94,88.01,87.74,87.78,62581.0,86.9709,87.0401,86.7731,86.8127,62581.0
2025-01-07 11:30:00,87.85,87.96,87.74,87.78,49917.0,86.8819,86.9907,86.7731,86.8127,49917.0
2025-01-07 11:40:00,87.77,87.88,87.73,87.87,46593.0,86.8028,86.9116,86.7632,86.9017,46593.0
2025-01-07 11:50:00,87.87,87.87,87.73,87.77,43268.0,86.9017,86.9017,86.7632,86.8028,43268.0
2025-01-07 12:00:00,87.79,87.91,87.75,87.81,30143.0,86.8225,86.9412,86.783,86.8423,30143.0
2025-01-07 12:10:00,87.81,87.91,87.79,87.87,66999.0,86.8423,86.9412,86.8225,86.9017,66999.0
2025-01-07 12:20:00,87.85,87.87,87.67,87.68,143871.0,86.8819,86.9017,86.7039,86.7138,143871.0
2025-01-07 12:30:00,87.69,87.75,87.63,87.68,31531.0,86.7236,86.783,86.6643,86.7138,31531.0
2025-01-07 12:40:00,87.67,87.68,87.62,87.66,22684.0,86.7039,86.7138,86.6544,86.694,22684.0
2025-01-07 12:50:00,87.67,87.79,87.61,87.77,45087.0,86.7039,86.8225,86.6445,86.8028,45087.0
2025-01-07 13:00:00,87.75,87.81,87.73,87.75,29655.0,86.783,86.8423,86.7632,86.783,29655.0
2025-01-07 13:10:00,87.76,87.77,87.6,87.63,17144.0,86.7929,86.8028,86.6346,86.6643,17144.0
2025-01-07 13:20:00,87.62,87.67,87.57,87.66,26930.0,86.6544,86.7039,86.605,86.694,26930.0
2025-01-07 13:30:00,87.66,87.78,87.66,87.75,24872.0,86.694,86.8127,86.694,86.783,24872.0
2025-01-07 13:40:00,87.76,87.81,87.73,87.8,28117.0,86.7929,86.8423,86.7632,86.8324,28117.0
2025-01-07 13:50:00,87.79,87.81,87.66,87.69,37153.0,86.8225,86.8423,86.694,86.7236,37153.0
2025-01-07 14:00:00,87.69,87.69,87.55,87.58,31366.0,86.7236,86.7236,86.5852,86.6149,31366.0
2025-01-07 14:10:00,87.57,87.62,87.51,87.52,50440.0,86.605,86.6544,86.5456,86.5555,50440.0
2025-01-07 14:20:00,87.52,87.54,87.45,87.46,41679.0,86.5555,86.5753,86.4863,86.4962,41679.0
2025-01-07 14:30:00,87.48,87.48,87.39,87.41,45304.0,86.516,86.516,86.427,86.4467,45304.0
2025-01-07 14:40:00,87.41,87.46,87.38,87.45,45545.0,86.4467,86.4962,86.4171,86.4863,45545.0
2025-01-07 14:50:00,87.44,87.51,87.43,87.5,38858.0,86.4764,86.5456,86.4665,86.5357,38858.0
2025-01-07 15:00:00,87.5,87.5,87.34,87.37,57617.0,86.5357,86.5357,86.3775,86.4072,57617.0
2025-01-07 15:10:00,87.36,87.41,87.26,87.3,68384.0,86.3973,86.4467,86.2984,86.3379,68384.0
2025-01-07 15:20:00,87.28,87.29,87.17,87.2,69098.0,86.3182,86.3281,86.2094,86.239,69098.0
2025-01-07 15:30:00,87.2,87.32,87.16,87.23,93596.0,86.239,86.3577,86.1995,86.2687,93596.0
2025-01-07 15:40:00,87.22,87.32,87.09,87.31,306798.0,86.2588,86.3577,86.1303,86.3478,306798.0
2025-01-07 15:50:00,87.32,87.4,87.25,87.38,455175.0,86.3577,86.4368,86.2885,86.4171,455175.0
2025-01-08 09:30:00,87.11,87.58,86.86,87.22,163796.0,86.15,86.6149,85.9028,86.2588,163796.0
2025-01-08 09:40:00,87.21,87.42,86.91,86.98,56734.0,86.2489,86.4566,85.9522,86.0215,56734.0
2025-01-08 09:50:00,87.0,87.12,86.86,86.86,48367.0,86.0413,86.1599,85.9028,85.9028,48367.0
2025-01-08 10:00:00,86.91,87.4,86.89,87.37,128870.0,85.9522,86.4368,85.9325,86.4072,128870.0
2025-01-08 10:10:00,87.37,87.53,87.33,87.37,49563.0,86.4072,86.5654,86.3676,86.4072,49563.0
2025-01-08 10:20:00,87.36,87.52,87.21,87.21,40431.0,86.3973,86.5555,86.2489,86.2489,40431.0
2025-01-08 10:30:00,87.19,87.3,86.96,87.06,51545.0,86.2292,86.3379,86.0017,86.1006,51545.0
2025-01-08 10:40:00,87.09,87.28,86.96,87.21,19955.0,86.1303,86.3182,86.0017,86.2489,19955.0
2025-01-08 10:50:00,87.21,87.32,87.18,87.3,22183.0,86.2489,86.3577,86.2193,86.3379,22183.0
2025-01-08 11:00:00,87.3,87.59,87.3,87.51,63556.0,86.3379,86.6247,86.3379,86.5456,63556.0
2025-01-08 11:10:00,87.5,87.54,87.4,87.44,24949.0,86.5357,86.5753,86.4368,86.4764,24949.0
2025-01-08 11:20:00,87.46,87.51,87.38,87.42,30762.0,86.4962,86.5456,86.4171,86.4566,30762.0
2025-01-08 11:30:00,87.42,87.54,87.4,87.54,21157.0,86.4566,86.5753,86.4368,86.5753,21157.0
2025-01-08 11:40:00,87.54,87.56,87.42,87.49,35261.0,86.5753,86.5951,86.4566,86.5259,35261.0
2025-01-08 11:50:00,87.49,87.5,87.34,87.38,25989.0,86.5259,86.5357,86.3775,86.4171,25989.0
2025-01-08 12:00:00,87.43,87.46,87.33,87.35,35307.0,86.4665,86.4962,86.3676,86.3874,35307.0
2025-01-08 12:10:00,87.35,87.46,87.34,87.4,20990.0,86.3874,86.4962,86.3775,86.4368,20990.0
2025-01-08 12:20:00,87.41,87.41,87.29,87.34,29868.0,86.4467,86.4467,86.3281,86.3775,29868.0
2025-01-08 12:30:00,87.34,87.35,87.25,87.32,14661.0,86.3775,86.3874,86.2885,86.3577,14661.0
2025-01-08 12:40:00,87.37,87.42,87.3,87.3,27702.0,86.4072,86.4566,86.3379,86.3379,27702.0
2025-01-08 12:50:00,87.31,87.34,87.28,87.31,10919.0,86.3478,86.3775,86.3182,86.3478,10919.0
2025-01-08 13:00:00,87.3,87.4,87.29,87.33,17533.0,86.3379,86.4368,86.3281,86.3676,17533.0
2025-01-08 13:10:00,87.32,87.33,87.2,87.2,16531.0,86.3577,86.3676,86.239,86.239,16531.0
2025-01-08 13:20:00,87.19,87.23,87.12,87.21,23415.0,86.2292,86.2687,86.1599,86.2489,23415.0
2025-01-08 13:30:00,87.22,87.31,87.18,87.22,33576.0,86.2588,86.3478,86.2193,86.2588,33576.0
2025-01-08 13:40:00,87.21,87.25,87.14,87.14,22807.0,86.2489,86.2885,86.1797,86.1797,22807.0
2025-01-08 13:50:00,87.13,87.16,87.05,87.11,34031.0,86.1698,86.1995,86.0907,86.15,34031.0
2025-01-08 14:00:00,87.11,87.27,87.11,87.25,29529.0,86.15,86.3083,86.15,86.2885,29529.0
2025-01-08 14:10:00,87.25,87.29,87.15,87.23,40672.0,86.2885,86.3281,86.1896,86.2687,40672.0
2025-01-08 14:20:00,87.25,87.44,87.24,87.4,110425.0,86.2885,86.4764,86.2786,86.4368,110425.0
2025-01-08 14:30:00,87.4,87.47,87.33,87.34,120009.0,86.4368,86.5061,86.3676,86.3775,120009.0
2025-01-08 14:40:00,87.34,87.34,87.26,87.28,46326.0,86.3775,86.3775,86.2984,86.3182,46326.0
2025-01-08 14:50:00,87.28,87.3,87.22,87.23,34453.0,86.3182,86.3379,86.2588,86.2687,34453.0
2025-01-08 15:00:00,87.23,87.37,87.23,87.31,50658.0,86.2687,86.4072,86.2687,86.3478,50658.0
2025-01-08 15:10:00,87.31,87.46,87.31,87.42,53401.0,86.3478,86.4962,86.3478,86.4566,53401.0
2025-01-08 15:20:00,87.41,87.47,87.37,87.4,64831.0,86.4467,86.5061,86.4072,86.4368,64831.0
2025-01-08 15:30:00,87.4,87.44,87.32,87.37,75572.0,86.4368,86.4764,86.3577,86.4072,75572.0
2025-01-08 15:40:00,87.37,87.43,87.32,87.34,116008.0,86.4072,86.4665,86.3577,86.3775,116008.0
2025-01-08 15:50:00,87.35,87.47,87.3,87.43,678900.0,86.3874,86.5061,86.3379,86.4665,678900.0
2025-01-10 09:30:00,86.37,86.92,86.21,86.88,229387.0,85.4182,85.9621,85.26,85.9226,229387.0
2025-01-10 09:40:00,86.83,87.09,86.78,86.81,67935.0,85.8731,86.1303,85.8237,85.8533,67935.0
2025-01-10 09:50:00,86.78,86.81,86.54,86.62,73029.0,85.8237,85.8533,85.5863,85.6654,73029.0
2025-01-10 10:00:00,86.62,86.7,86.52,86.55,59345.0,85.6654,85.7446,85.5665,85.5962,59345.0
2025-01-10 10:10:00,86.55,86.66,86.42,86.44,133097.0,85.5962,85.705,85.4676,85.4874,133097.0
2025-01-10 10:20:00,86.42,86.51,86.17,86.19,89670.0,85.4676,85.5567,85.2204,85.2402,89670.0
2025-01-10 10:30:00,86.19,86.35,85.96,85.97,85454.0,85.2402,85.3984,85.0127,85.0226,85454.0
2025-01-10 10:40:00,85.95,86.1,85.87,86.06,69654.0,85.0028,85.1512,84.9237,85.1116,69654.0
2025-01-10 10:50:00,86.08,86.39,86.08,86.38,60894.0,85.1314,85.438,85.1314,85.4281,60894.0
2025-01-10 11:00:00,86.38,86.42,86.26,86.41,38327.0,85.4281,85.4676,85.3094,85.4578,38327.0
2025-01-10 11:10:00,86.41,86.48,86.24,86.3,40898.0,85.4578,85.527,85.2896,85.349,40898.0
2025-01-10 11:20:00,86.27,86.33,86.15,86.17,24790.0,85.3193,85.3786,85.2006,85.2204,24790.0
2025-01-10 11:30:00,86.17,86.32,86.09,86.3,50830.0,85.2204,85.3687,85.1413,85.349,50830.0
2025-01-10 11:40:00,86.32,86.38,86.18,86.27,36435.0,85.3687,85.4281,85.2303,85.3193,36435.0
2025-01-10 11:50:00,86.27,86.32,86.17,86.26,32196.0,85.3193,85.3687,85.2204,85.3094,32196.0
2025-01-10 12:00:00,86.23,86.26,86.07,86.17,86741.0,85.2797,85.3094,85.1215,85.2204,86741.0
2025-01-10 12:10:00,86.17,86.43,86.14,86.4,79288.0,85.2204,85.4775,85.1907,85.4479,79288.0
2025-01-10 12:20:00,86.42,86.43,86.26,86.38,31522.0,85.4676,85.4775,85.3094,85.4281,31522.0
2025-01-10 12:30:00,86.35,86.43,86.3,86.35,22445.0,85.3984,85.4775,85.349,85.3984,22445.0
2025-01-10 12:40:00,86.35,86.4,86.3,86.33,28339.0,85.3984,85.4479,85.349,85.3786,28339.0
2025-01-10 12:50:00,86.34,86.39,86.24,86.31,51877.0,85.3885,85.438,85.2896,85.3589,51877.0
2025-01-10 13:00:00,86.34,86.37,86.25,86.28,36828.0,85.3885,85.4182,85.2995,85.3292,36828.0
2025-01-10 13:10:00,86.3,86.4,86.22,86.34,46881.0,85.349,85.4479,85.2698,85.3885,46881.0
2025-01-10 13:20:00,86.36,86.4,86.26,86.27,30745.0,85.4083,85.4479,85.3094,85.3193,30745.0
2025-01-10 13:30:00,86.25,86.4,86.21,86.37,34361.0,85.2995,85.4479,85.26,85.4182,34361.0
2025-01-10 13:40:00,86.38,86.42,86.32,86.37,30618.0,85.4281,85.4676,85.3687,85.4182,30618.0
2025-01-10 13:50:00,86.34,86.43,86.32,86.37,31832.0,85.3885,85.4775,85.3687,85.4182,31832.0
2025-01-10 14:00:00,86.38,86.42,86.22,86.25,54764.0,85.4281,85.4676,85.2698,85.2995,54764.0
2025-01-10 14:10:00,86.23,86.3,86.22,86.25,51152.0,85.2797,85.349,85.2698,85.2995,51152.0
2025-01-10 14:20:00,86.27,86.32,86.18,86.27,58552.0,85.3193,85.3687,85.2303,85.3193,58552.0
2025-01-10 14:30:00,86.28,86.32,86.17,86.2,60075.0,85.3292,85.3687,85.2204,85.2501,60075.0
2025-01-10 14:40:00,86.2,86.31,86.16,86.2,55899.0,85.2501,85.3589,85.2105,85.2501,55899.0
2025-01-10 14:50:00,86.2,86.29,86.19,86.26,53073.0,85.2501,85.3391,85.2402,85.3094,53073.0
2025-01-10 15:00:00,86.23,86.29,86.1,86.22,52812.0,85.2797,85.3391,85.1512,85.2698,52812.0
2025-01-10 15:10:00,86.23,86.36,86.15,86.31,87046.0,85.2797,85.4083,85.2006,85.3589,87046.0
2025-01-10 15:20:00,86.3,86.54,86.25,86.54,71642.0,85.349,85.5863,85.2995,85.5863,71642.0
2025-01-10 15:30:00,86.54,86.65,86.44,86.54,121353.0,85.5863,85.6951,85.4874,85.5863,121353.0
2025-01-10 15:40:00,86.53,86.55,86.42,86.45,127913.0,85.5764,85.5962,85.4676,85.4973,127913.0
2025-01-10 15:50:00,86.42,86.46,86.27,86.35,449066.0,85.4676,85.5072,85.3193,85.3984,449066.0
2025-01-13 09:30:00,86.67,86.8,86.32,86.73,86193.0,85.7149,85.8435,85.3687,85.7742,86193.0
2025-01-13 09:40:00,86.79,87.14,86.7,87.07,61349.0,85.8336,86.1797,85.7446,86.1105,61349.0
2025-01-13 09:50:00,87.07,87.07,86.54,86.85,146548.0,86.1105,86.1105,85.5863,85.8929,146548.0
2025-01-13 10:00:00,86.86,86.93,86.73,86.87,52904.0,85.9028,85.972,85.7742,85.9127,52904.0
2025-01-13 10:10:00,86.88,87.03,86.86,86.95,27754.0,85.9226,86.0709,85.9028,85.9918,27754.0
2025-01-13 10:20:00,86.95,87.04,86.86,87.01,70820.0,85.9918,86.0808,85.9028,86.0511,70820.0
2025-01-13 10:30:00,87.02,87.07,86.85,86.95,65779.0,86.061,86.1105,85.8929,85.9918,65779.0
2025-01-13 10:40:00,86.94,87.11,86.84,87.11,2444426.0,85.9819,86.15,85.883,86.15,2444426.0
2025-01-13 10:50:00,87.12,87.29,86.94,87.25,71448.0,86.1599,86.3281,85.9819,86.2885,71448.0
2025-01-13 11:00:00,87.24,87.39,87.14,87.34,117675.0,86.2786,86.427,86.1797,86.3775,117675.0
2025-01-13 11:10:00,87.35,87.49,87.34,87.37,57186.0,86.3874,86.5259,86.3775,86.4072,57186.0
2025-01-13 11:20:00,87.39,87.49,87.26,87.38,88974.0,86.427,86.5259,86.2984,86.4171,88974.0
2025-01-13 11:30:00,87.36,87.4,87.25,87.32,51247.0,86.3973,86.4368,86.2885,86.3577,51247.0
2025-01-13 11:40:00,87.3,87.44,87.27,87.27,42047.0,86.3379,86.4764,86.3083,86.3083,42047.0
2025-01-13 11:50:00,87.29,87.31,87.1,87.1,32113.0,86.3281,86.3478,86.1401,86.1401,32113.0
2025-01-13 12:00:00,87.1,87.33,87.1,87.31,53638.0,86.1401,86.3676,86.1401,86.3478,53638.0
2025-01-13 12:10:00,87.33,87.35,87.22,87.3,44044.0,86.3676,86.3874,86.2588,86.3379,44044.0
2025-01-13 12:20:00,87.3,87.32,87.2,87.28,62508.0,86.3379,86.3577,86.239,86.3182,62508.0
2025-01-13 12:30:00,87.28,87.34,87.23,87.28,36167.0,86.3182,86.3775,86.2687,86.3182,36167.0
2025-01-13 12:40:00,87.28,87.32,87.2,87.25,59783.0,86.3182,86.3577,86.239,86.2885,59783.0
2025-01-13 12:50:00,87.24,87.25,87.15,87.19,32053.0,86.2786,86.2885,86.1896,86.2292,32053.0
2025-01-13 13:00:00,87.17,87.17,87.07,87.11,31804.0,86.2094,86.2094,86.1105,86.15,31804.0
2025-01-13 13:10:00,87.12,87.19,87.08,87.1,46816.0,86.1599,86.2292,86.1204,86.1401,46816.0
2025-01-13 13:20:00,87.11,87.2,87.04,87.17,35359.0,86.15,86.239,86.0808,86.2094,35359.0
2025-01-13 13:30:00,87.18,87.26,87.17,87.23,47338.0,86.2193,86.2984,86.2094,86.2687,47338.0
2025-01-13 13:40:00,87.23,87.3,87.14,87.21,58218.0,86.2687,86.3379,86.1797,86.2489,58218.0
2025-01-13 13:50:00,87.2,87.25,87.14,87.22,33907.0,86.239,86.2885,86.1797,86.2588,33907.0
2025-01-13 14:00:00,87.21,87.23,87.11,87.15,34275.0,86.2489,86.2687,86.15,86.1896,34275.0
2025-01-13 14:10:00,87.14,87.3,87.13,87.26,62363.0,86.1797,86.3379,86.1698,86.2984,62363.0
2025-01-13 14:20:00,87.27,87.27,87.15,87.17,143477.0,86.3083,86.3083,86.1896,86.2094,143477.0
2025-01-13 14:30:00,87.16,87.23,87.1,87.14,43376.0,86.1995,86.2687,86.1401,86.1797,43376.0
2025-01-13 14:40:00,87.13,87.18,87.08,87.12,34720.0,86.1698,86.2193,86.1204,86.1599,34720.0
2025-01-13 14:50:00,87.11,87.23,87.11,87.14,45248.0,86.15,86.2687,86.15,86.1797,45248.0
2025-01-13 15:00:00,87.13,87.2,87.06,87.17,48329.0,86.1698,86.239,86.1006,86.2094,48329.0
2025-01-13 15:10:00,87.17,87.21,87.12,87.14,63570.0,86.2094,86.2489,86.1599,86.1797,63570.0
2025-01-13 15:20:00,87.14,87.15,87.02,87.04,73615.0,86.1797,86.1896,86.061,86.0808,73615.0
2025-01-13 15:30:00,87.05,87.08,86.96,87.06,83005.0,86.0907,86.1204,86.0017,86.1006,83005.0
2025-01-13 15:40:00,87.07,87.08,86.81,86.84,105850.0,86.1105,86.1204,85.8533,85.883,105850.0
2025-01-13 15:50:00,86.84,87.11,86.81,87.11,518280.0,85.883,86.15,85.8533,86.15,518280.0
2025-01-14 09:30:00,87.21,87.45,87.01,87.3,83489.0,86.2489,86.4863,86.0511,86.3379,83489.0
2025-01-14 09:40:00,87.37,87.48,87.28,87.48,22879.0,86.4072,86.516,86.3182,86.516,22879.0
2025-01-14 09:50:00,87.47,87.52,87.33,87.52,40799.0,86.5061,86.5555,86.3676,86.5555,40799.0
2025-01-14 10:00:00,87.53,87.6,87.34,87.34,34824.0,86.5654,86.6346,86.3775,86.3775,34824.0
2025-01-14 10:10:00,87.33,87.56,87.33,87.53,40480.0,86.3676,86.5951,86.3676,86.5654,40480.0
2025-01-14 10:20:00,87.53,87.69,87.47,87.69,30203.0,86.5654,86.7236,86.5061,86.7236,30203.0
2025-01-14 10:30:00,87.69,87.69,87.38,87.47,54349.0,86.7236,86.7236,86.4171,86.5061,54349.0
2025-01-14 10:40:00,87.48,87.48,87.33,87.39,52798.0,86.516,86.516,86.3676,86.427,52798.0
2025-01-14 10:50:00,87.39,87.53,87.34,87.5,21412.0,86.427,86.5654,86.3775,86.5357,21412.0
2025-01-14 11:00:00,87.52,87.52,87.32,87.37,29014.0,86.5555,86.5555,86.3577,86.4072,29014.0
2025-01-14 11:10:00,87.38,87.41,87.3,87.38,22294.0,86.4171,86.4467,86.3379,86.4171,22294.0
2025-01-14 11:20:00,87.35,87.44,87.32,87.37,26590.0,86.3874,86.4764,86.3577,86.4072,26590.0
2025-01-14 11:30:00,87.36,87.44,87.31,87.33,20807.0,86.3973,86.4764,86.3478,86.3676,20807.0
2025-01-14 11:40:00,87.31,87.34,87.24,87.26,20900.0,86.3478,86.3775,86.2786,86.2984,20900.0
2025-01-14 11:50:00,87.26,87.31,87.11,87.23,49054.0,86.2984,86.3478,86.15,86.2687,49054.0
2025-01-14 12:00:00,87.23,87.38,87.23,87.34,36198.0,86.2687,86.4171,86.2687,86.3775,36198.0
2025-01-14 12:10:00,87.36,87.43,87.32,87.39,26499.0,86.3973,86.4665,86.3577,86.427,26499.0
2025-01-14 12:20:00,87.4,87.45,87.34,87.4,29307.0,86.4368,86.4863,86.3775,86.4368,29307.0
2025-01-14 12:30:00,87.4,87.4,87.27,87.35,43777.0,86.4368,86.4368,86.3083,86.3874,43777.0
2025-01-14 12:40:00,87.36,87.41,87.34,87.37,27313.0,86.3973,86.4467,86.3775,86.4072,27313.0
2025-01-14 12:50:00,87.36,87.39,87.34,87.37,21537.0,86.3973,86.427,86.3775,86.4072,21537.0
2025-01-14 13:00:00,87.36,87.43,87.35,87.43,13498.0,86.3973,86.4665,86.3874,86.4665,13498.0
2025-01-14 13:10:00,87.44,87.48,87.41,87.46,42704.0,86.4764,86.516,86.4467,86.4962,42704.0
2025-01-14 13:20:00,87.46,87.56,87.45,87.55,21732.0,86.4962,86.5951,86.4863,86.5852,21732.0
2025-01-14 13:30:00,87.55,87.66,87.55,87.66,16909.0,86.5852,86.694,86.5852,86.694,16909.0
2025-01-14 13:40:00,87.66,87.68,87.63,87.66,12790.0,86.694,86.7138,86.6643,86.694,12790.0
2025-01-14 13:50:00,87.66,87.69,87.56,87.58,41338.0,86.694,86.7236,86.5951,86.6149,41338.0
2025-01-14 14:00:00,87.57,87.59,87.43,87.43,24126.0,86.605,86.6247,86.4665,86.4665,24126.0
2025-01-14 14:10:00,87.43,87.44,87.36,87.42,33916.0,86.4665,86.4764,86.3973,86.4566,33916.0
2025-01-14 14:20:00,87.42,87.5,87.4,87.41,32692.0,86.4566,86.5357,86.4368,86.4467,32692.0
2025-01-14 14:30:00,87.41,87.53,87.39,87.51,50616.0,86.4467,86.5654,86.427,86.5456,50616.0
2025-01-14 14:40:00,87.51,87.51,87.39,87.4,39912.0,86.5456,86.5456,86.427,86.4368,39912.0
2025-01-14 14:50:00,87.4,87.44,87.37,87.42,37989.0,86.4368,86.4764,86.4072,86.4566,37989.0
2025-01-14 15:00:00,87.42,87.49,87.35,87.4,41890.0,86.4566,86.5259,86.3874,86.4368,41890.0
2025-01-14 15:10:00,87.4,87.47,87.35,87.41,45846.0,86.4368,86.5061,86.3874,86.4467,45846.0
2025-01-14 15:20:00,87.42,87.48,87.41,87.45,43261.0,86.4566,86.516,86.4467,86.4863,43261.0
2025-01-14 15:30:00,87.46,87.59,87.42,87.58,81694.0,86.4962,86.6247,86.4566,86.6149,81694.0
2025-01-14 15:40:00,87.6,87.67,87.58,87.65,99783.0,86.6346,86.7039,86.6149,86.6841,99783.0
2025-01-14 15:50:00,87.66,87.78,87.61,87.67,395180.0,86.694,86.8127,86.6445,86.7039,395180.0
2025-01-15 09:30:00,88.46,88.64,88.33,88.5,124997.0,87.4852,87.6632,87.3566,87.5247,124997.0
2025-01-15 09:40:00,88.53,88.65,88.45,88.62,31787.0,87.5544,87.6731,87.4753,87.6434,31787.0
2025-01-15 09:50:00,88.59,88.64,88.44,88.47,61252.0,87.6137,87.6632,87.4654,87.4951,61252.0
2025-01-15 10:00:00,88.47,88.48,88.17,88.2,55350.0,87.4951,87.5049,87.1984,87.228,55350.0
2025-01-15 10:10:00,88.21,88.23,88.02,88.12,61654.0,87.2379,87.2577,87.05,87.1489,61654.0
2025-01-15 10:20:00,88.09,88.18,88.06,88.08,30228.0,87.1192,87.2082,87.0896,87.1094,30228.0
2025-01-15 10:30:00,88.06,88.18,88.03,88.17,78947.0,87.0896,87.2082,87.0599,87.1984,78947.0
2025-01-15 10:40:00,88.18,88.19,87.92,87.98,52274.0,87.2082,87.2181,86.9511,87.0105,52274.0
2025-01-15 10:50:00,87.98,88.05,87.85,88.05,52571.0,87.0105,87.0797,86.8819,87.0797,52571.0
2025-01-15 11:00:00,88.05,88.12,87.98,88.11,24691.0,87.0797,87.1489,87.0105,87.139,24691.0
2025-01-15 11:10:00,88.11,88.13,87.89,87.89,80250.0,87.139,87.1588,86.9214,86.9214,80250.0
2025-01-15 11:20:00,87.89,87.89,87.75,87.82,32388.0,86.9214,86.9214,86.783,86.8522,32388.0
2025-01-15 11:30:00,87.81,87.83,87.69,87.73,42711.0,86.8423,86.8621,86.7236,86.7632,42711.0
2025-01-15 11:40:00,87.73,87.77,87.62,87.66,29495.0,86.7632,86.8028,86.6544,86.694,29495.0
2025-01-15 11:50:00,87.66,87.7,87.6,87.64,26571.0,86.694,86.7335,86.6346,86.6742,26571.0
2025-01-15 12:00:00,87.64,87.83,87.56,87.83,39682.0,86.6742,86.8621,86.5951,86.8621,39682.0
2025-01-15 12:10:00,87.83,87.97,87.83,87.93,57093.0,86.8621,87.0006,86.8621,86.961,57093.0
2025-01-15 12:20:00,87.93,87.95,87.87,87.88,54782.0,86.961,86.9808,86.9017,86.9116,54782.0
2025-01-15 12:30:00,87.89,87.96,87.78,87.95,45741.0,86.9214,86.9907,86.8127,86.9808,45741.0
2025-01-15 12:40:00,87.95,88.05,87.93,88.03,39882.0,86.9808,87.0797,86.961,87.0599,39882.0
2025-01-15 12:50:00,88.04,88.06,87.97,88.03,43898.0,87.0698,87.0896,87.0006,87.0599,43898.0
2025-01-15 13:00:00,88.03,88.05,87.9,87.91,29990.0,87.0599,87.0797,86.9313,86.9412,29990.0
2025-01-15 13:10:00,87.9,88.03,87.9,88.0,22413.0,86.9313,87.0599,86.9313,87.0302,22413.0
2025-01-15 13:20:00,88.01,88.06,87.94,87.95,20950.0,87.0401,87.0896,86.9709,86.9808,20950.0
2025-01-15 13:30:00,87.95,88.1,87.95,88.1,23543.0,86.9808,87.1291,86.9808,87.1291,23543.0
2025-01-15 13:40:00,88.09,88.11,88.04,88.05,28577.0,87.1192,87.139,87.0698,87.0797,28577.0
2025-01-15 13:50:00,88.05,88.07,87.94,88.0,20588.0,87.0797,87.0995,86.9709,87.0302,20588.0
2025-01-15 14:00:00,88.0,88.06,87.99,88.04,38536.0,87.0302,87.0896,87.0203,87.0698,38536.0
2025-01-15 14:10:00,88.03,88.08,88.02,88.05,37036.0,87.0599,87.1094,87.05,87.0797,37036.0
2025-01-15 14:20:00,88.05,88.07,87.93,87.95,122110.0,87.0797,87.0995,86.961,86.9808,122110.0
2025-01-15 14:30:00,87.94,88.17,87.93,88.16,30452.0,86.9709,87.1984,86.961,87.1885,30452.0
2025-01-15 14:40:00,88.16,88.17,88.07,88.09,25552.0,87.1885,87.1984,87.0995,87.1192,25552.0
2025-01-15 14:50:00,88.1,88.15,88.07,88.08,27458.0,87.1291,87.1786,87.0995,87.1094,27458.0
2025-01-15 15:00:00,88.08,88.1,88.01,88.02,25023.0,87.1094,87.1291,87.0401,87.05,25023.0
2025-01-15 15:10:00,88.02,88.06,87.95,87.98,63199.0,87.05,87.0896,86.9808,87.0105,63199.0
2025-01-15 15:20:00,87.97,88.05,87.97,88.04,47560.0,87.0006,87.0797,87.0006,87.0698,47560.0
2025-01-15 15:30:00,88.03,88.08,88.0,88.06,63388.0,87.0599,87.1094,87.0302,87.0896,63388.0
2025-01-15 15:40:00,88.06,88.07,87.86,87.87,79572.0,87.0896,87.0995,86.8918,86.9017,79572.0
2025-01-15 15:50:00,87.88,87.97,87.79,87.86,397911.0,86.9116,87.0006,86.8225,86.8918,397911.0
2025-01-16 09:30:00,87.6,87.88,87.59,87.86,64752.0,86.6346,86.9116,86.6247,86.8918,64752.0
2025-01-16 09:40:00,87.86,87.99,87.79,87.94,20636.0,86.8918,87.0203,86.8225,86.9709,20636.0
2025-01-16 09:50:00,87.92,87.92,87.66,87.75,19316.0,86.9511,86.9511,86.694,86.783,19316.0
2025-01-16 10:00:00,87.75,87.76,87.46,87.57,27650.0,86.783,86.7929,86.4962,86.605,27650.0
2025-01-16 10:10:00,87.58,87.74,87.45,87.47,51880.0,86.6149,86.7731,86.4863,86.5061,51880.0
2025-01-16 10:20:00,87.48,87.48,87.38,87.46,35625.0,86.516,86.516,86.4171,86.4962,35625.0
2025-01-16 10:30:00,87.46,87.75,87.46,87.72,27475.0,86.4962,86.783,86.4962,86.7533,27475.0
2025-01-16 10:40:00,87.73,87.78,87.67,87.72,25348.0,86.7632,86.8127,86.7039,86.7533,25348.0
2025-01-16 10:50:00,87.71,87.73,87.65,87.69,25105.0,86.7434,86.7632,86.6841,86.7236,25105.0
2025-01-16 11:00:00,87.69,87.78,87.64,87.72,30396.0,86.7236,86.8127,86.6742,86.7533,30396.0
2025-01-16 11:10:00,87.72,87.78,87.56,87.59,42162.0,86.7533,86.8127,86.5951,86.6247,42162.0
2025-01-16 11:20:00,87.61,87.66,87.56,87.65,42773.0,86.6445,86.694,86.5951,86.6841,42773.0
2025-01-16 11:30:00,87.65,87.75,87.59,87.73,40529.0,86.6841,86.783,86.6247,86.7632,40529.0
2025-01-16 11:40:00,87.71,87.81,87.7,87.8,33996.0,86.7434,86.8423,86.7335,86.8324,33996.0
2025-01-16 11:50:00,87.79,87.89,87.76,87.88,31008.0,86.8225,86.9214,86.7929,86.9116,31008.0
2025-01-16 12:00:00,87.89,88.13,87.88,88.06,44696.0,86.9214,87.1588,86.9116,87.0896,44696.0
2025-01-16 12:10:00,88.08,88.11,87.94,87.94,18921.0,87.1094,87.139,86.9709,86.9709,18921.0
2025-01-16 12:20:00,87.95,87.98,87.9,87.93,23798.0,86.9808,87.0105,86.9313,86.961,23798.0
2025-01-16 12:30:00,87.92,87.99,87.91,87.98,21248.0,86.9511,87.0203,86.9412,87.0105,21248.0
2025-01-16 12:40:00,87.99,88.08,87.97,88.06,50405.0,87.0203,87.1094,87.0006,87.0896,50405.0
2025-01-16 12:50:00,88.06,88.13,88.01,88.09,38655.0,87.0896,87.1588,87.0401,87.1192,38655.0
2025-01-16 13:00:00,88.09,88.13,88.05,88.09,15913.0,87.1192,87.1588,87.0797,87.1192,15913.0
2025-01-16 13:10:00,88.09,88.16,88.08,88.11,18013.0,87.1192,87.1885,87.1094,87.139,18013.0
2025-01-16 13:20:00,88.12,88.14,88.06,88.09,24209.0,87.1489,87.1687,87.0896,87.1192,24209.0
2025-01-16 13:30:00,88.09,88.13,88.05,88.11,17419.0,87.1192,87.1588,87.0797,87.139,17419.0
2025-01-16 13:40:00,88.12,88.12,88.05,88.09,28804.0,87.1489,87.1489,87.0797,87.1192,28804.0
2025-01-16 13:50:00,88.09,88.1,87.91,87.94,27472.0,87.1192,87.1291,86.9412,86.9709,27472.0
2025-01-16 14:00:00,87.93,87.93,87.86,87.87,22484.0,86.961,86.961,86.8918,86.9017,22484.0
2025-01-16 14:10:00,87.88,87.91,87.87,87.87,20033.0,86.9116,86.9412,86.9017,86.9017,20033.0
2025-01-16 14:20:00,87.87,87.9,87.84,87.84,25848.0,86.9017,86.9313,86.872,86.872,25848.0
2025-01-16 14:30:00,87.85,87.95,87.84,87.95,27032.0,86.8819,86.9808,86.872,86.9808,27032.0
2025-01-16 14:40:00,87.95,87.97,87.87,87.88,22982.0,86.9808,87.0006,86.9017,86.9116,22982.0
2025-01-16 14:50:00,87.87,87.94,87.87,87.91,29378.0,86.9017,86.9709,86.9017,86.9412,29378.0
2025-01-16 15:00:00,87.91,87.93,87.86,87.87,30272.0,86.9412,86.961,86.8918,86.9017,30272.0
2025-01-16 15:10:00,87.87,88.04,87.85,88.02,144576.0,86.9017,87.0698,86.8819,87.05,144576.0
2025-01-16 15:20:00,88.01,88.07,87.99,88.05,34380.0,87.0401,87.0995,87.0203,87.0797,34380.0
2025-01-16 15:30:00,88.05,88.35,88.04,88.33,54333.0,87.0797,87.3764,87.0698,87.3566,54333.0
2025-01-16 15:40:00,88.34,88.48,88.33,88.45,46467.0,87.3665,87.5049,87.3566,87.4753,46467.0
2025-01-16 15:50:00,88.44,88.63,88.36,88.58,304106.0,87.4654,87.6533,87.3863,87.6038,304106.0
2025-01-17 09:30:00,88.41,88.76,88.19,88.76,580890.0,87.4357,87.7819,87.2181,87.7819,580890.0
2025-01-17 09:40:00,88.75,88.78,88.53,88.73,44883.0,87.772,87.8016,87.5544,87.7522,44883.0
2025-01-17 09:50:00,88.69,88.73,88.56,88.66,29782.0,87.7126,87.7522,87.5841,87.683,29782.0
2025-01-17 10:00:00,88.67,88.75,88.57,88.6,50278.0,87.6928,87.772,87.594,87.6236,50278.0
2025-01-17 10:10:00,88.6,88.68,88.49,88.6,45834.0,87.6236,87.7027,87.5148,87.6236,45834.0
2025-01-17 10:20:00,88.61,88.91,88.61,88.81,48146.0,87.6335,87.9302,87.6335,87.8313,48146.0
2025-01-17 10:30:00,88.81,88.9,88.79,88.83,54591.0,87.8313,87.9203,87.8115,87.8511,54591.0
2025-01-17 10:40:00,88.83,89.0,88.8,88.95,53277.0,87.8511,88.0192,87.8214,87.9698,53277.0
2025-01-17 10:50:00,88.96,89.06,88.94,89.0,48879.0,87.9797,88.0786,87.9599,88.0192,48879.0
2025-01-17 11:00:00,88.98,89.29,88.97,89.29,43765.0,87.9994,88.306,87.9895,88.306,43765.0
2025-01-17 11:10:00,89.29,89.35,89.1,89.29,58295.0,88.306,88.3654,88.1181,88.306,58295.0
2025-01-17 11:20:00,89.28,89.47,89.22,89.32,33934.0,88.2961,88.484,88.2368,88.3357,33934.0
2025-01-17 11:30:00,89.32,89.35,89.22,89.26,46014.0,88.3357,88.3654,88.2368,88.2763,46014.0
2025-01-17 11:40:00,89.28,89.42,89.25,89.37,33382.0,88.2961,88.4346,88.2665,88.3851,33382.0
2025-01-17 11:50:00,89.37,89.37,89.29,89.34,45603.0,88.3851,88.3851,88.306,88.3555,45603.0
2025-01-17 12:00:00,89.33,89.4,89.28,89.38,37875.0,88.3456,88.4148,88.2961,88.395,37875.0
2025-01-17 12:10:00,89.38,89.48,89.38,89.45,20340.0,88.395,88.4939,88.395,88.4643,20340.0
2025-01-17 12:20:00,89.46,89.5,89.33,89.33,24308.0,88.4741,88.5137,88.3456,88.3456,24308.0
2025-01-17 12:30:00,89.33,89.44,89.3,89.44,20389.0,88.3456,88.4544,88.3159,88.4544,20389.0
2025-01-17 12:40:00,89.44,89.49,89.39,89.49,33188.0,88.4544,88.5038,88.4049,88.5038,33188.0
2025-01-17 12:50:00,89.48,89.57,89.47,89.53,51433.0,88.4939,88.5829,88.484,88.5434,51433.0
2025-01-17 13:00:00,89.53,89.53,89.45,89.51,30474.0,88.5434,88.5434,88.4643,88.5236,30474.0
2025-01-17 13:10:00,89.51,89.54,89.44,89.45,33054.0,88.5236,88.5533,88.4544,88.4643,33054.0
2025-01-17 13:20:00,89.44,89.57,89.44,89.47,21954.0,88.4544,88.5829,88.4544,88.484,21954.0
2025-01-17 13:30:00,89.46,89.46,89.37,89.37,21167.0,88.4741,88.4741,88.3851,88.3851,21167.0
2025-01-17 13:40:00,89.38,89.42,89.34,89.4,19602.0,88.395,88.4346,88.3555,88.4148,19602.0
2025-01-17 13:50:00,89.39,89.44,89.37,89.41,25396.0,88.4049,88.4544,88.3851,88.4247,25396.0
2025-01-17 14:00:00,89.41,89.5,89.41,89.44,29102.0,88.4247,88.5137,88.4247,88.4544,29102.0
2025-01-17 14:10:00,89.45,89.46,89.33,89.34,15648.0,88.4643,88.4741,88.3456,88.3555,15648.0
2025-01-17 14:20:00,89.33,89.38,89.31,89.34,22719.0,88.3456,88.395,88.3258,88.3555,22719.0
2025-01-17 14:30:00,89.34,89.37,89.29,89.3,27357.0,88.3555,88.3851,88.306,88.3159,27357.0
2025-01-17 14:40:00,89.3,89.33,89.26,89.32,26992.0,88.3159,88.3456,88.2763,88.3357,26992.0
2025-01-17 14:50:00,89.31,89.33,89.22,89.22,33190.0,88.3258,88.3456,88.2368,88.2368,33190.0
2025-01-17 15:00:00,89.21,89.21,89.12,89.13,38299.0,88.2269,88.2269,88.1379,88.1478,38299.0
2025-01-17 15:10:00,89.12,89.18,89.11,89.18,28252.0,88.1379,88.1972,88.128,88.1972,28252.0
2025-01-17 15:20:00,89.18,89.18,89.09,89.09,40631.0,88.1972,88.1972,88.1082,88.1082,40631.0
2025-01-17 15:30:00,89.09,89.19,89.01,89.02,64530.0,88.1082,88.2071,88.0291,88.039,64530.0
2025-01-17 15:40:00,89.01,89.01,88.77,88.77,103382.0,88.0291,88.0291,87.7917,87.7917,103382.0
2025-01-17 15:50:00,88.78,88.88,88.63,88.68,408954.0,87.8016,87.9005,87.6533,87.7027,408954.0
2025-01-21 09:30:00,88.53,89.23,88.3,89.03,214154.0,88.0506,88.7468,87.8218,88.5479,214154.0
2025-01-21 09:40:00,89.03,89.16,88.93,88.98,85660.0,88.5479,88.6772,88.4484,88.4981,85660.0
2025-01-21 09:50:00,88.98,89.23,88.89,88.98,77737.0,88.4981,88.7468,88.4086,88.4981,77737.0
2025-01-21 10:00:00,89.02,89.43,89.0,89.15,53278.0,88.5379,88.9457,88.518,88.6672,53278.0
2025-01-21 10:10:00,89.16,89.29,89.05,89.2,48503.0,88.6772,88.8064,88.5677,88.7169,48503.0
2025-01-21 10:20:00,89.2,89.23,88.96,88.99,36870.0,88.7169,88.7468,88.4782,88.5081,36870.0
2025-01-21 10:30:00,88.99,89.01,88.82,88.88,42442.0,88.5081,88.528,88.339,88.3987,42442.0
2025-01-21 10:40:00,88.88,88.98,88.86,88.96,48706.0,88.3987,88.4981,88.3788,88.4782,48706.0
2025-01-21 10:50:00,88.96,88.99,88.89,88.93,102783.0,88.4782,88.5081,88.4086,88.4484,102783.0
2025-01-21 11:00:00,88.93,88.94,88.84,88.86,53349.0,88.4484,88.4583,88.3589,88.3788,53349.0
2025-01-21 11:10:00,88.84,89.0,88.81,89.0,36331.0,88.3589,88.518,88.329,88.518,36331.0
2025-01-21 11:20:00,89.0,89.08,88.96,88.99,48656.0,88.518,88.5976,88.4782,88.5081,48656.0
2025-01-21 11:30:00,88.99,89.08,88.89,89.08,34578.0,88.5081,88.5976,88.4086,88.5976,34578.0
2025-01-21 11:40:00,89.06,89.07,88.83,88.84,34294.0,88.5777,88.5876,88.3489,88.3589,34294.0
2025-01-21 11:50:00,88.84,88.95,88.81,88.95,30108.0,88.3589,88.4683,88.329,88.4683,30108.0
2025-01-21 12:00:00,88.96,89.01,88.81,88.87,40372.0,88.4782,88.528,88.329,88.3887,40372.0
2025-01-21 12:10:00,88.87,88.9,88.79,88.86,31273.0,88.3887,88.4186,88.3092,88.3788,31273.0
2025-01-21 12:20:00,88.86,88.86,88.78,88.81,40525.0,88.3788,88.3788,88.2992,88.329,40525.0
2025-01-21 12:30:00,88.8,88.96,88.8,88.95,34781.0,88.3191,88.4782,88.3191,88.4683,34781.0
2025-01-21 12:40:00,88.95,88.96,88.7,88.72,47898.0,88.4683,88.4782,88.2196,88.2395,47898.0
2025-01-21 12:50:00,88.72,88.72,88.47,88.48,59546.0,88.2395,88.2395,87.9909,88.0008,59546.0
2025-01-21 13:00:00,88.48,88.49,88.32,88.34,36994.0,88.0008,88.0108,87.8417,87.8616,36994.0
2025-01-21 13:10:00,88.34,88.34,88.19,88.29,60291.0,87.8616,87.8616,87.7124,87.8119,60291.0
2025-01-21 13:20:00,88.27,88.34,88.24,88.26,31397.0,87.792,87.8616,87.7621,87.782,31397.0
2025-01-21 13:30:00,88.27,88.46,88.26,88.31,58555.0,87.792,87.9809,87.782,87.8318,58555.0
2025-01-21 13:40:00,88.33,88.35,88.24,88.31,24261.0,87.8516,87.8715,87.7621,87.8318,24261.0
2025-01-21 13:50:00,88.29,88.29,88.2,88.23,28337.0,87.8119,87.8119,87.7223,87.7522,28337.0
2025-01-21 14:00:00,88.25,88.25,88.09,88.1,41926.0,87.7721,87.7721,87.6129,87.6229,41926.0
2025-01-21 14:10:00,88.09,88.12,88.02,88.08,72172.0,87.6129,87.6428,87.5433,87.603,72172.0
2025-01-21 14:20:00,88.08,88.08,87.85,87.86,91261.0,87.603,87.603,87.3742,87.3842,91261.0
2025-01-21 14:30:00,87.86,88.05,87.85,88.0,121108.0,87.3842,87.5732,87.3742,87.5234,121108.0
2025-01-21 14:40:00,88.01,88.03,87.91,87.95,38859.0,87.5334,87.5533,87.4339,87.4737,38859.0
2025-01-21 14:50:00,87.95,88.02,87.93,87.99,44370.0,87.4737,87.5433,87.4538,87.5135,44370.0
2025-01-21 15:00:00,87.99,88.05,87.91,88.01,92839.0,87.5135,87.5732,87.4339,87.5334,92839.0
2025-01-21 15:10:00,88.0,88.05,87.91,88.04,49615.0,87.5234,87.5732,87.4339,87.5632,49615.0
2025-01-21 15:20:00,88.05,88.06,87.89,87.94,73056.0,87.5732,87.5831,87.414,87.4638,73056.0
2025-01-21 15:30:00,87.95,88.12,87.93,88.11,94576.0,87.4737,87.6428,87.4538,87.6328,94576.0
2025-01-21 15:40:00,88.11,88.28,88.07,88.2,98145.0,87.6328,87.8019,87.5931,87.7223,98145.0
2025-01-21 15:50:00,88.19,88.35,88.18,88.26,382437.0,87.7124,87.8715,87.7025,87.782,382437.0
2025-01-22 09:30:00,89.45,89.69,88.47,88.9,204378.0,88.9656,89.2043,87.9909,88.4186,204378.0
2025-01-22 09:40:00,88.88,88.94,88.45,88.45,80920.0,88.3987,88.4583,87.971,87.971,80920.0
2025-01-22 09:50:00,88.45,88.59,88.24,88.45,141546.0,87.971,88.1102,87.7621,87.971,141546.0
2025-01-22 10:00:00,88.45,88.73,88.38,88.58,102427.0,87.971,88.2495,87.9014,88.1003,102427.0
2025-01-22 10:10:00,88.6,88.63,88.26,88.37,103342.0,88.1202,88.15,87.782,87.8914,103342.0
2025-01-22 10:20:00,88.37,88.39,88.15,88.39,71295.0,87.8914,87.9113,87.6726,87.9113,71295.0
2025-01-22 10:30:00,88.4,88.43,87.93,87.95,52334.0,87.9213,87.9511,87.4538,87.4737,52334.0
2025-01-22 10:40:00,87.95,88.43,87.94,88.34,107613.0,87.4737,87.9511,87.4638,87.8616,107613.0
2025-01-22 10:50:00,88.34,88.43,88.18,88.43,36123.0,87.8616,87.9511,87.7025,87.9511,36123.0
2025-01-22 11:00:00,88.44,88.45,88.12,88.16,32459.0,87.961,87.971,87.6428,87.6826,32459.0
2025-01-22 11:10:00,88.15,88.32,88.15,88.22,106571.0,87.6726,87.8417,87.6726,87.7422,106571.0
2025-01-22 11:20:00,88.21,88.31,88.14,88.24,85409.0,87.7323,87.8318,87.6627,87.7621,85409.0
2025-01-22 11:30:00,88.25,88.41,88.21,88.3,59032.0,87.7721,87.9312,87.7323,87.8218,59032.0
2025-01-22 11:40:00,88.28,88.3,88.13,88.3,60897.0,87.8019,87.8218,87.6527,87.8218,60897.0
2025-01-22 11:50:00,88.3,88.33,88.2,88.21,47748.0,87.8218,87.8516,87.7223,87.7323,47748.0
2025-01-22 12:00:00,88.22,88.33,88.08,88.12,54191.0,87.7422,87.8516,87.603,87.6428,54191.0
2025-01-22 12:10:00,88.12,88.23,88.11,88.16,49691.0,87.6428,87.7522,87.6328,87.6826,49691.0
2025-01-22 12:20:00,88.17,88.17,88.08,88.11,34200.0,87.6925,87.6925,87.603,87.6328,34200.0
2025-01-22 12:30:00,88.12,88.12,87.99,88.06,40054.0,87.6428,87.6428,87.5135,87.5831,40054.0
2025-01-22 12:40:00,88.06,88.07,88.01,88.07,32282.0,87.5831,87.5931,87.5334,87.5931,32282.0
2025-01-22 12:50:00,88.06,88.07,87.94,88.05,31308.0,87.5831,87.5931,87.4638,87.5732,31308.0
2025-01-22 13:00:00,88.05,88.06,87.93,87.97,33431.0,87.5732,87.5831,87.4538,87.4936,33431.0
2025-01-22 13:10:00,87.97,88.03,87.94,88.02,23959.0,87.4936,87.5533,87.4638,87.5433,23959.0
2025-01-22 13:20:00,88.01,88.02,87.93,87.97,29715.0,87.5334,87.5433,87.4538,87.4936,29715.0
2025-01-22 13:30:00,87.98,88.07,87.84,87.9,40524.0,87.5035,87.5931,87.3643,87.424,40524.0
2025-01-22 13:40:00,87.89,87.92,87.81,87.83,31887.0,87.414,87.4439,87.3345,87.3544,31887.0
2025-01-22 13:50:00,87.83,87.89,87.78,87.8,44502.0,87.3544,87.414,87.3046,87.3245,44502.0
2025-01-22 14:00:00,87.79,87.82,87.73,87.76,134027.0,87.3146,87.3444,87.2549,87.2847,134027.0
2025-01-22 14:10:00,87.76,87.79,87.62,87.67,47382.0,87.2847,87.3146,87.1455,87.1952,47382.0
2025-01-22 14:20:00,87.67,87.68,87.52,87.64,72632.0,87.1952,87.2052,87.046,87.1654,72632.0
2025-01-22 14:30:00,87.64,87.65,87.59,87.62,61751.0,87.1654,87.1753,87.1157,87.1455,61751.0
2025-01-22 14:40:00,87.62,87.68,87.54,87.61,64993.0,87.1455,87.2052,87.0659,87.1355,64993.0
2025-01-22 14:50:00,87.62,87.65,87.58,87.64,51116.0,87.1455,87.1753,87.1057,87.1654,51116.0
2025-01-22 15:00:00,87.64,87.72,87.63,87.65,123484.0,87.1654,87.2449,87.1554,87.1753,123484.0
2025-01-22 15:10:00,87.65,87.72,87.58,87.61,74588.0,87.1753,87.2449,87.1057,87.1355,74588.0
2025-01-22 15:20:00,87.61,87.64,87.57,87.6,75309.0,87.1355,87.1654,87.0958,87.1256,75309.0
2025-01-22 15:30:00,87.59,87.83,87.57,87.83,116257.0,87.1157,87.3544,87.0958,87.3544,116257.0
2025-01-22 15:40:00,87.83,87.84,87.63,87.71,165780.0,87.3544,87.3643,87.1554,87.235,165780.0
2025-01-22 15:50:00,87.71,87.81,87.41,87.54,409965.0,87.235,87.3345,86.9366,87.0659,409965.0
2025-01-23 09:30:00,87.69,87.69,86.91,87.1,332460.0,87.2151,87.2151,86.4393,86.6283,332460.0
2025-01-23 09:40:00,87.08,87.36,86.97,87.01,279682.0,86.6084,86.8869,86.499,86.5388,279682.0
2025-01-23 09:50:00,87.01,87.66,87.0,87.58,229634.0,86.5388,87.1853,86.5288,87.1057,229634.0
2025-01-23 10:00:00,87.59,87.89,87.48,87.79,137499.0,87.1157,87.414,87.0062,87.3146,137499.0
2025-01-23 10:10:00,87.8,87.8,87.49,87.57,42037.0,87.3245,87.3245,87.0162,87.0958,42037.0
2025-01-23 10:20:00,87.56,87.57,87.13,87.19,88376.0,87.0858,87.0958,86.6581,86.7178,88376.0
2025-01-23 10:30:00,87.21,87.3,87.16,87.28,35635.0,86.7377,86.8272,86.688,86.8073,35635.0
2025-01-23 10:40:00,87.27,87.31,87.19,87.21,38639.0,86.7974,86.8372,86.7178,86.7377,38639.0
2025-01-23 10:50:00,87.22,87.46,87.22,87.46,65325.0,86.7477,86.9864,86.7477,86.9864,65325.0
2025-01-23 11:00:00,87.45,87.54,87.42,87.52,180177.0,86.9764,87.0659,86.9466,87.046,180177.0
2025-01-23 11:10:00,87.53,87.61,87.43,87.59,78825.0,87.056,87.1355,86.9565,87.1157,78825.0
2025-01-23 11:20:00,87.61,87.7,87.57,87.59,516739.0,87.1355,87.2251,87.0958,87.1157,516739.0
2025-01-23 11:30:00,87.59,87.65,87.53,87.59,171444.0,87.1157,87.1753,87.056,87.1157,171444.0
2025-01-23 11:40:00,87.59,87.77,87.53,87.7,297890.0,87.1157,87.2947,87.056,87.2251,297890.0
2025-01-23 11:50:00,87.7,87.82,87.66,87.72,182710.0,87.2251,87.3444,87.1853,87.2449,182710.0
2025-01-23 12:00:00,87.71,87.92,87.71,87.81,47057.0,87.235,87.4439,87.235,87.3345,47057.0
2025-01-23 12:10:00,87.82,87.94,87.8,87.93,117489.0,87.3444,87.4638,87.3245,87.4538,117489.0
2025-01-23 12:20:00,87.92,88.0,87.85,87.88,59358.0,87.4439,87.5234,87.3742,87.4041,59358.0
2025-01-23 12:30:00,87.87,88.01,87.87,87.97,26526.0,87.3941,87.5334,87.3941,87.4936,26526.0
2025-01-23 12:40:00,87.95,88.0,87.87,87.93,34868.0,87.4737,87.5234,87.3941,87.4538,34868.0
2025-01-23 12:50:00,87.96,87.98,87.85,87.87,30634.0,87.4836,87.5035,87.3742,87.3941,30634.0
2025-01-23 13:00:00,87.88,87.93,87.87,87.92,29442.0,87.4041,87.4538,87.3941,87.4439,29442.0
2025-01-23 13:10:00,87.9,87.98,87.8,87.8,20757.0,87.424,87.5035,87.3245,87.3245,20757.0
2025-01-23 13:20:00,87.81,87.88,87.81,87.87,21092.0,87.3345,87.4041,87.3345,87.3941,21092.0
2025-01-23 13:30:00,87.87,87.93,87.86,87.91,16911.0,87.3941,87.4538,87.3842,87.4339,16911.0
2025-01-23 13:40:00,87.92,87.95,87.87,87.94,24280.0,87.4439,87.4737,87.3941,87.4638,24280.0
2025-01-23 13:50:00,87.93,87.94,87.91,87.94,7856.0,87.4538,87.4638,87.4339,87.4638,7856.0
2025-01-23 14:00:00,87.94,88.02,87.92,87.98,23458.0,87.4638,87.5433,87.4439,87.5035,23458.0
2025-01-23 14:10:00,87.98,88.01,87.95,87.95,29691.0,87.5035,87.5334,87.4737,87.4737,29691.0
2025-01-23 14:20:00,87.96,87.98,87.88,87.89,27170.0,87.4836,87.5035,87.4041,87.414,27170.0
2025-01-23 14:30:00,87.89,87.94,87.79,87.79,33080.0,87.414,87.4638,87.3146,87.3146,33080.0
2025-01-23 14:40:00,87.79,87.89,87.79,87.88,25903.0,87.3146,87.414,87.3146,87.4041,25903.0
2025-01-23 14:50:00,87.88,87.94,87.77,87.79,30584.0,87.4041,87.4638,87.2947,87.3146,30584.0
2025-01-23 15:00:00,87.79,87.87,87.78,87.8,38778.0,87.3146,87.3941,87.3046,87.3245,38778.0
2025-01-23 15:10:00,87.8,87.97,87.79,87.95,56336.0,87.3245,87.4936,87.3146,87.4737,56336.0
2025-01-23 15:20:00,87.95,87.98,87.91,87.98,33224.0,87.4737,87.5035,87.4339,87.5035,33224.0
2025-01-23 15:30:00,87.98,88.02,87.95,88.02,60314.0,87.5035,87.5433,87.4737,87.5433,60314.0
2025-01-23 15:40:00,88.02,88.26,88.01,88.22,67738.0,87.5433,87.782,87.5334,87.7422,67738.0
2025-01-23 15:50:00,88.21,88.23,87.88,87.92,357042.0,87.7323,87.7522,87.4041,87.4439,357042.0
2025-01-24 09:30:00,87.71,88.42,87.47,88.23,176072.0,87.235,87.9412,86.9963,87.7522,176072.0
2025-01-24 09:40:00,88.23,88.45,88.04,88.4,58302.0,87.7522,87.971,87.5632,87.9213,58302.0
2025-01-24 09:50:00,88.37,88.43,88.21,88.4,33929.0,87.8914,87.9511,87.7323,87.9213,33929.0
2025-01-24 10:00:00,88.45,88.7,88.38,88.41,97047.0,87.971,88.2196,87.9014,87.9312,97047.0
2025-01-24 10:10:00,88.41,88.47,88.24,88.27,48255.0,87.9312,87.9909,87.7621,87.792,48255.0
2025-01-24 10:20:00,88.28,88.31,88.09,88.24,43273.0,87.8019,87.8318,87.6129,87.7621,43273.0
2025-01-24 10:30:00,88.22,88.36,88.2,88.31,125655.0,87.7422,87.8815,87.7223,87.8318,125655.0
2025-01-24 10:40:00,88.29,88.32,88.2,88.26,75527.0,87.8119,87.8417,87.7223,87.782,75527.0
2025-01-24 10:50:00,88.27,88.28,88.19,88.2,35447.0,87.792,87.8019,87.7124,87.7223,35447.0
2025-01-24 11:00:00,88.22,88.24,88.12,88.13,27849.0,87.7422,87.7621,87.6428,87.6527,27849.0
2025-01-24 11:10:00,88.15,88.23,88.13,88.17,18946.0,87.6726,87.7522,87.6527,87.6925,18946.0
2025-01-24 11:20:00,88.15,88.23,88.1,88.13,27160.0,87.6726,87.7522,87.6229,87.6527,27160.0
2025-01-24 11:30:00,88.12,88.22,88.08,88.2,25501.0,87.6428,87.7422,87.603,87.7223,25501.0
2025-01-24 11:40:00,88.22,88.23,88.09,88.09,31901.0,87.7422,87.7522,87.6129,87.6129,31901.0
2025-01-24 11:50:00,88.1,88.1,87.95,87.98,46325.0,87.6229,87.6229,87.4737,87.5035,46325.0
2025-01-24 12:00:00,87.97,87.99,87.88,87.89,38081.0,87.4936,87.5135,87.4041,87.414,38081.0
2025-01-24 12:10:00,87.9,87.91,87.7,87.88,459989.0,87.424,87.4339,87.2251,87.4041,459989.0
2025-01-24 12:20:00,87.87,88.02,87.86,87.95,68883.0,87.3941,87.5433,87.3842,87.4737,68883.0
2025-01-24 12:30:00,87.94,87.96,87.82,87.96,77515.0,87.4638,87.4836,87.3444,87.4836,77515.0
2025-01-24 12:40:00,87.95,87.96,87.84,87.85,31903.0,87.4737,87.4836,87.3643,87.3742,31903.0
2025-01-24 12:50:00,87.85,87.88,87.79,87.86,34857.0,87.3742,87.4041,87.3146,87.3842,34857.0
2025-01-24 13:00:00,87.86,87.9,87.79,87.88,41419.0,87.3842,87.424,87.3146,87.4041,41419.0
2025-01-24 13:10:00,87.89,87.93,87.84,87.86,21968.0,87.414,87.4538,87.3643,87.3842,21968.0
2025-01-24 13:20:00,87.86,87.86,87.77,87.81,25651.0,87.3842,87.3842,87.2947,87.3345,25651.0
2025-01-24 13:30:00,87.82,87.87,87.82,87.85,21807.0,87.3444,87.3941,87.3444,87.3742,21807.0
2025-01-24 13:40:00,87.86,87.87,87.81,87.81,49361.0,87.3842,87.3941,87.3345,87.3345,49361.0
2025-01-24 13:50:00,87.82,87.83,87.77,87.79,31855.0,87.3444,87.3544,87.2947,87.3146,31855.0
2025-01-24 14:00:00,87.79,87.83,87.75,87.83,31598.0,87.3146,87.3544,87.2748,87.3544,31598.0
2025-01-24 14:10:00,87.82,87.87,87.76,87.85,72715.0,87.3444,87.3941,87.2847,87.3742,72715.0
2025-01-24 14:20:00,87.84,87.9,87.81,87.87,42929.0,87.3643,87.424,87.3345,87.3941,42929.0
2025-01-24 14:30:00,87.87,87.92,87.82,87.83,32286.0,87.3941,87.4439,87.3444,87.3544,32286.0
2025-01-24 14:40:00,87.83,87.91,87.83,87.91,34677.0,87.3544,87.4339,87.3544,87.4339,34677.0
2025-01-24 14:50:00,87.9,87.91,87.88,87.88,45160.0,87.424,87.4339,87.4041,87.4041,45160.0
2025-01-24 15:00:00,87.89,87.93,87.86,87.89,110735.0,87.414,87.4538,87.3842,87.414,110735.0
2025-01-24 15:10:00,87.9,87.95,87.84,87.92,51329.0,87.424,87.4737,87.3643,87.4439,51329.0
2025-01-24 15:20:00,87.92,87.98,87.87,87.88,61369.0,87.4439,87.5035,87.3941,87.4041,61369.0
2025-01-24 15:30:00,87.88,87.92,87.82,87.85,60010.0,87.4041,87.4439,87.3444,87.3742,60010.0
2025-01-24 15:40:00,87.86,87.86,87.78,87.81,98519.0,87.3842,87.3842,87.3046,87.3345,98519.0
2025-01-24 15:50:00,87.82,87.91,87.77,87.88,611502.0,87.3444,87.4339,87.2947,87.4041,611502.0
2025-01-27 09:30:00,89.53,90.74,88.96,90.64,297713.0,89.0451,90.2486,88.4782,90.1491,297713.0
2025-01-27 09:40:00,90.67,90.88,89.97,90.07,99492.0,90.179,90.3878,89.4828,89.5822,99492.0
2025-01-27 09:50:00,90.06,90.38,89.92,89.96,169837.0,89.5723,89.8905,89.433,89.4728,169837.0
2025-01-27 10:00:00,89.97,90.1,89.68,89.81,93897.0,89.4828,89.6121,89.1943,89.3236,93897.0
2025-01-27 10:10:00,89.82,90.03,89.65,90.0,56640.0,89.3336,89.5424,89.1645,89.5126,56640.0
2025-01-27 10:20:00,89.97,90.06,89.79,89.79,44902.0,89.4828,89.5723,89.3037,89.3037,44902.0
2025-01-27 10:30:00,89.78,89.93,89.76,89.87,36503.0,89.2938,89.443,89.2739,89.3833,36503.0
2025-01-27 10:40:00,89.86,89.86,89.69,89.75,29467.0,89.3734,89.3734,89.2043,89.264,29467.0
2025-01-27 10:50:00,89.75,89.82,89.72,89.77,36521.0,89.264,89.3336,89.2341,89.2838,36521.0
2025-01-27 11:00:00,89.75,90.02,89.63,89.98,44484.0,89.264,89.5325,89.1446,89.4927,44484.0
2025-01-27 11:10:00,89.97,90.1,89.9,90.06,56307.0,89.4828,89.6121,89.4131,89.5723,56307.0
2025-01-27 11:20:00,90.06,90.28,90.04,90.24,42533.0,89.5723,89.7911,89.5524,89.7513,42533.0
2025-01-27 11:30:00,90.23,90.35,90.12,90.29,77586.0,89.7414,89.8607,89.632,89.801,77586.0
2025-01-27 11:40:00,90.29,90.43,90.23,90.29,60497.0,89.801,89.9403,89.7414,89.801,60497.0
2025-01-27 11:50:00,90.28,90.38,90.18,90.26,38014.0,89.7911,89.8905,89.6916,89.7712,38014.0
2025-01-27 12:00:00,90.26,90.26,90.07,90.15,27815.0,89.7712,89.7712,89.5822,89.6618,27815.0
2025-01-27 12:10:00,90.16,90.34,90.14,90.34,43308.0,89.6717,89.8508,89.6518,89.8508,43308.0
2025-01-27 12:20:00,90.34,90.45,90.32,90.42,26081.0,89.8508,89.9602,89.8309,89.9303,26081.0
2025-01-27 12:30:00,90.42,90.45,90.34,90.45,28446.0,89.9303,89.9602,89.8508,89.9602,28446.0
2025-01-27 12:40:00,90.45,90.58,90.43,90.51,37164.0,89.9602,90.0895,89.9403,90.0198,37164.0
2025-01-27 12:50:00,90.5,90.62,90.47,90.62,27454.0,90.0099,90.1292,89.9801,90.1292,27454.0
2025-01-27 13:00:00,90.62,90.62,90.41,90.48,30999.0,90.1292,90.1292,89.9204,89.99,30999.0
2025-01-27 13:10:00,90.48,90.51,90.44,90.47,38297.0,89.99,90.0198,89.9502,89.9801,38297.0
2025-01-27 13:20:00,90.48,90.72,90.45,90.69,46447.0,89.99,90.2287,89.9602,90.1989,46447.0
2025-01-27 13:30:00,90.69,90.74,90.58,90.64,40743.0,90.1989,90.2486,90.0895,90.1491,40743.0
2025-01-27 13:40:00,90.63,90.81,90.6,90.75,21151.0,90.1392,90.3182,90.1094,90.2585,21151.0
2025-01-27 13:50:00,90.76,90.79,90.69,90.7,46551.0,90.2685,90.2983,90.1989,90.2088,46551.0
2025-01-27 14:00:00,90.7,90.85,90.69,90.84,42443.0,90.2088,90.358,90.1989,90.3481,42443.0
2025-01-27 14:10:00,90.83,90.89,90.8,90.82,31820.0,90.3381,90.3978,90.3083,90.3282,31820.0
2025-01-27 14:20:00,90.83,91.09,90.81,91.05,59369.0,90.3381,90.5967,90.3182,90.5569,59369.0
2025-01-27 14:30:00,91.04,91.18,91.0,91.12,51431.0,90.547,90.6862,90.5072,90.6265,51431.0
2025-01-27 14:40:00,91.12,91.23,91.12,91.23,48403.0,90.6265,90.7359,90.6265,90.7359,48403.0
2025-01-27 14:50:00,91.21,91.29,91.12,91.13,68163.0,90.716,90.7956,90.6265,90.6365,68163.0
2025-01-27 15:00:00,91.12,91.14,90.83,90.87,152456.0,90.6265,90.6464,90.3381,90.3779,152456.0
2025-01-27 15:10:00,90.89,91.21,90.86,91.17,80422.0,90.3978,90.716,90.3679,90.6763,80422.0
2025-01-27 15:20:00,91.16,91.41,91.15,91.34,70346.0,90.6663,90.915,90.6564,90.8453,70346.0
2025-01-27 15:30:00,91.34,91.35,91.04,91.09,97287.0,90.8453,90.8553,90.547,90.5967,97287.0
2025-01-27 15:40:00,91.09,91.17,91.0,91.06,87155.0,90.5967,90.6763,90.5072,90.5669,87155.0
2025-01-27 15:50:00,91.11,91.25,91.02,91.21,533910.0,90.6166,90.7558,90.5271,90.716,533910.0
2025-01-28 09:30:00,90.75,91.84,90.4,91.83,142133.0,90.2585,91.3426,89.9104,91.3327,142133.0
2025-01-28 09:40:00,91.84,91.9,91.55,91.58,92693.0,91.3426,91.4023,91.0542,91.084,92693.0
2025-01-28 09:50:00,91.56,91.82,91.35,91.52,179016.0,91.0642,91.3227,90.8553,91.0244,179016.0
2025-01-28 10:00:00,91.53,91.67,91.4,91.47,106979.0,91.0343,91.1736,90.905,90.9746,106979.0
2025-01-28 10:10:00,91.41,91.41,90.96,91.24,106145.0,90.915,90.915,90.4674,90.7459,106145.0
2025-01-28 10:20:00,91.23,91.27,90.94,91.06,73257.0,90.7359,90.7757,90.4475,90.5669,73257.0
2025-01-28 10:30:00,91.06,91.14,90.98,91.11,33591.0,90.5669,90.6464,90.4873,90.6166,33591.0
2025-01-28 10:40:00,91.11,91.48,91.08,91.46,39192.0,90.6166,90.9846,90.5868,90.9647,39192.0
2025-01-28 10:50:00,91.44,91.51,91.35,91.44,64333.0,90.9448,91.0144,90.8553,90.9448,64333.0
2025-01-28 11:00:00,91.45,91.56,91.42,91.55,49911.0,90.9547,91.0642,90.9249,91.0542,49911.0
2025-01-28 11:10:00,91.56,91.71,91.47,91.49,52794.0,91.0642,91.2133,90.9746,90.9945,52794.0
2025-01-28 11:20:00,91.49,91.5,91.13,91.17,195933.0,90.9945,91.0045,90.6365,90.6763,195933.0
2025-01-28 11:30:00,91.15,91.22,91.05,91.12,45142.0,90.6564,90.726,90.5569,90.6265,45142.0
2025-01-28 11:40:00,91.11,91.18,91.08,91.17,29973.0,90.6166,90.6862,90.5868,90.6763,29973.0
2025-01-28 11:50:00,91.17,91.18,91.03,91.12,54245.0,90.6763,90.6862,90.537,90.6265,54245.0
2025-01-28 12:00:00,91.11,91.11,90.83,90.9,22482.0,90.6166,90.6166,90.3381,90.4077,22482.0
2025-01-28 12:10:00,90.91,90.92,90.7,90.71,26623.0,90.4177,90.4276,90.2088,90.2188,26623.0
2025-01-28 12:20:00,90.69,90.73,90.59,90.65,18355.0,90.1989,90.2386,90.0994,90.1591,18355.0
2025-01-28 12:30:00,90.67,90.7,90.53,90.55,21003.0,90.179,90.2088,90.0397,90.0596,21003.0
2025-01-28 12:40:00,90.52,90.61,90.51,90.56,33654.0,90.0298,90.1193,90.0198,90.0696,33654.0
2025-01-28 12:50:00,90.55,90.67,90.55,90.64,32399.0,90.0596,90.179,90.0596,90.1491,32399.0
2025-01-28 13:00:00,90.65,90.66,90.57,90.59,41879.0,90.1591,90.169,90.0795,90.0994,41879.0
2025-01-28 13:10:00,90.59,90.6,90.51,90.55,66571.0,90.0994,90.1094,90.0198,90.0596,66571.0
2025-01-28 13:20:00,90.55,90.62,90.54,90.58,51801.0,90.0596,90.1292,90.0497,90.0895,51801.0
2025-01-28 13:30:00,90.59,90.77,90.59,90.74,26709.0,90.0994,90.2784,90.0994,90.2486,26709.0
2025-01-28 13:40:00,90.72,90.73,90.5,90.53,65096.0,90.2287,90.2386,90.0099,90.0397,65096.0
2025-01-28 13:50:00,90.56,90.56,90.43,90.43,16339.0,90.0696,90.0696,89.9403,89.9403,16339.0
2025-01-28 14:00:00,90.42,90.48,90.16,90.2,39995.0,89.9303,89.99,89.6717,89.7115,39995.0
2025-01-28 14:10:00,90.19,90.24,90.07,90.09,28073.0,89.7016,89.7513,89.5822,89.6021,28073.0
2025-01-28 14:20:00,90.09,90.13,90.0,90.02,39806.0,89.6021,89.6419,89.5126,89.5325,39806.0
2025-01-28 14:30:00,90.02,90.07,89.99,90.0,59930.0,89.5325,89.5822,89.5027,89.5126,59930.0
2025-01-28 14:40:00,90.0,90.05,89.82,89.85,40450.0,89.5126,89.5623,89.3336,89.3634,40450.0
2025-01-28 14:50:00,89.85,89.99,89.84,89.93,31660.0,89.3634,89.5027,89.3535,89.443,31660.0
2025-01-28 15:00:00,89.93,90.23,89.92,90.19,39365.0,89.443,89.7414,89.433,89.7016,39365.0
2025-01-28 15:10:00,90.18,90.23,90.09,90.09,44665.0,89.6916,89.7414,89.6021,89.6021,44665.0
2025-01-28 15:20:00,90.1,90.13,89.84,89.84,68443.0,89.6121,89.6419,89.3535,89.3535,68443.0
2025-01-28 15:30:00,89.84,89.86,89.62,89.7,113503.0,89.3535,89.3734,89.1347,89.2142,113503.0
2025-01-28 15:40:00,89.71,89.88,89.7,89.82,106811.0,89.2242,89.3933,89.2142,89.3336,106811.0
2025-01-28 15:50:00,89.82,90.04,89.81,89.87,411346.0,89.3336,89.5524,89.3236,89.3833,411346.0
2025-01-29 09:30:00,90.11,90.61,89.95,90.56,106040.0,89.622,90.1193,89.4629,90.0696,106040.0
2025-01-29 09:40:00,90.55,90.61,90.25,90.4,36944.0,90.0596,90.1193,89.7612,89.9104,36944.0
2025-01-29 09:50:00,90.37,90.38,90.0,90.22,25613.0,89.8806,89.8905,89.5126,89.7314,25613.0
2025-01-29 10:00:00,90.21,90.23,89.87,90.03,42644.0,89.7215,89.7414,89.3833,89.5424,42644.0
2025-01-29 10:10:00,90.05,90.19,89.96,89.97,34925.0,89.5623,89.7016,89.4728,89.4828,34925.0
2025-01-29 10:20:00,89.97,90.21,89.97,90.08,30411.0,89.4828,89.7215,89.4828,89.5922,30411.0
2025-01-29 10:30:00,90.07,90.1,89.91,90.1,34391.0,89.5822,89.6121,89.4231,89.6121,34391.0
2025-01-29 10:40:00,90.1,90.24,90.01,90.01,37544.0,89.6121,89.7513,89.5225,89.5225,37544.0
2025-01-29 10:50:00,90.01,90.12,89.96,90.08,26548.0,89.5225,89.632,89.4728,89.5922,26548.0
2025-01-29 11:00:00,90.08,90.19,90.04,90.15,19726.0,89.5922,89.7016,89.5524,89.6618,19726.0
2025-01-29 11:10:00,90.14,90.18,90.09,90.14,21776.0,89.6518,89.6916,89.6021,89.6518,21776.0
2025-01-29 11:20:00,90.14,90.16,89.95,90.06,30755.0,89.6518,89.6717,89.4629,89.5723,30755.0
2025-01-29 11:30:00,90.05,90.11,89.99,89.99,24865.0,89.5623,89.622,89.5027,89.5027,24865.0
2025-01-29 11:40:00,89.99,90.0,89.85,89.93,23302.0,89.5027,89.5126,89.3634,89.443,23302.0
2025-01-29 11:50:00,89.94,90.0,89.89,89.93,20905.0,89.4529,89.5126,89.4032,89.443,20905.0
2025-01-29 12:00:00,89.92,90.04,89.91,90.04,20843.0,89.433,89.5524,89.4231,89.5524,20843.0
2025-01-29 12:10:00,90.03,90.13,90.02,90.12,33771.0,89.5424,89.6419,89.5325,89.632,33771.0
2025-01-29 12:20:00,90.11,90.14,90.02,90.09,25937.0,89.622,89.6518,89.5325,89.6021,25937.0
2025-01-29 12:30:00,90.09,90.11,90.02,90.02,23921.0,89.6021,89.622,89.5325,89.5325,23921.0
2025-01-29 12:40:00,90.03,90.07,89.96,89.97,30710.0,89.5424,89.5822,89.4728,89.4828,30710.0
2025-01-29 12:50:00,89.97,90.01,89.93,89.99,26031.0,89.4828,89.5225,89.443,89.5027,26031.0
2025-01-29 13:00:00,89.99,90.14,89.99,90.12,28934.0,89.5027,89.6518,89.5027,89.632,28934.0
2025-01-29 13:10:00,90.14,90.18,90.08,90.18,19232.0,89.6518,89.6916,89.5922,89.6916,19232.0
2025-01-29 13:20:00,90.18,90.23,90.1,90.13,51022.0,89.6916,89.7414,89.6121,89.6419,51022.0
2025-01-29 13:30:00,90.15,90.19,90.08,90.19,18569.0,89.6618,89.7016,89.5922,89.7016,18569.0
2025-01-29 13:40:00,90.17,90.2,90.12,90.19,13909.0,89.6817,89.7115,89.632,89.7016,13909.0
2025-01-29 13:50:00,90.19,90.19,90.04,90.04,39237.0,89.7016,89.7016,89.5524,89.5524,39237.0
2025-01-29 14:00:00,90.04,90.05,89.87,89.97,36951.0,89.5524,89.5623,89.3833,89.4828,36951.0
2025-01-29 14:10:00,89.96,90.02,89.94,89.94,34295.0,89.4728,89.5325,89.4529,89.4529,34295.0
2025-01-29 14:20:00,89.95,89.96,89.87,89.95,26722.0,89.4629,89.4728,89.3833,89.4629,26722.0
2025-01-29 14:30:00,89.94,90.06,89.91,89.95,49790.0,89.4529,89.5723,89.4231,89.4629,49790.0
2025-01-29 14:40:00,89.96,90.02,89.79,89.81,37844.0,89.4728,89.5325,89.3037,89.3236,37844.0
2025-01-29 14:50:00,89.83,89.93,89.79,89.85,39171.0,89.3435,89.443,89.3037,89.3634,39171.0
2025-01-29 15:00:00,89.87,89.91,89.79,89.81,33875.0,89.3833,89.4231,89.3037,89.3236,33875.0
2025-01-29 15:10:00,89.81,89.86,89.74,89.84,95299.0,89.3236,89.3734,89.254,89.3535,95299.0
2025-01-29 15:20:00,89.84,89.91,89.84,89.87,40078.0,89.3535,89.4231,89.3535,89.3833,40078.0
2025-01-29 15:30:00,89.87,89.91,89.68,89.73,57987.0,89.3833,89.4231,89.1943,89.2441,57987.0
2025-01-29 15:40:00,89.72,89.88,89.71,89.78,68481.0,89.2341,89.3933,89.2242,89.2938,68481.0
2025-01-29 15:50:00,89.8,89.87,89.55,89.58,337674.0,89.3137,89.3833,89.065,89.0949,337674.0
2025-01-30 09:30:00,90.55,90.68,90.02,90.33,125855.0,90.0596,90.1889,89.5325,89.8408,125855.0
2025-01-30 09:40:00,90.33,90.46,90.03,90.04,52527.0,89.8408,89.9701,89.5424,89.5524,52527.0
2025-01-30 09:50:00,90.06,90.21,89.98,90.09,44243.0,89.5723,89.7215,89.4927,89.6021,44243.0
2025-01-30 10:00:00,90.12,90.2,89.96,90.07,82801.0,89.632,89.7115,89.4728,89.5822,82801.0
2025-01-30 10:10:00,90.05,90.21,89.95,90.19,317338.0,89.5623,89.7215,89.4629,89.7016,317338.0
2025-01-30 10:20:00,90.17,90.33,90.1,90.12,184863.0,89.6817,89.8408,89.6121,89.632,184863.0
2025-01-30 10:30:00,90.11,90.25,90.1,90.23,56578.0,89.622,89.7612,89.6121,89.7414,56578.0
2025-01-30 10:40:00,90.2,90.33,90.09,90.14,76545.0,89.7115,89.8408,89.6021,89.6518,76545.0
2025-01-30 10:50:00,90.14,90.34,90.11,90.34,72727.0,89.6518,89.8508,89.622,89.8508,72727.0
2025-01-30 11:00:00,90.35,90.46,90.29,90.38,65367.0,89.8607,89.9701,89.801,89.8905,65367.0
2025-01-30 11:10:00,90.35,90.42,90.26,90.29,41512.0,89.8607,89.9303,89.7712,89.801,41512.0
2025-01-30 11:20:00,90.28,90.31,90.14,90.21,32795.0,89.7911,89.8209,89.6518,89.7215,32795.0
2025-01-30 11:30:00,90.2,90.21,90.04,90.08,35953.0,89.7115,89.7215,89.5524,89.5922,35953.0
2025-01-30 11:40:00,90.09,90.16,90.01,90.06,34121.0,89.6021,89.6717,89.5225,89.5723,34121.0
2025-01-30 11:50:00,90.07,90.11,90.01,90.01,30887.0,89.5822,89.622,89.5225,89.5225,30887.0
2025-01-30 12:00:00,90.01,90.26,89.97,90.25,53546.0,89.5225,89.7712,89.4828,89.7612,53546.0
2025-01-30 12:10:00,90.24,90.33,90.19,90.3,69565.0,89.7513,89.8408,89.7016,89.811,69565.0
2025-01-30 12:20:00,90.31,90.45,90.29,90.45,63059.0,89.8209,89.9602,89.801,89.9602,63059.0
2025-01-30 12:30:00,90.45,90.8,90.43,90.75,53321.0,89.9602,90.3083,89.9403,90.2585,53321.0
2025-01-30 12:40:00,90.76,90.79,90.68,90.76,44249.0,90.2685,90.2983,90.1889,90.2685,44249.0
2025-01-30 12:50:00,90.76,90.86,90.73,90.84,43123.0,90.2685,90.3679,90.2386,90.3481,43123.0
2025-01-30 13:00:00,90.85,90.94,90.76,90.76,42304.0,90.358,90.4475,90.2685,90.2685,42304.0
2025-01-30 13:10:00,90.77,90.85,90.72,90.83,64923.0,90.2784,90.358,90.2287,90.3381,64923.0
2025-01-30 13:20:00,90.82,90.87,90.66,90.69,64618.0,90.3282,90.3779,90.169,90.1989,64618.0
2025-01-30 13:30:00,90.69,90.73,90.56,90.7,98113.0,90.1989,90.2386,90.0696,90.2088,98113.0
2025-01-30 13:40:00,90.69,90.69,90.57,90.66,64616.0,90.1989,90.1989,90.0795,90.169,64616.0
2025-01-30 13:50:00,90.66,90.74,90.63,90.73,75716.0,90.169,90.2486,90.1392,90.2386,75716.0
2025-01-30 14:00:00,90.72,90.92,90.72,90.89,67425.0,90.2287,90.4276,90.2287,90.3978,67425.0
2025-01-30 14:10:00,90.89,90.92,90.8,90.84,58905.0,90.3978,90.4276,90.3083,90.3481,58905.0
2025-01-30 14:20:00,90.83,90.92,90.81,90.9,60341.0,90.3381,90.4276,90.3182,90.4077,60341.0
2025-01-30 14:30:00,90.9,90.91,90.81,90.88,48924.0,90.4077,90.4177,90.3182,90.3878,48924.0
2025-01-30 14:40:00,90.89,90.89,90.73,90.79,48293.0,90.3978,90.3978,90.2386,90.2983,48293.0
2025-01-30 14:50:00,90.79,90.81,90.72,90.73,59052.0,90.2983,90.3182,90.2287,90.2386,59052.0
2025-01-30 15:00:00,90.73,90.74,90.65,90.67,39488.0,90.2386,90.2486,90.1591,90.179,39488.0
2025-01-30 15:10:00,90.66,90.72,90.61,90.68,54941.0,90.169,90.2287,90.1193,90.1889,54941.0
2025-01-30 15:20:00,90.68,90.75,90.67,90.69,62848.0,90.1889,90.2585,90.179,90.1989,62848.0
2025-01-30 15:30:00,90.7,90.77,90.54,90.54,88710.0,90.2088,90.2784,90.0497,90.0497,88710.0
2025-01-30 15:40:00,90.53,90.58,90.35,90.54,153449.0,90.0397,90.0895,89.8607,90.0497,153449.0
2025-01-30 15:50:00,90.53,91.01,90.53,90.89,436313.0,90.0397,90.5171,90.0397,90.3978,436313.0
2025-01-31 09:30:00,85.43,87.21,85.33,86.35,860756.0,84.9674,86.7377,84.8679,85.8824,860756.0
2025-01-31 09:40:00,86.38,86.7,85.85,86.2,483902.0,85.9122,86.2305,85.3851,85.7332,483902.0
2025-01-31 09:50:00,86.2,86.43,85.99,86.15,328214.0,85.7332,85.9619,85.5243,85.6835,328214.0
2025-01-31 10:00:00,86.15,86.81,86.08,86.43,297733.0,85.6835,86.3399,85.6138,85.9619,297733.0
2025-01-31 10:10:00,86.43,86.5,86.26,86.32,169962.0,85.9619,86.0316,85.7929,85.8525,169962.0
2025-01-31 10:20:00,86.32,86.42,86.15,86.18,163617.0,85.8525,85.952,85.6835,85.7133,163617.0
2025-01-31 10:30:00,86.19,86.44,86.1,86.32,264732.0,85.7232,85.9719,85.6337,85.8525,264732.0
2025-01-31 10:40:00,86.3,86.59,86.23,86.37,171050.0,85.8326,86.1211,85.763,85.9023,171050.0
2025-01-31 10:50:00,86.37,86.71,86.36,86.69,169179.0,85.9023,86.2404,85.8923,86.2205,169179.0
2025-01-31 11:00:00,86.73,87.02,86.56,87.01,109020.0,86.2603,86.5487,86.0912,86.5388,109020.0
2025-01-31 11:10:00,87.01,87.12,86.46,86.51,188915.0,86.5388,86.6482,85.9918,86.0415,188915.0
2025-01-31 11:20:00,86.51,86.55,86.29,86.37,106040.0,86.0415,86.0813,85.8227,85.9023,106040.0
2025-01-31 11:30:00,86.41,86.55,86.16,86.51,247468.0,85.942,86.0813,85.6934,86.0415,247468.0
2025-01-31 11:40:00,86.5,86.88,86.49,86.56,101218.0,86.0316,86.4095,86.0216,86.0912,101218.0
2025-01-31 11:50:00,86.57,86.72,86.56,86.68,67652.0,86.1012,86.2504,86.0912,86.2106,67652.0
2025-01-31 12:00:00,86.68,86.76,86.53,86.6,68541.0,86.2106,86.2901,86.0614,86.131,68541.0
2025-01-31 12:10:00,86.62,87.0,86.59,86.99,73202.0,86.1509,86.5288,86.1211,86.5189,73202.0
2025-01-31 12:20:00,87.0,87.39,87.0,87.12,91251.0,86.5288,86.9167,86.5288,86.6482,91251.0
2025-01-31 12:30:00,87.11,87.29,86.96,86.96,87457.0,86.6383,86.8173,86.4891,86.4891,87457.0
2025-01-31 12:40:00,86.94,87.01,86.88,86.95,62730.0,86.4692,86.5388,86.4095,86.4791,62730.0
2025-01-31 12:50:00,86.95,86.97,86.65,86.69,57789.0,86.4791,86.499,86.1807,86.2205,57789.0
2025-01-31 13:00:00,86.69,86.7,86.56,86.69,52595.0,86.2205,86.2305,86.0912,86.2205,52595.0
2025-01-31 13:10:00,86.69,86.73,86.52,86.54,80231.0,86.2205,86.2603,86.0514,86.0713,80231.0
2025-01-31 13:20:00,86.53,86.56,86.39,86.41,112113.0,86.0614,86.0912,85.9222,85.942,112113.0
2025-01-31 13:30:00,86.42,86.54,86.29,86.41,62865.0,85.952,86.0713,85.8227,85.942,62865.0
2025-01-31 13:40:00,86.41,86.76,86.34,86.76,71184.0,85.942,86.2901,85.8724,86.2901,71184.0
2025-01-31 13:50:00,86.75,86.81,86.23,86.32,88263.0,86.2802,86.3399,85.763,85.8525,88263.0
2025-01-31 14:00:00,86.32,86.32,86.05,86.21,109725.0,85.8525,85.8525,85.584,85.7431,109725.0
2025-01-31 14:10:00,86.21,86.51,86.19,86.44,137122.0,85.7431,86.0415,85.7232,85.9719,137122.0
2025-01-31 14:20:00,86.42,86.42,86.27,86.4,61480.0,85.952,85.952,85.8028,85.9321,61480.0
2025-01-31 14:30:00,86.4,86.47,86.2,86.26,78961.0,85.9321,86.0017,85.7332,85.7929,78961.0
2025-01-31 14:40:00,86.28,86.57,86.28,86.56,105842.0,85.8127,86.1012,85.8127,86.0912,105842.0
2025-01-31 14:50:00,86.56,86.81,86.45,86.77,128439.0,86.0912,86.3399,85.9818,86.3001,128439.0
2025-01-31 15:00:00,86.76,86.78,86.63,86.67,150371.0,86.2901,86.31,86.1609,86.2006,150371.0
2025-01-31 15:10:00,86.67,86.72,86.53,86.6,198937.0,86.2006,86.2504,86.0614,86.131,198937.0
2025-01-31 15:20:00,86.6,86.81,86.59,86.6,105215.0,86.131,86.3399,86.1211,86.131,105215.0
2025-01-31 15:30:00,86.6,86.64,86.44,86.63,209524.0,86.131,86.1708,85.9719,86.1609,209524.0
2025-01-31 15:40:00,86.62,87.11,86.59,87.11,220677.0,86.1509,86.6383,86.1211,86.6383,220677.0
2025-01-31 15:50:00,87.07,87.1,86.58,86.66,581464.0,86.5985,86.6283,86.1111,86.1907,581464.0
2025-02-03 09:30:00,87.07,87.14,86.05,86.09,299930.0,86.5985,86.6681,85.584,85.6238,299930.0
2025-02-03 09:40:00,86.09,86.29,85.7,86.17,144339.0,85.6238,85.8227,85.2359,85.7033,144339.0
2025-02-03 09:50:00,86.22,86.26,85.89,86.03,157664.0,85.7531,85.7929,85.4249,85.5641,157664.0
2025-02-03 10:00:00,86.03,86.49,85.95,86.17,318363.0,85.5641,86.0216,85.4845,85.7033,318363.0
2025-02-03 10:10:00,86.18,86.69,86.17,86.63,160410.0,85.7133,86.2205,85.7033,86.1609,160410.0
2025-02-03 10:20:00,86.64,86.99,86.52,86.83,145962.0,86.1708,86.5189,86.0514,86.3598,145962.0
2025-02-03 10:30:00,86.83,86.88,86.57,86.59,103885.0,86.3598,86.4095,86.1012,86.1211,103885.0
2025-02-03 10:40:00,86.57,86.6,86.26,86.37,108279.0,86.1012,86.131,85.7929,85.9023,108279.0
2025-02-03 10:50:00,86.37,86.44,86.1,86.2,117611.0,85.9023,85.9719,85.6337,85.7332,117611.0
2025-02-03 11:00:00,86.2,86.39,86.02,86.06,115718.0,85.7332,85.9222,85.5542,85.5939,115718.0
2025-02-03 11:10:00,86.08,86.37,86.08,86.31,104707.0,85.6138,85.9023,85.6138,85.8426,104707.0
2025-02-03 11:20:00,86.31,86.37,86.13,86.18,73459.0,85.8426,85.9023,85.6636,85.7133,73459.0
2025-02-03 11:30:00,86.19,86.4,86.18,86.31,70828.0,85.7232,85.9321,85.7133,85.8426,70828.0
2025-02-03 11:40:00,86.33,86.41,86.2,86.23,80255.0,85.8625,85.942,85.7332,85.763,80255.0
2025-02-03 11:50:00,86.23,86.26,86.14,86.21,73872.0,85.763,85.7929,85.6735,85.7431,73872.0
2025-02-03 12:00:00,86.21,86.36,86.12,86.3,69405.0,85.7431,85.8923,85.6536,85.8326,69405.0
2025-02-03 12:10:00,86.3,86.33,86.17,86.31,61009.0,85.8326,85.8625,85.7033,85.8426,61009.0
2025-02-03 12:20:00,86.31,86.74,86.31,86.62,52729.0,85.8426,86.2703,85.8426,86.1509,52729.0
2025-02-03 12:30:00,86.6,86.62,86.41,86.42,30612.0,86.131,86.1509,85.942,85.952,30612.0
2025-02-03 12:40:00,86.42,86.6,86.41,86.58,40136.0,85.952,86.131,85.942,86.1111,40136.0
2025-02-03 12:50:00,86.59,86.67,86.52,86.63,56572.0,86.1211,86.2006,86.0514,86.1609,56572.0
2025-02-03 13:00:00,86.62,86.77,86.54,86.67,42575.0,86.1509,86.3001,86.0713,86.2006,42575.0
2025-02-03 13:10:00,86.67,86.82,86.65,86.75,38028.0,86.2006,86.3498,86.1807,86.2802,38028.0
2025-02-03 13:20:00,86.77,86.81,86.68,86.71,48300.0,86.3001,86.3399,86.2106,86.2404,48300.0
2025-02-03 13:30:00,86.71,86.9,86.71,86.82,70374.0,86.2404,86.4294,86.2404,86.3498,70374.0
2025-02-03 13:40:00,86.81,86.88,86.68,86.88,61983.0,86.3399,86.4095,86.2106,86.4095,61983.0
2025-02-03 13:50:00,86.88,86.9,86.82,86.89,60650.0,86.4095,86.4294,86.3498,86.4194,60650.0
2025-02-03 14:00:00,86.89,87.11,86.89,87.1,78587.0,86.4194,86.6383,86.4194,86.6283,78587.0
2025-02-03 14:10:00,87.11,87.23,87.1,87.22,51956.0,86.6383,86.7576,86.6283,86.7477,51956.0
2025-02-03 14:20:00,87.22,87.26,87.13,87.15,66815.0,86.7477,86.7874,86.6581,86.678,66815.0
2025-02-03 14:30:00,87.17,87.27,87.15,87.15,51067.0,86.6979,86.7974,86.678,86.678,51067.0
2025-02-03 14:40:00,87.16,87.22,87.05,87.1,69621.0,86.688,86.7477,86.5786,86.6283,69621.0
2025-02-03 14:50:00,87.1,87.16,86.94,86.99,70553.0,86.6283,86.688,86.4692,86.5189,70553.0
2025-02-03 15:00:00,87.01,87.03,86.76,86.78,107946.0,86.5388,86.5587,86.2901,86.31,107946.0
2025-02-03 15:10:00,86.76,86.84,86.64,86.66,105279.0,86.2901,86.3697,86.1708,86.1907,105279.0
2025-02-03 15:20:00,86.66,86.71,86.56,86.66,123691.0,86.1907,86.2404,86.0912,86.1907,123691.0
2025-02-03 15:30:00,86.65,86.9,86.65,86.85,188941.0,86.1807,86.4294,86.1807,86.3797,188941.0
2025-02-03 15:40:00,86.84,87.17,86.83,87.15,146876.0,86.3697,86.6979,86.3598,86.678,146876.0
2025-02-03 15:50:00,87.17,87.26,87.0,87.05,511569.0,86.6979,86.7874,86.5288,86.5786,511569.0
2025-02-04 09:30:00,86.94,87.03,86.34,86.48,98478.0,86.4692,86.5587,85.8724,86.0117,98478.0
2025-02-04 09:40:00,86.48,86.97,86.39,86.83,68968.0,86.0117,86.499,85.9222,86.3598,68968.0
2025-02-04 09:50:00,86.84,86.94,86.79,86.92,74544.0,86.3697,86.4692,86.32,86.4493,74544.0
2025-02-04 10:00:00,86.91,87.14,86.76,86.81,102315.0,86.4393,86.6681,86.2901,86.3399,102315.0
2025-02-04 10:10:00,86.8,86.99,86.68,86.71,60556.0,86.3299,86.5189,86.2106,86.2404,60556.0
2025-02-04 10:20:00,86.72,86.77,86.25,86.28,41759.0,86.2504,86.3001,85.7829,85.8127,41759.0
2025-02-04 10:30:00,86.3,86.56,86.3,86.51,45562.0,85.8326,86.0912,85.8326,86.0415,45562.0
2025-02-04 10:40:00,86.53,86.62,86.26,86.29,45918.0,86.0614,86.1509,85.7929,85.8227,45918.0
2025-02-04 10:50:00,86.3,86.34,86.16,86.17,117837.0,85.8326,85.8724,85.6934,85.7033,117837.0
2025-02-04 11:00:00,86.17,86.44,86.15,86.41,66911.0,85.7033,85.9719,85.6835,85.942,66911.0
2025-02-04 11:10:00,86.41,86.66,86.38,86.59,63781.0,85.942,86.1907,85.9122,86.1211,63781.0
2025-02-04 11:20:00,86.59,86.78,86.55,86.76,34722.0,86.1211,86.31,86.0813,86.2901,34722.0
2025-02-04 11:30:00,86.75,86.82,86.68,86.79,33356.0,86.2802,86.3498,86.2106,86.32,33356.0
2025-02-04 11:40:00,86.79,86.85,86.65,86.74,35563.0,86.32,86.3797,86.1807,86.2703,35563.0
2025-02-04 11:50:00,86.72,86.8,86.6,86.67,29891.0,86.2504,86.3299,86.131,86.2006,29891.0
2025-02-04 12:00:00,86.67,86.86,86.67,86.81,53743.0,86.2006,86.3896,86.2006,86.3399,53743.0
2025-02-04 12:10:00,86.83,86.88,86.78,86.83,46753.0,86.3598,86.4095,86.31,86.3598,46753.0
2025-02-04 12:20:00,86.84,86.88,86.78,86.85,26766.0,86.3697,86.4095,86.31,86.3797,26766.0
2025-02-04 12:30:00,86.86,86.89,86.69,86.75,35355.0,86.3896,86.4194,86.2205,86.2802,35355.0
2025-02-04 12:40:00,86.74,86.81,86.71,86.78,22368.0,86.2703,86.3399,86.2404,86.31,22368.0
2025-02-04 12:50:00,86.8,86.84,86.74,86.82,35561.0,86.3299,86.3697,86.2703,86.3498,35561.0
2025-02-04 13:00:00,86.81,86.86,86.78,86.81,23782.0,86.3399,86.3896,86.31,86.3399,23782.0
2025-02-04 13:10:00,86.79,86.83,86.73,86.77,81472.0,86.32,86.3598,86.2603,86.3001,81472.0
2025-02-04 13:20:00,86.77,86.77,86.55,86.57,29935.0,86.3001,86.3001,86.0813,86.1012,29935.0
2025-02-04 13:30:00,86.58,86.66,86.58,86.61,26697.0,86.1111,86.1907,86.1111,86.141,26697.0
2025-02-04 13:40:00,86.61,86.71,86.6,86.68,31813.0,86.141,86.2404,86.131,86.2106,31813.0
2025-02-04 13:50:00,86.68,86.8,86.68,86.73,40633.0,86.2106,86.3299,86.2106,86.2603,40633.0
2025-02-04 14:00:00,86.73,86.89,86.73,86.82,42781.0,86.2603,86.4194,86.2603,86.3498,42781.0
2025-02-04 14:10:00,86.82,86.82,86.74,86.74,33574.0,86.3498,86.3498,86.2703,86.2703,33574.0
2025-02-04 14:20:00,86.73,86.84,86.7,86.84,40847.0,86.2603,86.3697,86.2305,86.3697,40847.0
2025-02-04 14:30:00,86.84,86.92,86.83,86.87,29876.0,86.3697,86.4493,86.3598,86.3996,29876.0
2025-02-04 14:40:00,86.87,86.97,86.86,86.92,30943.0,86.3996,86.499,86.3896,86.4493,30943.0
2025-02-04 14:50:00,86.91,86.96,86.84,86.92,44024.0,86.4393,86.4891,86.3697,86.4493,44024.0
2025-02-04 15:00:00,86.9,86.91,86.81,86.81,25413.0,86.4294,86.4393,86.3399,86.3399,25413.0
2025-02-04 15:10:00,86.82,86.84,86.74,86.78,46490.0,86.3498,86.3697,86.2703,86.31,46490.0
2025-02-04 15:20:00,86.78,86.88,86.77,86.81,49966.0,86.31,86.4095,86.3001,86.3399,49966.0
2025-02-04 15:30:00,86.81,86.89,86.77,86.87,64344.0,86.3399,86.4194,86.3001,86.3996,64344.0
2025-02-04 15:40:00,86.87,86.88,86.55,86.57,70385.0,86.3996,86.4095,86.0813,86.1012,70385.0
2025-02-04 15:50:00,86.56,86.61,86.48,86.5,268365.0,86.0912,86.141,86.0117,86.0316,268365.0
2025-02-05 09:30:00,86.63,86.77,86.28,86.43,129766.0,86.1609,86.3001,85.8127,85.9619,129766.0
2025-02-05 09:40:00,86.47,86.56,86.05,86.15,71563.0,86.0017,86.0912,85.584,85.6835,71563.0
2025-02-05 09:50:00,86.15,86.25,85.98,86.05,69416.0,85.6835,85.7829,85.5144,85.584,69416.0
2025-02-05 10:00:00,86.06,86.13,85.8,85.87,57648.0,85.5939,85.6636,85.3353,85.405,57648.0
2025-02-05 10:10:00,85.9,86.07,85.87,86.01,53710.0,85.4348,85.6039,85.405,85.5442,53710.0
2025-02-05 10:20:00,86.0,86.11,85.97,86.05,24919.0,85.5343,85.6437,85.5044,85.584,24919.0
2025-02-05 10:30:00,86.05,86.25,86.03,86.24,21949.0,85.584,85.7829,85.5641,85.773,21949.0
2025-02-05 10:40:00,86.24,86.27,86.16,86.2,23667.0,85.773,85.8028,85.6934,85.7332,23667.0
2025-02-05 10:50:00,86.2,86.24,86.12,86.18,33625.0,85.7332,85.773,85.6536,85.7133,33625.0
2025-02-05 11:00:00,86.17,86.18,85.95,86.09,61404.0,85.7033,85.7133,85.4845,85.6238,61404.0
2025-02-05 11:10:00,86.08,86.1,85.93,86.06,34119.0,85.6138,85.6337,85.4646,85.5939,34119.0
2025-02-05 11:20:00,86.06,86.1,86.03,86.06,28766.0,85.5939,85.6337,85.5641,85.5939,28766.0
2025-02-05 11:30:00,86.06,86.17,86.05,86.1,71411.0,85.5939,85.7033,85.584,85.6337,71411.0
2025-02-05 11:40:00,86.1,86.18,86.08,86.12,51091.0,85.6337,85.7133,85.6138,85.6536,51091.0
2025-02-05 11:50:00,86.11,86.26,86.02,86.03,78187.0,85.6437,85.7929,85.5542,85.5641,78187.0
2025-02-05 12:00:00,86.03,86.11,85.95,86.06,63052.0,85.5641,85.6437,85.4845,85.5939,63052.0
2025-02-05 12:10:00,86.05,86.25,86.04,86.25,31131.0,85.584,85.7829,85.574,85.7829,31131.0
2025-02-05 12:20:00,86.25,86.29,86.19,86.26,23536.0,85.7829,85.8227,85.7232,85.7929,23536.0
2025-02-05 12:30:00,86.27,86.38,86.27,86.38,15949.0,85.8028,85.9122,85.8028,85.9122,15949.0
2025-02-05 12:40:00,86.38,86.41,86.29,86.35,30217.0,85.9122,85.942,85.8227,85.8824,30217.0
2025-02-05 12:50:00,86.35,86.38,86.23,86.32,28015.0,85.8824,85.9122,85.763,85.8525,28015.0
2025-02-05 13:00:00,86.33,86.34,86.26,86.29,22784.0,85.8625,85.8724,85.7929,85.8227,22784.0
2025-02-05 13:10:00,86.29,86.31,86.18,86.18,51310.0,85.8227,85.8426,85.7133,85.7133,51310.0
2025-02-05 13:20:00,86.19,86.23,86.16,86.18,57290.0,85.7232,85.763,85.6934,85.7133,57290.0
2025-02-05 13:30:00,86.17,86.38,86.16,86.36,92517.0,85.7033,85.9122,85.6934,85.8923,92517.0
2025-02-05 13:40:00,86.36,86.45,86.36,86.42,25679.0,85.8923,85.9818,85.8923,85.952,25679.0
2025-02-05 13:50:00,86.42,86.49,86.31,86.31,55895.0,85.952,86.0216,85.8426,85.8426,55895.0
2025-02-05 14:00:00,86.3,86.36,86.27,86.34,28798.0,85.8326,85.8923,85.8028,85.8724,28798.0
2025-02-05 14:10:00,86.34,86.35,86.29,86.3,22063.0,85.8724,85.8824,85.8227,85.8326,22063.0
2025-02-05 14:20:00,86.3,86.41,86.29,86.34,75284.0,85.8326,85.942,85.8227,85.8724,75284.0
2025-02-05 14:30:00,86.35,86.35,86.29,86.31,42712.0,85.8824,85.8824,85.8227,85.8426,42712.0
2025-02-05 14:40:00,86.32,86.34,86.26,86.28,21683.0,85.8525,85.8724,85.7929,85.8127,21683.0
2025-02-05 14:50:00,86.27,86.47,86.25,86.44,64415.0,85.8028,86.0017,85.7829,85.9719,64415.0
2025-02-05 15:00:00,86.45,86.48,86.41,86.47,47713.0,85.9818,86.0117,85.942,86.0017,47713.0
2025-02-05 15:10:00,86.47,86.5,86.37,86.41,41664.0,86.0017,86.0316,85.9023,85.942,41664.0
2025-02-05 15:20:00,86.4,86.46,86.32,86.33,73237.0,85.9321,85.9918,85.8525,85.8625,73237.0
2025-02-05 15:30:00,86.32,86.52,86.32,86.52,86163.0,85.8525,86.0514,85.8525,86.0514,86163.0
2025-02-05 15:40:00,86.52,86.62,86.51,86.51,95581.0,86.0514,86.1509,86.0415,86.0415,95581.0
2025-02-05 15:50:00,86.51,86.68,86.47,86.62,340206.0,86.0415,86.2106,86.0017,86.1509,340206.0
2025-02-06 09:30:00,87.19,87.2,86.53,86.64,134441.0,86.7178,86.7278,86.0614,86.1708,134441.0
2025-02-06 09:40:00,86.6,86.65,86.22,86.25,67093.0,86.131,86.1807,85.7531,85.7829,67093.0
2025-02-06 09:50:00,86.23,86.36,86.05,86.27,64171.0,85.763,85.8923,85.584,85.8028,64171.0
2025-02-06 10:00:00,86.27,86.45,86.16,86.19,131332.0,85.8028,85.9818,85.6934,85.7232,131332.0
2025-02-06 10:10:00,86.2,86.29,85.89,85.89,71061.0,85.7332,85.8227,85.4249,85.4249,71061.0
2025-02-06 10:20:00,85.88,86.05,85.88,85.97,41538.0,85.4149,85.584,85.4149,85.5044,41538.0
2025-02-06 10:30:00,86.0,86.09,85.89,85.95,39649.0,85.5343,85.6238,85.4249,85.4845,39649.0
2025-02-06 10:40:00,85.93,86.1,85.88,85.9,37597.0,85.4646,85.6337,85.4149,85.4348,37597.0
2025-02-06 10:50:00,85.93,85.98,85.7,85.8,36126.0,85.4646,85.5144,85.2359,85.3353,36126.0
2025-02-06 11:00:00,85.78,85.82,85.69,85.81,71896.0,85.3155,85.3552,85.2259,85.3453,71896.0
2025-02-06 11:10:00,85.79,85.88,85.72,85.83,46720.0,85.3254,85.4149,85.2558,85.3652,46720.0
2025-02-06 11:20:00,85.84,85.85,85.63,85.68,73713.0,85.3751,85.3851,85.1663,85.216,73713.0
2025-02-06 11:30:00,85.68,85.69,85.44,85.45,70536.0,85.216,85.2259,84.9773,84.9872,70536.0
2025-02-06 11:40:00,85.45,85.61,85.43,85.55,52822.0,84.9872,85.1464,84.9674,85.0867,52822.0
2025-02-06 11:50:00,85.55,85.58,85.44,85.56,75093.0,85.0867,85.1165,84.9773,85.0966,75093.0
2025-02-06 12:00:00,85.56,85.68,85.49,85.55,40821.0,85.0966,85.216,85.027,85.0867,40821.0
2025-02-06 12:10:00,85.55,85.55,85.39,85.47,36378.0,85.0867,85.0867,84.9276,85.0071,36378.0
2025-02-06 12:20:00,85.48,85.52,85.4,85.49,38380.0,85.0171,85.0569,84.9375,85.027,38380.0
2025-02-06 12:30:00,85.5,85.54,85.44,85.51,28752.0,85.037,85.0768,84.9773,85.0469,28752.0
2025-02-06 12:40:00,85.51,85.58,85.49,85.51,33800.0,85.0469,85.1165,85.027,85.0469,33800.0
2025-02-06 12:50:00,85.49,85.55,85.43,85.48,45688.0,85.027,85.0867,84.9674,85.0171,45688.0
2025-02-06 13:00:00,85.5,85.56,85.41,85.43,29207.0,85.037,85.0966,84.9475,84.9674,29207.0
2025-02-06 13:10:00,85.44,85.53,85.44,85.45,34922.0,84.9773,85.0668,84.9773,84.9872,34922.0
2025-02-06 13:20:00,85.45,85.52,85.43,85.44,30767.0,84.9872,85.0569,84.9674,84.9773,30767.0
2025-02-06 13:30:00,85.44,85.49,85.41,85.42,44494.0,84.9773,85.027,84.9475,84.9574,44494.0
2025-02-06 13:40:00,85.42,85.47,85.36,85.38,40032.0,84.9574,85.0071,84.8977,84.9176,40032.0
2025-02-06 13:50:00,85.38,85.42,85.36,85.39,28196.0,84.9176,84.9574,84.8977,84.9276,28196.0
2025-02-06 14:00:00,85.4,85.55,85.38,85.55,39485.0,84.9375,85.0867,84.9176,85.0867,39485.0
2025-02-06 14:10:00,85.55,85.55,85.37,85.44,29233.0,85.0867,85.0867,84.9077,84.9773,29233.0
2025-02-06 14:20:00,85.45,85.47,85.36,85.45,36520.0,84.9872,85.0071,84.8977,84.9872,36520.0
2025-02-06 14:30:00,85.44,85.45,85.36,85.39,32454.0,84.9773,84.9872,84.8977,84.9276,32454.0
2025-02-06 14:40:00,85.39,85.53,85.37,85.52,32153.0,84.9276,85.0668,84.9077,85.0569,32153.0
2025-02-06 14:50:00,85.53,85.55,85.37,85.4,38872.0,85.0668,85.0867,84.9077,84.9375,38872.0
2025-02-06 15:00:00,85.4,85.6,85.39,85.52,46316.0,84.9375,85.1364,84.9276,85.0569,46316.0
2025-02-06 15:10:00,85.54,85.57,85.42,85.42,35716.0,85.0768,85.1066,84.9574,84.9574,35716.0
2025-02-06 15:20:00,85.41,85.44,85.35,85.38,65698.0,84.9475,84.9773,84.8878,84.9176,65698.0
2025-02-06 15:30:00,85.37,85.48,85.37,85.48,59140.0,84.9077,85.0171,84.9077,85.0171,59140.0
2025-02-06 15:40:00,85.47,85.51,85.37,85.5,73633.0,85.0071,85.0469,84.9077,85.037,73633.0
2025-02-06 15:50:00,85.51,85.7,85.41,85.66,462936.0,85.0469,85.2359,84.9475,85.1961,462936.0
2025-02-07 09:30:00,85.6,85.95,85.42,85.52,102139.0,85.1364,85.4845,84.9574,85.0569,102139.0
2025-02-07 09:40:00,85.53,86.23,85.52,86.07,54268.0,85.0668,85.763,85.0569,85.6039,54268.0
2025-02-07 09:50:00,86.13,86.29,86.11,86.26,40538.0,85.6636,85.8227,85.6437,85.7929,40538.0
2025-02-07 10:00:00,86.26,86.27,85.95,86.02,49505.0,85.7929,85.8028,85.4845,85.5542,49505.0
2025-02-07 10:10:00,86.02,86.22,85.93,86.15,81375.0,85.5542,85.7531,85.4646,85.6835,81375.0
2025-02-07 10:20:00,86.17,86.17,85.9,85.97,31983.0,85.7033,85.7033,85.4348,85.5044,31983.0
2025-02-07 10:30:00,85.96,86.04,85.91,85.95,31821.0,85.4945,85.574,85.4448,85.4845,31821.0
2025-02-07 10:40:00,85.96,86.05,85.87,86.05,21234.0,85.4945,85.584,85.405,85.584,21234.0
2025-02-07 10:50:00,86.05,86.18,85.84,86.02,41461.0,85.584,85.7133,85.3751,85.5542,41461.0
2025-02-07 11:00:00,86.03,86.05,85.91,85.99,37363.0,85.5641,85.584,85.4448,85.5243,37363.0
2025-02-07 11:10:00,85.98,86.17,85.84,86.12,48907.0,85.5144,85.7033,85.3751,85.6536,48907.0
2025-02-07 11:20:00,86.12,86.18,85.94,85.95,53916.0,85.6536,85.7133,85.4746,85.4845,53916.0
2025-02-07 11:30:00,85.94,86.08,85.93,86.02,36095.0,85.4746,85.6138,85.4646,85.5542,36095.0
2025-02-07 11:40:00,86.03,86.1,85.93,86.09,24355.0,85.5641,85.6337,85.4646,85.6238,24355.0
2025-02-07 11:50:00,86.09,86.13,86.04,86.08,37788.0,85.6238,85.6636,85.574,85.6138,37788.0
2025-02-07 12:00:00,86.08,86.33,86.06,86.31,47752.0,85.6138,85.8625,85.5939,85.8426,47752.0
2025-02-07 12:10:00,86.31,86.33,86.13,86.24,67842.0,85.8426,85.8625,85.6636,85.773,67842.0
2025-02-07 12:20:00,86.24,86.4,86.2,86.34,34727.0,85.773,85.9321,85.7332,85.8724,34727.0
2025-02-07 12:30:00,86.34,86.39,86.28,86.28,28212.0,85.8724,85.9222,85.8127,85.8127,28212.0
2025-02-07 12:40:00,86.29,86.33,86.27,86.29,20590.0,85.8227,85.8625,85.8028,85.8227,20590.0
2025-02-07 12:50:00,86.27,86.37,86.25,86.26,27348.0,85.8028,85.9023,85.7829,85.7929,27348.0
2025-02-07 13:00:00,86.26,86.34,86.22,86.29,20711.0,85.7929,85.8724,85.7531,85.8227,20711.0
2025-02-07 13:10:00,86.31,86.35,86.27,86.3,28724.0,85.8426,85.8824,85.8028,85.8326,28724.0
2025-02-07 13:20:00,86.29,86.43,86.29,86.33,49327.0,85.8227,85.9619,85.8227,85.8625,49327.0
2025-02-07 13:30:00,86.33,86.44,86.33,86.41,36708.0,85.8625,85.9719,85.8625,85.942,36708.0
2025-02-07 13:40:00,86.42,86.47,86.33,86.47,32717.0,85.952,86.0017,85.8625,86.0017,32717.0
2025-02-07 13:50:00,86.48,86.48,86.32,86.34,29349.0,86.0117,86.0117,85.8525,85.8724,29349.0
2025-02-07 14:00:00,86.35,86.43,86.33,86.37,24772.0,85.8824,85.9619,85.8625,85.9023,24772.0
2025-02-07 14:10:00,86.38,86.39,86.27,86.29,35672.0,85.9122,85.9222,85.8028,85.8227,35672.0
2025-02-07 14:20:00,86.29,86.4,86.26,86.39,38403.0,85.8227,85.9321,85.7929,85.9222,38403.0
2025-02-07 14:30:00,86.4,86.56,86.4,86.53,52359.0,85.9321,86.0912,85.9321,86.0614,52359.0
2025-02-07 14:40:00,86.56,86.69,86.56,86.64,42880.0,86.0912,86.2205,86.0912,86.1708,42880.0
2025-02-07 14:50:00,86.64,86.67,86.52,86.55,55899.0,86.1708,86.2006,86.0514,86.0813,55899.0
2025-02-07 15:00:00,86.56,86.57,86.41,86.45,40605.0,86.0912,86.1012,85.942,85.9818,40605.0
2025-02-07 15:10:00,86.45,86.54,86.45,86.46,39940.0,85.9818,86.0713,85.9818,85.9918,39940.0
2025-02-07 15:20:00,86.47,86.53,86.45,86.5,49296.0,86.0017,86.0614,85.9818,86.0316,49296.0
2025-02-07 15:30:00,86.51,86.68,86.51,86.66,68233.0,86.0415,86.2106,86.0415,86.1907,68233.0
2025-02-07 15:40:00,86.67,86.76,86.58,86.69,92912.0,86.2006,86.2901,86.1111,86.2205,92912.0
2025-02-07 15:50:00,86.69,86.83,86.57,86.77,390298.0,86.2205,86.3598,86.1012,86.3001,390298.0
2025-02-10 09:30:00,86.52,86.69,85.87,85.97,144166.0,86.0514,86.2205,85.405,85.5044,144166.0
2025-02-10 09:40:00,86.0,86.46,85.98,86.39,39360.0,85.5343,85.9918,85.5144,85.9222,39360.0
2025-02-10 09:50:00,86.44,86.46,86.27,86.4,37772.0,85.9719,85.9918,85.8028,85.9321,37772.0
2025-02-10 10:00:00,86.4,86.46,86.3,86.41,77903.0,85.9321,85.9918,85.8326,85.942,77903.0
2025-02-10 10:10:00,86.39,86.4,86.01,86.04,53786.0,85.9222,85.9321,85.5442,85.574,53786.0
2025-02-10 10:20:00,86.05,86.18,85.99,86.18,78477.0,85.584,85.7133,85.5243,85.7133,78477.0
2025-02-10 10:30:00,86.18,86.25,85.97,86.0,39474.0,85.7133,85.7829,85.5044,85.5343,39474.0
2025-02-10 10:40:00,85.98,86.21,85.97,86.17,61673.0,85.5144,85.7431,85.5044,85.7033,61673.0
2025-02-10 10:50:00,86.18,86.45,86.17,86.4,33492.0,85.7133,85.9818,85.7033,85.9321,33492.0
2025-02-10 11:00:00,86.4,86.42,86.28,86.36,34362.0,85.9321,85.952,85.8127,85.8923,34362.0
2025-02-10 11:10:00,86.35,86.37,86.12,86.2,76372.0,85.8824,85.9023,85.6536,85.7332,76372.0
2025-02-10 11:20:00,86.21,86.21,86.09,86.16,28070.0,85.7431,85.7431,85.6238,85.6934,28070.0
2025-02-10 11:30:00,86.16,86.18,86.05,86.11,28889.0,85.6934,85.7133,85.584,85.6437,28889.0
2025-02-10 11:40:00,86.12,86.18,85.99,85.99,53014.0,85.6536,85.7133,85.5243,85.5243,53014.0
2025-02-10 11:50:00,86.01,86.03,85.82,85.82,48488.0,85.5442,85.5641,85.3552,85.3552,48488.0
2025-02-10 12:00:00,85.8,86.01,85.8,85.9,146558.0,85.3353,85.5442,85.3353,85.4348,146558.0
2025-02-10 12:10:00,85.9,85.98,85.84,85.95,42782.0,85.4348,85.5144,85.3751,85.4845,42782.0
2025-02-10 12:20:00,85.95,86.02,85.91,85.92,34361.0,85.4845,85.5542,85.4448,85.4547,34361.0
2025-02-10 12:30:00,85.93,86.01,85.91,85.91,28185.0,85.4646,85.5442,85.4448,85.4448,28185.0
2025-02-10 12:40:00,85.92,85.96,85.88,85.91,33673.0,85.4547,85.4945,85.4149,85.4448,33673.0
2025-02-10 12:50:00,85.89,85.91,85.84,85.85,26302.0,85.4249,85.4448,85.3751,85.3851,26302.0
2025-02-10 13:00:00,85.84,85.88,85.81,85.81,31298.0,85.3751,85.4149,85.3453,85.3453,31298.0
2025-02-10 13:10:00,85.82,85.88,85.76,85.77,60278.0,85.3552,85.4149,85.2956,85.3055,60278.0
2025-02-10 13:20:00,85.76,85.84,85.75,85.78,34515.0,85.2956,85.3751,85.2856,85.3155,34515.0
2025-02-10 13:30:00,85.8,85.8,85.71,85.75,34562.0,85.3353,85.3353,85.2458,85.2856,34562.0
2025-02-10 13:40:00,85.75,85.77,85.64,85.67,27182.0,85.2856,85.3055,85.1762,85.2061,27182.0
2025-02-10 13:50:00,85.67,85.74,85.63,85.72,89549.0,85.2061,85.2757,85.1663,85.2558,89549.0
2025-02-10 14:00:00,85.72,85.85,85.72,85.84,42753.0,85.2558,85.3851,85.2558,85.3751,42753.0
2025-02-10 14:10:00,85.82,85.91,85.8,85.88,21473.0,85.3552,85.4448,85.3353,85.4149,21473.0
2025-02-10 14:20:00,85.88,86.04,85.85,85.98,78902.0,85.4149,85.574,85.3851,85.5144,78902.0
2025-02-10 14:30:00,85.99,86.04,85.86,85.88,32801.0,85.5243,85.574,85.395,85.4149,32801.0
2025-02-10 14:40:00,85.88,85.9,85.84,85.85,26758.0,85.4149,85.4348,85.3751,85.3851,26758.0
2025-02-10 14:50:00,85.86,85.88,85.85,85.87,32295.0,85.395,85.4149,85.3851,85.405,32295.0
2025-02-10 15:00:00,85.86,85.89,85.74,85.78,34022.0,85.395,85.4249,85.2757,85.3155,34022.0
2025-02-10 15:10:00,85.78,85.79,85.72,85.78,49627.0,85.3155,85.3254,85.2558,85.3155,49627.0
2025-02-10 15:20:00,85.78,85.84,85.76,85.78,62766.0,85.3155,85.3751,85.2956,85.3155,62766.0
2025-02-10 15:30:00,85.78,85.78,85.68,85.77,70277.0,85.3155,85.3155,85.216,85.3055,70277.0
2025-02-10 15:40:00,85.77,85.87,85.75,85.86,84781.0,85.3055,85.405,85.2856,85.395,84781.0
2025-02-10 15:50:00,85.87,85.99,85.79,85.96,328733.0,85.405,85.5243,85.3254,85.4945,328733.0
2025-02-11 09:30:00,86.0,86.26,85.81,85.92,81626.0,85.5343,85.7929,85.3453,85.4547,81626.0
2025-02-11 09:40:00,85.92,85.96,85.72,85.83,61332.0,85.4547,85.4945,85.2558,85.3652,61332.0
2025-02-11 09:50:00,85.83,85.94,85.75,85.83,49887.0,85.3652,85.4746,85.2856,85.3652,49887.0
2025-02-11 10:00:00,85.83,85.97,85.68,85.92,41613.0,85.3652,85.5044,85.216,85.4547,41613.0
2025-02-11 10:10:00,85.95,86.08,85.94,86.02,64352.0,85.4845,85.6138,85.4746,85.5542,64352.0
2025-02-11 10:20:00,86.02,86.18,85.98,86.14,36693.0,85.5542,85.7133,85.5144,85.6735,36693.0
2025-02-11 10:30:00,86.14,86.15,86.0,86.07,25043.0,85.6735,85.6835,85.5343,85.6039,25043.0
2025-02-11 10:40:00,86.06,86.23,86.01,86.17,35506.0,85.5939,85.763,85.5442,85.7033,35506.0
2025-02-11 10:50:00,86.15,86.17,86.01,86.08,58221.0,85.6835,85.7033,85.5442,85.6138,58221.0
2025-02-11 11:00:00,86.08,86.11,86.05,86.06,25115.0,85.6138,85.6437,85.584,85.5939,25115.0
2025-02-11 11:10:00,86.07,86.23,86.05,86.22,28194.0,85.6039,85.763,85.584,85.7531,28194.0
2025-02-11 11:20:00,86.22,86.33,86.2,86.32,20798.0,85.7531,85.8625,85.7332,85.8525,20798.0
2025-02-11 11:30:00,86.33,86.48,86.32,86.48,245795.0,85.8625,86.0117,85.8525,86.0117,245795.0
2025-02-11 11:40:00,86.48,86.71,86.47,86.52,41764.0,86.0117,86.2404,86.0017,86.0514,41764.0
2025-02-11 11:50:00,86.51,86.64,86.47,86.61,17397.0,86.0415,86.1708,86.0017,86.141,17397.0
2025-02-11 12:00:00,86.62,86.72,86.59,86.68,33458.0,86.1509,86.2504,86.1211,86.2106,33458.0
2025-02-11 12:10:00,86.67,86.69,86.58,86.65,61114.0,86.2006,86.2205,86.1111,86.1807,61114.0
2025-02-11 12:20:00,86.65,86.65,86.56,86.6,17497.0,86.1807,86.1807,86.0912,86.131,17497.0
2025-02-11 12:30:00,86.59,86.61,86.55,86.59,14283.0,86.1211,86.141,86.0813,86.1211,14283.0
2025-02-11 12:40:00,86.59,86.67,86.58,86.63,17544.0,86.1211,86.2006,86.1111,86.1609,17544.0
2025-02-11 12:50:00,86.62,86.66,86.59,86.64,12287.0,86.1509,86.1907,86.1211,86.1708,12287.0
2025-02-11 13:00:00,86.64,86.68,86.62,86.65,15687.0,86.1708,86.2106,86.1509,86.1807,15687.0
2025-02-11 13:10:00,86.67,86.8,86.63,86.79,42874.0,86.2006,86.3299,86.1609,86.32,42874.0
2025-02-11 13:20:00,86.8,86.83,86.75,86.78,22402.0,86.3299,86.3598,86.2802,86.31,22402.0
2025-02-11 13:30:00,86.78,86.85,86.77,86.82,24381.0,86.31,86.3797,86.3001,86.3498,24381.0
2025-02-11 13:40:00,86.81,86.89,86.8,86.86,18216.0,86.3399,86.4194,86.3299,86.3896,18216.0
2025-02-11 13:50:00,86.87,86.87,86.79,86.82,20850.0,86.3996,86.3996,86.32,86.3498,20850.0
2025-02-11 14:00:00,86.83,86.83,86.78,86.81,21382.0,86.3598,86.3598,86.31,86.3399,21382.0
2025-02-11 14:10:00,86.81,86.83,86.72,86.75,45368.0,86.3399,86.3598,86.2504,86.2802,45368.0
2025-02-11 14:20:00,86.75,86.88,86.74,86.86,46118.0,86.2802,86.4095,86.2703,86.3896,46118.0
2025-02-11 14:30:00,86.86,86.89,86.81,86.88,26528.0,86.3896,86.4194,86.3399,86.4095,26528.0
2025-02-11 14:40:00,86.9,86.94,86.88,86.94,40549.0,86.4294,86.4692,86.4095,86.4692,40549.0
2025-02-11 14:50:00,86.94,86.97,86.91,86.93,31462.0,86.4692,86.499,86.4393,86.4592,31462.0
2025-02-11 15:00:00,86.92,86.97,86.87,86.92,24990.0,86.4493,86.499,86.3996,86.4493,24990.0
2025-02-11 15:10:00,86.92,87.04,86.92,87.01,38239.0,86.4493,86.5686,86.4493,86.5388,38239.0
2025-02-11 15:20:00,87.01,87.02,86.87,86.91,33257.0,86.5388,86.5487,86.3996,86.4393,33257.0
2025-02-11 15:30:00,86.91,87.1,86.88,87.07,73005.0,86.4393,86.6283,86.4095,86.5985,73005.0
2025-02-11 15:40:00,87.06,87.07,87.0,87.06,67104.0,86.5885,86.5985,86.5288,86.5885,67104.0
2025-02-11 15:50:00,87.06,87.4,87.06,87.37,416138.0,86.5885,86.9267,86.5885,86.8968,416138.0
2025-02-12 09:30:00,86.76,87.36,86.64,86.72,126062.0,86.2901,86.8869,86.1708,86.2504,126062.0
2025-02-12 09:40:00,86.71,86.76,86.55,86.71,33683.0,86.2404,86.2901,86.0813,86.2404,33683.0
2025-02-12 09:50:00,86.73,86.74,86.46,86.52,58826.0,86.2603,86.2703,85.9918,86.0514,58826.0
2025-02-12 10:00:00,86.52,86.82,86.5,86.73,60212.0,86.0514,86.3498,86.0316,86.2603,60212.0
2025-02-12 10:10:00,86.73,86.84,86.69,86.83,40581.0,86.2603,86.3697,86.2205,86.3598,40581.0
2025-02-12 10:20:00,86.83,86.86,86.71,86.77,31486.0,86.3598,86.3896,86.2404,86.3001,31486.0
2025-02-12 10:30:00,86.76,86.82,86.72,86.77,34649.0,86.2901,86.3498,86.2504,86.3001,34649.0
2025-02-12 10:40:00,86.77,86.82,86.66,86.78,72486.0,86.3001,86.3498,86.1907,86.31,72486.0
2025-02-12 10:50:00,86.8,86.8,86.6,86.64,55080.0,86.3299,86.3299,86.131,86.1708,55080.0
2025-02-12 11:00:00,86.63,86.64,86.55,86.62,32028.0,86.1609,86.1708,86.0813,86.1509,32028.0
2025-02-12 11:10:00,86.6,86.67,86.54,86.55,37563.0,86.131,86.2006,86.0713,86.0813,37563.0
2025-02-12 11:20:00,86.55,86.63,86.54,86.63,28192.0,86.0813,86.1609,86.0713,86.1609,28192.0
2025-02-12 11:30:00,86.63,86.67,86.54,86.6,37410.0,86.1609,86.2006,86.0713,86.131,37410.0
2025-02-12 11:40:00,86.6,86.68,86.58,86.67,31638.0,86.131,86.2106,86.1111,86.2006,31638.0
2025-02-12 11:50:00,86.68,86.82,86.67,86.78,58802.0,86.2106,86.3498,86.2006,86.31,58802.0
2025-02-12 12:00:00,86.78,86.87,86.68,86.7,41393.0,86.31,86.3996,86.2106,86.2305,41393.0
2025-02-12 12:10:00,86.73,86.78,86.7,86.75,24804.0,86.2603,86.31,86.2305,86.2802,24804.0
2025-02-12 12:20:00,86.72,86.8,86.72,86.8,10665.0,86.2504,86.3299,86.2504,86.3299,10665.0
2025-02-12 12:30:00,86.8,86.81,86.74,86.81,31848.0,86.3299,86.3399,86.2703,86.3399,31848.0
2025-02-12 12:40:00,86.81,86.94,86.81,86.94,19385.0,86.3399,86.4692,86.3399,86.4692,19385.0
2025-02-12 12:50:00,86.93,86.95,86.83,86.86,14625.0,86.4592,86.4791,86.3598,86.3896,14625.0
2025-02-12 13:00:00,86.86,86.91,86.85,86.87,17097.0,86.3896,86.4393,86.3797,86.3996,17097.0
2025-02-12 13:10:00,86.87,86.91,86.86,86.9,16446.0,86.3996,86.4393,86.3896,86.4294,16446.0
2025-02-12 13:20:00,86.9,86.91,86.82,86.83,17650.0,86.4294,86.4393,86.3498,86.3598,17650.0
2025-02-12 13:30:00,86.83,86.87,86.81,86.83,15331.0,86.3598,86.3996,86.3399,86.3598,15331.0
2025-02-12 13:40:00,86.83,86.83,86.77,86.77,22286.0,86.3598,86.3598,86.3001,86.3001,22286.0
2025-02-12 13:50:00,86.79,86.79,86.74,86.79,19101.0,86.32,86.32,86.2703,86.32,19101.0
2025-02-12 14:00:00,86.77,86.84,86.72,86.82,92850.0,86.3001,86.3697,86.2504,86.3498,92850.0
2025-02-12 14:10:00,86.84,86.86,86.73,86.74,30738.0,86.3697,86.3896,86.2603,86.2703,30738.0
2025-02-12 14:20:00,86.74,86.81,86.73,86.79,82072.0,86.2703,86.3399,86.2603,86.32,82072.0
2025-02-12 14:30:00,86.79,86.82,86.77,86.81,26129.0,86.32,86.3498,86.3001,86.3399,26129.0
2025-02-12 14:40:00,86.81,86.81,86.73,86.78,34239.0,86.3399,86.3399,86.2603,86.31,34239.0
2025-02-12 14:50:00,86.78,86.81,86.68,86.71,37339.0,86.31,86.3399,86.2106,86.2404,37339.0
2025-02-12 15:00:00,86.72,86.76,86.72,86.75,27283.0,86.2504,86.2901,86.2504,86.2802,27283.0
2025-02-12 15:10:00,86.75,86.76,86.56,86.57,40202.0,86.2802,86.2901,86.0912,86.1012,40202.0
2025-02-12 15:20:00,86.57,86.68,86.57,86.65,29637.0,86.1012,86.2106,86.1012,86.1807,29637.0
2025-02-12 15:30:00,86.65,86.69,86.63,86.64,36825.0,86.1807,86.2205,86.1609,86.1708,36825.0
2025-02-12 15:40:00,86.64,86.65,86.53,86.61,66289.0,86.1708,86.1807,86.0614,86.141,66289.0
2025-02-12 15:50:00,86.64,86.84,86.6,86.73,202164.0,86.1708,86.3697,86.131,86.2603,202164.0
2025-02-13 09:30:00,86.79,87.07,86.71,86.96,114524.0,86.32,86.5985,86.2404,86.4891,114524.0
2025-02-13 09:40:00,86.98,87.07,86.81,86.84,22195.0,86.509,86.5985,86.3399,86.3697,22195.0
2025-02-13 09:50:00,86.86,86.99,86.82,86.96,22218.0,86.3896,86.5189,86.3498,86.4891,22218.0
2025-02-13 10:00:00,86.94,87.14,86.89,86.98,56795.0,86.4692,86.6681,86.4194,86.509,56795.0
2025-02-13 10:10:00,86.98,87.14,86.98,87.12,47281.0,86.509,86.6681,86.509,86.6482,47281.0
2025-02-13 10:20:00,87.15,87.23,87.0,87.21,42521.0,86.678,86.7576,86.5288,86.7377,42521.0
2025-02-13 10:30:00,87.2,87.29,87.11,87.16,21100.0,86.7278,86.8173,86.6383,86.688,21100.0
2025-02-13 10:40:00,87.18,87.29,87.14,87.16,32629.0,86.7079,86.8173,86.6681,86.688,32629.0
2025-02-13 10:50:00,87.17,87.23,87.1,87.23,23616.0,86.6979,86.7576,86.6283,86.7576,23616.0
2025-02-13 11:00:00,87.2,87.36,87.18,87.36,40186.0,86.7278,86.8869,86.7079,86.8869,40186.0
2025-02-13 11:10:00,87.36,87.38,87.28,87.38,35393.0,86.8869,86.9068,86.8073,86.9068,35393.0
2025-02-13 11:20:00,87.38,87.64,87.38,87.53,57375.0,86.9068,87.1654,86.9068,87.056,57375.0
2025-02-13 11:30:00,87.51,87.56,87.39,87.43,43765.0,87.0361,87.0858,86.9167,86.9565,43765.0
2025-02-13 11:40:00,87.45,87.48,87.42,87.47,21753.0,86.9764,87.0062,86.9466,86.9963,21753.0
2025-02-13 11:50:00,87.47,87.5,87.38,87.44,28494.0,86.9963,87.0261,86.9068,86.9665,28494.0
2025-02-13 12:00:00,87.44,87.5,87.37,87.38,53503.0,86.9665,87.0261,86.8968,86.9068,53503.0
2025-02-13 12:10:00,87.39,87.41,87.32,87.34,25620.0,86.9167,86.9366,86.8471,86.867,25620.0
2025-02-13 12:20:00,87.36,87.53,87.34,87.5,119471.0,86.8869,87.056,86.867,87.0261,119471.0
2025-02-13 12:30:00,87.51,87.7,87.51,87.67,43309.0,87.0361,87.2251,87.0361,87.1952,43309.0
2025-02-13 12:40:00,87.67,87.72,87.63,87.67,23460.0,87.1952,87.2449,87.1554,87.1952,23460.0
2025-02-13 12:50:00,87.67,87.68,87.55,87.55,23072.0,87.1952,87.2052,87.0759,87.0759,23072.0
2025-02-13 13:00:00,87.56,87.57,87.5,87.52,17493.0,87.0858,87.0958,87.0261,87.046,17493.0
2025-02-13 13:10:00,87.52,87.63,87.47,87.63,28809.0,87.046,87.1554,86.9963,87.1554,28809.0
2025-02-13 13:20:00,87.63,87.63,87.5,87.58,34095.0,87.1554,87.1554,87.0261,87.1057,34095.0
2025-02-13 13:30:00,87.58,87.6,87.52,87.58,23281.0,87.1057,87.1256,87.046,87.1057,23281.0
2025-02-13 13:40:00,87.58,87.61,87.5,87.61,25779.0,87.1057,87.1355,87.0261,87.1355,25779.0
2025-02-13 13:50:00,87.59,87.63,87.49,87.59,23683.0,87.1157,87.1554,87.0162,87.1157,23683.0
2025-02-13 14:00:00,87.61,87.81,87.61,87.78,64523.0,87.1355,87.3345,87.1355,87.3046,64523.0
2025-02-13 14:10:00,87.79,87.97,87.78,87.95,37032.0,87.3146,87.4936,87.3046,87.4737,37032.0
2025-02-13 14:20:00,87.97,87.97,87.8,87.81,50570.0,87.4936,87.4936,87.3245,87.3345,50570.0
2025-02-13 14:30:00,87.81,87.89,87.81,87.88,40381.0,87.3345,87.414,87.3345,87.4041,40381.0
2025-02-13 14:40:00,87.88,87.89,87.81,87.81,34307.0,87.4041,87.414,87.3345,87.3345,34307.0
2025-02-13 14:50:00,87.81,87.85,87.74,87.74,35590.0,87.3345,87.3742,87.2648,87.2648,35590.0
2025-02-13 15:00:00,87.77,87.84,87.7,87.7,30288.0,87.2947,87.3643,87.2251,87.2251,30288.0
2025-02-13 15:10:00,87.7,87.76,87.62,87.76,34911.0,87.2251,87.2847,87.1455,87.2847,34911.0
2025-02-13 15:20:00,87.76,87.76,87.65,87.72,32318.0,87.2847,87.2847,87.1753,87.2449,32318.0
2025-02-13 15:30:00,87.72,87.76,87.62,87.64,99741.0,87.2449,87.2847,87.1455,87.1654,99741.0
2025-02-13 15:40:00,87.64,87.82,87.59,87.81,83582.0,87.1654,87.3444,87.1157,87.3345,83582.0
2025-02-13 15:50:00,87.81,88.08,87.7,87.75,373737.0,87.3345,87.603,87.2251,87.2748,373737.0
2025-02-14 09:30:00,87.27,87.46,85.94,86.21,217384.0,86.7974,86.9864,85.4746,85.7431,217384.0
2025-02-14 09:40:00,86.21,86.32,85.92,85.96,143445.0,85.7431,85.8525,85.4547,85.4945,143445.0
2025-02-14 09:50:00,85.99,86.1,85.89,86.0,50386.0,85.5243,85.6337,85.4249,85.5343,50386.0
2025-02-14 10:00:00,86.01,86.2,85.88,86.14,92138.0,85.5442,85.7332,85.4149,85.6735,92138.0
2025-02-14 10:10:00,86.12,86.41,86.04,86.41,123794.0,85.6536,85.942,85.574,85.942,123794.0
2025-02-14 10:20:00,86.4,86.41,86.1,86.19,80280.0,85.9321,85.942,85.6337,85.7232,80280.0
2025-02-14 10:30:00,86.2,86.4,86.09,86.14,51799.0,85.7332,85.9321,85.6238,85.6735,51799.0
2025-02-14 10:40:00,86.14,86.3,86.08,86.23,118239.0,85.6735,85.8326,85.6138,85.763,118239.0
2025-02-14 10:50:00,86.23,86.33,86.22,86.28,107747.0,85.763,85.8625,85.7531,85.8127,107747.0
2025-02-14 11:00:00,86.26,86.41,86.23,86.41,55200.0,85.7929,85.942,85.763,85.942,55200.0
2025-02-14 11:10:00,86.41,86.53,86.39,86.41,63801.0,85.942,86.0614,85.9222,85.942,63801.0
2025-02-14 11:20:00,86.39,86.61,86.37,86.58,53299.0,85.9222,86.141,85.9023,86.1111,53299.0
2025-02-14 11:30:00,86.58,86.61,86.44,86.45,37265.0,86.1111,86.141,85.9719,85.9818,37265.0
2025-02-14 11:40:00,86.46,86.61,86.46,86.6,44540.0,85.9918,86.141,85.9918,86.131,44540.0
2025-02-14 11:50:00,86.57,86.66,86.56,86.66,32981.0,86.1012,86.1907,86.0912,86.1907,32981.0
2025-02-14 12:00:00,86.66,86.68,86.61,86.62,22701.0,86.1907,86.2106,86.141,86.1509,22701.0
2025-02-14 12:10:00,86.62,86.76,86.6,86.72,27131.0,86.1509,86.2901,86.131,86.2504,27131.0
2025-02-14 12:20:00,86.73,86.8,86.7,86.76,59039.0,86.2603,86.3299,86.2305,86.2901,59039.0
2025-02-14 12:30:00,86.77,86.8,86.69,86.72,74938.0,86.3001,86.3299,86.2205,86.2504,74938.0
2025-02-14 12:40:00,86.71,86.71,86.49,86.55,70616.0,86.2404,86.2404,86.0216,86.0813,70616.0
2025-02-14 12:50:00,86.54,86.56,86.5,86.52,37999.0,86.0713,86.0912,86.0316,86.0514,37999.0
2025-02-14 13:00:00,86.52,86.57,86.51,86.55,34468.0,86.0514,86.1012,86.0415,86.0813,34468.0
2025-02-14 13:10:00,86.54,86.67,86.54,86.65,19601.0,86.0713,86.2006,86.0713,86.1807,19601.0
2025-02-14 13:20:00,86.63,86.64,86.57,86.62,17505.0,86.1609,86.1708,86.1012,86.1509,17505.0
2025-02-14 13:30:00,86.61,86.66,86.59,86.63,23962.0,86.141,86.1907,86.1211,86.1609,23962.0
2025-02-14 13:40:00,86.64,86.7,86.62,86.65,20504.0,86.1708,86.2305,86.1509,86.1807,20504.0
2025-02-14 13:50:00,86.67,86.75,86.65,86.75,21428.0,86.2006,86.2802,86.1807,86.2802,21428.0
2025-02-14 14:00:00,86.75,86.8,86.67,86.67,21119.0,86.2802,86.3299,86.2006,86.2006,21119.0
2025-02-14 14:10:00,86.67,86.68,86.62,86.64,34325.0,86.2006,86.2106,86.1509,86.1708,34325.0
2025-02-14 14:20:00,86.64,86.64,86.61,86.62,67057.0,86.1708,86.1708,86.141,86.1509,67057.0
2025-02-14 14:30:00,86.62,86.65,86.47,86.48,36251.0,86.1509,86.1807,86.0017,86.0117,36251.0
2025-02-14 14:40:00,86.48,86.52,86.4,86.52,34250.0,86.0117,86.0514,85.9321,86.0514,34250.0
2025-02-14 14:50:00,86.52,86.52,86.4,86.45,53291.0,86.0514,86.0514,85.9321,85.9818,53291.0
2025-02-14 15:00:00,86.45,86.54,86.45,86.46,29267.0,85.9818,86.0713,85.9818,85.9918,29267.0
2025-02-14 15:10:00,86.47,86.48,86.23,86.26,45485.0,86.0017,86.0117,85.763,85.7929,45485.0
2025-02-14 15:20:00,86.26,86.3,86.21,86.27,69227.0,85.7929,85.8326,85.7431,85.8028,69227.0
2025-02-14 15:30:00,86.27,86.29,86.18,86.25,77182.0,85.8028,85.8227,85.7133,85.7829,77182.0
2025-02-14 15:40:00,86.26,86.3,86.11,86.14,62837.0,85.7929,85.8326,85.6437,85.6735,62837.0
2025-02-14 15:50:00,86.14,86.24,86.0,86.03,226000.0,85.6735,85.773,85.5343,85.5641,226000.0
2025-02-18 09:30:00,85.74,85.95,85.32,85.73,176910.0,85.2757,85.4845,84.8579,85.2657,176910.0
2025-02-18 09:40:00,85.71,86.38,85.58,86.31,65399.0,85.2458,85.9122,85.1165,85.8426,65399.0
2025-02-18 09:50:00,86.33,86.33,85.87,85.95,38690.0,85.8625,85.8625,85.405,85.4845,38690.0
2025-02-18 10:00:00,86.03,86.14,85.93,85.98,47615.0,85.5641,85.6735,85.4646,85.5144,47615.0
2025-02-18 10:10:00,85.98,86.09,85.95,86.04,54201.0,85.5144,85.6238,85.4845,85.574,54201.0
2025-02-18 10:20:00,86.05,86.1,85.91,86.0,41569.0,85.584,85.6337,85.4448,85.5343,41569.0
2025-02-18 10:30:00,86.01,86.29,86.01,86.19,40246.0,85.5442,85.8227,85.5442,85.7232,40246.0
2025-02-18 10:40:00,86.2,86.37,86.17,86.33,35870.0,85.7332,85.9023,85.7033,85.8625,35870.0
2025-02-18 10:50:00,86.36,86.42,86.22,86.25,55491.0,85.8923,85.952,85.7531,85.7829,55491.0
2025-02-18 11:00:00,86.24,86.3,86.14,86.27,38960.0,85.773,85.8326,85.6735,85.8028,38960.0
2025-02-18 11:10:00,86.29,86.33,86.19,86.27,26823.0,85.8227,85.8625,85.7232,85.8028,26823.0
2025-02-18 11:20:00,86.26,86.32,86.23,86.24,26109.0,85.7929,85.8525,85.763,85.773,26109.0
2025-02-18 11:30:00,86.24,86.34,86.21,86.31,36129.0,85.773,85.8724,85.7431,85.8426,36129.0
2025-02-18 11:40:00,86.3,86.34,86.27,86.33,14085.0,85.8326,85.8724,85.8028,85.8625,14085.0
2025-02-18 11:50:00,86.32,86.39,86.32,86.35,18778.0,85.8525,85.9222,85.8525,85.8824,18778.0
2025-02-18 12:00:00,86.33,86.33,86.18,86.18,18425.0,85.8625,85.8625,85.7133,85.7133,18425.0
2025-02-18 12:10:00,86.18,86.26,86.16,86.26,22001.0,85.7133,85.7929,85.6934,85.7929,22001.0
2025-02-18 12:20:00,86.27,86.37,86.2,86.35,37625.0,85.8028,85.9023,85.7332,85.8824,37625.0
2025-02-18 12:30:00,86.35,86.48,86.35,86.41,33404.0,85.8824,86.0117,85.8824,85.942,33404.0
2025-02-18 12:40:00,86.39,86.45,86.36,86.4,20608.0,85.9222,85.9818,85.8923,85.9321,20608.0
2025-02-18 12:50:00,86.39,86.45,86.39,86.44,22671.0,85.9222,85.9818,85.9222,85.9719,22671.0
2025-02-18 13:00:00,86.45,86.46,86.37,86.45,28043.0,85.9818,85.9918,85.9023,85.9818,28043.0
2025-02-18 13:10:00,86.46,86.5,86.42,86.45,22932.0,85.9918,86.0316,85.952,85.9818,22932.0
2025-02-18 13:20:00,86.45,86.54,86.42,86.54,40184.0,85.9818,86.0713,85.952,86.0713,40184.0
2025-02-18 13:30:00,86.55,86.66,86.54,86.58,15898.0,86.0813,86.1907,86.0713,86.1111,15898.0
2025-02-18 13:40:00,86.55,86.59,86.52,86.57,25312.0,86.0813,86.1211,86.0514,86.1012,25312.0
2025-02-18 13:50:00,86.56,86.58,86.44,86.45,69944.0,86.0912,86.1111,85.9719,85.9818,69944.0
2025-02-18 14:00:00,86.45,86.47,86.31,86.42,44190.0,85.9818,86.0017,85.8426,85.952,44190.0
2025-02-18 14:10:00,86.42,86.5,86.41,86.5,29210.0,85.952,86.0316,85.942,86.0316,29210.0
2025-02-18 14:20:00,86.51,86.54,86.43,86.48,32384.0,86.0415,86.0713,85.9619,86.0117,32384.0
2025-02-18 14:30:00,86.47,86.53,86.47,86.52,19996.0,86.0017,86.0614,86.0017,86.0514,19996.0
2025-02-18 14:40:00,86.53,86.54,86.46,86.48,29038.0,86.0614,86.0713,85.9918,86.0117,29038.0
2025-02-18 14:50:00,86.49,86.55,86.43,86.43,40795.0,86.0216,86.0813,85.9619,85.9619,40795.0
2025-02-18 15:00:00,86.43,86.46,86.32,86.33,38519.0,85.9619,85.9918,85.8525,85.8625,38519.0
2025-02-18 15:10:00,86.33,86.37,86.3,86.34,52700.0,85.8625,85.9023,85.8326,85.8724,52700.0
2025-02-18 15:20:00,86.34,86.36,86.24,86.34,38217.0,85.8724,85.8923,85.773,85.8724,38217.0
2025-02-18 15:30:00,86.34,86.48,86.34,86.45,56030.0,85.8724,86.0117,85.8724,85.9818,56030.0
2025-02-18 15:40:00,86.45,86.48,86.36,86.48,57218.0,85.9818,86.0117,85.8923,86.0117,57218.0
2025-02-18 15:50:00,86.46,86.52,86.32,86.39,301077.0,85.9918,86.0514,85.8525,85.9222,301077.0
2025-02-19 09:30:00,87.03,87.03,86.44,86.78,142895.0,86.5587,86.5587,85.9719,86.31,142895.0
2025-02-19 09:40:00,86.78,87.1,86.74,87.08,34830.0,86.31,86.6283,86.2703,86.6084,34830.0
2025-02-19 09:50:00,87.07,87.2,86.92,87.18,31385.0,86.5985,86.7278,86.4493,86.7079,31385.0
2025-02-19 10:00:00,87.16,87.63,87.15,87.56,118065.0,86.688,87.1554,86.678,87.0858,118065.0
2025-02-19 10:10:00,87.56,87.58,87.39,87.54,45182.0,87.0858,87.1057,86.9167,87.0659,45182.0
2025-02-19 10:20:00,87.53,87.55,87.41,87.51,23851.0,87.056,87.0759,86.9366,87.0361,23851.0
2025-02-19 10:30:00,87.51,87.6,87.37,87.37,40688.0,87.0361,87.1256,86.8968,86.8968,40688.0
2025-02-19 10:40:00,87.38,87.54,87.35,87.5,38819.0,86.9068,87.0659,86.877,87.0261,38819.0
2025-02-19 10:50:00,87.49,87.56,87.44,87.45,38293.0,87.0162,87.0858,86.9665,86.9764,38293.0
2025-02-19 11:00:00,87.45,87.46,87.3,87.41,79389.0,86.9764,86.9864,86.8272,86.9366,79389.0
2025-02-19 11:10:00,87.41,87.52,87.38,87.5,60655.0,86.9366,87.046,86.9068,87.0261,60655.0
2025-02-19 11:20:00,87.49,87.49,87.34,87.41,71185.0,87.0162,87.0162,86.867,86.9366,71185.0
2025-02-19 11:30:00,87.42,87.44,87.23,87.23,38907.0,86.9466,86.9665,86.7576,86.7576,38907.0
2025-02-19 11:40:00,87.24,87.3,87.24,87.29,27858.0,86.7675,86.8272,86.7675,86.8173,27858.0
2025-02-19 11:50:00,87.29,87.34,87.17,87.22,77266.0,86.8173,86.867,86.6979,86.7477,77266.0
2025-02-19 12:00:00,87.22,87.33,87.18,87.19,30245.0,86.7477,86.8571,86.7079,86.7178,30245.0
2025-02-19 12:10:00,87.19,87.21,87.1,87.13,37282.0,86.7178,86.7377,86.6283,86.6581,37282.0
2025-02-19 12:20:00,87.14,87.17,87.04,87.06,24026.0,86.6681,86.6979,86.5686,86.5885,24026.0
2025-02-19 12:30:00,87.06,87.13,87.05,87.07,26186.0,86.5885,86.6581,86.5786,86.5985,26186.0
2025-02-19 12:40:00,87.07,87.13,87.03,87.13,22002.0,86.5985,86.6581,86.5587,86.6581,22002.0
2025-02-19 12:50:00,87.13,87.13,87.03,87.03,16814.0,86.6581,86.6581,86.5587,86.5587,16814.0
2025-02-19 13:00:00,87.04,87.14,87.03,87.14,17281.0,86.5686,86.6681,86.5587,86.6681,17281.0
2025-02-19 13:10:00,87.14,87.15,87.02,87.09,22509.0,86.6681,86.678,86.5487,86.6184,22509.0
2025-02-19 13:20:00,87.11,87.16,87.07,87.12,23010.0,86.6383,86.688,86.5985,86.6482,23010.0
2025-02-19 13:30:00,87.12,87.14,87.04,87.05,31828.0,86.6482,86.6681,86.5686,86.5786,31828.0
2025-02-19 13:40:00,87.05,87.07,87.04,87.06,25929.0,86.5786,86.5985,86.5686,86.5885,25929.0
2025-02-19 13:50:00,87.06,87.12,87.03,87.03,22199.0,86.5885,86.6482,86.5587,86.5587,22199.0
2025-02-19 14:00:00,87.04,87.08,87.0,87.05,36063.0,86.5686,86.6084,86.5288,86.5786,36063.0
2025-02-19 14:10:00,87.06,87.25,87.05,87.22,29610.0,86.5885,86.7775,86.5786,86.7477,29610.0
2025-02-19 14:20:00,87.23,87.28,87.21,87.24,26787.0,86.7576,86.8073,86.7377,86.7675,26787.0
2025-02-19 14:30:00,87.25,87.27,87.17,87.17,24005.0,86.7775,86.7974,86.6979,86.6979,24005.0
2025-02-19 14:40:00,87.17,87.21,87.16,87.19,19315.0,86.6979,86.7377,86.688,86.7178,19315.0
2025-02-19 14:50:00,87.19,87.25,87.19,87.23,46465.0,86.7178,86.7775,86.7178,86.7576,46465.0
2025-02-19 15:00:00,87.23,87.26,87.11,87.13,38369.0,86.7576,86.7874,86.6383,86.6581,38369.0
2025-02-19 15:10:00,87.14,87.23,87.13,87.18,50722.0,86.6681,86.7576,86.6581,86.7079,50722.0
2025-02-19 15:20:00,87.18,87.38,87.18,87.37,116578.0,86.7079,86.9068,86.7079,86.8968,116578.0
2025-02-19 15:30:00,87.37,87.41,87.22,87.24,97027.0,86.8968,86.9366,86.7477,86.7675,97027.0
2025-02-19 15:40:00,87.23,87.31,87.19,87.3,102761.0,86.7576,86.8372,86.7178,86.8272,102761.0
2025-02-19 15:50:00,87.31,87.44,87.2,87.41,311089.0,86.8372,86.9665,86.7278,86.9366,311089.0
2025-02-20 09:30:00,86.63,86.89,86.4,86.59,111237.0,86.1609,86.4194,85.9321,86.1211,111237.0
2025-02-20 09:40:00,86.56,86.7,86.48,86.59,31045.0,86.0912,86.2305,86.0117,86.1211,31045.0
2025-02-20 09:50:00,86.58,87.25,86.56,87.25,47165.0,86.1111,86.7775,86.0912,86.7775,47165.0
2025-02-20 10:00:00,87.28,87.53,87.15,87.52,61913.0,86.8073,87.056,86.678,87.046,61913.0
2025-02-20 10:10:00,87.51,87.58,87.34,87.4,44815.0,87.0361,87.1057,86.867,86.9267,44815.0
2025-02-20 10:20:00,87.37,87.59,87.3,87.59,21846.0,86.8968,87.1157,86.8272,87.1157,21846.0
2025-02-20 10:30:00,87.59,87.78,87.57,87.77,41047.0,87.1157,87.3046,87.0958,87.2947,41047.0
2025-02-20 10:40:00,87.78,87.96,87.76,87.92,52744.0,87.3046,87.4836,87.2847,87.4439,52744.0
2025-02-20 10:50:00,87.92,88.1,87.87,88.1,44754.0,87.4439,87.6229,87.3941,87.6229,44754.0
2025-02-20 11:00:00,88.09,88.2,88.05,88.09,54776.0,87.6129,87.7223,87.5732,87.6129,54776.0
2025-02-20 11:10:00,88.09,88.16,87.99,88.09,43942.0,87.6129,87.6826,87.5135,87.6129,43942.0
2025-02-20 11:20:00,88.08,88.27,88.02,88.19,26143.0,87.603,87.792,87.5433,87.7124,26143.0
2025-02-20 11:30:00,88.17,88.17,87.82,87.82,30129.0,87.6925,87.6925,87.3444,87.3444,30129.0
2025-02-20 11:40:00,87.81,87.83,87.69,87.83,37192.0,87.3345,87.3544,87.2151,87.3544,37192.0
2025-02-20 11:50:00,87.81,87.82,87.67,87.68,51536.0,87.3345,87.3444,87.1952,87.2052,51536.0
2025-02-20 12:00:00,87.67,87.71,87.63,87.71,20033.0,87.1952,87.235,87.1554,87.235,20033.0
2025-02-20 12:10:00,87.71,87.77,87.69,87.75,30701.0,87.235,87.2947,87.2151,87.2748,30701.0
2025-02-20 12:20:00,87.75,87.77,87.68,87.7,25925.0,87.2748,87.2947,87.2052,87.2251,25925.0
2025-02-20 12:30:00,87.7,87.77,87.57,87.59,52244.0,87.2251,87.2947,87.0958,87.1157,52244.0
2025-02-20 12:40:00,87.59,87.65,87.55,87.58,14181.0,87.1157,87.1753,87.0759,87.1057,14181.0
2025-02-20 12:50:00,87.58,87.58,87.5,87.52,21185.0,87.1057,87.1057,87.0261,87.046,21185.0
2025-02-20 13:00:00,87.52,87.59,87.5,87.59,24161.0,87.046,87.1157,87.0261,87.1157,24161.0
2025-02-20 13:10:00,87.59,87.67,87.52,87.52,27140.0,87.1157,87.1952,87.046,87.046,27140.0
2025-02-20 13:20:00,87.54,87.59,87.48,87.55,34382.0,87.0659,87.1157,87.0062,87.0759,34382.0
2025-02-20 13:30:00,87.54,87.62,87.49,87.59,28151.0,87.0659,87.1455,87.0162,87.1157,28151.0
2025-02-20 13:40:00,87.58,87.65,87.58,87.59,14378.0,87.1057,87.1753,87.1057,87.1157,14378.0
2025-02-20 13:50:00,87.59,87.59,87.48,87.49,49608.0,87.1157,87.1157,87.0062,87.0162,49608.0
2025-02-20 14:00:00,87.49,87.57,87.43,87.47,147192.0,87.0162,87.0958,86.9565,86.9963,147192.0
2025-02-20 14:10:00,87.47,87.54,87.44,87.48,56871.0,86.9963,87.0659,86.9665,87.0062,56871.0
2025-02-20 14:20:00,87.49,87.52,87.44,87.47,33309.0,87.0162,87.046,86.9665,86.9963,33309.0
2025-02-20 14:30:00,87.46,87.48,87.42,87.45,42103.0,86.9864,87.0062,86.9466,86.9764,42103.0
2025-02-20 14:40:00,87.45,87.5,87.45,87.48,29146.0,86.9764,87.0261,86.9764,87.0062,29146.0
2025-02-20 14:50:00,87.49,87.54,87.42,87.43,80160.0,87.0162,87.0659,86.9466,86.9565,80160.0
2025-02-20 15:00:00,87.43,87.58,87.4,87.57,53615.0,86.9565,87.1057,86.9267,87.0958,53615.0
2025-02-20 15:10:00,87.58,87.64,87.58,87.61,22767.0,87.1057,87.1654,87.1057,87.1355,22767.0
2025-02-20 15:20:00,87.61,87.69,87.6,87.67,22818.0,87.1355,87.2151,87.1256,87.1952,22818.0
2025-02-20 15:30:00,87.67,87.72,87.65,87.71,32737.0,87.1952,87.2449,87.1753,87.235,32737.0
2025-02-20 15:40:00,87.71,87.74,87.62,87.72,83085.0,87.235,87.2648,87.1455,87.2449,83085.0
2025-02-20 15:50:00,87.73,87.88,87.65,87.88,241363.0,87.2549,87.4041,87.1753,87.4041,241363.0
2025-02-21 09:30:00,87.96,88.22,87.94,88.05,244843.0,87.4836,87.7422,87.4638,87.5732,244843.0
2025-02-21 09:40:00,88.08,88.27,87.87,87.93,36230.0,87.603,87.792,87.3941,87.4538,36230.0
2025-02-21 09:50:00,87.87,87.98,87.76,87.91,45247.0,87.3941,87.5035,87.2847,87.4339,45247.0
2025-02-21 10:00:00,87.86,87.91,87.55,87.7,47815.0,87.3842,87.4339,87.0759,87.2251,47815.0
2025-02-21 10:10:00,87.73,87.73,87.5,87.65,36418.0,87.2549,87.2549,87.0261,87.1753,36418.0
2025-02-21 10:20:00,87.67,87.82,87.58,87.73,59915.0,87.1952,87.3444,87.1057,87.2549,59915.0
2025-02-21 10:30:00,87.69,87.78,87.65,87.7,40023.0,87.2151,87.3046,87.1753,87.2251,40023.0
2025-02-21 10:40:00,87.69,87.93,87.67,87.88,66792.0,87.2151,87.4538,87.1952,87.4041,66792.0
2025-02-21 10:50:00,87.89,87.97,87.88,87.97,38267.0,87.414,87.4936,87.4041,87.4936,38267.0
2025-02-21 11:00:00,87.97,88.19,87.95,88.17,32344.0,87.4936,87.7124,87.4737,87.6925,32344.0
2025-02-21 11:10:00,88.17,88.18,88.04,88.14,68095.0,87.6925,87.7025,87.5632,87.6627,68095.0
2025-02-21 11:20:00,88.14,88.2,88.07,88.19,19728.0,87.6627,87.7223,87.5931,87.7124,19728.0
2025-02-21 11:30:00,88.16,88.46,88.14,88.4,38743.0,87.6826,87.9809,87.6627,87.9213,38743.0
2025-02-21 11:40:00,88.4,88.45,88.36,88.41,16968.0,87.9213,87.971,87.8815,87.9312,16968.0
2025-02-21 11:50:00,88.41,88.44,88.33,88.42,94211.0,87.9312,87.961,87.8516,87.9412,94211.0
2025-02-21 12:00:00,88.4,88.43,88.33,88.34,20272.0,87.9213,87.9511,87.8516,87.8616,20272.0
2025-02-21 12:10:00,88.36,88.39,88.33,88.38,21240.0,87.8815,87.9113,87.8516,87.9014,21240.0
2025-02-21 12:20:00,88.36,88.39,88.29,88.37,19620.0,87.8815,87.9113,87.8119,87.8914,19620.0
2025-02-21 12:30:00,88.35,88.5,88.31,88.47,36901.0,87.8715,88.0207,87.8318,87.9909,36901.0
2025-02-21 12:40:00,88.47,88.55,88.44,88.54,12796.0,87.9909,88.0705,87.961,88.0605,12796.0
2025-02-21 12:50:00,88.54,88.63,88.51,88.53,40780.0,88.0605,88.15,88.0307,88.0506,40780.0
2025-02-21 13:00:00,88.52,88.81,88.51,88.79,34114.0,88.0406,88.329,88.0307,88.3092,34114.0
2025-02-21 13:10:00,88.79,89.13,88.78,89.04,37135.0,88.3092,88.6473,88.2992,88.5578,37135.0
2025-02-21 13:20:00,89.02,89.09,89.0,89.02,36771.0,88.5379,88.6075,88.518,88.5379,36771.0
2025-02-21 13:30:00,89.0,89.05,88.86,88.89,63999.0,88.518,88.5677,88.3788,88.4086,63999.0
2025-02-21 13:40:00,88.89,89.0,88.85,88.97,19626.0,88.4086,88.518,88.3688,88.4882,19626.0
2025-02-21 13:50:00,88.98,89.16,88.98,89.12,25060.0,88.4981,88.6772,88.4981,88.6374,25060.0
2025-02-21 14:00:00,89.1,89.28,89.09,89.26,29549.0,88.6175,88.7965,88.6075,88.7766,29549.0
2025-02-21 14:10:00,89.24,89.44,89.18,89.2,98621.0,88.7567,88.9556,88.697,88.7169,98621.0
2025-02-21 14:20:00,89.2,89.31,89.16,89.19,57858.0,88.7169,88.8263,88.6772,88.707,57858.0
2025-02-21 14:30:00,89.2,89.51,89.15,89.51,50530.0,88.7169,89.0253,88.6672,89.0253,50530.0
2025-02-21 14:40:00,89.51,89.65,89.46,89.63,27290.0,89.0253,89.1645,88.9755,89.1446,27290.0
2025-02-21 14:50:00,89.63,89.73,89.57,89.72,124212.0,89.1446,89.2441,89.0849,89.2341,124212.0
2025-02-21 15:00:00,89.73,89.8,89.58,89.66,101438.0,89.2441,89.3137,89.0949,89.1744,101438.0
2025-02-21 15:10:00,89.66,89.66,89.41,89.46,52947.0,89.1744,89.1744,88.9258,88.9755,52947.0
2025-02-21 15:20:00,89.46,89.59,89.44,89.53,42045.0,88.9755,89.1048,88.9556,89.0451,42045.0
2025-02-21 15:30:00,89.55,89.71,89.49,89.7,70612.0,89.065,89.2242,89.0054,89.2142,70612.0
2025-02-21 15:40:00,89.68,89.72,89.58,89.68,86954.0,89.1943,89.2341,89.0949,89.1943,86954.0
2025-02-21 15:50:00,89.69,89.72,89.46,89.48,426381.0,89.2043,89.2341,88.9755,88.9954,426381.0
2025-02-24 09:30:00,89.1,90.28,89.05,90.28,230984.0,88.6175,89.7911,88.5677,89.7911,230984.0
2025-02-24 09:40:00,90.25,90.99,90.19,90.65,89956.0,89.7612,90.4972,89.7016,90.1591,89956.0
2025-02-24 09:50:00,90.67,91.01,90.61,90.95,86286.0,90.179,90.5171,90.1193,90.4575,86286.0
2025-02-24 10:00:00,90.98,91.71,90.86,91.33,81052.0,90.4873,91.2133,90.3679,90.8354,81052.0
2025-02-24 10:10:00,91.34,91.34,90.59,90.7,112536.0,90.8453,90.8453,90.0994,90.2088,112536.0
2025-02-24 10:20:00,90.68,91.02,90.63,90.91,132358.0,90.1889,90.5271,90.1392,90.4177,132358.0
2025-02-24 10:30:00,90.91,91.0,90.67,90.72,98873.0,90.4177,90.5072,90.179,90.2287,98873.0
2025-02-24 10:40:00,90.73,91.14,90.65,91.12,63108.0,90.2386,90.6464,90.1591,90.6265,63108.0
2025-02-24 10:50:00,91.12,91.22,91.03,91.18,61244.0,90.6265,90.726,90.537,90.6862,61244.0
2025-02-24 11:00:00,91.18,91.25,90.97,90.97,98728.0,90.6862,90.7558,90.4773,90.4773,98728.0
2025-02-24 11:10:00,90.94,91.26,90.91,90.97,16559.0,90.4475,90.7658,90.4177,90.4773,16559.0
2025-02-24 11:20:00,90.95,91.0,90.65,90.79,62244.0,90.4575,90.5072,90.1591,90.2983,62244.0
2025-02-24 11:30:00,90.79,90.87,90.68,90.68,90968.0,90.2983,90.3779,90.1889,90.1889,90968.0
2025-02-24 11:40:00,90.65,90.68,90.44,90.59,87410.0,90.1591,90.1889,89.9502,90.0994,87410.0
2025-02-24 11:50:00,90.6,90.78,90.6,90.73,63680.0,90.1094,90.2884,90.1094,90.2386,63680.0
2025-02-24 12:00:00,90.74,90.74,90.63,90.69,74351.0,90.2486,90.2486,90.1392,90.1989,74351.0
2025-02-24 12:10:00,90.7,90.82,90.63,90.64,63146.0,90.2088,90.3282,90.1392,90.1491,63146.0
2025-02-24 12:20:00,90.64,90.64,90.48,90.48,40385.0,90.1491,90.1491,89.99,89.99,40385.0
2025-02-24 12:30:00,90.48,90.5,90.25,90.26,13021.0,89.99,90.0099,89.7612,89.7712,13021.0
2025-02-24 12:40:00,90.27,90.27,90.11,90.18,25061.0,89.7811,89.7811,89.622,89.6916,25061.0
2025-02-24 12:50:00,90.15,90.34,90.09,90.24,29707.0,89.6618,89.8508,89.6021,89.7513,29707.0
2025-02-24 13:00:00,90.23,90.25,90.2,90.24,34188.0,89.7414,89.7612,89.7115,89.7513,34188.0
2025-02-24 13:10:00,90.25,90.31,90.15,90.26,52051.0,89.7612,89.8209,89.6618,89.7712,52051.0
2025-02-24 13:20:00,90.26,90.31,90.24,90.27,40756.0,89.7712,89.8209,89.7513,89.7811,40756.0
2025-02-24 13:30:00,90.27,90.27,89.84,89.92,89156.0,89.7811,89.7811,89.3535,89.433,89156.0
2025-02-24 13:40:00,89.93,90.02,89.91,89.99,20819.0,89.443,89.5325,89.4231,89.5027,20819.0
2025-02-24 13:50:00,89.98,90.04,89.97,90.01,19717.0,89.4927,89.5524,89.4828,89.5225,19717.0
2025-02-24 14:00:00,90.01,90.07,89.96,90.04,23052.0,89.5225,89.5822,89.4728,89.5524,23052.0
2025-02-24 14:10:00,90.05,90.06,90.0,90.05,15673.0,89.5623,89.5723,89.5126,89.5623,15673.0
2025-02-24 14:20:00,90.05,90.07,90.0,90.03,27073.0,89.5623,89.5822,89.5126,89.5424,27073.0
2025-02-24 14:30:00,90.04,90.08,90.02,90.05,13382.0,89.5524,89.5922,89.5325,89.5623,13382.0
2025-02-24 14:40:00,90.04,90.09,90.02,90.08,13173.0,89.5524,89.6021,89.5325,89.5922,13173.0
2025-02-24 14:50:00,90.08,90.11,90.02,90.07,15837.0,89.5922,89.622,89.5325,89.5822,15837.0
2025-02-24 15:00:00,90.06,90.15,90.02,90.13,26085.0,89.5723,89.6618,89.5325,89.6419,26085.0
2025-02-24 15:10:00,90.13,90.15,90.01,90.05,30010.0,89.6419,89.6618,89.5225,89.5623,30010.0
2025-02-24 15:20:00,90.06,90.08,90.0,90.01,36947.0,89.5723,89.5922,89.5126,89.5225,36947.0
2025-02-24 15:30:00,90.0,90.04,89.88,90.01,74857.0,89.5126,89.5524,89.3933,89.5225,74857.0
2025-02-24 15:40:00,90.02,90.16,89.99,90.14,83593.0,89.5325,89.6717,89.5027,89.6518,83593.0
2025-02-24 15:50:00,90.15,90.23,89.95,90.13,257397.0,89.6618,89.7414,89.4629,89.6419,257397.0
2025-02-25 09:30:00,90.59,91.16,90.54,90.83,163404.0,90.0994,90.6663,90.0497,90.3381,163404.0
2025-02-25 09:40:00,90.83,91.21,90.83,91.19,41926.0,90.3381,90.716,90.3381,90.6962,41926.0
2025-02-25 09:50:00,91.2,91.55,91.2,91.22,73097.0,90.7061,91.0542,90.7061,90.726,73097.0
2025-02-25 10:00:00,91.23,91.68,91.14,91.65,75168.0,90.7359,91.1835,90.6464,91.1537,75168.0
2025-02-25 10:10:00,91.69,91.87,91.5,91.8,83894.0,91.1934,91.3725,91.0045,91.3029,83894.0
2025-02-25 10:20:00,91.81,92.07,91.78,92.04,137784.0,91.3128,91.5714,91.283,91.5416,137784.0
2025-02-25 10:30:00,92.02,92.22,91.97,92.06,79012.0,91.5217,91.7206,91.4719,91.5614,79012.0
2025-02-25 10:40:00,92.06,92.1,91.94,92.05,57962.0,91.5614,91.6012,91.4421,91.5515,57962.0
2025-02-25 10:50:00,92.06,92.09,91.87,91.99,65330.0,91.5614,91.5913,91.3725,91.4918,65330.0
2025-02-25 11:00:00,92.01,92.31,91.98,92.17,103460.0,91.5117,91.8101,91.4819,91.6708,103460.0
2025-02-25 11:10:00,92.17,92.49,92.17,92.4,49867.0,91.6708,91.9891,91.6708,91.8996,49867.0
2025-02-25 11:20:00,92.38,92.54,92.36,92.53,69908.0,91.8797,92.0388,91.8598,92.0289,69908.0
2025-02-25 11:30:00,92.53,92.53,92.41,92.52,58620.0,92.0289,92.0289,91.9096,92.019,58620.0
2025-02-25 11:40:00,92.54,92.59,92.47,92.5,86405.0,92.0388,92.0886,91.9692,91.9991,86405.0
2025-02-25 11:50:00,92.51,92.56,92.36,92.39,54024.0,92.009,92.0587,91.8598,91.8897,54024.0
2025-02-25 12:00:00,92.39,92.44,92.31,92.42,48082.0,91.8897,91.9394,91.8101,91.9195,48082.0
2025-02-25 12:10:00,92.43,92.49,92.32,92.45,51773.0,91.9294,91.9891,91.82,91.9493,51773.0
2025-02-25 12:20:00,92.47,92.54,92.45,92.47,55786.0,91.9692,92.0388,91.9493,91.9692,55786.0
2025-02-25 12:30:00,92.48,92.49,92.18,92.19,51113.0,91.9792,91.9891,91.6808,91.6907,51113.0
2025-02-25 12:40:00,92.19,92.28,92.12,92.14,46184.0,91.6907,91.7803,91.6211,91.641,46184.0
2025-02-25 12:50:00,92.15,92.23,92.13,92.16,27063.0,91.651,91.7305,91.6311,91.6609,27063.0
2025-02-25 13:00:00,92.16,92.22,92.04,92.07,20185.0,91.6609,91.7206,91.5416,91.5714,20185.0
2025-02-25 13:10:00,92.07,92.08,91.78,91.8,36785.0,91.5714,91.5813,91.283,91.3029,36785.0
2025-02-25 13:20:00,91.79,92.02,91.78,91.94,63422.0,91.2929,91.5217,91.283,91.4421,63422.0
2025-02-25 13:30:00,91.93,92.15,91.93,92.14,25825.0,91.4321,91.651,91.4321,91.641,25825.0
2025-02-25 13:40:00,92.14,92.22,92.13,92.2,26689.0,91.641,91.7206,91.6311,91.7007,26689.0
2025-02-25 13:50:00,92.2,92.2,92.1,92.11,30996.0,91.7007,91.7007,91.6012,91.6112,30996.0
2025-02-25 14:00:00,92.11,92.15,92.05,92.14,32454.0,91.6112,91.651,91.5515,91.641,32454.0
2025-02-25 14:10:00,92.15,92.21,92.14,92.16,32208.0,91.651,91.7106,91.641,91.6609,32208.0
2025-02-25 14:20:00,92.16,92.17,92.05,92.06,29650.0,91.6609,91.6708,91.5515,91.5614,29650.0
2025-02-25 14:30:00,92.06,92.15,92.03,92.15,42427.0,91.5614,91.651,91.5316,91.651,42427.0
2025-02-25 14:40:00,92.15,92.19,92.05,92.06,36826.0,91.651,91.6907,91.5515,91.5614,36826.0
2025-02-25 14:50:00,92.07,92.14,92.04,92.14,44729.0,91.5714,91.641,91.5416,91.641,44729.0
2025-02-25 15:00:00,92.14,92.14,91.96,91.97,48640.0,91.641,91.641,91.462,91.4719,48640.0
2025-02-25 15:10:00,91.97,92.01,91.9,92.01,57106.0,91.4719,91.5117,91.4023,91.5117,57106.0
2025-02-25 15:20:00,92.01,92.09,91.93,92.02,79614.0,91.5117,91.5913,91.4321,91.5217,79614.0
2025-02-25 15:30:00,92.02,92.16,91.99,92.14,211241.0,91.5217,91.6609,91.4918,91.641,211241.0
2025-02-25 15:40:00,92.15,92.34,91.96,92.34,176950.0,91.651,91.8399,91.462,91.8399,176950.0
2025-02-25 15:50:00,92.34,92.58,92.28,92.3,519285.0,91.8399,92.0786,91.7803,91.8001,519285.0
2025-02-26 09:30:00,91.69,92.0,91.5,91.69,135235.0,91.1934,91.5018,91.0045,91.1934,135235.0
2025-02-26 09:40:00,91.72,91.81,91.2,91.27,69664.0,91.2233,91.3128,90.7061,90.7757,69664.0
2025-02-26 09:50:00,91.25,91.3,90.82,90.95,53401.0,90.7558,90.8056,90.3282,90.4575,53401.0
2025-02-26 10:00:00,90.98,91.5,90.95,91.2,34292.0,90.4873,91.0045,90.4575,90.7061,34292.0
2025-02-26 10:10:00,91.21,91.25,90.73,90.8,46343.0,90.716,90.7558,90.2386,90.3083,46343.0
2025-02-26 10:20:00,90.81,91.0,90.77,91.0,56941.0,90.3182,90.5072,90.2784,90.5072,56941.0
2025-02-26 10:30:00,90.98,91.09,90.85,90.98,46272.0,90.4873,90.5967,90.358,90.4873,46272.0
2025-02-26 10:40:00,90.97,90.97,90.75,90.79,36898.0,90.4773,90.4773,90.2585,90.2983,36898.0
2025-02-26 10:50:00,90.81,90.89,90.65,90.7,76304.0,90.3182,90.3978,90.1591,90.2088,76304.0
2025-02-26 11:00:00,90.69,90.71,90.39,90.58,36026.0,90.1989,90.2188,89.9005,90.0895,36026.0
2025-02-26 11:10:00,90.57,90.7,90.5,90.53,37835.0,90.0795,90.2088,90.0099,90.0397,37835.0
2025-02-26 11:20:00,90.53,90.65,90.51,90.56,43241.0,90.0397,90.1591,90.0198,90.0696,43241.0
2025-02-26 11:30:00,90.58,90.6,90.39,90.4,31895.0,90.0895,90.1094,89.9005,89.9104,31895.0
2025-02-26 11:40:00,90.39,90.4,90.27,90.28,23847.0,89.9005,89.9104,89.7811,89.7911,23847.0
2025-02-26 11:50:00,90.28,90.48,90.28,90.37,30856.0,89.7911,89.99,89.7911,89.8806,30856.0
2025-02-26 12:00:00,90.39,90.44,90.23,90.26,21283.0,89.9005,89.9502,89.7414,89.7712,21283.0
2025-02-26 12:10:00,90.27,90.38,90.24,90.24,23427.0,89.7811,89.8905,89.7513,89.7513,23427.0
2025-02-26 12:20:00,90.25,90.29,90.09,90.23,33193.0,89.7612,89.801,89.6021,89.7414,33193.0
2025-02-26 12:30:00,90.23,90.27,90.09,90.13,39079.0,89.7414,89.7811,89.6021,89.6419,39079.0
2025-02-26 12:40:00,90.1,90.15,90.08,90.09,44052.0,89.6121,89.6618,89.5922,89.6021,44052.0
2025-02-26 12:50:00,90.1,90.16,90.01,90.16,39124.0,89.6121,89.6717,89.5225,89.6717,39124.0
2025-02-26 13:00:00,90.17,90.31,90.14,90.27,45326.0,89.6817,89.8209,89.6518,89.7811,45326.0
2025-02-26 13:10:00,90.29,90.38,90.24,90.25,37750.0,89.801,89.8905,89.7513,89.7612,37750.0
2025-02-26 13:20:00,90.24,90.29,90.15,90.29,24878.0,89.7513,89.801,89.6618,89.801,24878.0
2025-02-26 13:30:00,90.3,90.31,90.1,90.12,29074.0,89.811,89.8209,89.6121,89.632,29074.0
2025-02-26 13:40:00,90.12,90.21,90.01,90.09,75477.0,89.632,89.7215,89.5225,89.6021,75477.0
2025-02-26 13:50:00,90.1,90.19,90.04,90.12,38170.0,89.6121,89.7016,89.5524,89.632,38170.0
2025-02-26 14:00:00,90.12,90.16,90.0,90.08,41405.0,89.632,89.6717,89.5126,89.5922,41405.0
2025-02-26 14:10:00,90.08,90.15,90.05,90.13,95103.0,89.5922,89.6618,89.5623,89.6419,95103.0
2025-02-26 14:20:00,90.13,90.61,90.1,90.55,71209.0,89.6419,90.1193,89.6121,90.0596,71209.0
2025-02-26 14:30:00,90.56,90.6,90.49,90.57,42211.0,90.0696,90.1094,89.9999,90.0795,42211.0
2025-02-26 14:40:00,90.56,90.65,90.53,90.65,20770.0,90.0696,90.1591,90.0397,90.1591,20770.0
2025-02-26 14:50:00,90.66,90.67,90.55,90.62,27285.0,90.169,90.179,90.0596,90.1292,27285.0
2025-02-26 15:00:00,90.63,90.68,90.46,90.46,29607.0,90.1392,90.1889,89.9701,89.9701,29607.0
2025-02-26 15:10:00,90.47,90.63,90.47,90.53,56717.0,89.9801,90.1392,89.9801,90.0397,56717.0
2025-02-26 15:20:00,90.53,90.55,90.26,90.3,39178.0,90.0397,90.0596,89.7712,89.811,39178.0
2025-02-26 15:30:00,90.29,90.53,90.29,90.46,52764.0,89.801,90.0397,89.801,89.9701,52764.0
2025-02-26 15:40:00,90.44,90.46,90.2,90.25,54461.0,89.9502,89.9701,89.7115,89.7612,54461.0
2025-02-26 15:50:00,90.26,90.29,90.07,90.18,352096.0,89.7712,89.801,89.5822,89.6916,352096.0
2025-02-27 09:30:00,89.96,90.61,89.6,90.6,135752.0,89.4728,90.1193,89.1148,90.1094,135752.0
2025-02-27 09:40:00,90.6,90.79,90.27,90.41,82789.0,90.1094,90.2983,89.7811,89.9204,82789.0
2025-02-27 09:50:00,90.41,90.77,90.24,90.77,88145.0,89.9204,90.2784,89.7513,90.2784,88145.0
2025-02-27 10:00:00,90.77,91.07,90.39,90.61,78571.0,90.2784,90.5768,89.9005,90.1193,78571.0
2025-02-27 10:10:00,90.61,90.61,90.08,90.38,41772.0,90.1193,90.1193,89.5922,89.8905,41772.0
2025-02-27 10:20:00,90.37,90.56,90.37,90.55,42548.0,89.8806,90.0696,89.8806,90.0596,42548.0
2025-02-27 10:30:00,90.56,90.76,90.44,90.5,37280.0,90.0696,90.2685,89.9502,90.0099,37280.0
2025-02-27 10:40:00,90.53,90.84,90.45,90.77,31862.0,90.0397,90.3481,89.9602,90.2784,31862.0
2025-02-27 10:50:00,90.75,90.87,90.74,90.79,38529.0,90.2585,90.3779,90.2486,90.2983,38529.0
2025-02-27 11:00:00,90.81,91.02,90.77,91.0,31433.0,90.3182,90.5271,90.2784,90.5072,31433.0
2025-02-27 11:10:00,90.99,90.99,90.72,90.84,34792.0,90.4972,90.4972,90.2287,90.3481,34792.0
2025-02-27 11:20:00,90.85,90.89,90.65,90.67,27873.0,90.358,90.3978,90.1591,90.179,27873.0
2025-02-27 11:30:00,90.67,90.73,90.61,90.65,31857.0,90.179,90.2386,90.1193,90.1591,31857.0
2025-02-27 11:40:00,90.65,90.66,90.41,90.49,29395.0,90.1591,90.169,89.9204,89.9999,29395.0
2025-02-27 11:50:00,90.49,90.54,90.46,90.49,32571.0,89.9999,90.0497,89.9701,89.9999,32571.0
2025-02-27 12:00:00,90.48,90.52,90.37,90.41,16110.0,89.99,90.0298,89.8806,89.9204,16110.0
2025-02-27 12:10:00,90.39,90.45,90.36,90.45,17711.0,89.9005,89.9602,89.8707,89.9602,17711.0
2025-02-27 12:20:00,90.44,90.69,90.44,90.69,17643.0,89.9502,90.1989,89.9502,90.1989,17643.0
2025-02-27 12:30:00,90.7,90.78,90.64,90.66,30522.0,90.2088,90.2884,90.1491,90.169,30522.0
2025-02-27 12:40:00,90.65,90.68,90.53,90.62,14051.0,90.1591,90.1889,90.0397,90.1292,14051.0
2025-02-27 12:50:00,90.62,90.64,90.51,90.53,21440.0,90.1292,90.1491,90.0198,90.0397,21440.0
2025-02-27 13:00:00,90.53,90.67,90.52,90.52,11535.0,90.0397,90.179,90.0298,90.0298,11535.0
2025-02-27 13:10:00,90.53,90.58,90.5,90.53,18207.0,90.0397,90.0895,90.0099,90.0397,18207.0
2025-02-27 13:20:00,90.52,90.64,90.49,90.58,53356.0,90.0298,90.1491,89.9999,90.0895,53356.0
2025-02-27 13:30:00,90.58,90.66,90.56,90.61,29096.0,90.0895,90.169,90.0696,90.1193,29096.0
2025-02-27 13:40:00,90.62,90.68,90.55,90.61,17517.0,90.1292,90.1889,90.0596,90.1193,17517.0
2025-02-27 13:50:00,90.62,90.66,90.58,90.61,16327.0,90.1292,90.169,90.0895,90.1193,16327.0
2025-02-27 14:00:00,90.62,90.66,90.58,90.64,23024.0,90.1292,90.169,90.0895,90.1491,23024.0
2025-02-27 14:10:00,90.64,90.72,90.61,90.64,30431.0,90.1491,90.2287,90.1193,90.1491,30431.0
2025-02-27 14:20:00,90.64,90.79,90.64,90.69,35876.0,90.1491,90.2983,90.1491,90.1989,35876.0
2025-02-27 14:30:00,90.68,90.73,90.54,90.63,37444.0,90.1889,90.2386,90.0497,90.1392,37444.0
2025-02-27 14:40:00,90.62,90.63,90.49,90.55,28565.0,90.1292,90.1392,89.9999,90.0596,28565.0
2025-02-27 14:50:00,90.55,90.57,90.46,90.49,38532.0,90.0596,90.0795,89.9701,89.9999,38532.0
2025-02-27 15:00:00,90.45,90.55,90.37,90.51,26980.0,89.9602,90.0596,89.8806,90.0198,26980.0
2025-02-27 15:10:00,90.5,90.5,90.34,90.42,41240.0,90.0099,90.0099,89.8508,89.9303,41240.0
2025-02-27 15:20:00,90.42,90.57,90.36,90.39,56334.0,89.9303,90.0795,89.8707,89.9005,56334.0
2025-02-27 15:30:00,90.39,90.56,90.29,90.3,62413.0,89.9005,90.0696,89.801,89.811,62413.0
2025-02-27 15:40:00,90.31,90.43,90.25,90.3,87001.0,89.8209,89.9403,89.7612,89.811,87001.0
2025-02-27 15:50:00,90.29,90.35,90.09,90.21,288322.0,89.801,89.8607,89.6021,89.7215,288322.0
2025-02-28 09:30:00,91.04,91.94,90.86,91.08,115232.0,90.547,91.4421,90.3679,90.5868,115232.0
2025-02-28 09:40:00,91.06,91.12,90.84,90.9,35240.0,90.5669,90.6265,90.3481,90.4077,35240.0
2025-02-28 09:50:00,90.91,91.19,90.8,91.02,58657.0,90.4177,90.6962,90.3083,90.5271,58657.0
2025-02-28 10:00:00,91.04,91.12,90.53,90.63,71988.0,90.547,90.6265,90.0397,90.1392,71988.0
2025-02-28 10:10:00,90.62,90.68,90.17,90.22,32508.0,90.1292,90.1889,89.6817,89.7314,32508.0
2025-02-28 10:20:00,90.25,90.31,90.08,90.1,46429.0,89.7612,89.8209,89.5922,89.6121,46429.0
2025-02-28 10:30:00,90.12,90.57,90.12,90.55,61243.0,89.632,90.0795,89.632,90.0596,61243.0
2025-02-28 10:40:00,90.54,90.54,90.33,90.39,28336.0,90.0497,90.0497,89.8408,89.9005,28336.0
2025-02-28 10:50:00,90.39,90.48,90.32,90.38,33498.0,89.9005,89.99,89.8309,89.8905,33498.0
2025-02-28 11:00:00,90.39,90.45,90.26,90.35,34622.0,89.9005,89.9602,89.7712,89.8607,34622.0
2025-02-28 11:10:00,90.37,90.55,90.35,90.39,21513.0,89.8806,90.0596,89.8607,89.9005,21513.0
2025-02-28 11:20:00,90.36,90.47,90.31,90.44,38307.0,89.8707,89.9801,89.8209,89.9502,38307.0
2025-02-28 11:30:00,90.47,90.49,90.32,90.32,68465.0,89.9801,89.9999,89.8309,89.8309,68465.0
2025-02-28 11:40:00,90.31,90.43,90.29,90.43,22902.0,89.8209,89.9403,89.801,89.9403,22902.0
2025-02-28 11:50:00,90.42,90.44,90.3,90.33,23887.0,89.9303,89.9502,89.811,89.8408,23887.0
2025-02-28 12:00:00,90.31,90.39,90.24,90.27,33012.0,89.8209,89.9005,89.7513,89.7811,33012.0
2025-02-28 12:10:00,90.27,90.33,90.24,90.24,20099.0,89.7811,89.8408,89.7513,89.7513,20099.0
2025-02-28 12:20:00,90.25,90.3,90.13,90.14,22965.0,89.7612,89.811,89.6419,89.6518,22965.0
2025-02-28 12:30:00,90.15,90.16,90.08,90.1,30847.0,89.6618,89.6717,89.5922,89.6121,30847.0
2025-02-28 12:40:00,90.12,90.17,90.07,90.16,33582.0,89.632,89.6817,89.5822,89.6717,33582.0
2025-02-28 12:50:00,90.16,90.23,90.1,90.22,27788.0,89.6717,89.7414,89.6121,89.7314,27788.0
2025-02-28 13:00:00,90.22,90.28,90.18,90.24,22075.0,89.7314,89.7911,89.6916,89.7513,22075.0
2025-02-28 13:10:00,90.24,90.37,90.24,90.27,29520.0,89.7513,89.8806,89.7513,89.7811,29520.0
2025-02-28 13:20:00,90.27,90.32,90.17,90.2,24781.0,89.7811,89.8309,89.6817,89.7115,24781.0
2025-02-28 13:30:00,90.2,90.3,90.06,90.3,33278.0,89.7115,89.811,89.5723,89.811,33278.0
2025-02-28 13:40:00,90.29,90.41,90.27,90.41,35322.0,89.801,89.9204,89.7811,89.9204,35322.0
2025-02-28 13:50:00,90.41,90.44,90.37,90.39,31139.0,89.9204,89.9502,89.8806,89.9005,31139.0
2025-02-28 14:00:00,90.39,90.6,90.39,90.6,43856.0,89.9005,90.1094,89.9005,90.1094,43856.0
2025-02-28 14:10:00,90.61,90.63,90.58,90.59,29409.0,90.1193,90.1392,90.0895,90.0994,29409.0
2025-02-28 14:20:00,90.58,90.71,90.58,90.67,28043.0,90.0895,90.2188,90.0895,90.179,28043.0
2025-02-28 14:30:00,90.67,90.76,90.65,90.72,26478.0,90.179,90.2685,90.1591,90.2287,26478.0
2025-02-28 14:40:00,90.73,90.77,90.68,90.75,19604.0,90.2386,90.2784,90.1889,90.2585,19604.0
2025-02-28 14:50:00,90.77,90.87,90.76,90.8,24357.0,90.2784,90.3779,90.2685,90.3083,24357.0
2025-02-28 15:00:00,90.8,90.85,90.78,90.81,22277.0,90.3083,90.358,90.2884,90.3182,22277.0
2025-02-28 15:10:00,90.81,91.0,90.81,90.94,37697.0,90.3182,90.5072,90.3182,90.4475,37697.0
2025-02-28 15:20:00,90.93,91.04,90.89,91.02,44931.0,90.4376,90.547,90.3978,90.5271,44931.0
2025-02-28 15:30:00,91.03,91.18,91.01,91.18,51873.0,90.537,90.6862,90.5171,90.6862,51873.0
2025-02-28 15:40:00,91.18,91.34,91.18,91.29,84475.0,90.6862,90.8453,90.6862,90.7956,84475.0
2025-02-28 15:50:00,91.28,91.32,91.03,91.17,401624.0,90.7857,90.8255,90.537,90.6763,401624.0
2025-03-03 09:30:00,90.99,92.11,90.93,91.99,175654.0,90.4972,91.6112,90.4376,91.4918,175654.0
2025-03-03 09:40:00,92.08,92.13,91.73,92.02,77682.0,91.5813,91.6311,91.2332,91.5217,77682.0
2025-03-03 09:50:00,92.05,92.46,91.89,92.32,65996.0,91.5515,91.9593,91.3924,91.82,65996.0
2025-03-03 10:00:00,92.31,92.36,92.01,92.19,47337.0,91.8101,91.8598,91.5117,91.6907,47337.0
2025-03-03 10:10:00,92.16,92.24,91.89,92.13,85706.0,91.6609,91.7405,91.3924,91.6311,85706.0
2025-03-03 10:20:00,92.11,92.11,91.75,91.84,49198.0,91.6112,91.6112,91.2531,91.3426,49198.0
2025-03-03 10:30:00,91.84,92.05,91.65,92.01,30272.0,91.3426,91.5515,91.1537,91.5117,30272.0
2025-03-03 10:40:00,92.01,92.04,91.89,92.0,19268.0,91.5117,91.5416,91.3924,91.5018,19268.0
2025-03-03 10:50:00,92.0,92.09,91.91,91.99,23238.0,91.5018,91.5913,91.4123,91.4918,23238.0
2025-03-03 11:00:00,92.0,92.0,91.79,91.93,21179.0,91.5018,91.5018,91.2929,91.4321,21179.0
2025-03-03 11:10:00,91.95,92.05,91.93,92.05,37877.0,91.452,91.5515,91.4321,91.5515,37877.0
2025-03-03 11:20:00,92.04,92.2,91.88,91.89,62613.0,91.5416,91.7007,91.3824,91.3924,62613.0
2025-03-03 11:30:00,91.89,91.99,91.83,91.9,29747.0,91.3924,91.4918,91.3327,91.4023,29747.0
2025-03-03 11:40:00,91.94,92.0,91.84,91.95,25273.0,91.4421,91.5018,91.3426,91.452,25273.0
2025-03-03 11:50:00,91.95,92.09,91.91,92.06,27445.0,91.452,91.5913,91.4123,91.5614,27445.0
2025-03-03 12:00:00,92.06,92.2,92.03,92.1,39130.0,91.5614,91.7007,91.5316,91.6012,39130.0
2025-03-03 12:10:00,92.08,92.15,92.02,92.13,20774.0,91.5813,91.651,91.5217,91.6311,20774.0
2025-03-03 12:20:00,92.15,92.18,92.02,92.1,18086.0,91.651,91.6808,91.5217,91.6012,18086.0
2025-03-03 12:30:00,92.09,92.1,92.03,92.03,22418.0,91.5913,91.6012,91.5316,91.5316,22418.0
2025-03-03 12:40:00,92.03,92.13,91.99,92.07,17564.0,91.5316,91.6311,91.4918,91.5714,17564.0
2025-03-03 12:50:00,92.06,92.14,92.03,92.13,23570.0,91.5614,91.641,91.5316,91.6311,23570.0
2025-03-03 13:00:00,92.11,92.29,92.09,92.29,19627.0,91.6112,91.7902,91.5913,91.7902,19627.0
2025-03-03 13:10:00,92.3,92.47,92.27,92.32,27302.0,91.8001,91.9692,91.7703,91.82,27302.0
2025-03-03 13:20:00,92.33,92.38,92.21,92.3,22106.0,91.83,91.8797,91.7106,91.8001,22106.0
2025-03-03 13:30:00,92.28,92.33,92.15,92.27,24747.0,91.7803,91.83,91.651,91.7703,24747.0
2025-03-03 13:40:00,92.28,92.35,92.17,92.23,34385.0,91.7803,91.8499,91.6708,91.7305,34385.0
2025-03-03 13:50:00,92.22,92.3,92.12,92.13,25526.0,91.7206,91.8001,91.6211,91.6311,25526.0
2025-03-03 14:00:00,92.13,92.17,92.03,92.07,31550.0,91.6311,91.6708,91.5316,91.5714,31550.0
2025-03-03 14:10:00,92.06,92.19,92.05,92.12,28259.0,91.5614,91.6907,91.5515,91.6211,28259.0
2025-03-03 14:20:00,92.12,92.12,91.95,92.04,29487.0,91.6211,91.6211,91.452,91.5416,29487.0
2025-03-03 14:30:00,92.03,92.17,92.03,92.16,26239.0,91.5316,91.6708,91.5316,91.6609,26239.0
2025-03-03 14:40:00,92.18,92.25,92.16,92.19,52240.0,91.6808,91.7504,91.6609,91.6907,52240.0
2025-03-03 14:50:00,92.2,92.28,92.13,92.2,45899.0,91.7007,91.7803,91.6311,91.7007,45899.0
2025-03-03 15:00:00,92.2,92.37,92.12,92.34,64391.0,91.7007,91.8698,91.6211,91.8399,64391.0
2025-03-03 15:10:00,92.34,92.43,92.22,92.28,84673.0,91.8399,91.9294,91.7206,91.7803,84673.0
2025-03-03 15:20:00,92.29,92.49,92.23,92.28,62664.0,91.7902,91.9891,91.7305,91.7803,62664.0
2025-03-03 15:30:00,92.28,92.38,92.12,92.13,68049.0,91.7803,91.8797,91.6211,91.6311,68049.0
2025-03-03 15:40:00,92.15,92.72,92.1,92.56,113573.0,91.651,92.2179,91.6012,92.0587,113573.0
2025-03-03 15:50:00,92.55,92.81,92.51,92.8,310878.0,92.0488,92.3074,92.009,92.2974,310878.0
2025-03-04 09:30:00,93.27,94.2,93.04,93.45,227717.0,92.7649,93.6899,92.5361,92.9439,227717.0
2025-03-04 09:40:00,93.45,94.42,93.4,94.02,46680.0,92.9439,93.9087,92.8942,93.5108,46680.0
2025-03-04 09:50:00,93.92,94.1,93.69,94.08,106494.0,93.4114,93.5904,93.1826,93.5705,106494.0
2025-03-04 10:00:00,94.09,94.6,94.04,94.39,83939.0,93.5805,94.0877,93.5307,93.8788,83939.0
2025-03-04 10:10:00,94.46,94.87,94.15,94.81,81891.0,93.9484,94.3562,93.6401,94.2966,81891.0
2025-03-04 10:20:00,94.84,95.22,94.72,94.86,213272.0,94.3264,94.7043,94.207,94.3463,213272.0
2025-03-04 10:30:00,94.88,94.97,94.46,94.78,133924.0,94.3662,94.4557,93.9484,94.2667,133924.0
2025-03-04 10:40:00,94.78,94.79,94.07,94.22,51352.0,94.2667,94.2767,93.5606,93.7097,51352.0
2025-03-04 10:50:00,94.22,94.51,94.12,94.33,90393.0,93.7097,93.9982,93.6103,93.8192,90393.0
2025-03-04 11:00:00,94.33,94.54,94.22,94.48,40914.0,93.8192,94.028,93.7097,93.9683,40914.0
2025-03-04 11:10:00,94.46,94.6,94.14,94.26,57946.0,93.9484,94.0877,93.6302,93.7495,57946.0
2025-03-04 11:20:00,94.26,94.32,94.07,94.26,49884.0,93.7495,93.8092,93.5606,93.7495,49884.0
2025-03-04 11:30:00,94.27,94.28,93.71,93.74,49182.0,93.7595,93.7694,93.2025,93.2323,49182.0
2025-03-04 11:40:00,93.73,93.96,93.73,93.84,69083.0,93.2224,93.4512,93.2224,93.3318,69083.0
2025-03-04 11:50:00,93.84,93.87,93.35,93.49,73126.0,93.3318,93.3616,92.8445,92.9837,73126.0
2025-03-04 12:00:00,93.43,93.65,93.23,93.31,61911.0,92.924,93.1428,92.7251,92.8047,61911.0
2025-03-04 12:10:00,93.35,93.36,93.13,93.28,58590.0,92.8445,92.8544,92.6257,92.7748,58590.0
2025-03-04 12:20:00,93.29,93.3,92.83,92.97,46376.0,92.7848,92.7947,92.3273,92.4665,46376.0
2025-03-04 12:30:00,92.98,93.14,92.87,93.09,41079.0,92.4765,92.6356,92.3671,92.5859,41079.0
2025-03-04 12:40:00,93.08,93.12,92.79,92.93,27412.0,92.5759,92.6157,92.2875,92.4267,27412.0
2025-03-04 12:50:00,92.91,92.91,92.67,92.71,32736.0,92.4068,92.4068,92.1681,92.2079,32736.0
2025-03-04 13:00:00,92.71,92.72,92.51,92.54,32253.0,92.2079,92.2179,92.009,92.0388,32253.0
2025-03-04 13:10:00,92.52,92.59,92.45,92.56,29835.0,92.019,92.0886,91.9493,92.0587,29835.0
2025-03-04 13:20:00,92.57,92.63,92.48,92.56,20396.0,92.0687,92.1284,91.9792,92.0587,20396.0
2025-03-04 13:30:00,92.58,92.63,92.42,92.6,42963.0,92.0786,92.1284,91.9195,92.0985,42963.0
2025-03-04 13:40:00,92.62,92.68,92.57,92.63,35927.0,92.1184,92.1781,92.0687,92.1284,35927.0
2025-03-04 13:50:00,92.63,92.65,92.39,92.47,32411.0,92.1284,92.1483,91.8897,91.9692,32411.0
2025-03-04 14:00:00,92.46,92.58,92.42,92.57,49737.0,91.9593,92.0786,91.9195,92.0687,49737.0
2025-03-04 14:10:00,92.58,92.59,92.14,92.26,66684.0,92.0786,92.0886,91.641,91.7604,66684.0
2025-03-04 14:20:00,92.27,92.32,92.0,92.19,46555.0,91.7703,91.82,91.5018,91.6907,46555.0
2025-03-04 14:30:00,92.19,92.37,92.17,92.25,57601.0,91.6907,91.8698,91.6708,91.7504,57601.0
2025-03-04 14:40:00,92.25,92.27,92.05,92.07,50179.0,91.7504,91.7703,91.5515,91.5714,50179.0
2025-03-04 14:50:00,92.08,92.2,92.02,92.16,40698.0,91.5813,91.7007,91.5217,91.6609,40698.0
2025-03-04 15:00:00,92.16,92.17,91.74,91.79,46607.0,91.6609,91.6708,91.2432,91.2929,46607.0
2025-03-04 15:10:00,91.78,91.96,91.66,91.93,91908.0,91.283,91.462,91.1636,91.4321,91908.0
2025-03-04 15:20:00,91.94,92.07,91.8,91.87,64145.0,91.4421,91.5714,91.3029,91.3725,64145.0
2025-03-04 15:30:00,91.86,92.02,91.78,91.9,78027.0,91.3625,91.5217,91.283,91.4023,78027.0
2025-03-04 15:40:00,91.89,91.91,91.52,91.59,109285.0,91.3924,91.4123,91.0244,91.094,109285.0
2025-03-04 15:50:00,91.57,91.6,91.02,91.09,403059.0,91.0741,91.1039,90.5271,90.5967,403059.0
2025-03-05 09:30:00,90.4,92.0,90.33,91.68,144878.0,89.9104,91.5018,89.8408,91.1835,144878.0
2025-03-05 09:40:00,91.68,92.09,91.24,91.88,72492.0,91.1835,91.5913,90.7459,91.3824,72492.0
2025-03-05 09:50:00,91.88,91.99,91.46,91.91,42988.0,91.3824,91.4918,90.9647,91.4123,42988.0
2025-03-05 10:00:00,91.98,92.06,91.72,92.03,52030.0,91.4819,91.5614,91.2233,91.5316,52030.0
2025-03-05 10:10:00,92.01,92.13,91.9,91.9,40873.0,91.5117,91.6311,91.4023,91.4023,40873.0
2025-03-05 10:20:00,91.93,92.04,91.38,91.43,32481.0,91.4321,91.5416,90.8851,90.9349,32481.0
2025-03-05 10:30:00,91.38,91.53,91.29,91.41,37143.0,90.8851,91.0343,90.7956,90.915,37143.0
2025-03-05 10:40:00,91.42,91.5,91.35,91.47,20130.0,90.9249,91.0045,90.8553,90.9746,20130.0
2025-03-05 10:50:00,91.46,91.54,91.24,91.5,25061.0,90.9647,91.0443,90.7459,91.0045,25061.0
2025-03-05 11:00:00,91.5,91.64,91.41,91.56,24680.0,91.0045,91.1437,90.915,91.0642,24680.0
2025-03-05 11:10:00,91.56,91.74,91.55,91.71,26261.0,91.0642,91.2432,91.0542,91.2133,26261.0
2025-03-05 11:20:00,91.69,91.86,91.68,91.7,35767.0,91.1934,91.3625,91.1835,91.2034,35767.0
2025-03-05 11:30:00,91.7,91.87,91.64,91.71,39949.0,91.2034,91.3725,91.1437,91.2133,39949.0
2025-03-05 11:40:00,91.7,91.77,91.51,91.55,23684.0,91.2034,91.273,91.0144,91.0542,23684.0
2025-03-05 11:50:00,91.57,91.6,91.42,91.55,31532.0,91.0741,91.1039,90.9249,91.0542,31532.0
2025-03-05 12:00:00,91.57,91.79,91.56,91.7,44612.0,91.0741,91.2929,91.0642,91.2034,44612.0
2025-03-05 12:10:00,91.69,91.8,91.61,91.76,28679.0,91.1934,91.3029,91.1139,91.2631,28679.0
2025-03-05 12:20:00,91.76,91.95,91.7,91.9,33772.0,91.2631,91.452,91.2034,91.4023,33772.0
2025-03-05 12:30:00,91.92,91.97,91.83,91.84,20611.0,91.4222,91.4719,91.3327,91.3426,20611.0
2025-03-05 12:40:00,91.84,91.91,91.82,91.87,20194.0,91.3426,91.4123,91.3227,91.3725,20194.0
2025-03-05 12:50:00,91.86,91.86,91.78,91.82,25692.0,91.3625,91.3625,91.283,91.3227,25692.0
2025-03-05 13:00:00,91.8,91.89,91.73,91.77,27896.0,91.3029,91.3924,91.2332,91.273,27896.0
2025-03-05 13:10:00,91.77,91.84,91.72,91.79,28984.0,91.273,91.3426,91.2233,91.2929,28984.0
2025-03-05 13:20:00,91.78,91.87,91.74,91.86,49143.0,91.283,91.3725,91.2432,91.3625,49143.0
2025-03-05 13:30:00,91.87,91.9,91.76,91.89,27744.0,91.3725,91.4023,91.2631,91.3924,27744.0
2025-03-05 13:40:00,91.91,91.97,91.8,91.95,17721.0,91.4123,91.4719,91.3029,91.452,17721.0
2025-03-05 13:50:00,91.95,92.04,91.95,92.04,16405.0,91.452,91.5416,91.452,91.5416,16405.0
2025-03-05 14:00:00,92.04,92.16,92.02,92.09,24136.0,91.5416,91.6609,91.5217,91.5913,24136.0
2025-03-05 14:10:00,92.09,92.1,91.91,91.99,22234.0,91.5913,91.6012,91.4123,91.4918,22234.0
2025-03-05 14:20:00,91.97,92.07,91.96,92.0,22520.0,91.4719,91.5714,91.462,91.5018,22520.0
2025-03-05 14:30:00,92.02,92.11,92.02,92.07,26442.0,91.5217,91.6112,91.5217,91.5714,26442.0
2025-03-05 14:40:00,92.08,92.08,91.95,92.08,27127.0,91.5813,91.5813,91.452,91.5813,27127.0
2025-03-05 14:50:00,92.09,92.16,92.03,92.04,23103.0,91.5913,91.6609,91.5316,91.5416,23103.0
2025-03-05 15:00:00,92.05,92.21,92.0,92.09,54867.0,91.5515,91.7106,91.5018,91.5913,54867.0
2025-03-05 15:10:00,92.1,92.1,91.96,92.02,42380.0,91.6012,91.6012,91.462,91.5217,42380.0
2025-03-05 15:20:00,92.02,92.07,91.98,92.03,33751.0,91.5217,91.5714,91.4819,91.5316,33751.0
2025-03-05 15:30:00,92.03,92.05,91.78,91.99,54261.0,91.5316,91.5515,91.283,91.4918,54261.0
2025-03-05 15:40:00,92.0,92.0,91.8,91.85,73538.0,91.5018,91.5018,91.3029,91.3526,73538.0
2025-03-05 15:50:00,91.86,91.92,91.64,91.77,264373.0,91.3625,91.4222,91.1437,91.273,264373.0
2025-03-06 09:30:00,91.8,92.37,91.4,92.26,132205.0,91.3029,91.8698,90.905,91.7604,132205.0
2025-03-06 09:40:00,92.23,92.51,91.92,91.98,96197.0,91.7305,92.009,91.4222,91.4819,96197.0
2025-03-06 09:50:00,91.98,92.23,91.98,92.02,142992.0,91.4819,91.7305,91.4819,91.5217,142992.0
2025-03-06 10:00:00,92.03,92.14,91.61,91.91,98319.0,91.5316,91.641,91.1139,91.4123,98319.0
2025-03-06 10:10:00,91.93,92.09,91.69,91.74,51720.0,91.4321,91.5913,91.1934,91.2432,51720.0
2025-03-06 10:20:00,91.73,91.94,91.71,91.88,56972.0,91.2332,91.4421,91.2133,91.3824,56972.0
2025-03-06 10:30:00,91.89,92.14,91.89,92.05,40267.0,91.3924,91.641,91.3924,91.5515,40267.0
2025-03-06 10:40:00,92.05,92.15,91.98,92.07,33925.0,91.5515,91.651,91.4819,91.5714,33925.0
2025-03-06 10:50:00,92.07,92.24,92.03,92.22,30786.0,91.5714,91.7405,91.5316,91.7206,30786.0
2025-03-06 11:00:00,92.24,92.37,92.2,92.27,30585.0,91.7405,91.8698,91.7007,91.7703,30585.0
2025-03-06 11:10:00,92.27,92.41,92.25,92.38,39612.0,91.7703,91.9096,91.7504,91.8797,39612.0
2025-03-06 11:20:00,92.39,92.56,92.33,92.45,47587.0,91.8897,92.0587,91.83,91.9493,47587.0
2025-03-06 11:30:00,92.47,92.63,92.39,92.52,49809.0,91.9692,92.1284,91.8897,92.019,49809.0
2025-03-06 11:40:00,92.5,92.57,92.42,92.47,51566.0,91.9991,92.0687,91.9195,91.9692,51566.0
2025-03-06 11:50:00,92.49,92.49,92.21,92.36,59467.0,91.9891,91.9891,91.7106,91.8598,59467.0
2025-03-06 12:00:00,92.34,92.48,92.28,92.35,39885.0,91.8399,91.9792,91.7803,91.8499,39885.0
2025-03-06 12:10:00,92.34,92.45,92.21,92.45,36835.0,91.8399,91.9493,91.7106,91.9493,36835.0
2025-03-06 12:20:00,92.45,92.55,92.39,92.51,28642.0,91.9493,92.0488,91.8897,92.009,28642.0
2025-03-06 12:30:00,92.51,92.58,92.44,92.53,32818.0,92.009,92.0786,91.9394,92.0289,32818.0
2025-03-06 12:40:00,92.54,92.68,92.52,92.62,111322.0,92.0388,92.1781,92.019,92.1184,111322.0
2025-03-06 12:50:00,92.61,92.77,92.6,92.76,39318.0,92.1085,92.2676,92.0985,92.2577,39318.0
2025-03-06 13:00:00,92.74,92.74,92.61,92.65,56416.0,92.2378,92.2378,92.1085,92.1483,56416.0
2025-03-06 13:10:00,92.66,92.68,92.57,92.67,60994.0,92.1582,92.1781,92.0687,92.1681,60994.0
2025-03-06 13:20:00,92.67,92.81,92.62,92.74,62716.0,92.1681,92.3074,92.1184,92.2378,62716.0
2025-03-06 13:30:00,92.74,92.84,92.64,92.83,46989.0,92.2378,92.3372,92.1383,92.3273,46989.0
2025-03-06 13:40:00,92.81,93.0,92.81,92.92,59240.0,92.3074,92.4964,92.3074,92.4168,59240.0
2025-03-06 13:50:00,92.92,92.98,92.87,92.97,33782.0,92.4168,92.4765,92.3671,92.4665,33782.0
2025-03-06 14:00:00,92.98,93.07,92.84,92.87,34294.0,92.4765,92.566,92.3372,92.3671,34294.0
2025-03-06 14:10:00,92.88,93.04,92.82,92.99,32982.0,92.377,92.5361,92.3173,92.4864,32982.0
2025-03-06 14:20:00,92.99,93.13,92.94,93.12,39854.0,92.4864,92.6257,92.4367,92.6157,39854.0
2025-03-06 14:30:00,93.13,93.22,93.1,93.2,55395.0,92.6257,92.7152,92.5958,92.6953,55395.0
2025-03-06 14:40:00,93.19,93.28,92.99,93.11,75830.0,92.6853,92.7748,92.4864,92.6058,75830.0
2025-03-06 14:50:00,93.11,93.11,92.89,92.98,50941.0,92.6058,92.6058,92.387,92.4765,50941.0
2025-03-06 15:00:00,93.0,93.12,92.87,93.03,81971.0,92.4964,92.6157,92.3671,92.5262,81971.0
2025-03-06 15:10:00,93.01,93.3,92.98,93.3,65570.0,92.5063,92.7947,92.4765,92.7947,65570.0
2025-03-06 15:20:00,93.33,93.48,93.28,93.33,67320.0,92.8246,92.9738,92.7748,92.8246,67320.0
2025-03-06 15:30:00,93.34,93.43,93.19,93.28,59506.0,92.8345,92.924,92.6853,92.7748,59506.0
2025-03-06 15:40:00,93.27,93.44,93.27,93.42,99562.0,92.7649,92.934,92.7649,92.9141,99562.0
2025-03-06 15:50:00,93.44,93.47,93.24,93.31,389101.0,92.934,92.9638,92.7351,92.8047,389101.0
2025-03-07 09:30:00,92.84,94.33,92.84,94.16,151990.0,92.3372,93.8192,92.3372,93.6501,151990.0
2025-03-07 09:40:00,94.18,95.13,94.07,94.97,138692.0,93.67,94.6148,93.5606,94.4557,138692.0
2025-03-07 09:50:00,95.02,95.1,94.4,95.04,138821.0,94.5054,94.585,93.8888,94.5253,138821.0
2025-03-07 10:00:00,95.05,95.49,94.89,95.38,142277.0,94.5353,94.9729,94.3761,94.8635,142277.0
2025-03-07 10:10:00,95.4,95.85,95.36,95.75,194678.0,94.8834,95.3309,94.8436,95.2315,194678.0
2025-03-07 10:20:00,95.73,96.28,95.7,96.25,120405.0,95.2116,95.7586,95.1817,95.7288,120405.0
2025-03-07 10:30:00,96.23,96.84,96.19,96.83,173930.0,95.7089,96.3156,95.6691,96.3056,173930.0
2025-03-07 10:40:00,96.85,97.45,96.82,97.2,211599.0,96.3255,96.9223,96.2957,96.6736,211599.0
2025-03-07 10:50:00,97.2,97.37,96.79,96.94,250664.0,96.6736,96.8427,96.2658,96.415,250664.0
2025-03-07 11:00:00,96.96,97.23,96.86,97.05,131196.0,96.4349,96.7034,96.3355,96.5244,131196.0
2025-03-07 11:10:00,97.06,97.32,97.05,97.32,116830.0,96.5344,96.793,96.5244,96.793,116830.0
2025-03-07 11:20:00,97.31,97.6,97.3,97.58,136899.0,96.783,97.0714,96.7731,97.0516,136899.0
2025-03-07 11:30:00,97.59,98.34,97.56,98.09,258997.0,97.0615,97.8074,97.0317,97.5588,258997.0
2025-03-07 11:40:00,98.1,98.19,97.7,98.02,118340.0,97.5687,97.6582,97.1709,97.4892,118340.0
2025-03-07 11:50:00,98.0,98.17,97.75,98.15,206356.0,97.4693,97.6384,97.2206,97.6185,206356.0
2025-03-07 12:00:00,98.16,98.3,97.42,97.69,229414.0,97.6284,97.7677,96.8924,97.161,229414.0
2025-03-07 12:10:00,97.71,98.04,97.56,97.75,138904.0,97.1808,97.5091,97.0317,97.2206,138904.0
2025-03-07 12:20:00,97.77,97.9,97.54,97.59,90081.0,97.2405,97.3698,97.0118,97.0615,90081.0
2025-03-07 12:30:00,97.62,97.89,97.57,97.88,78798.0,97.0913,97.3599,97.0416,97.3499,78798.0
2025-03-07 12:40:00,97.88,97.91,97.6,97.73,121131.0,97.3499,97.3798,97.0714,97.2007,121131.0
2025-03-07 12:50:00,97.72,97.87,97.63,97.79,99738.0,97.1908,97.34,97.1013,97.2604,99738.0
2025-03-07 13:00:00,97.79,97.79,97.46,97.53,95218.0,97.2604,97.2604,96.9322,97.0018,95218.0
2025-03-07 13:10:00,97.5,97.61,97.2,97.28,99075.0,96.972,97.0814,96.6736,96.7532,99075.0
2025-03-07 13:20:00,97.28,97.33,97.12,97.33,138472.0,96.7532,96.8029,96.594,96.8029,138472.0
2025-03-07 13:30:00,97.34,97.62,97.24,97.62,100257.0,96.8129,97.0913,96.7134,97.0913,100257.0
2025-03-07 13:40:00,97.65,97.71,97.53,97.7,70843.0,97.1212,97.1808,97.0018,97.1709,70843.0
2025-03-07 13:50:00,97.7,97.87,97.69,97.72,67710.0,97.1709,97.34,97.161,97.1908,67710.0
2025-03-07 14:00:00,97.73,97.87,97.72,97.77,82787.0,97.2007,97.34,97.1908,97.2405,82787.0
2025-03-07 14:10:00,97.75,97.76,97.19,97.36,167847.0,97.2206,97.2306,96.6637,96.8327,167847.0
2025-03-07 14:20:00,97.36,97.41,97.01,97.15,107416.0,96.8327,96.8825,96.4846,96.6239,107416.0
2025-03-07 14:30:00,97.16,97.2,97.07,97.12,124145.0,96.6338,96.6736,96.5443,96.594,124145.0
2025-03-07 14:40:00,97.1,97.17,96.86,96.91,89711.0,96.5742,96.6438,96.3355,96.3852,89711.0
2025-03-07 14:50:00,96.92,96.92,96.43,96.56,92119.0,96.3951,96.3951,95.9078,96.0371,92119.0
2025-03-07 15:00:00,96.54,96.57,96.14,96.34,122545.0,96.0172,96.047,95.6194,95.8183,122545.0
2025-03-07 15:10:00,96.34,96.42,96.12,96.31,126331.0,95.8183,95.8978,95.5995,95.7884,126331.0
2025-03-07 15:20:00,96.31,96.74,96.29,96.68,134532.0,95.7884,96.2161,95.7685,96.1564,134532.0
2025-03-07 15:30:00,96.67,96.76,96.24,96.39,178993.0,96.1465,96.236,95.7188,95.868,178993.0
2025-03-07 15:40:00,96.39,96.63,96.28,96.61,180172.0,95.868,96.1067,95.7586,96.0868,180172.0
2025-03-07 15:50:00,96.6,97.01,96.59,96.73,810853.0,96.0769,96.4846,96.0669,96.2062,810853.0
2025-03-10 09:30:00,97.34,98.51,97.19,98.05,179295.0,96.8129,97.9765,96.6637,97.519,179295.0
2025-03-10 09:40:00,98.05,98.41,98.0,98.28,80515.0,97.519,97.8771,97.4693,97.7478,80515.0
2025-03-10 09:50:00,98.29,98.48,98.04,98.44,85670.0,97.7577,97.9467,97.5091,97.9069,85670.0
2025-03-10 10:00:00,98.46,99.02,98.37,98.98,220239.0,97.9268,98.4838,97.8373,98.444,220239.0
2025-03-10 10:10:00,99.0,99.44,98.85,99.38,297427.0,98.4639,98.9015,98.3147,98.8418,297427.0
2025-03-10 10:20:00,99.37,99.53,99.14,99.53,208336.0,98.8319,98.991,98.6031,98.991,208336.0
2025-03-10 10:30:00,99.52,99.83,99.5,99.65,197822.0,98.981,99.2894,98.9612,99.1103,197822.0
2025-03-10 10:40:00,99.64,100.18,99.6,100.08,282970.0,99.1004,99.6375,99.0606,99.538,282970.0
2025-03-10 10:50:00,100.09,100.18,99.76,100.16,121453.0,99.548,99.6375,99.2197,99.6176,121453.0
2025-03-10 11:00:00,100.15,100.16,99.85,100.12,143585.0,99.6076,99.6176,99.3093,99.5778,143585.0
2025-03-10 11:10:00,100.13,100.17,99.97,100.08,141160.0,99.5877,99.6275,99.4286,99.538,141160.0
2025-03-10 11:20:00,100.09,100.13,99.47,99.56,186338.0,99.548,99.5877,98.9313,99.0208,186338.0
2025-03-10 11:30:00,99.56,99.63,99.06,99.25,168974.0,99.0208,99.0904,98.5235,98.7125,168974.0
2025-03-10 11:40:00,99.25,99.28,98.85,98.89,119362.0,98.7125,98.7423,98.3147,98.3545,119362.0
2025-03-10 11:50:00,98.91,99.37,98.88,99.31,89136.0,98.3743,98.8319,98.3445,98.7722,89136.0
2025-03-10 12:00:00,99.31,99.4,99.14,99.35,77545.0,98.7722,98.8617,98.6031,98.812,77545.0
2025-03-10 12:10:00,99.35,99.42,99.26,99.34,97462.0,98.812,98.8816,98.7225,98.802,97462.0
2025-03-10 12:20:00,99.34,99.42,99.17,99.37,51174.0,98.802,98.8816,98.6329,98.8319,51174.0
2025-03-10 12:30:00,99.35,99.47,99.27,99.39,74337.0,98.812,98.9313,98.7324,98.8517,74337.0
2025-03-10 12:40:00,99.41,99.51,99.21,99.26,106924.0,98.8716,98.9711,98.6727,98.7225,106924.0
2025-03-10 12:50:00,99.23,99.23,98.91,99.01,65320.0,98.6926,98.6926,98.3743,98.4738,65320.0
2025-03-10 13:00:00,99.0,99.1,98.93,99.04,59302.0,98.4639,98.5633,98.3942,98.5036,59302.0
2025-03-10 13:10:00,99.05,99.1,98.78,98.9,64025.0,98.5136,98.5633,98.2451,98.3644,64025.0
2025-03-10 13:20:00,98.88,99.07,98.72,99.06,67065.0,98.3445,98.5335,98.1854,98.5235,67065.0
2025-03-10 13:30:00,99.07,99.15,98.88,98.94,62947.0,98.5335,98.613,98.3445,98.4042,62947.0
2025-03-10 13:40:00,98.92,98.94,98.75,98.85,72950.0,98.3843,98.4042,98.2152,98.3147,72950.0
2025-03-10 13:50:00,98.86,99.12,98.82,99.11,77664.0,98.3246,98.5832,98.2848,98.5733,77664.0
2025-03-10 14:00:00,99.11,99.29,98.99,99.24,85663.0,98.5733,98.7523,98.4539,98.7026,85663.0
2025-03-10 14:10:00,99.23,99.24,98.8,98.84,96366.0,98.6926,98.7026,98.2649,98.3047,96366.0
2025-03-10 14:20:00,98.82,98.86,98.62,98.76,90994.0,98.2848,98.3246,98.0859,98.2252,90994.0
2025-03-10 14:30:00,98.76,98.76,98.38,98.48,69055.0,98.2252,98.2252,97.8472,97.9467,69055.0
2025-03-10 14:40:00,98.48,98.49,98.14,98.27,55309.0,97.9467,97.9566,97.6085,97.7378,55309.0
2025-03-10 14:50:00,98.27,98.34,98.09,98.32,87782.0,97.7378,97.8074,97.5588,97.7875,87782.0
2025-03-10 15:00:00,98.34,98.34,97.76,97.82,101624.0,97.8074,97.8074,97.2306,97.2903,101624.0
2025-03-10 15:10:00,97.81,97.81,97.55,97.67,97666.0,97.2803,97.2803,97.0217,97.1411,97666.0
2025-03-10 15:20:00,97.68,97.9,97.6,97.64,120838.0,97.151,97.3698,97.0714,97.1112,120838.0
2025-03-10 15:30:00,97.65,97.9,97.44,97.73,134259.0,97.1212,97.3698,96.9123,97.2007,134259.0
2025-03-10 15:40:00,97.74,98.12,97.71,98.09,271062.0,97.2107,97.5886,97.1808,97.5588,271062.0
2025-03-10 15:50:00,98.1,98.34,97.32,97.51,798736.0,97.5687,97.8074,96.793,96.9819,798736.0
2025-03-11 09:30:00,96.22,96.73,95.5,95.84,223670.0,95.6989,96.2062,94.9828,95.321,223670.0
2025-03-11 09:40:00,95.9,96.36,95.53,95.57,59874.0,95.3806,95.8382,95.0127,95.0524,59874.0
2025-03-11 09:50:00,95.57,95.75,95.2,95.26,71873.0,95.0524,95.2315,94.6844,94.7441,71873.0
2025-03-11 10:00:00,95.26,95.44,94.7,94.82,118164.0,94.7441,94.9231,94.1871,94.3065,118164.0
2025-03-11 10:10:00,94.84,95.04,94.55,94.89,84263.0,94.3264,94.5253,94.038,94.3761,84263.0
2025-03-11 10:20:00,94.91,95.76,94.79,95.63,86885.0,94.396,95.2414,94.2767,95.1121,86885.0
2025-03-11 10:30:00,95.63,95.67,95.23,95.25,46740.0,95.1121,95.1519,94.7143,94.7342,46740.0
2025-03-11 10:40:00,95.22,95.39,94.88,95.37,62216.0,94.7043,94.8734,94.3662,94.8535,62216.0
2025-03-11 10:50:00,95.37,95.38,94.86,95.03,157440.0,94.8535,94.8635,94.3463,94.5154,157440.0
2025-03-11 11:00:00,95.09,95.18,94.62,94.65,55074.0,94.575,94.6645,94.1076,94.1374,55074.0
2025-03-11 11:10:00,94.67,95.0,94.67,94.94,66926.0,94.1573,94.4855,94.1573,94.4258,66926.0
2025-03-11 11:20:00,94.97,94.99,94.59,94.65,75383.0,94.4557,94.4756,94.0777,94.1374,75383.0
2025-03-11 11:30:00,94.65,94.73,94.46,94.61,40646.0,94.1374,94.217,93.9484,94.0976,40646.0
2025-03-11 11:40:00,94.62,94.91,94.61,94.8,36852.0,94.1076,94.396,94.0976,94.2866,36852.0
2025-03-11 11:50:00,94.81,94.89,94.7,94.88,48107.0,94.2966,94.3761,94.1871,94.3662,48107.0
2025-03-11 12:00:00,94.88,94.97,94.65,94.75,45927.0,94.3662,94.4557,94.1374,94.2369,45927.0
2025-03-11 12:10:00,94.74,94.74,94.58,94.67,44490.0,94.2269,94.2269,94.0678,94.1573,44490.0
2025-03-11 12:20:00,94.68,94.84,94.66,94.76,61031.0,94.1673,94.3264,94.1474,94.2468,61031.0
2025-03-11 12:30:00,94.77,94.91,94.73,94.88,37207.0,94.2568,94.396,94.217,94.3662,37207.0
2025-03-11 12:40:00,94.87,94.96,94.55,94.62,65179.0,94.3562,94.4457,94.038,94.1076,65179.0
2025-03-11 12:50:00,94.61,94.68,94.52,94.65,53070.0,94.0976,94.1673,94.0081,94.1374,53070.0
2025-03-11 13:00:00,94.65,94.71,94.54,94.6,49117.0,94.1374,94.1971,94.028,94.0877,49117.0
2025-03-11 13:10:00,94.6,94.8,94.56,94.73,53469.0,94.0877,94.2866,94.0479,94.217,53469.0
2025-03-11 13:20:00,94.74,94.78,94.6,94.7,83124.0,94.2269,94.2667,94.0877,94.1871,83124.0
2025-03-11 13:30:00,94.7,94.76,94.46,94.49,78665.0,94.1871,94.2468,93.9484,93.9783,78665.0
2025-03-11 13:40:00,94.48,94.5,94.33,94.37,90267.0,93.9683,93.9882,93.8192,93.8589,90267.0
2025-03-11 13:50:00,94.38,94.56,94.27,94.33,76282.0,93.8689,94.0479,93.7595,93.8192,76282.0
2025-03-11 14:00:00,94.36,94.56,94.28,94.43,46159.0,93.849,94.0479,93.7694,93.9186,46159.0
2025-03-11 14:10:00,94.42,94.48,94.33,94.46,50558.0,93.9087,93.9683,93.8192,93.9484,50558.0
2025-03-11 14:20:00,94.47,94.68,94.39,94.55,47206.0,93.9584,94.1673,93.8788,94.038,47206.0
2025-03-11 14:30:00,94.55,94.58,94.38,94.57,43531.0,94.038,94.0678,93.8689,94.0579,43531.0
2025-03-11 14:40:00,94.58,94.93,94.58,94.87,44642.0,94.0678,94.4159,94.0678,94.3562,44642.0
2025-03-11 14:50:00,94.85,94.86,94.64,94.7,54433.0,94.3363,94.3463,94.1275,94.1871,54433.0
2025-03-11 15:00:00,94.71,94.79,94.5,94.68,73192.0,94.1971,94.2767,93.9882,94.1673,73192.0
2025-03-11 15:10:00,94.71,94.85,94.54,94.54,87763.0,94.1971,94.3363,94.028,94.028,87763.0
2025-03-11 15:20:00,94.55,94.56,94.17,94.19,123677.0,94.038,94.0479,93.66,93.6799,123677.0
2025-03-11 15:30:00,94.19,94.58,94.14,94.32,138621.0,93.6799,94.0678,93.6302,93.8092,138621.0
2025-03-11 15:40:00,94.31,94.36,94.07,94.12,160966.0,93.7993,93.849,93.5606,93.6103,160966.0
2025-03-11 15:50:00,94.1,94.17,93.93,94.08,434810.0,93.5904,93.66,93.4213,93.5705,434810.0
2025-03-12 09:30:00,92.6,93.21,92.0,92.43,275321.0,92.0985,92.7052,91.5018,91.9294,275321.0
2025-03-12 09:40:00,92.36,93.08,92.34,92.79,85622.0,91.8598,92.5759,91.8399,92.2875,85622.0
2025-03-12 09:50:00,92.79,93.02,92.56,92.7,46964.0,92.2875,92.5162,92.0587,92.198,46964.0
2025-03-12 10:00:00,92.72,92.9,92.56,92.67,53263.0,92.2179,92.3969,92.0587,92.1681,53263.0
2025-03-12 10:10:00,92.68,92.76,92.36,92.61,103673.0,92.1781,92.2577,91.8598,92.1085,103673.0
2025-03-12 10:20:00,92.58,92.58,92.2,92.5,59129.0,92.0786,92.0786,91.7007,91.9991,59129.0
2025-03-12 10:30:00,92.52,92.68,92.36,92.47,79172.0,92.019,92.1781,91.8598,91.9692,79172.0
2025-03-12 10:40:00,92.43,92.57,91.92,91.94,66966.0,91.9294,92.0687,91.4222,91.4421,66966.0
2025-03-12 10:50:00,91.92,91.98,91.7,91.87,49560.0,91.4222,91.4819,91.2034,91.3725,49560.0
2025-03-12 11:00:00,91.88,92.13,91.73,91.92,50311.0,91.3824,91.6311,91.2332,91.4222,50311.0
2025-03-12 11:10:00,91.92,92.33,91.87,92.23,50276.0,91.4222,91.83,91.3725,91.7305,50276.0
2025-03-12 11:20:00,92.21,92.44,92.19,92.23,60253.0,91.7106,91.9394,91.6907,91.7305,60253.0
2025-03-12 11:30:00,92.21,92.25,92.01,92.11,70668.0,91.7106,91.7504,91.5117,91.6112,70668.0
2025-03-12 11:40:00,92.12,92.38,92.06,92.36,53730.0,91.6211,91.8797,91.5614,91.8598,53730.0
2025-03-12 11:50:00,92.34,92.62,92.32,92.56,46585.0,91.8399,92.1184,91.82,92.0587,46585.0
2025-03-12 12:00:00,92.55,92.59,92.04,92.08,33111.0,92.0488,92.0886,91.5416,91.5813,33111.0
2025-03-12 12:10:00,92.06,92.25,91.86,92.13,61486.0,91.5614,91.7504,91.3625,91.6311,61486.0
2025-03-12 12:20:00,92.12,92.33,92.07,92.3,50775.0,91.6211,91.83,91.5714,91.8001,50775.0
2025-03-12 12:30:00,92.3,92.46,92.24,92.27,43300.0,91.8001,91.9593,91.7405,91.7703,43300.0
2025-03-12 12:40:00,92.26,92.37,92.05,92.23,106225.0,91.7604,91.8698,91.5515,91.7305,106225.0
2025-03-12 12:50:00,92.23,92.26,91.99,92.02,77533.0,91.7305,91.7604,91.4918,91.5217,77533.0
2025-03-12 13:00:00,92.02,92.09,91.88,91.88,40492.0,91.5217,91.5913,91.3824,91.3824,40492.0
2025-03-12 13:10:00,91.9,92.07,91.89,91.94,59531.0,91.4023,91.5714,91.3924,91.4421,59531.0
2025-03-12 13:20:00,91.93,92.07,91.88,92.01,61178.0,91.4321,91.5714,91.3824,91.5117,61178.0
2025-03-12 13:30:00,92.0,92.11,91.9,91.94,123198.0,91.5018,91.6112,91.4023,91.4421,123198.0
2025-03-12 13:40:00,91.95,92.01,91.84,91.89,62952.0,91.452,91.5117,91.3426,91.3924,62952.0
2025-03-12 13:50:00,91.89,92.07,91.85,91.89,72024.0,91.3924,91.5714,91.3526,91.3924,72024.0
2025-03-12 14:00:00,91.9,92.18,91.84,92.18,53195.0,91.4023,91.6808,91.3426,91.6808,53195.0
2025-03-12 14:10:00,92.18,92.23,91.95,92.1,62205.0,91.6808,91.7305,91.452,91.6012,62205.0
2025-03-12 14:20:00,92.11,92.22,92.09,92.2,64578.0,91.6112,91.7206,91.5913,91.7007,64578.0
2025-03-12 14:30:00,92.19,92.32,92.19,92.32,75531.0,91.6907,91.82,91.6907,91.82,75531.0
2025-03-12 14:40:00,92.32,92.56,92.3,92.49,335745.0,91.82,92.0587,91.8001,91.9891,335745.0
2025-03-12 14:50:00,92.48,92.56,92.41,92.46,51577.0,91.9792,92.0587,91.9096,91.9593,51577.0
2025-03-12 15:00:00,92.45,92.45,92.15,92.19,361389.0,91.9493,91.9493,91.651,91.6907,361389.0
2025-03-12 15:10:00,92.2,92.3,90.95,91.31,718202.0,91.7007,91.8001,90.4575,90.8155,718202.0
2025-03-12 15:20:00,91.34,91.36,90.69,91.06,638296.0,90.8453,90.8652,90.1989,90.5669,638296.0
2025-03-12 15:30:00,91.06,91.21,90.31,90.62,356030.0,90.5669,90.716,89.8209,90.1292,356030.0
2025-03-12 15:40:00,90.62,90.76,90.4,90.5,323582.0,90.1292,90.2685,89.9104,90.0099,323582.0
2025-03-12 15:50:00,90.52,90.87,90.23,90.81,1013066.0,90.0298,90.3779,89.7414,90.3182,1013066.0
2025-03-13 09:30:00,90.96,91.32,90.28,90.94,128809.0,90.4674,90.8255,89.7911,90.4475,128809.0
2025-03-13 09:40:00,90.92,91.24,90.8,91.07,163982.0,90.4276,90.7459,90.3083,90.5768,163982.0
2025-03-13 09:50:00,91.09,91.52,91.01,91.47,87823.0,90.5967,91.0244,90.5171,90.9746,87823.0
2025-03-13 10:00:00,91.49,91.61,91.27,91.45,115232.0,90.9945,91.1139,90.7757,90.9547,115232.0
2025-03-13 10:10:00,91.45,91.53,90.99,91.06,70015.0,90.9547,91.0343,90.4972,90.5669,70015.0
2025-03-13 10:20:00,91.08,91.13,90.86,91.05,103908.0,90.5868,90.6365,90.3679,90.5569,103908.0
2025-03-13 10:30:00,91.03,91.19,91.0,91.12,54873.0,90.537,90.6962,90.5072,90.6265,54873.0
2025-03-13 10:40:00,91.12,91.4,91.12,91.19,52455.0,90.6265,90.905,90.6265,90.6962,52455.0
2025-03-13 10:50:00,91.19,91.19,90.93,91.06,41018.0,90.6962,90.6962,90.4376,90.5669,41018.0
2025-03-13 11:00:00,91.05,91.08,90.89,90.99,41874.0,90.5569,90.5868,90.3978,90.4972,41874.0
2025-03-13 11:10:00,91.0,91.05,90.93,90.93,41218.0,90.5072,90.5569,90.4376,90.4376,41218.0
2025-03-13 11:20:00,90.94,90.99,90.83,90.96,49884.0,90.4475,90.4972,90.3381,90.4674,49884.0
2025-03-13 11:30:00,90.96,90.99,90.83,90.84,39463.0,90.4674,90.4972,90.3381,90.3481,39463.0
2025-03-13 11:40:00,90.82,90.86,90.68,90.79,42711.0,90.3282,90.3679,90.1889,90.2983,42711.0
2025-03-13 11:50:00,90.78,90.87,90.71,90.81,53409.0,90.2884,90.3779,90.2188,90.3182,53409.0
2025-03-13 12:00:00,90.8,90.98,90.8,90.95,54002.0,90.3083,90.4873,90.3083,90.4575,54002.0
2025-03-13 12:10:00,90.94,91.03,90.78,90.89,53507.0,90.4475,90.537,90.2884,90.3978,53507.0
2025-03-13 12:20:00,90.89,90.89,90.71,90.71,82096.0,90.3978,90.3978,90.2188,90.2188,82096.0
2025-03-13 12:30:00,90.72,90.77,90.61,90.66,34178.0,90.2287,90.2784,90.1193,90.169,34178.0
2025-03-13 12:40:00,90.66,90.78,90.66,90.71,32456.0,90.169,90.2884,90.169,90.2188,32456.0
2025-03-13 12:50:00,90.7,90.81,90.65,90.81,23873.0,90.2088,90.3182,90.1591,90.3182,23873.0
2025-03-13 13:00:00,90.82,90.97,90.8,90.81,25930.0,90.3282,90.4773,90.3083,90.3182,25930.0
2025-03-13 13:10:00,90.81,90.87,90.72,90.82,79577.0,90.3182,90.3779,90.2287,90.3282,79577.0
2025-03-13 13:20:00,90.83,90.91,90.73,90.76,39840.0,90.3381,90.4177,90.2386,90.2685,39840.0
2025-03-13 13:30:00,90.74,90.8,90.7,90.74,43280.0,90.2486,90.3083,90.2088,90.2486,43280.0
2025-03-13 13:40:00,90.76,90.81,90.68,90.71,40918.0,90.2685,90.3182,90.1889,90.2188,40918.0
2025-03-13 13:50:00,90.72,90.79,90.68,90.72,36413.0,90.2287,90.2983,90.1889,90.2287,36413.0
2025-03-13 14:00:00,90.72,90.81,90.7,90.76,29352.0,90.2287,90.3182,90.2088,90.2685,29352.0
2025-03-13 14:10:00,90.76,90.84,90.72,90.76,38302.0,90.2685,90.3481,90.2287,90.2685,38302.0
2025-03-13 14:20:00,90.75,90.8,90.68,90.74,34447.0,90.2585,90.3083,90.1889,90.2486,34447.0
2025-03-13 14:30:00,90.75,90.95,90.73,90.93,34290.0,90.2585,90.4575,90.2386,90.4376,34290.0
2025-03-13 14:40:00,90.93,90.96,90.85,90.91,60834.0,90.4376,90.4674,90.358,90.4177,60834.0
2025-03-13 14:50:00,90.9,90.94,90.8,90.84,37312.0,90.4077,90.4475,90.3083,90.3481,37312.0
2025-03-13 15:00:00,90.84,90.87,90.72,90.8,45914.0,90.3481,90.3779,90.2287,90.3083,45914.0
2025-03-13 15:10:00,90.8,90.86,90.77,90.84,44319.0,90.3083,90.3679,90.2784,90.3481,44319.0
2025-03-13 15:20:00,90.84,90.85,90.66,90.67,65706.0,90.3481,90.358,90.169,90.179,65706.0
2025-03-13 15:30:00,90.66,90.72,90.44,90.56,133160.0,90.169,90.2287,89.9502,90.0696,133160.0
2025-03-13 15:40:00,90.56,90.69,90.55,90.61,137323.0,90.0696,90.1989,90.0596,90.1193,137323.0
2025-03-13 15:50:00,90.62,90.65,90.33,90.51,336654.0,90.1292,90.1591,89.8408,90.0198,336654.0
2025-03-14 09:30:00,89.73,90.04,89.18,89.92,99716.0,89.2441,89.5524,88.697,89.433,99716.0
2025-03-14 09:40:00,90.02,90.2,89.94,90.15,22277.0,89.5325,89.7115,89.4529,89.6618,22277.0
2025-03-14 09:50:00,90.15,90.29,89.96,90.2,24125.0,89.6618,89.801,89.4728,89.7115,24125.0
2025-03-14 10:00:00,90.25,90.34,89.92,90.26,92378.0,89.7612,89.8508,89.433,89.7712,92378.0
2025-03-14 10:10:00,90.25,90.35,89.91,89.91,89539.0,89.7612,89.8607,89.4231,89.4231,89539.0
2025-03-14 10:20:00,89.93,89.95,89.74,89.85,34220.0,89.443,89.4629,89.254,89.3634,34220.0
2025-03-14 10:30:00,89.83,89.94,89.75,89.89,38120.0,89.3435,89.4529,89.264,89.4032,38120.0
2025-03-14 10:40:00,89.91,89.91,89.72,89.76,22860.0,89.4231,89.4231,89.2341,89.2739,22860.0
2025-03-14 10:50:00,89.77,89.99,89.77,89.91,42009.0,89.2838,89.5027,89.2838,89.4231,42009.0
2025-03-14 11:00:00,89.91,90.11,89.83,89.88,59067.0,89.4231,89.622,89.3435,89.3933,59067.0
2025-03-14 11:10:00,89.89,89.93,89.77,89.86,31678.0,89.4032,89.443,89.2838,89.3734,31678.0
2025-03-14 11:20:00,89.86,89.88,89.72,89.81,33969.0,89.3734,89.3933,89.2341,89.3236,33969.0
2025-03-14 11:30:00,89.81,89.94,89.68,89.72,34892.0,89.3236,89.4529,89.1943,89.2341,34892.0
2025-03-14 11:40:00,89.71,89.89,89.64,89.85,38865.0,89.2242,89.4032,89.1546,89.3634,38865.0
2025-03-14 11:50:00,89.86,89.96,89.8,89.9,53639.0,89.3734,89.4728,89.3137,89.4131,53639.0
2025-03-14 12:00:00,89.9,90.03,89.88,90.01,40892.0,89.4131,89.5424,89.3933,89.5225,40892.0
2025-03-14 12:10:00,89.99,90.02,89.85,89.88,26679.0,89.5027,89.5325,89.3634,89.3933,26679.0
2025-03-14 12:20:00,89.87,89.98,89.85,89.91,28181.0,89.3833,89.4927,89.3634,89.4231,28181.0
2025-03-14 12:30:00,89.91,89.95,89.79,89.86,53137.0,89.4231,89.4629,89.3037,89.3734,53137.0
2025-03-14 12:40:00,89.86,89.86,89.66,89.77,34262.0,89.3734,89.3734,89.1744,89.2838,34262.0
2025-03-14 12:50:00,89.77,89.86,89.68,89.78,40240.0,89.2838,89.3734,89.1943,89.2938,40240.0
2025-03-14 13:00:00,89.81,90.0,89.78,89.95,36506.0,89.3236,89.5126,89.2938,89.4629,36506.0
2025-03-14 13:10:00,89.95,89.96,89.75,89.76,18543.0,89.4629,89.4728,89.264,89.2739,18543.0
2025-03-14 13:20:00,89.75,89.87,89.69,89.7,41736.0,89.264,89.3833,89.2043,89.2142,41736.0
2025-03-14 13:30:00,89.69,89.77,89.61,89.77,44188.0,89.2043,89.2838,89.1247,89.2838,44188.0
2025-03-14 13:40:00,89.78,89.81,89.66,89.72,34473.0,89.2938,89.3236,89.1744,89.2341,34473.0
2025-03-14 13:50:00,89.73,89.77,89.68,89.7,29833.0,89.2441,89.2838,89.1943,89.2142,29833.0
2025-03-14 14:00:00,89.7,89.8,89.69,89.77,33018.0,89.2142,89.3137,89.2043,89.2838,33018.0
2025-03-14 14:10:00,89.76,89.78,89.66,89.66,33748.0,89.2739,89.2938,89.1744,89.1744,33748.0
2025-03-14 14:20:00,89.66,89.69,89.59,89.68,41494.0,89.1744,89.2043,89.1048,89.1943,41494.0
2025-03-14 14:30:00,89.69,89.81,89.69,89.77,40110.0,89.2043,89.3236,89.2043,89.2838,40110.0
2025-03-14 14:40:00,89.77,89.83,89.76,89.78,35674.0,89.2838,89.3435,89.2739,89.2938,35674.0
2025-03-14 14:50:00,89.79,89.83,89.68,89.71,32292.0,89.3037,89.3435,89.1943,89.2242,32292.0
2025-03-14 15:00:00,89.71,89.76,89.65,89.72,52063.0,89.2242,89.2739,89.1645,89.2341,52063.0
2025-03-14 15:10:00,89.71,89.77,89.6,89.61,59721.0,89.2242,89.2838,89.1148,89.1247,59721.0
2025-03-14 15:20:00,89.61,89.63,89.45,89.46,110635.0,89.1247,89.1446,88.9656,88.9755,110635.0
2025-03-14 15:30:00,89.45,89.65,89.45,89.58,91150.0,88.9656,89.1645,88.9656,89.0949,91150.0
2025-03-14 15:40:00,89.58,89.72,89.57,89.67,84095.0,89.0949,89.2341,89.0849,89.1844,84095.0
2025-03-14 15:50:00,89.67,89.83,89.61,89.81,384318.0,89.1844,89.3435,89.1247,89.3236,384318.0
2025-03-17 09:30:00,90.19,90.48,89.75,90.12,117796.0,89.7016,89.99,89.264,89.632,117796.0
2025-03-17 09:40:00,90.09,90.84,89.94,90.79,46502.0,89.6021,90.3481,89.4529,90.2983,46502.0
2025-03-17 09:50:00,90.77,90.77,90.5,90.69,30559.0,90.2784,90.2784,90.0099,90.1989,30559.0
2025-03-17 10:00:00,90.69,90.76,90.37,90.76,66235.0,90.1989,90.2685,89.8806,90.2685,66235.0
2025-03-17 10:10:00,90.74,90.79,90.56,90.7,31542.0,90.2486,90.2983,90.0696,90.2088,31542.0
2025-03-17 10:20:00,90.69,90.96,90.62,90.94,38098.0,90.1989,90.4674,90.1292,90.4475,38098.0
2025-03-17 10:30:00,90.93,91.11,90.83,91.06,35713.0,90.4376,90.6166,90.3381,90.5669,35713.0
2025-03-17 10:40:00,91.04,91.29,90.95,91.15,109183.0,90.547,90.7956,90.4575,90.6564,109183.0
2025-03-17 10:50:00,91.17,91.31,91.1,91.21,56823.0,90.6763,90.8155,90.6066,90.716,56823.0
2025-03-17 11:00:00,91.22,91.38,91.18,91.3,70056.0,90.726,90.8851,90.6862,90.8056,70056.0
2025-03-17 11:10:00,91.3,91.32,91.0,91.0,30451.0,90.8056,90.8255,90.5072,90.5072,30451.0
2025-03-17 11:20:00,91.02,91.05,90.91,90.99,45768.0,90.5271,90.5569,90.4177,90.4972,45768.0
2025-03-17 11:30:00,90.99,91.03,90.69,90.82,43494.0,90.4972,90.537,90.1989,90.3282,43494.0
2025-03-17 11:40:00,90.82,90.82,90.67,90.72,33920.0,90.3282,90.3282,90.179,90.2287,33920.0
2025-03-17 11:50:00,90.74,90.83,90.65,90.7,78658.0,90.2486,90.3381,90.1591,90.2088,78658.0
2025-03-17 12:00:00,90.71,90.82,90.69,90.73,30244.0,90.2188,90.3282,90.1989,90.2386,30244.0
2025-03-17 12:10:00,90.76,90.91,90.73,90.88,21355.0,90.2685,90.4177,90.2386,90.3878,21355.0
2025-03-17 12:20:00,90.88,91.04,90.84,90.98,27513.0,90.3878,90.547,90.3481,90.4873,27513.0
2025-03-17 12:30:00,90.96,90.96,90.87,90.88,27504.0,90.4674,90.4674,90.3779,90.3878,27504.0
2025-03-17 12:40:00,90.9,90.94,90.83,90.84,26843.0,90.4077,90.4475,90.3381,90.3481,26843.0
2025-03-17 12:50:00,90.83,90.88,90.79,90.84,20171.0,90.3381,90.3878,90.2983,90.3481,20171.0
2025-03-17 13:00:00,90.83,90.83,90.72,90.79,27523.0,90.3381,90.3381,90.2287,90.2983,27523.0
2025-03-17 13:10:00,90.79,90.88,90.75,90.81,27043.0,90.2983,90.3878,90.2585,90.3182,27043.0
2025-03-17 13:20:00,90.82,90.85,90.75,90.8,21327.0,90.3282,90.358,90.2585,90.3083,21327.0
2025-03-17 13:30:00,90.81,90.82,90.69,90.7,57296.0,90.3182,90.3282,90.1989,90.2088,57296.0
2025-03-17 13:40:00,90.71,91.03,90.71,91.03,104855.0,90.2188,90.537,90.2188,90.537,104855.0
2025-03-17 13:50:00,91.02,91.08,90.95,90.95,24308.0,90.5271,90.5868,90.4575,90.4575,24308.0
2025-03-17 14:00:00,90.97,91.14,90.96,91.09,53265.0,90.4773,90.6464,90.4674,90.5967,53265.0
2025-03-17 14:10:00,91.1,91.21,91.07,91.16,53451.0,90.6066,90.716,90.5768,90.6663,53451.0
2025-03-17 14:20:00,91.16,91.16,90.87,90.87,24734.0,90.6663,90.6663,90.3779,90.3779,24734.0
2025-03-17 14:30:00,90.85,90.95,90.84,90.9,22842.0,90.358,90.4575,90.3481,90.4077,22842.0
2025-03-17 14:40:00,90.91,90.91,90.77,90.78,23668.0,90.4177,90.4177,90.2784,90.2884,23668.0
2025-03-17 14:50:00,90.78,90.85,90.75,90.75,23505.0,90.2884,90.358,90.2585,90.2585,23505.0
2025-03-17 15:00:00,90.74,90.78,90.65,90.67,61395.0,90.2486,90.2884,90.1591,90.179,61395.0
2025-03-17 15:10:00,90.66,90.67,90.53,90.6,76247.0,90.169,90.179,90.0397,90.1094,76247.0
2025-03-17 15:20:00,90.61,90.71,90.59,90.7,64431.0,90.1193,90.2188,90.0994,90.2088,64431.0
2025-03-17 15:30:00,90.71,90.76,90.5,90.69,193795.0,90.2188,90.2685,90.0099,90.1989,193795.0
2025-03-17 15:40:00,90.67,90.78,90.59,90.71,118307.0,90.179,90.2884,90.0994,90.2188,118307.0
2025-03-17 15:50:00,90.71,90.81,90.58,90.73,339583.0,90.2188,90.3182,90.0895,90.2386,339583.0
2025-03-18 09:30:00,90.55,90.82,90.05,90.35,84695.0,90.0596,90.3282,89.5623,89.8607,84695.0
2025-03-18 09:40:00,90.39,90.45,90.21,90.21,28063.0,89.9005,89.9602,89.7215,89.7215,28063.0
2025-03-18 09:50:00,90.19,90.6,90.17,90.4,32845.0,89.7016,90.1094,89.6817,89.9104,32845.0
2025-03-18 10:00:00,90.42,90.57,90.33,90.39,26445.0,89.9303,90.0795,89.8408,89.9005,26445.0
2025-03-18 10:10:00,90.41,90.44,90.3,90.4,36800.0,89.9204,89.9502,89.811,89.9104,36800.0
2025-03-18 10:20:00,90.43,90.53,90.28,90.43,34056.0,89.9403,90.0397,89.7911,89.9403,34056.0
2025-03-18 10:30:00,90.4,90.55,90.34,90.42,37762.0,89.9104,90.0596,89.8508,89.9303,37762.0
2025-03-18 10:40:00,90.4,90.77,90.38,90.72,128408.0,89.9104,90.2784,89.8905,90.2287,128408.0
2025-03-18 10:50:00,90.7,90.79,90.61,90.73,129176.0,90.2088,90.2983,90.1193,90.2386,129176.0
2025-03-18 11:00:00,90.73,90.8,90.62,90.67,29997.0,90.2386,90.3083,90.1292,90.179,29997.0
2025-03-18 11:10:00,90.66,90.67,90.29,90.4,23768.0,90.169,90.179,89.801,89.9104,23768.0
2025-03-18 11:20:00,90.39,90.39,90.18,90.18,14891.0,89.9005,89.9005,89.6916,89.6916,14891.0
2025-03-18 11:30:00,90.19,90.21,89.85,89.98,52286.0,89.7016,89.7215,89.3634,89.4927,52286.0
2025-03-18 11:40:00,89.96,90.03,89.91,89.91,22899.0,89.4728,89.5424,89.4231,89.4231,22899.0
2025-03-18 11:50:00,89.95,90.02,89.85,89.85,31141.0,89.4629,89.5325,89.3634,89.3634,31141.0
2025-03-18 12:00:00,89.85,90.04,89.76,90.01,28101.0,89.3634,89.5524,89.2739,89.5225,28101.0
2025-03-18 12:10:00,90.01,90.21,90.01,90.19,33254.0,89.5225,89.7215,89.5225,89.7016,33254.0
2025-03-18 12:20:00,90.19,90.22,90.1,90.15,27394.0,89.7016,89.7314,89.6121,89.6618,27394.0
2025-03-18 12:30:00,90.16,90.16,89.99,90.05,29501.0,89.6717,89.6717,89.5027,89.5623,29501.0
2025-03-18 12:40:00,90.07,90.07,89.93,90.01,16204.0,89.5822,89.5822,89.443,89.5225,16204.0
2025-03-18 12:50:00,90.01,90.01,89.89,89.9,15008.0,89.5225,89.5225,89.4032,89.4131,15008.0
2025-03-18 13:00:00,89.87,89.95,89.86,89.87,13916.0,89.3833,89.4629,89.3734,89.3833,13916.0
2025-03-18 13:10:00,89.88,89.92,89.82,89.84,30833.0,89.3933,89.433,89.3336,89.3535,30833.0
2025-03-18 13:20:00,89.86,90.04,89.86,90.04,23059.0,89.3734,89.5524,89.3734,89.5524,23059.0
2025-03-18 13:30:00,90.04,90.15,90.01,90.09,23741.0,89.5524,89.6618,89.5225,89.6021,23741.0
2025-03-18 13:40:00,90.11,90.22,90.09,90.19,13598.0,89.622,89.7314,89.6021,89.7016,13598.0
2025-03-18 13:50:00,90.2,90.26,90.15,90.17,20206.0,89.7115,89.7712,89.6618,89.6817,20206.0
2025-03-18 14:00:00,90.17,90.22,90.14,90.21,14017.0,89.6817,89.7314,89.6518,89.7215,14017.0
2025-03-18 14:10:00,90.2,90.26,90.18,90.18,20859.0,89.7115,89.7712,89.6916,89.6916,20859.0
2025-03-18 14:20:00,90.18,90.23,89.99,90.0,16008.0,89.6916,89.7414,89.5027,89.5126,16008.0
2025-03-18 14:30:00,90.03,90.09,89.98,89.98,40784.0,89.5424,89.6021,89.4927,89.4927,40784.0
2025-03-18 14:40:00,89.98,89.99,89.89,89.91,21366.0,89.4927,89.5027,89.4032,89.4231,21366.0
2025-03-18 14:50:00,89.92,90.0,89.83,89.88,19153.0,89.433,89.5126,89.3435,89.3933,19153.0
2025-03-18 15:00:00,89.85,89.88,89.7,89.8,27467.0,89.3634,89.3933,89.2142,89.3137,27467.0
2025-03-18 15:10:00,89.8,89.83,89.72,89.79,24487.0,89.3137,89.3435,89.2341,89.3037,24487.0
2025-03-18 15:20:00,89.78,89.93,89.76,89.91,24891.0,89.2938,89.443,89.2739,89.4231,24891.0
2025-03-18 15:30:00,89.91,89.91,89.72,89.79,44328.0,89.4231,89.4231,89.2341,89.3037,44328.0
2025-03-18 15:40:00,89.77,89.87,89.74,89.87,82416.0,89.2838,89.3833,89.254,89.3833,82416.0
2025-03-18 15:50:00,89.87,89.89,89.38,89.51,291509.0,89.3833,89.4032,88.896,89.0253,291509.0
2025-03-19 09:30:00,89.38,89.89,89.19,89.69,68615.0,88.896,89.4032,88.707,89.2043,68615.0
2025-03-19 09:40:00,89.66,89.76,89.53,89.59,61862.0,89.1744,89.2739,89.0451,89.1048,61862.0
2025-03-19 09:50:00,89.61,89.94,89.59,89.7,42803.0,89.1247,89.4529,89.1048,89.2142,42803.0
2025-03-19 10:00:00,89.69,89.77,89.56,89.69,90306.0,89.2043,89.2838,89.075,89.2043,90306.0
2025-03-19 10:10:00,89.69,89.83,89.66,89.77,32133.0,89.2043,89.3435,89.1744,89.2838,32133.0
2025-03-19 10:20:00,89.77,90.14,89.77,90.13,50934.0,89.2838,89.6518,89.2838,89.6419,50934.0
2025-03-19 10:30:00,90.13,90.14,89.88,90.05,54950.0,89.6419,89.6518,89.3933,89.5623,54950.0
2025-03-19 10:40:00,90.02,90.1,89.9,89.9,21249.0,89.5325,89.6121,89.4131,89.4131,21249.0
2025-03-19 10:50:00,89.93,90.09,89.88,90.03,123377.0,89.443,89.6021,89.3933,89.5424,123377.0
2025-03-19 11:00:00,90.03,90.19,89.82,90.1,178951.0,89.5424,89.7016,89.3336,89.6121,178951.0
2025-03-19 11:10:00,90.09,90.16,89.98,90.13,87376.0,89.6021,89.6717,89.4927,89.6419,87376.0
2025-03-19 11:20:00,90.12,90.21,90.04,90.2,198419.0,89.632,89.7215,89.5524,89.7115,198419.0
2025-03-19 11:30:00,90.2,90.25,90.06,90.09,54236.0,89.7115,89.7612,89.5723,89.6021,54236.0
2025-03-19 11:40:00,90.09,90.13,89.98,90.1,99755.0,89.6021,89.6419,89.4927,89.6121,99755.0
2025-03-19 11:50:00,90.09,90.28,90.09,90.22,52791.0,89.6021,89.7911,89.6021,89.7314,52791.0
2025-03-19 12:00:00,90.24,90.37,90.22,90.36,66732.0,89.7513,89.8806,89.7314,89.8707,66732.0
2025-03-19 12:10:00,90.36,90.44,90.2,90.36,53722.0,89.8707,89.9502,89.7115,89.8707,53722.0
2025-03-19 12:20:00,90.33,90.38,90.3,90.35,40963.0,89.8408,89.8905,89.811,89.8607,40963.0
2025-03-19 12:30:00,90.36,90.47,90.28,90.41,66860.0,89.8707,89.9801,89.7911,89.9204,66860.0
2025-03-19 12:40:00,90.41,90.48,90.36,90.42,40474.0,89.9204,89.99,89.8707,89.9303,40474.0
2025-03-19 12:50:00,90.41,90.43,90.33,90.37,53732.0,89.9204,89.9403,89.8408,89.8806,53732.0
2025-03-19 13:00:00,90.37,90.38,90.18,90.26,79052.0,89.8806,89.8905,89.6916,89.7712,79052.0
2025-03-19 13:10:00,90.26,90.28,90.21,90.27,27046.0,89.7712,89.7911,89.7215,89.7811,27046.0
2025-03-19 13:20:00,90.26,90.33,90.24,90.3,32524.0,89.7712,89.8408,89.7513,89.811,32524.0
2025-03-19 13:30:00,90.28,90.28,90.11,90.25,76416.0,89.7911,89.7911,89.622,89.7612,76416.0
2025-03-19 13:40:00,90.26,90.26,89.98,90.02,54282.0,89.7712,89.7712,89.4927,89.5325,54282.0
2025-03-19 13:50:00,90.02,90.06,89.85,89.86,146528.0,89.5325,89.5723,89.3634,89.3734,146528.0
2025-03-19 14:00:00,89.83,89.98,89.68,89.96,33222.0,89.3435,89.4927,89.1943,89.4728,33222.0
2025-03-19 14:10:00,89.98,90.02,89.81,89.87,34037.0,89.4927,89.5325,89.3236,89.3833,34037.0
2025-03-19 14:20:00,89.87,89.92,89.8,89.82,27864.0,89.3833,89.433,89.3137,89.3336,27864.0
2025-03-19 14:30:00,89.84,89.94,89.83,89.9,43347.0,89.3535,89.4529,89.3435,89.4131,43347.0
2025-03-19 14:40:00,89.9,90.03,89.85,89.98,63872.0,89.4131,89.5424,89.3634,89.4927,63872.0
2025-03-19 14:50:00,89.96,90.06,89.93,89.95,56322.0,89.4728,89.5723,89.443,89.4629,56322.0
2025-03-19 15:00:00,89.94,90.1,89.87,90.09,139738.0,89.4529,89.6121,89.3833,89.6021,139738.0
2025-03-19 15:10:00,90.12,90.28,90.09,90.22,57623.0,89.632,89.7911,89.6021,89.7314,57623.0
2025-03-19 15:20:00,90.2,90.42,90.2,90.38,90564.0,89.7115,89.9303,89.7115,89.8905,90564.0
2025-03-19 15:30:00,90.38,90.54,90.3,90.3,104679.0,89.8905,90.0497,89.811,89.811,104679.0
2025-03-19 15:40:00,90.3,90.48,90.25,90.45,124397.0,89.811,89.99,89.7612,89.9602,124397.0
2025-03-19 15:50:00,90.48,90.48,90.18,90.43,863872.0,89.99,89.99,89.6916,89.9403,863872.0
2025-03-20 09:30:00,90.55,90.77,89.59,89.59,77860.0,90.0596,90.2784,89.1048,89.1048,77860.0
2025-03-20 09:40:00,89.53,89.74,89.14,89.45,39445.0,89.0451,89.254,88.6573,88.9656,39445.0
2025-03-20 09:50:00,89.42,90.1,89.38,89.98,62690.0,88.9357,89.6121,88.896,89.4927,62690.0
2025-03-20 10:00:00,89.98,90.11,89.84,90.06,87752.0,89.4927,89.622,89.3535,89.5723,87752.0
2025-03-20 10:10:00,90.05,90.28,89.94,90.2,123265.0,89.5623,89.7911,89.4529,89.7115,123265.0
2025-03-20 10:20:00,90.21,90.39,90.04,90.35,63362.0,89.7215,89.9005,89.5524,89.8607,63362.0
2025-03-20 10:30:00,90.32,90.36,90.17,90.31,48465.0,89.8309,89.8707,89.6817,89.8209,48465.0
2025-03-20 10:40:00,90.32,90.36,90.23,90.28,50180.0,89.8309,89.8707,89.7414,89.7911,50180.0
2025-03-20 10:50:00,90.29,90.4,90.26,90.32,73689.0,89.801,89.9104,89.7712,89.8309,73689.0
2025-03-20 11:00:00,90.31,90.42,89.91,89.91,63482.0,89.8209,89.9303,89.4231,89.4231,63482.0
2025-03-20 11:10:00,89.9,89.9,89.74,89.77,46448.0,89.4131,89.4131,89.254,89.2838,46448.0
2025-03-20 11:20:00,89.76,89.78,89.65,89.68,55395.0,89.2739,89.2938,89.1645,89.1943,55395.0
2025-03-20 11:30:00,89.66,89.8,89.6,89.75,46420.0,89.1744,89.3137,89.1148,89.264,46420.0
2025-03-20 11:40:00,89.75,89.81,89.63,89.64,27146.0,89.264,89.3236,89.1446,89.1546,27146.0
2025-03-20 11:50:00,89.65,89.84,89.65,89.8,27779.0,89.1645,89.3535,89.1645,89.3137,27779.0
2025-03-20 12:00:00,89.8,90.0,89.78,89.88,41619.0,89.3137,89.5126,89.2938,89.3933,41619.0
2025-03-20 12:10:00,89.89,90.04,89.87,90.04,28575.0,89.4032,89.5524,89.3833,89.5524,28575.0
2025-03-20 12:20:00,90.04,90.08,89.9,90.0,33264.0,89.5524,89.5922,89.4131,89.5126,33264.0
2025-03-20 12:30:00,90.01,90.07,89.94,89.98,50521.0,89.5225,89.5822,89.4529,89.4927,50521.0
2025-03-20 12:40:00,89.98,90.09,89.96,89.99,103476.0,89.4927,89.6021,89.4728,89.5027,103476.0
2025-03-20 12:50:00,89.99,90.09,89.94,90.03,32615.0,89.5027,89.6021,89.4529,89.5424,32615.0
2025-03-20 13:00:00,90.03,90.06,90.0,90.04,41378.0,89.5424,89.5723,89.5126,89.5524,41378.0
2025-03-20 13:10:00,90.04,90.05,89.99,90.02,36371.0,89.5524,89.5623,89.5027,89.5325,36371.0
2025-03-20 13:20:00,90.02,90.05,89.85,89.98,61400.0,89.5325,89.5623,89.3634,89.4927,61400.0
2025-03-20 13:30:00,89.99,90.05,89.94,90.04,60911.0,89.5027,89.5623,89.4529,89.5524,60911.0
2025-03-20 13:40:00,90.03,90.03,89.93,90.01,51864.0,89.5424,89.5424,89.443,89.5225,51864.0
2025-03-20 13:50:00,90.01,90.03,89.91,89.91,64242.0,89.5225,89.5424,89.4231,89.4231,64242.0
2025-03-20 14:00:00,89.91,89.92,89.83,89.86,63956.0,89.4231,89.433,89.3435,89.3734,63956.0
2025-03-20 14:10:00,89.86,89.93,89.61,89.67,59100.0,89.3734,89.443,89.1247,89.1844,59100.0
2025-03-20 14:20:00,89.67,90.0,89.66,89.97,83196.0,89.1844,89.5126,89.1744,89.4828,83196.0
2025-03-20 14:30:00,89.99,90.05,89.95,90.0,51402.0,89.5027,89.5623,89.4629,89.5126,51402.0
2025-03-20 14:40:00,90.0,90.05,89.98,90.04,29470.0,89.5126,89.5623,89.4927,89.5524,29470.0
2025-03-20 14:50:00,90.05,90.09,90.01,90.06,26060.0,89.5623,89.6021,89.5225,89.5723,26060.0
2025-03-20 15:00:00,90.06,90.12,89.9,89.92,51635.0,89.5723,89.632,89.4131,89.433,51635.0
2025-03-20 15:10:00,89.92,90.03,89.89,90.01,55374.0,89.433,89.5424,89.4032,89.5225,55374.0
2025-03-20 15:20:00,90.01,90.06,89.99,90.04,36415.0,89.5225,89.5723,89.5027,89.5524,36415.0
2025-03-20 15:30:00,90.04,90.06,89.95,90.0,75178.0,89.5524,89.5723,89.4629,89.5126,75178.0
2025-03-20 15:40:00,90.0,90.07,89.93,90.0,75624.0,89.5126,89.5822,89.443,89.5126,75624.0
2025-03-20 15:50:00,90.01,90.41,90.01,90.28,543103.0,89.5225,89.9204,89.5225,89.7911,543103.0
2025-03-21 09:30:00,90.11,91.36,89.99,91.07,961671.0,89.622,90.8652,89.5027,90.5768,961671.0
2025-03-21 09:40:00,91.05,91.35,90.27,90.54,59074.0,90.5569,90.8553,89.7811,90.0497,59074.0
2025-03-21 09:50:00,90.54,90.87,90.36,90.67,85055.0,90.0497,90.3779,89.8707,90.179,85055.0
2025-03-21 10:00:00,90.66,90.72,90.01,90.05,65875.0,90.169,90.2287,89.5225,89.5623,65875.0
2025-03-21 10:10:00,90.04,90.25,90.0,90.25,38356.0,89.5524,89.7612,89.5126,89.7612,38356.0
2025-03-21 10:20:00,90.24,90.26,90.05,90.18,38322.0,89.7513,89.7712,89.5623,89.6916,38322.0
2025-03-21 10:30:00,90.19,90.19,90.01,90.04,41288.0,89.7016,89.7016,89.5225,89.5524,41288.0
2025-03-21 10:40:00,90.05,90.18,90.0,90.16,95599.0,89.5623,89.6916,89.5126,89.6717,95599.0
2025-03-21 10:50:00,90.18,90.42,90.17,90.35,38561.0,89.6916,89.9303,89.6817,89.8607,38561.0
2025-03-21 11:00:00,90.35,90.39,90.25,90.34,38060.0,89.8607,89.9005,89.7612,89.8508,38060.0
2025-03-21 11:10:00,90.31,90.38,90.18,90.31,40362.0,89.8209,89.8905,89.6916,89.8209,40362.0
2025-03-21 11:20:00,90.31,90.54,90.25,90.5,86407.0,89.8209,90.0497,89.7612,90.0099,86407.0
2025-03-21 11:30:00,90.5,90.6,90.41,90.58,102751.0,90.0099,90.1094,89.9204,90.0895,102751.0
2025-03-21 11:40:00,90.54,90.59,90.48,90.48,30910.0,90.0497,90.0994,89.99,89.99,30910.0
2025-03-21 11:50:00,90.49,90.49,90.28,90.29,29225.0,89.9999,89.9999,89.7911,89.801,29225.0
2025-03-21 12:00:00,90.29,90.5,90.27,90.43,137316.0,89.801,90.0099,89.7811,89.9403,137316.0
2025-03-21 12:10:00,90.44,90.5,90.37,90.46,78284.0,89.9502,90.0099,89.8806,89.9701,78284.0
2025-03-21 12:20:00,90.47,90.64,90.45,90.48,40651.0,89.9801,90.1491,89.9602,89.99,40651.0
2025-03-21 12:30:00,90.49,90.62,90.49,90.62,50094.0,89.9999,90.1292,89.9999,90.1292,50094.0
2025-03-21 12:40:00,90.62,90.64,90.53,90.62,45722.0,90.1292,90.1491,90.0397,90.1292,45722.0
2025-03-21 12:50:00,90.62,90.75,90.57,90.75,44834.0,90.1292,90.2585,90.0795,90.2585,44834.0
2025-03-21 13:00:00,90.75,90.76,90.6,90.64,45863.0,90.2585,90.2685,90.1094,90.1491,45863.0
2025-03-21 13:10:00,90.64,90.76,90.61,90.71,52378.0,90.1491,90.2685,90.1193,90.2188,52378.0
2025-03-21 13:20:00,90.69,90.79,90.6,90.65,46963.0,90.1989,90.2983,90.1094,90.1591,46963.0
2025-03-21 13:30:00,90.66,90.71,90.63,90.71,39346.0,90.169,90.2188,90.1392,90.2188,39346.0
2025-03-21 13:40:00,90.7,90.93,90.68,90.9,45758.0,90.2088,90.4376,90.1889,90.4077,45758.0
2025-03-21 13:50:00,90.89,90.98,90.8,90.82,50061.0,90.3978,90.4873,90.3083,90.3282,50061.0
2025-03-21 14:00:00,90.83,90.87,90.63,90.69,70063.0,90.3381,90.3779,90.1392,90.1989,70063.0
2025-03-21 14:10:00,90.68,90.73,90.62,90.69,49494.0,90.1889,90.2386,90.1292,90.1989,49494.0
2025-03-21 14:20:00,90.7,90.72,90.47,90.49,80848.0,90.2088,90.2287,89.9801,89.9999,80848.0
2025-03-21 14:30:00,90.5,90.62,90.47,90.58,38429.0,90.0099,90.1292,89.9801,90.0895,38429.0
2025-03-21 14:40:00,90.58,90.65,90.54,90.65,29404.0,90.0895,90.1591,90.0497,90.1591,29404.0
2025-03-21 14:50:00,90.65,90.67,90.48,90.5,46186.0,90.1591,90.179,89.99,90.0099,46186.0
2025-03-21 15:00:00,90.5,90.53,90.39,90.52,65526.0,90.0099,90.0397,89.9005,90.0298,65526.0
2025-03-21 15:10:00,90.53,90.53,90.4,90.46,104884.0,90.0397,90.0397,89.9104,89.9701,104884.0
2025-03-21 15:20:00,90.46,90.53,90.4,90.41,58801.0,89.9701,90.0397,89.9104,89.9204,58801.0
2025-03-21 15:30:00,90.41,90.41,90.19,90.31,113812.0,89.9204,89.9204,89.7016,89.8209,113812.0
2025-03-21 15:40:00,90.3,90.46,90.29,90.32,119413.0,89.811,89.9701,89.801,89.8309,119413.0
2025-03-21 15:50:00,90.34,90.43,90.12,90.28,619554.0,89.8508,89.9403,89.632,89.7911,619554.0
2025-03-24 09:30:00,90.08,91.23,90.08,90.66,102696.0,89.5922,90.7359,89.5922,90.169,102696.0
2025-03-24 09:40:00,90.66,91.22,90.66,91.07,56708.0,90.169,90.726,90.169,90.5768,56708.0
2025-03-24 09:50:00,91.1,91.38,91.1,91.33,64192.0,90.6066,90.8851,90.6066,90.8354,64192.0
2025-03-24 10:00:00,91.33,91.36,90.75,90.76,55196.0,90.8354,90.8652,90.2585,90.2685,55196.0
2025-03-24 10:10:00,90.76,90.87,90.47,90.51,72557.0,90.2685,90.3779,89.9801,90.0198,72557.0
2025-03-24 10:20:00,90.48,90.59,90.31,90.36,39177.0,89.99,90.0994,89.8209,89.8707,39177.0
2025-03-24 10:30:00,90.34,90.35,90.18,90.33,19142.0,89.8508,89.8607,89.6916,89.8408,19142.0
2025-03-24 10:40:00,90.33,90.51,90.24,90.36,19851.0,89.8408,90.0198,89.7513,89.8707,19851.0
2025-03-24 10:50:00,90.37,90.74,90.36,90.66,20253.0,89.8806,90.2486,89.8707,90.169,20253.0
2025-03-24 11:00:00,90.66,90.75,90.52,90.53,28477.0,90.169,90.2585,90.0298,90.0397,28477.0
2025-03-24 11:10:00,90.51,90.64,90.48,90.64,32336.0,90.0198,90.1491,89.99,90.1491,32336.0
2025-03-24 11:20:00,90.67,90.9,90.66,90.79,25301.0,90.179,90.4077,90.169,90.2983,25301.0
2025-03-24 11:30:00,90.77,90.79,90.64,90.67,21417.0,90.2784,90.2983,90.1491,90.179,21417.0
2025-03-24 11:40:00,90.66,90.72,90.62,90.69,22802.0,90.169,90.2287,90.1292,90.1989,22802.0
2025-03-24 11:50:00,90.68,90.71,90.5,90.59,27343.0,90.1889,90.2188,90.0099,90.0994,27343.0
2025-03-24 12:00:00,90.6,90.65,90.55,90.62,25885.0,90.1094,90.1591,90.0596,90.1292,25885.0
2025-03-24 12:10:00,90.62,90.81,90.61,90.79,23547.0,90.1292,90.3182,90.1193,90.2983,23547.0
2025-03-24 12:20:00,90.79,90.79,90.69,90.76,24195.0,90.2983,90.2983,90.1989,90.2685,24195.0
2025-03-24 12:30:00,90.77,90.86,90.61,90.62,38102.0,90.2784,90.3679,90.1193,90.1292,38102.0
2025-03-24 12:40:00,90.62,90.78,90.58,90.77,25582.0,90.1292,90.2884,90.0895,90.2784,25582.0
2025-03-24 12:50:00,90.77,90.86,90.68,90.7,63898.0,90.2784,90.3679,90.1889,90.2088,63898.0
2025-03-24 13:00:00,90.72,90.73,90.63,90.68,14666.0,90.2287,90.2386,90.1392,90.1889,14666.0
2025-03-24 13:10:00,90.65,90.69,90.59,90.61,23973.0,90.1591,90.1989,90.0994,90.1193,23973.0
2025-03-24 13:20:00,90.61,90.73,90.55,90.66,31363.0,90.1193,90.2386,90.0596,90.169,31363.0
2025-03-24 13:30:00,90.67,90.7,90.63,90.65,17804.0,90.179,90.2088,90.1392,90.1591,17804.0
2025-03-24 13:40:00,90.65,90.73,90.58,90.67,22339.0,90.1591,90.2386,90.0895,90.179,22339.0
2025-03-24 13:50:00,90.68,90.77,90.66,90.74,30581.0,90.1889,90.2784,90.169,90.2486,30581.0
2025-03-24 14:00:00,90.75,90.76,90.64,90.66,20364.0,90.2585,90.2685,90.1491,90.169,20364.0
2025-03-24 14:10:00,90.66,90.74,90.66,90.69,25787.0,90.169,90.2486,90.169,90.1989,25787.0
2025-03-24 14:20:00,90.69,90.73,90.55,90.55,29769.0,90.1989,90.2386,90.0596,90.0596,29769.0
2025-03-24 14:30:00,90.56,90.79,90.51,90.78,29242.0,90.0696,90.2983,90.0198,90.2884,29242.0
2025-03-24 14:40:00,90.78,90.84,90.76,90.77,29018.0,90.2884,90.3481,90.2685,90.2784,29018.0
2025-03-24 14:50:00,90.77,90.85,90.75,90.83,28669.0,90.2784,90.358,90.2585,90.3381,28669.0
2025-03-24 15:00:00,90.83,90.94,90.82,90.82,64102.0,90.3381,90.4475,90.3282,90.3282,64102.0
2025-03-24 15:10:00,90.81,90.91,90.8,90.89,52626.0,90.3182,90.4177,90.3083,90.3978,52626.0
2025-03-24 15:20:00,90.89,91.0,90.88,90.92,70807.0,90.3978,90.5072,90.3878,90.4276,70807.0
2025-03-24 15:30:00,90.92,91.1,90.92,91.04,69811.0,90.4276,90.6066,90.4276,90.547,69811.0
2025-03-24 15:40:00,91.04,91.06,90.97,91.06,90280.0,90.547,90.5669,90.4773,90.5669,90280.0
2025-03-24 15:50:00,91.06,91.12,90.87,90.89,401733.0,90.5669,90.6265,90.3779,90.3978,401733.0
2025-03-25 09:30:00,90.97,90.98,89.68,89.9,81672.0,90.4773,90.4873,89.1943,89.4131,81672.0
2025-03-25 09:40:00,89.91,90.32,89.82,90.27,81861.0,89.4231,89.8309,89.3336,89.7811,81861.0
2025-03-25 09:50:00,90.31,90.4,89.91,89.95,38851.0,89.8209,89.9104,89.4231,89.4629,38851.0
2025-03-25 10:00:00,89.94,90.06,89.5,89.66,121052.0,89.4529,89.5723,89.0153,89.1744,121052.0
2025-03-25 10:10:00,89.66,90.01,89.56,89.76,79605.0,89.1744,89.5225,89.075,89.2739,79605.0
2025-03-25 10:20:00,89.77,89.9,89.74,89.76,57581.0,89.2838,89.4131,89.254,89.2739,57581.0
2025-03-25 10:30:00,89.79,89.79,89.43,89.5,91845.0,89.3037,89.3037,88.9457,89.0153,91845.0
2025-03-25 10:40:00,89.5,89.5,89.29,89.48,86853.0,89.0153,89.0153,88.8064,88.9954,86853.0
2025-03-25 10:50:00,89.48,89.71,89.48,89.57,70687.0,88.9954,89.2242,88.9954,89.0849,70687.0
2025-03-25 11:00:00,89.55,89.58,89.26,89.3,59095.0,89.065,89.0949,88.7766,88.8164,59095.0
2025-03-25 11:10:00,89.31,89.33,89.21,89.27,57006.0,88.8263,88.8462,88.7269,88.7866,57006.0
2025-03-25 11:20:00,89.3,89.3,89.06,89.14,39676.0,88.8164,88.8164,88.5777,88.6573,39676.0
2025-03-25 11:30:00,89.15,89.24,89.04,89.2,61004.0,88.6672,88.7567,88.5578,88.7169,61004.0
2025-03-25 11:40:00,89.2,89.34,89.2,89.22,43005.0,88.7169,88.8562,88.7169,88.7368,43005.0
2025-03-25 11:50:00,89.22,89.4,89.2,89.33,37613.0,88.7368,88.9159,88.7169,88.8462,37613.0
2025-03-25 12:00:00,89.33,89.34,89.21,89.27,39576.0,88.8462,88.8562,88.7269,88.7866,39576.0
2025-03-25 12:10:00,89.27,89.39,89.27,89.38,30420.0,88.7866,88.9059,88.7866,88.896,30420.0
2025-03-25 12:20:00,89.37,89.39,89.3,89.34,38579.0,88.886,88.9059,88.8164,88.8562,38579.0
2025-03-25 12:30:00,89.34,89.36,89.19,89.21,56144.0,88.8562,88.8761,88.707,88.7269,56144.0
2025-03-25 12:40:00,89.22,89.45,89.18,89.33,101635.0,88.7368,88.9656,88.697,88.8462,101635.0
2025-03-25 12:50:00,89.33,89.35,89.22,89.33,26631.0,88.8462,88.8661,88.7368,88.8462,26631.0
2025-03-25 13:00:00,89.32,89.36,89.26,89.33,25192.0,88.8363,88.8761,88.7766,88.8462,25192.0
2025-03-25 13:10:00,89.31,89.48,89.31,89.43,50958.0,88.8263,88.9954,88.8263,88.9457,50958.0
2025-03-25 13:20:00,89.43,89.6,89.43,89.56,53015.0,88.9457,89.1148,88.9457,89.075,53015.0
2025-03-25 13:30:00,89.53,89.56,89.46,89.56,28946.0,89.0451,89.075,88.9755,89.075,28946.0
2025-03-25 13:40:00,89.57,89.62,89.53,89.59,32467.0,89.0849,89.1347,89.0451,89.1048,32467.0
2025-03-25 13:50:00,89.59,89.73,89.53,89.66,105256.0,89.1048,89.2441,89.0451,89.1744,105256.0
2025-03-25 14:00:00,89.66,89.67,89.45,89.58,45898.0,89.1744,89.1844,88.9656,89.0949,45898.0
2025-03-25 14:10:00,89.58,89.7,89.55,89.63,47353.0,89.0949,89.2142,89.065,89.1446,47353.0
2025-03-25 14:20:00,89.62,89.69,89.59,89.62,40998.0,89.1347,89.2043,89.1048,89.1347,40998.0
2025-03-25 14:30:00,89.62,89.66,89.58,89.66,30466.0,89.1347,89.1744,89.0949,89.1744,30466.0
2025-03-25 14:40:00,89.66,89.66,89.55,89.56,32084.0,89.1744,89.1744,89.065,89.075,32084.0
2025-03-25 14:50:00,89.54,89.6,89.41,89.45,34667.0,89.0551,89.1148,88.9258,88.9656,34667.0
2025-03-25 15:00:00,89.44,89.56,89.42,89.56,37343.0,88.9556,89.075,88.9357,89.075,37343.0
2025-03-25 15:10:00,89.56,89.56,89.38,89.51,90843.0,89.075,89.075,88.896,89.0253,90843.0
2025-03-25 15:20:00,89.51,89.52,89.4,89.41,45198.0,89.0253,89.0352,88.9159,88.9258,45198.0
2025-03-25 15:30:00,89.43,89.56,89.14,89.48,119002.0,88.9457,89.075,88.6573,88.9954,119002.0
2025-03-25 15:40:00,89.49,89.6,89.44,89.55,93668.0,89.0054,89.1148,88.9556,89.065,93668.0
2025-03-25 15:50:00,89.52,89.62,89.41,89.57,358155.0,89.0352,89.1347,88.9258,89.0849,358155.0
2025-03-26 09:30:00,89.83,90.5,89.6,90.45,150592.0,89.3435,90.0099,89.1148,89.9602,150592.0
2025-03-26 09:40:00,90.49,90.52,90.18,90.35,85070.0,89.9999,90.0298,89.6916,89.8607,85070.0
2025-03-26 09:50:00,90.34,90.59,90.24,90.54,126414.0,89.8508,90.0994,89.7513,90.0497,126414.0
2025-03-26 10:00:00,90.54,90.91,90.45,90.73,63918.0,90.0497,90.4177,89.9602,90.2386,63918.0
2025-03-26 10:10:00,90.7,91.12,90.64,91.0,52699.0,90.2088,90.6265,90.1491,90.5072,52699.0
2025-03-26 10:20:00,91.0,91.17,90.82,90.83,52152.0,90.5072,90.6763,90.3282,90.3381,52152.0
2025-03-26 10:30:00,90.81,90.92,90.73,90.86,53885.0,90.3182,90.4276,90.2386,90.3679,53885.0
2025-03-26 10:40:00,90.88,91.15,90.86,91.0,27211.0,90.3878,90.6564,90.3679,90.5072,27211.0
2025-03-26 10:50:00,91.0,91.05,90.9,90.99,30905.0,90.5072,90.5569,90.4077,90.4972,30905.0
2025-03-26 11:00:00,91.0,91.1,90.97,91.05,21257.0,90.5072,90.6066,90.4773,90.5569,21257.0
2025-03-26 11:10:00,91.05,91.15,90.99,91.13,42632.0,90.5569,90.6564,90.4972,90.6365,42632.0
2025-03-26 11:20:00,91.14,91.15,91.04,91.1,45764.0,90.6464,90.6564,90.547,90.6066,45764.0
2025-03-26 11:30:00,91.09,91.09,90.98,91.06,31427.0,90.5967,90.5967,90.4873,90.5669,31427.0
2025-03-26 11:40:00,91.06,91.13,90.93,91.13,28416.0,90.5669,90.6365,90.4376,90.6365,28416.0
2025-03-26 11:50:00,91.13,91.35,91.13,91.27,31392.0,90.6365,90.8553,90.6365,90.7757,31392.0
2025-03-26 12:00:00,91.26,91.36,91.25,91.29,18561.0,90.7658,90.8652,90.7558,90.7956,18561.0
2025-03-26 12:10:00,91.3,91.44,91.24,91.41,29798.0,90.8056,90.9448,90.7459,90.915,29798.0
2025-03-26 12:20:00,91.42,91.42,91.13,91.3,46684.0,90.9249,90.9249,90.6365,90.8056,46684.0
2025-03-26 12:30:00,91.28,91.38,91.26,91.37,29855.0,90.7857,90.8851,90.7658,90.8752,29855.0
2025-03-26 12:40:00,91.36,91.5,91.34,91.41,57140.0,90.8652,91.0045,90.8453,90.915,57140.0
2025-03-26 12:50:00,91.41,91.55,91.41,91.51,48789.0,90.915,91.0542,90.915,91.0144,48789.0
2025-03-26 13:00:00,91.53,91.61,91.44,91.59,44696.0,91.0343,91.1139,90.9448,91.094,44696.0
2025-03-26 13:10:00,91.6,91.71,91.55,91.6,30266.0,91.1039,91.2133,91.0542,91.1039,30266.0
2025-03-26 13:20:00,91.63,91.7,91.53,91.68,34954.0,91.1338,91.2034,91.0343,91.1835,34954.0
2025-03-26 13:30:00,91.68,91.72,91.6,91.68,46867.0,91.1835,91.2233,91.1039,91.1835,46867.0
2025-03-26 13:40:00,91.7,91.71,91.62,91.62,33091.0,91.2034,91.2133,91.1238,91.1238,33091.0
2025-03-26 13:50:00,91.62,91.65,91.56,91.56,29092.0,91.1238,91.1537,91.0642,91.0642,29092.0
2025-03-26 14:00:00,91.56,91.67,91.55,91.67,30266.0,91.0642,91.1736,91.0542,91.1736,30266.0
2025-03-26 14:10:00,91.68,91.78,91.62,91.75,48627.0,91.1835,91.283,91.1238,91.2531,48627.0
2025-03-26 14:20:00,91.74,91.85,91.72,91.82,42619.0,91.2432,91.3526,91.2233,91.3227,42619.0
2025-03-26 14:30:00,91.81,91.89,91.81,91.85,28643.0,91.3128,91.3924,91.3128,91.3526,28643.0
2025-03-26 14:40:00,91.86,91.96,91.81,91.81,31142.0,91.3625,91.462,91.3128,91.3128,31142.0
2025-03-26 14:50:00,91.81,91.94,91.81,91.92,26191.0,91.3128,91.4421,91.3128,91.4222,26191.0
2025-03-26 15:00:00,91.94,91.95,91.75,91.78,33119.0,91.4421,91.452,91.2531,91.283,33119.0
2025-03-26 15:10:00,91.79,91.87,91.77,91.84,60722.0,91.2929,91.3725,91.273,91.3426,60722.0
2025-03-26 15:20:00,91.84,91.95,91.82,91.92,45060.0,91.3426,91.452,91.3227,91.4222,45060.0
2025-03-26 15:30:00,91.92,92.0,91.83,91.84,91847.0,91.4222,91.5018,91.3327,91.3426,91847.0
2025-03-26 15:40:00,91.85,92.07,91.84,92.07,80526.0,91.3526,91.5714,91.3426,91.5714,80526.0
2025-03-26 15:50:00,92.08,92.27,91.99,92.03,332565.0,91.5813,91.7703,91.4918,91.5316,332565.0
2025-03-27 09:30:00,92.87,93.12,91.93,92.68,164113.0,92.3671,92.6157,91.4321,92.1781,164113.0
2025-03-27 09:40:00,92.55,92.65,92.27,92.41,33067.0,92.0488,92.1483,91.7703,91.9096,33067.0
2025-03-27 09:50:00,92.4,92.59,92.35,92.56,131710.0,91.8996,92.0886,91.8499,92.0587,131710.0
2025-03-27 10:00:00,92.57,92.82,92.55,92.82,28290.0,92.0687,92.3173,92.0488,92.3173,28290.0
2025-03-27 10:10:00,92.85,92.93,92.41,92.54,46040.0,92.3472,92.4267,91.9096,92.0388,46040.0
2025-03-27 10:20:00,92.52,92.65,92.46,92.5,25295.0,92.019,92.1483,91.9593,91.9991,25295.0
2025-03-27 10:30:00,92.5,92.51,92.25,92.43,36660.0,91.9991,92.009,91.7504,91.9294,36660.0
2025-03-27 10:40:00,92.44,92.49,92.29,92.35,32958.0,91.9394,91.9891,91.7902,91.8499,32958.0
2025-03-27 10:50:00,92.35,92.45,92.2,92.29,41752.0,91.8499,91.9493,91.7007,91.7902,41752.0
2025-03-27 11:00:00,92.27,92.49,92.2,92.48,30854.0,91.7703,91.9891,91.7007,91.9792,30854.0
2025-03-27 11:10:00,92.49,92.68,92.47,92.68,21233.0,91.9891,92.1781,91.9692,92.1781,21233.0
2025-03-27 11:20:00,92.67,92.7,92.54,92.62,24613.0,92.1681,92.198,92.0388,92.1184,24613.0
2025-03-27 11:30:00,92.65,92.71,92.62,92.62,39128.0,92.1483,92.2079,92.1184,92.1184,39128.0
2025-03-27 11:40:00,92.59,92.64,92.55,92.59,16772.0,92.0886,92.1383,92.0488,92.0886,16772.0
2025-03-27 11:50:00,92.6,92.63,92.5,92.63,19461.0,92.0985,92.1284,91.9991,92.1284,19461.0
2025-03-27 12:00:00,92.66,92.67,92.51,92.6,19204.0,92.1582,92.1681,92.009,92.0985,19204.0
2025-03-27 12:10:00,92.59,92.59,92.41,92.41,20135.0,92.0886,92.0886,91.9096,91.9096,20135.0
2025-03-27 12:20:00,92.4,92.5,92.4,92.48,15007.0,91.8996,91.9991,91.8996,91.9792,15007.0
2025-03-27 12:30:00,92.5,92.52,92.38,92.4,21382.0,91.9991,92.019,91.8797,91.8996,21382.0
2025-03-27 12:40:00,92.4,92.42,92.28,92.31,28831.0,91.8996,91.9195,91.7803,91.8101,28831.0
2025-03-27 12:50:00,92.31,92.55,92.31,92.5,27102.0,91.8101,92.0488,91.8101,91.9991,27102.0
2025-03-27 13:00:00,92.5,92.58,92.44,92.55,13222.0,91.9991,92.0786,91.9394,92.0488,13222.0
2025-03-27 13:10:00,92.56,92.59,92.5,92.51,13878.0,92.0587,92.0886,91.9991,92.009,13878.0
2025-03-27 13:20:00,92.5,92.65,92.5,92.63,18747.0,91.9991,92.1483,91.9991,92.1284,18747.0
2025-03-27 13:30:00,92.64,92.69,92.62,92.68,16657.0,92.1383,92.188,92.1184,92.1781,16657.0
2025-03-27 13:40:00,92.69,92.69,92.55,92.62,12176.0,92.188,92.188,92.0488,92.1184,12176.0
2025-03-27 13:50:00,92.64,92.69,92.61,92.68,15053.0,92.1383,92.188,92.1085,92.1781,15053.0
2025-03-27 14:00:00,92.69,92.85,92.69,92.84,18501.0,92.188,92.3472,92.188,92.3372,18501.0
2025-03-27 14:10:00,92.85,93.0,92.82,92.93,21701.0,92.3472,92.4964,92.3173,92.4267,21701.0
2025-03-27 14:20:00,92.92,92.95,92.85,92.87,18465.0,92.4168,92.4466,92.3472,92.3671,18465.0
2025-03-27 14:30:00,92.89,92.96,92.89,92.93,17278.0,92.387,92.4566,92.387,92.4267,17278.0
2025-03-27 14:40:00,92.91,92.96,92.88,92.94,18088.0,92.4068,92.4566,92.377,92.4367,18088.0
2025-03-27 14:50:00,92.94,92.94,92.83,92.83,12985.0,92.4367,92.4367,92.3273,92.3273,12985.0
2025-03-27 15:00:00,92.84,93.01,92.84,92.99,19069.0,92.3372,92.5063,92.3372,92.4864,19069.0
2025-03-27 15:10:00,92.98,93.09,92.94,93.05,30664.0,92.4765,92.5859,92.4367,92.5461,30664.0
2025-03-27 15:20:00,93.04,93.15,93.0,93.13,38360.0,92.5361,92.6455,92.4964,92.6257,38360.0
2025-03-27 15:30:00,93.13,93.19,93.04,93.07,32265.0,92.6257,92.6853,92.5361,92.566,32265.0
2025-03-27 15:40:00,93.06,93.25,93.01,93.24,42429.0,92.556,92.745,92.5063,92.7351,42429.0
2025-03-27 15:50:00,93.25,93.28,93.07,93.17,175867.0,92.745,92.7748,92.566,92.6654,175867.0
2025-03-28 09:30:00,93.9,93.9,92.4,92.62,107488.0,93.3915,93.3915,91.8996,92.1184,107488.0
2025-03-28 09:40:00,92.59,92.71,92.22,92.3,28674.0,92.0886,92.2079,91.7206,91.8001,28674.0
2025-03-28 09:50:00,92.32,92.54,92.26,92.42,21763.0,91.82,92.0388,91.7604,91.9195,21763.0
2025-03-28 10:00:00,92.35,92.98,92.34,92.86,33361.0,91.8499,92.4765,91.8399,92.3571,33361.0
2025-03-28 10:10:00,92.83,92.98,92.75,92.92,44674.0,92.3273,92.4765,92.2477,92.4168,44674.0
2025-03-28 10:20:00,92.92,93.05,92.84,92.98,49139.0,92.4168,92.5461,92.3372,92.4765,49139.0
2025-03-28 10:30:00,93.0,93.06,92.75,92.77,77362.0,92.4964,92.556,92.2477,92.2676,77362.0
2025-03-28 10:40:00,92.76,92.83,92.47,92.64,67974.0,92.2577,92.3273,91.9692,92.1383,67974.0
2025-03-28 10:50:00,92.65,92.76,92.59,92.67,80110.0,92.1483,92.2577,92.0886,92.1681,80110.0
2025-03-28 11:00:00,92.64,93.07,92.64,93.04,45328.0,92.1383,92.566,92.1383,92.5361,45328.0
2025-03-28 11:10:00,93.03,93.05,92.93,92.95,41567.0,92.5262,92.5461,92.4267,92.4466,41567.0
2025-03-28 11:20:00,92.98,93.07,92.92,92.95,51244.0,92.4765,92.566,92.4168,92.4466,51244.0
2025-03-28 11:30:00,92.93,92.99,92.89,92.97,16645.0,92.4267,92.4864,92.387,92.4665,16645.0
2025-03-28 11:40:00,92.96,93.02,92.91,93.0,26455.0,92.4566,92.5162,92.4068,92.4964,26455.0
2025-03-28 11:50:00,92.98,93.07,92.94,93.06,25257.0,92.4765,92.566,92.4367,92.556,25257.0
2025-03-28 12:00:00,93.04,93.17,93.02,93.14,34365.0,92.5361,92.6654,92.5162,92.6356,34365.0
2025-03-28 12:10:00,93.14,93.15,93.09,93.13,12549.0,92.6356,92.6455,92.5859,92.6257,12549.0
2025-03-28 12:20:00,93.15,93.19,93.08,93.08,17054.0,92.6455,92.6853,92.5759,92.5759,17054.0
2025-03-28 12:30:00,93.08,93.1,92.96,93.01,19089.0,92.5759,92.5958,92.4566,92.5063,19089.0
2025-03-28 12:40:00,93.01,93.07,92.99,93.07,14925.0,92.5063,92.566,92.4864,92.566,14925.0
2025-03-28 12:50:00,93.09,93.13,93.02,93.09,18977.0,92.5859,92.6257,92.5162,92.5859,18977.0
2025-03-28 13:00:00,93.06,93.18,93.06,93.15,16161.0,92.556,92.6754,92.556,92.6455,16161.0
2025-03-28 13:10:00,93.17,93.22,93.11,93.12,16638.0,92.6654,92.7152,92.6058,92.6157,16638.0
2025-03-28 13:20:00,93.11,93.18,93.06,93.16,16348.0,92.6058,92.6754,92.556,92.6555,16348.0
2025-03-28 13:30:00,93.16,93.21,93.04,93.04,17123.0,92.6555,92.7052,92.5361,92.5361,17123.0
2025-03-28 13:40:00,93.03,93.09,92.98,93.07,17661.0,92.5262,92.5859,92.4765,92.566,17661.0
2025-03-28 13:50:00,93.09,93.13,93.02,93.12,17802.0,92.5859,92.6257,92.5162,92.6157,17802.0
2025-03-28 14:00:00,93.13,93.17,92.88,92.94,18841.0,92.6257,92.6654,92.377,92.4367,18841.0
2025-03-28 14:10:00,92.94,92.95,92.64,92.76,27408.0,92.4367,92.4466,92.1383,92.2577,27408.0
2025-03-28 14:20:00,92.75,92.8,92.63,92.78,17000.0,92.2477,92.2974,92.1284,92.2775,17000.0
2025-03-28 14:30:00,92.78,92.83,92.65,92.68,21713.0,92.2775,92.3273,92.1483,92.1781,21713.0
2025-03-28 14:40:00,92.65,92.72,92.55,92.71,20791.0,92.1483,92.2179,92.0488,92.2079,20791.0
2025-03-28 14:50:00,92.72,92.79,92.66,92.76,14770.0,92.2179,92.2875,92.1582,92.2577,14770.0
2025-03-28 15:00:00,92.78,92.81,92.72,92.81,48876.0,92.2775,92.3074,92.2179,92.3074,48876.0
2025-03-28 15:10:00,92.79,92.96,92.79,92.86,21607.0,92.2875,92.4566,92.2875,92.3571,21607.0
2025-03-28 15:20:00,92.89,92.96,92.87,92.92,30178.0,92.387,92.4566,92.3671,92.4168,30178.0
2025-03-28 15:30:00,92.92,93.01,92.79,92.92,40818.0,92.4168,92.5063,92.2875,92.4168,40818.0
2025-03-28 15:40:00,92.93,93.02,92.77,92.97,57159.0,92.4267,92.5162,92.2676,92.4665,57159.0
2025-03-28 15:50:00,92.97,92.99,92.69,92.77,253665.0,92.4665,92.4864,92.188,92.2676,253665.0
2025-03-31 09:30:00,93.26,94.04,93.06,94.01,477303.0,92.7549,93.5307,92.556,93.5009,477303.0
2025-03-31 09:40:00,94.04,94.29,93.66,93.66,286480.0,93.5307,93.7794,93.1528,93.1528,286480.0
2025-03-31 09:50:00,93.65,93.76,93.31,93.76,77230.0,93.1428,93.2522,92.8047,93.2522,77230.0
2025-03-31 10:00:00,93.71,93.93,93.15,93.39,72572.0,93.2025,93.4213,92.6455,92.8842,72572.0
2025-03-31 10:10:00,93.35,93.56,93.18,93.55,80474.0,92.8445,93.0533,92.6754,93.0434,80474.0
2025-03-31 10:20:00,93.53,93.93,93.45,93.92,39298.0,93.0235,93.4213,92.9439,93.4114,39298.0
2025-03-31 10:30:00,93.91,94.07,93.81,93.97,53012.0,93.4014,93.5606,93.302,93.4611,53012.0
2025-03-31 10:40:00,93.88,94.1,93.81,94.06,58621.0,93.3716,93.5904,93.302,93.5506,58621.0
2025-03-31 10:50:00,94.04,94.18,93.9,94.15,81831.0,93.5307,93.67,93.3915,93.6401,81831.0
2025-03-31 11:00:00,94.13,94.22,94.03,94.19,41739.0,93.6202,93.7097,93.5208,93.6799,41739.0
2025-03-31 11:10:00,94.21,94.33,94.08,94.17,58822.0,93.6998,93.8192,93.5705,93.66,58822.0
2025-03-31 11:20:00,94.18,94.18,93.8,93.95,60409.0,93.67,93.67,93.292,93.4412,60409.0
2025-03-31 11:30:00,93.94,94.02,93.85,93.93,52834.0,93.4313,93.5108,93.3418,93.4213,52834.0
2025-03-31 11:40:00,93.94,93.97,93.84,93.89,39167.0,93.4313,93.4611,93.3318,93.3815,39167.0
2025-03-31 11:50:00,93.9,93.95,93.65,93.83,36301.0,93.3915,93.4412,93.1428,93.3219,36301.0
2025-03-31 12:00:00,93.83,93.89,93.77,93.79,45176.0,93.3219,93.3815,93.2622,93.2821,45176.0
2025-03-31 12:10:00,93.78,93.85,93.7,93.75,23751.0,93.2721,93.3418,93.1926,93.2423,23751.0
2025-03-31 12:20:00,93.73,93.76,93.44,93.5,38506.0,93.2224,93.2522,92.934,92.9936,38506.0
2025-03-31 12:30:00,93.5,93.56,93.4,93.43,37107.0,92.9936,93.0533,92.8942,92.924,37107.0
2025-03-31 12:40:00,93.42,93.58,93.4,93.5,17499.0,92.9141,93.0732,92.8942,92.9936,17499.0
2025-03-31 12:50:00,93.52,93.6,93.49,93.59,24996.0,93.0135,93.0931,92.9837,93.0832,24996.0
2025-03-31 13:00:00,93.59,93.63,93.5,93.57,17545.0,93.0832,93.1229,92.9936,93.0633,17545.0
2025-03-31 13:10:00,93.57,93.63,93.49,93.49,19928.0,93.0633,93.1229,92.9837,92.9837,19928.0
2025-03-31 13:20:00,93.48,93.51,93.36,93.51,36714.0,92.9738,93.0036,92.8544,93.0036,36714.0
2025-03-31 13:30:00,93.51,93.51,93.31,93.34,26522.0,93.0036,93.0036,92.8047,92.8345,26522.0
2025-03-31 13:40:00,93.34,93.41,93.31,93.41,25397.0,92.8345,92.9041,92.8047,92.9041,25397.0
2025-03-31 13:50:00,93.42,93.49,93.37,93.4,26504.0,92.9141,92.9837,92.8644,92.8942,26504.0
2025-03-31 14:00:00,93.41,93.65,93.39,93.62,33166.0,92.9041,93.1428,92.8842,93.113,33166.0
2025-03-31 14:10:00,93.64,93.73,93.61,93.65,26246.0,93.1329,93.2224,93.1031,93.1428,26246.0
2025-03-31 14:20:00,93.65,93.69,93.6,93.65,24289.0,93.1428,93.1826,93.0931,93.1428,24289.0
2025-03-31 14:30:00,93.65,93.71,93.63,93.71,23762.0,93.1428,93.2025,93.1229,93.2025,23762.0
2025-03-31 14:40:00,93.71,93.74,93.62,93.65,28137.0,93.2025,93.2323,93.113,93.1428,28137.0
2025-03-31 14:50:00,93.65,93.8,93.63,93.75,23081.0,93.1428,93.292,93.1229,93.2423,23081.0
2025-03-31 15:00:00,93.77,93.97,93.74,93.92,37716.0,93.2622,93.4611,93.2323,93.4114,37716.0
2025-03-31 15:10:00,93.92,94.02,93.84,93.96,40745.0,93.4114,93.5108,93.3318,93.4512,40745.0
2025-03-31 15:20:00,93.96,94.11,93.92,93.94,64392.0,93.4512,93.6003,93.4114,93.4313,64392.0
2025-03-31 15:30:00,93.94,94.02,93.84,93.92,78375.0,93.4313,93.5108,93.3318,93.4114,78375.0
2025-03-31 15:40:00,93.9,94.18,93.9,94.01,86414.0,93.3915,93.67,93.3915,93.5009,86414.0
2025-03-31 15:50:00,94.01,94.03,93.66,93.73,659296.0,93.5009,93.5208,93.1528,93.2224,659296.0
2025-04-01 09:30:00,94.24,94.54,93.74,94.15,133909.0,93.7296,94.028,93.2323,93.6401,133909.0
2025-04-01 09:40:00,94.15,94.44,93.96,94.33,50133.0,93.6401,93.9286,93.4512,93.8192,50133.0
2025-04-01 09:50:00,94.34,94.62,94.03,94.04,62928.0,93.8291,94.1076,93.5208,93.5307,62928.0
2025-04-01 10:00:00,94.06,94.4,93.71,93.78,148105.0,93.5506,93.8888,93.2025,93.2721,148105.0
2025-04-01 10:10:00,93.79,93.79,93.27,93.59,216516.0,93.2821,93.2821,92.7649,93.0832,216516.0
2025-04-01 10:20:00,93.55,93.68,93.44,93.45,33407.0,93.0434,93.1727,92.934,92.9439,33407.0
2025-04-01 10:30:00,93.4,93.58,93.33,93.5,58241.0,92.8942,93.0732,92.8246,92.9936,58241.0
2025-04-01 10:40:00,93.52,93.61,93.37,93.48,29817.0,93.0135,93.1031,92.8644,92.9738,29817.0
2025-04-01 10:50:00,93.48,93.7,93.36,93.53,82063.0,92.9738,93.1926,92.8544,93.0235,82063.0
2025-04-01 11:00:00,93.53,93.72,93.51,93.64,84428.0,93.0235,93.2125,93.0036,93.1329,84428.0
2025-04-01 11:10:00,93.65,93.65,93.35,93.38,43159.0,93.1428,93.1428,92.8445,92.8743,43159.0
2025-04-01 11:20:00,93.39,93.48,93.18,93.33,84116.0,92.8842,92.9738,92.6754,92.8246,84116.0
2025-04-01 11:30:00,93.36,93.51,93.33,93.49,35805.0,92.8544,93.0036,92.8246,92.9837,35805.0
2025-04-01 11:40:00,93.51,93.58,93.38,93.38,68162.0,93.0036,93.0732,92.8743,92.8743,68162.0
2025-04-01 11:50:00,93.38,93.66,93.35,93.59,103117.0,92.8743,93.1528,92.8445,93.0832,103117.0
2025-04-01 12:00:00,93.59,93.73,93.56,93.67,31373.0,93.0832,93.2224,93.0533,93.1627,31373.0
2025-04-01 12:10:00,93.67,93.92,93.61,93.87,43527.0,93.1627,93.4114,93.1031,93.3616,43527.0
2025-04-01 12:20:00,93.84,93.96,93.71,93.73,98744.0,93.3318,93.4512,93.2025,93.2224,98744.0
2025-04-01 12:30:00,93.71,93.73,93.62,93.67,29289.0,93.2025,93.2224,93.113,93.1627,29289.0
2025-04-01 12:40:00,93.65,93.76,93.63,93.68,89312.0,93.1428,93.2522,93.1229,93.1727,89312.0
2025-04-01 12:50:00,93.66,93.8,93.66,93.76,19985.0,93.1528,93.292,93.1528,93.2522,19985.0
2025-04-01 13:00:00,93.77,93.86,93.73,93.86,23765.0,93.2622,93.3517,93.2224,93.3517,23765.0
2025-04-01 13:10:00,93.85,93.91,93.78,93.79,28501.0,93.3418,93.4014,93.2721,93.2821,28501.0
2025-04-01 13:20:00,93.79,93.81,93.48,93.6,134218.0,93.2821,93.302,92.9738,93.0931,134218.0
2025-04-01 13:30:00,93.6,93.67,93.24,93.29,92478.0,93.0931,93.1627,92.7351,92.7848,92478.0
2025-04-01 13:40:00,93.31,93.38,93.29,93.37,23639.0,92.8047,92.8743,92.7848,92.8644,23639.0
2025-04-01 13:50:00,93.36,93.43,93.32,93.38,28636.0,92.8544,92.924,92.8146,92.8743,28636.0
2025-04-01 14:00:00,93.36,93.58,93.31,93.56,30405.0,92.8544,93.0732,92.8047,93.0533,30405.0
2025-04-01 14:10:00,93.56,93.7,93.51,93.7,40409.0,93.0533,93.1926,93.0036,93.1926,40409.0
2025-04-01 14:20:00,93.68,93.71,93.63,93.66,26062.0,93.1727,93.2025,93.1229,93.1528,26062.0
2025-04-01 14:30:00,93.66,93.67,93.49,93.55,45024.0,93.1528,93.1627,92.9837,93.0434,45024.0
2025-04-01 14:40:00,93.56,93.67,93.54,93.56,27108.0,93.0533,93.1627,93.0334,93.0533,27108.0
2025-04-01 14:50:00,93.57,93.57,93.39,93.5,25654.0,93.0633,93.0633,92.8842,92.9936,25654.0
2025-04-01 15:00:00,93.49,93.58,93.46,93.5,30946.0,92.9837,93.0732,92.9539,92.9936,30946.0
2025-04-01 15:10:00,93.49,93.61,93.44,93.5,36463.0,92.9837,93.1031,92.934,92.9936,36463.0
2025-04-01 15:20:00,93.5,93.59,93.48,93.5,44264.0,92.9936,93.0832,92.9738,92.9936,44264.0
2025-04-01 15:30:00,93.5,93.68,93.49,93.65,62672.0,92.9936,93.1727,92.9837,93.1428,62672.0
2025-04-01 15:40:00,93.65,93.81,93.6,93.81,85274.0,93.1428,93.302,93.0931,93.302,85274.0
2025-04-01 15:50:00,93.81,94.02,93.77,93.9,468378.0,93.302,93.5108,93.2622,93.3915,468378.0
2025-04-02 09:30:00,93.99,94.24,93.4,93.58,101583.0,93.481,93.7296,92.8942,93.0732,101583.0
2025-04-02 09:40:00,93.56,93.77,93.1,93.15,49496.0,93.0533,93.2622,92.5958,92.6455,49496.0
2025-04-02 09:50:00,93.13,93.15,92.6,93.08,74901.0,92.6257,92.6455,92.0985,92.5759,74901.0
2025-04-02 10:00:00,93.11,93.69,92.96,93.54,42217.0,92.6058,93.1826,92.4566,93.0334,42217.0
2025-04-02 10:10:00,93.55,93.67,93.47,93.64,28689.0,93.0434,93.1627,92.9638,93.1329,28689.0
2025-04-02 10:20:00,93.65,93.66,93.33,93.53,33145.0,93.1428,93.1528,92.8246,93.0235,33145.0
2025-04-02 10:30:00,93.53,93.66,93.4,93.61,58802.0,93.0235,93.1528,92.8942,93.1031,58802.0
2025-04-02 10:40:00,93.62,93.63,93.37,93.55,38405.0,93.113,93.1229,92.8644,93.0434,38405.0
2025-04-02 10:50:00,93.54,93.59,93.43,93.51,46620.0,93.0334,93.0832,92.924,93.0036,46620.0
2025-04-02 11:00:00,93.49,93.6,93.49,93.54,21435.0,92.9837,93.0931,92.9837,93.0334,21435.0
2025-04-02 11:10:00,93.55,93.61,93.44,93.54,29566.0,93.0434,93.1031,92.934,93.0334,29566.0
2025-04-02 11:20:00,93.54,93.63,93.38,93.55,30331.0,93.0334,93.1229,92.8743,93.0434,30331.0
2025-04-02 11:30:00,93.56,93.65,93.36,93.38,26290.0,93.0533,93.1428,92.8544,92.8743,26290.0
2025-04-02 11:40:00,93.38,93.4,93.1,93.19,27867.0,92.8743,92.8942,92.5958,92.6853,27867.0
2025-04-02 11:50:00,93.2,93.21,93.01,93.05,17217.0,92.6953,92.7052,92.5063,92.5461,17217.0
2025-04-02 12:00:00,93.06,93.12,93.02,93.08,30605.0,92.556,92.6157,92.5162,92.5759,30605.0
2025-04-02 12:10:00,93.08,93.09,92.96,92.96,29915.0,92.5759,92.5859,92.4566,92.4566,29915.0
2025-04-02 12:20:00,92.96,93.01,92.83,92.94,39224.0,92.4566,92.5063,92.3273,92.4367,39224.0
2025-04-02 12:30:00,92.95,93.04,92.89,93.0,41424.0,92.4466,92.5361,92.387,92.4964,41424.0
2025-04-02 12:40:00,92.99,93.18,92.99,93.09,22316.0,92.4864,92.6754,92.4864,92.5859,22316.0
2025-04-02 12:50:00,93.1,93.27,93.07,93.18,25641.0,92.5958,92.7649,92.566,92.6754,25641.0
2025-04-02 13:00:00,93.17,93.25,93.11,93.15,22075.0,92.6654,92.745,92.6058,92.6455,22075.0
2025-04-02 13:10:00,93.14,93.2,93.05,93.05,28216.0,92.6356,92.6953,92.5461,92.5461,28216.0
2025-04-02 13:20:00,93.06,93.12,93.02,93.09,28079.0,92.556,92.6157,92.5162,92.5859,28079.0
2025-04-02 13:30:00,93.09,93.23,93.08,93.23,40159.0,92.5859,92.7251,92.5759,92.7251,40159.0
2025-04-02 13:40:00,93.23,93.23,93.02,93.03,43600.0,92.7251,92.7251,92.5162,92.5262,43600.0
2025-04-02 13:50:00,93.04,93.05,92.94,93.04,30516.0,92.5361,92.5461,92.4367,92.5361,30516.0
2025-04-02 14:00:00,93.06,93.19,93.05,93.14,34750.0,92.556,92.6853,92.5461,92.6356,34750.0
2025-04-02 14:10:00,93.15,93.21,93.04,93.06,25079.0,92.6455,92.7052,92.5361,92.556,25079.0
2025-04-02 14:20:00,93.06,93.11,92.94,93.04,70107.0,92.556,92.6058,92.4367,92.5361,70107.0
2025-04-02 14:30:00,93.05,93.09,92.97,93.09,32018.0,92.5461,92.5859,92.4665,92.5859,32018.0
2025-04-02 14:40:00,93.09,93.18,93.07,93.18,23546.0,92.5859,92.6754,92.566,92.6754,23546.0
2025-04-02 14:50:00,93.17,93.19,93.07,93.08,26995.0,92.6654,92.6853,92.566,92.5759,26995.0
2025-04-02 15:00:00,93.09,93.16,93.02,93.14,35712.0,92.5859,92.6555,92.5162,92.6356,35712.0
2025-04-02 15:10:00,93.14,93.2,93.1,93.16,48647.0,92.6356,92.6953,92.5958,92.6555,48647.0
2025-04-02 15:20:00,93.16,93.2,93.09,93.12,39609.0,92.6555,92.6953,92.5859,92.6157,39609.0
2025-04-02 15:30:00,93.14,93.28,93.08,93.18,91539.0,92.6356,92.7748,92.5759,92.6754,91539.0
2025-04-02 15:40:00,93.18,93.44,93.16,93.43,92573.0,92.6754,92.934,92.6555,92.924,92573.0
2025-04-02 15:50:00,93.44,93.67,93.32,93.51,369558.0,92.934,93.1627,92.8146,93.0036,369558.0
2025-04-03 09:30:00,95.26,97.24,94.99,95.78,221926.0,94.7441,96.7134,94.4756,95.2613,221926.0
2025-04-03 09:40:00,95.77,96.17,95.55,95.84,79599.0,95.2514,95.6492,95.0325,95.321,79599.0
2025-04-03 09:50:00,95.86,96.2,95.66,95.66,193345.0,95.3409,95.679,95.1419,95.1419,193345.0
2025-04-03 10:00:00,95.64,95.92,95.16,95.34,206977.0,95.1221,95.4005,94.6447,94.8237,206977.0
2025-04-03 10:10:00,95.29,95.4,94.8,94.85,95367.0,94.774,94.8834,94.2866,94.3363,95367.0
2025-04-03 10:20:00,94.87,95.47,94.81,95.42,58228.0,94.3562,94.953,94.2966,94.9032,58228.0
2025-04-03 10:30:00,95.41,95.9,95.33,95.67,52735.0,94.8933,95.3806,94.8137,95.1519,52735.0
2025-04-03 10:40:00,95.68,96.31,95.64,96.31,74819.0,95.1618,95.7884,95.1221,95.7884,74819.0
2025-04-03 10:50:00,96.26,96.55,96.24,96.54,54424.0,95.7387,96.0271,95.7188,96.0172,54424.0
2025-04-03 11:00:00,96.51,96.83,96.38,96.77,49921.0,95.9873,96.3056,95.8581,96.2459,49921.0
2025-04-03 11:10:00,96.74,97.14,96.69,97.03,105595.0,96.2161,96.6139,96.1664,96.5045,105595.0
2025-04-03 11:20:00,97.04,97.07,96.53,96.74,55501.0,96.5145,96.5443,96.0072,96.2161,55501.0
2025-04-03 11:30:00,96.71,96.78,96.29,96.6,91000.0,96.1863,96.2559,95.7685,96.0769,91000.0
2025-04-03 11:40:00,96.6,96.62,96.31,96.37,61222.0,96.0769,96.0968,95.7884,95.8481,61222.0
2025-04-03 11:50:00,96.38,96.53,96.24,96.45,48370.0,95.8581,96.0072,95.7188,95.9277,48370.0
2025-04-03 12:00:00,96.42,96.56,96.28,96.36,33878.0,95.8978,96.0371,95.7586,95.8382,33878.0
2025-04-03 12:10:00,96.35,96.4,96.22,96.34,22583.0,95.8282,95.8779,95.6989,95.8183,22583.0
2025-04-03 12:20:00,96.32,96.55,96.32,96.54,23815.0,95.7984,96.0271,95.7984,96.0172,23815.0
2025-04-03 12:30:00,96.54,96.54,96.22,96.24,32254.0,96.0172,96.0172,95.6989,95.7188,32254.0
2025-04-03 12:40:00,96.23,96.32,96.04,96.07,31394.0,95.7089,95.7984,95.5199,95.5497,31394.0
2025-04-03 12:50:00,96.08,96.08,95.78,95.94,39106.0,95.5597,95.5597,95.2613,95.4204,39106.0
2025-04-03 13:00:00,95.94,95.95,95.74,95.85,37571.0,95.4204,95.4304,95.2215,95.3309,37571.0
2025-04-03 13:10:00,95.85,95.91,95.73,95.79,38174.0,95.3309,95.3906,95.2116,95.2712,38174.0
2025-04-03 13:20:00,95.8,95.81,95.59,95.64,30760.0,95.2812,95.2911,95.0723,95.1221,30760.0
2025-04-03 13:30:00,95.66,95.78,95.5,95.57,39627.0,95.1419,95.2613,94.9828,95.0524,39627.0
2025-04-03 13:40:00,95.57,95.75,95.51,95.75,53141.0,95.0524,95.2315,94.9928,95.2315,53141.0
2025-04-03 13:50:00,95.77,95.89,95.66,95.88,42391.0,95.2514,95.3707,95.1419,95.3608,42391.0
2025-04-03 14:00:00,95.91,95.96,95.83,95.91,57588.0,95.3906,95.4403,95.311,95.3906,57588.0
2025-04-03 14:10:00,95.91,96.24,95.9,96.22,35209.0,95.3906,95.7188,95.3806,95.6989,35209.0
2025-04-03 14:20:00,96.19,96.51,96.14,96.42,40653.0,95.6691,95.9873,95.6194,95.8978,40653.0
2025-04-03 14:30:00,96.42,96.52,96.28,96.5,66988.0,95.8978,95.9973,95.7586,95.9774,66988.0
2025-04-03 14:40:00,96.48,96.57,96.19,96.33,89226.0,95.9575,96.047,95.6691,95.8083,89226.0
2025-04-03 14:50:00,96.34,96.34,96.14,96.18,89621.0,95.8183,95.8183,95.6194,95.6591,89621.0
2025-04-03 15:00:00,96.19,96.38,96.16,96.28,60055.0,95.6691,95.8581,95.6392,95.7586,60055.0
2025-04-03 15:10:00,96.28,96.34,95.87,95.95,116154.0,95.7586,95.8183,95.3508,95.4304,116154.0
2025-04-03 15:20:00,95.94,96.14,95.76,96.0,97365.0,95.4204,95.6194,95.2414,95.4801,97365.0
2025-04-03 15:30:00,96.02,96.12,95.88,95.98,140081.0,95.5,95.5995,95.3608,95.4602,140081.0
2025-04-03 15:40:00,95.98,96.37,95.96,96.21,88671.0,95.4602,95.8481,95.4403,95.689,88671.0
2025-04-03 15:50:00,96.18,96.32,95.91,96.0,389090.0,95.6591,95.7984,95.3906,95.4801,389090.0
2025-04-04 09:30:00,96.95,97.73,96.51,96.7,325286.0,96.425,97.2007,95.9873,96.1763,325286.0
2025-04-04 09:40:00,96.78,97.23,96.38,96.5,177854.0,96.2559,96.7034,95.8581,95.9774,177854.0
2025-04-04 09:50:00,96.57,96.65,95.93,96.37,289773.0,96.047,96.1266,95.4105,95.8481,289773.0
2025-04-04 10:00:00,96.37,96.89,96.17,96.84,184192.0,95.8481,96.3653,95.6492,96.3156,184192.0
2025-04-04 10:10:00,96.84,96.84,96.18,96.43,84075.0,96.3156,96.3156,95.6591,95.9078,84075.0
2025-04-04 10:20:00,96.45,96.51,95.87,96.42,204478.0,95.9277,95.9873,95.3508,95.8978,204478.0
2025-04-04 10:30:00,96.41,96.74,96.3,96.74,109746.0,95.8879,96.2161,95.7785,96.2161,109746.0
2025-04-04 10:40:00,96.72,96.72,95.91,96.08,102886.0,96.1962,96.1962,95.3906,95.5597,102886.0
2025-04-04 10:50:00,96.02,96.12,95.57,95.61,189853.0,95.5,95.5995,95.0524,95.0922,189853.0
2025-04-04 11:00:00,95.6,95.7,95.09,95.2,174549.0,95.0823,95.1817,94.575,94.6844,174549.0
2025-04-04 11:10:00,95.22,95.26,93.9,93.91,183168.0,94.7043,94.7441,93.3915,93.4014,183168.0
2025-04-04 11:20:00,93.93,94.19,93.04,93.41,141668.0,93.4213,93.6799,92.5361,92.9041,141668.0
2025-04-04 11:30:00,93.41,93.59,93.12,93.33,71124.0,92.9041,93.0832,92.6157,92.8246,71124.0
2025-04-04 11:40:00,93.33,93.68,93.08,93.45,72268.0,92.8246,93.1727,92.5759,92.9439,72268.0
2025-04-04 11:50:00,93.45,94.0,93.42,93.87,70708.0,92.9439,93.4909,92.9141,93.3616,70708.0
2025-04-04 12:00:00,93.85,93.88,93.53,93.57,71654.0,93.3418,93.3716,93.0235,93.0633,71654.0
2025-04-04 12:10:00,93.58,93.58,93.1,93.32,44447.0,93.0732,93.0732,92.5958,92.8146,44447.0
2025-04-04 12:20:00,93.36,93.52,93.12,93.12,44852.0,92.8544,93.0135,92.6157,92.6157,44852.0
2025-04-04 12:30:00,93.1,93.38,92.99,93.05,28462.0,92.5958,92.8743,92.4864,92.5461,28462.0
2025-04-04 12:40:00,93.02,93.09,92.73,92.78,62353.0,92.5162,92.5859,92.2278,92.2775,62353.0
2025-04-04 12:50:00,92.77,92.89,92.69,92.69,38567.0,92.2676,92.387,92.188,92.188,38567.0
2025-04-04 13:00:00,92.69,92.95,92.58,92.6,26567.0,92.188,92.4466,92.0786,92.0985,26567.0
2025-04-04 13:10:00,92.63,92.65,92.32,92.47,28911.0,92.1284,92.1483,91.82,91.9692,28911.0
2025-04-04 13:20:00,92.48,92.99,92.44,92.98,49813.0,91.9792,92.4864,91.9394,92.4765,49813.0
2025-04-04 13:30:00,92.96,93.14,92.82,93.06,54569.0,92.4566,92.6356,92.3173,92.556,54569.0
2025-04-04 13:40:00,93.05,93.15,92.88,92.92,38506.0,92.5461,92.6455,92.377,92.4168,38506.0
2025-04-04 13:50:00,92.87,92.95,92.62,92.73,30122.0,92.3671,92.4466,92.1184,92.2278,30122.0
2025-04-04 14:00:00,92.73,92.78,92.53,92.61,35926.0,92.2278,92.2775,92.0289,92.1085,35926.0
2025-04-04 14:10:00,92.59,92.6,92.33,92.42,34775.0,92.0886,92.0985,91.83,91.9195,34775.0
2025-04-04 14:20:00,92.39,92.44,91.86,91.99,34530.0,91.8897,91.9394,91.3625,91.4918,34530.0
2025-04-04 14:30:00,92.01,92.01,91.55,91.59,32952.0,91.5117,91.5117,91.0542,91.094,32952.0
2025-04-04 14:40:00,91.59,91.81,91.32,91.74,61362.0,91.094,91.3128,90.8255,91.2432,61362.0
2025-04-04 14:50:00,91.75,92.1,91.69,92.04,37266.0,91.2531,91.6012,91.1934,91.5416,37266.0
2025-04-04 15:00:00,92.06,92.08,91.76,91.88,78237.0,91.5614,91.5813,91.2631,91.3824,78237.0
2025-04-04 15:10:00,91.92,92.27,91.86,91.87,55887.0,91.4222,91.7703,91.3625,91.3725,55887.0
2025-04-04 15:20:00,91.87,92.44,91.86,92.19,69654.0,91.3725,91.9394,91.3625,91.6907,69654.0
2025-04-04 15:30:00,92.18,92.57,92.16,92.33,76213.0,91.6808,92.0687,91.6609,91.83,76213.0
2025-04-04 15:40:00,92.33,92.54,92.13,92.24,119184.0,91.83,92.0388,91.6311,91.7405,119184.0
2025-04-04 15:50:00,92.2,92.24,91.51,91.66,585191.0,91.7007,91.7405,91.0144,91.1636,585191.0
2025-04-07 09:30:00,89.75,90.56,88.29,88.39,253594.0,89.264,90.0696,87.8119,87.9113,253594.0
2025-04-07 09:40:00,88.38,89.3,88.24,88.88,142410.0,87.9014,88.8164,87.7621,88.3987,142410.0
2025-04-07 09:50:00,88.87,89.3,88.39,89.12,162367.0,88.3887,88.8164,87.9113,88.6374,162367.0
2025-04-07 10:00:00,89.11,89.33,88.05,88.09,108334.0,88.6274,88.8462,87.5732,87.6129,108334.0
2025-04-07 10:10:00,88.11,91.21,88.11,90.83,197288.0,87.6328,90.716,87.6328,90.3381,197288.0
2025-04-07 10:20:00,90.83,90.83,88.75,89.31,183679.0,90.3381,90.3381,88.2694,88.8263,183679.0
2025-04-07 10:30:00,89.32,89.52,88.64,88.81,139710.0,88.8363,89.0352,88.16,88.329,139710.0
2025-04-07 10:40:00,88.81,88.96,88.48,88.9,78658.0,88.329,88.4782,88.0008,88.4186,78658.0
2025-04-07 10:50:00,88.91,89.63,88.84,89.26,101988.0,88.4285,89.1446,88.3589,88.7766,101988.0
2025-04-07 11:00:00,89.23,89.84,88.96,89.2,80837.0,88.7468,89.3535,88.4782,88.7169,80837.0
2025-04-07 11:10:00,89.16,89.42,88.22,88.71,93538.0,88.6772,88.9357,87.7422,88.2296,93538.0
2025-04-07 11:20:00,88.66,89.04,88.13,88.15,48362.0,88.1799,88.5578,87.6527,87.6726,48362.0
2025-04-07 11:30:00,88.16,88.89,88.16,88.58,59715.0,87.6826,88.4086,87.6826,88.1003,59715.0
2025-04-07 11:40:00,88.57,89.19,88.57,88.98,18355.0,88.0903,88.707,88.0903,88.4981,18355.0
2025-04-07 11:50:00,89.02,89.34,88.94,89.05,66752.0,88.5379,88.8562,88.4583,88.5677,66752.0
2025-04-07 12:00:00,89.05,89.2,88.85,89.06,25403.0,88.5677,88.7169,88.3688,88.5777,25403.0
2025-04-07 12:10:00,89.02,89.03,88.58,88.69,29102.0,88.5379,88.5479,88.1003,88.2097,29102.0
2025-04-07 12:20:00,88.7,89.11,88.44,89.11,28552.0,88.2196,88.6274,87.961,88.6274,28552.0
2025-04-07 12:30:00,89.07,89.15,88.6,88.66,32636.0,88.5876,88.6672,88.1202,88.1799,32636.0
2025-04-07 12:40:00,88.7,88.86,88.35,88.82,30091.0,88.2196,88.3788,87.8715,88.339,30091.0
2025-04-07 12:50:00,88.86,88.92,88.58,88.63,62706.0,88.3788,88.4385,88.1003,88.15,62706.0
2025-04-07 13:00:00,88.63,89.1,88.51,88.75,65820.0,88.15,88.6175,88.0307,88.2694,65820.0
2025-04-07 13:10:00,88.74,89.4,88.61,89.26,52618.0,88.2594,88.9159,88.1301,88.7766,52618.0
2025-04-07 13:20:00,89.24,89.75,89.16,89.73,71306.0,88.7567,89.264,88.6772,89.2441,71306.0
2025-04-07 13:30:00,89.73,89.85,89.51,89.71,57012.0,89.2441,89.3634,89.0253,89.2242,57012.0
2025-04-07 13:40:00,89.73,89.95,89.5,89.95,62882.0,89.2441,89.4629,89.0153,89.4629,62882.0
2025-04-07 13:50:00,89.98,90.02,89.7,89.78,81976.0,89.4927,89.5325,89.2142,89.2938,81976.0
2025-04-07 14:00:00,89.77,90.04,89.73,89.95,126990.0,89.2838,89.5524,89.2441,89.4629,126990.0
2025-04-07 14:10:00,89.95,90.07,89.8,89.96,60584.0,89.4629,89.5822,89.3137,89.4728,60584.0
2025-04-07 14:20:00,89.97,90.26,89.87,90.22,81106.0,89.4828,89.7712,89.3833,89.7314,81106.0
2025-04-07 14:30:00,90.19,90.33,89.63,89.71,47548.0,89.7016,89.8408,89.1446,89.2242,47548.0
2025-04-07 14:40:00,89.73,89.91,89.6,89.7,73193.0,89.2441,89.4231,89.1148,89.2142,73193.0
2025-04-07 14:50:00,89.66,89.84,89.57,89.79,59493.0,89.1744,89.3535,89.0849,89.3037,59493.0
2025-04-07 15:00:00,89.78,89.96,89.61,89.83,181077.0,89.2938,89.4728,89.1247,89.3435,181077.0
2025-04-07 15:10:00,89.83,89.89,89.39,89.56,172342.0,89.3435,89.4032,88.9059,89.075,172342.0
2025-04-07 15:20:00,89.56,89.66,89.07,89.12,77233.0,89.075,89.1744,88.5876,88.6374,77233.0
2025-04-07 15:30:00,89.12,89.68,89.12,89.53,124345.0,88.6374,89.1943,88.6374,89.0451,124345.0
2025-04-07 15:40:00,89.54,89.61,89.15,89.39,176677.0,89.0551,89.1247,88.6672,88.9059,176677.0
2025-04-07 15:50:00,89.35,89.6,89.05,89.24,525117.0,88.8661,89.1148,88.5677,88.7567,525117.0
2025-04-08 09:30:00,90.3,90.3,89.0,89.87,300173.0,89.811,89.811,88.518,89.3833,300173.0
2025-04-08 09:40:00,89.82,90.18,89.43,90.0,244268.0,89.3336,89.6916,88.9457,89.5126,244268.0
2025-04-08 09:50:00,90.05,90.54,89.83,90.4,139109.0,89.5623,90.0497,89.3435,89.9104,139109.0
2025-04-08 10:00:00,90.51,90.62,90.09,90.47,58645.0,90.0198,90.1292,89.6021,89.9801,58645.0
2025-04-08 10:10:00,90.47,90.5,89.92,90.06,181650.0,89.9801,90.0099,89.433,89.5723,181650.0
2025-04-08 10:20:00,90.08,90.1,89.63,89.74,98594.0,89.5922,89.6121,89.1446,89.254,98594.0
2025-04-08 10:30:00,89.73,90.25,89.72,89.91,99235.0,89.2441,89.7612,89.2341,89.4231,99235.0
2025-04-08 10:40:00,89.97,90.06,89.62,89.93,43479.0,89.4828,89.5723,89.1347,89.443,43479.0
2025-04-08 10:50:00,89.91,90.25,89.86,89.93,58293.0,89.4231,89.7612,89.3734,89.443,58293.0
2025-04-08 11:00:00,89.93,90.29,89.85,90.27,52629.0,89.443,89.801,89.3634,89.7811,52629.0
2025-04-08 11:10:00,90.28,90.3,89.88,90.12,40754.0,89.7911,89.811,89.3933,89.632,40754.0
2025-04-08 11:20:00,90.14,90.18,89.74,89.74,80411.0,89.6518,89.6916,89.254,89.254,80411.0
2025-04-08 11:30:00,89.73,90.24,89.71,90.06,53477.0,89.2441,89.7513,89.2242,89.5723,53477.0
2025-04-08 11:40:00,90.08,90.17,89.78,89.88,23212.0,89.5922,89.6817,89.2938,89.3933,23212.0
2025-04-08 11:50:00,89.87,90.33,89.85,90.3,79230.0,89.3833,89.8408,89.3634,89.811,79230.0
2025-04-08 12:00:00,90.3,90.32,90.11,90.14,31352.0,89.811,89.8309,89.622,89.6518,31352.0
2025-04-08 12:10:00,90.16,90.29,89.97,90.02,23749.0,89.6717,89.801,89.4828,89.5325,23749.0
2025-04-08 12:20:00,90.02,90.22,89.9,90.19,18663.0,89.5325,89.7314,89.4131,89.7016,18663.0
2025-04-08 12:30:00,90.22,90.31,89.76,89.76,30511.0,89.7314,89.8209,89.2739,89.2739,30511.0
2025-04-08 12:40:00,89.79,89.86,89.59,89.67,48011.0,89.3037,89.3734,89.1048,89.1844,48011.0
2025-04-08 12:50:00,89.7,89.8,89.24,89.34,34116.0,89.2142,89.3137,88.7567,88.8562,34116.0
2025-04-08 13:00:00,89.34,89.42,89.04,89.09,43544.0,88.8562,88.9357,88.5578,88.6075,43544.0
2025-04-08 13:10:00,89.09,89.21,88.9,88.99,40485.0,88.6075,88.7269,88.4186,88.5081,40485.0
2025-04-08 13:20:00,88.97,88.97,88.62,88.66,33738.0,88.4882,88.4882,88.1401,88.1799,33738.0
2025-04-08 13:30:00,88.66,88.78,88.45,88.78,55575.0,88.1799,88.2992,87.971,88.2992,55575.0
2025-04-08 13:40:00,88.78,89.08,88.68,88.72,20158.0,88.2992,88.5976,88.1998,88.2395,20158.0
2025-04-08 13:50:00,88.73,88.74,88.54,88.68,27639.0,88.2495,88.2594,88.0605,88.1998,27639.0
2025-04-08 14:00:00,88.69,88.7,88.45,88.53,70951.0,88.2097,88.2196,87.971,88.0506,70951.0
2025-04-08 14:10:00,88.53,88.55,88.22,88.4,34914.0,88.0506,88.0705,87.7422,87.9213,34914.0
2025-04-08 14:20:00,88.38,88.63,88.37,88.45,31298.0,87.9014,88.15,87.8914,87.971,31298.0
2025-04-08 14:30:00,88.45,88.85,88.45,88.73,52734.0,87.971,88.3688,87.971,88.2495,52734.0
2025-04-08 14:40:00,88.73,88.89,88.56,88.87,48011.0,88.2495,88.4086,88.0804,88.3887,48011.0
2025-04-08 14:50:00,88.85,89.03,88.75,88.86,53376.0,88.3688,88.5479,88.2694,88.3788,53376.0
2025-04-08 15:00:00,88.87,88.96,88.47,88.47,80236.0,88.3887,88.4782,87.9909,87.9909,80236.0
2025-04-08 15:10:00,88.47,88.74,88.46,88.56,64077.0,87.9909,88.2594,87.9809,88.0804,64077.0
2025-04-08 15:20:00,88.58,88.79,88.41,88.67,66286.0,88.1003,88.3092,87.9312,88.1898,66286.0
2025-04-08 15:30:00,88.71,88.71,87.92,87.98,156680.0,88.2296,88.2296,87.4439,87.5035,156680.0
2025-04-08 15:40:00,87.98,88.28,87.72,87.78,121186.0,87.5035,87.8019,87.2449,87.3046,121186.0
2025-04-08 15:50:00,87.8,88.72,87.8,88.62,449848.0,87.3245,88.2395,87.3245,88.1401,449848.0
2025-04-09 09:30:00,87.73,88.53,87.48,88.53,271515.0,87.2549,88.0506,87.0062,88.0506,271515.0
2025-04-09 09:40:00,88.56,89.23,88.31,88.77,77741.0,88.0804,88.7468,87.8318,88.2893,77741.0
2025-04-09 09:50:00,88.77,89.18,88.5,88.75,83699.0,88.2893,88.697,88.0207,88.2694,83699.0
2025-04-09 10:00:00,88.68,89.07,88.31,88.5,100967.0,88.1998,88.5876,87.8318,88.0207,100967.0
2025-04-09 10:10:00,88.48,88.63,88.23,88.4,52749.0,88.0008,88.15,87.7522,87.9213,52749.0
2025-04-09 10:20:00,88.38,89.13,88.13,89.06,112372.0,87.9014,88.6473,87.6527,88.5777,112372.0
2025-04-09 10:30:00,89.03,89.27,88.66,88.74,81413.0,88.5479,88.7866,88.1799,88.2594,81413.0
2025-04-09 10:40:00,88.76,88.94,88.71,88.81,81137.0,88.2793,88.4583,88.2296,88.329,81137.0
2025-04-09 10:50:00,88.81,88.91,88.64,88.73,60089.0,88.329,88.4285,88.16,88.2495,60089.0
2025-04-09 11:00:00,88.7,88.98,88.64,88.79,37138.0,88.2196,88.4981,88.16,88.3092,37138.0
2025-04-09 11:10:00,88.75,89.2,88.75,89.19,40123.0,88.2694,88.7169,88.2694,88.707,40123.0
2025-04-09 11:20:00,89.21,89.57,89.11,89.16,95746.0,88.7269,89.0849,88.6274,88.6772,95746.0
2025-04-09 11:30:00,89.19,89.24,88.75,88.91,40358.0,88.707,88.7567,88.2694,88.4285,40358.0
2025-04-09 11:40:00,88.92,88.94,88.6,88.76,47991.0,88.4385,88.4583,88.1202,88.2793,47991.0
2025-04-09 11:50:00,88.74,88.83,88.53,88.58,44305.0,88.2594,88.3489,88.0506,88.1003,44305.0
2025-04-09 12:00:00,88.54,88.82,88.38,88.74,33323.0,88.0605,88.339,87.9014,88.2594,33323.0
2025-04-09 12:10:00,88.72,88.94,88.69,88.89,161134.0,88.2395,88.4583,88.2097,88.4086,161134.0
2025-04-09 12:20:00,88.89,88.97,88.77,88.84,145911.0,88.4086,88.4882,88.2893,88.3589,145911.0
2025-04-09 12:30:00,88.86,88.93,88.71,88.71,93532.0,88.3788,88.4484,88.2296,88.2296,93532.0
2025-04-09 12:40:00,88.73,88.86,88.54,88.81,100660.0,88.2495,88.3788,88.0605,88.329,100660.0
2025-04-09 12:50:00,88.84,89.14,88.8,89.11,100826.0,88.3589,88.6573,88.3191,88.6274,100826.0
2025-04-09 13:00:00,89.14,89.48,89.04,89.04,38470.0,88.6573,88.9954,88.5578,88.5578,38470.0
2025-04-09 13:10:00,89.06,90.45,88.86,90.13,140149.0,88.5777,89.9602,88.3788,89.6419,140149.0
2025-04-09 13:20:00,90.13,91.49,89.85,90.89,284954.0,89.6419,90.9945,89.3634,90.3978,284954.0
2025-04-09 13:30:00,90.9,91.73,90.55,90.58,151801.0,90.4077,91.2332,90.0596,90.0895,151801.0
2025-04-09 13:40:00,90.64,91.28,90.43,91.15,85797.0,90.1491,90.7857,89.9403,90.6564,85797.0
2025-04-09 13:50:00,91.06,91.31,90.51,90.81,51981.0,90.5669,90.8155,90.0198,90.3182,51981.0
2025-04-09 14:00:00,90.95,91.06,90.38,90.58,153428.0,90.4575,90.5669,89.8905,90.0895,153428.0
2025-04-09 14:10:00,90.58,90.64,89.96,90.13,144073.0,90.0895,90.1491,89.4728,89.6419,144073.0
2025-04-09 14:20:00,90.12,90.21,89.75,89.86,74510.0,89.632,89.7215,89.264,89.3734,74510.0
2025-04-09 14:30:00,89.87,89.98,89.3,89.35,90848.0,89.3833,89.4927,88.8164,88.8661,90848.0
2025-04-09 14:40:00,89.37,89.53,89.11,89.52,50924.0,88.886,89.0451,88.6274,89.0352,50924.0
2025-04-09 14:50:00,89.52,89.68,89.29,89.3,97056.0,89.0352,89.1943,88.8064,88.8164,97056.0
2025-04-09 15:00:00,89.29,90.04,89.26,89.78,88612.0,88.8064,89.5524,88.7766,89.2938,88612.0
2025-04-09 15:10:00,89.8,90.04,89.44,89.55,123109.0,89.3137,89.5524,88.9556,89.065,123109.0
2025-04-09 15:20:00,89.56,89.93,89.5,89.76,99754.0,89.075,89.443,89.0153,89.2739,99754.0
2025-04-09 15:30:00,89.76,89.98,89.43,89.54,127444.0,89.2739,89.4927,88.9457,89.0551,127444.0
2025-04-09 15:40:00,89.52,89.98,89.4,89.93,137341.0,89.0352,89.4927,88.9159,89.443,137341.0
2025-04-09 15:50:00,89.94,90.48,89.94,90.22,488874.0,89.4529,89.99,89.4529,89.7314,488874.0
2025-04-10 09:30:00,90.14,91.2,89.52,90.89,194618.0,89.6518,90.7061,89.0352,90.3978,194618.0
2025-04-10 09:40:00,90.87,91.93,90.79,91.76,139645.0,90.3779,91.4321,90.2983,91.2631,139645.0
2025-04-10 09:50:00,91.8,92.12,91.56,91.65,85730.0,91.3029,91.6211,91.0642,91.1537,85730.0
2025-04-10 10:00:00,91.63,91.68,91.13,91.25,53531.0,91.1338,91.1835,90.6365,90.7558,53531.0
2025-04-10 10:10:00,91.26,91.52,91.16,91.2,49287.0,90.7658,91.0244,90.6663,90.7061,49287.0
2025-04-10 10:20:00,91.23,91.23,90.86,90.89,38312.0,90.7359,90.7359,90.3679,90.3978,38312.0
2025-04-10 10:30:00,90.89,91.54,90.84,91.32,91178.0,90.3978,91.0443,90.3481,90.8255,91178.0
2025-04-10 10:40:00,91.34,91.43,91.04,91.12,86994.0,90.8453,90.9349,90.547,90.6265,86994.0
2025-04-10 10:50:00,91.12,91.13,90.81,90.85,29785.0,90.6265,90.6365,90.3182,90.358,29785.0
2025-04-10 11:00:00,90.85,90.97,90.83,90.88,26808.0,90.358,90.4773,90.3381,90.3878,26808.0
2025-04-10 11:10:00,90.9,91.05,90.79,90.79,101036.0,90.4077,90.5569,90.2983,90.2983,101036.0
2025-04-10 11:20:00,90.78,91.01,90.77,90.95,60434.0,90.2884,90.5171,90.2784,90.4575,60434.0
2025-04-10 11:30:00,90.92,90.96,90.62,90.64,164461.0,90.4276,90.4674,90.1292,90.1491,164461.0
2025-04-10 11:40:00,90.63,90.85,90.53,90.7,54810.0,90.1392,90.358,90.0397,90.2088,54810.0
2025-04-10 11:50:00,90.7,90.9,90.46,90.5,46744.0,90.2088,90.4077,89.9701,90.0099,46744.0
2025-04-10 12:00:00,90.46,90.54,90.03,90.34,64959.0,89.9701,90.0497,89.5424,89.8508,64959.0
2025-04-10 12:10:00,90.34,90.52,90.24,90.3,51181.0,89.8508,90.0298,89.7513,89.811,51181.0
2025-04-10 12:20:00,90.26,90.47,89.99,90.21,85890.0,89.7712,89.9801,89.5027,89.7215,85890.0
2025-04-10 12:30:00,90.21,91.22,90.2,91.17,88915.0,89.7215,90.726,89.7115,90.6763,88915.0
2025-04-10 12:40:00,91.2,91.2,90.66,91.07,49816.0,90.7061,90.7061,90.169,90.5768,49816.0
2025-04-10 12:50:00,91.09,91.17,90.78,90.92,29391.0,90.5967,90.6763,90.2884,90.4276,29391.0
2025-04-10 13:00:00,90.92,91.48,90.62,90.66,180044.0,90.4276,90.9846,90.1292,90.169,180044.0
2025-04-10 13:10:00,90.65,90.65,90.2,90.44,32877.0,90.1591,90.1591,89.7115,89.9502,32877.0
2025-04-10 13:20:00,90.46,90.84,90.19,90.84,37691.0,89.9701,90.3481,89.7016,90.3481,37691.0
2025-04-10 13:30:00,90.83,90.9,90.65,90.79,40898.0,90.3381,90.4077,90.1591,90.2983,40898.0
2025-04-10 13:40:00,90.79,91.65,90.69,91.32,72107.0,90.2983,91.1537,90.1989,90.8255,72107.0
2025-04-10 13:50:00,91.31,91.68,91.21,91.56,34122.0,90.8155,91.1835,90.716,91.0642,34122.0
2025-04-10 14:00:00,91.48,91.97,91.48,91.58,37462.0,90.9846,91.4719,90.9846,91.084,37462.0
2025-04-10 14:10:00,91.58,91.67,91.37,91.56,37133.0,91.084,91.1736,90.8752,91.0642,37133.0
2025-04-10 14:20:00,91.59,92.23,91.59,92.08,60372.0,91.094,91.7305,91.094,91.5813,60372.0
2025-04-10 14:30:00,92.11,92.41,91.85,91.94,44376.0,91.6112,91.9096,91.3526,91.4421,44376.0
2025-04-10 14:40:00,91.95,92.29,91.93,92.1,32513.0,91.452,91.7902,91.4321,91.6012,32513.0
2025-04-10 14:50:00,92.09,92.23,91.74,92.14,55026.0,91.5913,91.7305,91.2432,91.641,55026.0
2025-04-10 15:00:00,92.11,92.53,92.04,92.04,127213.0,91.6112,92.0289,91.5416,91.5416,127213.0
2025-04-10 15:10:00,92.08,92.53,92.02,92.46,86827.0,91.5813,92.0289,91.5217,91.9593,86827.0
2025-04-10 15:20:00,92.45,92.71,91.73,91.81,71803.0,91.9493,92.2079,91.2332,91.3128,71803.0
2025-04-10 15:30:00,91.8,92.1,91.45,91.51,117483.0,91.3029,91.6012,90.9547,91.0144,117483.0
2025-04-10 15:40:00,91.55,91.72,91.09,91.4,130234.0,91.0542,91.2233,90.5967,90.905,130234.0
2025-04-10 15:50:00,91.43,92.05,91.4,91.78,451343.0,90.9349,91.5515,90.905,91.283,451343.0
2025-04-11 09:30:00,91.44,92.51,91.28,92.25,147889.0,90.9448,92.009,90.7857,91.7504,147889.0
2025-04-11 09:40:00,92.22,92.88,91.83,92.78,82822.0,91.7206,92.377,91.3327,92.2775,82822.0
2025-04-11 09:50:00,92.78,93.08,92.66,92.76,187194.0,92.2775,92.5759,92.1582,92.2577,187194.0
2025-04-11 10:00:00,92.69,93.21,92.32,93.11,129765.0,92.188,92.7052,91.82,92.6058,129765.0
2025-04-11 10:10:00,93.12,93.44,92.87,93.12,73098.0,92.6157,92.934,92.3671,92.6157,73098.0
2025-04-11 10:20:00,93.07,93.16,92.68,92.92,134160.0,92.566,92.6555,92.1781,92.4168,134160.0
2025-04-11 10:30:00,92.95,93.38,92.86,93.18,82860.0,92.4466,92.8743,92.3571,92.6754,82860.0
2025-04-11 10:40:00,93.2,93.34,93.05,93.22,82903.0,92.6953,92.8345,92.5461,92.7152,82903.0
2025-04-11 10:50:00,93.14,93.35,93.0,93.2,58667.0,92.6356,92.8445,92.4964,92.6953,58667.0
2025-04-11 11:00:00,93.21,93.49,92.82,93.02,69809.0,92.7052,92.9837,92.3173,92.5162,69809.0
2025-04-11 11:10:00,93.0,93.25,92.71,92.86,44407.0,92.4964,92.745,92.2079,92.3571,44407.0
2025-04-11 11:20:00,92.85,92.92,92.59,92.73,40750.0,92.3472,92.4168,92.0886,92.2278,40750.0
2025-04-11 11:30:00,92.64,93.07,92.58,93.07,32028.0,92.1383,92.566,92.0786,92.566,32028.0
2025-04-11 11:40:00,93.05,93.23,92.95,93.17,18369.0,92.5461,92.7251,92.4466,92.6654,18369.0
2025-04-11 11:50:00,93.17,93.36,93.14,93.27,15388.0,92.6654,92.8544,92.6356,92.7649,15388.0
2025-04-11 12:00:00,93.31,93.67,93.25,93.57,35932.0,92.8047,93.1627,92.745,93.0633,35932.0
2025-04-11 12:10:00,93.62,93.83,93.6,93.8,22602.0,93.113,93.3219,93.0931,93.292,22602.0
2025-04-11 12:20:00,93.8,93.92,93.74,93.85,24729.0,93.292,93.4114,93.2323,93.3418,24729.0
2025-04-11 12:30:00,93.85,94.15,93.82,94.11,42246.0,93.3418,93.6401,93.3119,93.6003,42246.0
2025-04-11 12:40:00,94.12,94.29,94.06,94.29,24163.0,93.6103,93.7794,93.5506,93.7794,24163.0
2025-04-11 12:50:00,94.24,94.31,94.15,94.17,33388.0,93.7296,93.7993,93.6401,93.66,33388.0
2025-04-11 13:00:00,94.17,94.41,94.13,94.31,37038.0,93.66,93.8987,93.6202,93.7993,37038.0
2025-04-11 13:10:00,94.31,94.38,94.13,94.19,34654.0,93.7993,93.8689,93.6202,93.6799,34654.0
2025-04-11 13:20:00,94.14,94.24,93.88,93.93,25415.0,93.6302,93.7296,93.3716,93.4213,25415.0
2025-04-11 13:30:00,93.97,94.16,93.86,94.14,60053.0,93.4611,93.6501,93.3517,93.6302,60053.0
2025-04-11 13:40:00,94.09,94.53,94.09,94.18,77808.0,93.5805,94.0181,93.5805,93.67,77808.0
2025-04-11 13:50:00,94.18,94.22,93.97,94.01,95902.0,93.67,93.7097,93.4611,93.5009,95902.0
2025-04-11 14:00:00,94.04,94.29,93.91,94.08,276209.0,93.5307,93.7794,93.4014,93.5705,276209.0
2025-04-11 14:10:00,94.08,94.32,93.99,94.15,67992.0,93.5705,93.8092,93.481,93.6401,67992.0
2025-04-11 14:20:00,94.15,94.37,94.14,94.29,77661.0,93.6401,93.8589,93.6302,93.7794,77661.0
2025-04-11 14:30:00,94.29,94.36,94.13,94.26,26242.0,93.7794,93.849,93.6202,93.7495,26242.0
2025-04-11 14:40:00,94.26,94.34,94.21,94.34,64244.0,93.7495,93.8291,93.6998,93.8291,64244.0
2025-04-11 14:50:00,94.33,94.33,94.0,94.01,50529.0,93.8192,93.8192,93.4909,93.5009,50529.0
2025-04-11 15:00:00,94.02,94.23,94.01,94.15,69649.0,93.5108,93.7197,93.5009,93.6401,69649.0
2025-04-11 15:10:00,94.14,94.14,93.75,93.84,52941.0,93.6302,93.6302,93.2423,93.3318,52941.0
2025-04-11 15:20:00,93.87,94.08,93.79,94.01,100979.0,93.3616,93.5705,93.2821,93.5009,100979.0
2025-04-11 15:30:00,94.0,94.18,93.94,94.13,112579.0,93.4909,93.67,93.4313,93.6202,112579.0
2025-04-11 15:40:00,94.15,94.24,94.04,94.18,86746.0,93.6401,93.7296,93.5307,93.67,86746.0
2025-04-11 15:50:00,94.19,94.36,93.92,93.98,428377.0,93.6799,93.849,93.4114,93.471,428377.0
2025-04-14 09:30:00,94.04,94.6,93.49,94.39,142176.0,93.5307,94.0877,92.9837,93.8788,142176.0
2025-04-14 09:40:00,94.34,95.2,94.31,95.14,104335.0,93.8291,94.6844,93.7993,94.6248,104335.0
2025-04-14 09:50:00,95.14,95.17,94.59,94.93,49245.0,94.6248,94.6546,94.0777,94.4159,49245.0
2025-04-14 10:00:00,94.97,94.97,94.6,94.74,33950.0,94.4557,94.4557,94.0877,94.2269,33950.0
2025-04-14 10:10:00,94.74,94.77,94.29,94.31,27878.0,94.2269,94.2568,93.7794,93.7993,27878.0
2025-04-14 10:20:00,94.27,94.81,94.27,94.68,30377.0,93.7595,94.2966,93.7595,94.1673,30377.0
2025-04-14 10:30:00,94.72,94.95,94.65,94.81,21350.0,94.207,94.4358,94.1374,94.2966,21350.0
2025-04-14 10:40:00,94.83,95.05,94.82,94.89,37489.0,94.3164,94.5353,94.3065,94.3761,37489.0
2025-04-14 10:50:00,94.92,95.2,94.92,95.03,42523.0,94.406,94.6844,94.406,94.5154,42523.0
2025-04-14 11:00:00,95.0,95.17,94.9,94.95,30449.0,94.4855,94.6546,94.3861,94.4358,30449.0
2025-04-14 11:10:00,94.99,95.2,94.93,95.18,35858.0,94.4756,94.6844,94.4159,94.6645,35858.0
2025-04-14 11:20:00,95.18,95.21,94.89,95.01,54078.0,94.6645,94.6944,94.3761,94.4955,54078.0
2025-04-14 11:30:00,95.0,95.29,94.98,95.0,41092.0,94.4855,94.774,94.4656,94.4855,41092.0
2025-04-14 11:40:00,94.98,95.12,94.91,95.03,29118.0,94.4656,94.6049,94.396,94.5154,29118.0
2025-04-14 11:50:00,95.04,95.06,94.88,94.9,28429.0,94.5253,94.5452,94.3662,94.3861,28429.0
2025-04-14 12:00:00,94.84,94.94,94.8,94.88,29125.0,94.3264,94.4258,94.2866,94.3662,29125.0
2025-04-14 12:10:00,94.89,94.99,94.77,94.97,39684.0,94.3761,94.4756,94.2568,94.4557,39684.0
2025-04-14 12:20:00,94.95,94.99,94.76,94.92,19574.0,94.4358,94.4756,94.2468,94.406,19574.0
2025-04-14 12:30:00,94.91,94.99,94.8,94.92,18883.0,94.396,94.4756,94.2866,94.406,18883.0
2025-04-14 12:40:00,94.88,94.98,94.85,94.93,19512.0,94.3662,94.4656,94.3363,94.4159,19512.0
2025-04-14 12:50:00,94.9,94.97,94.8,94.91,23045.0,94.3861,94.4557,94.2866,94.396,23045.0
2025-04-14 13:00:00,94.89,95.13,94.64,94.73,40628.0,94.3761,94.6148,94.1275,94.217,40628.0
2025-04-14 13:10:00,94.72,94.84,94.72,94.77,15723.0,94.207,94.3264,94.207,94.2568,15723.0
2025-04-14 13:20:00,94.79,94.86,94.77,94.85,18669.0,94.2767,94.3463,94.2568,94.3363,18669.0
2025-04-14 13:30:00,94.84,94.89,94.72,94.82,21801.0,94.3264,94.3761,94.207,94.3065,21801.0
2025-04-14 13:40:00,94.81,94.89,94.77,94.84,18938.0,94.2966,94.3761,94.2568,94.3264,18938.0
2025-04-14 13:50:00,94.84,95.01,94.82,94.92,23565.0,94.3264,94.4955,94.3065,94.406,23565.0
2025-04-14 14:00:00,94.92,94.97,94.87,94.94,24634.0,94.406,94.4557,94.3562,94.4258,24634.0
2025-04-14 14:10:00,94.94,94.99,94.89,94.93,25787.0,94.4258,94.4756,94.3761,94.4159,25787.0
2025-04-14 14:20:00,94.93,94.96,94.89,94.95,25169.0,94.4159,94.4457,94.3761,94.4358,25169.0
2025-04-14 14:30:00,94.95,95.08,94.94,95.05,33083.0,94.4358,94.5651,94.4258,94.5353,33083.0
2025-04-14 14:40:00,95.05,95.05,94.95,95.0,31082.0,94.5353,94.5353,94.4358,94.4855,31082.0
2025-04-14 14:50:00,95.0,95.15,94.95,95.12,36638.0,94.4855,94.6347,94.4358,94.6049,36638.0
2025-04-14 15:00:00,95.12,95.2,95.05,95.17,59108.0,94.6049,94.6844,94.5353,94.6546,59108.0
2025-04-14 15:10:00,95.16,95.2,95.05,95.08,32429.0,94.6447,94.6844,94.5353,94.5651,32429.0
2025-04-14 15:20:00,95.06,95.19,95.06,95.11,34298.0,94.5452,94.6745,94.5452,94.5949,34298.0
2025-04-14 15:30:00,95.11,95.2,95.06,95.14,81699.0,94.5949,94.6844,94.5452,94.6248,81699.0
2025-04-14 15:40:00,95.13,95.31,95.12,95.13,66785.0,94.6148,94.7938,94.6049,94.6148,66785.0
2025-04-14 15:50:00,95.11,95.13,94.83,95.01,292689.0,94.5949,94.6148,94.3164,94.4955,292689.0
2025-04-15 09:30:00,94.98,95.16,94.33,95.15,203467.0,94.4656,94.6447,93.8192,94.6347,203467.0
2025-04-15 09:40:00,95.11,95.37,94.97,94.98,42332.0,94.5949,94.8535,94.4557,94.4656,42332.0
2025-04-15 09:50:00,95.0,95.36,94.97,95.34,57406.0,94.4855,94.8436,94.4557,94.8237,57406.0
2025-04-15 10:00:00,95.34,95.51,95.17,95.23,51119.0,94.8237,94.9928,94.6546,94.7143,51119.0
2025-04-15 10:10:00,95.25,95.33,95.11,95.22,40882.0,94.7342,94.8137,94.5949,94.7043,40882.0
2025-04-15 10:20:00,95.18,95.38,95.08,95.34,29754.0,94.6645,94.8635,94.5651,94.8237,29754.0
2025-04-15 10:30:00,95.34,95.5,95.3,95.45,21719.0,94.8237,94.9828,94.7839,94.9331,21719.0
2025-04-15 10:40:00,95.45,95.58,95.36,95.38,22657.0,94.9331,95.0624,94.8436,94.8635,22657.0
2025-04-15 10:50:00,95.41,95.42,95.29,95.33,18599.0,94.8933,94.9032,94.774,94.8137,18599.0
2025-04-15 11:00:00,95.33,95.42,95.24,95.26,17192.0,94.8137,94.9032,94.7242,94.7441,17192.0
2025-04-15 11:10:00,95.26,95.48,95.25,95.39,27441.0,94.7441,94.9629,94.7342,94.8734,27441.0
2025-04-15 11:20:00,95.4,95.43,95.16,95.2,30377.0,94.8834,94.9132,94.6447,94.6844,30377.0
2025-04-15 11:30:00,95.19,95.23,95.05,95.13,16919.0,94.6745,94.7143,94.5353,94.6148,16919.0
2025-04-15 11:40:00,95.13,95.15,94.92,94.99,22723.0,94.6148,94.6347,94.406,94.4756,22723.0
2025-04-15 11:50:00,94.98,95.3,94.96,95.27,30051.0,94.4656,94.7839,94.4457,94.7541,30051.0
2025-04-15 12:00:00,95.27,95.27,94.93,94.99,39970.0,94.7541,94.7541,94.4159,94.4756,39970.0
2025-04-15 12:10:00,95.0,95.06,94.96,95.0,14417.0,94.4855,94.5452,94.4457,94.4855,14417.0
2025-04-15 12:20:00,95.01,95.21,94.94,95.07,83833.0,94.4955,94.6944,94.4258,94.5551,83833.0
2025-04-15 12:30:00,95.06,95.12,94.92,95.02,23018.0,94.5452,94.6049,94.406,94.5054,23018.0
2025-04-15 12:40:00,95.0,95.07,94.91,95.01,29800.0,94.4855,94.5551,94.396,94.4955,29800.0
2025-04-15 12:50:00,95.03,95.04,94.87,95.0,29708.0,94.5154,94.5253,94.3562,94.4855,29708.0
2025-04-15 13:00:00,95.0,95.0,94.81,94.82,32209.0,94.4855,94.4855,94.2966,94.3065,32209.0
2025-04-15 13:10:00,94.8,94.88,94.71,94.75,27372.0,94.2866,94.3662,94.1971,94.2369,27372.0
2025-04-15 13:20:00,94.76,94.79,94.66,94.67,26059.0,94.2468,94.2767,94.1474,94.1573,26059.0
2025-04-15 13:30:00,94.67,94.8,94.67,94.77,23536.0,94.1573,94.2866,94.1573,94.2568,23536.0
2025-04-15 13:40:00,94.77,94.8,94.72,94.74,27245.0,94.2568,94.2866,94.207,94.2269,27245.0
2025-04-15 13:50:00,94.76,94.78,94.64,94.73,27877.0,94.2468,94.2667,94.1275,94.217,27877.0
2025-04-15 14:00:00,94.73,94.76,94.51,94.52,27778.0,94.217,94.2468,93.9982,94.0081,27778.0
2025-04-15 14:10:00,94.53,94.6,94.46,94.56,28802.0,94.0181,94.0877,93.9484,94.0479,28802.0
2025-04-15 14:20:00,94.56,94.67,94.51,94.53,19221.0,94.0479,94.1573,93.9982,94.0181,19221.0
2025-04-15 14:30:00,94.54,94.65,94.53,94.64,17133.0,94.028,94.1374,94.0181,94.1275,17133.0
2025-04-15 14:40:00,94.64,94.67,94.53,94.65,14262.0,94.1275,94.1573,94.0181,94.1374,14262.0
2025-04-15 14:50:00,94.65,94.76,94.6,94.73,29167.0,94.1374,94.2468,94.0877,94.217,29167.0
2025-04-15 15:00:00,94.72,94.72,94.64,94.71,31628.0,94.207,94.207,94.1275,94.1971,31628.0
2025-04-15 15:10:00,94.71,94.9,94.71,94.87,28981.0,94.1971,94.3861,94.1971,94.3562,28981.0
2025-04-15 15:20:00,94.87,94.91,94.77,94.83,30066.0,94.3562,94.396,94.2568,94.3164,30066.0
2025-04-15 15:30:00,94.82,94.85,94.64,94.66,32868.0,94.3065,94.3363,94.1275,94.1474,32868.0
2025-04-15 15:40:00,94.67,94.89,94.62,94.83,51064.0,94.1573,94.3761,94.1076,94.3164,51064.0
2025-04-15 15:50:00,94.81,94.85,94.21,94.29,379248.0,94.2966,94.3363,93.6998,93.7794,379248.0
2025-04-16 09:30:00,94.91,95.0,94.17,94.22,103195.0,94.396,94.4855,93.66,93.7097,103195.0
2025-04-16 09:40:00,94.29,94.65,94.26,94.34,64650.0,93.7794,94.1374,93.7495,93.8291,64650.0
2025-04-16 09:50:00,94.39,94.53,94.34,94.43,28538.0,93.8788,94.0181,93.8291,93.9186,28538.0
2025-04-16 10:00:00,94.44,94.54,94.17,94.22,49077.0,93.9286,94.028,93.66,93.7097,49077.0
2025-04-16 10:10:00,94.18,94.28,94.1,94.18,29047.0,93.67,93.7694,93.5904,93.67,29047.0
2025-04-16 10:20:00,94.18,94.43,94.16,94.37,56852.0,93.67,93.9186,93.6501,93.8589,56852.0
2025-04-16 10:30:00,94.39,94.71,94.39,94.68,32744.0,93.8788,94.1971,93.8788,94.1673,32744.0
2025-04-16 10:40:00,94.68,94.71,94.49,94.61,40257.0,94.1673,94.1971,93.9783,94.0976,40257.0
2025-04-16 10:50:00,94.59,94.67,94.55,94.65,32552.0,94.0777,94.1573,94.038,94.1374,32552.0
2025-04-16 11:00:00,94.63,94.77,94.54,94.7,23164.0,94.1175,94.2568,94.028,94.1871,23164.0
2025-04-16 11:10:00,94.7,94.74,94.51,94.52,19774.0,94.1871,94.2269,93.9982,94.0081,19774.0
2025-04-16 11:20:00,94.52,94.78,94.49,94.73,25207.0,94.0081,94.2667,93.9783,94.217,25207.0
2025-04-16 11:30:00,94.73,94.75,94.64,94.73,22394.0,94.217,94.2369,94.1275,94.217,22394.0
2025-04-16 11:40:00,94.73,94.76,94.62,94.74,20831.0,94.217,94.2468,94.1076,94.2269,20831.0
2025-04-16 11:50:00,94.71,94.95,94.65,94.7,115185.0,94.1971,94.4358,94.1374,94.1871,115185.0
2025-04-16 12:00:00,94.66,94.66,94.55,94.61,30333.0,94.1474,94.1474,94.038,94.0976,30333.0
2025-04-16 12:10:00,94.6,94.63,94.52,94.54,23482.0,94.0877,94.1175,94.0081,94.028,23482.0
2025-04-16 12:20:00,94.54,94.6,94.46,94.53,28229.0,94.028,94.0877,93.9484,94.0181,28229.0
2025-04-16 12:30:00,94.55,94.56,94.42,94.56,25572.0,94.038,94.0479,93.9087,94.0479,25572.0
2025-04-16 12:40:00,94.56,94.61,94.47,94.53,34309.0,94.0479,94.0976,93.9584,94.0181,34309.0
2025-04-16 12:50:00,94.53,94.55,94.38,94.5,52983.0,94.0181,94.038,93.8689,93.9882,52983.0
2025-04-16 13:00:00,94.51,94.54,94.38,94.49,24761.0,93.9982,94.028,93.8689,93.9783,24761.0
2025-04-16 13:10:00,94.49,94.55,94.45,94.48,24814.0,93.9783,94.038,93.9385,93.9683,24814.0
2025-04-16 13:20:00,94.48,94.58,94.42,94.48,30935.0,93.9683,94.0678,93.9087,93.9683,30935.0
2025-04-16 13:30:00,94.49,94.49,94.1,94.21,38398.0,93.9783,93.9783,93.5904,93.6998,38398.0
2025-04-16 13:40:00,94.21,94.21,94.01,94.01,24866.0,93.6998,93.6998,93.5009,93.5009,24866.0
2025-04-16 13:50:00,94.02,94.04,93.77,93.81,20905.0,93.5108,93.5307,93.2622,93.302,20905.0
2025-04-16 14:00:00,93.8,94.04,93.74,94.0,69772.0,93.292,93.5307,93.2323,93.4909,69772.0
2025-04-16 14:10:00,94.01,94.06,93.88,93.92,36357.0,93.5009,93.5506,93.3716,93.4114,36357.0
2025-04-16 14:20:00,93.93,93.98,93.88,93.97,36869.0,93.4213,93.471,93.3716,93.4611,36869.0
2025-04-16 14:30:00,93.95,93.98,93.66,93.72,39879.0,93.4412,93.471,93.1528,93.2125,39879.0
2025-04-16 14:40:00,93.73,93.84,93.63,93.82,35491.0,93.2224,93.3318,93.1229,93.3119,35491.0
2025-04-16 14:50:00,93.8,93.82,93.59,93.61,27165.0,93.292,93.3119,93.0832,93.1031,27165.0
2025-04-16 15:00:00,93.6,93.68,93.51,93.54,33415.0,93.0931,93.1727,93.0036,93.0334,33415.0
2025-04-16 15:10:00,93.52,93.71,93.5,93.62,36224.0,93.0135,93.2025,92.9936,93.113,36224.0
2025-04-16 15:20:00,93.6,93.62,93.38,93.45,46030.0,93.0931,93.113,92.8743,92.9439,46030.0
2025-04-16 15:30:00,93.45,93.61,93.29,93.44,92880.0,92.9439,93.1031,92.7848,92.934,92880.0
2025-04-16 15:40:00,93.44,93.55,93.26,93.29,124326.0,92.934,93.0434,92.7549,92.7848,124326.0
2025-04-16 15:50:00,93.31,93.6,93.21,93.5,375474.0,92.8047,93.0931,92.7052,92.9936,375474.0
2025-04-17 09:30:00,93.39,94.06,93.28,93.82,260900.0,93.39,94.06,93.28,93.82,260900.0
2025-04-17 09:40:00,93.76,94.02,93.67,93.93,49733.0,93.76,94.02,93.67,93.93,49733.0
2025-04-17 09:50:00,93.89,94.23,93.88,94.15,105821.0,93.89,94.23,93.88,94.15,105821.0
2025-04-17 10:00:00,94.19,94.52,94.14,94.22,64243.0,94.19,94.52,94.14,94.22,64243.0
2025-04-17 10:10:00,94.22,94.32,93.99,94.05,58498.0,94.22,94.32,93.99,94.05,58498.0
2025-04-17 10:20:00,94.02,94.06,93.66,93.89,92377.0,94.02,94.06,93.66,93.89,92377.0
2025-04-17 10:30:00,93.88,94.01,93.74,93.78,85198.0,93.88,94.01,93.74,93.78,85198.0
2025-04-17 10:40:00,93.77,93.85,93.65,93.75,42232.0,93.77,93.85,93.65,93.75,42232.0
2025-04-17 10:50:00,93.76,94.01,93.72,93.96,41385.0,93.76,94.01,93.72,93.96,41385.0
2025-04-17 11:00:00,94.0,94.48,93.99,94.35,45118.0,94.0,94.48,93.99,94.35,45118.0
2025-04-17 11:10:00,94.34,94.6,94.32,94.57,44239.0,94.34,94.6,94.32,94.57,44239.0
2025-04-17 11:20:00,94.54,94.56,94.4,94.44,48134.0,94.54,94.56,94.4,94.44,48134.0
2025-04-17 11:30:00,94.42,94.57,94.39,94.47,64987.0,94.42,94.57,94.39,94.47,64987.0
2025-04-17 11:40:00,94.48,94.51,94.36,94.44,41233.0,94.48,94.51,94.36,94.44,41233.0
2025-04-17 11:50:00,94.41,94.6,94.36,94.57,36905.0,94.41,94.6,94.36,94.57,36905.0
2025-04-17 12:00:00,94.57,94.74,94.46,94.7,25866.0,94.57,94.74,94.46,94.7,25866.0
2025-04-17 12:10:00,94.67,94.77,94.52,94.72,42715.0,94.67,94.77,94.52,94.72,42715.0
2025-04-17 12:20:00,94.72,94.86,94.6,94.83,27263.0,94.72,94.86,94.6,94.83,27263.0
2025-04-17 12:30:00,94.84,94.84,94.53,94.61,24429.0,94.84,94.84,94.53,94.61,24429.0
2025-04-17 12:40:00,94.59,94.71,94.47,94.59,28994.0,94.59,94.71,94.47,94.59,28994.0
2025-04-17 12:50:00,94.57,94.8,94.55,94.76,39550.0,94.57,94.8,94.55,94.76,39550.0
2025-04-17 13:00:00,94.77,94.82,94.59,94.64,53049.0,94.77,94.82,94.59,94.64,53049.0
2025-04-17 13:10:00,94.68,95.0,94.6,94.98,111077.0,94.68,95.0,94.6,94.98,111077.0
2025-04-17 13:20:00,94.99,95.14,94.84,95.03,302819.0,94.99,95.14,94.84,95.03,302819.0
2025-04-17 13:30:00,95.08,95.11,94.91,95.07,109630.0,95.08,95.11,94.91,95.07,109630.0
2025-04-17 13:40:00,95.08,95.39,95.01,95.27,60395.0,95.08,95.39,95.01,95.27,60395.0
2025-04-17 13:50:00,95.24,95.53,95.2,95.46,93477.0,95.24,95.53,95.2,95.46,93477.0
2025-04-17 14:00:00,95.5,95.77,95.49,95.75,278812.0,95.5,95.77,95.49,95.75,278812.0
2025-04-17 14:10:00,95.74,95.88,95.62,95.8,179828.0,95.74,95.88,95.62,95.8,179828.0
2025-04-17 14:20:00,95.8,96.03,95.69,95.69,423825.0,95.8,96.03,95.69,95.69,423825.0
2025-04-17 14:30:00,95.7,96.0,95.55,95.85,90107.0,95.7,96.0,95.55,95.85,90107.0
2025-04-17 14:40:00,95.85,95.86,95.69,95.69,70831.0,95.85,95.86,95.69,95.69,70831.0
2025-04-17 14:50:00,95.69,95.86,95.55,95.64,62807.0,95.69,95.86,95.55,95.64,62807.0
2025-04-17 15:00:00,95.62,95.69,95.52,95.55,123810.0,95.62,95.69,95.52,95.55,123810.0
2025-04-17 15:10:00,95.55,95.57,95.38,95.49,652133.0,95.55,95.57,95.38,95.49,652133.0
2025-04-17 15:20:00,95.51,95.81,95.45,95.78,111509.0,95.51,95.81,95.45,95.78,111509.0
2025-04-17 15:30:00,95.78,95.91,95.55,95.65,75285.0,95.78,95.91,95.55,95.65,75285.0
2025-04-17 15:40:00,95.66,95.85,95.64,95.76,104731.0,95.66,95.85,95.64,95.76,104731.0
2025-04-17 15:50:00,95.74,95.74,95.44,95.46,261038.0,95.74,95.74,95.44,95.46,261038.0
2025-04-21 09:30:00,95.8,96.23,95.56,95.69,89032.0,95.8,96.23,95.56,95.69,89032.0
2025-04-21 09:40:00,95.68,96.07,95.55,95.82,67432.0,95.68,96.07,95.55,95.82,67432.0
2025-04-21 09:50:00,95.82,96.07,95.72,96.01,64366.0,95.82,96.07,95.72,96.01,64366.0
2025-04-21 10:00:00,96.01,96.05,95.7,95.77,60743.0,96.01,96.05,95.7,95.77,60743.0
2025-04-21 10:10:00,95.74,95.75,95.58,95.66,75868.0,95.74,95.75,95.58,95.66,75868.0
2025-04-21 10:20:00,95.65,95.71,95.47,95.57,46654.0,95.65,95.71,95.47,95.57,46654.0
2025-04-21 10:30:00,95.58,95.7,95.48,95.62,61218.0,95.58,95.7,95.48,95.62,61218.0
2025-04-21 10:40:00,95.64,95.76,95.46,95.54,77619.0,95.64,95.76,95.46,95.54,77619.0
2025-04-21 10:50:00,95.53,95.54,95.3,95.35,81042.0,95.53,95.54,95.3,95.35,81042.0
2025-04-21 11:00:00,95.4,95.49,95.22,95.38,655611.0,95.4,95.49,95.22,95.38,655611.0
2025-04-21 11:10:00,95.38,95.45,95.29,95.34,196143.0,95.38,95.45,95.29,95.34,196143.0
2025-04-21 11:20:00,95.35,95.61,95.35,95.51,117523.0,95.35,95.61,95.35,95.51,117523.0
2025-04-21 11:30:00,95.5,95.52,95.31,95.41,132180.0,95.5,95.52,95.31,95.41,132180.0
2025-04-21 11:40:00,95.42,95.5,95.35,95.44,69797.0,95.42,95.5,95.35,95.44,69797.0
2025-04-21 11:50:00,95.43,95.52,95.24,95.29,422495.0,95.43,95.52,95.24,95.29,422495.0
2025-04-21 12:00:00,95.28,95.42,95.18,95.23,152058.0,95.28,95.42,95.18,95.23,152058.0
2025-04-21 12:10:00,95.22,95.27,94.94,94.96,105707.0,95.22,95.27,94.94,94.96,105707.0
2025-04-21 12:20:00,94.93,95.01,94.81,94.95,94714.0,94.93,95.01,94.81,94.95,94714.0
2025-04-21 12:30:00,94.93,95.0,94.88,94.95,26860.0,94.93,95.0,94.88,94.95,26860.0
2025-04-21 12:40:00,94.94,94.98,94.64,94.64,20714.0,94.94,94.98,94.64,94.64,20714.0
2025-04-21 12:50:00,94.6,94.89,94.48,94.89,102206.0,94.6,94.89,94.48,94.89,102206.0
2025-04-21 13:00:00,94.88,94.93,94.63,94.69,70254.0,94.88,94.93,94.63,94.69,70254.0
2025-04-21 13:10:00,94.65,94.68,94.48,94.64,54208.0,94.65,94.68,94.48,94.64,54208.0
2025-04-21 13:20:00,94.64,94.77,94.58,94.67,239871.0,94.64,94.77,94.58,94.67,239871.0
2025-04-21 13:30:00,94.67,94.81,94.65,94.75,19238.0,94.67,94.81,94.65,94.75,19238.0
2025-04-21 13:40:00,94.76,94.76,94.47,94.51,85705.0,94.76,94.76,94.47,94.51,85705.0
2025-04-21 13:50:00,94.51,94.54,94.43,94.45,54472.0,94.51,94.54,94.43,94.45,54472.0
2025-04-21 14:00:00,94.45,94.51,94.36,94.4,129271.0,94.45,94.51,94.36,94.4,129271.0
2025-04-21 14:10:00,94.43,94.49,94.28,94.49,162486.0,94.43,94.49,94.28,94.49,162486.0
2025-04-21 14:20:00,94.47,94.53,94.44,94.53,19695.0,94.47,94.53,94.44,94.53,19695.0
2025-04-21 14:30:00,94.52,94.56,94.45,94.54,27228.0,94.52,94.56,94.45,94.54,27228.0
2025-04-21 14:40:00,94.54,94.55,94.34,94.4,179832.0,94.54,94.55,94.34,94.4,179832.0
2025-04-21 14:50:00,94.41,94.41,94.28,94.29,26290.0,94.41,94.41,94.28,94.29,26290.0
2025-04-21 15:00:00,94.3,94.32,94.16,94.16,61467.0,94.3,94.32,94.16,94.16,61467.0
2025-04-21 15:10:00,94.17,94.46,94.17,94.42,68135.0,94.17,94.46,94.17,94.42,68135.0
2025-04-21 15:20:00,94.43,94.54,94.4,94.45,78574.0,94.43,94.54,94.4,94.45,78574.0
2025-04-21 15:30:00,94.46,94.73,94.38,94.55,198160.0,94.46,94.73,94.38,94.55,198160.0
2025-04-21 15:40:00,94.55,94.72,94.55,94.59,93764.0,94.55,94.72,94.55,94.59,93764.0
2025-04-21 15:50:00,94.56,94.85,94.5,94.71,398498.0,94.56,94.85,94.5,94.71,398498.0
2025-04-22 09:30:00,94.4,94.56,93.79,94.27,147800.0,94.4,94.56,93.79,94.27,147800.0
2025-04-22 09:40:00,94.28,94.71,94.23,94.68,54663.0,94.28,94.71,94.23,94.68,54663.0
2025-04-22 09:50:00,94.72,94.87,94.44,94.68,28730.0,94.72,94.87,94.44,94.68,28730.0
2025-04-22 10:00:00,94.72,95.07,94.64,94.95,29112.0,94.72,95.07,94.64,94.95,29112.0
2025-04-22 10:10:00,94.96,95.13,94.95,95.09,31170.0,94.96,95.13,94.95,95.09,31170.0
2025-04-22 10:20:00,95.09,95.09,94.91,95.03,64016.0,95.09,95.09,94.91,95.03,64016.0
2025-04-22 10:30:00,95.05,95.19,94.93,95.16,39824.0,95.05,95.19,94.93,95.16,39824.0
2025-04-22 10:40:00,95.18,95.35,95.17,95.24,32108.0,95.18,95.35,95.17,95.24,32108.0
2025-04-22 10:50:00,95.24,95.27,95.11,95.22,58960.0,95.24,95.27,95.11,95.22,58960.0
2025-04-22 11:00:00,95.22,95.35,95.09,95.34,63111.0,95.22,95.35,95.09,95.34,63111.0
2025-04-22 11:10:00,95.34,95.51,95.33,95.46,59220.0,95.34,95.51,95.33,95.46,59220.0
2025-04-22 11:20:00,95.46,95.72,95.44,95.67,287719.0,95.46,95.72,95.44,95.67,287719.0
2025-04-22 11:30:00,95.69,95.83,95.4,95.83,67800.0,95.69,95.83,95.4,95.83,67800.0
2025-04-22 11:40:00,95.82,95.86,95.69,95.72,67883.0,95.82,95.86,95.69,95.72,67883.0
2025-04-22 11:50:00,95.7,95.86,95.64,95.8,50210.0,95.7,95.86,95.64,95.8,50210.0
2025-04-22 12:00:00,95.8,95.98,95.63,95.65,83341.0,95.8,95.98,95.63,95.65,83341.0
2025-04-22 12:10:00,95.65,95.79,95.52,95.67,95553.0,95.65,95.79,95.52,95.67,95553.0
2025-04-22 12:20:00,95.67,95.72,95.54,95.59,145391.0,95.67,95.72,95.54,95.59,145391.0
2025-04-22 12:30:00,95.59,95.71,95.58,95.66,57396.0,95.59,95.71,95.58,95.66,57396.0
2025-04-22 12:40:00,95.65,95.81,95.65,95.8,24913.0,95.65,95.81,95.65,95.8,24913.0
2025-04-22 12:50:00,95.81,95.91,95.78,95.83,33084.0,95.81,95.91,95.78,95.83,33084.0
2025-04-22 13:00:00,95.82,95.88,95.65,95.81,38522.0,95.82,95.88,95.65,95.81,38522.0
2025-04-22 13:10:00,95.8,95.8,95.24,95.33,109946.0,95.8,95.8,95.24,95.33,109946.0
2025-04-22 13:20:00,95.3,95.3,94.89,94.93,73760.0,95.3,95.3,94.89,94.93,73760.0
2025-04-22 13:30:00,94.93,94.98,94.66,94.79,46238.0,94.93,94.98,94.66,94.79,46238.0
2025-04-22 13:40:00,94.79,94.79,94.46,94.5,23455.0,94.79,94.79,94.46,94.5,23455.0
2025-04-22 13:50:00,94.5,94.61,94.45,94.55,27703.0,94.5,94.61,94.45,94.55,27703.0
2025-04-22 14:00:00,94.55,94.78,94.43,94.73,24507.0,94.55,94.78,94.43,94.73,24507.0
2025-04-22 14:10:00,94.7,95.0,94.69,94.96,39686.0,94.7,95.0,94.69,94.96,39686.0
2025-04-22 14:20:00,94.95,95.1,94.95,95.09,38854.0,94.95,95.1,94.95,95.09,38854.0
2025-04-22 14:30:00,95.1,95.25,95.1,95.2,64478.0,95.1,95.25,95.1,95.2,64478.0
2025-04-22 14:40:00,95.2,95.45,95.12,95.43,88525.0,95.2,95.45,95.12,95.43,88525.0
2025-04-22 14:50:00,95.42,95.53,95.41,95.49,20975.0,95.42,95.53,95.41,95.49,20975.0
2025-04-22 15:00:00,95.49,95.6,95.44,95.51,34875.0,95.49,95.6,95.44,95.51,34875.0
2025-04-22 15:10:00,95.51,95.53,95.36,95.38,92714.0,95.51,95.53,95.36,95.38,92714.0
2025-04-22 15:20:00,95.39,95.61,95.37,95.56,89284.0,95.39,95.61,95.37,95.56,89284.0
2025-04-22 15:30:00,95.56,95.7,95.49,95.61,65834.0,95.56,95.7,95.49,95.61,65834.0
2025-04-22 15:40:00,95.62,95.96,95.6,95.91,72788.0,95.62,95.96,95.6,95.91,72788.0
2025-04-22 15:50:00,95.87,95.91,95.58,95.79,283685.0,95.87,95.91,95.58,95.79,283685.0
2025-04-23 09:30:00,95.0,95.0,93.47,93.57,245633.0,95.0,95.0,93.47,93.57,245633.0
2025-04-23 09:40:00,93.49,94.21,93.21,94.14,575055.0,93.49,94.21,93.21,94.14,575055.0
2025-04-23 09:50:00,94.11,94.72,94.1,94.49,151014.0,94.11,94.72,94.1,94.49,151014.0
2025-04-23 10:00:00,94.53,94.82,94.27,94.75,161725.0,94.53,94.82,94.27,94.75,161725.0
2025-04-23 10:10:00,94.75,94.87,94.21,94.43,92933.0,94.75,94.87,94.21,94.43,92933.0
2025-04-23 10:20:00,94.43,94.73,94.33,94.7,136549.0,94.43,94.73,94.33,94.7,136549.0
2025-04-23 10:30:00,94.69,94.78,94.39,94.55,99963.0,94.69,94.78,94.39,94.55,99963.0
2025-04-23 10:40:00,94.55,94.59,94.42,94.43,57337.0,94.55,94.59,94.42,94.43,57337.0
2025-04-23 10:50:00,94.45,94.51,94.05,94.13,83014.0,94.45,94.51,94.05,94.13,83014.0
2025-04-23 11:00:00,94.13,94.16,93.81,93.89,108988.0,94.13,94.16,93.81,93.89,108988.0
2025-04-23 11:10:00,93.89,94.14,93.69,93.69,94299.0,93.89,94.14,93.69,93.69,94299.0
2025-04-23 11:20:00,93.67,93.7,93.34,93.5,193780.0,93.67,93.7,93.34,93.5,193780.0
2025-04-23 11:30:00,93.47,93.47,93.11,93.16,79219.0,93.47,93.47,93.11,93.16,79219.0
2025-04-23 11:40:00,93.16,93.22,92.9,92.95,53303.0,93.16,93.22,92.9,92.95,53303.0
2025-04-23 11:50:00,92.95,93.04,92.77,92.95,79083.0,92.95,93.04,92.77,92.95,79083.0
2025-04-23 12:00:00,92.93,93.0,92.73,92.77,81725.0,92.93,93.0,92.73,92.77,81725.0
2025-04-23 12:10:00,92.75,93.0,92.73,92.76,185170.0,92.75,93.0,92.73,92.76,185170.0
2025-04-23 12:20:00,92.76,93.13,92.71,93.13,88045.0,92.76,93.13,92.71,93.13,88045.0
2025-04-23 12:30:00,93.14,93.28,92.94,93.2,77581.0,93.14,93.28,92.94,93.2,77581.0
2025-04-23 12:40:00,93.19,93.2,92.97,92.97,59205.0,93.19,93.2,92.97,92.97,59205.0
2025-04-23 12:50:00,92.97,93.46,92.97,93.32,47619.0,92.97,93.46,92.97,93.32,47619.0
2025-04-23 13:00:00,93.28,93.5,93.15,93.4,63834.0,93.28,93.5,93.15,93.4,63834.0
2025-04-23 13:10:00,93.35,93.54,93.32,93.38,90065.0,93.35,93.54,93.32,93.38,90065.0
2025-04-23 13:20:00,93.39,93.41,93.23,93.26,62386.0,93.39,93.41,93.23,93.26,62386.0
2025-04-23 13:30:00,93.25,93.32,93.05,93.14,34040.0,93.25,93.32,93.05,93.14,34040.0
2025-04-23 13:40:00,93.13,93.19,92.93,92.96,59510.0,93.13,93.19,92.93,92.96,59510.0
2025-04-23 13:50:00,92.96,93.25,92.8,93.2,50936.0,92.96,93.25,92.8,93.2,50936.0
2025-04-23 14:00:00,93.2,93.3,93.08,93.14,85660.0,93.2,93.3,93.08,93.14,85660.0
2025-04-23 14:10:00,93.15,93.32,93.11,93.31,60466.0,93.15,93.32,93.11,93.31,60466.0
2025-04-23 14:20:00,93.31,93.37,93.1,93.13,54599.0,93.31,93.37,93.1,93.13,54599.0
2025-04-23 14:30:00,93.13,93.22,92.99,93.14,61416.0,93.13,93.22,92.99,93.14,61416.0
2025-04-23 14:40:00,93.12,93.16,93.0,93.15,62851.0,93.12,93.16,93.0,93.15,62851.0
2025-04-23 14:50:00,93.14,93.23,93.04,93.12,326028.0,93.14,93.23,93.04,93.12,326028.0
2025-04-23 15:00:00,93.14,93.26,93.0,93.08,177979.0,93.14,93.26,93.0,93.08,177979.0
2025-04-23 15:10:00,93.08,93.21,93.07,93.14,66113.0,93.08,93.21,93.07,93.14,66113.0
2025-04-23 15:20:00,93.13,93.48,93.1,93.4,114676.0,93.13,93.48,93.1,93.4,114676.0
2025-04-23 15:30:00,93.4,93.47,93.29,93.41,111461.0,93.4,93.47,93.29,93.41,111461.0
2025-04-23 15:40:00,93.4,93.67,93.38,93.66,192707.0,93.4,93.67,93.38,93.66,192707.0
2025-04-23 15:50:00,93.67,93.93,93.62,93.85,960291.0,93.67,93.93,93.62,93.85,960291.0
2025-04-24 09:30:00,93.08,93.17,91.87,92.44,574669.0,93.08,93.17,91.87,92.44,574669.0
2025-04-24 09:40:00,92.45,92.78,92.32,92.56,596322.0,92.45,92.78,92.32,92.56,596322.0
2025-04-24 09:50:00,92.55,92.82,92.33,92.39,675622.0,92.55,92.82,92.33,92.39,675622.0
2025-04-24 10:00:00,92.28,92.62,91.98,92.58,155286.0,92.28,92.62,91.98,92.58,155286.0
2025-04-24 10:10:00,92.6,92.99,92.59,92.88,146373.0,92.6,92.99,92.59,92.88,146373.0
2025-04-24 10:20:00,92.84,93.02,92.57,92.97,111750.0,92.84,93.02,92.57,92.97,111750.0
2025-04-24 10:30:00,92.97,93.23,92.87,92.92,100740.0,92.97,93.23,92.87,92.92,100740.0
2025-04-24 10:40:00,92.93,93.0,92.55,92.89,224030.0,92.93,93.0,92.55,92.89,224030.0
2025-04-24 10:50:00,92.87,92.93,92.67,92.81,465353.0,92.87,92.93,92.67,92.81,465353.0
2025-04-24 11:00:00,92.83,93.04,92.81,93.02,96021.0,92.83,93.04,92.81,93.02,96021.0
2025-04-24 11:10:00,92.99,93.46,92.91,93.23,135465.0,92.99,93.46,92.91,93.23,135465.0
2025-04-24 11:20:00,93.22,93.25,92.97,93.08,46584.0,93.22,93.25,92.97,93.08,46584.0
2025-04-24 11:30:00,93.07,93.32,92.99,93.24,62857.0,93.07,93.32,92.99,93.24,62857.0
2025-04-24 11:40:00,93.22,93.29,93.0,93.08,30223.0,93.22,93.29,93.0,93.08,30223.0
2025-04-24 11:50:00,93.08,93.14,92.93,92.95,80341.0,93.08,93.14,92.93,92.95,80341.0
2025-04-24 12:00:00,92.97,93.03,92.85,92.94,69936.0,92.97,93.03,92.85,92.94,69936.0
2025-04-24 12:10:00,92.92,93.19,92.86,93.16,121980.0,92.92,93.19,92.86,93.16,121980.0
2025-04-24 12:20:00,93.17,93.21,93.02,93.15,51022.0,93.17,93.21,93.02,93.15,51022.0
2025-04-24 12:30:00,93.17,93.18,92.88,92.92,78481.0,93.17,93.18,92.88,92.92,78481.0
2025-04-24 12:40:00,92.92,92.97,92.79,92.84,84677.0,92.92,92.97,92.79,92.84,84677.0
2025-04-24 12:50:00,92.83,92.97,92.76,92.92,47661.0,92.83,92.97,92.76,92.92,47661.0
2025-04-24 13:00:00,92.92,92.95,92.78,92.8,47286.0,92.92,92.95,92.78,92.8,47286.0
2025-04-24 13:10:00,92.8,93.0,92.65,92.69,642607.0,92.8,93.0,92.65,92.69,642607.0
2025-04-24 13:20:00,92.69,92.72,92.48,92.71,106254.0,92.69,92.72,92.48,92.71,106254.0
2025-04-24 13:30:00,92.7,92.81,92.67,92.72,100896.0,92.7,92.81,92.67,92.72,100896.0
2025-04-24 13:40:00,92.72,92.93,92.72,92.9,81542.0,92.72,92.93,92.72,92.9,81542.0
2025-04-24 13:50:00,92.9,92.95,92.7,92.74,88008.0,92.9,92.95,92.7,92.74,88008.0
2025-04-24 14:00:00,92.72,92.9,92.72,92.9,109594.0,92.72,92.9,92.72,92.9,109594.0
2025-04-24 14:10:00,92.91,92.91,92.76,92.84,107516.0,92.91,92.91,92.76,92.84,107516.0
2025-04-24 14:20:00,92.84,92.87,92.66,92.76,113547.0,92.84,92.87,92.66,92.76,113547.0
2025-04-24 14:30:00,92.76,92.91,92.75,92.87,93931.0,92.76,92.91,92.75,92.87,93931.0
2025-04-24 14:40:00,92.86,92.9,92.73,92.84,117743.0,92.86,92.9,92.73,92.84,117743.0
2025-04-24 14:50:00,92.84,93.0,92.83,92.94,308653.0,92.84,93.0,92.83,92.94,308653.0
2025-04-24 15:00:00,92.96,92.96,92.77,92.85,130175.0,92.96,92.96,92.77,92.85,130175.0
2025-04-24 15:10:00,92.85,92.89,92.69,92.77,267623.0,92.85,92.89,92.69,92.77,267623.0
2025-04-24 15:20:00,92.76,92.82,92.68,92.68,178041.0,92.76,92.82,92.68,92.68,178041.0
2025-04-24 15:30:00,92.69,92.75,92.62,92.7,276965.0,92.69,92.75,92.62,92.7,276965.0
2025-04-24 15:40:00,92.7,92.74,92.46,92.65,237768.0,92.7,92.74,92.46,92.65,237768.0
2025-04-24 15:50:00,92.66,92.71,92.39,92.69,911345.0,92.66,92.71,92.39,92.69,911345.0
2025-04-25 09:30:00,95.49,95.81,93.35,94.65,651506.0,95.49,95.81,93.35,94.65,651506.0
2025-04-25 09:40:00,94.7,94.7,93.0,93.28,263672.0,94.7,94.7,93.0,93.28,263672.0
2025-04-25 09:50:00,93.22,93.28,91.84,91.93,155677.0,93.22,93.28,91.84,91.93,155677.0
2025-04-25 10:00:00,91.99,93.12,91.92,93.1,209515.0,91.99,93.12,91.92,93.1,209515.0
2025-04-25 10:10:00,93.14,93.22,92.74,92.96,280445.0,93.14,93.22,92.74,92.96,280445.0
2025-04-25 10:20:00,92.96,92.99,91.93,92.31,152126.0,92.96,92.99,91.93,92.31,152126.0
2025-04-25 10:30:00,92.31,92.65,92.31,92.65,130257.0,92.31,92.65,92.31,92.65,130257.0
2025-04-25 10:40:00,92.59,92.9,92.53,92.57,267016.0,92.59,92.9,92.53,92.57,267016.0
2025-04-25 10:50:00,92.58,93.13,92.57,93.07,93607.0,92.58,93.13,92.57,93.07,93607.0
2025-04-25 11:00:00,93.08,93.5,92.97,93.48,150113.0,93.08,93.5,92.97,93.48,150113.0
2025-04-25 11:10:00,93.5,93.7,93.39,93.5,109201.0,93.5,93.7,93.39,93.5,109201.0
2025-04-25 11:20:00,93.49,93.89,93.44,93.5,127174.0,93.49,93.89,93.44,93.5,127174.0
2025-04-25 11:30:00,93.52,93.75,93.49,93.63,82099.0,93.52,93.75,93.49,93.63,82099.0
2025-04-25 11:40:00,93.65,93.81,93.51,93.52,59014.0,93.65,93.81,93.51,93.52,59014.0
2025-04-25 11:50:00,93.54,93.71,93.44,93.54,58058.0,93.54,93.71,93.44,93.54,58058.0
2025-04-25 12:00:00,93.55,94.01,93.55,93.95,77046.0,93.55,94.01,93.55,93.95,77046.0
2025-04-25 12:10:00,93.97,94.0,93.78,93.85,107298.0,93.97,94.0,93.78,93.85,107298.0
2025-04-25 12:20:00,93.86,94.09,93.84,93.98,176485.0,93.86,94.09,93.84,93.98,176485.0
2025-04-25 12:30:00,93.99,94.21,93.89,94.0,142192.0,93.99,94.21,93.89,94.0,142192.0
2025-04-25 12:40:00,94.0,94.04,93.82,93.98,300624.0,94.0,94.04,93.82,93.98,300624.0
2025-04-25 12:50:00,93.98,94.09,93.85,93.94,43476.0,93.98,94.09,93.85,93.94,43476.0
2025-04-25 13:00:00,93.97,93.98,93.84,93.87,33005.0,93.97,93.98,93.84,93.87,33005.0
2025-04-25 13:10:00,93.88,93.92,93.77,93.81,51558.0,93.88,93.92,93.77,93.81,51558.0
2025-04-25 13:20:00,93.83,94.03,93.83,93.97,83424.0,93.83,94.03,93.83,93.97,83424.0
2025-04-25 13:30:00,93.96,93.97,93.77,93.78,68972.0,93.96,93.97,93.77,93.78,68972.0
2025-04-25 13:40:00,93.78,93.93,93.76,93.9,41638.0,93.78,93.93,93.76,93.9,41638.0
2025-04-25 13:50:00,93.89,93.92,93.65,93.78,48611.0,93.89,93.92,93.65,93.78,48611.0
2025-04-25 14:00:00,93.78,94.06,93.71,94.03,114616.0,93.78,94.06,93.71,94.03,114616.0
2025-04-25 14:10:00,94.04,94.15,94.0,94.03,58680.0,94.04,94.15,94.0,94.03,58680.0
2025-04-25 14:20:00,94.02,94.27,94.02,94.19,71697.0,94.02,94.27,94.02,94.19,71697.0
2025-04-25 14:30:00,94.17,94.29,94.03,94.1,77714.0,94.17,94.29,94.03,94.1,77714.0
2025-04-25 14:40:00,94.09,94.12,93.77,93.85,96356.0,94.09,94.12,93.77,93.85,96356.0
2025-04-25 14:50:00,93.85,94.01,93.75,93.93,117823.0,93.85,94.01,93.75,93.93,117823.0
2025-04-25 15:00:00,93.93,94.25,93.85,94.2,114676.0,93.93,94.25,93.85,94.2,114676.0
2025-04-25 15:10:00,94.18,94.2,93.97,94.01,358956.0,94.18,94.2,93.97,94.01,358956.0
2025-04-25 15:20:00,94.01,94.07,93.9,93.91,121951.0,94.01,94.07,93.9,93.91,121951.0
2025-04-25 15:30:00,93.91,93.95,93.72,93.88,174103.0,93.91,93.95,93.72,93.88,174103.0
2025-04-25 15:40:00,93.88,94.23,93.86,94.16,114900.0,93.88,94.23,93.86,94.16,114900.0
2025-04-25 15:50:00,94.16,94.33,93.79,93.91,604417.0,94.16,94.33,93.79,93.91,604417.0
2025-04-28 09:30:00,93.64,93.91,92.56,92.66,180966.0,93.64,93.91,92.56,92.66,180966.0
2025-04-28 09:40:00,92.66,92.87,91.9,92.22,176040.0,92.66,92.87,91.9,92.22,176040.0
2025-04-28 09:50:00,92.22,92.7,92.15,92.58,182066.0,92.22,92.7,92.15,92.58,182066.0
2025-04-28 10:00:00,92.56,92.67,92.05,92.15,154073.0,92.56,92.67,92.05,92.15,154073.0
2025-04-28 10:10:00,92.12,92.54,92.01,92.53,334826.0,92.12,92.54,92.01,92.53,334826.0
2025-04-28 10:20:00,92.54,92.63,92.1,92.1,225215.0,92.54,92.63,92.1,92.1,225215.0
2025-04-28 10:30:00,92.08,92.26,91.85,91.97,442626.0,92.08,92.26,91.85,91.97,442626.0
2025-04-28 10:40:00,91.98,92.16,91.81,92.14,100127.0,91.98,92.16,91.81,92.14,100127.0
2025-04-28 10:50:00,92.12,92.18,91.89,91.97,47215.0,92.12,92.18,91.89,91.97,47215.0
2025-04-28 11:00:00,91.97,91.97,91.75,91.92,65800.0,91.97,91.97,91.75,91.92,65800.0
2025-04-28 11:10:00,91.91,91.95,91.68,91.74,67352.0,91.91,91.95,91.68,91.74,67352.0
2025-04-28 11:20:00,91.73,91.88,91.72,91.88,58258.0,91.73,91.88,91.72,91.88,58258.0
2025-04-28 11:30:00,91.87,92.06,91.82,91.83,73197.0,91.87,92.06,91.82,91.83,73197.0
2025-04-28 11:40:00,91.82,91.89,91.72,91.76,53209.0,91.82,91.89,91.72,91.76,53209.0
2025-04-28 11:50:00,91.75,91.76,91.4,91.45,49610.0,91.75,91.76,91.4,91.45,49610.0
2025-04-28 12:00:00,91.45,91.45,91.3,91.36,38870.0,91.45,91.45,91.3,91.36,38870.0
2025-04-28 12:10:00,91.35,91.37,91.13,91.15,152303.0,91.35,91.37,91.13,91.15,152303.0
2025-04-28 12:20:00,91.15,91.24,91.06,91.08,49680.0,91.15,91.24,91.06,91.08,49680.0
2025-04-28 12:30:00,91.08,91.14,90.9,91.01,86817.0,91.08,91.14,90.9,91.01,86817.0
2025-04-28 12:40:00,90.99,91.0,90.85,90.94,37566.0,90.99,91.0,90.85,90.94,37566.0
2025-04-28 12:50:00,90.94,91.08,90.89,90.99,78834.0,90.94,91.08,90.89,90.99,78834.0
2025-04-28 13:00:00,91.0,91.16,90.98,91.15,68071.0,91.0,91.16,90.98,91.15,68071.0
2025-04-28 13:10:00,91.13,91.16,90.88,91.11,64590.0,91.13,91.16,90.88,91.11,64590.0
2025-04-28 13:20:00,91.12,91.15,90.96,91.02,60429.0,91.12,91.15,90.96,91.02,60429.0
2025-04-28 13:30:00,91.01,91.25,90.97,91.21,56322.0,91.01,91.25,90.97,91.21,56322.0
2025-04-28 13:40:00,91.19,91.28,90.99,91.02,63741.0,91.19,91.28,90.99,91.02,63741.0
2025-04-28 13:50:00,91.02,91.16,90.99,91.15,48050.0,91.02,91.16,90.99,91.15,48050.0
2025-04-28 14:00:00,91.15,91.24,91.0,91.2,141075.0,91.15,91.24,91.0,91.2,141075.0
2025-04-28 14:10:00,91.19,91.19,90.96,91.09,46428.0,91.19,91.19,90.96,91.09,46428.0
2025-04-28 14:20:00,91.09,91.26,91.06,91.25,40938.0,91.09,91.26,91.06,91.25,40938.0
2025-04-28 14:30:00,91.24,91.25,91.09,91.11,44503.0,91.24,91.25,91.09,91.11,44503.0
2025-04-28 14:40:00,91.11,91.11,91.03,91.07,45885.0,91.11,91.11,91.03,91.07,45885.0
2025-04-28 14:50:00,91.05,91.08,90.9,90.9,219969.0,91.05,91.08,90.9,90.9,219969.0
2025-04-28 15:00:00,90.91,91.02,90.8,90.97,78912.0,90.91,91.02,90.8,90.97,78912.0
2025-04-28 15:10:00,90.97,91.13,90.96,91.06,65962.0,90.97,91.13,90.96,91.06,65962.0
2025-04-28 15:20:00,91.06,91.23,91.03,91.05,70964.0,91.06,91.23,91.03,91.05,70964.0
2025-04-28 15:30:00,91.04,91.1,90.85,91.01,124954.0,91.04,91.1,90.85,91.01,124954.0
2025-04-28 15:40:00,91.01,91.33,91.0,91.3,140387.0,91.01,91.33,91.0,91.3,140387.0
2025-04-28 15:50:00,91.27,91.29,90.95,90.98,560866.0,91.27,91.29,90.95,90.98,560866.0
2025-04-29 09:30:00,90.69,91.45,89.83,91.4,177058.0,90.69,91.45,89.83,91.4,177058.0
2025-04-29 09:40:00,91.44,91.82,91.27,91.78,90881.0,91.44,91.82,91.27,91.78,90881.0
2025-04-29 09:50:00,91.78,91.91,91.58,91.65,90701.0,91.78,91.91,91.58,91.65,90701.0
2025-04-29 10:00:00,91.63,91.94,91.56,91.86,101262.0,91.63,91.94,91.56,91.86,101262.0
2025-04-29 10:10:00,91.84,92.05,91.81,92.05,129526.0,91.84,92.05,91.81,92.05,129526.0
2025-04-29 10:20:00,92.07,92.11,91.78,91.99,93845.0,92.07,92.11,91.78,91.99,93845.0
2025-04-29 10:30:00,91.98,92.23,91.94,92.09,78748.0,91.98,92.23,91.94,92.09,78748.0
2025-04-29 10:40:00,92.1,92.37,92.08,92.35,71435.0,92.1,92.37,92.08,92.35,71435.0
2025-04-29 10:50:00,92.34,92.38,92.21,92.35,83639.0,92.34,92.38,92.21,92.35,83639.0
2025-04-29 11:00:00,92.37,92.48,92.32,92.43,78083.0,92.37,92.48,92.32,92.43,78083.0
2025-04-29 11:10:00,92.42,92.48,92.17,92.2,66706.0,92.42,92.48,92.17,92.2,66706.0
2025-04-29 11:20:00,92.2,92.35,92.11,92.34,82420.0,92.2,92.35,92.11,92.34,82420.0
2025-04-29 11:30:00,92.35,92.35,92.02,92.02,70566.0,92.35,92.35,92.02,92.02,70566.0
2025-04-29 11:40:00,92.03,92.28,92.03,92.22,42746.0,92.03,92.28,92.03,92.22,42746.0
2025-04-29 11:50:00,92.22,92.28,92.17,92.19,48164.0,92.22,92.28,92.17,92.19,48164.0
2025-04-29 12:00:00,92.2,92.33,92.13,92.29,45200.0,92.2,92.33,92.13,92.29,45200.0
2025-04-29 12:10:00,92.3,92.32,92.19,92.23,66232.0,92.3,92.32,92.19,92.23,66232.0
2025-04-29 12:20:00,92.24,92.29,92.15,92.27,46996.0,92.24,92.29,92.15,92.27,46996.0
2025-04-29 12:30:00,92.27,92.3,92.16,92.16,44868.0,92.27,92.3,92.16,92.16,44868.0
2025-04-29 12:40:00,92.16,92.16,92.0,92.06,75929.0,92.16,92.16,92.0,92.06,75929.0
2025-04-29 12:50:00,92.08,92.13,92.03,92.05,53510.0,92.08,92.13,92.03,92.05,53510.0
2025-04-29 13:00:00,92.04,92.1,91.99,92.02,47895.0,92.04,92.1,91.99,92.02,47895.0
2025-04-29 13:10:00,92.03,92.17,91.99,92.16,53711.0,92.03,92.17,91.99,92.16,53711.0
2025-04-29 13:20:00,92.16,92.21,92.12,92.15,36107.0,92.16,92.21,92.12,92.15,36107.0
2025-04-29 13:30:00,92.14,92.25,92.1,92.25,41676.0,92.14,92.25,92.1,92.25,41676.0
2025-04-29 13:40:00,92.25,92.4,92.24,92.35,41362.0,92.25,92.4,92.24,92.35,41362.0
2025-04-29 13:50:00,92.36,92.39,92.29,92.3,41294.0,92.36,92.39,92.29,92.3,41294.0
2025-04-29 14:00:00,92.3,92.35,92.22,92.3,47372.0,92.3,92.35,92.22,92.3,47372.0
2025-04-29 14:10:00,92.3,92.35,92.24,92.33,42941.0,92.3,92.35,92.24,92.33,42941.0
2025-04-29 14:20:00,92.33,92.33,92.21,92.31,41425.0,92.33,92.33,92.21,92.31,41425.0
2025-04-29 14:30:00,92.32,92.37,92.29,92.31,45184.0,92.32,92.37,92.29,92.31,45184.0
2025-04-29 14:40:00,92.31,92.38,92.3,92.37,46090.0,92.31,92.38,92.3,92.37,46090.0
2025-04-29 14:50:00,92.37,92.37,92.27,92.31,61020.0,92.37,92.37,92.27,92.31,61020.0
2025-04-29 15:00:00,92.31,92.45,92.31,92.43,60759.0,92.31,92.45,92.31,92.43,60759.0
2025-04-29 15:10:00,92.44,92.52,92.42,92.49,63852.0,92.44,92.52,92.42,92.49,63852.0
2025-04-29 15:20:00,92.49,92.49,92.28,92.3,64847.0,92.49,92.49,92.28,92.3,64847.0
2025-04-29 15:30:00,92.31,92.39,92.27,92.35,94470.0,92.31,92.39,92.27,92.35,94470.0
2025-04-29 15:40:00,92.36,92.46,92.28,92.43,127946.0,92.36,92.46,92.28,92.43,127946.0
2025-04-29 15:50:00,92.43,92.62,92.32,92.34,635104.0,92.43,92.62,92.32,92.34,635104.0
2025-04-30 09:30:00,93.15,93.74,92.06,92.58,199222.0,93.15,93.74,92.06,92.58,199222.0
2025-04-30 09:40:00,92.59,92.6,91.53,91.67,53458.0,92.59,92.6,91.53,91.67,53458.0
2025-04-30 09:50:00,91.67,91.74,91.46,91.66,35032.0,91.67,91.74,91.46,91.66,35032.0
2025-04-30 10:00:00,91.66,91.85,91.36,91.56,65564.0,91.66,91.85,91.36,91.56,65564.0
2025-04-30 10:10:00,91.58,91.69,91.48,91.5,34487.0,91.58,91.69,91.48,91.5,34487.0
2025-04-30 10:20:00,91.5,91.74,91.4,91.69,26453.0,91.5,91.74,91.4,91.69,26453.0
2025-04-30 10:30:00,91.69,91.9,91.59,91.66,37686.0,91.69,91.9,91.59,91.66,37686.0
2025-04-30 10:40:00,91.68,91.94,91.65,91.91,104907.0,91.68,91.94,91.65,91.91,104907.0
2025-04-30 10:50:00,91.87,92.02,91.83,91.9,72815.0,91.87,92.02,91.83,91.9,72815.0
2025-04-30 11:00:00,91.93,91.97,91.83,91.92,42040.0,91.93,91.97,91.83,91.92,42040.0
2025-04-30 11:10:00,91.94,92.01,91.84,91.95,30421.0,91.94,92.01,91.84,91.95,30421.0
2025-04-30 11:20:00,91.95,92.08,91.79,91.86,44034.0,91.95,92.08,91.79,91.86,44034.0
2025-04-30 11:30:00,91.84,91.89,91.66,91.79,33780.0,91.84,91.89,91.66,91.79,33780.0
2025-04-30 11:40:00,91.79,91.81,91.66,91.73,46240.0,91.79,91.81,91.66,91.73,46240.0
2025-04-30 11:50:00,91.75,91.86,91.74,91.85,39649.0,91.75,91.86,91.74,91.85,39649.0
2025-04-30 12:00:00,91.87,91.91,91.8,91.89,31746.0,91.87,91.91,91.8,91.89,31746.0
2025-04-30 12:10:00,91.89,91.9,91.73,91.75,28620.0,91.89,91.9,91.73,91.75,28620.0
2025-04-30 12:20:00,91.75,91.89,91.66,91.81,45554.0,91.75,91.89,91.66,91.81,45554.0
2025-04-30 12:30:00,91.81,92.07,91.77,92.05,60073.0,91.81,92.07,91.77,92.05,60073.0
2025-04-30 12:40:00,92.05,92.09,91.96,92.0,39068.0,92.05,92.09,91.96,92.0,39068.0
2025-04-30 12:50:00,92.0,92.18,91.99,92.15,36456.0,92.0,92.18,91.99,92.15,36456.0
2025-04-30 13:00:00,92.15,92.15,91.93,91.96,27480.0,92.15,92.15,91.93,91.96,27480.0
2025-04-30 13:10:00,91.96,91.99,91.85,91.96,41959.0,91.96,91.99,91.85,91.96,41959.0
2025-04-30 13:20:00,91.97,92.07,91.94,92.06,26963.0,91.97,92.07,91.94,92.06,26963.0
2025-04-30 13:30:00,92.06,92.09,91.97,91.98,38051.0,92.06,92.09,91.97,91.98,38051.0
2025-04-30 13:40:00,91.98,92.07,91.97,92.04,22988.0,91.98,92.07,91.97,92.04,22988.0
2025-04-30 13:50:00,92.03,92.09,92.02,92.06,29540.0,92.03,92.09,92.02,92.06,29540.0
2025-04-30 14:00:00,92.06,92.23,91.99,92.09,42225.0,92.06,92.23,91.99,92.09,42225.0
2025-04-30 14:10:00,92.1,92.21,92.03,92.07,51509.0,92.1,92.21,92.03,92.07,51509.0
2025-04-30 14:20:00,92.05,92.06,91.81,91.88,29784.0,92.05,92.06,91.81,91.88,29784.0
2025-04-30 14:30:00,91.86,91.93,91.79,91.82,20753.0,91.86,91.93,91.79,91.82,20753.0
2025-04-30 14:40:00,91.83,91.86,91.74,91.83,17864.0,91.83,91.86,91.74,91.83,17864.0
2025-04-30 14:50:00,91.81,91.87,91.74,91.76,29397.0,91.81,91.87,91.74,91.76,29397.0
2025-04-30 15:00:00,91.77,92.0,91.77,91.97,28274.0,91.77,92.0,91.77,91.97,28274.0
2025-04-30 15:10:00,91.96,92.09,91.96,91.98,42417.0,91.96,92.09,91.96,91.98,42417.0
2025-04-30 15:20:00,91.98,92.05,91.85,91.87,56099.0,91.98,92.05,91.85,91.87,56099.0
2025-04-30 15:30:00,91.87,91.89,91.59,91.61,88621.0,91.87,91.89,91.59,91.61,88621.0
2025-04-30 15:40:00,91.61,92.09,91.57,92.04,147618.0,91.61,92.09,91.57,92.04,147618.0
2025-04-30 15:50:00,92.03,92.34,91.94,92.16,543189.0,92.03,92.34,91.94,92.16,543189.0
2025-05-01 09:30:00,91.16,91.37,90.43,91.25,82837.0,91.16,91.37,90.43,91.25,82837.0
2025-05-01 09:40:00,91.25,91.59,90.95,91.23,47092.0,91.25,91.59,90.95,91.23,47092.0
2025-05-01 09:50:00,91.23,91.58,91.22,91.34,23718.0,91.23,91.58,91.22,91.34,23718.0
2025-05-01 10:00:00,91.4,91.55,91.08,91.23,72210.0,91.4,91.55,91.08,91.23,72210.0
2025-05-01 10:10:00,91.19,91.7,91.19,91.62,40640.0,91.19,91.7,91.19,91.62,40640.0
2025-05-01 10:20:00,91.59,91.72,91.53,91.72,46097.0,91.59,91.72,91.53,91.72,46097.0
2025-05-01 10:30:00,91.69,91.83,91.52,91.81,29518.0,91.69,91.83,91.52,91.81,29518.0
2025-05-01 10:40:00,91.81,91.87,91.73,91.79,33538.0,91.81,91.87,91.73,91.79,33538.0
2025-05-01 10:50:00,91.79,91.92,91.74,91.76,55015.0,91.79,91.92,91.74,91.76,55015.0
2025-05-01 11:00:00,91.77,91.84,91.63,91.84,53800.0,91.77,91.84,91.63,91.84,53800.0
2025-05-01 11:10:00,91.84,91.92,91.72,91.74,87909.0,91.84,91.92,91.72,91.74,87909.0
2025-05-01 11:20:00,91.76,91.76,91.56,91.59,27159.0,91.76,91.76,91.56,91.59,27159.0
2025-05-01 11:30:00,91.59,91.59,91.39,91.46,23744.0,91.59,91.59,91.39,91.46,23744.0
2025-05-01 11:40:00,91.45,91.46,91.3,91.32,21898.0,91.45,91.46,91.3,91.32,21898.0
2025-05-01 11:50:00,91.33,91.37,91.18,91.34,30775.0,91.33,91.37,91.18,91.34,30775.0
2025-05-01 12:00:00,91.33,91.38,91.22,91.34,23041.0,91.33,91.38,91.22,91.34,23041.0
2025-05-01 12:10:00,91.32,91.32,91.08,91.18,21039.0,91.32,91.32,91.08,91.18,21039.0
2025-05-01 12:20:00,91.18,91.24,91.14,91.14,13794.0,91.18,91.24,91.14,91.14,13794.0
2025-05-01 12:30:00,91.14,91.21,91.12,91.17,15621.0,91.14,91.21,91.12,91.17,15621.0
2025-05-01 12:40:00,91.17,91.17,91.06,91.13,20325.0,91.17,91.17,91.06,91.13,20325.0
2025-05-01 12:50:00,91.14,91.31,91.12,91.3,25083.0,91.14,91.31,91.12,91.3,25083.0
2025-05-01 13:00:00,91.3,91.49,91.3,91.45,18390.0,91.3,91.49,91.3,91.45,18390.0
2025-05-01 13:10:00,91.45,91.54,91.42,91.49,32465.0,91.45,91.54,91.42,91.49,32465.0
2025-05-01 13:20:00,91.49,91.58,91.48,91.55,18665.0,91.49,91.58,91.48,91.55,18665.0
2025-05-01 13:30:00,91.55,91.58,91.52,91.52,28669.0,91.55,91.58,91.52,91.52,28669.0
2025-05-01 13:40:00,91.53,91.55,91.42,91.43,30672.0,91.53,91.55,91.42,91.43,30672.0
2025-05-01 13:50:00,91.43,91.44,91.31,91.31,17468.0,91.43,91.44,91.31,91.31,17468.0
2025-05-01 14:00:00,91.31,91.38,91.31,91.35,31433.0,91.31,91.38,91.31,91.35,31433.0
2025-05-01 14:10:00,91.35,91.49,91.34,91.39,27934.0,91.35,91.49,91.34,91.39,27934.0
2025-05-01 14:20:00,91.39,91.39,91.22,91.27,23176.0,91.39,91.39,91.22,91.27,23176.0
2025-05-01 14:30:00,91.27,91.3,91.2,91.26,46548.0,91.27,91.3,91.2,91.26,46548.0
2025-05-01 14:40:00,91.26,91.31,91.22,91.24,28765.0,91.26,91.31,91.22,91.24,28765.0
2025-05-01 14:50:00,91.24,91.25,91.12,91.15,35022.0,91.24,91.25,91.12,91.15,35022.0
2025-05-01 15:00:00,91.15,91.24,91.06,91.08,21617.0,91.15,91.24,91.06,91.08,21617.0
2025-05-01 15:10:00,91.07,91.08,90.98,91.04,28991.0,91.07,91.08,90.98,91.04,28991.0
2025-05-01 15:20:00,91.05,91.11,90.96,91.06,47996.0,91.05,91.11,90.96,91.06,47996.0
2025-05-01 15:30:00,91.07,91.15,91.02,91.05,68048.0,91.07,91.15,91.02,91.05,68048.0
2025-05-01 15:40:00,91.04,91.25,90.94,91.21,103691.0,91.04,91.25,90.94,91.21,103691.0
2025-05-01 15:50:00,91.23,91.23,90.6,90.69,490326.0,91.23,91.23,90.6,90.69,490326.0
2025-05-02 09:30:00,91.07,91.59,90.83,91.0,159563.0,91.07,91.59,90.83,91.0,159563.0
2025-05-02 09:40:00,91.05,91.06,90.71,90.87,69241.0,91.05,91.06,90.71,90.87,69241.0
2025-05-02 09:50:00,90.77,90.91,90.62,90.81,186844.0,90.77,90.91,90.62,90.81,186844.0
2025-05-02 10:00:00,90.78,90.87,90.68,90.73,73912.0,90.78,90.87,90.68,90.73,73912.0
2025-05-02 10:10:00,90.72,90.8,90.54,90.63,57140.0,90.72,90.8,90.54,90.63,57140.0
2025-05-02 10:20:00,90.63,90.78,90.57,90.68,53406.0,90.63,90.78,90.57,90.68,53406.0
2025-05-02 10:30:00,90.68,90.68,90.46,90.47,36675.0,90.68,90.68,90.46,90.47,36675.0
2025-05-02 10:40:00,90.47,90.54,90.33,90.39,22273.0,90.47,90.54,90.33,90.39,22273.0
2025-05-02 10:50:00,90.41,90.52,90.4,90.5,18896.0,90.41,90.52,90.4,90.5,18896.0
2025-05-02 11:00:00,90.51,90.53,90.29,90.3,23816.0,90.51,90.53,90.29,90.3,23816.0
2025-05-02 11:10:00,90.31,90.39,90.1,90.1,46666.0,90.31,90.39,90.1,90.1,46666.0
2025-05-02 11:20:00,90.13,90.18,89.98,90.04,57318.0,90.13,90.18,89.98,90.04,57318.0
2025-05-02 11:30:00,90.04,90.1,89.96,90.02,71408.0,90.04,90.1,89.96,90.02,71408.0
2025-05-02 11:40:00,90.05,90.08,89.75,89.88,149956.0,90.05,90.08,89.75,89.88,149956.0
2025-05-02 11:50:00,89.88,90.05,89.8,90.01,74253.0,89.88,90.05,89.8,90.01,74253.0
2025-05-02 12:00:00,90.0,90.32,89.99,90.15,79314.0,90.0,90.32,89.99,90.15,79314.0
2025-05-02 12:10:00,90.14,90.35,90.13,90.18,75749.0,90.14,90.35,90.13,90.18,75749.0
2025-05-02 12:20:00,90.18,90.2,90.1,90.13,20555.0,90.18,90.2,90.1,90.13,20555.0
2025-05-02 12:30:00,90.13,90.25,90.1,90.15,21003.0,90.13,90.25,90.1,90.15,21003.0
2025-05-02 12:40:00,90.15,90.16,89.99,90.04,34656.0,90.15,90.16,89.99,90.04,34656.0
2025-05-02 12:50:00,90.03,90.25,90.03,90.22,37972.0,90.03,90.25,90.03,90.22,37972.0
2025-05-02 13:00:00,90.2,90.38,90.2,90.38,40165.0,90.2,90.38,90.2,90.38,40165.0
2025-05-02 13:10:00,90.37,90.37,90.25,90.31,29013.0,90.37,90.37,90.25,90.31,29013.0
2025-05-02 13:20:00,90.3,90.3,90.17,90.2,26352.0,90.3,90.3,90.17,90.2,26352.0
2025-05-02 13:30:00,90.2,90.35,90.18,90.31,30029.0,90.2,90.35,90.18,90.31,30029.0
2025-05-02 13:40:00,90.3,90.46,90.28,90.39,55102.0,90.3,90.46,90.28,90.39,55102.0
2025-05-02 13:50:00,90.38,90.46,90.33,90.39,170160.0,90.38,90.46,90.33,90.39,170160.0
2025-05-02 14:00:00,90.39,90.54,90.38,90.47,56157.0,90.39,90.54,90.38,90.47,56157.0
2025-05-02 14:10:00,90.47,90.59,90.44,90.56,52864.0,90.47,90.59,90.44,90.56,52864.0
2025-05-02 14:20:00,90.57,90.57,90.45,90.47,45092.0,90.57,90.57,90.45,90.47,45092.0
2025-05-02 14:30:00,90.5,90.64,90.47,90.57,41958.0,90.5,90.64,90.47,90.57,41958.0
2025-05-02 14:40:00,90.58,90.65,90.56,90.56,30879.0,90.58,90.65,90.56,90.56,30879.0
2025-05-02 14:50:00,90.56,90.72,90.54,90.65,32623.0,90.56,90.72,90.54,90.65,32623.0
2025-05-02 15:00:00,90.66,90.72,90.61,90.62,32522.0,90.66,90.72,90.61,90.62,32522.0
2025-05-02 15:10:00,90.61,90.66,90.55,90.57,65982.0,90.61,90.66,90.55,90.57,65982.0
2025-05-02 15:20:00,90.55,90.71,90.55,90.56,119746.0,90.55,90.71,90.55,90.56,119746.0
2025-05-02 15:30:00,90.55,90.67,90.54,90.62,100235.0,90.55,90.67,90.54,90.62,100235.0
2025-05-02 15:40:00,90.63,90.64,90.44,90.47,84443.0,90.63,90.64,90.44,90.47,84443.0
2025-05-02 15:50:00,90.49,90.6,90.3,90.45,391126.0,90.49,90.6,90.3,90.45,391126.0
2025-05-05 09:30:00,90.94,90.94,90.3,90.5,152893.0,90.94,90.94,90.3,90.5,152893.0
2025-05-05 09:40:00,90.49,90.59,90.21,90.26,41998.0,90.49,90.59,90.21,90.26,41998.0
2025-05-05 09:50:00,90.23,90.45,90.2,90.26,59576.0,90.23,90.45,90.2,90.26,59576.0
2025-05-05 10:00:00,90.26,90.63,90.23,90.59,37986.0,90.26,90.63,90.23,90.59,37986.0
2025-05-05 10:10:00,90.59,90.75,90.51,90.56,42042.0,90.59,90.75,90.51,90.56,42042.0
2025-05-05 10:20:00,90.58,90.83,90.56,90.74,57240.0,90.58,90.83,90.56,90.74,57240.0
2025-05-05 10:30:00,90.73,90.81,90.64,90.74,41840.0,90.73,90.81,90.64,90.74,41840.0
2025-05-05 10:40:00,90.76,90.76,90.61,90.74,25853.0,90.76,90.76,90.61,90.74,25853.0
2025-05-05 10:50:00,90.77,90.97,90.71,90.85,55466.0,90.77,90.97,90.71,90.85,55466.0
2025-05-05 11:00:00,90.88,90.92,90.79,90.82,28575.0,90.88,90.92,90.79,90.82,28575.0
2025-05-05 11:10:00,90.83,90.9,90.79,90.81,65070.0,90.83,90.9,90.79,90.81,65070.0
2025-05-05 11:20:00,90.81,90.83,90.68,90.68,27999.0,90.81,90.83,90.68,90.68,27999.0
2025-05-05 11:30:00,90.68,90.7,90.58,90.65,24807.0,90.68,90.7,90.58,90.65,24807.0
2025-05-05 11:40:00,90.65,90.85,90.64,90.84,16129.0,90.65,90.85,90.64,90.84,16129.0
2025-05-05 11:50:00,90.86,90.94,90.82,90.9,12459.0,90.86,90.94,90.82,90.9,12459.0
2025-05-05 12:00:00,90.91,90.99,90.86,90.97,22607.0,90.91,90.99,90.86,90.97,22607.0
2025-05-05 12:10:00,90.98,91.02,90.94,90.94,14817.0,90.98,91.02,90.94,90.94,14817.0
2025-05-05 12:20:00,90.94,90.96,90.84,90.96,15641.0,90.94,90.96,90.84,90.96,15641.0
2025-05-05 12:30:00,90.95,90.96,90.85,90.89,13278.0,90.95,90.96,90.85,90.89,13278.0
2025-05-05 12:40:00,90.89,90.92,90.76,90.78,31526.0,90.89,90.92,90.76,90.78,31526.0
2025-05-05 12:50:00,90.78,90.81,90.69,90.7,18484.0,90.78,90.81,90.69,90.7,18484.0
2025-05-05 13:00:00,90.71,90.79,90.67,90.68,17193.0,90.71,90.79,90.67,90.68,17193.0
2025-05-05 13:10:00,90.68,90.69,90.6,90.6,22790.0,90.68,90.69,90.6,90.6,22790.0
2025-05-05 13:20:00,90.6,90.64,90.54,90.61,23778.0,90.6,90.64,90.54,90.61,23778.0
2025-05-05 13:30:00,90.63,90.78,90.61,90.76,64137.0,90.63,90.78,90.61,90.76,64137.0
2025-05-05 13:40:00,90.78,90.93,90.73,90.89,23203.0,90.78,90.93,90.73,90.89,23203.0
2025-05-05 13:50:00,90.88,90.95,90.87,90.9,44751.0,90.88,90.95,90.87,90.9,44751.0
2025-05-05 14:00:00,90.88,90.91,90.83,90.9,30571.0,90.88,90.91,90.83,90.9,30571.0
2025-05-05 14:10:00,90.88,90.93,90.82,90.84,33100.0,90.88,90.93,90.82,90.84,33100.0
2025-05-05 14:20:00,90.84,91.05,90.84,91.0,45887.0,90.84,91.05,90.84,91.0,45887.0
2025-05-05 14:30:00,90.99,91.01,90.89,90.93,32730.0,90.99,91.01,90.89,90.93,32730.0
2025-05-05 14:40:00,90.92,90.94,90.85,90.9,46532.0,90.92,90.94,90.85,90.9,46532.0
2025-05-05 14:50:00,90.89,90.91,90.8,90.82,40671.0,90.89,90.91,90.8,90.82,40671.0
2025-05-05 15:00:00,90.84,90.84,90.66,90.73,50134.0,90.84,90.84,90.66,90.73,50134.0
2025-05-05 15:10:00,90.72,90.8,90.68,90.75,54182.0,90.72,90.8,90.68,90.75,54182.0
2025-05-05 15:20:00,90.75,90.76,90.62,90.74,56636.0,90.75,90.76,90.62,90.74,56636.0
2025-05-05 15:30:00,90.73,90.74,90.64,90.66,70613.0,90.73,90.74,90.64,90.66,70613.0
2025-05-05 15:40:00,90.66,90.78,90.66,90.72,80203.0,90.66,90.78,90.66,90.72,80203.0
2025-05-05 15:50:00,90.7,90.78,90.6,90.76,284740.0,90.7,90.78,90.6,90.76,284740.0
2025-05-06 09:30:00,90.51,90.51,89.97,90.24,98061.0,90.51,90.51,89.97,90.24,98061.0
2025-05-06 09:40:00,90.25,90.48,90.23,90.31,27782.0,90.25,90.48,90.23,90.31,27782.0
2025-05-06 09:50:00,90.31,90.62,90.22,90.59,23002.0,90.31,90.62,90.22,90.59,23002.0
2025-05-06 10:00:00,90.6,91.02,90.54,90.89,39862.0,90.6,91.02,90.54,90.89,39862.0
2025-05-06 10:10:00,90.91,91.1,90.87,90.96,43150.0,90.91,91.1,90.87,90.96,43150.0
2025-05-06 10:20:00,90.99,91.23,90.96,91.15,51060.0,90.99,91.23,90.96,91.15,51060.0
2025-05-06 10:30:00,91.15,91.39,91.15,91.31,65986.0,91.15,91.39,91.15,91.31,65986.0
2025-05-06 10:40:00,91.32,91.44,91.25,91.35,25573.0,91.32,91.44,91.25,91.35,25573.0
2025-05-06 10:50:00,91.34,91.52,91.3,91.5,18457.0,91.34,91.52,91.3,91.5,18457.0
2025-05-06 11:00:00,91.51,91.56,91.41,91.44,36159.0,91.51,91.56,91.41,91.44,36159.0
2025-05-06 11:10:00,91.44,91.46,91.34,91.38,29138.0,91.44,91.46,91.34,91.38,29138.0
2025-05-06 11:20:00,91.38,91.48,91.2,91.24,32565.0,91.38,91.48,91.2,91.24,32565.0
2025-05-06 11:30:00,91.24,91.44,91.22,91.4,16385.0,91.24,91.44,91.22,91.4,16385.0
2025-05-06 11:40:00,91.43,91.43,91.3,91.34,17725.0,91.43,91.43,91.3,91.34,17725.0
2025-05-06 11:50:00,91.35,91.43,91.29,91.35,50734.0,91.35,91.43,91.29,91.35,50734.0
2025-05-06 12:00:00,91.36,91.37,91.29,91.34,18220.0,91.36,91.37,91.29,91.34,18220.0
2025-05-06 12:10:00,91.36,91.57,91.33,91.46,20903.0,91.36,91.57,91.33,91.46,20903.0
2025-05-06 12:20:00,91.45,91.48,91.25,91.31,34679.0,91.45,91.48,91.25,91.31,34679.0
2025-05-06 12:30:00,91.31,91.35,91.25,91.33,34980.0,91.31,91.35,91.25,91.33,34980.0
2025-05-06 12:40:00,91.34,91.34,91.16,91.25,21005.0,91.34,91.34,91.16,91.25,21005.0
2025-05-06 12:50:00,91.23,91.34,91.13,91.29,28698.0,91.23,91.34,91.13,91.29,28698.0
2025-05-06 13:00:00,91.3,91.48,91.24,91.46,24293.0,91.3,91.48,91.24,91.46,24293.0
2025-05-06 13:10:00,91.45,91.56,91.45,91.5,21093.0,91.45,91.56,91.45,91.5,21093.0
2025-05-06 13:20:00,91.5,91.5,91.38,91.39,32141.0,91.5,91.5,91.38,91.39,32141.0
2025-05-06 13:30:00,91.39,91.47,91.39,91.39,21724.0,91.39,91.47,91.39,91.39,21724.0
2025-05-06 13:40:00,91.38,91.38,91.12,91.16,16281.0,91.38,91.38,91.12,91.16,16281.0
2025-05-06 13:50:00,91.13,91.17,91.04,91.05,41484.0,91.13,91.17,91.04,91.05,41484.0
2025-05-06 14:00:00,91.05,91.29,91.05,91.15,40246.0,91.05,91.29,91.05,91.15,40246.0
2025-05-06 14:10:00,91.16,91.28,91.11,91.27,32645.0,91.16,91.28,91.11,91.27,32645.0
2025-05-06 14:20:00,91.26,91.3,91.18,91.29,48835.0,91.26,91.3,91.18,91.29,48835.0
2025-05-06 14:30:00,91.28,91.33,91.22,91.32,31399.0,91.28,91.33,91.22,91.32,31399.0
2025-05-06 14:40:00,91.33,91.37,91.26,91.26,22966.0,91.33,91.37,91.26,91.26,22966.0
2025-05-06 14:50:00,91.27,91.35,91.24,91.33,25407.0,91.27,91.35,91.24,91.33,25407.0
2025-05-06 15:00:00,91.33,91.34,91.23,91.24,32195.0,91.33,91.34,91.23,91.24,32195.0
2025-05-06 15:10:00,91.24,91.38,91.24,91.31,43311.0,91.24,91.38,91.24,91.31,43311.0
2025-05-06 15:20:00,91.31,91.32,91.21,91.25,68464.0,91.31,91.32,91.21,91.25,68464.0
2025-05-06 15:30:00,91.26,91.31,91.03,91.07,50271.0,91.26,91.31,91.03,91.07,50271.0
2025-05-06 15:40:00,91.08,91.14,90.97,91.12,69803.0,91.08,91.14,90.97,91.12,69803.0
2025-05-06 15:50:00,91.11,91.13,90.93,90.99,394051.0,91.11,91.13,90.93,90.99,394051.0
2025-05-07 09:30:00,90.69,91.19,90.54,90.66,247360.0,90.69,91.19,90.54,90.66,247360.0
2025-05-07 09:40:00,90.66,90.72,90.17,90.19,97040.0,90.66,90.72,90.17,90.19,97040.0
2025-05-07 09:50:00,90.19,90.41,90.1,90.31,76954.0,90.19,90.41,90.1,90.31,76954.0
2025-05-07 10:00:00,90.34,90.72,90.33,90.6,38707.0,90.34,90.72,90.33,90.6,38707.0
2025-05-07 10:10:00,90.59,90.82,90.59,90.82,20995.0,90.59,90.82,90.59,90.82,20995.0
2025-05-07 10:20:00,90.8,90.82,90.44,90.51,19102.0,90.8,90.82,90.44,90.51,19102.0
2025-05-07 10:30:00,90.51,90.55,90.41,90.52,12365.0,90.51,90.55,90.41,90.52,12365.0
2025-05-07 10:40:00,90.52,90.61,90.47,90.56,13130.0,90.52,90.61,90.47,90.56,13130.0
2025-05-07 10:50:00,90.55,90.58,90.47,90.58,15051.0,90.55,90.58,90.47,90.58,15051.0
2025-05-07 11:00:00,90.58,90.63,90.48,90.59,17441.0,90.58,90.63,90.48,90.59,17441.0
2025-05-07 11:10:00,90.62,90.64,90.55,90.61,13618.0,90.62,90.64,90.55,90.61,13618.0
2025-05-07 11:20:00,90.62,90.84,90.62,90.81,36272.0,90.62,90.84,90.62,90.81,36272.0
2025-05-07 11:30:00,90.87,90.95,90.84,90.93,19197.0,90.87,90.95,90.84,90.93,19197.0
2025-05-07 11:40:00,90.94,91.01,90.8,90.83,10912.0,90.94,91.01,90.8,90.83,10912.0
2025-05-07 11:50:00,90.86,90.95,90.82,90.93,10138.0,90.86,90.95,90.82,90.93,10138.0
2025-05-07 12:00:00,90.93,90.97,90.87,90.92,11741.0,90.93,90.97,90.87,90.92,11741.0
2025-05-07 12:10:00,90.93,90.97,90.88,90.97,11205.0,90.93,90.97,90.88,90.97,11205.0
2025-05-07 12:20:00,90.96,90.97,90.89,90.9,11137.0,90.96,90.97,90.89,90.9,11137.0
2025-05-07 12:30:00,90.91,91.04,90.9,90.98,10217.0,90.91,91.04,90.9,90.98,10217.0
2025-05-07 12:40:00,90.99,91.0,90.93,90.96,54540.0,90.99,91.0,90.93,90.96,54540.0
2025-05-07 12:50:00,90.98,91.12,90.97,91.08,13036.0,90.98,91.12,90.97,91.08,13036.0
2025-05-07 13:00:00,91.1,91.24,91.1,91.18,11625.0,91.1,91.24,91.1,91.18,11625.0
2025-05-07 13:10:00,91.2,91.22,91.16,91.19,8844.0,91.2,91.22,91.16,91.19,8844.0
2025-05-07 13:20:00,91.18,91.2,91.08,91.1,22825.0,91.18,91.2,91.08,91.1,22825.0
2025-05-07 13:30:00,91.1,91.12,90.98,91.03,25319.0,91.1,91.12,90.98,91.03,25319.0
2025-05-07 13:40:00,91.03,91.1,91.03,91.06,13668.0,91.03,91.1,91.03,91.06,13668.0
2025-05-07 13:50:00,91.06,91.07,90.89,90.95,41725.0,91.06,91.07,90.89,90.95,41725.0
2025-05-07 14:00:00,90.95,91.09,90.61,90.66,37662.0,90.95,91.09,90.61,90.66,37662.0
2025-05-07 14:10:00,90.64,90.86,90.59,90.86,36403.0,90.64,90.86,90.59,90.86,36403.0
2025-05-07 14:20:00,90.88,90.97,90.86,90.89,12957.0,90.88,90.97,90.86,90.89,12957.0
2025-05-07 14:30:00,90.89,91.22,90.86,91.22,21442.0,90.89,91.22,90.86,91.22,21442.0
2025-05-07 14:40:00,91.21,91.21,90.96,91.0,18019.0,91.21,91.21,90.96,91.0,18019.0
2025-05-07 14:50:00,91.01,91.39,90.95,91.32,52020.0,91.01,91.39,90.95,91.32,52020.0
2025-05-07 15:00:00,91.32,91.42,91.24,91.39,36984.0,91.32,91.42,91.24,91.39,36984.0
2025-05-07 15:10:00,91.39,91.39,91.26,91.39,37418.0,91.39,91.39,91.26,91.39,37418.0
2025-05-07 15:20:00,91.39,91.4,91.04,91.06,44206.0,91.39,91.4,91.04,91.06,44206.0
2025-05-07 15:30:00,91.04,91.13,90.97,91.12,54014.0,91.04,91.13,90.97,91.12,54014.0
2025-05-07 15:40:00,91.12,91.33,90.86,90.88,88249.0,91.12,91.33,90.86,90.88,88249.0
2025-05-07 15:50:00,90.85,91.03,90.77,90.86,283367.0,90.85,91.03,90.77,90.86,283367.0
2025-05-08 09:30:00,90.72,91.17,90.66,90.83,86525.0,90.72,91.17,90.66,90.83,86525.0
2025-05-08 09:40:00,90.86,90.95,90.58,90.73,39136.0,90.86,90.95,90.58,90.73,39136.0
2025-05-08 09:50:00,90.72,90.79,90.61,90.63,45751.0,90.72,90.79,90.61,90.63,45751.0
2025-05-08 10:00:00,90.63,90.79,90.54,90.55,37672.0,90.63,90.79,90.54,90.55,37672.0
2025-05-08 10:10:00,90.51,91.0,90.5,90.98,40959.0,90.51,91.0,90.5,90.98,40959.0
2025-05-08 10:20:00,90.99,91.17,90.92,91.08,93608.0,90.99,91.17,90.92,91.08,93608.0
2025-05-08 10:30:00,91.09,91.28,91.03,91.03,59820.0,91.09,91.28,91.03,91.03,59820.0
2025-05-08 10:40:00,91.03,91.12,90.94,90.98,42019.0,91.03,91.12,90.94,90.98,42019.0
2025-05-08 10:50:00,90.99,91.12,90.89,90.95,39324.0,90.99,91.12,90.89,90.95,39324.0
2025-05-08 11:00:00,90.95,90.95,90.75,90.86,31217.0,90.95,90.95,90.75,90.86,31217.0
2025-05-08 11:10:00,90.86,91.04,90.83,91.04,22731.0,90.86,91.04,90.83,91.04,22731.0
2025-05-08 11:20:00,91.04,91.14,91.0,91.05,27640.0,91.04,91.14,91.0,91.05,27640.0
2025-05-08 11:30:00,91.09,91.22,91.01,91.22,16213.0,91.09,91.22,91.01,91.22,16213.0
2025-05-08 11:40:00,91.24,91.54,91.24,91.5,18405.0,91.24,91.54,91.24,91.5,18405.0
2025-05-08 11:50:00,91.49,91.58,91.43,91.57,28099.0,91.49,91.58,91.43,91.57,28099.0
2025-05-08 12:00:00,91.56,91.72,91.54,91.6,27201.0,91.56,91.72,91.54,91.6,27201.0
2025-05-08 12:10:00,91.62,91.69,91.58,91.67,27287.0,91.62,91.69,91.58,91.67,27287.0
2025-05-08 12:20:00,91.67,91.83,91.66,91.7,26818.0,91.67,91.83,91.66,91.7,26818.0
2025-05-08 12:30:00,91.7,91.78,91.68,91.7,17407.0,91.7,91.78,91.68,91.7,17407.0
2025-05-08 12:40:00,91.69,91.73,91.64,91.7,14299.0,91.69,91.73,91.64,91.7,14299.0
2025-05-08 12:50:00,91.71,91.88,91.7,91.84,15375.0,91.71,91.88,91.7,91.84,15375.0
2025-05-08 13:00:00,91.85,91.86,91.74,91.74,9566.0,91.85,91.86,91.74,91.74,9566.0
2025-05-08 13:10:00,91.73,91.77,91.7,91.71,17006.0,91.73,91.77,91.7,91.71,17006.0
2025-05-08 13:20:00,91.71,91.74,91.69,91.7,19994.0,91.71,91.74,91.69,91.7,19994.0
2025-05-08 13:30:00,91.69,91.79,91.64,91.64,29290.0,91.69,91.79,91.64,91.64,29290.0
2025-05-08 13:40:00,91.64,91.67,91.5,91.52,17413.0,91.64,91.67,91.5,91.52,17413.0
2025-05-08 13:50:00,91.51,91.58,91.39,91.39,19792.0,91.51,91.58,91.39,91.39,19792.0
2025-05-08 14:00:00,91.4,91.46,91.3,91.46,14150.0,91.4,91.46,91.3,91.46,14150.0
2025-05-08 14:10:00,91.47,91.59,91.45,91.46,28856.0,91.47,91.59,91.45,91.46,28856.0
2025-05-08 14:20:00,91.45,91.49,91.36,91.4,18052.0,91.45,91.49,91.36,91.4,18052.0
2025-05-08 14:30:00,91.39,91.57,91.39,91.49,18736.0,91.39,91.57,91.39,91.49,18736.0
2025-05-08 14:40:00,91.5,91.62,91.5,91.54,19114.0,91.5,91.62,91.5,91.54,19114.0
2025-05-08 14:50:00,91.53,91.55,91.44,91.45,22964.0,91.53,91.55,91.44,91.45,22964.0
2025-05-08 15:00:00,91.45,91.45,91.15,91.17,28737.0,91.45,91.45,91.15,91.17,28737.0
2025-05-08 15:10:00,91.18,91.19,91.1,91.15,22491.0,91.18,91.19,91.1,91.15,22491.0
2025-05-08 15:20:00,91.17,91.22,91.08,91.08,32250.0,91.17,91.22,91.08,91.08,32250.0
2025-05-08 15:30:00,91.09,91.29,91.09,91.14,43226.0,91.09,91.29,91.09,91.14,43226.0
2025-05-08 15:40:00,91.13,91.18,90.94,91.14,74294.0,91.13,91.18,90.94,91.14,74294.0
2025-05-08 15:50:00,91.13,91.13,90.68,90.84,349064.0,91.13,91.13,90.68,90.84,349064.0
2025-05-09 09:30:00,90.66,90.72,90.16,90.67,76264.0,90.66,90.72,90.16,90.67,76264.0
2025-05-09 09:40:00,90.67,90.83,90.53,90.77,39136.0,90.67,90.83,90.53,90.77,39136.0
2025-05-09 09:50:00,90.73,90.86,90.66,90.7,19798.0,90.73,90.86,90.66,90.7,19798.0
2025-05-09 10:00:00,90.71,90.82,90.6,90.82,28239.0,90.71,90.82,90.6,90.82,28239.0
2025-05-09 10:10:00,90.83,90.84,90.6,90.67,31306.0,90.83,90.84,90.6,90.67,31306.0
2025-05-09 10:20:00,90.66,90.83,90.63,90.83,23706.0,90.66,90.83,90.63,90.83,23706.0
2025-05-09 10:30:00,90.83,90.83,90.61,90.81,24019.0,90.83,90.83,90.61,90.81,24019.0
2025-05-09 10:40:00,90.81,90.96,90.69,90.69,17835.0,90.81,90.96,90.69,90.69,17835.0
2025-05-09 10:50:00,90.71,90.74,90.64,90.65,24022.0,90.71,90.74,90.64,90.65,24022.0
2025-05-09 11:00:00,90.62,90.66,90.54,90.58,28877.0,90.62,90.66,90.54,90.58,28877.0
2025-05-09 11:10:00,90.55,90.59,90.46,90.48,40593.0,90.55,90.59,90.46,90.48,40593.0
2025-05-09 11:20:00,90.49,90.57,90.42,90.57,34571.0,90.49,90.57,90.42,90.57,34571.0
2025-05-09 11:30:00,90.56,90.66,90.51,90.63,27445.0,90.56,90.66,90.51,90.63,27445.0
2025-05-09 11:40:00,90.62,90.62,90.51,90.54,16884.0,90.62,90.62,90.51,90.54,16884.0
2025-05-09 11:50:00,90.52,90.62,90.49,90.49,22259.0,90.52,90.62,90.49,90.49,22259.0
2025-05-09 12:00:00,90.51,90.52,90.41,90.52,22639.0,90.51,90.52,90.41,90.52,22639.0
2025-05-09 12:10:00,90.52,90.58,90.47,90.53,18922.0,90.52,90.58,90.47,90.53,18922.0
2025-05-09 12:20:00,90.52,90.54,90.32,90.33,13585.0,90.52,90.54,90.32,90.33,13585.0
2025-05-09 12:30:00,90.32,90.34,90.17,90.17,25317.0,90.32,90.34,90.17,90.17,25317.0
2025-05-09 12:40:00,90.17,90.18,90.03,90.05,21466.0,90.17,90.18,90.03,90.05,21466.0
2025-05-09 12:50:00,90.06,90.11,89.97,90.06,18511.0,90.06,90.11,89.97,90.06,18511.0
2025-05-09 13:00:00,90.05,90.07,89.92,90.01,39477.0,90.05,90.07,89.92,90.01,39477.0
2025-05-09 13:10:00,90.01,90.15,90.01,90.14,13694.0,90.01,90.15,90.01,90.14,13694.0
2025-05-09 13:20:00,90.14,90.26,90.08,90.26,155707.0,90.14,90.26,90.08,90.26,155707.0
2025-05-09 13:30:00,90.26,90.29,90.07,90.22,92025.0,90.26,90.29,90.07,90.22,92025.0
2025-05-09 13:40:00,90.22,90.28,90.2,90.24,23948.0,90.22,90.28,90.2,90.24,23948.0
2025-05-09 13:50:00,90.25,90.39,90.21,90.38,24483.0,90.25,90.39,90.21,90.38,24483.0
2025-05-09 14:00:00,90.39,90.4,90.26,90.26,19828.0,90.39,90.4,90.26,90.26,19828.0
2025-05-09 14:10:00,90.26,90.33,90.24,90.28,19032.0,90.26,90.33,90.24,90.28,19032.0
2025-05-09 14:20:00,90.29,90.42,90.27,90.32,16132.0,90.29,90.42,90.27,90.32,16132.0
2025-05-09 14:30:00,90.34,90.43,90.32,90.39,16687.0,90.34,90.43,90.32,90.39,16687.0
2025-05-09 14:40:00,90.4,90.49,90.37,90.48,22415.0,90.4,90.49,90.37,90.48,22415.0
2025-05-09 14:50:00,90.49,90.5,90.4,90.43,20843.0,90.49,90.5,90.4,90.43,20843.0
2025-05-09 15:00:00,90.42,90.5,90.39,90.5,24376.0,90.42,90.5,90.39,90.5,24376.0
2025-05-09 15:10:00,90.5,90.52,90.41,90.5,28414.0,90.5,90.52,90.41,90.5,28414.0
2025-05-09 15:20:00,90.49,90.52,90.28,90.29,35741.0,90.49,90.52,90.28,90.29,35741.0
2025-05-09 15:30:00,90.29,90.33,90.15,90.19,59312.0,90.29,90.33,90.15,90.19,59312.0
2025-05-09 15:40:00,90.18,90.25,89.97,90.06,118428.0,90.18,90.25,89.97,90.06,118428.0
2025-05-09 15:50:00,90.07,90.07,89.71,89.81,342131.0,90.07,90.07,89.71,89.81,342131.0
2025-05-12 09:30:00,88.99,89.55,87.63,88.41,509189.0,88.99,89.55,87.63,88.41,509189.0
2025-05-12 09:40:00,88.43,88.85,88.37,88.65,157506.0,88.43,88.85,88.37,88.65,157506.0
2025-05-12 09:50:00,88.63,89.2,88.62,88.91,162151.0,88.63,89.2,88.62,88.91,162151.0
2025-05-12 10:00:00,88.91,88.95,88.26,88.31,96019.0,88.91,88.95,88.26,88.31,96019.0
2025-05-12 10:10:00,88.33,88.96,88.32,88.94,106137.0,88.33,88.96,88.32,88.94,106137.0
2025-05-12 10:20:00,88.93,89.01,88.82,88.93,49129.0,88.93,89.01,88.82,88.93,49129.0
2025-05-12 10:30:00,88.91,89.04,88.71,88.98,91107.0,88.91,89.04,88.71,88.98,91107.0
2025-05-12 10:40:00,88.95,89.15,88.93,89.09,78696.0,88.95,89.15,88.93,89.09,78696.0
2025-05-12 10:50:00,89.08,89.25,88.9,88.92,30833.0,89.08,89.25,88.9,88.92,30833.0
2025-05-12 11:00:00,88.93,88.99,88.67,88.75,53514.0,88.93,88.99,88.67,88.75,53514.0
2025-05-12 11:10:00,88.75,88.93,88.74,88.83,44940.0,88.75,88.93,88.74,88.83,44940.0
2025-05-12 11:20:00,88.82,88.82,88.67,88.73,36299.0,88.82,88.82,88.67,88.73,36299.0
2025-05-12 11:30:00,88.7,88.74,88.44,88.51,71568.0,88.7,88.74,88.44,88.51,71568.0
2025-05-12 11:40:00,88.49,88.53,88.31,88.34,52895.0,88.49,88.53,88.31,88.34,52895.0
2025-05-12 11:50:00,88.35,88.53,88.34,88.47,83465.0,88.35,88.53,88.34,88.47,83465.0
2025-05-12 12:00:00,88.47,88.61,88.4,88.61,57318.0,88.47,88.61,88.4,88.61,57318.0
2025-05-12 12:10:00,88.59,88.74,88.56,88.66,32421.0,88.59,88.74,88.56,88.66,32421.0
2025-05-12 12:20:00,88.68,88.81,88.65,88.69,57409.0,88.68,88.81,88.65,88.69,57409.0
2025-05-12 12:30:00,88.69,88.7,88.57,88.64,34009.0,88.69,88.7,88.57,88.64,34009.0
2025-05-12 12:40:00,88.66,88.9,88.66,88.83,22517.0,88.66,88.9,88.66,88.83,22517.0
2025-05-12 12:50:00,88.82,88.97,88.81,88.96,28096.0,88.82,88.97,88.81,88.96,28096.0
2025-05-12 13:00:00,88.94,89.09,88.91,89.07,22374.0,88.94,89.09,88.91,89.07,22374.0
2025-05-12 13:10:00,89.06,89.08,88.81,88.85,37510.0,89.06,89.08,88.81,88.85,37510.0
2025-05-12 13:20:00,88.82,88.83,88.65,88.65,32794.0,88.82,88.83,88.65,88.65,32794.0
2025-05-12 13:30:00,88.64,88.87,88.61,88.84,26325.0,88.64,88.87,88.61,88.84,26325.0
2025-05-12 13:40:00,88.84,88.91,88.75,88.83,26637.0,88.84,88.91,88.75,88.83,26637.0
2025-05-12 13:50:00,88.83,88.84,88.73,88.78,46957.0,88.83,88.84,88.73,88.78,46957.0
2025-05-12 14:00:00,88.78,88.99,88.78,88.97,31410.0,88.78,88.99,88.78,88.97,31410.0
2025-05-12 14:10:00,88.96,89.02,88.79,88.89,54680.0,88.96,89.02,88.79,88.89,54680.0
2025-05-12 14:20:00,88.87,88.94,88.75,88.77,46149.0,88.87,88.94,88.75,88.77,46149.0
2025-05-12 14:30:00,88.76,88.94,88.76,88.87,61263.0,88.76,88.94,88.76,88.87,61263.0
2025-05-12 14:40:00,88.86,88.99,88.85,88.9,51864.0,88.86,88.99,88.85,88.9,51864.0
2025-05-12 14:50:00,88.91,88.95,88.8,88.91,39660.0,88.91,88.95,88.8,88.91,39660.0
2025-05-12 15:00:00,88.91,88.92,88.82,88.86,55199.0,88.91,88.92,88.82,88.86,55199.0
2025-05-12 15:10:00,88.85,88.87,88.76,88.81,82590.0,88.85,88.87,88.76,88.81,82590.0
2025-05-12 15:20:00,88.81,88.94,88.77,88.93,91003.0,88.81,88.94,88.77,88.93,91003.0
2025-05-12 15:30:00,88.93,89.05,88.89,88.92,67276.0,88.93,89.05,88.89,88.92,67276.0
2025-05-12 15:40:00,88.91,88.93,88.77,88.85,126740.0,88.91,88.93,88.77,88.85,126740.0
2025-05-12 15:50:00,88.83,89.2,88.75,89.14,411827.0,88.83,89.2,88.75,89.14,411827.0
2025-05-13 09:30:00,88.98,88.98,88.3,88.54,274173.0,88.98,88.98,88.3,88.54,274173.0
2025-05-13 09:40:00,88.53,88.63,87.84,87.85,116596.0,88.53,88.63,87.84,87.85,116596.0
2025-05-13 09:50:00,87.86,87.99,87.67,87.97,189450.0,87.86,87.99,87.67,87.97,189450.0
2025-05-13 10:00:00,87.98,88.03,87.82,88.0,99117.0,87.98,88.03,87.82,88.0,99117.0
2025-05-13 10:10:00,88.02,88.28,87.99,88.08,62413.0,88.02,88.28,87.99,88.08,62413.0
2025-05-13 10:20:00,88.08,88.33,88.04,88.13,102989.0,88.08,88.33,88.04,88.13,102989.0
2025-05-13 10:30:00,88.13,88.18,87.93,88.03,69634.0,88.13,88.18,87.93,88.03,69634.0
2025-05-13 10:40:00,88.04,88.1,87.93,87.98,70552.0,88.04,88.1,87.93,87.98,70552.0
2025-05-13 10:50:00,87.98,88.03,87.82,87.85,42741.0,87.98,88.03,87.82,87.85,42741.0
2025-05-13 11:00:00,87.87,87.88,87.65,87.71,97622.0,87.87,87.88,87.65,87.71,97622.0
2025-05-13 11:10:00,87.71,87.81,87.52,87.61,59012.0,87.71,87.81,87.52,87.61,59012.0
2025-05-13 11:20:00,87.61,87.68,87.56,87.59,61648.0,87.61,87.68,87.56,87.59,61648.0
2025-05-13 11:30:00,87.58,87.73,87.5,87.51,56963.0,87.58,87.73,87.5,87.51,56963.0
2025-05-13 11:40:00,87.53,87.53,87.3,87.33,79143.0,87.53,87.53,87.3,87.33,79143.0
2025-05-13 11:50:00,87.35,87.44,87.27,87.43,71580.0,87.35,87.44,87.27,87.43,71580.0
2025-05-13 12:00:00,87.43,87.54,87.39,87.42,88517.0,87.43,87.54,87.39,87.42,88517.0
2025-05-13 12:10:00,87.4,87.41,87.19,87.2,72223.0,87.4,87.41,87.19,87.2,72223.0
2025-05-13 12:20:00,87.2,87.25,87.09,87.15,65458.0,87.2,87.25,87.09,87.15,65458.0
2025-05-13 12:30:00,87.17,87.31,87.12,87.22,63443.0,87.17,87.31,87.12,87.22,63443.0
2025-05-13 12:40:00,87.22,87.27,87.09,87.11,60705.0,87.22,87.27,87.09,87.11,60705.0
2025-05-13 12:50:00,87.09,87.17,86.94,87.16,90639.0,87.09,87.17,86.94,87.16,90639.0
2025-05-13 13:00:00,87.16,87.5,87.16,87.45,31735.0,87.16,87.5,87.16,87.45,31735.0
2025-05-13 13:10:00,87.48,87.56,87.39,87.52,26094.0,87.48,87.56,87.39,87.52,26094.0
2025-05-13 13:20:00,87.54,87.84,87.53,87.79,42250.0,87.54,87.84,87.53,87.79,42250.0
2025-05-13 13:30:00,87.82,87.99,87.82,87.87,32211.0,87.82,87.99,87.82,87.87,32211.0
2025-05-13 13:40:00,87.88,87.96,87.73,87.75,23778.0,87.88,87.96,87.73,87.75,23778.0
2025-05-13 13:50:00,87.73,87.84,87.7,87.8,24745.0,87.73,87.84,87.7,87.8,24745.0
2025-05-13 14:00:00,87.81,87.99,87.8,87.96,36157.0,87.81,87.99,87.8,87.96,36157.0
2025-05-13 14:10:00,87.96,87.96,87.8,87.81,29705.0,87.96,87.96,87.8,87.81,29705.0
2025-05-13 14:20:00,87.81,87.84,87.66,87.67,28532.0,87.81,87.84,87.66,87.67,28532.0
2025-05-13 14:30:00,87.67,87.78,87.67,87.73,22677.0,87.67,87.78,87.67,87.73,22677.0
2025-05-13 14:40:00,87.74,87.83,87.7,87.78,32584.0,87.74,87.83,87.7,87.78,32584.0
2025-05-13 14:50:00,87.78,87.91,87.78,87.88,28393.0,87.78,87.91,87.78,87.88,28393.0
2025-05-13 15:00:00,87.88,87.93,87.83,87.89,27013.0,87.88,87.93,87.83,87.89,27013.0
2025-05-13 15:10:00,87.87,88.02,87.87,87.94,39817.0,87.87,88.02,87.87,87.94,39817.0
2025-05-13 15:20:00,87.93,88.19,87.93,88.14,166166.0,87.93,88.19,87.93,88.14,166166.0
2025-05-13 15:30:00,88.14,88.2,88.05,88.16,46299.0,88.14,88.2,88.05,88.16,46299.0
2025-05-13 15:40:00,88.16,88.25,88.09,88.1,67145.0,88.16,88.25,88.09,88.1,67145.0
2025-05-13 15:50:00,88.12,88.12,87.86,87.88,276968.0,88.12,88.12,87.86,87.88,276968.0
2025-05-14 09:30:00,87.63,87.79,87.33,87.37,125821.0,87.63,87.79,87.33,87.37,125821.0
2025-05-14 09:40:00,87.39,87.61,87.31,87.4,65512.0,87.39,87.61,87.31,87.4,65512.0
2025-05-14 09:50:00,87.43,87.79,87.37,87.76,89050.0,87.43,87.79,87.37,87.76,89050.0
2025-05-14 10:00:00,87.76,87.8,87.42,87.52,101417.0,87.76,87.8,87.42,87.52,101417.0
2025-05-14 10:10:00,87.51,87.51,87.38,87.44,32882.0,87.51,87.51,87.38,87.44,32882.0
2025-05-14 10:20:00,87.46,87.68,87.41,87.68,66394.0,87.46,87.68,87.41,87.68,66394.0
2025-05-14 10:30:00,87.67,87.74,87.61,87.66,46128.0,87.67,87.74,87.61,87.66,46128.0
2025-05-14 10:40:00,87.65,87.68,87.41,87.47,91318.0,87.65,87.68,87.41,87.47,91318.0
2025-05-14 10:50:00,87.49,87.54,87.26,87.3,48175.0,87.49,87.54,87.26,87.3,48175.0
2025-05-14 11:00:00,87.32,87.33,87.13,87.14,25613.0,87.32,87.33,87.13,87.14,25613.0
2025-05-14 11:10:00,87.15,87.26,87.06,87.26,34502.0,87.15,87.26,87.06,87.26,34502.0
2025-05-14 11:20:00,87.28,87.53,87.25,87.52,135209.0,87.28,87.53,87.25,87.52,135209.0
2025-05-14 11:30:00,87.51,87.62,87.5,87.61,34676.0,87.51,87.62,87.5,87.61,34676.0
2025-05-14 11:40:00,87.59,87.63,87.53,87.59,42650.0,87.59,87.63,87.53,87.59,42650.0
2025-05-14 11:50:00,87.59,87.68,87.57,87.66,22334.0,87.59,87.68,87.57,87.66,22334.0
2025-05-14 12:00:00,87.67,87.68,87.61,87.62,16428.0,87.67,87.68,87.61,87.62,16428.0
2025-05-14 12:10:00,87.63,87.65,87.48,87.62,24460.0,87.63,87.65,87.48,87.62,24460.0
2025-05-14 12:20:00,87.62,87.63,87.49,87.51,45667.0,87.62,87.63,87.49,87.51,45667.0
2025-05-14 12:30:00,87.5,87.57,87.4,87.41,46460.0,87.5,87.57,87.4,87.41,46460.0
2025-05-14 12:40:00,87.43,87.56,87.4,87.52,25460.0,87.43,87.56,87.4,87.52,25460.0
2025-05-14 12:50:00,87.53,87.6,87.5,87.55,26611.0,87.53,87.6,87.5,87.55,26611.0
2025-05-14 13:00:00,87.55,87.64,87.52,87.62,17107.0,87.55,87.64,87.52,87.62,17107.0
2025-05-14 13:10:00,87.62,87.63,87.55,87.6,22849.0,87.62,87.63,87.55,87.6,22849.0
2025-05-14 13:20:00,87.59,87.64,87.54,87.61,29703.0,87.59,87.64,87.54,87.61,29703.0
2025-05-14 13:30:00,87.6,87.63,87.51,87.56,15184.0,87.6,87.63,87.51,87.56,15184.0
2025-05-14 13:40:00,87.57,87.63,87.52,87.56,17435.0,87.57,87.63,87.52,87.56,17435.0
2025-05-14 13:50:00,87.56,87.67,87.55,87.66,26239.0,87.56,87.67,87.55,87.66,26239.0
2025-05-14 14:00:00,87.67,87.78,87.67,87.76,25801.0,87.67,87.78,87.67,87.76,25801.0
2025-05-14 14:10:00,87.75,87.76,87.69,87.73,21223.0,87.75,87.76,87.69,87.73,21223.0
2025-05-14 14:20:00,87.73,87.82,87.7,87.74,16505.0,87.73,87.82,87.7,87.74,16505.0
2025-05-14 14:30:00,87.73,87.87,87.71,87.8,17850.0,87.73,87.87,87.71,87.8,17850.0
2025-05-14 14:40:00,87.8,87.88,87.78,87.81,12589.0,87.8,87.88,87.78,87.81,12589.0
2025-05-14 14:50:00,87.78,87.8,87.75,87.78,19884.0,87.78,87.8,87.75,87.78,19884.0
2025-05-14 15:00:00,87.78,87.79,87.66,87.73,20920.0,87.78,87.79,87.66,87.73,20920.0
2025-05-14 15:10:00,87.72,87.84,87.72,87.82,41213.0,87.72,87.84,87.72,87.82,41213.0
2025-05-14 15:20:00,87.82,87.82,87.7,87.76,42675.0,87.82,87.82,87.7,87.76,42675.0
2025-05-14 15:30:00,87.75,87.78,87.67,87.72,49877.0,87.75,87.78,87.67,87.72,49877.0
2025-05-14 15:40:00,87.73,87.73,87.62,87.69,74712.0,87.73,87.73,87.62,87.69,74712.0
2025-05-14 15:50:00,87.71,87.89,87.52,87.56,355304.0,87.71,87.89,87.52,87.56,355304.0
2025-05-15 09:30:00,87.97,88.47,87.95,88.18,129999.0,87.97,88.47,87.95,88.18,129999.0
2025-05-15 09:40:00,88.19,88.35,88.0,88.34,37663.0,88.19,88.35,88.0,88.34,37663.0
2025-05-15 09:50:00,88.34,88.63,88.33,88.54,110979.0,88.34,88.63,88.33,88.54,110979.0
2025-05-15 10:00:00,88.53,88.82,88.46,88.79,118728.0,88.53,88.82,88.46,88.79,118728.0
2025-05-15 10:10:00,88.77,89.07,88.7,88.97,174607.0,88.77,89.07,88.7,88.97,174607.0
2025-05-15 10:20:00,88.97,89.0,88.84,88.97,63987.0,88.97,89.0,88.84,88.97,63987.0
2025-05-15 10:30:00,88.95,89.16,88.94,89.1,44702.0,88.95,89.16,88.94,89.1,44702.0
2025-05-15 10:40:00,89.12,89.15,88.9,89.1,40506.0,89.12,89.15,88.9,89.1,40506.0
2025-05-15 10:50:00,89.05,89.13,88.94,88.97,43658.0,89.05,89.13,88.94,88.97,43658.0
2025-05-15 11:00:00,88.98,89.09,88.93,89.03,50339.0,88.98,89.09,88.93,89.03,50339.0
2025-05-15 11:10:00,89.01,89.26,89.01,89.2,50239.0,89.01,89.26,89.01,89.2,50239.0
2025-05-15 11:20:00,89.2,89.3,89.12,89.2,43312.0,89.2,89.3,89.12,89.2,43312.0
2025-05-15 11:30:00,89.22,89.27,89.19,89.25,39689.0,89.22,89.27,89.19,89.25,39689.0
2025-05-15 11:40:00,89.25,89.35,89.17,89.18,69438.0,89.25,89.35,89.17,89.18,69438.0
2025-05-15 11:50:00,89.17,89.23,89.09,89.22,33950.0,89.17,89.23,89.09,89.22,33950.0
2025-05-15 12:00:00,89.23,89.37,89.19,89.37,45126.0,89.23,89.37,89.19,89.37,45126.0
2025-05-15 12:10:00,89.38,89.45,89.24,89.28,43202.0,89.38,89.45,89.24,89.28,43202.0
2025-05-15 12:20:00,89.25,89.39,89.25,89.25,35783.0,89.25,89.39,89.25,89.25,35783.0
2025-05-15 12:30:00,89.24,89.24,89.06,89.08,25545.0,89.24,89.24,89.06,89.08,25545.0
2025-05-15 12:40:00,89.09,89.15,89.06,89.1,23066.0,89.09,89.15,89.06,89.1,23066.0
2025-05-15 12:50:00,89.1,89.24,89.07,89.24,17313.0,89.1,89.24,89.07,89.24,17313.0
2025-05-15 13:00:00,89.22,89.37,89.2,89.26,30415.0,89.22,89.37,89.2,89.26,30415.0
2025-05-15 13:10:00,89.24,89.3,89.22,89.27,17044.0,89.24,89.3,89.22,89.27,17044.0
2025-05-15 13:20:00,89.27,89.36,89.19,89.21,21223.0,89.27,89.36,89.19,89.21,21223.0
2025-05-15 13:30:00,89.21,89.21,89.1,89.1,27150.0,89.21,89.21,89.1,89.1,27150.0
2025-05-15 13:40:00,89.12,89.16,89.08,89.15,27632.0,89.12,89.16,89.08,89.15,27632.0
2025-05-15 13:50:00,89.14,89.19,89.11,89.14,45762.0,89.14,89.19,89.11,89.14,45762.0
2025-05-15 14:00:00,89.14,89.18,89.07,89.07,26187.0,89.14,89.18,89.07,89.07,26187.0
2025-05-15 14:10:00,89.06,89.21,89.04,89.2,14287.0,89.06,89.21,89.04,89.2,14287.0
2025-05-15 14:20:00,89.21,89.26,89.15,89.19,22008.0,89.21,89.26,89.15,89.19,22008.0
2025-05-15 14:30:00,89.2,89.35,89.19,89.3,17755.0,89.2,89.35,89.19,89.3,17755.0
2025-05-15 14:40:00,89.31,89.37,89.3,89.36,21831.0,89.31,89.37,89.3,89.36,21831.0
2025-05-15 14:50:00,89.36,89.48,89.3,89.45,31272.0,89.36,89.48,89.3,89.45,31272.0
2025-05-15 15:00:00,89.44,89.48,89.39,89.46,37756.0,89.44,89.48,89.39,89.46,37756.0
2025-05-15 15:10:00,89.46,89.58,89.42,89.55,41270.0,89.46,89.58,89.42,89.55,41270.0
2025-05-15 15:20:00,89.56,89.67,89.54,89.65,67167.0,89.56,89.67,89.54,89.65,67167.0
2025-05-15 15:30:00,89.66,89.68,89.55,89.58,66709.0,89.66,89.68,89.55,89.58,66709.0
2025-05-15 15:40:00,89.59,89.59,89.46,89.5,166315.0,89.59,89.59,89.46,89.5,166315.0
2025-05-15 15:50:00,89.53,89.66,89.48,89.64,362641.0,89.53,89.66,89.48,89.64,362641.0
2025-05-16 09:30:00,90.0,90.08,89.6,89.83,326228.0,90.0,90.08,89.6,89.83,326228.0
2025-05-16 09:40:00,89.86,90.0,89.79,89.97,31942.0,89.86,90.0,89.79,89.97,31942.0
2025-05-16 09:50:00,89.97,90.06,89.84,89.93,49857.0,89.97,90.06,89.84,89.93,49857.0
2025-05-16 10:00:00,89.93,90.21,89.85,90.18,51712.0,89.93,90.21,89.85,90.18,51712.0
2025-05-16 10:10:00,90.18,90.26,90.02,90.08,42993.0,90.18,90.26,90.02,90.08,42993.0
2025-05-16 10:20:00,90.09,90.25,90.08,90.13,28401.0,90.09,90.25,90.08,90.13,28401.0
2025-05-16 10:30:00,90.15,90.53,90.13,90.5,38583.0,90.15,90.53,90.13,90.5,38583.0
2025-05-16 10:40:00,90.5,90.58,90.35,90.35,43859.0,90.5,90.58,90.35,90.35,43859.0
2025-05-16 10:50:00,90.35,90.4,90.23,90.24,37932.0,90.35,90.4,90.23,90.24,37932.0
2025-05-16 11:00:00,90.23,90.58,90.18,90.51,47734.0,90.23,90.58,90.18,90.51,47734.0
2025-05-16 11:10:00,90.5,90.54,90.43,90.54,49154.0,90.5,90.54,90.43,90.54,49154.0
2025-05-16 11:20:00,90.54,90.57,90.43,90.52,37198.0,90.54,90.57,90.43,90.52,37198.0
2025-05-16 11:30:00,90.51,90.52,90.35,90.52,61528.0,90.51,90.52,90.35,90.52,61528.0
2025-05-16 11:40:00,90.53,90.55,90.4,90.47,31873.0,90.53,90.55,90.4,90.47,31873.0
2025-05-16 11:50:00,90.47,90.58,90.46,90.55,23466.0,90.47,90.58,90.46,90.55,23466.0
2025-05-16 12:00:00,90.55,90.67,90.54,90.65,51984.0,90.55,90.67,90.54,90.65,51984.0
2025-05-16 12:10:00,90.65,90.78,90.64,90.75,56216.0,90.65,90.78,90.64,90.75,56216.0
2025-05-16 12:20:00,90.75,90.98,90.74,90.94,62228.0,90.75,90.98,90.74,90.94,62228.0
2025-05-16 12:30:00,90.95,90.97,90.87,90.94,48451.0,90.95,90.97,90.87,90.94,48451.0
2025-05-16 12:40:00,90.94,90.97,90.85,90.87,37504.0,90.94,90.97,90.85,90.87,37504.0
2025-05-16 12:50:00,90.86,90.93,90.84,90.92,51988.0,90.86,90.93,90.84,90.92,51988.0
2025-05-16 13:00:00,90.93,91.04,90.92,91.0,43024.0,90.93,91.04,90.92,91.0,43024.0
2025-05-16 13:10:00,91.0,91.04,90.92,90.92,45065.0,91.0,91.04,90.92,90.92,45065.0
2025-05-16 13:20:00,90.94,90.98,90.87,90.9,68181.0,90.94,90.98,90.87,90.9,68181.0
2025-05-16 13:30:00,90.9,91.02,90.9,90.98,53848.0,90.9,91.02,90.9,90.98,53848.0
2025-05-16 13:40:00,90.98,91.05,90.98,91.03,44377.0,90.98,91.05,90.98,91.03,44377.0
2025-05-16 13:50:00,91.04,91.1,91.0,91.08,35051.0,91.04,91.1,91.0,91.08,35051.0
2025-05-16 14:00:00,91.08,91.1,91.05,91.06,37278.0,91.08,91.1,91.05,91.06,37278.0
2025-05-16 14:10:00,91.04,91.09,91.01,91.06,34940.0,91.04,91.09,91.01,91.06,34940.0
2025-05-16 14:20:00,91.06,91.09,90.96,91.07,47739.0,91.06,91.09,90.96,91.07,47739.0
2025-05-16 14:30:00,91.06,91.1,91.05,91.09,24857.0,91.06,91.1,91.05,91.09,24857.0
2025-05-16 14:40:00,91.09,91.12,91.03,91.04,35745.0,91.09,91.12,91.03,91.04,35745.0
2025-05-16 14:50:00,91.04,91.11,91.04,91.06,35318.0,91.04,91.11,91.04,91.06,35318.0
2025-05-16 15:00:00,91.06,91.19,91.05,91.18,45799.0,91.06,91.19,91.05,91.18,45799.0
2025-05-16 15:10:00,91.18,91.24,91.08,91.1,71492.0,91.18,91.24,91.08,91.1,71492.0
2025-05-16 15:20:00,91.1,91.12,91.01,91.09,104712.0,91.1,91.12,91.01,91.09,104712.0
2025-05-16 15:30:00,91.08,91.2,91.0,91.18,190354.0,91.08,91.2,91.0,91.18,190354.0
2025-05-16 15:40:00,91.18,91.3,91.15,91.25,136690.0,91.18,91.3,91.15,91.25,136690.0
2025-05-16 15:50:00,91.26,91.36,91.21,91.24,450357.0,91.26,91.36,91.21,91.24,450357.0
2025-05-19 09:30:00,91.5,91.85,90.96,90.98,220794.0,91.5,91.85,90.96,90.98,220794.0
2025-05-19 09:40:00,90.98,91.06,90.77,90.79,334945.0,90.98,91.06,90.77,90.79,334945.0
2025-05-19 09:50:00,90.8,90.89,90.57,90.84,38120.0,90.8,90.89,90.57,90.84,38120.0
2025-05-19 10:00:00,90.84,90.97,90.77,90.85,40927.0,90.84,90.97,90.77,90.85,40927.0
2025-05-19 10:10:00,90.85,90.86,90.69,90.84,62596.0,90.85,90.86,90.69,90.84,62596.0
2025-05-19 10:20:00,90.84,90.94,90.73,90.91,119041.0,90.84,90.94,90.73,90.91,119041.0
2025-05-19 10:30:00,90.91,91.05,90.9,90.96,38485.0,90.91,91.05,90.9,90.96,38485.0
2025-05-19 10:40:00,90.97,90.98,90.87,90.91,21386.0,90.97,90.98,90.87,90.91,21386.0
2025-05-19 10:50:00,90.89,90.93,90.79,90.91,68046.0,90.89,90.93,90.79,90.91,68046.0
2025-05-19 11:00:00,90.91,91.0,90.82,90.95,50757.0,90.91,91.0,90.82,90.95,50757.0
2025-05-19 11:10:00,90.94,91.04,90.89,91.04,28834.0,90.94,91.04,90.89,91.04,28834.0
2025-05-19 11:20:00,91.02,91.11,90.98,91.04,22963.0,91.02,91.11,90.98,91.04,22963.0
2025-05-19 11:30:00,91.05,91.08,91.01,91.06,23128.0,91.05,91.08,91.01,91.06,23128.0
2025-05-19 11:40:00,91.05,91.36,91.05,91.33,26741.0,91.05,91.36,91.05,91.33,26741.0
2025-05-19 11:50:00,91.33,91.36,91.28,91.3,20176.0,91.33,91.36,91.28,91.3,20176.0
2025-05-19 12:00:00,91.3,91.43,91.29,91.42,11350.0,91.3,91.43,91.29,91.42,11350.0
2025-05-19 12:10:00,91.42,91.42,91.34,91.36,23077.0,91.42,91.42,91.34,91.36,23077.0
2025-05-19 12:20:00,91.37,91.38,91.27,91.3,21726.0,91.37,91.38,91.27,91.3,21726.0
2025-05-19 12:30:00,91.31,91.35,91.28,91.33,28628.0,91.31,91.35,91.28,91.33,28628.0
2025-05-19 12:40:00,91.31,91.39,91.27,91.38,13518.0,91.31,91.39,91.27,91.38,13518.0
2025-05-19 12:50:00,91.38,91.57,91.38,91.57,20311.0,91.38,91.57,91.38,91.57,20311.0
2025-05-19 13:00:00,91.56,91.58,91.5,91.54,25557.0,91.56,91.58,91.5,91.54,25557.0
2025-05-19 13:10:00,91.54,91.62,91.52,91.57,34267.0,91.54,91.62,91.52,91.57,34267.0
2025-05-19 13:20:00,91.53,91.53,91.41,91.48,41221.0,91.53,91.53,91.41,91.48,41221.0
2025-05-19 13:30:00,91.49,91.53,91.39,91.41,28413.0,91.49,91.53,91.39,91.41,28413.0
2025-05-19 13:40:00,91.41,91.57,91.39,91.56,56300.0,91.41,91.57,91.39,91.56,56300.0
2025-05-19 13:50:00,91.55,91.56,91.46,91.51,43357.0,91.55,91.56,91.46,91.51,43357.0
2025-05-19 14:00:00,91.51,91.59,91.47,91.53,32497.0,91.51,91.59,91.47,91.53,32497.0
2025-05-19 14:10:00,91.52,91.55,91.4,91.41,22219.0,91.52,91.55,91.4,91.41,22219.0
2025-05-19 14:20:00,91.41,91.41,91.36,91.4,14898.0,91.41,91.41,91.36,91.4,14898.0
2025-05-19 14:30:00,91.39,91.46,91.38,91.4,14659.0,91.39,91.46,91.38,91.4,14659.0
2025-05-19 14:40:00,91.42,91.44,91.38,91.43,24283.0,91.42,91.44,91.38,91.43,24283.0
2025-05-19 14:50:00,91.42,91.42,91.36,91.4,24851.0,91.42,91.42,91.36,91.4,24851.0
2025-05-19 15:00:00,91.41,91.42,91.34,91.39,19576.0,91.41,91.42,91.34,91.39,19576.0
2025-05-19 15:10:00,91.38,91.38,91.31,91.31,25125.0,91.38,91.38,91.31,91.31,25125.0
2025-05-19 15:20:00,91.31,91.41,91.31,91.39,33867.0,91.31,91.41,91.31,91.39,33867.0
2025-05-19 15:30:00,91.38,91.48,91.36,91.48,32784.0,91.38,91.48,91.36,91.48,32784.0
2025-05-19 15:40:00,91.48,91.68,91.47,91.64,75847.0,91.48,91.68,91.47,91.64,75847.0
2025-05-19 15:50:00,91.64,91.77,91.62,91.75,279049.0,91.64,91.77,91.62,91.75,279049.0
2025-05-20 09:30:00,91.71,91.98,91.44,91.86,130782.0,91.71,91.98,91.44,91.86,130782.0
2025-05-20 09:40:00,91.86,91.96,91.67,91.92,148893.0,91.86,91.96,91.67,91.92,148893.0
2025-05-20 09:50:00,91.92,92.16,91.92,92.13,55191.0,91.92,92.16,91.92,92.13,55191.0
2025-05-20 10:00:00,92.11,92.15,91.93,91.94,50230.0,92.11,92.15,91.93,91.94,50230.0
2025-05-20 10:10:00,91.96,91.98,91.79,91.8,77600.0,91.96,91.98,91.79,91.8,77600.0
2025-05-20 10:20:00,91.79,91.9,91.76,91.84,82353.0,91.79,91.9,91.76,91.84,82353.0
2025-05-20 10:30:00,91.87,91.97,91.83,91.97,37002.0,91.87,91.97,91.83,91.97,37002.0
2025-05-20 10:40:00,91.97,92.0,91.9,91.98,22462.0,91.97,92.0,91.9,91.98,22462.0
2025-05-20 10:50:00,91.98,91.98,91.8,91.81,83064.0,91.98,91.98,91.8,91.81,83064.0
2025-05-20 11:00:00,91.8,91.88,91.76,91.82,156912.0,91.8,91.88,91.76,91.82,156912.0
2025-05-20 11:10:00,91.86,91.86,91.77,91.79,52383.0,91.86,91.86,91.77,91.79,52383.0
2025-05-20 11:20:00,91.8,91.83,91.77,91.79,49423.0,91.8,91.83,91.77,91.79,49423.0
2025-05-20 11:30:00,91.8,91.8,91.66,91.68,34476.0,91.8,91.8,91.66,91.68,34476.0
2025-05-20 11:40:00,91.68,91.68,91.52,91.54,19054.0,91.68,91.68,91.52,91.54,19054.0
2025-05-20 11:50:00,91.52,91.64,91.5,91.64,21489.0,91.52,91.64,91.5,91.64,21489.0
2025-05-20 12:00:00,91.63,91.66,91.57,91.61,22080.0,91.63,91.66,91.57,91.61,22080.0
2025-05-20 12:10:00,91.61,91.61,91.5,91.5,47275.0,91.61,91.61,91.5,91.5,47275.0
2025-05-20 12:20:00,91.53,91.55,91.46,91.48,22506.0,91.53,91.55,91.46,91.48,22506.0
2025-05-20 12:30:00,91.5,91.57,91.47,91.57,24937.0,91.5,91.57,91.47,91.57,24937.0
2025-05-20 12:40:00,91.58,91.61,91.5,91.51,19087.0,91.58,91.61,91.5,91.51,19087.0
2025-05-20 12:50:00,91.53,91.6,91.51,91.6,11748.0,91.53,91.6,91.51,91.6,11748.0
2025-05-20 13:00:00,91.59,91.76,91.55,91.76,17853.0,91.59,91.76,91.55,91.76,17853.0
2025-05-20 13:10:00,91.74,91.81,91.72,91.81,16272.0,91.74,91.81,91.72,91.81,16272.0
2025-05-20 13:20:00,91.8,91.81,91.69,91.75,20497.0,91.8,91.81,91.69,91.75,20497.0
2025-05-20 13:30:00,91.76,91.8,91.73,91.74,20660.0,91.76,91.8,91.73,91.74,20660.0
2025-05-20 13:40:00,91.75,91.75,91.68,91.74,22774.0,91.75,91.75,91.68,91.74,22774.0
2025-05-20 13:50:00,91.73,91.76,91.69,91.73,27061.0,91.73,91.76,91.69,91.73,27061.0
2025-05-20 14:00:00,91.73,91.81,91.72,91.78,11769.0,91.73,91.81,91.72,91.78,11769.0
2025-05-20 14:10:00,91.78,91.81,91.74,91.8,24928.0,91.78,91.81,91.74,91.8,24928.0
2025-05-20 14:20:00,91.8,91.83,91.74,91.75,35088.0,91.8,91.83,91.74,91.75,35088.0
2025-05-20 14:30:00,91.75,91.82,91.68,91.8,33288.0,91.75,91.82,91.68,91.8,33288.0
2025-05-20 14:40:00,91.81,91.84,91.75,91.8,33203.0,91.81,91.84,91.75,91.8,33203.0
2025-05-20 14:50:00,91.8,91.82,91.76,91.8,42440.0,91.8,91.82,91.76,91.8,42440.0
2025-05-20 15:00:00,91.8,91.89,91.74,91.89,27854.0,91.8,91.89,91.74,91.89,27854.0
2025-05-20 15:10:00,91.89,91.9,91.8,91.85,38531.0,91.89,91.9,91.8,91.85,38531.0
2025-05-20 15:20:00,91.83,91.96,91.8,91.91,158050.0,91.83,91.96,91.8,91.91,158050.0
2025-05-20 15:30:00,91.9,91.96,91.88,91.96,71113.0,91.9,91.96,91.88,91.96,71113.0
2025-05-20 15:40:00,91.95,91.97,91.8,91.81,36070.0,91.95,91.97,91.8,91.81,36070.0
2025-05-20 15:50:00,91.81,92.05,91.77,92.0,324608.0,91.81,92.05,91.77,92.0,324608.0
2025-05-21 09:30:00,91.33,91.91,91.2,91.8,150455.0,91.33,91.91,91.2,91.8,150455.0
2025-05-21 09:40:00,91.77,91.94,91.7,91.82,29778.0,91.77,91.94,91.7,91.82,29778.0
2025-05-21 09:50:00,91.79,91.85,91.68,91.69,36030.0,91.79,91.85,91.68,91.69,36030.0
2025-05-21 10:00:00,91.69,91.83,91.52,91.53,49452.0,91.69,91.83,91.52,91.53,49452.0
2025-05-21 10:10:00,91.53,91.68,91.47,91.56,39856.0,91.53,91.68,91.47,91.56,39856.0
2025-05-21 10:20:00,91.56,91.65,91.53,91.53,70584.0,91.56,91.65,91.53,91.53,70584.0
2025-05-21 10:30:00,91.55,91.77,91.55,91.76,39051.0,91.55,91.77,91.55,91.76,39051.0
2025-05-21 10:40:00,91.77,91.81,91.58,91.7,27124.0,91.77,91.81,91.58,91.7,27124.0
2025-05-21 10:50:00,91.71,91.79,91.6,91.62,77499.0,91.71,91.79,91.6,91.62,77499.0
2025-05-21 11:00:00,91.63,91.66,91.44,91.58,21714.0,91.63,91.66,91.44,91.58,21714.0
2025-05-21 11:10:00,91.57,91.78,91.55,91.73,24945.0,91.57,91.78,91.55,91.73,24945.0
2025-05-21 11:20:00,91.74,91.8,91.7,91.72,29977.0,91.74,91.8,91.7,91.72,29977.0
2025-05-21 11:30:00,91.72,91.85,91.64,91.81,57607.0,91.72,91.85,91.64,91.81,57607.0
2025-05-21 11:40:00,91.79,91.81,91.66,91.69,36764.0,91.79,91.81,91.66,91.69,36764.0
2025-05-21 11:50:00,91.69,91.78,91.67,91.76,25244.0,91.69,91.78,91.67,91.76,25244.0
2025-05-21 12:00:00,91.76,91.77,91.63,91.67,54620.0,91.76,91.77,91.63,91.67,54620.0
2025-05-21 12:10:00,91.68,91.7,91.65,91.66,32317.0,91.68,91.7,91.65,91.66,32317.0
2025-05-21 12:20:00,91.66,91.68,91.59,91.66,80008.0,91.66,91.68,91.59,91.66,80008.0
2025-05-21 12:30:00,91.66,91.72,91.64,91.66,16004.0,91.66,91.72,91.64,91.66,16004.0
2025-05-21 12:40:00,91.65,91.67,91.58,91.64,35414.0,91.65,91.67,91.58,91.64,35414.0
2025-05-21 12:50:00,91.64,91.73,91.62,91.73,8137.0,91.64,91.73,91.62,91.73,8137.0
2025-05-21 13:00:00,91.72,91.84,91.69,91.79,75103.0,91.72,91.84,91.69,91.79,75103.0
2025-05-21 13:10:00,91.8,91.81,91.58,91.66,31492.0,91.8,91.81,91.58,91.66,31492.0
2025-05-21 13:20:00,91.64,91.65,91.51,91.54,39692.0,91.64,91.65,91.51,91.54,39692.0
2025-05-21 13:30:00,91.54,91.71,91.48,91.69,80591.0,91.54,91.71,91.48,91.69,80591.0
2025-05-21 13:40:00,91.7,91.71,91.5,91.5,39477.0,91.7,91.71,91.5,91.5,39477.0
2025-05-21 13:50:00,91.5,91.57,91.46,91.47,29252.0,91.5,91.57,91.46,91.47,29252.0
2025-05-21 14:00:00,91.47,91.48,91.34,91.37,55538.0,91.47,91.48,91.34,91.37,55538.0
2025-05-21 14:10:00,91.38,91.38,91.27,91.31,30860.0,91.38,91.38,91.27,91.31,30860.0
2025-05-21 14:20:00,91.3,91.33,91.24,91.33,21109.0,91.3,91.33,91.24,91.33,21109.0
2025-05-21 14:30:00,91.32,91.34,91.24,91.25,29110.0,91.32,91.34,91.24,91.25,29110.0
2025-05-21 14:40:00,91.26,91.28,91.11,91.11,31906.0,91.26,91.28,91.11,91.11,31906.0
2025-05-21 14:50:00,91.11,91.19,91.03,91.17,32997.0,91.11,91.19,91.03,91.17,32997.0
2025-05-21 15:00:00,91.17,91.23,91.13,91.22,35152.0,91.17,91.23,91.13,91.22,35152.0
2025-05-21 15:10:00,91.21,91.49,91.19,91.48,67974.0,91.21,91.49,91.19,91.48,67974.0
2025-05-21 15:20:00,91.48,91.57,91.41,91.47,136373.0,91.48,91.57,91.41,91.47,136373.0
2025-05-21 15:30:00,91.47,91.67,91.42,91.6,206974.0,91.47,91.67,91.42,91.6,206974.0
2025-05-21 15:40:00,91.59,91.73,91.54,91.54,98631.0,91.59,91.73,91.54,91.54,98631.0
2025-05-21 15:50:00,91.56,91.73,91.52,91.7,644944.0,91.56,91.73,91.52,91.7,644944.0
2025-05-22 09:30:00,91.07,91.93,91.07,91.91,312665.0,91.07,91.93,91.07,91.91,312665.0
2025-05-22 09:40:00,91.89,91.98,91.55,91.59,102443.0,91.89,91.98,91.55,91.59,102443.0
2025-05-22 09:50:00,91.56,91.63,90.96,91.0,50636.0,91.56,91.63,90.96,91.0,50636.0
2025-05-22 10:00:00,91.05,91.18,90.61,90.61,75358.0,91.05,91.18,90.61,90.61,75358.0
2025-05-22 10:10:00,90.62,90.76,90.61,90.74,54915.0,90.62,90.76,90.61,90.74,54915.0
2025-05-22 10:20:00,90.76,90.83,90.69,90.74,82126.0,90.76,90.83,90.69,90.74,82126.0
2025-05-22 10:30:00,90.75,90.77,90.53,90.63,90338.0,90.75,90.77,90.53,90.63,90338.0
2025-05-22 10:40:00,90.63,90.77,90.47,90.76,164323.0,90.63,90.77,90.47,90.76,164323.0
2025-05-22 10:50:00,90.76,90.95,90.75,90.9,68933.0,90.76,90.95,90.75,90.9,68933.0
2025-05-22 11:00:00,90.93,90.93,90.71,90.75,49539.0,90.93,90.93,90.71,90.75,49539.0
2025-05-22 11:10:00,90.74,90.8,90.69,90.8,49665.0,90.74,90.8,90.69,90.8,49665.0
2025-05-22 11:20:00,90.81,90.9,90.78,90.8,52301.0,90.81,90.9,90.78,90.8,52301.0
2025-05-22 11:30:00,90.8,91.04,90.79,90.95,48790.0,90.8,91.04,90.79,90.95,48790.0
2025-05-22 11:40:00,90.96,91.11,90.95,91.1,53049.0,90.96,91.11,90.95,91.1,53049.0
2025-05-22 11:50:00,91.1,91.18,91.03,91.13,61215.0,91.1,91.18,91.03,91.13,61215.0
2025-05-22 12:00:00,91.15,91.3,91.15,91.22,23902.0,91.15,91.3,91.15,91.22,23902.0
2025-05-22 12:10:00,91.23,91.36,91.2,91.21,22937.0,91.23,91.36,91.2,91.21,22937.0
2025-05-22 12:20:00,91.22,91.23,91.02,91.04,57973.0,91.22,91.23,91.02,91.04,57973.0
2025-05-22 12:30:00,91.05,91.06,90.9,90.96,38000.0,91.05,91.06,90.9,90.96,38000.0
2025-05-22 12:40:00,90.98,91.01,90.82,90.82,27433.0,90.98,91.01,90.82,90.82,27433.0
2025-05-22 12:50:00,90.83,90.86,90.73,90.74,28345.0,90.83,90.86,90.73,90.74,28345.0
2025-05-22 13:00:00,90.74,90.75,90.59,90.59,33736.0,90.74,90.75,90.59,90.59,33736.0
2025-05-22 13:10:00,90.59,90.71,90.56,90.7,25964.0,90.59,90.71,90.56,90.7,25964.0
2025-05-22 13:20:00,90.71,90.88,90.7,90.88,19672.0,90.71,90.88,90.7,90.88,19672.0
2025-05-22 13:30:00,90.88,91.01,90.87,90.93,29702.0,90.88,91.01,90.87,90.93,29702.0
2025-05-22 13:40:00,90.94,90.97,90.86,90.91,26982.0,90.94,90.97,90.86,90.91,26982.0
2025-05-22 13:50:00,90.9,91.02,90.89,91.02,22240.0,90.9,91.02,90.89,91.02,22240.0
2025-05-22 14:00:00,91.02,91.14,91.01,91.13,31921.0,91.02,91.14,91.01,91.13,31921.0
2025-05-22 14:10:00,91.13,91.25,91.1,91.17,23812.0,91.13,91.25,91.1,91.17,23812.0
2025-05-22 14:20:00,91.17,91.26,91.15,91.2,41247.0,91.17,91.26,91.15,91.2,41247.0
2025-05-22 14:30:00,91.19,91.19,91.11,91.12,19855.0,91.19,91.19,91.11,91.12,19855.0
2025-05-22 14:40:00,91.13,91.15,91.06,91.09,21286.0,91.13,91.15,91.06,91.09,21286.0
2025-05-22 14:50:00,91.09,91.19,91.07,91.17,33957.0,91.09,91.19,91.07,91.17,33957.0
2025-05-22 15:00:00,91.16,91.24,91.16,91.22,27146.0,91.16,91.24,91.16,91.22,27146.0
2025-05-22 15:10:00,91.22,91.28,91.22,91.25,41967.0,91.22,91.28,91.22,91.25,41967.0
2025-05-22 15:20:00,91.25,91.38,91.23,91.38,48366.0,91.25,91.38,91.23,91.38,48366.0
2025-05-22 15:30:00,91.39,91.41,91.3,91.34,57861.0,91.39,91.41,91.3,91.34,57861.0
2025-05-22 15:40:00,91.34,91.37,91.15,91.22,86618.0,91.34,91.37,91.15,91.22,86618.0
2025-05-22 15:50:00,91.23,91.26,90.82,90.89,403450.0,91.23,91.26,90.82,90.89,403450.0
2025-05-23 09:30:00,91.93,92.74,91.12,91.16,537809.0,91.93,92.74,91.12,91.16,537809.0
2025-05-23 09:40:00,91.18,91.22,90.9,91.02,90683.0,91.18,91.22,90.9,91.02,90683.0
2025-05-23 09:50:00,91.0,91.01,90.74,90.79,120705.0,91.0,91.01,90.74,90.79,120705.0
2025-05-23 10:00:00,90.77,90.91,90.71,90.8,175370.0,90.77,90.91,90.71,90.8,175370.0
2025-05-23 10:10:00,90.81,91.08,90.74,90.93,179061.0,90.81,91.08,90.74,90.93,179061.0
2025-05-23 10:20:00,90.92,91.12,90.76,91.12,96742.0,90.92,91.12,90.76,91.12,96742.0
2025-05-23 10:30:00,91.12,91.36,91.09,91.33,101284.0,91.12,91.36,91.09,91.33,101284.0
2025-05-23 10:40:00,91.34,91.42,91.26,91.29,85385.0,91.34,91.42,91.26,91.29,85385.0
2025-05-23 10:50:00,91.29,91.41,91.23,91.34,98020.0,91.29,91.41,91.23,91.34,98020.0
2025-05-23 11:00:00,91.34,91.6,91.34,91.59,75292.0,91.34,91.6,91.34,91.59,75292.0
2025-05-23 11:10:00,91.59,91.6,91.43,91.44,62550.0,91.59,91.6,91.43,91.44,62550.0
2025-05-23 11:20:00,91.45,91.49,91.38,91.48,74317.0,91.45,91.49,91.38,91.48,74317.0
2025-05-23 11:30:00,91.49,91.62,91.45,91.53,63130.0,91.49,91.62,91.45,91.53,63130.0
2025-05-23 11:40:00,91.52,91.77,91.52,91.74,88118.0,91.52,91.77,91.52,91.74,88118.0
2025-05-23 11:50:00,91.74,91.77,91.61,91.76,57324.0,91.74,91.77,91.61,91.76,57324.0
2025-05-23 12:00:00,91.76,91.8,91.68,91.7,84517.0,91.76,91.8,91.68,91.7,84517.0
2025-05-23 12:10:00,91.71,91.8,91.7,91.79,58187.0,91.71,91.8,91.7,91.79,58187.0
2025-05-23 12:20:00,91.8,91.96,91.79,91.87,55529.0,91.8,91.96,91.79,91.87,55529.0
2025-05-23 12:30:00,91.87,92.03,91.81,92.01,79588.0,91.87,92.03,91.81,92.01,79588.0
2025-05-23 12:40:00,92.01,92.12,92.0,92.1,79932.0,92.01,92.12,92.0,92.1,79932.0
2025-05-23 12:50:00,92.11,92.17,92.07,92.14,104453.0,92.11,92.17,92.07,92.14,104453.0
2025-05-23 13:00:00,92.14,92.27,92.13,92.25,55602.0,92.14,92.27,92.13,92.25,55602.0
2025-05-23 13:10:00,92.26,92.36,92.25,92.26,48593.0,92.26,92.36,92.25,92.26,48593.0
2025-05-23 13:20:00,92.26,92.37,92.26,92.34,50723.0,92.26,92.37,92.26,92.34,50723.0
2025-05-23 13:30:00,92.34,92.44,92.28,92.3,76275.0,92.34,92.44,92.28,92.3,76275.0
2025-05-23 13:40:00,92.3,92.37,92.26,92.37,75796.0,92.3,92.37,92.26,92.37,75796.0
2025-05-23 13:50:00,92.37,92.39,92.2,92.22,73250.0,92.37,92.39,92.2,92.22,73250.0
2025-05-23 14:00:00,92.23,92.35,92.21,92.27,57678.0,92.23,92.35,92.21,92.27,57678.0
2025-05-23 14:10:00,92.28,92.34,92.26,92.29,64635.0,92.28,92.34,92.26,92.29,64635.0
2025-05-23 14:20:00,92.29,92.37,92.2,92.36,55339.0,92.29,92.37,92.2,92.36,55339.0
2025-05-23 14:30:00,92.37,92.43,92.33,92.34,45396.0,92.37,92.43,92.33,92.34,45396.0
2025-05-23 14:40:00,92.34,92.41,92.3,92.41,60186.0,92.34,92.41,92.3,92.41,60186.0
2025-05-23 14:50:00,92.4,92.49,92.38,92.48,61613.0,92.4,92.49,92.38,92.48,61613.0
2025-05-23 15:00:00,92.48,92.54,92.42,92.52,89072.0,92.48,92.54,92.42,92.52,89072.0
2025-05-23 15:10:00,92.51,92.57,92.48,92.51,88821.0,92.51,92.57,92.48,92.51,88821.0
2025-05-23 15:20:00,92.5,92.51,92.43,92.45,90437.0,92.5,92.51,92.43,92.45,90437.0
2025-05-23 15:30:00,92.45,92.57,92.42,92.55,100948.0,92.45,92.57,92.42,92.55,100948.0
2025-05-23 15:40:00,92.55,92.64,92.52,92.54,113625.0,92.55,92.64,92.52,92.54,113625.0
2025-05-23 15:50:00,92.53,92.71,92.35,92.61,703648.0,92.53,92.71,92.35,92.61,703648.0
2025-05-27 09:30:00,92.61,93.09,92.37,93.05,249729.0,92.61,93.09,92.37,93.05,249729.0
2025-05-27 09:40:00,93.06,93.6,93.06,93.49,169809.0,93.06,93.6,93.06,93.49,169809.0
2025-05-27 09:50:00,93.48,93.5,93.12,93.16,197706.0,93.48,93.5,93.12,93.16,197706.0
2025-05-27 10:00:00,93.16,93.23,92.73,92.78,124010.0,93.16,93.23,92.73,92.78,124010.0
2025-05-27 10:10:00,92.78,92.79,92.51,92.52,187019.0,92.78,92.79,92.51,92.52,187019.0
2025-05-27 10:20:00,92.5,92.75,92.38,92.43,106976.0,92.5,92.75,92.38,92.43,106976.0
2025-05-27 10:30:00,92.43,92.59,92.38,92.5,102728.0,92.43,92.59,92.38,92.5,102728.0
2025-05-27 10:40:00,92.5,92.63,92.43,92.62,90080.0,92.5,92.63,92.43,92.62,90080.0
2025-05-27 10:50:00,92.62,92.77,92.59,92.73,87662.0,92.62,92.77,92.59,92.73,87662.0
2025-05-27 11:00:00,92.75,92.77,92.55,92.67,143696.0,92.75,92.77,92.55,92.67,143696.0
2025-05-27 11:10:00,92.67,92.83,92.59,92.61,61781.0,92.67,92.83,92.59,92.61,61781.0
2025-05-27 11:20:00,92.6,92.67,92.48,92.62,213371.0,92.6,92.67,92.48,92.62,213371.0
2025-05-27 11:30:00,92.62,92.67,92.48,92.61,172621.0,92.62,92.67,92.48,92.61,172621.0
2025-05-27 11:40:00,92.62,92.73,92.47,92.48,49017.0,92.62,92.73,92.47,92.48,49017.0
2025-05-27 11:50:00,92.47,92.55,92.43,92.46,49728.0,92.47,92.55,92.43,92.46,49728.0
2025-05-27 12:00:00,92.45,92.65,92.44,92.6,30174.0,92.45,92.65,92.44,92.6,30174.0
2025-05-27 12:10:00,92.59,92.59,92.29,92.29,44087.0,92.59,92.59,92.29,92.29,44087.0
2025-05-27 12:20:00,92.3,92.4,92.22,92.38,44209.0,92.3,92.4,92.22,92.38,44209.0
2025-05-27 12:30:00,92.37,92.42,92.29,92.39,40670.0,92.37,92.42,92.29,92.39,40670.0
2025-05-27 12:40:00,92.39,92.41,92.3,92.33,41746.0,92.39,92.41,92.3,92.33,41746.0
2025-05-27 12:50:00,92.33,92.48,92.32,92.39,32365.0,92.33,92.48,92.32,92.39,32365.0
2025-05-27 13:00:00,92.39,92.45,92.25,92.27,44734.0,92.39,92.45,92.25,92.27,44734.0
2025-05-27 13:10:00,92.27,92.28,92.09,92.15,52565.0,92.27,92.28,92.09,92.15,52565.0
2025-05-27 13:20:00,92.13,92.16,92.06,92.1,37166.0,92.13,92.16,92.06,92.1,37166.0
2025-05-27 13:30:00,92.09,92.14,92.06,92.11,54636.0,92.09,92.14,92.06,92.11,54636.0
2025-05-27 13:40:00,92.12,92.2,92.06,92.13,41700.0,92.12,92.2,92.06,92.13,41700.0
2025-05-27 13:50:00,92.11,92.3,92.1,92.29,22673.0,92.11,92.3,92.1,92.29,22673.0
2025-05-27 14:00:00,92.29,92.31,92.21,92.25,34800.0,92.29,92.31,92.21,92.25,34800.0
2025-05-27 14:10:00,92.25,92.36,92.22,92.31,19161.0,92.25,92.36,92.22,92.31,19161.0
2025-05-27 14:20:00,92.32,92.42,92.32,92.36,27979.0,92.32,92.42,92.32,92.36,27979.0
2025-05-27 14:30:00,92.35,92.45,92.32,92.45,38932.0,92.35,92.45,92.32,92.45,38932.0
2025-05-27 14:40:00,92.45,92.5,92.4,92.46,32640.0,92.45,92.5,92.4,92.46,32640.0
2025-05-27 14:50:00,92.45,92.47,92.41,92.44,36603.0,92.45,92.47,92.41,92.44,36603.0
2025-05-27 15:00:00,92.44,92.49,92.41,92.43,56523.0,92.44,92.49,92.41,92.43,56523.0
2025-05-27 15:10:00,92.43,92.45,92.33,92.37,78014.0,92.43,92.45,92.33,92.37,78014.0
2025-05-27 15:20:00,92.38,92.45,92.35,92.43,56275.0,92.38,92.45,92.35,92.43,56275.0
2025-05-27 15:30:00,92.43,92.5,92.35,92.47,134015.0,92.43,92.5,92.35,92.47,134015.0
2025-05-27 15:40:00,92.47,92.48,92.32,92.44,202762.0,92.47,92.48,92.32,92.44,202762.0
2025-05-27 15:50:00,92.45,92.56,92.38,92.47,617023.0,92.45,92.56,92.38,92.47,617023.0
2025-05-28 09:30:00,92.15,93.04,92.13,92.97,155425.0,92.15,93.04,92.13,92.97,155425.0
2025-05-28 09:40:00,92.94,93.27,92.94,93.01,144816.0,92.94,93.27,92.94,93.01,144816.0
2025-05-28 09:50:00,93.0,93.42,92.96,93.39,80794.0,93.0,93.42,92.96,93.39,80794.0
2025-05-28 10:00:00,93.39,93.39,93.03,93.04,93951.0,93.39,93.39,93.03,93.04,93951.0
2025-05-28 10:10:00,93.02,93.22,92.74,92.77,247662.0,93.02,93.22,92.74,92.77,247662.0
2025-05-28 10:20:00,92.76,92.8,92.58,92.72,126574.0,92.76,92.8,92.58,92.72,126574.0
2025-05-28 10:30:00,92.72,92.81,92.57,92.61,48928.0,92.72,92.81,92.57,92.61,48928.0
2025-05-28 10:40:00,92.61,92.65,92.37,92.37,101462.0,92.61,92.65,92.37,92.37,101462.0
2025-05-28 10:50:00,92.37,92.38,92.2,92.28,40877.0,92.37,92.38,92.2,92.28,40877.0
2025-05-28 11:00:00,92.27,92.46,92.24,92.34,56302.0,92.27,92.46,92.24,92.34,56302.0
2025-05-28 11:10:00,92.35,92.35,92.2,92.34,92531.0,92.35,92.35,92.2,92.34,92531.0
2025-05-28 11:20:00,92.35,92.37,92.25,92.29,30978.0,92.35,92.37,92.25,92.29,30978.0
2025-05-28 11:30:00,92.29,92.29,92.04,92.09,82741.0,92.29,92.29,92.04,92.09,82741.0
2025-05-28 11:40:00,92.08,92.18,91.97,92.18,24738.0,92.08,92.18,91.97,92.18,24738.0
2025-05-28 11:50:00,92.18,92.29,92.14,92.15,21115.0,92.18,92.29,92.14,92.15,21115.0
2025-05-28 12:00:00,92.15,92.17,92.03,92.12,20833.0,92.15,92.17,92.03,92.12,20833.0
2025-05-28 12:10:00,92.11,92.16,92.06,92.1,18044.0,92.11,92.16,92.06,92.1,18044.0
2025-05-28 12:20:00,92.09,92.17,92.02,92.09,37189.0,92.09,92.17,92.02,92.09,37189.0
2025-05-28 12:30:00,92.1,92.13,92.02,92.12,20731.0,92.1,92.13,92.02,92.12,20731.0
2025-05-28 12:40:00,92.14,92.24,92.1,92.22,15143.0,92.14,92.24,92.1,92.22,15143.0
2025-05-28 12:50:00,92.22,92.23,92.14,92.21,14528.0,92.22,92.23,92.14,92.21,14528.0
2025-05-28 13:00:00,92.23,92.23,92.15,92.19,11981.0,92.23,92.23,92.15,92.19,11981.0
2025-05-28 13:10:00,92.19,92.23,92.18,92.21,13990.0,92.19,92.23,92.18,92.21,13990.0
2025-05-28 13:20:00,92.21,92.22,92.12,92.13,23965.0,92.21,92.22,92.12,92.13,23965.0
2025-05-28 13:30:00,92.13,92.15,92.01,92.02,25304.0,92.13,92.15,92.01,92.02,25304.0
2025-05-28 13:40:00,92.03,92.03,91.92,92.01,54071.0,92.03,92.03,91.92,92.01,54071.0
2025-05-28 13:50:00,92.0,92.0,91.87,91.88,54037.0,92.0,92.0,91.87,91.88,54037.0
2025-05-28 14:00:00,91.88,92.0,91.88,91.92,36626.0,91.88,92.0,91.88,91.92,36626.0
2025-05-28 14:10:00,91.93,91.99,91.9,91.92,49318.0,91.93,91.99,91.9,91.92,49318.0
2025-05-28 14:20:00,91.92,92.06,91.91,92.06,29399.0,91.92,92.06,91.91,92.06,29399.0
2025-05-28 14:30:00,92.08,92.12,91.96,91.97,23708.0,92.08,92.12,91.96,91.97,23708.0
2025-05-28 14:40:00,91.98,92.0,91.96,91.98,25415.0,91.98,92.0,91.96,91.98,25415.0
2025-05-28 14:50:00,91.98,92.07,91.82,92.06,68632.0,91.98,92.07,91.82,92.06,68632.0
2025-05-28 15:00:00,92.04,92.13,91.97,92.06,42089.0,92.04,92.13,91.97,92.06,42089.0
2025-05-28 15:10:00,92.06,92.16,92.01,92.13,49898.0,92.06,92.16,92.01,92.13,49898.0
2025-05-28 15:20:00,92.13,92.14,91.95,91.97,39345.0,92.13,92.14,91.95,91.97,39345.0
2025-05-28 15:30:00,91.96,91.99,91.79,91.83,46695.0,91.96,91.99,91.79,91.83,46695.0
2025-05-28 15:40:00,91.84,91.93,91.81,91.82,179104.0,91.84,91.93,91.81,91.82,179104.0
2025-05-28 15:50:00,91.8,91.84,91.65,91.75,370345.0,91.8,91.84,91.65,91.75,370345.0
2025-05-29 09:30:00,91.33,91.5,91.06,91.21,157846.0,91.33,91.5,91.06,91.21,157846.0
2025-05-29 09:40:00,91.22,91.7,91.18,91.64,68514.0,91.22,91.7,91.18,91.64,68514.0
2025-05-29 09:50:00,91.64,91.67,91.5,91.62,47034.0,91.64,91.67,91.5,91.62,47034.0
2025-05-29 10:00:00,91.62,91.66,91.47,91.63,79789.0,91.62,91.66,91.47,91.63,79789.0
2025-05-29 10:10:00,91.65,91.79,91.62,91.67,42978.0,91.65,91.79,91.62,91.67,42978.0
2025-05-29 10:20:00,91.67,91.69,91.47,91.53,61707.0,91.67,91.69,91.47,91.53,61707.0
2025-05-29 10:30:00,91.53,91.57,91.3,91.33,65565.0,91.53,91.57,91.3,91.33,65565.0
2025-05-29 10:40:00,91.33,91.34,91.12,91.17,55752.0,91.33,91.34,91.12,91.17,55752.0
2025-05-29 10:50:00,91.17,91.46,91.08,91.44,188700.0,91.17,91.46,91.08,91.44,188700.0
2025-05-29 11:00:00,91.45,91.55,91.32,91.55,103695.0,91.45,91.55,91.32,91.55,103695.0
2025-05-29 11:10:00,91.54,91.6,91.4,91.41,75081.0,91.54,91.6,91.4,91.41,75081.0
2025-05-29 11:20:00,91.42,91.54,91.4,91.54,63556.0,91.42,91.54,91.4,91.54,63556.0
2025-05-29 11:30:00,91.55,91.59,91.43,91.48,52753.0,91.55,91.59,91.43,91.48,52753.0
2025-05-29 11:40:00,91.46,91.47,91.4,91.43,30979.0,91.46,91.47,91.4,91.43,30979.0
2025-05-29 11:50:00,91.45,91.56,91.41,91.52,57269.0,91.45,91.56,91.41,91.52,57269.0
2025-05-29 12:00:00,91.52,91.61,91.44,91.55,27706.0,91.52,91.61,91.44,91.55,27706.0
2025-05-29 12:10:00,91.55,91.67,91.51,91.63,19295.0,91.55,91.67,91.51,91.63,19295.0
2025-05-29 12:20:00,91.64,91.69,91.59,91.64,27503.0,91.64,91.69,91.59,91.64,27503.0
2025-05-29 12:30:00,91.65,91.73,91.62,91.65,30459.0,91.65,91.73,91.62,91.65,30459.0
2025-05-29 12:40:00,91.66,91.73,91.66,91.69,48310.0,91.66,91.73,91.66,91.69,48310.0
2025-05-29 12:50:00,91.7,91.85,91.69,91.83,19448.0,91.7,91.85,91.69,91.83,19448.0
2025-05-29 13:00:00,91.83,91.87,91.66,91.7,25945.0,91.83,91.87,91.66,91.7,25945.0
2025-05-29 13:10:00,91.69,91.81,91.68,91.8,36986.0,91.69,91.81,91.68,91.8,36986.0
2025-05-29 13:20:00,91.8,91.97,91.79,91.95,40336.0,91.8,91.97,91.79,91.95,40336.0
2025-05-29 13:30:00,91.94,92.02,91.85,92.02,98636.0,91.94,92.02,91.85,92.02,98636.0
2025-05-29 13:40:00,92.02,92.12,92.01,92.09,24206.0,92.02,92.12,92.01,92.09,24206.0
2025-05-29 13:50:00,92.09,92.13,92.05,92.09,49447.0,92.09,92.13,92.05,92.09,49447.0
2025-05-29 14:00:00,92.09,92.13,92.0,92.08,66843.0,92.09,92.13,92.0,92.08,66843.0
2025-05-29 14:10:00,92.09,92.17,92.0,92.04,76944.0,92.09,92.17,92.0,92.04,76944.0
2025-05-29 14:20:00,92.03,92.13,92.0,92.1,39027.0,92.03,92.13,92.0,92.1,39027.0
2025-05-29 14:30:00,92.11,92.14,92.06,92.13,22608.0,92.11,92.14,92.06,92.13,22608.0
2025-05-29 14:40:00,92.14,92.19,92.12,92.16,21606.0,92.14,92.19,92.12,92.16,21606.0
2025-05-29 14:50:00,92.16,92.2,92.1,92.16,40815.0,92.16,92.2,92.1,92.16,40815.0
2025-05-29 15:00:00,92.16,92.22,92.1,92.12,35880.0,92.16,92.22,92.1,92.12,35880.0
2025-05-29 15:10:00,92.12,92.13,92.06,92.12,51721.0,92.12,92.13,92.06,92.12,51721.0
2025-05-29 15:20:00,92.13,92.2,92.09,92.1,36792.0,92.13,92.2,92.09,92.1,36792.0
2025-05-29 15:30:00,92.1,92.16,92.05,92.1,77743.0,92.1,92.16,92.05,92.1,77743.0
2025-05-29 15:40:00,92.11,92.2,92.07,92.12,72548.0,92.11,92.2,92.07,92.12,72548.0
2025-05-29 15:50:00,92.12,92.32,91.99,92.3,478950.0,92.12,92.32,91.99,92.3,478950.0
2025-05-30 09:30:00,92.75,92.9,92.27,92.84,122999.0,92.75,92.9,92.27,92.84,122999.0
2025-05-30 09:40:00,92.84,93.12,92.78,92.78,29847.0,92.84,93.12,92.78,92.78,29847.0
2025-05-30 09:50:00,92.8,93.04,92.79,92.92,30009.0,92.8,93.04,92.79,92.92,30009.0
2025-05-30 10:00:00,92.95,93.09,92.71,92.73,25695.0,92.95,93.09,92.71,92.73,25695.0
2025-05-30 10:10:00,92.73,92.77,92.51,92.68,100598.0,92.73,92.77,92.51,92.68,100598.0
2025-05-30 10:20:00,92.69,92.75,92.55,92.62,38599.0,92.69,92.75,92.55,92.62,38599.0
2025-05-30 10:30:00,92.61,92.61,92.42,92.52,40521.0,92.61,92.61,92.42,92.52,40521.0
2025-05-30 10:40:00,92.52,92.62,92.48,92.58,29765.0,92.52,92.62,92.48,92.58,29765.0
2025-05-30 10:50:00,92.59,92.7,92.54,92.69,22129.0,92.59,92.7,92.54,92.69,22129.0
2025-05-30 11:00:00,92.68,92.84,92.67,92.84,14644.0,92.68,92.84,92.67,92.84,14644.0
2025-05-30 11:10:00,92.83,92.89,92.76,92.8,15094.0,92.83,92.89,92.76,92.8,15094.0
2025-05-30 11:20:00,92.81,92.83,92.72,92.76,68819.0,92.81,92.83,92.72,92.76,68819.0
2025-05-30 11:30:00,92.73,92.8,92.73,92.78,18807.0,92.73,92.8,92.73,92.78,18807.0
2025-05-30 11:40:00,92.77,92.81,92.66,92.7,40501.0,92.77,92.81,92.66,92.7,40501.0
2025-05-30 11:50:00,92.68,92.79,92.68,92.75,17345.0,92.68,92.79,92.68,92.75,17345.0
2025-05-30 12:00:00,92.74,92.89,92.73,92.88,21736.0,92.74,92.89,92.73,92.88,21736.0
2025-05-30 12:10:00,92.89,92.93,92.74,92.77,17935.0,92.89,92.93,92.74,92.77,17935.0
2025-05-30 12:20:00,92.77,92.85,92.66,92.7,21133.0,92.77,92.85,92.66,92.7,21133.0
2025-05-30 12:30:00,92.69,93.0,92.69,92.98,23754.0,92.69,93.0,92.69,92.98,23754.0
2025-05-30 12:40:00,92.95,92.98,92.8,92.9,24734.0,92.95,92.98,92.8,92.9,24734.0
2025-05-30 12:50:00,92.9,92.99,92.9,92.93,14013.0,92.9,92.99,92.9,92.93,14013.0
2025-05-30 13:00:00,92.93,93.01,92.92,92.93,31669.0,92.93,93.01,92.92,92.93,31669.0
2025-05-30 13:10:00,92.92,93.05,92.86,93.04,11657.0,92.92,93.05,92.86,93.04,11657.0
2025-05-30 13:20:00,93.03,93.04,92.88,92.94,9668.0,93.03,93.04,92.88,92.94,9668.0
2025-05-30 13:30:00,92.99,93.01,92.92,92.95,9368.0,92.99,93.01,92.92,92.95,9368.0
2025-05-30 13:40:00,92.95,92.95,92.88,92.9,58466.0,92.95,92.95,92.88,92.9,58466.0
2025-05-30 13:50:00,92.91,93.05,92.91,93.02,18252.0,92.91,93.05,92.91,93.02,18252.0
2025-05-30 14:00:00,93.03,93.23,93.02,93.19,37135.0,93.03,93.23,93.02,93.19,37135.0
2025-05-30 14:10:00,93.19,93.36,93.19,93.32,42404.0,93.19,93.36,93.19,93.32,42404.0
2025-05-30 14:20:00,93.35,93.36,93.24,93.29,25456.0,93.35,93.36,93.24,93.29,25456.0
2025-05-30 14:30:00,93.29,93.3,93.21,93.22,38667.0,93.29,93.3,93.21,93.22,38667.0
2025-05-30 14:40:00,93.23,93.34,93.21,93.34,31382.0,93.23,93.34,93.21,93.34,31382.0
2025-05-30 14:50:00,93.34,93.36,93.26,93.32,22405.0,93.34,93.36,93.26,93.32,22405.0
2025-05-30 15:00:00,93.33,93.39,93.31,93.38,38914.0,93.33,93.39,93.31,93.38,38914.0
2025-05-30 15:10:00,93.38,93.39,93.26,93.35,74275.0,93.38,93.39,93.26,93.35,74275.0
2025-05-30 15:20:00,93.37,93.44,93.3,93.37,75253.0,93.37,93.44,93.3,93.37,75253.0
2025-05-30 15:30:00,93.37,93.48,93.25,93.35,126276.0,93.37,93.48,93.25,93.35,126276.0
2025-05-30 15:40:00,93.34,93.35,93.14,93.24,215027.0,93.34,93.35,93.14,93.24,215027.0
2025-05-30 15:50:00,93.23,93.4,92.93,92.95,421635.0,93.23,93.4,92.93,92.95,421635.0
2025-06-02 09:30:00,92.22,92.69,92.0,92.02,106875.0,92.22,92.69,92.0,92.02,106875.0
2025-06-02 09:40:00,92.03,92.23,91.94,91.95,67118.0,92.03,92.23,91.94,91.95,67118.0
2025-06-02 09:50:00,91.95,92.0,91.49,91.5,49133.0,91.95,92.0,91.49,91.5,49133.0
2025-06-02 10:00:00,91.47,91.69,91.41,91.63,55363.0,91.47,91.69,91.41,91.63,55363.0
2025-06-02 10:10:00,91.61,91.84,91.57,91.79,41875.0,91.61,91.84,91.57,91.79,41875.0
2025-06-02 10:20:00,91.79,91.82,91.6,91.66,27298.0,91.79,91.82,91.6,91.66,27298.0
2025-06-02 10:30:00,91.66,91.83,91.54,91.73,26554.0,91.66,91.83,91.54,91.73,26554.0
2025-06-02 10:40:00,91.69,91.91,91.69,91.91,28818.0,91.69,91.91,91.69,91.91,28818.0
2025-06-02 10:50:00,91.92,92.04,91.85,91.88,32255.0,91.92,92.04,91.85,91.88,32255.0
2025-06-02 11:00:00,91.87,91.99,91.82,91.98,49857.0,91.87,91.99,91.82,91.98,49857.0
2025-06-02 11:10:00,91.95,92.01,91.91,91.93,30434.0,91.95,92.01,91.91,91.93,30434.0
2025-06-02 11:20:00,91.93,91.97,91.81,91.82,37047.0,91.93,91.97,91.81,91.82,37047.0
2025-06-02 11:30:00,91.81,91.82,91.67,91.67,40775.0,91.81,91.82,91.67,91.67,40775.0
2025-06-02 11:40:00,91.66,91.75,91.57,91.73,27010.0,91.66,91.75,91.57,91.73,27010.0
2025-06-02 11:50:00,91.72,91.78,91.55,91.61,20988.0,91.72,91.78,91.55,91.61,20988.0
2025-06-02 12:00:00,91.61,91.64,91.46,91.52,21390.0,91.61,91.64,91.46,91.52,21390.0
2025-06-02 12:10:00,91.52,91.53,91.36,91.38,21954.0,91.52,91.53,91.36,91.38,21954.0
2025-06-02 12:20:00,91.4,91.4,91.23,91.26,26206.0,91.4,91.4,91.23,91.26,26206.0
2025-06-02 12:30:00,91.27,91.3,91.2,91.21,20974.0,91.27,91.3,91.2,91.21,20974.0
2025-06-02 12:40:00,91.22,91.36,91.2,91.26,34195.0,91.22,91.36,91.2,91.26,34195.0
2025-06-02 12:50:00,91.26,91.43,91.26,91.43,20528.0,91.26,91.43,91.26,91.43,20528.0
2025-06-02 13:00:00,91.43,91.47,91.32,91.45,24465.0,91.43,91.47,91.32,91.45,24465.0
2025-06-02 13:10:00,91.44,91.52,91.44,91.49,17293.0,91.44,91.52,91.44,91.49,17293.0
2025-06-02 13:20:00,91.49,91.51,91.35,91.36,22849.0,91.49,91.51,91.35,91.36,22849.0
2025-06-02 13:30:00,91.37,91.43,91.33,91.43,22209.0,91.37,91.43,91.33,91.43,22209.0
2025-06-02 13:40:00,91.43,91.48,91.43,91.48,21355.0,91.43,91.48,91.43,91.48,21355.0
2025-06-02 13:50:00,91.46,91.47,91.37,91.38,30648.0,91.46,91.47,91.37,91.38,30648.0
2025-06-02 14:00:00,91.38,91.52,91.35,91.46,23944.0,91.38,91.52,91.35,91.46,23944.0
2025-06-02 14:10:00,91.47,91.56,91.43,91.54,20542.0,91.47,91.56,91.43,91.54,20542.0
2025-06-02 14:20:00,91.55,91.72,91.54,91.7,32218.0,91.55,91.72,91.54,91.7,32218.0
2025-06-02 14:30:00,91.71,91.72,91.61,91.67,16156.0,91.71,91.72,91.61,91.67,16156.0
2025-06-02 14:40:00,91.67,91.72,91.62,91.7,20434.0,91.67,91.72,91.62,91.7,20434.0
2025-06-02 14:50:00,91.7,91.83,91.69,91.83,27094.0,91.7,91.83,91.69,91.83,27094.0
2025-06-02 15:00:00,91.83,91.89,91.81,91.87,24246.0,91.83,91.89,91.81,91.87,24246.0
2025-06-02 15:10:00,91.86,91.91,91.8,91.9,54252.0,91.86,91.91,91.8,91.9,54252.0
2025-06-02 15:20:00,91.9,91.98,91.88,91.95,58497.0,91.9,91.98,91.88,91.95,58497.0
2025-06-02 15:30:00,91.95,91.96,91.85,91.88,55431.0,91.95,91.96,91.85,91.88,55431.0
2025-06-02 15:40:00,91.88,91.92,91.69,91.7,88813.0,91.88,91.92,91.69,91.7,88813.0
2025-06-02 15:50:00,91.71,91.98,91.63,91.97,270364.0,91.71,91.98,91.63,91.97,270364.0
2025-06-03 09:30:00,91.71,91.72,90.8,91.04,188900.0,91.71,91.72,90.8,91.04,188900.0
2025-06-03 09:40:00,91.04,91.22,90.76,90.95,114006.0,91.04,91.22,90.76,90.95,114006.0
2025-06-03 09:50:00,90.97,91.05,90.64,90.8,74679.0,90.97,91.05,90.64,90.8,74679.0
2025-06-03 10:00:00,90.82,90.88,90.58,90.83,59487.0,90.82,90.88,90.58,90.83,59487.0
2025-06-03 10:10:00,90.83,90.92,90.43,90.54,82748.0,90.83,90.92,90.43,90.54,82748.0
2025-06-03 10:20:00,90.56,90.73,90.44,90.7,40019.0,90.56,90.73,90.44,90.7,40019.0
2025-06-03 10:30:00,90.68,90.84,90.63,90.73,27475.0,90.68,90.84,90.63,90.73,27475.0
2025-06-03 10:40:00,90.76,90.88,90.51,90.88,49320.0,90.76,90.88,90.51,90.88,49320.0
2025-06-03 10:50:00,90.87,91.02,90.78,90.87,39539.0,90.87,91.02,90.78,90.87,39539.0
2025-06-03 11:00:00,90.89,90.94,90.78,90.86,52259.0,90.89,90.94,90.78,90.86,52259.0
2025-06-03 11:10:00,90.87,90.96,90.78,90.84,40148.0,90.87,90.96,90.78,90.84,40148.0
2025-06-03 11:20:00,90.84,90.88,90.71,90.75,55720.0,90.84,90.88,90.71,90.75,55720.0
2025-06-03 11:30:00,90.77,90.97,90.7,90.95,31171.0,90.77,90.97,90.7,90.95,31171.0
2025-06-03 11:40:00,90.94,91.05,90.88,90.99,36117.0,90.94,91.05,90.88,90.99,36117.0
2025-06-03 11:50:00,90.97,90.99,90.76,90.94,61571.0,90.97,90.99,90.76,90.94,61571.0
2025-06-03 12:00:00,90.95,90.97,90.74,90.86,28239.0,90.95,90.97,90.74,90.86,28239.0
2025-06-03 12:10:00,90.88,90.92,90.84,90.84,75886.0,90.88,90.92,90.84,90.84,75886.0
2025-06-03 12:20:00,90.84,90.85,90.76,90.79,13722.0,90.84,90.85,90.76,90.79,13722.0
2025-06-03 12:30:00,90.8,90.81,90.69,90.78,16694.0,90.8,90.81,90.69,90.78,16694.0
2025-06-03 12:40:00,90.78,90.9,90.72,90.76,23333.0,90.78,90.9,90.72,90.76,23333.0
2025-06-03 12:50:00,90.74,90.81,90.69,90.81,50182.0,90.74,90.81,90.69,90.81,50182.0
2025-06-03 13:00:00,90.8,90.87,90.71,90.84,12097.0,90.8,90.87,90.71,90.84,12097.0
2025-06-03 13:10:00,90.85,90.92,90.8,90.85,19569.0,90.85,90.92,90.8,90.85,19569.0
2025-06-03 13:20:00,90.86,90.93,90.86,90.91,18924.0,90.86,90.93,90.86,90.91,18924.0
2025-06-03 13:30:00,90.91,90.92,90.86,90.89,19944.0,90.91,90.92,90.86,90.89,19944.0
2025-06-03 13:40:00,90.9,90.95,90.8,90.82,15894.0,90.9,90.95,90.8,90.82,15894.0
2025-06-03 13:50:00,90.82,90.87,90.75,90.82,24074.0,90.82,90.87,90.75,90.82,24074.0
2025-06-03 14:00:00,90.83,90.91,90.8,90.87,24866.0,90.83,90.91,90.8,90.87,24866.0
2025-06-03 14:10:00,90.88,90.98,90.87,90.98,32683.0,90.88,90.98,90.87,90.98,32683.0
2025-06-03 14:20:00,90.98,91.0,90.86,90.95,30473.0,90.98,91.0,90.86,90.95,30473.0
2025-06-03 14:30:00,90.96,90.98,90.87,90.96,41591.0,90.96,90.98,90.87,90.96,41591.0
2025-06-03 14:40:00,90.95,90.97,90.91,90.95,32904.0,90.95,90.97,90.91,90.95,32904.0
2025-06-03 14:50:00,90.96,90.97,90.82,90.84,56349.0,90.96,90.97,90.82,90.84,56349.0
2025-06-03 15:00:00,90.86,90.86,90.77,90.78,29594.0,90.86,90.86,90.77,90.78,29594.0
2025-06-03 15:10:00,90.78,90.84,90.69,90.69,46340.0,90.78,90.84,90.69,90.69,46340.0
2025-06-03 15:20:00,90.7,90.7,90.6,90.66,46770.0,90.7,90.7,90.6,90.66,46770.0
2025-06-03 15:30:00,90.68,90.81,90.67,90.78,44750.0,90.68,90.81,90.67,90.78,44750.0
2025-06-03 15:40:00,90.78,90.85,90.69,90.71,79020.0,90.78,90.85,90.69,90.71,79020.0
2025-06-03 15:50:00,90.71,90.8,90.59,90.61,494474.0,90.71,90.8,90.59,90.61,494474.0
2025-06-04 09:30:00,90.7,90.93,90.11,90.22,66495.0,90.7,90.93,90.11,90.22,66495.0
2025-06-04 09:40:00,90.12,90.25,89.96,90.19,48886.0,90.12,90.25,89.96,90.19,48886.0
2025-06-04 09:50:00,90.2,90.42,90.19,90.41,33710.0,90.2,90.42,90.19,90.41,33710.0
2025-06-04 10:00:00,90.37,90.69,90.27,90.57,49005.0,90.37,90.69,90.27,90.57,49005.0
2025-06-04 10:10:00,90.59,90.61,90.39,90.6,30487.0,90.59,90.61,90.39,90.6,30487.0
2025-06-04 10:20:00,90.61,90.78,90.58,90.7,18905.0,90.61,90.78,90.58,90.7,18905.0
2025-06-04 10:30:00,90.72,90.88,90.7,90.88,36019.0,90.72,90.88,90.7,90.88,36019.0
2025-06-04 10:40:00,90.89,91.06,90.82,90.93,48954.0,90.89,91.06,90.82,90.93,48954.0
2025-06-04 10:50:00,90.93,90.95,90.81,90.87,20467.0,90.93,90.95,90.81,90.87,20467.0
2025-06-04 11:00:00,90.88,90.93,90.85,90.92,16506.0,90.88,90.93,90.85,90.92,16506.0
2025-06-04 11:10:00,90.92,91.05,90.89,91.0,21458.0,90.92,91.05,90.89,91.0,21458.0
2025-06-04 11:20:00,91.0,91.11,90.99,91.02,22696.0,91.0,91.11,90.99,91.02,22696.0
2025-06-04 11:30:00,91.0,91.09,90.82,90.85,30382.0,91.0,91.09,90.82,90.85,30382.0
2025-06-04 11:40:00,90.82,90.94,90.79,90.94,21703.0,90.82,90.94,90.79,90.94,21703.0
2025-06-04 11:50:00,90.94,90.97,90.84,90.94,20963.0,90.94,90.97,90.84,90.94,20963.0
2025-06-04 12:00:00,90.93,91.03,90.88,91.02,57752.0,90.93,91.03,90.88,91.02,57752.0
2025-06-04 12:10:00,91.01,91.03,90.92,90.97,48362.0,91.01,91.03,90.92,90.97,48362.0
2025-06-04 12:20:00,90.96,91.01,90.9,90.99,14920.0,90.96,91.01,90.9,90.99,14920.0
2025-06-04 12:30:00,91.01,91.12,91.0,91.08,17895.0,91.01,91.12,91.0,91.08,17895.0
2025-06-04 12:40:00,91.08,91.17,91.04,91.16,40551.0,91.08,91.17,91.04,91.16,40551.0
2025-06-04 12:50:00,91.16,91.17,91.1,91.15,24158.0,91.16,91.17,91.1,91.15,24158.0
2025-06-04 13:00:00,91.15,91.22,91.13,91.22,32757.0,91.15,91.22,91.13,91.22,32757.0
2025-06-04 13:10:00,91.22,91.26,91.19,91.2,28434.0,91.22,91.26,91.19,91.2,28434.0
2025-06-04 13:20:00,91.21,91.26,91.18,91.24,34616.0,91.21,91.26,91.18,91.24,34616.0
2025-06-04 13:30:00,91.25,91.27,91.22,91.24,22549.0,91.25,91.27,91.22,91.24,22549.0
2025-06-04 13:40:00,91.23,91.29,91.16,91.27,50364.0,91.23,91.29,91.16,91.27,50364.0
2025-06-04 13:50:00,91.27,91.28,91.18,91.21,33038.0,91.27,91.28,91.18,91.21,33038.0
2025-06-04 14:00:00,91.21,91.27,91.15,91.17,25268.0,91.21,91.27,91.15,91.17,25268.0
2025-06-04 14:10:00,91.17,91.18,91.1,91.17,38759.0,91.17,91.18,91.1,91.17,38759.0
2025-06-04 14:20:00,91.17,91.21,91.13,91.18,39434.0,91.17,91.21,91.13,91.18,39434.0
2025-06-04 14:30:00,91.16,91.19,91.01,91.02,40723.0,91.16,91.19,91.01,91.02,40723.0
2025-06-04 14:40:00,91.01,91.11,90.97,91.08,21378.0,91.01,91.11,90.97,91.08,21378.0
2025-06-04 14:50:00,91.08,91.09,90.93,90.97,22733.0,91.08,91.09,90.93,90.97,22733.0
2025-06-04 15:00:00,90.99,90.99,90.86,90.88,27219.0,90.99,90.99,90.86,90.88,27219.0
2025-06-04 15:10:00,90.89,90.93,90.76,90.77,35363.0,90.89,90.93,90.76,90.77,35363.0
2025-06-04 15:20:00,90.77,90.88,90.75,90.85,48777.0,90.77,90.88,90.75,90.85,48777.0
2025-06-04 15:30:00,90.85,90.87,90.71,90.74,58086.0,90.85,90.87,90.71,90.74,58086.0
2025-06-04 15:40:00,90.72,90.72,90.58,90.59,65339.0,90.72,90.72,90.58,90.59,65339.0
2025-06-04 15:50:00,90.58,90.58,90.18,90.2,716588.0,90.58,90.58,90.18,90.2,716588.0
2025-06-05 09:30:00,90.23,90.33,89.68,89.95,199129.0,90.23,90.33,89.68,89.95,199129.0
2025-06-05 09:40:00,89.95,90.19,89.72,89.89,134131.0,89.95,90.19,89.72,89.89,134131.0
2025-06-05 09:50:00,89.87,89.87,89.56,89.62,64971.0,89.87,89.87,89.56,89.62,64971.0
2025-06-05 10:00:00,89.59,89.88,89.43,89.86,78040.0,89.59,89.88,89.43,89.86,78040.0
2025-06-05 10:10:00,89.85,89.97,89.73,89.84,79399.0,89.85,89.97,89.73,89.84,79399.0
2025-06-05 10:20:00,89.86,90.06,89.8,90.03,37571.0,89.86,90.06,89.8,90.03,37571.0
2025-06-05 10:30:00,90.05,90.2,89.95,89.97,44877.0,90.05,90.2,89.95,89.97,44877.0
2025-06-05 10:40:00,89.96,90.09,89.74,89.77,45136.0,89.96,90.09,89.74,89.77,45136.0
2025-06-05 10:50:00,89.8,90.07,89.77,90.05,25822.0,89.8,90.07,89.77,90.05,25822.0
2025-06-05 11:00:00,90.04,90.13,89.97,90.07,28783.0,90.04,90.13,89.97,90.07,28783.0
2025-06-05 11:10:00,90.08,90.11,89.93,90.06,23431.0,90.08,90.11,89.93,90.06,23431.0
2025-06-05 11:20:00,90.03,90.18,89.82,89.84,147351.0,90.03,90.18,89.82,89.84,147351.0
2025-06-05 11:30:00,89.84,89.97,89.76,89.92,34315.0,89.84,89.97,89.76,89.92,34315.0
2025-06-05 11:40:00,89.91,89.98,89.85,89.88,30317.0,89.91,89.98,89.85,89.88,30317.0
2025-06-05 11:50:00,89.88,89.97,89.84,89.92,30517.0,89.88,89.97,89.84,89.92,30517.0
2025-06-05 12:00:00,89.92,90.07,89.89,90.05,34840.0,89.92,90.07,89.89,90.05,34840.0
2025-06-05 12:10:00,90.04,90.12,90.02,90.08,21939.0,90.04,90.12,90.02,90.08,21939.0
2025-06-05 12:20:00,90.08,90.08,89.86,89.88,193993.0,90.08,90.08,89.86,89.88,193993.0
2025-06-05 12:30:00,89.86,90.13,89.85,90.0,229909.0,89.86,90.13,89.85,90.0,229909.0
2025-06-05 12:40:00,90.0,90.29,90.0,90.26,52952.0,90.0,90.29,90.0,90.26,52952.0
2025-06-05 12:50:00,90.27,90.32,90.2,90.29,77553.0,90.27,90.32,90.2,90.29,77553.0
2025-06-05 13:00:00,90.31,90.36,90.01,90.05,50705.0,90.31,90.36,90.01,90.05,50705.0
2025-06-05 13:10:00,90.05,90.14,89.95,90.11,40068.0,90.05,90.14,89.95,90.11,40068.0
2025-06-05 13:20:00,90.1,90.18,90.07,90.09,31595.0,90.1,90.18,90.07,90.09,31595.0
2025-06-05 13:30:00,90.1,90.2,89.98,90.08,73426.0,90.1,90.2,89.98,90.08,73426.0
2025-06-05 13:40:00,90.08,90.17,90.06,90.14,32415.0,90.08,90.17,90.06,90.14,32415.0
2025-06-05 13:50:00,90.13,90.13,89.95,89.97,34835.0,90.13,90.13,89.95,89.97,34835.0
2025-06-05 14:00:00,89.96,89.96,89.69,89.72,47805.0,89.96,89.96,89.69,89.72,47805.0
2025-06-05 14:10:00,89.73,89.83,89.65,89.83,40290.0,89.73,89.83,89.65,89.83,40290.0
2025-06-05 14:20:00,89.85,89.94,89.81,89.94,28323.0,89.85,89.94,89.81,89.94,28323.0
2025-06-05 14:30:00,89.93,90.02,89.9,90.01,31785.0,89.93,90.02,89.9,90.01,31785.0
2025-06-05 14:40:00,90.03,90.1,89.99,90.07,45642.0,90.03,90.1,89.99,90.07,45642.0
2025-06-05 14:50:00,90.08,90.2,90.08,90.16,31321.0,90.08,90.2,90.08,90.16,31321.0
2025-06-05 15:00:00,90.16,90.17,90.04,90.15,33530.0,90.16,90.17,90.04,90.15,33530.0
2025-06-05 15:10:00,90.15,90.17,89.96,90.01,40449.0,90.15,90.17,89.96,90.01,40449.0
2025-06-05 15:20:00,90.0,90.18,89.93,89.99,50006.0,90.0,90.18,89.93,89.99,50006.0
2025-06-05 15:30:00,90.0,90.09,89.91,90.06,65431.0,90.0,90.09,89.91,90.06,65431.0
2025-06-05 15:40:00,90.07,90.15,90.01,90.1,97109.0,90.07,90.15,90.01,90.1,97109.0
2025-06-05 15:50:00,90.1,90.17,89.86,90.15,537921.0,90.1,90.17,89.86,90.15,537921.0
2025-06-06 09:30:00,90.28,90.65,90.0,90.52,160723.0,90.28,90.65,90.0,90.52,160723.0
2025-06-06 09:40:00,90.5,90.67,90.39,90.53,47214.0,90.5,90.67,90.39,90.53,47214.0
2025-06-06 09:50:00,90.51,90.71,90.44,90.58,52739.0,90.51,90.71,90.44,90.58,52739.0
2025-06-06 10:00:00,90.58,90.67,90.42,90.64,47611.0,90.58,90.67,90.42,90.64,47611.0
2025-06-06 10:10:00,90.66,90.7,90.25,90.37,80983.0,90.66,90.7,90.25,90.37,80983.0
2025-06-06 10:20:00,90.37,90.48,90.32,90.46,30329.0,90.37,90.48,90.32,90.46,30329.0
2025-06-06 10:30:00,90.45,90.49,90.35,90.42,35256.0,90.45,90.49,90.35,90.42,35256.0
2025-06-06 10:40:00,90.44,90.52,90.35,90.37,35396.0,90.44,90.52,90.35,90.37,35396.0
2025-06-06 10:50:00,90.37,90.42,90.25,90.34,60998.0,90.37,90.42,90.25,90.34,60998.0
2025-06-06 11:00:00,90.33,90.62,90.31,90.51,79180.0,90.33,90.62,90.31,90.51,79180.0
2025-06-06 11:10:00,90.52,90.56,90.26,90.3,33358.0,90.52,90.56,90.26,90.3,33358.0
2025-06-06 11:20:00,90.27,90.39,90.21,90.36,32534.0,90.27,90.39,90.21,90.36,32534.0
2025-06-06 11:30:00,90.38,90.4,90.15,90.16,29849.0,90.38,90.4,90.15,90.16,29849.0
2025-06-06 11:40:00,90.16,90.25,90.12,90.25,31298.0,90.16,90.25,90.12,90.25,31298.0
2025-06-06 11:50:00,90.26,90.43,90.26,90.43,76952.0,90.26,90.43,90.26,90.43,76952.0
2025-06-06 12:00:00,90.42,90.57,90.41,90.57,27209.0,90.42,90.57,90.41,90.57,27209.0
2025-06-06 12:10:00,90.58,90.65,90.44,90.49,53813.0,90.58,90.65,90.44,90.49,53813.0
2025-06-06 12:20:00,90.52,90.55,90.44,90.49,30082.0,90.52,90.55,90.44,90.49,30082.0
2025-06-06 12:30:00,90.49,90.51,90.38,90.4,29405.0,90.49,90.51,90.38,90.4,29405.0
2025-06-06 12:40:00,90.39,90.4,90.25,90.33,41542.0,90.39,90.4,90.25,90.33,41542.0
2025-06-06 12:50:00,90.31,90.33,90.21,90.29,43614.0,90.31,90.33,90.21,90.29,43614.0
2025-06-06 13:00:00,90.3,90.33,90.25,90.3,67980.0,90.3,90.33,90.25,90.3,67980.0
2025-06-06 13:10:00,90.3,90.36,90.26,90.34,37135.0,90.3,90.36,90.26,90.34,37135.0
2025-06-06 13:20:00,90.34,90.43,90.34,90.4,28858.0,90.34,90.43,90.34,90.4,28858.0
2025-06-06 13:30:00,90.4,90.45,90.34,90.45,28079.0,90.4,90.45,90.34,90.45,28079.0
2025-06-06 13:40:00,90.45,90.45,90.36,90.44,29593.0,90.45,90.45,90.36,90.44,29593.0
2025-06-06 13:50:00,90.43,90.45,90.36,90.42,23079.0,90.43,90.45,90.36,90.42,23079.0
2025-06-06 14:00:00,90.41,90.58,90.41,90.56,37695.0,90.41,90.58,90.41,90.56,37695.0
2025-06-06 14:10:00,90.55,90.59,90.52,90.55,31861.0,90.55,90.59,90.52,90.55,31861.0
2025-06-06 14:20:00,90.56,90.61,90.53,90.54,41196.0,90.56,90.61,90.53,90.54,41196.0
2025-06-06 14:30:00,90.55,90.65,90.52,90.62,29651.0,90.55,90.65,90.52,90.62,29651.0
2025-06-06 14:40:00,90.63,90.69,90.6,90.63,35421.0,90.63,90.69,90.6,90.63,35421.0
2025-06-06 14:50:00,90.63,90.64,90.45,90.49,57825.0,90.63,90.64,90.45,90.49,57825.0
2025-06-06 15:00:00,90.47,90.47,90.37,90.38,60305.0,90.47,90.47,90.37,90.38,60305.0
2025-06-06 15:10:00,90.37,90.44,90.32,90.43,62643.0,90.37,90.44,90.32,90.43,62643.0
2025-06-06 15:20:00,90.42,90.49,90.34,90.35,121193.0,90.42,90.49,90.34,90.35,121193.0
2025-06-06 15:30:00,90.35,90.46,90.29,90.37,85450.0,90.35,90.46,90.29,90.37,85450.0
2025-06-06 15:40:00,90.39,90.47,90.34,90.37,109578.0,90.39,90.47,90.34,90.37,109578.0
2025-06-06 15:50:00,90.37,90.41,90.15,90.23,869582.0,90.37,90.41,90.15,90.23,869582.0
2025-06-09 09:30:00,89.76,90.4,89.71,90.2,289812.0,89.76,90.4,89.71,90.2,289812.0
2025-06-09 09:40:00,90.2,90.2,89.78,89.98,267093.0,90.2,90.2,89.78,89.98,267093.0
2025-06-09 09:50:00,89.95,90.07,89.82,90.02,186010.0,89.95,90.07,89.82,90.02,186010.0
2025-06-09 10:00:00,90.04,90.78,89.98,90.47,146874.0,90.04,90.78,89.98,90.47,146874.0
2025-06-09 10:10:00,90.51,90.84,90.44,90.82,79731.0,90.51,90.84,90.44,90.82,79731.0
2025-06-09 10:20:00,90.84,90.92,90.68,90.7,122923.0,90.84,90.92,90.68,90.7,122923.0
2025-06-09 10:30:00,90.71,90.85,90.65,90.8,99439.0,90.71,90.85,90.65,90.8,99439.0
2025-06-09 10:40:00,90.8,90.8,90.56,90.69,75239.0,90.8,90.8,90.56,90.69,75239.0
2025-06-09 10:50:00,90.69,90.83,90.65,90.79,61258.0,90.69,90.83,90.65,90.79,61258.0
2025-06-09 11:00:00,90.79,90.87,90.66,90.74,97197.0,90.79,90.87,90.66,90.74,97197.0
2025-06-09 11:10:00,90.73,90.86,90.6,90.84,71014.0,90.73,90.86,90.6,90.84,71014.0
2025-06-09 11:20:00,90.85,91.04,90.85,90.94,44822.0,90.85,91.04,90.85,90.94,44822.0
2025-06-09 11:30:00,90.92,91.11,90.88,91.06,55080.0,90.92,91.11,90.88,91.06,55080.0
2025-06-09 11:40:00,91.06,91.2,91.06,91.17,28517.0,91.06,91.2,91.06,91.17,28517.0
2025-06-09 11:50:00,91.18,91.3,91.15,91.18,52041.0,91.18,91.3,91.15,91.18,52041.0
2025-06-09 12:00:00,91.18,91.22,91.05,91.14,51076.0,91.18,91.22,91.05,91.14,51076.0
2025-06-09 12:10:00,91.14,91.29,91.14,91.26,23696.0,91.14,91.29,91.14,91.26,23696.0
2025-06-09 12:20:00,91.26,91.37,91.26,91.29,36290.0,91.26,91.37,91.26,91.29,36290.0
2025-06-09 12:30:00,91.28,91.28,91.17,91.19,41410.0,91.28,91.28,91.17,91.19,41410.0
2025-06-09 12:40:00,91.19,91.29,91.14,91.24,32463.0,91.19,91.29,91.14,91.24,32463.0
2025-06-09 12:50:00,91.24,91.24,91.12,91.15,34448.0,91.24,91.24,91.12,91.15,34448.0
2025-06-09 13:00:00,91.15,91.15,90.98,90.98,23814.0,91.15,91.15,90.98,90.98,23814.0
2025-06-09 13:10:00,90.98,91.12,90.97,91.06,73847.0,90.98,91.12,90.97,91.06,73847.0
2025-06-09 13:20:00,91.06,91.11,90.96,91.0,62763.0,91.06,91.11,90.96,91.0,62763.0
2025-06-09 13:30:00,91.01,91.01,90.9,90.94,46987.0,91.01,91.01,90.9,90.94,46987.0
2025-06-09 13:40:00,90.94,91.01,90.87,91.0,65668.0,90.94,91.01,90.87,91.0,65668.0
2025-06-09 13:50:00,91.02,91.15,91.02,91.07,39692.0,91.02,91.15,91.02,91.07,39692.0
2025-06-09 14:00:00,91.08,91.22,91.06,91.15,72129.0,91.08,91.22,91.06,91.15,72129.0
2025-06-09 14:10:00,91.15,91.25,91.15,91.23,41223.0,91.15,91.25,91.15,91.23,41223.0
2025-06-09 14:20:00,91.23,91.26,91.2,91.23,43141.0,91.23,91.26,91.2,91.23,43141.0
2025-06-09 14:30:00,91.24,91.25,91.13,91.15,35992.0,91.24,91.25,91.13,91.15,35992.0
2025-06-09 14:40:00,91.15,91.16,91.07,91.07,33404.0,91.15,91.16,91.07,91.07,33404.0
2025-06-09 14:50:00,91.08,91.14,91.06,91.12,36721.0,91.08,91.14,91.06,91.12,36721.0
2025-06-09 15:00:00,91.12,91.17,91.06,91.17,48440.0,91.12,91.17,91.06,91.17,48440.0
2025-06-09 15:10:00,91.17,91.17,91.06,91.06,47109.0,91.17,91.17,91.06,91.06,47109.0
2025-06-09 15:20:00,91.06,91.11,91.03,91.08,71345.0,91.06,91.11,91.03,91.08,71345.0
2025-06-09 15:30:00,91.07,91.17,91.05,91.11,67984.0,91.07,91.17,91.05,91.11,67984.0
2025-06-09 15:40:00,91.11,91.12,91.02,91.09,150600.0,91.11,91.12,91.02,91.09,150600.0
2025-06-09 15:50:00,91.09,91.1,90.86,90.87,587614.0,91.09,91.1,90.86,90.87,587614.0
2025-06-10 09:30:00,91.18,91.4,90.92,90.94,93267.0,91.18,91.4,90.92,90.94,93267.0
2025-06-10 09:40:00,90.99,91.04,90.86,90.89,39439.0,90.99,91.04,90.86,90.89,39439.0
2025-06-10 09:50:00,90.91,91.14,90.91,91.04,38513.0,90.91,91.14,90.91,91.04,38513.0
2025-06-10 10:00:00,91.07,91.25,90.93,91.2,75024.0,91.07,91.25,90.93,91.2,75024.0
2025-06-10 10:10:00,91.2,91.35,91.02,91.3,45938.0,91.2,91.35,91.02,91.3,45938.0
2025-06-10 10:20:00,91.3,91.42,91.21,91.41,31802.0,91.3,91.42,91.21,91.41,31802.0
2025-06-10 10:30:00,91.42,91.65,91.41,91.61,42033.0,91.42,91.65,91.41,91.61,42033.0
2025-06-10 10:40:00,91.63,91.85,91.61,91.74,59745.0,91.63,91.85,91.61,91.74,59745.0
2025-06-10 10:50:00,91.72,91.9,91.69,91.77,29034.0,91.72,91.9,91.69,91.77,29034.0
2025-06-10 11:00:00,91.8,91.83,91.7,91.72,31410.0,91.8,91.83,91.7,91.72,31410.0
2025-06-10 11:10:00,91.72,91.78,91.64,91.75,25224.0,91.72,91.78,91.64,91.75,25224.0
2025-06-10 11:20:00,91.74,91.99,91.74,91.9,35288.0,91.74,91.99,91.74,91.9,35288.0
2025-06-10 11:30:00,91.9,92.1,91.87,92.02,50013.0,91.9,92.1,91.87,92.02,50013.0
2025-06-10 11:40:00,92.02,92.02,91.77,91.79,28621.0,92.02,92.02,91.77,91.79,28621.0
2025-06-10 11:50:00,91.79,91.85,91.74,91.84,32178.0,91.79,91.85,91.74,91.84,32178.0
2025-06-10 12:00:00,91.83,91.93,91.78,91.93,23619.0,91.83,91.93,91.78,91.93,23619.0
2025-06-10 12:10:00,91.93,91.98,91.85,91.94,26007.0,91.93,91.98,91.85,91.94,26007.0
2025-06-10 12:20:00,91.93,92.02,91.89,91.9,41461.0,91.93,92.02,91.89,91.9,41461.0
2025-06-10 12:30:00,91.89,91.99,91.87,91.94,24899.0,91.89,91.99,91.87,91.94,24899.0
2025-06-10 12:40:00,91.95,91.95,91.74,91.93,166825.0,91.95,91.95,91.74,91.93,166825.0
2025-06-10 12:50:00,91.92,92.1,91.88,92.06,40553.0,91.92,92.1,91.88,92.06,40553.0
2025-06-10 13:00:00,92.06,92.07,91.93,92.04,74839.0,92.06,92.07,91.93,92.04,74839.0
2025-06-10 13:10:00,92.02,92.2,92.02,92.18,31356.0,92.02,92.2,92.02,92.18,31356.0
2025-06-10 13:20:00,92.17,92.24,92.16,92.23,25363.0,92.17,92.24,92.16,92.23,25363.0
2025-06-10 13:30:00,92.22,92.22,92.1,92.15,24591.0,92.22,92.22,92.1,92.15,24591.0
2025-06-10 13:40:00,92.17,92.18,92.08,92.11,40235.0,92.17,92.18,92.08,92.11,40235.0
2025-06-10 13:50:00,92.11,92.11,92.01,92.05,23726.0,92.11,92.11,92.01,92.05,23726.0
2025-06-10 14:00:00,92.06,92.06,91.93,92.04,56924.0,92.06,92.06,91.93,92.04,56924.0
2025-06-10 14:10:00,92.05,92.05,91.97,91.98,40380.0,92.05,92.05,91.97,91.98,40380.0
2025-06-10 14:20:00,91.98,92.04,91.91,91.97,45670.0,91.98,92.04,91.91,91.97,45670.0
2025-06-10 14:30:00,91.97,92.05,91.92,92.02,41109.0,91.97,92.05,91.92,92.02,41109.0
2025-06-10 14:40:00,92.03,92.07,91.99,92.02,50796.0,92.03,92.07,91.99,92.02,50796.0
2025-06-10 14:50:00,92.02,92.1,91.96,91.97,63112.0,92.02,92.1,91.96,91.97,63112.0
2025-06-10 15:00:00,91.97,92.05,91.97,92.04,49328.0,91.97,92.05,91.97,92.04,49328.0
2025-06-10 15:10:00,92.04,92.09,91.99,92.02,60872.0,92.04,92.09,91.99,92.02,60872.0
2025-06-10 15:20:00,92.02,92.04,91.9,91.91,100313.0,92.02,92.04,91.9,91.91,100313.0
2025-06-10 15:30:00,91.9,91.91,91.79,91.81,101249.0,91.9,91.91,91.79,91.81,101249.0
2025-06-10 15:40:00,91.8,91.92,91.74,91.78,161187.0,91.8,91.92,91.74,91.78,161187.0
2025-06-10 15:50:00,91.78,92.01,91.74,91.98,505632.0,91.78,92.01,91.74,91.98,505632.0
2025-06-11 09:30:00,91.86,92.13,91.51,91.84,109665.0,91.86,92.13,91.51,91.84,109665.0
2025-06-11 09:40:00,91.8,91.91,91.52,91.88,90499.0,91.8,91.91,91.52,91.88,90499.0
2025-06-11 09:50:00,91.88,91.91,91.58,91.88,61503.0,91.88,91.91,91.58,91.88,61503.0
2025-06-11 10:00:00,91.87,92.32,91.84,92.32,141818.0,91.87,92.32,91.84,92.32,141818.0
2025-06-11 10:10:00,92.32,92.42,92.09,92.42,140768.0,92.32,92.42,92.09,92.42,140768.0
2025-06-11 10:20:00,92.42,92.5,92.28,92.42,59837.0,92.42,92.5,92.28,92.42,59837.0
2025-06-11 10:30:00,92.42,92.46,92.33,92.34,51671.0,92.42,92.46,92.33,92.34,51671.0
2025-06-11 10:40:00,92.35,92.35,92.11,92.25,121035.0,92.35,92.35,92.11,92.25,121035.0
2025-06-11 10:50:00,92.25,92.39,92.17,92.17,73987.0,92.25,92.39,92.17,92.17,73987.0
2025-06-11 11:00:00,92.2,92.28,92.08,92.28,63143.0,92.2,92.28,92.08,92.28,63143.0
2025-06-11 11:10:00,92.29,92.34,92.2,92.3,29835.0,92.29,92.34,92.2,92.3,29835.0
2025-06-11 11:20:00,92.31,92.31,92.21,92.21,35632.0,92.31,92.31,92.21,92.21,35632.0
2025-06-11 11:30:00,92.2,92.28,92.15,92.22,38529.0,92.2,92.28,92.15,92.22,38529.0
2025-06-11 11:40:00,92.23,92.26,92.14,92.22,45900.0,92.23,92.26,92.14,92.22,45900.0
2025-06-11 11:50:00,92.23,92.47,92.22,92.33,52288.0,92.23,92.47,92.22,92.33,52288.0
2025-06-11 12:00:00,92.34,92.45,92.32,92.45,29195.0,92.34,92.45,92.32,92.45,29195.0
2025-06-11 12:10:00,92.44,92.54,92.41,92.54,30147.0,92.44,92.54,92.41,92.54,30147.0
2025-06-11 12:20:00,92.55,92.62,92.5,92.53,28596.0,92.55,92.62,92.5,92.53,28596.0
2025-06-11 12:30:00,92.54,92.63,92.39,92.45,74640.0,92.54,92.63,92.39,92.45,74640.0
2025-06-11 12:40:00,92.43,92.55,92.41,92.52,45026.0,92.43,92.55,92.41,92.52,45026.0
2025-06-11 12:50:00,92.53,92.54,92.45,92.45,44914.0,92.53,92.54,92.45,92.45,44914.0
2025-06-11 13:00:00,92.45,92.45,92.3,92.33,33379.0,92.45,92.45,92.3,92.33,33379.0
2025-06-11 13:10:00,92.33,92.34,92.24,92.29,17806.0,92.33,92.34,92.24,92.29,17806.0
2025-06-11 13:20:00,92.29,92.31,92.23,92.29,24381.0,92.29,92.31,92.23,92.29,24381.0
2025-06-11 13:30:00,92.28,92.29,92.12,92.12,49409.0,92.28,92.29,92.12,92.12,49409.0
2025-06-11 13:40:00,92.12,92.16,92.07,92.15,29746.0,92.12,92.16,92.07,92.15,29746.0
2025-06-11 13:50:00,92.15,92.29,92.11,92.29,39791.0,92.15,92.29,92.11,92.29,39791.0
2025-06-11 14:00:00,92.27,92.36,92.13,92.13,40664.0,92.27,92.36,92.13,92.13,40664.0
2025-06-11 14:10:00,92.12,92.15,92.0,92.11,39080.0,92.12,92.15,92.0,92.11,39080.0
2025-06-11 14:20:00,92.11,92.16,92.05,92.12,141985.0,92.11,92.16,92.05,92.12,141985.0
2025-06-11 14:30:00,92.13,92.2,92.06,92.12,56678.0,92.13,92.2,92.06,92.12,56678.0
2025-06-11 14:40:00,92.12,92.14,92.04,92.11,45005.0,92.12,92.14,92.04,92.11,45005.0
2025-06-11 14:50:00,92.12,92.13,91.94,91.97,58510.0,92.12,92.13,91.94,91.97,58510.0
2025-06-11 15:00:00,91.95,92.01,91.91,92.0,34440.0,91.95,92.01,91.91,92.0,34440.0
2025-06-11 15:10:00,91.99,92.02,91.86,91.87,45832.0,91.99,92.02,91.86,91.87,45832.0
2025-06-11 15:20:00,91.87,91.91,91.76,91.78,73402.0,91.87,91.91,91.76,91.78,73402.0
2025-06-11 15:30:00,91.79,91.85,91.68,91.74,87718.0,91.79,91.85,91.68,91.74,87718.0
2025-06-11 15:40:00,91.74,91.88,91.72,91.8,102245.0,91.74,91.88,91.72,91.8,102245.0
2025-06-11 15:50:00,91.81,92.11,91.77,92.1,486202.0,91.81,92.11,91.77,92.1,486202.0
2025-06-12 09:30:00,92.18,92.44,91.95,92.26,204849.0,92.18,92.44,91.95,92.26,204849.0
2025-06-12 09:40:00,92.27,92.65,92.26,92.61,95209.0,92.27,92.65,92.26,92.61,95209.0
2025-06-12 09:50:00,92.64,93.0,92.52,92.9,104139.0,92.64,93.0,92.52,92.9,104139.0
2025-06-12 10:00:00,92.9,92.9,92.31,92.52,116999.0,92.9,92.9,92.31,92.52,116999.0
2025-06-12 10:10:00,92.52,92.75,92.49,92.69,138148.0,92.52,92.75,92.49,92.69,138148.0
2025-06-12 10:20:00,92.7,92.75,92.48,92.68,100556.0,92.7,92.75,92.48,92.68,100556.0
2025-06-12 10:30:00,92.69,92.7,92.36,92.46,86361.0,92.69,92.7,92.36,92.46,86361.0
2025-06-12 10:40:00,92.46,92.68,92.42,92.53,49106.0,92.46,92.68,92.42,92.53,49106.0
2025-06-12 10:50:00,92.54,92.67,92.44,92.57,44330.0,92.54,92.67,92.44,92.57,44330.0
2025-06-12 11:00:00,92.58,92.72,92.49,92.7,62536.0,92.58,92.72,92.49,92.7,62536.0
2025-06-12 11:10:00,92.72,92.76,92.6,92.73,36975.0,92.72,92.76,92.6,92.73,36975.0
2025-06-12 11:20:00,92.73,92.74,92.52,92.55,79100.0,92.73,92.74,92.52,92.55,79100.0
2025-06-12 11:30:00,92.56,92.61,92.46,92.5,28853.0,92.56,92.61,92.46,92.5,28853.0
2025-06-12 11:40:00,92.47,92.52,92.42,92.47,20354.0,92.47,92.52,92.42,92.47,20354.0
2025-06-12 11:50:00,92.46,92.53,92.37,92.52,34307.0,92.46,92.53,92.37,92.52,34307.0
2025-06-12 12:00:00,92.51,92.51,92.26,92.31,26138.0,92.51,92.51,92.26,92.31,26138.0
2025-06-12 12:10:00,92.33,92.44,92.3,92.34,37268.0,92.33,92.44,92.3,92.34,37268.0
2025-06-12 12:20:00,92.34,92.35,92.2,92.28,14002.0,92.34,92.35,92.2,92.28,14002.0
2025-06-12 12:30:00,92.28,92.34,92.17,92.22,39111.0,92.28,92.34,92.17,92.22,39111.0
2025-06-12 12:40:00,92.22,92.32,92.18,92.31,21606.0,92.22,92.32,92.18,92.31,21606.0
2025-06-12 12:50:00,92.3,92.3,92.22,92.27,48796.0,92.3,92.3,92.22,92.27,48796.0
2025-06-12 13:00:00,92.27,92.36,92.14,92.17,55278.0,92.27,92.36,92.14,92.17,55278.0
2025-06-12 13:10:00,92.17,92.28,92.16,92.25,21586.0,92.17,92.28,92.16,92.25,21586.0
2025-06-12 13:20:00,92.26,92.35,92.23,92.32,35929.0,92.26,92.35,92.23,92.32,35929.0
2025-06-12 13:30:00,92.32,92.4,92.32,92.38,19965.0,92.32,92.4,92.32,92.38,19965.0
2025-06-12 13:40:00,92.38,92.44,92.38,92.39,23683.0,92.38,92.44,92.38,92.39,23683.0
2025-06-12 13:50:00,92.37,92.49,92.36,92.48,32375.0,92.37,92.49,92.36,92.48,32375.0
2025-06-12 14:00:00,92.47,92.6,92.46,92.56,38940.0,92.47,92.6,92.46,92.56,38940.0
2025-06-12 14:10:00,92.57,92.65,92.57,92.6,42591.0,92.57,92.65,92.57,92.6,42591.0
2025-06-12 14:20:00,92.62,92.72,92.55,92.72,93746.0,92.62,92.72,92.55,92.72,93746.0
2025-06-12 14:30:00,92.73,92.73,92.63,92.67,22686.0,92.73,92.73,92.63,92.67,22686.0
2025-06-12 14:40:00,92.68,92.77,92.66,92.77,22595.0,92.68,92.77,92.66,92.77,22595.0
2025-06-12 14:50:00,92.77,92.84,92.73,92.81,55238.0,92.77,92.84,92.73,92.81,55238.0
2025-06-12 15:00:00,92.81,92.84,92.75,92.76,86640.0,92.81,92.84,92.75,92.76,86640.0
2025-06-12 15:10:00,92.77,92.83,92.76,92.78,70237.0,92.77,92.83,92.76,92.78,70237.0
2025-06-12 15:20:00,92.78,92.95,92.76,92.94,56873.0,92.78,92.95,92.76,92.94,56873.0
2025-06-12 15:30:00,92.93,93.01,92.91,92.98,90799.0,92.93,93.01,92.91,92.98,90799.0
2025-06-12 15:40:00,92.93,93.03,92.9,92.92,96289.0,92.93,93.03,92.9,92.92,96289.0
2025-06-12 15:50:00,92.92,93.17,92.85,93.16,413207.0,92.92,93.17,92.85,93.16,413207.0
2025-06-13 09:30:00,92.87,93.05,92.03,93.05,130367.0,92.87,93.05,92.03,93.05,130367.0
2025-06-13 09:40:00,93.04,93.05,92.35,92.38,41140.0,93.04,93.05,92.35,92.38,41140.0
2025-06-13 09:50:00,92.38,92.58,92.14,92.16,78867.0,92.38,92.58,92.14,92.16,78867.0
2025-06-13 10:00:00,92.17,92.33,92.01,92.05,95975.0,92.17,92.33,92.01,92.05,95975.0
2025-06-13 10:10:00,92.06,92.36,91.97,92.28,126957.0,92.06,92.36,91.97,92.28,126957.0
2025-06-13 10:20:00,92.26,92.39,92.12,92.2,67839.0,92.26,92.39,92.12,92.2,67839.0
2025-06-13 10:30:00,92.19,92.3,92.02,92.09,46411.0,92.19,92.3,92.02,92.09,46411.0
2025-06-13 10:40:00,92.06,92.11,91.82,91.83,37328.0,92.06,92.11,91.82,91.83,37328.0
2025-06-13 10:50:00,91.82,91.96,91.73,91.94,56580.0,91.82,91.96,91.73,91.94,56580.0
2025-06-13 11:00:00,91.94,91.94,91.71,91.8,54246.0,91.94,91.94,91.71,91.8,54246.0
2025-06-13 11:10:00,91.79,91.84,91.7,91.79,35918.0,91.79,91.84,91.7,91.79,35918.0
2025-06-13 11:20:00,91.78,91.83,91.62,91.8,53142.0,91.78,91.83,91.62,91.8,53142.0
2025-06-13 11:30:00,91.8,91.87,91.72,91.73,32726.0,91.8,91.87,91.72,91.73,32726.0
2025-06-13 11:40:00,91.72,91.94,91.71,91.9,25060.0,91.72,91.94,91.71,91.9,25060.0
2025-06-13 11:50:00,91.9,91.92,91.79,91.83,20807.0,91.9,91.92,91.79,91.83,20807.0
2025-06-13 12:00:00,91.83,91.87,91.72,91.76,34486.0,91.83,91.87,91.72,91.76,34486.0
2025-06-13 12:10:00,91.77,91.81,91.64,91.72,25649.0,91.77,91.81,91.64,91.72,25649.0
2025-06-13 12:20:00,91.7,91.72,91.44,91.48,68192.0,91.7,91.72,91.44,91.48,68192.0
2025-06-13 12:30:00,91.48,91.5,91.32,91.35,50527.0,91.48,91.5,91.32,91.35,50527.0
2025-06-13 12:40:00,91.35,91.36,91.07,91.08,73446.0,91.35,91.36,91.07,91.08,73446.0
2025-06-13 12:50:00,91.11,91.31,91.09,91.23,35362.0,91.11,91.31,91.09,91.23,35362.0
2025-06-13 13:00:00,91.22,91.27,91.05,91.07,31463.0,91.22,91.27,91.05,91.07,31463.0
2025-06-13 13:10:00,91.06,91.15,91.0,91.04,28110.0,91.06,91.15,91.0,91.04,28110.0
2025-06-13 13:20:00,91.04,91.04,90.96,91.01,28158.0,91.04,91.04,90.96,91.01,28158.0
2025-06-13 13:30:00,91.0,91.12,90.97,90.98,38383.0,91.0,91.12,90.97,90.98,38383.0
2025-06-13 13:40:00,90.98,91.04,90.9,90.94,32300.0,90.98,91.04,90.9,90.94,32300.0
2025-06-13 13:50:00,90.94,91.05,90.91,90.99,29631.0,90.94,91.05,90.91,90.99,29631.0
2025-06-13 14:00:00,90.99,91.09,90.88,90.94,39304.0,90.99,91.09,90.88,90.94,39304.0
2025-06-13 14:10:00,90.94,91.04,90.92,91.03,31108.0,90.94,91.04,90.92,91.03,31108.0
2025-06-13 14:20:00,91.02,91.03,90.83,90.86,38383.0,91.02,91.03,90.83,90.86,38383.0
2025-06-13 14:30:00,90.85,90.88,90.78,90.86,35864.0,90.85,90.88,90.78,90.86,35864.0
2025-06-13 14:40:00,90.85,90.88,90.7,90.71,34913.0,90.85,90.88,90.7,90.71,34913.0
2025-06-13 14:50:00,90.71,90.79,90.68,90.73,38444.0,90.71,90.79,90.68,90.73,38444.0
2025-06-13 15:00:00,90.73,90.76,90.54,90.59,68647.0,90.73,90.76,90.54,90.59,68647.0
2025-06-13 15:10:00,90.6,90.61,90.38,90.43,139131.0,90.6,90.61,90.38,90.43,139131.0
2025-06-13 15:20:00,90.43,90.55,90.39,90.49,81943.0,90.43,90.55,90.39,90.49,81943.0
2025-06-13 15:30:00,90.5,90.54,90.24,90.27,108325.0,90.5,90.54,90.24,90.27,108325.0
2025-06-13 15:40:00,90.27,90.31,90.15,90.23,138422.0,90.27,90.31,90.15,90.23,138422.0
2025-06-13 15:50:00,90.24,90.29,90.09,90.28,466160.0,90.24,90.29,90.09,90.28,466160.0
2025-06-16 09:30:00,90.7,91.18,90.26,90.98,196737.0,90.7,91.18,90.26,90.98,196737.0
2025-06-16 09:40:00,91.02,91.21,90.8,91.0,158446.0,91.02,91.21,90.8,91.0,158446.0
2025-06-16 09:50:00,91.0,91.33,91.0,91.2,147127.0,91.0,91.33,91.0,91.2,147127.0
2025-06-16 10:00:00,91.19,91.42,91.11,91.37,207520.0,91.19,91.42,91.11,91.37,207520.0
2025-06-16 10:10:00,91.38,91.38,91.06,91.22,61037.0,91.38,91.38,91.06,91.22,61037.0
2025-06-16 10:20:00,91.24,91.4,91.24,91.3,39974.0,91.24,91.4,91.24,91.3,39974.0
2025-06-16 10:30:00,91.31,91.39,90.94,91.04,82343.0,91.31,91.39,90.94,91.04,82343.0
2025-06-16 10:40:00,91.04,91.06,90.87,90.91,64390.0,91.04,91.06,90.87,90.91,64390.0
2025-06-16 10:50:00,90.9,90.9,90.73,90.74,42491.0,90.9,90.9,90.73,90.74,42491.0
2025-06-16 11:00:00,90.74,90.78,90.45,90.47,57921.0,90.74,90.78,90.45,90.47,57921.0
2025-06-16 11:10:00,90.48,90.6,90.44,90.5,39837.0,90.48,90.6,90.44,90.5,39837.0
2025-06-16 11:20:00,90.52,90.69,90.5,90.57,41198.0,90.52,90.69,90.5,90.57,41198.0
2025-06-16 11:30:00,90.58,90.65,90.55,90.63,35475.0,90.58,90.65,90.55,90.63,35475.0
2025-06-16 11:40:00,90.65,90.73,90.63,90.68,43956.0,90.65,90.73,90.63,90.68,43956.0
2025-06-16 11:50:00,90.67,90.69,90.57,90.59,27235.0,90.67,90.69,90.57,90.59,27235.0
2025-06-16 12:00:00,90.6,90.64,90.5,90.57,24434.0,90.6,90.64,90.5,90.57,24434.0
2025-06-16 12:10:00,90.57,90.65,90.56,90.62,42154.0,90.57,90.65,90.56,90.62,42154.0
2025-06-16 12:20:00,90.62,90.77,90.62,90.68,26543.0,90.62,90.77,90.62,90.68,26543.0
2025-06-16 12:30:00,90.68,90.74,90.66,90.68,27253.0,90.68,90.74,90.66,90.68,27253.0
2025-06-16 12:40:00,90.68,90.72,90.59,90.61,32334.0,90.68,90.72,90.59,90.61,32334.0
2025-06-16 12:50:00,90.62,90.63,90.55,90.57,24109.0,90.62,90.63,90.55,90.57,24109.0
2025-06-16 13:00:00,90.56,90.56,90.45,90.5,35619.0,90.56,90.56,90.45,90.5,35619.0
2025-06-16 13:10:00,90.49,90.51,90.43,90.51,37229.0,90.49,90.51,90.43,90.51,37229.0
2025-06-16 13:20:00,90.51,90.61,90.44,90.61,41849.0,90.51,90.61,90.44,90.61,41849.0
2025-06-16 13:30:00,90.61,90.7,90.57,90.66,36986.0,90.61,90.7,90.57,90.66,36986.0
2025-06-16 13:40:00,90.65,90.68,90.51,90.53,26631.0,90.65,90.68,90.51,90.53,26631.0
2025-06-16 13:50:00,90.51,90.54,90.43,90.45,34114.0,90.51,90.54,90.43,90.45,34114.0
2025-06-16 14:00:00,90.44,90.49,90.42,90.46,35522.0,90.44,90.49,90.42,90.46,35522.0
2025-06-16 14:10:00,90.48,90.48,90.38,90.42,29536.0,90.48,90.48,90.38,90.42,29536.0
2025-06-16 14:20:00,90.43,90.55,90.43,90.5,28521.0,90.43,90.55,90.43,90.5,28521.0
2025-06-16 14:30:00,90.5,90.53,90.34,90.39,54145.0,90.5,90.53,90.34,90.39,54145.0
2025-06-16 14:40:00,90.39,90.4,90.31,90.32,30551.0,90.39,90.4,90.31,90.32,30551.0
2025-06-16 14:50:00,90.32,90.37,90.29,90.36,122058.0,90.32,90.37,90.29,90.36,122058.0
2025-06-16 15:00:00,90.36,90.39,90.19,90.23,99748.0,90.36,90.39,90.19,90.23,99748.0
2025-06-16 15:10:00,90.23,90.24,90.04,90.09,59035.0,90.23,90.24,90.04,90.09,59035.0
2025-06-16 15:20:00,90.08,90.15,90.03,90.06,111024.0,90.08,90.15,90.03,90.06,111024.0
2025-06-16 15:30:00,90.06,90.16,90.03,90.13,140246.0,90.06,90.16,90.03,90.13,140246.0
2025-06-16 15:40:00,90.14,90.23,90.02,90.06,199235.0,90.14,90.23,90.02,90.06,199235.0
2025-06-16 15:50:00,90.06,90.17,90.02,90.12,604026.0,90.06,90.17,90.02,90.12,604026.0
2025-06-17 09:30:00,90.28,90.28,88.82,88.86,189645.0,90.28,90.28,88.82,88.86,189645.0
2025-06-17 09:40:00,88.86,88.93,88.53,88.69,221851.0,88.86,88.93,88.53,88.69,221851.0
2025-06-17 09:50:00,88.72,89.06,88.65,88.99,114676.0,88.72,89.06,88.65,88.99,114676.0
2025-06-17 10:00:00,88.98,89.25,88.82,89.25,72931.0,88.98,89.25,88.82,89.25,72931.0
2025-06-17 10:10:00,89.25,89.45,89.17,89.33,44359.0,89.25,89.45,89.17,89.33,44359.0
2025-06-17 10:20:00,89.36,89.53,89.36,89.53,73482.0,89.36,89.53,89.36,89.53,73482.0
2025-06-17 10:30:00,89.53,89.55,89.37,89.51,41353.0,89.53,89.55,89.37,89.51,41353.0
2025-06-17 10:40:00,89.52,89.62,89.3,89.31,43881.0,89.52,89.62,89.3,89.31,43881.0
2025-06-17 10:50:00,89.31,89.4,89.26,89.36,56993.0,89.31,89.4,89.26,89.36,56993.0
2025-06-17 11:00:00,89.34,89.47,89.29,89.47,38443.0,89.34,89.47,89.29,89.47,38443.0
2025-06-17 11:10:00,89.47,89.56,89.43,89.48,33990.0,89.47,89.56,89.43,89.48,33990.0
2025-06-17 11:20:00,89.49,89.51,89.29,89.33,31761.0,89.49,89.51,89.29,89.33,31761.0
2025-06-17 11:30:00,89.33,89.42,89.32,89.4,38668.0,89.33,89.42,89.32,89.4,38668.0
2025-06-17 11:40:00,89.39,89.39,89.29,89.31,33825.0,89.39,89.39,89.29,89.31,33825.0
2025-06-17 11:50:00,89.3,89.33,89.23,89.28,27039.0,89.3,89.33,89.23,89.28,27039.0
2025-06-17 12:00:00,89.28,89.32,89.11,89.19,53324.0,89.28,89.32,89.11,89.19,53324.0
2025-06-17 12:10:00,89.19,89.3,89.18,89.25,30816.0,89.19,89.3,89.18,89.25,30816.0
2025-06-17 12:20:00,89.25,89.34,89.23,89.31,279029.0,89.25,89.34,89.23,89.31,279029.0
2025-06-17 12:30:00,89.29,89.32,89.21,89.31,31165.0,89.29,89.32,89.21,89.31,31165.0
2025-06-17 12:40:00,89.3,89.34,89.16,89.17,80451.0,89.3,89.34,89.16,89.17,80451.0
2025-06-17 12:50:00,89.17,89.32,89.14,89.22,28408.0,89.17,89.32,89.14,89.22,28408.0
2025-06-17 13:00:00,89.21,89.4,89.18,89.34,36009.0,89.21,89.4,89.18,89.34,36009.0
2025-06-17 13:10:00,89.34,89.36,89.18,89.18,62505.0,89.34,89.36,89.18,89.18,62505.0
2025-06-17 13:20:00,89.19,89.19,89.08,89.11,41591.0,89.19,89.19,89.08,89.11,41591.0
2025-06-17 13:30:00,89.11,89.24,89.07,89.2,33256.0,89.11,89.24,89.07,89.2,33256.0
2025-06-17 13:40:00,89.2,89.23,89.12,89.2,30619.0,89.2,89.23,89.12,89.2,30619.0
2025-06-17 13:50:00,89.19,89.28,89.19,89.2,35555.0,89.19,89.28,89.19,89.2,35555.0
2025-06-17 14:00:00,89.19,89.19,89.03,89.1,44877.0,89.19,89.19,89.03,89.1,44877.0
2025-06-17 14:10:00,89.1,89.1,88.95,88.95,35477.0,89.1,89.1,88.95,88.95,35477.0
2025-06-17 14:20:00,88.96,89.04,88.9,88.99,55729.0,88.96,89.04,88.9,88.99,55729.0
2025-06-17 14:30:00,88.98,89.03,88.96,88.98,43093.0,88.98,89.03,88.96,88.98,43093.0
2025-06-17 14:40:00,88.98,88.98,88.87,88.93,41414.0,88.98,88.98,88.87,88.93,41414.0
2025-06-17 14:50:00,88.94,88.97,88.82,88.97,55574.0,88.94,88.97,88.82,88.97,55574.0
2025-06-17 15:00:00,88.97,88.97,88.82,88.9,48463.0,88.97,88.97,88.82,88.9,48463.0
2025-06-17 15:10:00,88.91,89.01,88.89,88.9,48481.0,88.91,89.01,88.89,88.9,48481.0
2025-06-17 15:20:00,88.9,89.04,88.88,88.94,48129.0,88.9,89.04,88.88,88.94,48129.0
2025-06-17 15:30:00,88.94,88.97,88.86,88.91,62650.0,88.94,88.97,88.86,88.91,62650.0
2025-06-17 15:40:00,88.91,88.96,88.8,88.86,96662.0,88.91,88.96,88.8,88.86,96662.0
2025-06-17 15:50:00,88.87,88.88,88.6,88.64,560183.0,88.87,88.88,88.6,88.64,560183.0
2025-06-18 09:30:00,88.75,88.93,88.14,88.22,134354.0,88.75,88.93,88.14,88.22,134354.0
2025-06-18 09:40:00,88.21,88.42,87.66,87.77,77306.0,88.21,88.42,87.66,87.77,77306.0
2025-06-18 09:50:00,87.8,87.88,87.64,87.83,88811.0,87.8,87.88,87.64,87.83,88811.0
2025-06-18 10:00:00,87.83,88.11,87.76,87.95,105962.0,87.83,88.11,87.76,87.95,105962.0
2025-06-18 10:10:00,87.92,88.22,87.88,88.1,67660.0,87.92,88.22,87.88,88.1,67660.0
2025-06-18 10:20:00,88.1,88.32,88.08,88.21,99470.0,88.1,88.32,88.08,88.21,99470.0
2025-06-18 10:30:00,88.2,88.44,88.09,88.41,93795.0,88.2,88.44,88.09,88.41,93795.0
2025-06-18 10:40:00,88.41,88.42,88.21,88.32,51660.0,88.41,88.42,88.21,88.32,51660.0
2025-06-18 10:50:00,88.32,88.47,88.29,88.46,62948.0,88.32,88.47,88.29,88.46,62948.0
2025-06-18 11:00:00,88.47,88.49,88.33,88.44,42351.0,88.47,88.49,88.33,88.44,42351.0
2025-06-18 11:10:00,88.44,88.49,88.38,88.46,37689.0,88.44,88.49,88.38,88.46,37689.0
2025-06-18 11:20:00,88.45,88.45,88.29,88.33,34994.0,88.45,88.45,88.29,88.33,34994.0
2025-06-18 11:30:00,88.32,88.42,88.17,88.19,30772.0,88.32,88.42,88.17,88.19,30772.0
2025-06-18 11:40:00,88.17,88.23,88.03,88.13,32590.0,88.17,88.23,88.03,88.13,32590.0
2025-06-18 11:50:00,88.14,88.15,87.97,87.98,25403.0,88.14,88.15,87.97,87.98,25403.0
2025-06-18 12:00:00,87.97,88.07,87.95,88.02,23038.0,87.97,88.07,87.95,88.02,23038.0
2025-06-18 12:10:00,88.02,88.09,87.95,87.95,26964.0,88.02,88.09,87.95,87.95,26964.0
2025-06-18 12:20:00,87.96,88.01,87.91,87.98,28921.0,87.96,88.01,87.91,87.98,28921.0
2025-06-18 12:30:00,87.98,88.01,87.92,87.92,20941.0,87.98,88.01,87.92,87.92,20941.0
2025-06-18 12:40:00,87.91,87.97,87.91,87.96,21492.0,87.91,87.97,87.91,87.96,21492.0
2025-06-18 12:50:00,87.95,87.99,87.88,87.93,19497.0,87.95,87.99,87.88,87.93,19497.0
2025-06-18 13:00:00,87.93,87.99,87.9,87.99,16021.0,87.93,87.99,87.9,87.99,16021.0
2025-06-18 13:10:00,88.0,88.04,87.99,88.01,19964.0,88.0,88.04,87.99,88.01,19964.0
2025-06-18 13:20:00,88.02,88.09,87.98,88.04,23380.0,88.02,88.09,87.98,88.04,23380.0
2025-06-18 13:30:00,88.04,88.09,87.97,88.07,21711.0,88.04,88.09,87.97,88.07,21711.0
2025-06-18 13:40:00,88.07,88.21,88.06,88.18,25563.0,88.07,88.21,88.06,88.18,25563.0
2025-06-18 13:50:00,88.18,88.27,88.14,88.18,31701.0,88.18,88.27,88.14,88.18,31701.0
2025-06-18 14:00:00,88.19,88.29,88.07,88.08,28128.0,88.19,88.29,88.07,88.08,28128.0
2025-06-18 14:10:00,88.08,88.21,88.02,88.02,26004.0,88.08,88.21,88.02,88.02,26004.0
2025-06-18 14:20:00,88.03,88.03,87.91,88.0,31056.0,88.03,88.03,87.91,88.0,31056.0
2025-06-18 14:30:00,88.01,88.11,88.0,88.03,27072.0,88.01,88.11,88.0,88.03,27072.0
2025-06-18 14:40:00,88.03,88.18,88.02,88.1,24323.0,88.03,88.18,88.02,88.1,24323.0
2025-06-18 14:50:00,88.09,88.09,87.94,88.05,66501.0,88.09,88.09,87.94,88.05,66501.0
2025-06-18 15:00:00,88.04,88.07,87.91,87.92,26205.0,88.04,88.07,87.91,87.92,26205.0
2025-06-18 15:10:00,87.91,88.41,87.85,88.37,131573.0,87.91,88.41,87.85,88.37,131573.0
2025-06-18 15:20:00,88.37,88.46,88.25,88.26,74713.0,88.37,88.46,88.25,88.26,74713.0
2025-06-18 15:30:00,88.25,88.31,88.17,88.26,96085.0,88.25,88.31,88.17,88.26,96085.0
2025-06-18 15:40:00,88.27,88.34,88.12,88.13,104545.0,88.27,88.34,88.12,88.13,104545.0
2025-06-18 15:50:00,88.13,88.22,88.01,88.18,693442.0,88.13,88.22,88.01,88.18,693442.0
2025-06-20 09:30:00,88.03,88.68,87.96,88.54,917910.0,88.03,88.68,87.96,88.54,917910.0
2025-06-20 09:40:00,88.59,88.63,88.1,88.2,50062.0,88.59,88.63,88.1,88.2,50062.0
2025-06-20 09:50:00,88.19,88.53,88.04,88.52,72311.0,88.19,88.53,88.04,88.52,72311.0
2025-06-20 10:00:00,88.49,88.54,88.3,88.42,52598.0,88.49,88.54,88.3,88.42,52598.0
2025-06-20 10:10:00,88.45,88.54,88.32,88.49,37736.0,88.45,88.54,88.32,88.49,37736.0
2025-06-20 10:20:00,88.5,88.59,88.33,88.33,34757.0,88.5,88.59,88.33,88.33,34757.0
2025-06-20 10:30:00,88.33,88.41,88.18,88.22,58714.0,88.33,88.41,88.18,88.22,58714.0
2025-06-20 10:40:00,88.23,88.4,88.15,88.3,32440.0,88.23,88.4,88.15,88.3,32440.0
2025-06-20 10:50:00,88.28,88.39,88.22,88.32,30251.0,88.28,88.39,88.22,88.32,30251.0
2025-06-20 11:00:00,88.32,88.44,88.31,88.39,36027.0,88.32,88.44,88.31,88.39,36027.0
2025-06-20 11:10:00,88.4,88.52,88.38,88.45,34144.0,88.4,88.52,88.38,88.45,34144.0
2025-06-20 11:20:00,88.45,88.48,88.33,88.33,32450.0,88.45,88.48,88.33,88.33,32450.0
2025-06-20 11:30:00,88.33,88.4,88.28,88.31,37176.0,88.33,88.4,88.28,88.31,37176.0
2025-06-20 11:40:00,88.32,88.36,88.18,88.21,29018.0,88.32,88.36,88.18,88.21,29018.0
2025-06-20 11:50:00,88.21,88.22,88.01,88.06,32363.0,88.21,88.22,88.01,88.06,32363.0
2025-06-20 12:00:00,88.05,88.1,87.99,88.08,36696.0,88.05,88.1,87.99,88.08,36696.0
2025-06-20 12:10:00,88.08,88.08,87.99,88.01,31162.0,88.08,88.08,87.99,88.01,31162.0
2025-06-20 12:20:00,88.01,88.2,87.99,88.2,29806.0,88.01,88.2,87.99,88.2,29806.0
2025-06-20 12:30:00,88.22,88.28,88.18,88.28,20816.0,88.22,88.28,88.18,88.28,20816.0
2025-06-20 12:40:00,88.26,88.26,88.2,88.21,11148.0,88.26,88.26,88.2,88.21,11148.0
2025-06-20 12:50:00,88.2,88.35,88.19,88.34,23557.0,88.2,88.35,88.19,88.34,23557.0
2025-06-20 13:00:00,88.35,88.45,88.32,88.45,48340.0,88.35,88.45,88.32,88.45,48340.0
2025-06-20 13:10:00,88.45,88.46,88.36,88.45,27357.0,88.45,88.46,88.36,88.45,27357.0
2025-06-20 13:20:00,88.44,88.57,88.44,88.53,29784.0,88.44,88.57,88.44,88.53,29784.0
2025-06-20 13:30:00,88.52,88.56,88.41,88.44,29960.0,88.52,88.56,88.41,88.44,29960.0
2025-06-20 13:40:00,88.44,88.44,88.23,88.23,32709.0,88.44,88.44,88.23,88.23,32709.0
2025-06-20 13:50:00,88.22,88.25,88.2,88.22,17692.0,88.22,88.25,88.2,88.22,17692.0
2025-06-20 14:00:00,88.22,88.29,88.18,88.24,39108.0,88.22,88.29,88.18,88.24,39108.0
2025-06-20 14:10:00,88.25,88.41,88.25,88.41,14839.0,88.25,88.41,88.25,88.41,14839.0
2025-06-20 14:20:00,88.41,88.42,88.35,88.36,17962.0,88.41,88.42,88.35,88.36,17962.0
2025-06-20 14:30:00,88.35,88.35,88.29,88.31,25776.0,88.35,88.35,88.29,88.31,25776.0
2025-06-20 14:40:00,88.31,88.31,88.26,88.3,28354.0,88.31,88.31,88.26,88.3,28354.0
2025-06-20 14:50:00,88.3,88.3,88.17,88.24,30561.0,88.3,88.3,88.17,88.24,30561.0
2025-06-20 15:00:00,88.23,88.27,88.13,88.16,39759.0,88.23,88.27,88.13,88.16,39759.0
2025-06-20 15:10:00,88.17,88.18,88.07,88.12,31470.0,88.17,88.18,88.07,88.12,31470.0
2025-06-20 15:20:00,88.11,88.11,87.96,87.98,82395.0,88.11,88.11,87.96,87.98,82395.0
2025-06-20 15:30:00,87.98,88.05,87.85,88.03,76130.0,87.98,88.05,87.85,88.03,76130.0
2025-06-20 15:40:00,88.03,88.03,87.78,87.8,143328.0,88.03,88.03,87.78,87.8,143328.0
2025-06-20 15:50:00,87.8,88.12,87.76,87.8,772105.0,87.8,88.12,87.76,87.8,772105.0